date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-12-26 09:30:00,3.96,4.0,3.96,3.99,126700.0,3.96,4.0,3.96,3.99,126700.0
2007-12-26 09:40:00,3.99,4.0,3.97,4.0,72800.0,3.99,4.0,3.97,4.0,72800.0
2007-12-26 09:50:00,4.0,4.02,4.0,4.02,122500.0,4.0,4.02,4.0,4.02,122500.0
2007-12-26 10:00:00,4.02,4.05,4.01,4.04,102200.0,4.02,4.05,4.01,4.04,102200.0
2007-12-26 10:10:00,4.04,4.05,4.03,4.05,72100.0,4.04,4.05,4.03,4.05,72100.0
2007-12-26 10:20:00,4.05,4.07,4.05,4.07,88900.0,4.05,4.07,4.05,4.07,88900.0
2007-12-26 10:30:00,4.06,4.07,4.06,4.06,47600.0,4.06,4.07,4.06,4.06,47600.0
2007-12-26 10:40:00,4.06,4.06,4.04,4.05,73500.0,4.06,4.06,4.04,4.05,73500.0
2007-12-26 10:50:00,4.05,4.08,4.05,4.07,119700.0,4.05,4.08,4.05,4.07,119700.0
2007-12-26 11:00:00,4.07,4.08,4.06,4.06,100800.0,4.07,4.08,4.06,4.06,100800.0
2007-12-26 11:10:00,4.06,4.06,4.04,4.05,151900.0,4.06,4.06,4.04,4.05,151900.0
2007-12-26 11:20:00,4.04,4.05,4.03,4.05,167300.0,4.04,4.05,4.03,4.05,167300.0
2007-12-26 11:30:00,4.05,4.08,4.05,4.05,112700.0,4.05,4.08,4.05,4.05,112700.0
2007-12-26 11:40:00,4.05,4.08,4.05,4.07,77000.0,4.05,4.08,4.05,4.07,77000.0
2007-12-26 11:50:00,4.07,4.08,4.06,4.06,47600.0,4.07,4.08,4.06,4.06,47600.0
2007-12-26 12:00:00,4.06,4.1,4.06,4.1,322700.0,4.06,4.1,4.06,4.1,322700.0
2007-12-26 12:10:00,4.1,4.11,4.1,4.11,130200.0,4.1,4.11,4.1,4.11,130200.0
2007-12-26 12:20:00,4.1,4.12,4.1,4.11,63000.0,4.1,4.12,4.1,4.11,63000.0
2007-12-26 12:30:00,4.11,4.11,4.09,4.09,39200.0,4.11,4.11,4.09,4.09,39200.0
2007-12-26 12:40:00,4.09,4.12,4.09,4.12,100800.0,4.09,4.12,4.09,4.12,100800.0
2007-12-26 12:50:00,4.12,4.13,4.11,4.12,112000.0,4.12,4.13,4.11,4.12,112000.0
2007-12-26 13:00:00,4.12,4.12,4.1,4.11,217700.0,4.12,4.12,4.1,4.11,217700.0
2007-12-26 13:10:00,4.11,4.12,4.11,4.12,117600.0,4.11,4.12,4.11,4.12,117600.0
2007-12-26 13:20:00,4.12,4.13,4.11,4.11,113400.0,4.12,4.13,4.11,4.11,113400.0
2007-12-26 13:30:00,4.12,4.13,4.12,4.13,80500.0,4.12,4.13,4.12,4.13,80500.0
2007-12-26 13:40:00,4.13,4.14,4.12,4.13,67200.0,4.13,4.14,4.12,4.13,67200.0
2007-12-26 13:50:00,4.14,4.14,4.13,4.14,129500.0,4.14,4.14,4.13,4.14,129500.0
2007-12-26 14:00:00,4.14,4.15,4.13,4.13,209300.0,4.14,4.15,4.13,4.13,209300.0
2007-12-26 14:10:00,4.13,4.13,4.12,4.13,156100.0,4.13,4.13,4.12,4.13,156100.0
2007-12-26 14:20:00,4.13,4.13,4.12,4.13,143500.0,4.13,4.13,4.12,4.13,143500.0
2007-12-26 14:30:00,4.13,4.14,4.12,4.13,170800.0,4.13,4.14,4.12,4.13,170800.0
2007-12-26 14:40:00,4.13,4.14,4.11,4.11,179900.0,4.13,4.14,4.11,4.11,179900.0
2007-12-26 14:50:00,4.11,4.12,4.11,4.11,165900.0,4.11,4.12,4.11,4.11,165900.0
2007-12-26 15:00:00,4.11,4.11,4.09,4.1,773500.0,4.11,4.11,4.09,4.1,773500.0
2007-12-26 15:10:00,4.1,4.1,4.08,4.08,142100.0,4.1,4.1,4.08,4.08,142100.0
2007-12-26 15:20:00,4.09,4.11,4.09,4.1,109900.0,4.09,4.11,4.09,4.1,109900.0
2007-12-26 15:30:00,4.1,4.12,4.08,4.11,159600.0,4.1,4.12,4.08,4.11,159600.0
2007-12-26 15:40:00,4.12,4.12,4.08,4.11,339500.0,4.12,4.12,4.08,4.11,339500.0
2007-12-26 15:50:00,4.11,4.11,4.09,4.1,358400.0,4.11,4.11,4.09,4.1,358400.0
2007-12-27 09:30:00,4.01,4.03,3.9,3.93,634200.0,4.01,4.03,3.9,3.93,634200.0
2007-12-27 09:40:00,3.93,3.99,3.92,3.99,399000.0,3.93,3.99,3.92,3.99,399000.0
2007-12-27 09:50:00,4.0,4.01,3.98,3.98,360500.0,4.0,4.01,3.98,3.98,360500.0
2007-12-27 10:00:00,3.98,3.99,3.96,3.99,245700.0,3.98,3.99,3.96,3.99,245700.0
2007-12-27 10:10:00,4.0,4.01,3.99,4.0,193200.0,4.0,4.01,3.99,4.0,193200.0
2007-12-27 10:20:00,4.0,4.01,3.98,3.98,333200.0,4.0,4.01,3.98,3.98,333200.0
2007-12-27 10:30:00,3.98,3.98,3.96,3.96,317100.0,3.98,3.98,3.96,3.96,317100.0
2007-12-27 10:40:00,3.95,3.95,3.86,3.88,757400.0,3.95,3.95,3.86,3.88,757400.0
2007-12-27 10:50:00,3.88,3.88,3.86,3.88,284900.0,3.88,3.88,3.86,3.88,284900.0
2007-12-27 11:00:00,3.88,3.88,3.87,3.88,234500.0,3.88,3.88,3.87,3.88,234500.0
2007-12-27 11:10:00,3.88,3.9,3.88,3.9,216300.0,3.88,3.9,3.88,3.9,216300.0
2007-12-27 11:20:00,3.89,3.9,3.89,3.9,51100.0,3.89,3.9,3.89,3.9,51100.0
2007-12-27 11:30:00,3.9,3.91,3.89,3.9,122500.0,3.9,3.91,3.89,3.9,122500.0
2007-12-27 11:40:00,3.9,3.91,3.9,3.9,53900.0,3.9,3.91,3.9,3.9,53900.0
2007-12-27 11:50:00,3.9,3.91,3.9,3.91,131600.0,3.9,3.91,3.9,3.91,131600.0
2007-12-27 12:00:00,3.91,3.92,3.91,3.91,222600.0,3.91,3.92,3.91,3.91,222600.0
2007-12-27 12:10:00,3.91,3.91,3.91,3.91,77000.0,3.91,3.91,3.91,3.91,77000.0
2007-12-27 12:20:00,3.91,3.92,3.91,3.92,157500.0,3.91,3.92,3.91,3.92,157500.0
2007-12-27 12:30:00,3.92,3.93,3.91,3.92,352100.0,3.92,3.93,3.91,3.92,352100.0
2007-12-27 12:40:00,3.92,3.94,3.91,3.93,258300.0,3.92,3.94,3.91,3.93,258300.0
2007-12-27 12:50:00,3.93,3.93,3.92,3.92,88200.0,3.93,3.93,3.92,3.92,88200.0
2007-12-27 13:00:00,3.92,3.94,3.92,3.93,222600.0,3.92,3.94,3.92,3.93,222600.0
2007-12-27 13:10:00,3.93,3.94,3.92,3.94,291900.0,3.93,3.94,3.92,3.94,291900.0
2007-12-27 13:20:00,3.93,3.94,3.93,3.93,163100.0,3.93,3.94,3.93,3.93,163100.0
2007-12-27 13:30:00,3.93,3.94,3.93,3.94,250600.0,3.93,3.94,3.93,3.94,250600.0
2007-12-27 13:40:00,3.95,3.95,3.94,3.95,368900.0,3.95,3.95,3.94,3.95,368900.0
2007-12-27 13:50:00,3.95,3.96,3.95,3.96,177800.0,3.95,3.96,3.95,3.96,177800.0
2007-12-27 14:00:00,3.96,3.96,3.95,3.96,214200.0,3.96,3.96,3.95,3.96,214200.0
2007-12-27 14:10:00,3.96,3.97,3.95,3.97,287000.0,3.96,3.97,3.95,3.97,287000.0
2007-12-27 14:20:00,3.97,3.99,3.96,3.97,342300.0,3.97,3.99,3.96,3.97,342300.0
2007-12-27 14:30:00,3.97,3.97,3.94,3.95,499100.0,3.97,3.97,3.94,3.95,499100.0
2007-12-27 14:40:00,3.95,3.95,3.93,3.94,150500.0,3.95,3.95,3.93,3.94,150500.0
2007-12-27 14:50:00,3.94,3.95,3.94,3.94,134400.0,3.94,3.95,3.94,3.94,134400.0
2007-12-27 15:00:00,3.94,3.94,3.93,3.93,188300.0,3.94,3.94,3.93,3.93,188300.0
2007-12-27 15:10:00,3.93,3.94,3.93,3.93,123900.0,3.93,3.94,3.93,3.93,123900.0
2007-12-27 15:20:00,3.93,3.93,3.91,3.92,144200.0,3.93,3.93,3.91,3.92,144200.0
2007-12-27 15:30:00,3.92,3.92,3.89,3.89,195300.0,3.92,3.92,3.89,3.89,195300.0
2007-12-27 15:40:00,3.9,3.92,3.89,3.91,441000.0,3.9,3.92,3.89,3.91,441000.0
2007-12-27 15:50:00,3.91,3.94,3.9,3.92,787500.0,3.91,3.94,3.9,3.92,787500.0
2007-12-28 09:30:00,3.92,3.96,3.88,3.89,212100.0,3.92,3.96,3.88,3.89,212100.0
2007-12-28 09:40:00,3.89,3.91,3.88,3.88,353500.0,3.89,3.91,3.88,3.88,353500.0
2007-12-28 09:50:00,3.88,3.89,3.87,3.89,116900.0,3.88,3.89,3.87,3.89,116900.0
2007-12-28 10:00:00,3.89,3.89,3.87,3.89,216300.0,3.89,3.89,3.87,3.89,216300.0
2007-12-28 10:10:00,3.89,3.9,3.87,3.87,90300.0,3.89,3.9,3.87,3.87,90300.0
2007-12-28 10:20:00,3.87,3.88,3.87,3.88,85400.0,3.87,3.88,3.87,3.88,85400.0
2007-12-28 10:30:00,3.88,3.89,3.87,3.87,95200.0,3.88,3.89,3.87,3.87,95200.0
2007-12-28 10:40:00,3.87,3.87,3.86,3.86,200900.0,3.87,3.87,3.86,3.86,200900.0
2007-12-28 10:50:00,3.86,3.87,3.84,3.86,373800.0,3.86,3.87,3.84,3.86,373800.0
2007-12-28 11:00:00,3.86,3.86,3.84,3.85,190400.0,3.86,3.86,3.84,3.85,190400.0
2007-12-28 11:10:00,3.85,3.85,3.83,3.85,238000.0,3.85,3.85,3.83,3.85,238000.0
2007-12-28 11:20:00,3.85,3.86,3.84,3.85,165200.0,3.85,3.86,3.84,3.85,165200.0
2007-12-28 11:30:00,3.85,3.85,3.84,3.84,148400.0,3.85,3.85,3.84,3.84,148400.0
2007-12-28 11:40:00,3.85,3.85,3.84,3.84,142800.0,3.85,3.85,3.84,3.84,142800.0
2007-12-28 11:50:00,3.85,3.85,3.82,3.83,192500.0,3.85,3.85,3.82,3.83,192500.0
2007-12-28 12:00:00,3.83,3.83,3.8,3.81,171500.0,3.83,3.83,3.8,3.81,171500.0
2007-12-28 12:10:00,3.8,3.81,3.79,3.79,113400.0,3.8,3.81,3.79,3.79,113400.0
2007-12-28 12:20:00,3.79,3.8,3.77,3.78,186200.0,3.79,3.8,3.77,3.78,186200.0
2007-12-28 12:30:00,3.78,3.78,3.77,3.78,128800.0,3.78,3.78,3.77,3.78,128800.0
2007-12-28 12:40:00,3.78,3.79,3.77,3.77,107800.0,3.78,3.79,3.77,3.77,107800.0
2007-12-28 12:50:00,3.78,3.78,3.77,3.77,83300.0,3.78,3.78,3.77,3.77,83300.0
2007-12-28 13:00:00,3.77,3.81,3.76,3.79,291200.0,3.77,3.81,3.76,3.79,291200.0
2007-12-28 13:10:00,3.79,3.79,3.77,3.78,80500.0,3.79,3.79,3.77,3.78,80500.0
2007-12-28 13:20:00,3.79,3.8,3.79,3.79,86800.0,3.79,3.8,3.79,3.79,86800.0
2007-12-28 13:30:00,3.79,3.8,3.79,3.79,72800.0,3.79,3.8,3.79,3.79,72800.0
2007-12-28 13:40:00,3.79,3.8,3.79,3.79,187600.0,3.79,3.8,3.79,3.79,187600.0
2007-12-28 13:50:00,3.79,3.79,3.79,3.79,147000.0,3.79,3.79,3.79,3.79,147000.0
2007-12-28 14:00:00,3.79,3.85,3.79,3.82,370300.0,3.79,3.85,3.79,3.82,370300.0
2007-12-28 14:10:00,3.82,3.82,3.8,3.81,56700.0,3.82,3.82,3.8,3.81,56700.0
2007-12-28 14:20:00,3.81,3.82,3.81,3.81,75600.0,3.81,3.82,3.81,3.81,75600.0
2007-12-28 14:30:00,3.82,3.83,3.81,3.83,154000.0,3.82,3.83,3.81,3.83,154000.0
2007-12-28 14:40:00,3.83,3.84,3.82,3.84,109900.0,3.83,3.84,3.82,3.84,109900.0
2007-12-28 14:50:00,3.84,3.84,3.83,3.83,58800.0,3.84,3.84,3.83,3.83,58800.0
2007-12-28 15:00:00,3.84,3.84,3.82,3.83,137900.0,3.84,3.84,3.82,3.83,137900.0
2007-12-28 15:10:00,3.83,3.84,3.83,3.84,218400.0,3.83,3.84,3.83,3.84,218400.0
2007-12-28 15:20:00,3.84,3.85,3.82,3.84,219800.0,3.84,3.85,3.82,3.84,219800.0
2007-12-28 15:30:00,3.84,3.85,3.83,3.84,691600.0,3.84,3.85,3.83,3.84,691600.0
2007-12-28 15:40:00,3.84,3.86,3.84,3.86,259000.0,3.84,3.86,3.84,3.86,259000.0
2007-12-28 15:50:00,3.85,3.86,3.83,3.83,375200.0,3.85,3.86,3.83,3.83,375200.0
2007-12-31 09:30:00,3.87,3.88,3.82,3.87,240100.0,3.87,3.88,3.82,3.87,240100.0
2007-12-31 09:40:00,3.87,3.88,3.83,3.87,445900.0,3.87,3.88,3.83,3.87,445900.0
2007-12-31 09:50:00,3.87,3.87,3.84,3.84,390600.0,3.87,3.87,3.84,3.84,390600.0
2007-12-31 10:00:00,3.84,3.86,3.83,3.84,354200.0,3.84,3.86,3.83,3.84,354200.0
2007-12-31 10:10:00,3.85,3.86,3.84,3.85,276500.0,3.85,3.86,3.84,3.85,276500.0
2007-12-31 10:20:00,3.85,3.85,3.83,3.83,292600.0,3.85,3.85,3.83,3.83,292600.0
2007-12-31 10:30:00,3.83,3.83,3.8,3.81,148400.0,3.83,3.83,3.8,3.81,148400.0
2007-12-31 10:40:00,3.81,3.81,3.76,3.76,367500.0,3.81,3.81,3.76,3.76,367500.0
2007-12-31 10:50:00,3.75,3.77,3.73,3.74,1238300.0,3.75,3.77,3.73,3.74,1238300.0
2007-12-31 11:00:00,3.75,3.75,3.73,3.75,136500.0,3.75,3.75,3.73,3.75,136500.0
2007-12-31 11:10:00,3.75,3.75,3.71,3.71,288400.0,3.75,3.75,3.71,3.71,288400.0
2007-12-31 11:20:00,3.71,3.73,3.7,3.73,128800.0,3.71,3.73,3.7,3.73,128800.0
2007-12-31 11:30:00,3.73,3.74,3.71,3.71,196700.0,3.73,3.74,3.71,3.71,196700.0
2007-12-31 11:40:00,3.72,3.72,3.71,3.72,118300.0,3.72,3.72,3.71,3.72,118300.0
2007-12-31 11:50:00,3.72,3.73,3.71,3.73,205800.0,3.72,3.73,3.71,3.73,205800.0
2007-12-31 12:00:00,3.73,3.75,3.73,3.75,207900.0,3.73,3.75,3.73,3.75,207900.0
2007-12-31 12:10:00,3.75,3.78,3.75,3.77,293300.0,3.75,3.78,3.75,3.77,293300.0
2007-12-31 12:20:00,3.77,3.78,3.75,3.75,291200.0,3.77,3.78,3.75,3.75,291200.0
2007-12-31 12:30:00,3.75,3.76,3.74,3.75,309400.0,3.75,3.76,3.74,3.75,309400.0
2007-12-31 12:40:00,3.74,3.76,3.74,3.75,207200.0,3.74,3.76,3.74,3.75,207200.0
2007-12-31 12:50:00,3.76,3.76,3.74,3.75,265300.0,3.76,3.76,3.74,3.75,265300.0
2007-12-31 13:00:00,3.75,3.75,3.74,3.75,367500.0,3.75,3.75,3.74,3.75,367500.0
2007-12-31 13:10:00,3.75,3.78,3.75,3.78,224000.0,3.75,3.78,3.75,3.78,224000.0
2007-12-31 13:20:00,3.78,3.78,3.76,3.77,95200.0,3.78,3.78,3.76,3.77,95200.0
2007-12-31 13:30:00,3.77,3.78,3.75,3.76,199500.0,3.77,3.78,3.75,3.76,199500.0
2007-12-31 13:40:00,3.76,3.79,3.76,3.79,88900.0,3.76,3.79,3.76,3.79,88900.0
2007-12-31 13:50:00,3.79,3.79,3.77,3.79,107800.0,3.79,3.79,3.77,3.79,107800.0
2007-12-31 14:00:00,3.79,3.8,3.79,3.79,109900.0,3.79,3.8,3.79,3.79,109900.0
2007-12-31 14:10:00,3.79,3.8,3.79,3.8,193900.0,3.79,3.8,3.79,3.8,193900.0
2007-12-31 14:20:00,3.8,3.81,3.8,3.8,99400.0,3.8,3.81,3.8,3.8,99400.0
2007-12-31 14:30:00,3.8,3.81,3.8,3.81,121100.0,3.8,3.81,3.8,3.81,121100.0
2007-12-31 14:40:00,3.8,3.8,3.8,3.8,100100.0,3.8,3.8,3.8,3.8,100100.0
2007-12-31 14:50:00,3.81,3.85,3.81,3.84,151200.0,3.81,3.85,3.81,3.84,151200.0
2007-12-31 15:00:00,3.84,3.84,3.82,3.83,104300.0,3.84,3.84,3.82,3.83,104300.0
2007-12-31 15:10:00,3.83,3.84,3.83,3.83,102200.0,3.83,3.84,3.83,3.83,102200.0
2007-12-31 15:20:00,3.83,3.85,3.83,3.85,120400.0,3.83,3.85,3.83,3.85,120400.0
2007-12-31 15:30:00,3.85,3.85,3.82,3.82,136500.0,3.85,3.85,3.82,3.82,136500.0
2007-12-31 15:40:00,3.82,3.85,3.81,3.83,187600.0,3.82,3.85,3.81,3.83,187600.0
2007-12-31 15:50:00,3.83,3.83,3.8,3.8,389900.0,3.83,3.83,3.8,3.8,389900.0
2008-01-02 09:30:00,3.84,3.84,3.79,3.82,343700.0,3.84,3.84,3.79,3.82,343700.0
2008-01-02 09:40:00,3.82,3.87,3.8,3.87,375900.0,3.82,3.87,3.8,3.87,375900.0
2008-01-02 09:50:00,3.87,3.89,3.87,3.89,266000.0,3.87,3.89,3.87,3.89,266000.0
2008-01-02 10:00:00,3.89,3.89,3.84,3.84,586600.0,3.89,3.89,3.84,3.84,586600.0
2008-01-02 10:10:00,3.84,3.84,3.78,3.79,422800.0,3.84,3.84,3.78,3.79,422800.0
2008-01-02 10:20:00,3.8,3.81,3.79,3.8,347900.0,3.8,3.81,3.79,3.8,347900.0
2008-01-02 10:30:00,3.8,3.8,3.79,3.8,168000.0,3.8,3.8,3.79,3.8,168000.0
2008-01-02 10:40:00,3.8,3.8,3.78,3.78,212800.0,3.8,3.8,3.78,3.78,212800.0
2008-01-02 10:50:00,3.78,3.78,3.76,3.77,131600.0,3.78,3.78,3.76,3.77,131600.0
2008-01-02 11:00:00,3.77,3.78,3.77,3.78,89600.0,3.77,3.78,3.77,3.78,89600.0
2008-01-02 11:10:00,3.78,3.78,3.77,3.77,188300.0,3.78,3.78,3.77,3.77,188300.0
2008-01-02 11:20:00,3.77,3.77,3.75,3.75,237300.0,3.77,3.77,3.75,3.75,237300.0
2008-01-02 11:30:00,3.75,3.76,3.75,3.75,173600.0,3.75,3.76,3.75,3.75,173600.0
2008-01-02 11:40:00,3.75,3.77,3.75,3.77,176400.0,3.75,3.77,3.75,3.77,176400.0
2008-01-02 11:50:00,3.77,3.8,3.77,3.8,316400.0,3.77,3.8,3.77,3.8,316400.0
2008-01-02 12:00:00,3.8,3.8,3.78,3.79,438200.0,3.8,3.8,3.78,3.79,438200.0
2008-01-02 12:10:00,3.78,3.79,3.73,3.73,341600.0,3.78,3.79,3.73,3.73,341600.0
2008-01-02 12:20:00,3.73,3.74,3.69,3.7,455700.0,3.73,3.74,3.69,3.7,455700.0
2008-01-02 12:30:00,3.7,3.73,3.69,3.72,491400.0,3.7,3.73,3.69,3.72,491400.0
2008-01-02 12:40:00,3.72,3.73,3.7,3.7,465500.0,3.72,3.73,3.7,3.7,465500.0
2008-01-02 12:50:00,3.7,3.71,3.68,3.69,371000.0,3.7,3.71,3.68,3.69,371000.0
2008-01-02 13:00:00,3.69,3.7,3.68,3.68,200200.0,3.69,3.7,3.68,3.68,200200.0
2008-01-02 13:10:00,3.68,3.71,3.66,3.71,387800.0,3.68,3.71,3.66,3.71,387800.0
2008-01-02 13:20:00,3.71,3.71,3.69,3.69,276500.0,3.71,3.71,3.69,3.69,276500.0
2008-01-02 13:30:00,3.69,3.71,3.69,3.71,67200.0,3.69,3.71,3.69,3.71,67200.0
2008-01-02 13:40:00,3.71,3.72,3.7,3.71,344400.0,3.71,3.72,3.7,3.71,344400.0
2008-01-02 13:50:00,3.72,3.73,3.71,3.72,93800.0,3.72,3.73,3.71,3.72,93800.0
2008-01-02 14:00:00,3.72,3.75,3.72,3.75,205800.0,3.72,3.75,3.72,3.75,205800.0
2008-01-02 14:10:00,3.75,3.79,3.75,3.78,219800.0,3.75,3.79,3.75,3.78,219800.0
2008-01-02 14:20:00,3.77,3.78,3.76,3.76,238700.0,3.77,3.78,3.76,3.76,238700.0
2008-01-02 14:30:00,3.76,3.77,3.72,3.73,209300.0,3.76,3.77,3.72,3.73,209300.0
2008-01-02 14:40:00,3.73,3.73,3.72,3.73,207900.0,3.73,3.73,3.72,3.73,207900.0
2008-01-02 14:50:00,3.73,3.73,3.72,3.72,301700.0,3.73,3.73,3.72,3.72,301700.0
2008-01-02 15:00:00,3.72,3.72,3.7,3.7,560700.0,3.72,3.72,3.7,3.7,560700.0
2008-01-02 15:10:00,3.7,3.72,3.69,3.71,205800.0,3.7,3.72,3.69,3.71,205800.0
2008-01-02 15:20:00,3.71,3.73,3.71,3.72,220500.0,3.71,3.73,3.71,3.72,220500.0
2008-01-02 15:30:00,3.72,3.77,3.72,3.76,479500.0,3.72,3.77,3.72,3.76,479500.0
2008-01-02 15:40:00,3.76,3.77,3.74,3.74,275100.0,3.76,3.77,3.74,3.74,275100.0
2008-01-02 15:50:00,3.74,3.76,3.74,3.76,485800.0,3.74,3.76,3.74,3.76,485800.0
2008-01-03 09:30:00,3.99,4.02,3.84,3.85,1586200.0,3.99,4.02,3.84,3.85,1586200.0
2008-01-03 09:40:00,3.85,3.85,3.69,3.69,1901200.0,3.85,3.85,3.69,3.69,1901200.0
2008-01-03 09:50:00,3.7,3.75,3.66,3.71,1307600.0,3.7,3.75,3.66,3.71,1307600.0
2008-01-03 10:00:00,3.71,3.79,3.71,3.77,907200.0,3.71,3.79,3.71,3.77,907200.0
2008-01-03 10:10:00,3.78,3.78,3.69,3.71,477400.0,3.78,3.78,3.69,3.71,477400.0
2008-01-03 10:20:00,3.71,3.73,3.69,3.73,454300.0,3.71,3.73,3.69,3.73,454300.0
2008-01-03 10:30:00,3.73,3.78,3.73,3.78,459200.0,3.73,3.78,3.73,3.78,459200.0
2008-01-03 10:40:00,3.78,3.81,3.75,3.78,444500.0,3.78,3.81,3.75,3.78,444500.0
2008-01-03 10:50:00,3.77,3.81,3.74,3.77,681800.0,3.77,3.81,3.74,3.77,681800.0
2008-01-03 11:00:00,3.78,3.82,3.77,3.82,405300.0,3.78,3.82,3.77,3.82,405300.0
2008-01-03 11:10:00,3.82,3.84,3.8,3.83,456400.0,3.82,3.84,3.8,3.83,456400.0
2008-01-03 11:20:00,3.83,3.84,3.83,3.84,301700.0,3.83,3.84,3.83,3.84,301700.0
2008-01-03 11:30:00,3.84,3.84,3.81,3.81,600600.0,3.84,3.84,3.81,3.81,600600.0
2008-01-03 11:40:00,3.82,3.84,3.8,3.8,693000.0,3.82,3.84,3.8,3.8,693000.0
2008-01-03 11:50:00,3.8,3.81,3.78,3.79,475300.0,3.8,3.81,3.78,3.79,475300.0
2008-01-03 12:00:00,3.79,3.8,3.78,3.8,271600.0,3.79,3.8,3.78,3.8,271600.0
2008-01-03 12:10:00,3.8,3.83,3.8,3.83,489300.0,3.8,3.83,3.8,3.83,489300.0
2008-01-03 12:20:00,3.83,3.84,3.82,3.83,448000.0,3.83,3.84,3.82,3.83,448000.0
2008-01-03 12:30:00,3.83,3.84,3.82,3.83,448000.0,3.83,3.84,3.82,3.83,448000.0
2008-01-03 12:40:00,3.83,3.84,3.82,3.82,413000.0,3.83,3.84,3.82,3.82,413000.0
2008-01-03 12:50:00,3.83,3.84,3.8,3.84,363300.0,3.83,3.84,3.8,3.84,363300.0
2008-01-03 13:00:00,3.84,3.84,3.81,3.81,154700.0,3.84,3.84,3.81,3.81,154700.0
2008-01-03 13:10:00,3.81,3.82,3.79,3.79,192500.0,3.81,3.82,3.79,3.79,192500.0
2008-01-03 13:20:00,3.79,3.8,3.78,3.79,349300.0,3.79,3.8,3.78,3.79,349300.0
2008-01-03 13:30:00,3.79,3.82,3.79,3.8,220500.0,3.79,3.82,3.79,3.8,220500.0
2008-01-03 13:40:00,3.8,3.81,3.79,3.81,205100.0,3.8,3.81,3.79,3.81,205100.0
2008-01-03 13:50:00,3.8,3.81,3.78,3.79,244300.0,3.8,3.81,3.78,3.79,244300.0
2008-01-03 14:00:00,3.79,3.8,3.79,3.79,165200.0,3.79,3.8,3.79,3.79,165200.0
2008-01-03 14:10:00,3.79,3.79,3.78,3.78,102200.0,3.79,3.79,3.78,3.78,102200.0
2008-01-03 14:20:00,3.78,3.79,3.77,3.77,132300.0,3.78,3.79,3.77,3.77,132300.0
2008-01-03 14:30:00,3.77,3.77,3.76,3.76,151900.0,3.77,3.77,3.76,3.76,151900.0
2008-01-03 14:40:00,3.77,3.77,3.76,3.76,133000.0,3.77,3.77,3.76,3.76,133000.0
2008-01-03 14:50:00,3.76,3.76,3.74,3.75,408800.0,3.76,3.76,3.74,3.75,408800.0
2008-01-03 15:00:00,3.75,3.76,3.74,3.74,386400.0,3.75,3.76,3.74,3.74,386400.0
2008-01-03 15:10:00,3.74,3.74,3.71,3.72,300300.0,3.74,3.74,3.71,3.72,300300.0
2008-01-03 15:20:00,3.72,3.72,3.69,3.7,634200.0,3.72,3.72,3.69,3.7,634200.0
2008-01-03 15:30:00,3.7,3.72,3.7,3.72,602700.0,3.7,3.72,3.7,3.72,602700.0
2008-01-03 15:40:00,3.72,3.74,3.71,3.73,579600.0,3.72,3.74,3.71,3.73,579600.0
2008-01-03 15:50:00,3.73,3.74,3.72,3.72,640500.0,3.73,3.74,3.72,3.72,640500.0
2008-01-04 09:30:00,3.72,3.8,3.65,3.65,478100.0,3.72,3.8,3.65,3.65,478100.0
2008-01-04 09:40:00,3.65,3.65,3.62,3.62,447300.0,3.65,3.65,3.62,3.62,447300.0
2008-01-04 09:50:00,3.63,3.64,3.6,3.61,306600.0,3.63,3.64,3.6,3.61,306600.0
2008-01-04 10:00:00,3.61,3.61,3.59,3.61,244300.0,3.61,3.61,3.59,3.61,244300.0
2008-01-04 10:10:00,3.6,3.63,3.6,3.61,208600.0,3.6,3.63,3.6,3.61,208600.0
2008-01-04 10:20:00,3.62,3.63,3.61,3.61,275100.0,3.62,3.63,3.61,3.61,275100.0
2008-01-04 10:30:00,3.61,3.62,3.6,3.6,242900.0,3.61,3.62,3.6,3.6,242900.0
2008-01-04 10:40:00,3.6,3.61,3.58,3.59,265300.0,3.6,3.61,3.58,3.59,265300.0
2008-01-04 10:50:00,3.59,3.59,3.56,3.56,217000.0,3.59,3.59,3.56,3.56,217000.0
2008-01-04 11:00:00,3.56,3.58,3.56,3.58,197400.0,3.56,3.58,3.56,3.58,197400.0
2008-01-04 11:10:00,3.57,3.6,3.57,3.59,161000.0,3.57,3.6,3.57,3.59,161000.0
2008-01-04 11:20:00,3.59,3.61,3.59,3.59,3879400.0,3.59,3.61,3.59,3.59,3879400.0
2008-01-04 11:30:00,3.59,3.59,3.57,3.58,544600.0,3.59,3.59,3.57,3.58,544600.0
2008-01-04 11:40:00,3.58,3.6,3.58,3.59,370300.0,3.58,3.6,3.58,3.59,370300.0
2008-01-04 11:50:00,3.59,3.6,3.59,3.6,121800.0,3.59,3.6,3.59,3.6,121800.0
2008-01-04 12:00:00,3.6,3.61,3.6,3.6,290500.0,3.6,3.61,3.6,3.6,290500.0
2008-01-04 12:10:00,3.6,3.6,3.58,3.6,218400.0,3.6,3.6,3.58,3.6,218400.0
2008-01-04 12:20:00,3.6,3.6,3.58,3.59,206500.0,3.6,3.6,3.58,3.59,206500.0
2008-01-04 12:30:00,3.59,3.6,3.59,3.59,91700.0,3.59,3.6,3.59,3.59,91700.0
2008-01-04 12:40:00,3.59,3.61,3.59,3.61,129500.0,3.59,3.61,3.59,3.61,129500.0
2008-01-04 12:50:00,3.61,3.61,3.61,3.61,82600.0,3.61,3.61,3.61,3.61,82600.0
2008-01-04 13:00:00,3.6,3.6,3.59,3.6,135100.0,3.6,3.6,3.59,3.6,135100.0
2008-01-04 13:10:00,3.6,3.61,3.59,3.61,86100.0,3.6,3.61,3.59,3.61,86100.0
2008-01-04 13:20:00,3.6,3.6,3.59,3.59,229600.0,3.6,3.6,3.59,3.59,229600.0
2008-01-04 13:30:00,3.59,3.59,3.57,3.57,275800.0,3.59,3.59,3.57,3.57,275800.0
2008-01-04 13:40:00,3.57,3.57,3.56,3.57,211400.0,3.57,3.57,3.56,3.57,211400.0
2008-01-04 13:50:00,3.57,3.58,3.56,3.56,393400.0,3.57,3.58,3.56,3.56,393400.0
2008-01-04 14:00:00,3.56,3.56,3.55,3.56,127400.0,3.56,3.56,3.55,3.56,127400.0
2008-01-04 14:10:00,3.56,3.56,3.55,3.55,226800.0,3.56,3.56,3.55,3.55,226800.0
2008-01-04 14:20:00,3.55,3.55,3.54,3.55,276500.0,3.55,3.55,3.54,3.55,276500.0
2008-01-04 14:30:00,3.55,3.55,3.53,3.53,427000.0,3.55,3.55,3.53,3.53,427000.0
2008-01-04 14:40:00,3.53,3.53,3.49,3.5,436100.0,3.53,3.53,3.49,3.5,436100.0
2008-01-04 14:50:00,3.51,3.52,3.5,3.52,298900.0,3.51,3.52,3.5,3.52,298900.0
2008-01-04 15:00:00,3.52,3.54,3.52,3.53,406000.0,3.52,3.54,3.52,3.53,406000.0
2008-01-04 15:10:00,3.53,3.54,3.52,3.52,445900.0,3.53,3.54,3.52,3.52,445900.0
2008-01-04 15:20:00,3.52,3.52,3.5,3.52,609000.0,3.52,3.52,3.5,3.52,609000.0
2008-01-04 15:30:00,3.52,3.52,3.51,3.51,698600.0,3.52,3.52,3.51,3.51,698600.0
2008-01-04 15:40:00,3.51,3.52,3.48,3.49,698600.0,3.51,3.52,3.48,3.49,698600.0
2008-01-04 15:50:00,3.49,3.53,3.48,3.52,1803200.0,3.49,3.53,3.48,3.52,1803200.0
2008-01-07 09:30:00,3.53,3.56,3.52,3.53,342300.0,3.53,3.56,3.52,3.53,342300.0
2008-01-07 09:40:00,3.53,3.55,3.52,3.54,322000.0,3.53,3.55,3.52,3.54,322000.0
2008-01-07 09:50:00,3.54,3.54,3.5,3.51,259700.0,3.54,3.54,3.5,3.51,259700.0
2008-01-07 10:00:00,3.5,3.5,3.48,3.48,207900.0,3.5,3.5,3.48,3.48,207900.0
2008-01-07 10:10:00,3.48,3.48,3.44,3.44,183400.0,3.48,3.48,3.44,3.44,183400.0
2008-01-07 10:20:00,3.44,3.44,3.4,3.4,305900.0,3.44,3.44,3.4,3.4,305900.0
2008-01-07 10:30:00,3.4,3.43,3.39,3.42,531300.0,3.4,3.43,3.39,3.42,531300.0
2008-01-07 10:40:00,3.42,3.44,3.42,3.43,409500.0,3.42,3.44,3.42,3.43,409500.0
2008-01-07 10:50:00,3.43,3.46,3.43,3.44,192500.0,3.43,3.46,3.43,3.44,192500.0
2008-01-07 11:00:00,3.45,3.46,3.45,3.46,259700.0,3.45,3.46,3.45,3.46,259700.0
2008-01-07 11:10:00,3.46,3.48,3.46,3.46,212800.0,3.46,3.48,3.46,3.46,212800.0
2008-01-07 11:20:00,3.47,3.48,3.46,3.47,145600.0,3.47,3.48,3.46,3.47,145600.0
2008-01-07 11:30:00,3.47,3.5,3.47,3.49,458500.0,3.47,3.5,3.47,3.49,458500.0
2008-01-07 11:40:00,3.49,3.49,3.47,3.49,324100.0,3.49,3.49,3.47,3.49,324100.0
2008-01-07 11:50:00,3.49,3.49,3.49,3.49,182700.0,3.49,3.49,3.49,3.49,182700.0
2008-01-07 12:00:00,3.49,3.5,3.49,3.5,214200.0,3.49,3.5,3.49,3.5,214200.0
2008-01-07 12:10:00,3.5,3.5,3.49,3.49,361200.0,3.5,3.5,3.49,3.49,361200.0
2008-01-07 12:20:00,3.49,3.53,3.49,3.51,354200.0,3.49,3.53,3.49,3.51,354200.0
2008-01-07 12:30:00,3.51,3.54,3.51,3.53,448000.0,3.51,3.54,3.51,3.53,448000.0
2008-01-07 12:40:00,3.53,3.53,3.52,3.52,142800.0,3.53,3.53,3.52,3.52,142800.0
2008-01-07 12:50:00,3.52,3.55,3.52,3.54,273000.0,3.52,3.55,3.52,3.54,273000.0
2008-01-07 13:00:00,3.54,3.54,3.53,3.53,158900.0,3.54,3.54,3.53,3.53,158900.0
2008-01-07 13:10:00,3.53,3.54,3.51,3.52,276500.0,3.53,3.54,3.51,3.52,276500.0
2008-01-07 13:20:00,3.52,3.53,3.51,3.52,280700.0,3.52,3.53,3.51,3.52,280700.0
2008-01-07 13:30:00,3.52,3.53,3.51,3.53,168700.0,3.52,3.53,3.51,3.53,168700.0
2008-01-07 13:40:00,3.53,3.53,3.51,3.52,185500.0,3.53,3.53,3.51,3.52,185500.0
2008-01-07 13:50:00,3.52,3.53,3.51,3.53,289800.0,3.52,3.53,3.51,3.53,289800.0
2008-01-07 14:00:00,3.53,3.53,3.51,3.51,205100.0,3.53,3.53,3.51,3.51,205100.0
2008-01-07 14:10:00,3.51,3.51,3.5,3.51,98700.0,3.51,3.51,3.5,3.51,98700.0
2008-01-07 14:20:00,3.51,3.51,3.51,3.51,225400.0,3.51,3.51,3.51,3.51,225400.0
2008-01-07 14:30:00,3.51,3.53,3.51,3.53,214200.0,3.51,3.53,3.51,3.53,214200.0
2008-01-07 14:40:00,3.53,3.55,3.53,3.54,448000.0,3.53,3.55,3.53,3.54,448000.0
2008-01-07 14:50:00,3.54,3.54,3.52,3.54,322700.0,3.54,3.54,3.52,3.54,322700.0
2008-01-07 15:00:00,3.54,3.54,3.53,3.53,360500.0,3.54,3.54,3.53,3.53,360500.0
2008-01-07 15:10:00,3.53,3.54,3.52,3.52,367500.0,3.53,3.54,3.52,3.52,367500.0
2008-01-07 15:20:00,3.53,3.54,3.52,3.52,378000.0,3.53,3.54,3.52,3.52,378000.0
2008-01-07 15:30:00,3.52,3.52,3.49,3.49,379400.0,3.52,3.52,3.49,3.49,379400.0
2008-01-07 15:40:00,3.49,3.52,3.49,3.52,399700.0,3.49,3.52,3.49,3.52,399700.0
2008-01-07 15:50:00,3.52,3.56,3.52,3.56,906500.0,3.52,3.56,3.52,3.56,906500.0
2008-01-08 09:30:00,3.54,3.55,3.51,3.51,234500.0,3.54,3.55,3.51,3.51,234500.0
2008-01-08 09:40:00,3.51,3.54,3.49,3.49,504000.0,3.51,3.54,3.49,3.49,504000.0
2008-01-08 09:50:00,3.49,3.51,3.49,3.5,500500.0,3.49,3.51,3.49,3.5,500500.0
2008-01-08 10:00:00,3.5,3.52,3.49,3.52,281400.0,3.5,3.52,3.49,3.52,281400.0
2008-01-08 10:10:00,3.52,3.52,3.5,3.51,342300.0,3.52,3.52,3.5,3.51,342300.0
2008-01-08 10:20:00,3.5,3.51,3.49,3.49,171500.0,3.5,3.51,3.49,3.49,171500.0
2008-01-08 10:30:00,3.49,3.5,3.48,3.48,163100.0,3.49,3.5,3.48,3.48,163100.0
2008-01-08 10:40:00,3.48,3.51,3.48,3.5,265300.0,3.48,3.51,3.48,3.5,265300.0
2008-01-08 10:50:00,3.49,3.49,3.48,3.49,135100.0,3.49,3.49,3.48,3.49,135100.0
2008-01-08 11:00:00,3.49,3.5,3.49,3.5,64400.0,3.49,3.5,3.49,3.5,64400.0
2008-01-08 11:10:00,3.5,3.51,3.46,3.46,382900.0,3.5,3.51,3.46,3.46,382900.0
2008-01-08 11:20:00,3.46,3.47,3.45,3.45,111300.0,3.46,3.47,3.45,3.45,111300.0
2008-01-08 11:30:00,3.44,3.44,3.41,3.43,583100.0,3.44,3.44,3.41,3.43,583100.0
2008-01-08 11:40:00,3.43,3.43,3.39,3.39,441700.0,3.43,3.43,3.39,3.39,441700.0
2008-01-08 11:50:00,3.39,3.4,3.37,3.4,454300.0,3.39,3.4,3.37,3.4,454300.0
2008-01-08 12:00:00,3.39,3.4,3.39,3.39,329000.0,3.39,3.4,3.39,3.39,329000.0
2008-01-08 12:10:00,3.39,3.4,3.39,3.4,146300.0,3.39,3.4,3.39,3.4,146300.0
2008-01-08 12:20:00,3.4,3.4,3.35,3.35,494200.0,3.4,3.4,3.35,3.35,494200.0
2008-01-08 12:30:00,3.35,3.35,3.3,3.3,641900.0,3.35,3.35,3.3,3.3,641900.0
2008-01-08 12:40:00,3.3,3.3,3.25,3.28,490700.0,3.3,3.3,3.25,3.28,490700.0
2008-01-08 12:50:00,3.28,3.31,3.27,3.31,389900.0,3.28,3.31,3.27,3.31,389900.0
2008-01-08 13:00:00,3.31,3.34,3.31,3.34,586600.0,3.31,3.34,3.31,3.34,586600.0
2008-01-08 13:10:00,3.34,3.35,3.34,3.34,382900.0,3.34,3.35,3.34,3.34,382900.0
2008-01-08 13:20:00,3.35,3.38,3.35,3.37,398300.0,3.35,3.38,3.35,3.37,398300.0
2008-01-08 13:30:00,3.37,3.39,3.37,3.38,436100.0,3.37,3.39,3.37,3.38,436100.0
2008-01-08 13:40:00,3.38,3.39,3.37,3.39,275800.0,3.38,3.39,3.37,3.39,275800.0
2008-01-08 13:50:00,3.39,3.4,3.39,3.39,424900.0,3.39,3.4,3.39,3.39,424900.0
2008-01-08 14:00:00,3.39,3.43,3.39,3.42,305200.0,3.39,3.43,3.39,3.42,305200.0
2008-01-08 14:10:00,3.42,3.43,3.4,3.4,239400.0,3.42,3.43,3.4,3.4,239400.0
2008-01-08 14:20:00,3.4,3.42,3.4,3.42,438900.0,3.4,3.42,3.4,3.42,438900.0
2008-01-08 14:30:00,3.42,3.42,3.36,3.38,364000.0,3.42,3.42,3.36,3.38,364000.0
2008-01-08 14:40:00,3.39,3.39,3.36,3.37,172200.0,3.39,3.39,3.36,3.37,172200.0
2008-01-08 14:50:00,3.37,3.39,3.37,3.37,168700.0,3.37,3.39,3.37,3.37,168700.0
2008-01-08 15:00:00,3.37,3.37,3.35,3.36,226100.0,3.37,3.37,3.35,3.36,226100.0
2008-01-08 15:10:00,3.36,3.37,3.34,3.36,298900.0,3.36,3.37,3.34,3.36,298900.0
2008-01-08 15:20:00,3.36,3.36,3.31,3.32,562800.0,3.36,3.36,3.31,3.32,562800.0
2008-01-08 15:30:00,3.33,3.37,3.33,3.37,455000.0,3.33,3.37,3.33,3.37,455000.0
2008-01-08 15:40:00,3.37,3.38,3.35,3.35,486500.0,3.37,3.38,3.35,3.35,486500.0
2008-01-08 15:50:00,3.35,3.35,3.32,3.33,749700.0,3.35,3.35,3.32,3.33,749700.0
2008-01-09 09:30:00,3.34,3.36,3.3,3.31,294000.0,3.34,3.36,3.3,3.31,294000.0
2008-01-09 09:40:00,3.31,3.33,3.3,3.31,218400.0,3.31,3.33,3.3,3.31,218400.0
2008-01-09 09:50:00,3.31,3.31,3.25,3.27,428400.0,3.31,3.31,3.25,3.27,428400.0
2008-01-09 10:00:00,3.27,3.33,3.27,3.32,367500.0,3.27,3.33,3.27,3.32,367500.0
2008-01-09 10:10:00,3.32,3.32,3.29,3.32,235900.0,3.32,3.32,3.29,3.32,235900.0
2008-01-09 10:20:00,3.32,3.32,3.3,3.31,175700.0,3.32,3.32,3.3,3.31,175700.0
2008-01-09 10:30:00,3.3,3.31,3.28,3.28,140700.0,3.3,3.31,3.28,3.28,140700.0
2008-01-09 10:40:00,3.28,3.3,3.28,3.29,77700.0,3.28,3.3,3.28,3.29,77700.0
2008-01-09 10:50:00,3.29,3.29,3.24,3.25,332500.0,3.29,3.29,3.24,3.25,332500.0
2008-01-09 11:00:00,3.25,3.27,3.24,3.25,401100.0,3.25,3.27,3.24,3.25,401100.0
2008-01-09 11:10:00,3.25,3.28,3.24,3.27,555800.0,3.25,3.28,3.24,3.27,555800.0
2008-01-09 11:20:00,3.27,3.28,3.25,3.28,412300.0,3.27,3.28,3.25,3.28,412300.0
2008-01-09 11:30:00,3.27,3.27,3.23,3.24,179200.0,3.27,3.27,3.23,3.24,179200.0
2008-01-09 11:40:00,3.24,3.24,3.23,3.24,189700.0,3.24,3.24,3.23,3.24,189700.0
2008-01-09 11:50:00,3.24,3.25,3.23,3.24,605500.0,3.24,3.25,3.23,3.24,605500.0
2008-01-09 12:00:00,3.25,3.27,3.24,3.26,231700.0,3.25,3.27,3.24,3.26,231700.0
2008-01-09 12:10:00,3.26,3.27,3.26,3.26,1059800.0,3.26,3.27,3.26,3.26,1059800.0
2008-01-09 12:20:00,3.26,3.27,3.26,3.26,270900.0,3.26,3.27,3.26,3.26,270900.0
2008-01-09 12:30:00,3.26,3.26,3.22,3.22,353500.0,3.26,3.26,3.22,3.22,353500.0
2008-01-09 12:40:00,3.22,3.22,3.21,3.22,408100.0,3.22,3.22,3.21,3.22,408100.0
2008-01-09 12:50:00,3.22,3.22,3.19,3.21,357000.0,3.22,3.22,3.19,3.21,357000.0
2008-01-09 13:00:00,3.21,3.21,3.19,3.19,373800.0,3.21,3.21,3.19,3.19,373800.0
2008-01-09 13:10:00,3.18,3.18,3.16,3.17,323400.0,3.18,3.18,3.16,3.17,323400.0
2008-01-09 13:20:00,3.17,3.18,3.17,3.18,560700.0,3.17,3.18,3.17,3.18,560700.0
2008-01-09 13:30:00,3.18,3.18,3.14,3.15,291200.0,3.18,3.18,3.14,3.15,291200.0
2008-01-09 13:40:00,3.15,3.15,3.1,3.11,542500.0,3.15,3.15,3.1,3.11,542500.0
2008-01-09 13:50:00,3.11,3.12,3.1,3.11,270900.0,3.11,3.12,3.1,3.11,270900.0
2008-01-09 14:00:00,3.11,3.13,3.1,3.11,221900.0,3.11,3.13,3.1,3.11,221900.0
2008-01-09 14:10:00,3.11,3.14,3.11,3.13,422100.0,3.11,3.14,3.11,3.13,422100.0
2008-01-09 14:20:00,3.13,3.14,3.12,3.14,277200.0,3.13,3.14,3.12,3.14,277200.0
2008-01-09 14:30:00,3.14,3.16,3.14,3.14,663600.0,3.14,3.16,3.14,3.14,663600.0
2008-01-09 14:40:00,3.14,3.17,3.14,3.17,343000.0,3.14,3.17,3.14,3.17,343000.0
2008-01-09 14:50:00,3.17,3.21,3.17,3.21,473900.0,3.17,3.21,3.17,3.21,473900.0
2008-01-09 15:00:00,3.21,3.27,3.21,3.27,667100.0,3.21,3.27,3.21,3.27,667100.0
2008-01-09 15:10:00,3.27,3.3,3.26,3.29,344400.0,3.27,3.3,3.26,3.29,344400.0
2008-01-09 15:20:00,3.29,3.29,3.26,3.26,436800.0,3.29,3.29,3.26,3.26,436800.0
2008-01-09 15:30:00,3.27,3.27,3.23,3.27,399000.0,3.27,3.27,3.23,3.27,399000.0
2008-01-09 15:40:00,3.27,3.29,3.26,3.27,366100.0,3.27,3.29,3.26,3.27,366100.0
2008-01-09 15:50:00,3.27,3.3,3.27,3.29,431900.0,3.27,3.3,3.27,3.29,431900.0
2008-01-10 09:30:00,3.23,3.26,3.18,3.19,369600.0,3.23,3.26,3.18,3.19,369600.0
2008-01-10 09:40:00,3.19,3.23,3.19,3.22,132300.0,3.19,3.23,3.19,3.22,132300.0
2008-01-10 09:50:00,3.22,3.25,3.21,3.25,215600.0,3.22,3.25,3.21,3.25,215600.0
2008-01-10 10:00:00,3.25,3.34,3.25,3.34,490700.0,3.25,3.34,3.25,3.34,490700.0
2008-01-10 10:10:00,3.33,3.39,3.32,3.39,420700.0,3.33,3.39,3.32,3.39,420700.0
2008-01-10 10:20:00,3.39,3.39,3.38,3.39,172200.0,3.39,3.39,3.38,3.39,172200.0
2008-01-10 10:30:00,3.39,3.39,3.37,3.38,280000.0,3.39,3.39,3.37,3.38,280000.0
2008-01-10 10:40:00,3.38,3.38,3.35,3.35,238000.0,3.38,3.38,3.35,3.35,238000.0
2008-01-10 10:50:00,3.35,3.35,3.32,3.33,175700.0,3.35,3.35,3.32,3.33,175700.0
2008-01-10 11:00:00,3.32,3.33,3.31,3.33,121800.0,3.32,3.33,3.31,3.33,121800.0
2008-01-10 11:10:00,3.33,3.34,3.32,3.34,65100.0,3.33,3.34,3.32,3.34,65100.0
2008-01-10 11:20:00,3.34,3.34,3.33,3.34,79100.0,3.34,3.34,3.33,3.34,79100.0
2008-01-10 11:30:00,3.34,3.34,3.33,3.33,117600.0,3.34,3.34,3.33,3.33,117600.0
2008-01-10 11:40:00,3.33,3.33,3.32,3.33,93100.0,3.33,3.33,3.32,3.33,93100.0
2008-01-10 11:50:00,3.33,3.36,3.33,3.34,223300.0,3.33,3.36,3.33,3.34,223300.0
2008-01-10 12:00:00,3.34,3.34,3.33,3.34,150500.0,3.34,3.34,3.33,3.34,150500.0
2008-01-10 12:10:00,3.35,3.4,3.34,3.39,303100.0,3.35,3.4,3.34,3.39,303100.0
2008-01-10 12:20:00,3.39,3.43,3.39,3.4,157500.0,3.39,3.43,3.39,3.4,157500.0
2008-01-10 12:30:00,3.39,3.4,3.36,3.36,195300.0,3.39,3.4,3.36,3.36,195300.0
2008-01-10 12:40:00,3.37,3.38,3.36,3.38,92400.0,3.37,3.38,3.36,3.38,92400.0
2008-01-10 12:50:00,3.38,3.46,3.38,3.45,565600.0,3.38,3.46,3.38,3.45,565600.0
2008-01-10 13:00:00,3.45,3.57,3.45,3.48,891100.0,3.45,3.57,3.45,3.48,891100.0
2008-01-10 13:10:00,3.49,3.52,3.45,3.51,403900.0,3.49,3.52,3.45,3.51,403900.0
2008-01-10 13:20:00,3.51,3.53,3.5,3.5,319200.0,3.51,3.53,3.5,3.5,319200.0
2008-01-10 13:30:00,3.5,3.51,3.49,3.51,285600.0,3.5,3.51,3.49,3.51,285600.0
2008-01-10 13:40:00,3.51,3.55,3.5,3.52,463400.0,3.51,3.55,3.5,3.52,463400.0
2008-01-10 13:50:00,3.52,3.53,3.49,3.53,406700.0,3.52,3.53,3.49,3.53,406700.0
2008-01-10 14:00:00,3.53,3.54,3.5,3.52,445900.0,3.53,3.54,3.5,3.52,445900.0
2008-01-10 14:10:00,3.51,3.53,3.48,3.49,304500.0,3.51,3.53,3.48,3.49,304500.0
2008-01-10 14:20:00,3.49,3.5,3.49,3.5,245000.0,3.49,3.5,3.49,3.5,245000.0
2008-01-10 14:30:00,3.5,3.52,3.5,3.5,580300.0,3.5,3.52,3.5,3.5,580300.0
2008-01-10 14:40:00,3.5,3.51,3.5,3.5,403900.0,3.5,3.51,3.5,3.5,403900.0
2008-01-10 14:50:00,3.5,3.51,3.5,3.51,142800.0,3.5,3.51,3.5,3.51,142800.0
2008-01-10 15:00:00,3.51,3.55,3.51,3.55,310100.0,3.51,3.55,3.51,3.55,310100.0
2008-01-10 15:10:00,3.55,3.55,3.53,3.53,439600.0,3.55,3.55,3.53,3.53,439600.0
2008-01-10 15:20:00,3.53,3.55,3.53,3.54,348600.0,3.53,3.55,3.53,3.54,348600.0
2008-01-10 15:30:00,3.54,3.55,3.53,3.54,548800.0,3.54,3.55,3.53,3.54,548800.0
2008-01-10 15:40:00,3.54,3.55,3.5,3.5,578200.0,3.54,3.55,3.5,3.5,578200.0
2008-01-10 15:50:00,3.5,3.53,3.48,3.53,1435000.0,3.5,3.53,3.48,3.53,1435000.0
2008-01-11 09:30:00,3.5,3.52,3.42,3.47,322700.0,3.5,3.52,3.42,3.47,322700.0
2008-01-11 09:40:00,3.47,3.5,3.45,3.5,177100.0,3.47,3.5,3.45,3.5,177100.0
2008-01-11 09:50:00,3.5,3.5,3.45,3.46,219800.0,3.5,3.5,3.45,3.46,219800.0
2008-01-11 10:00:00,3.46,3.47,3.44,3.44,160300.0,3.46,3.47,3.44,3.44,160300.0
2008-01-11 10:10:00,3.44,3.51,3.44,3.48,539700.0,3.44,3.51,3.44,3.48,539700.0
2008-01-11 10:20:00,3.48,3.5,3.46,3.46,142100.0,3.48,3.5,3.46,3.46,142100.0
2008-01-11 10:30:00,3.45,3.48,3.45,3.47,173600.0,3.45,3.48,3.45,3.47,173600.0
2008-01-11 10:40:00,3.46,3.47,3.45,3.47,114800.0,3.46,3.47,3.45,3.47,114800.0
2008-01-11 10:50:00,3.46,3.48,3.45,3.46,97300.0,3.46,3.48,3.45,3.46,97300.0
2008-01-11 11:00:00,3.46,3.48,3.45,3.47,269500.0,3.46,3.48,3.45,3.47,269500.0
2008-01-11 11:10:00,3.47,3.48,3.45,3.45,179200.0,3.47,3.48,3.45,3.45,179200.0
2008-01-11 11:20:00,3.45,3.46,3.43,3.46,159600.0,3.45,3.46,3.43,3.46,159600.0
2008-01-11 11:30:00,3.46,3.48,3.44,3.44,189700.0,3.46,3.48,3.44,3.44,189700.0
2008-01-11 11:40:00,3.44,3.45,3.43,3.44,78400.0,3.44,3.45,3.43,3.44,78400.0
2008-01-11 11:50:00,3.44,3.46,3.44,3.46,32200.0,3.44,3.46,3.44,3.46,32200.0
2008-01-11 12:00:00,3.46,3.46,3.45,3.45,112700.0,3.46,3.46,3.45,3.45,112700.0
2008-01-11 12:10:00,3.45,3.47,3.45,3.45,228200.0,3.45,3.47,3.45,3.45,228200.0
2008-01-11 12:20:00,3.45,3.45,3.43,3.43,134400.0,3.45,3.45,3.43,3.43,134400.0
2008-01-11 12:30:00,3.43,3.44,3.43,3.43,132300.0,3.43,3.44,3.43,3.43,132300.0
2008-01-11 12:40:00,3.43,3.43,3.42,3.42,548100.0,3.43,3.43,3.42,3.42,548100.0
2008-01-11 12:50:00,3.42,3.43,3.42,3.43,97300.0,3.42,3.43,3.42,3.43,97300.0
2008-01-11 13:00:00,3.43,3.43,3.41,3.41,140700.0,3.43,3.43,3.41,3.41,140700.0
2008-01-11 13:10:00,3.41,3.41,3.39,3.4,94500.0,3.41,3.41,3.39,3.4,94500.0
2008-01-11 13:20:00,3.4,3.4,3.39,3.4,141400.0,3.4,3.4,3.39,3.4,141400.0
2008-01-11 13:30:00,3.4,3.4,3.39,3.4,128800.0,3.4,3.4,3.39,3.4,128800.0
2008-01-11 13:40:00,3.4,3.4,3.38,3.39,95900.0,3.4,3.4,3.38,3.39,95900.0
2008-01-11 13:50:00,3.39,3.4,3.38,3.39,194600.0,3.39,3.4,3.38,3.39,194600.0
2008-01-11 14:00:00,3.38,3.39,3.38,3.39,93800.0,3.38,3.39,3.38,3.39,93800.0
2008-01-11 14:10:00,3.38,3.39,3.38,3.39,125300.0,3.38,3.39,3.38,3.39,125300.0
2008-01-11 14:20:00,3.39,3.39,3.39,3.39,58100.0,3.39,3.39,3.39,3.39,58100.0
2008-01-11 14:30:00,3.39,3.39,3.39,3.39,114800.0,3.39,3.39,3.39,3.39,114800.0
2008-01-11 14:40:00,3.39,3.4,3.38,3.38,135100.0,3.39,3.4,3.38,3.38,135100.0
2008-01-11 14:50:00,3.38,3.39,3.37,3.39,343700.0,3.38,3.39,3.37,3.39,343700.0
2008-01-11 15:00:00,3.38,3.39,3.38,3.39,513100.0,3.38,3.39,3.38,3.39,513100.0
2008-01-11 15:10:00,3.39,3.39,3.37,3.38,389200.0,3.39,3.39,3.37,3.38,389200.0
2008-01-11 15:20:00,3.38,3.38,3.36,3.37,310100.0,3.38,3.38,3.36,3.37,310100.0
2008-01-11 15:30:00,3.37,3.37,3.36,3.36,509600.0,3.37,3.37,3.36,3.36,509600.0
2008-01-11 15:40:00,3.36,3.37,3.36,3.37,393400.0,3.36,3.37,3.36,3.37,393400.0
2008-01-11 15:50:00,3.37,3.37,3.34,3.35,746900.0,3.37,3.37,3.34,3.35,746900.0
2008-01-14 09:30:00,3.41,3.49,3.41,3.42,984900.0,3.41,3.49,3.41,3.42,984900.0
2008-01-14 09:40:00,3.41,3.46,3.41,3.45,312200.0,3.41,3.46,3.41,3.45,312200.0
2008-01-14 09:50:00,3.45,3.46,3.43,3.44,307300.0,3.45,3.46,3.43,3.44,307300.0
2008-01-14 10:00:00,3.45,3.46,3.44,3.45,368200.0,3.45,3.46,3.44,3.45,368200.0
2008-01-14 10:10:00,3.45,3.46,3.43,3.45,255500.0,3.45,3.46,3.43,3.45,255500.0
2008-01-14 10:20:00,3.45,3.45,3.44,3.44,116900.0,3.45,3.45,3.44,3.44,116900.0
2008-01-14 10:30:00,3.44,3.44,3.42,3.43,77700.0,3.44,3.44,3.42,3.43,77700.0
2008-01-14 10:40:00,3.43,3.44,3.42,3.44,100100.0,3.43,3.44,3.42,3.44,100100.0
2008-01-14 10:50:00,3.43,3.43,3.39,3.42,193900.0,3.43,3.43,3.39,3.42,193900.0
2008-01-14 11:00:00,3.42,3.44,3.41,3.44,218400.0,3.42,3.44,3.41,3.44,218400.0
2008-01-14 11:10:00,3.44,3.44,3.43,3.43,106400.0,3.44,3.44,3.43,3.43,106400.0
2008-01-14 11:20:00,3.43,3.44,3.42,3.43,723800.0,3.43,3.44,3.42,3.43,723800.0
2008-01-14 11:30:00,3.43,3.43,3.42,3.42,433300.0,3.43,3.43,3.42,3.42,433300.0
2008-01-14 11:40:00,3.42,3.43,3.42,3.42,80500.0,3.42,3.43,3.42,3.42,80500.0
2008-01-14 11:50:00,3.42,3.43,3.41,3.41,415800.0,3.42,3.43,3.41,3.41,415800.0
2008-01-14 12:00:00,3.41,3.41,3.4,3.4,151200.0,3.41,3.41,3.4,3.4,151200.0
2008-01-14 12:10:00,3.4,3.4,3.36,3.38,781900.0,3.4,3.4,3.36,3.38,781900.0
2008-01-14 12:20:00,3.38,3.39,3.37,3.38,73500.0,3.38,3.39,3.37,3.38,73500.0
2008-01-14 12:30:00,3.38,3.39,3.37,3.38,72800.0,3.38,3.39,3.37,3.38,72800.0
2008-01-14 12:40:00,3.38,3.39,3.37,3.37,91700.0,3.38,3.39,3.37,3.37,91700.0
2008-01-14 12:50:00,3.37,3.37,3.36,3.36,163100.0,3.37,3.37,3.36,3.36,163100.0
2008-01-14 13:00:00,3.36,3.37,3.34,3.35,305200.0,3.36,3.37,3.34,3.35,305200.0
2008-01-14 13:10:00,3.35,3.35,3.35,3.35,214200.0,3.35,3.35,3.35,3.35,214200.0
2008-01-14 13:20:00,3.35,3.36,3.34,3.34,329000.0,3.35,3.36,3.34,3.34,329000.0
2008-01-14 13:30:00,3.34,3.35,3.34,3.34,282800.0,3.34,3.35,3.34,3.34,282800.0
2008-01-14 13:40:00,3.34,3.35,3.34,3.34,247800.0,3.34,3.35,3.34,3.34,247800.0
2008-01-14 13:50:00,3.34,3.35,3.34,3.35,169400.0,3.34,3.35,3.34,3.35,169400.0
2008-01-14 14:00:00,3.35,3.35,3.34,3.34,261800.0,3.35,3.35,3.34,3.34,261800.0
2008-01-14 14:10:00,3.34,3.35,3.33,3.34,235900.0,3.34,3.35,3.33,3.34,235900.0
2008-01-14 14:20:00,3.34,3.34,3.33,3.34,244300.0,3.34,3.34,3.33,3.34,244300.0
2008-01-14 14:30:00,3.34,3.34,3.33,3.34,361900.0,3.34,3.34,3.33,3.34,361900.0
2008-01-14 14:40:00,3.34,3.35,3.33,3.34,834400.0,3.34,3.35,3.33,3.34,834400.0
2008-01-14 14:50:00,3.34,3.35,3.34,3.35,305200.0,3.34,3.35,3.34,3.35,305200.0
2008-01-14 15:00:00,3.35,3.35,3.34,3.34,398300.0,3.35,3.35,3.34,3.34,398300.0
2008-01-14 15:10:00,3.34,3.34,3.32,3.32,340200.0,3.34,3.34,3.32,3.32,340200.0
2008-01-14 15:20:00,3.32,3.32,3.29,3.3,738500.0,3.32,3.32,3.29,3.3,738500.0
2008-01-14 15:30:00,3.3,3.31,3.28,3.28,1211000.0,3.3,3.31,3.28,3.28,1211000.0
2008-01-14 15:40:00,3.28,3.3,3.28,3.29,1497300.0,3.28,3.3,3.28,3.29,1497300.0
2008-01-14 15:50:00,3.29,3.29,3.25,3.25,1538600.0,3.29,3.29,3.25,3.25,1538600.0
2008-01-15 09:30:00,3.23,3.24,3.1,3.23,2022300.0,3.23,3.24,3.1,3.23,2022300.0
2008-01-15 09:40:00,3.22,3.25,3.19,3.24,1250200.0,3.22,3.25,3.19,3.24,1250200.0
2008-01-15 09:50:00,3.24,3.24,3.19,3.21,844200.0,3.24,3.24,3.19,3.21,844200.0
2008-01-15 10:00:00,3.21,3.23,3.21,3.22,468300.0,3.21,3.23,3.21,3.22,468300.0
2008-01-15 10:10:00,3.22,3.22,3.19,3.19,854700.0,3.22,3.22,3.19,3.19,854700.0
2008-01-15 10:20:00,3.19,3.23,3.19,3.22,640500.0,3.19,3.23,3.19,3.22,640500.0
2008-01-15 10:30:00,3.22,3.23,3.19,3.19,399700.0,3.22,3.23,3.19,3.19,399700.0
2008-01-15 10:40:00,3.19,3.2,3.17,3.18,505400.0,3.19,3.2,3.17,3.18,505400.0
2008-01-15 10:50:00,3.18,3.22,3.18,3.22,609000.0,3.18,3.22,3.18,3.22,609000.0
2008-01-15 11:00:00,3.22,3.25,3.22,3.23,810600.0,3.22,3.25,3.22,3.23,810600.0
2008-01-15 11:10:00,3.23,3.25,3.23,3.24,774900.0,3.23,3.25,3.23,3.24,774900.0
2008-01-15 11:20:00,3.24,3.25,3.23,3.24,599900.0,3.24,3.25,3.23,3.24,599900.0
2008-01-15 11:30:00,3.24,3.3,3.24,3.29,682500.0,3.24,3.3,3.24,3.29,682500.0
2008-01-15 11:40:00,3.3,3.31,3.27,3.27,601300.0,3.3,3.31,3.27,3.27,601300.0
2008-01-15 11:50:00,3.27,3.27,3.24,3.24,535500.0,3.27,3.27,3.24,3.24,535500.0
2008-01-15 12:00:00,3.24,3.26,3.23,3.23,385700.0,3.24,3.26,3.23,3.23,385700.0
2008-01-15 12:10:00,3.24,3.24,3.19,3.2,445200.0,3.24,3.24,3.19,3.2,445200.0
2008-01-15 12:20:00,3.2,3.22,3.2,3.21,203000.0,3.2,3.22,3.2,3.21,203000.0
2008-01-15 12:30:00,3.21,3.21,3.16,3.18,443100.0,3.21,3.21,3.16,3.18,443100.0
2008-01-15 12:40:00,3.18,3.24,3.16,3.21,1206100.0,3.18,3.24,3.16,3.21,1206100.0
2008-01-15 12:50:00,3.21,3.22,3.16,3.16,2162300.0,3.21,3.22,3.16,3.16,2162300.0
2008-01-15 13:00:00,3.16,3.17,3.14,3.17,1456700.0,3.16,3.17,3.14,3.17,1456700.0
2008-01-15 13:10:00,3.17,3.18,3.1,3.1,1364300.0,3.17,3.18,3.1,3.1,1364300.0
2008-01-15 13:20:00,3.1,3.1,2.96,3.0,3625300.0,3.1,3.1,2.96,3.0,3625300.0
2008-01-15 13:30:00,2.99,3.09,2.98,3.08,2832900.0,2.99,3.09,2.98,3.08,2832900.0
2008-01-15 13:40:00,3.09,3.12,3.04,3.1,1911700.0,3.09,3.12,3.04,3.1,1911700.0
2008-01-15 13:50:00,3.1,3.11,3.07,3.08,612500.0,3.1,3.11,3.07,3.08,612500.0
2008-01-15 14:00:00,3.08,3.11,3.07,3.1,433300.0,3.08,3.11,3.07,3.1,433300.0
2008-01-15 14:10:00,3.1,3.12,3.1,3.11,478100.0,3.1,3.12,3.1,3.11,478100.0
2008-01-15 14:20:00,3.11,3.12,3.11,3.12,440300.0,3.11,3.12,3.11,3.12,440300.0
2008-01-15 14:30:00,3.12,3.13,3.11,3.11,351400.0,3.12,3.13,3.11,3.11,351400.0
2008-01-15 14:40:00,3.11,3.12,3.1,3.1,552300.0,3.11,3.12,3.1,3.1,552300.0
2008-01-15 14:50:00,3.1,3.1,3.08,3.09,704900.0,3.1,3.1,3.08,3.09,704900.0
2008-01-15 15:00:00,3.09,3.1,3.07,3.1,511000.0,3.09,3.1,3.07,3.1,511000.0
2008-01-15 15:10:00,3.1,3.12,3.09,3.12,586600.0,3.1,3.12,3.09,3.12,586600.0
2008-01-15 15:20:00,3.12,3.15,3.12,3.15,744800.0,3.12,3.15,3.12,3.15,744800.0
2008-01-15 15:30:00,3.15,3.17,3.14,3.16,929600.0,3.15,3.17,3.14,3.16,929600.0
2008-01-15 15:40:00,3.16,3.18,3.15,3.17,667800.0,3.16,3.18,3.15,3.17,667800.0
2008-01-15 15:50:00,3.17,3.17,3.15,3.15,1236900.0,3.17,3.17,3.15,3.15,1236900.0
2008-01-16 09:30:00,3.08,3.14,3.06,3.13,612500.0,3.08,3.14,3.06,3.13,612500.0
2008-01-16 09:40:00,3.13,3.13,3.12,3.12,1040200.0,3.13,3.13,3.12,3.12,1040200.0
2008-01-16 09:50:00,3.12,3.13,3.11,3.12,420700.0,3.12,3.13,3.11,3.12,420700.0
2008-01-16 10:00:00,3.12,3.13,3.11,3.12,643300.0,3.12,3.13,3.11,3.12,643300.0
2008-01-16 10:10:00,3.12,3.12,3.09,3.09,371700.0,3.12,3.12,3.09,3.09,371700.0
2008-01-16 10:20:00,3.09,3.09,3.04,3.06,588700.0,3.09,3.09,3.04,3.06,588700.0
2008-01-16 10:30:00,3.06,3.08,3.05,3.05,737100.0,3.06,3.08,3.05,3.05,737100.0
2008-01-16 10:40:00,3.05,3.07,3.0,3.02,643300.0,3.05,3.07,3.0,3.02,643300.0
2008-01-16 10:50:00,3.02,3.03,3.0,3.03,740600.0,3.02,3.03,3.0,3.03,740600.0
2008-01-16 11:00:00,3.02,3.06,3.02,3.06,91700.0,3.02,3.06,3.02,3.06,91700.0
2008-01-16 11:10:00,3.06,3.06,3.04,3.05,131600.0,3.06,3.06,3.04,3.05,131600.0
2008-01-16 11:20:00,3.05,3.08,3.05,3.06,723100.0,3.05,3.08,3.05,3.06,723100.0
2008-01-16 11:30:00,3.06,3.09,3.06,3.09,245000.0,3.06,3.09,3.06,3.09,245000.0
2008-01-16 11:40:00,3.09,3.09,3.07,3.08,251300.0,3.09,3.09,3.07,3.08,251300.0
2008-01-16 11:50:00,3.08,3.09,3.08,3.08,315700.0,3.08,3.09,3.08,3.08,315700.0
2008-01-16 12:00:00,3.08,3.17,3.08,3.17,904400.0,3.08,3.17,3.08,3.17,904400.0
2008-01-16 12:10:00,3.17,3.18,3.15,3.18,628600.0,3.17,3.18,3.15,3.18,628600.0
2008-01-16 12:20:00,3.18,3.18,3.14,3.15,807800.0,3.18,3.18,3.14,3.15,807800.0
2008-01-16 12:30:00,3.15,3.18,3.15,3.18,302400.0,3.15,3.18,3.15,3.18,302400.0
2008-01-16 12:40:00,3.18,3.18,3.16,3.18,491400.0,3.18,3.18,3.16,3.18,491400.0
2008-01-16 12:50:00,3.18,3.2,3.18,3.19,718900.0,3.18,3.2,3.18,3.19,718900.0
2008-01-16 13:00:00,3.19,3.22,3.19,3.22,423500.0,3.19,3.22,3.19,3.22,423500.0
2008-01-16 13:10:00,3.22,3.22,3.16,3.16,636300.0,3.22,3.22,3.16,3.16,636300.0
2008-01-16 13:20:00,3.16,3.16,3.1,3.13,637700.0,3.16,3.16,3.1,3.13,637700.0
2008-01-16 13:30:00,3.13,3.16,3.12,3.14,142100.0,3.13,3.16,3.12,3.14,142100.0
2008-01-16 13:40:00,3.14,3.15,3.13,3.14,147700.0,3.14,3.15,3.13,3.14,147700.0
2008-01-16 13:50:00,3.14,3.15,3.14,3.15,191800.0,3.14,3.15,3.14,3.15,191800.0
2008-01-16 14:00:00,3.15,3.16,3.13,3.16,196700.0,3.15,3.16,3.13,3.16,196700.0
2008-01-16 14:10:00,3.16,3.17,3.16,3.16,256200.0,3.16,3.17,3.16,3.16,256200.0
2008-01-16 14:20:00,3.16,3.17,3.15,3.17,207900.0,3.16,3.17,3.15,3.17,207900.0
2008-01-16 14:30:00,3.17,3.19,3.17,3.19,349300.0,3.17,3.19,3.17,3.19,349300.0
2008-01-16 14:40:00,3.19,3.2,3.18,3.18,161000.0,3.19,3.2,3.18,3.18,161000.0
2008-01-16 14:50:00,3.18,3.18,3.15,3.15,185500.0,3.18,3.18,3.15,3.15,185500.0
2008-01-16 15:00:00,3.15,3.17,3.15,3.17,122500.0,3.15,3.17,3.15,3.17,122500.0
2008-01-16 15:10:00,3.16,3.2,3.16,3.19,259700.0,3.16,3.2,3.16,3.19,259700.0
2008-01-16 15:20:00,3.19,3.2,3.17,3.2,349300.0,3.19,3.2,3.17,3.2,349300.0
2008-01-16 15:30:00,3.2,3.2,3.17,3.17,487900.0,3.2,3.2,3.17,3.17,487900.0
2008-01-16 15:40:00,3.17,3.17,3.14,3.15,428400.0,3.17,3.17,3.14,3.15,428400.0
2008-01-16 15:50:00,3.15,3.18,3.14,3.15,905100.0,3.15,3.18,3.14,3.15,905100.0
2008-01-17 09:30:00,3.14,3.16,3.09,3.12,530600.0,3.14,3.16,3.09,3.12,530600.0
2008-01-17 09:40:00,3.12,3.17,3.11,3.16,392700.0,3.12,3.17,3.11,3.16,392700.0
2008-01-17 09:50:00,3.16,3.21,3.16,3.19,259000.0,3.16,3.21,3.16,3.19,259000.0
2008-01-17 10:00:00,3.19,3.23,3.14,3.18,568400.0,3.19,3.23,3.14,3.18,568400.0
2008-01-17 10:10:00,3.18,3.18,3.13,3.13,206500.0,3.18,3.18,3.13,3.13,206500.0
2008-01-17 10:20:00,3.13,3.18,3.12,3.16,238700.0,3.13,3.18,3.12,3.16,238700.0
2008-01-17 10:30:00,3.15,3.18,3.11,3.16,235900.0,3.15,3.18,3.11,3.16,235900.0
2008-01-17 10:40:00,3.16,3.18,3.16,3.18,420700.0,3.16,3.18,3.16,3.18,420700.0
2008-01-17 10:50:00,3.18,3.2,3.17,3.19,264600.0,3.18,3.2,3.17,3.19,264600.0
2008-01-17 11:00:00,3.2,3.2,3.17,3.17,252700.0,3.2,3.2,3.17,3.17,252700.0
2008-01-17 11:10:00,3.17,3.19,3.17,3.18,297500.0,3.17,3.19,3.17,3.18,297500.0
2008-01-17 11:20:00,3.18,3.19,3.17,3.18,253400.0,3.18,3.19,3.17,3.18,253400.0
2008-01-17 11:30:00,3.18,3.19,3.17,3.17,320600.0,3.18,3.19,3.17,3.17,320600.0
2008-01-17 11:40:00,3.17,3.18,3.16,3.18,289100.0,3.17,3.18,3.16,3.18,289100.0
2008-01-17 11:50:00,3.18,3.19,3.15,3.15,233800.0,3.18,3.19,3.15,3.15,233800.0
2008-01-17 12:00:00,3.15,3.16,3.12,3.12,315700.0,3.15,3.16,3.12,3.12,315700.0
2008-01-17 12:10:00,3.12,3.12,3.11,3.12,305900.0,3.12,3.12,3.11,3.12,305900.0
2008-01-17 12:20:00,3.12,3.12,3.11,3.12,214200.0,3.12,3.12,3.11,3.12,214200.0
2008-01-17 12:30:00,3.12,3.14,3.12,3.13,469000.0,3.12,3.14,3.12,3.13,469000.0
2008-01-17 12:40:00,3.13,3.13,3.12,3.12,118300.0,3.13,3.13,3.12,3.12,118300.0
2008-01-17 12:50:00,3.12,3.12,3.1,3.1,154000.0,3.12,3.12,3.1,3.1,154000.0
2008-01-17 13:00:00,3.1,3.12,3.09,3.12,186200.0,3.1,3.12,3.09,3.12,186200.0
2008-01-17 13:10:00,3.12,3.16,3.12,3.15,224700.0,3.12,3.16,3.12,3.15,224700.0
2008-01-17 13:20:00,3.15,3.16,3.14,3.16,107100.0,3.15,3.16,3.14,3.16,107100.0
2008-01-17 13:30:00,3.16,3.19,3.15,3.17,129500.0,3.16,3.19,3.15,3.17,129500.0
2008-01-17 13:40:00,3.17,3.17,3.15,3.15,121100.0,3.17,3.17,3.15,3.15,121100.0
2008-01-17 13:50:00,3.15,3.16,3.14,3.15,125300.0,3.15,3.16,3.14,3.15,125300.0
2008-01-17 14:00:00,3.15,3.15,3.14,3.14,196000.0,3.15,3.15,3.14,3.14,196000.0
2008-01-17 14:10:00,3.14,3.14,3.11,3.13,156800.0,3.14,3.14,3.11,3.13,156800.0
2008-01-17 14:20:00,3.13,3.14,3.12,3.13,291900.0,3.13,3.14,3.12,3.13,291900.0
2008-01-17 14:30:00,3.14,3.14,3.11,3.11,205800.0,3.14,3.14,3.11,3.11,205800.0
2008-01-17 14:40:00,3.11,3.14,3.11,3.14,171500.0,3.11,3.14,3.11,3.14,171500.0
2008-01-17 14:50:00,3.14,3.14,3.12,3.13,179900.0,3.14,3.14,3.12,3.13,179900.0
2008-01-17 15:00:00,3.13,3.15,3.12,3.14,327600.0,3.13,3.15,3.12,3.14,327600.0
2008-01-17 15:10:00,3.14,3.15,3.13,3.13,266000.0,3.14,3.15,3.13,3.13,266000.0
2008-01-17 15:20:00,3.13,3.13,3.11,3.11,255500.0,3.13,3.13,3.11,3.11,255500.0
2008-01-17 15:30:00,3.11,3.14,3.11,3.13,464100.0,3.11,3.14,3.11,3.13,464100.0
2008-01-17 15:40:00,3.13,3.13,3.11,3.12,737100.0,3.13,3.13,3.11,3.12,737100.0
2008-01-17 15:50:00,3.12,3.13,3.1,3.11,502600.0,3.12,3.13,3.1,3.11,502600.0
2008-01-18 09:30:00,3.12,3.24,3.11,3.18,947100.0,3.12,3.24,3.11,3.18,947100.0
2008-01-18 09:40:00,3.19,3.22,3.16,3.18,528500.0,3.19,3.22,3.16,3.18,528500.0
2008-01-18 09:50:00,3.18,3.18,3.12,3.14,532700.0,3.18,3.18,3.12,3.14,532700.0
2008-01-18 10:00:00,3.14,3.15,3.13,3.13,303800.0,3.14,3.15,3.13,3.13,303800.0
2008-01-18 10:10:00,3.13,3.16,3.13,3.14,589400.0,3.13,3.16,3.13,3.14,589400.0
2008-01-18 10:20:00,3.14,3.17,3.14,3.15,324100.0,3.14,3.17,3.14,3.15,324100.0
2008-01-18 10:30:00,3.15,3.15,3.12,3.13,554400.0,3.15,3.15,3.12,3.13,554400.0
2008-01-18 10:40:00,3.12,3.13,3.12,3.12,81200.0,3.12,3.13,3.12,3.12,81200.0
2008-01-18 10:50:00,3.13,3.13,3.11,3.13,267400.0,3.13,3.13,3.11,3.13,267400.0
2008-01-18 11:00:00,3.13,3.14,3.1,3.1,308700.0,3.13,3.14,3.1,3.1,308700.0
2008-01-18 11:10:00,3.1,3.13,3.09,3.1,344400.0,3.1,3.13,3.09,3.1,344400.0
2008-01-18 11:20:00,3.11,3.11,3.09,3.11,116900.0,3.11,3.11,3.09,3.11,116900.0
2008-01-18 11:30:00,3.12,3.14,3.1,3.12,188300.0,3.12,3.14,3.1,3.12,188300.0
2008-01-18 11:40:00,3.12,3.13,3.09,3.1,121800.0,3.12,3.13,3.09,3.1,121800.0
2008-01-18 11:50:00,3.1,3.11,3.08,3.09,139300.0,3.1,3.11,3.08,3.09,139300.0
2008-01-18 12:00:00,3.09,3.14,3.09,3.11,352100.0,3.09,3.14,3.09,3.11,352100.0
2008-01-18 12:10:00,3.11,3.14,3.11,3.13,240100.0,3.11,3.14,3.11,3.13,240100.0
2008-01-18 12:20:00,3.12,3.16,3.12,3.16,273000.0,3.12,3.16,3.12,3.16,273000.0
2008-01-18 12:30:00,3.17,3.19,3.16,3.16,317800.0,3.17,3.19,3.16,3.16,317800.0
2008-01-18 12:40:00,3.16,3.19,3.15,3.18,160300.0,3.16,3.19,3.15,3.18,160300.0
2008-01-18 12:50:00,3.17,3.17,3.16,3.16,81200.0,3.17,3.17,3.16,3.16,81200.0
2008-01-18 13:00:00,3.16,3.17,3.16,3.16,138600.0,3.16,3.17,3.16,3.16,138600.0
2008-01-18 13:10:00,3.16,3.17,3.13,3.13,183400.0,3.16,3.17,3.13,3.13,183400.0
2008-01-18 13:20:00,3.14,3.16,3.13,3.15,107100.0,3.14,3.16,3.13,3.15,107100.0
2008-01-18 13:30:00,3.15,3.16,3.14,3.14,140700.0,3.15,3.16,3.14,3.14,140700.0
2008-01-18 13:40:00,3.14,3.15,3.14,3.14,102200.0,3.14,3.15,3.14,3.14,102200.0
2008-01-18 13:50:00,3.15,3.17,3.14,3.17,157500.0,3.15,3.17,3.14,3.17,157500.0
2008-01-18 14:00:00,3.17,3.18,3.16,3.17,157500.0,3.17,3.18,3.16,3.17,157500.0
2008-01-18 14:10:00,3.17,3.19,3.16,3.16,178500.0,3.17,3.19,3.16,3.16,178500.0
2008-01-18 14:20:00,3.16,3.17,3.15,3.15,154700.0,3.16,3.17,3.15,3.15,154700.0
2008-01-18 14:30:00,3.15,3.16,3.14,3.15,218400.0,3.15,3.16,3.14,3.15,218400.0
2008-01-18 14:40:00,3.15,3.16,3.13,3.14,443800.0,3.15,3.16,3.13,3.14,443800.0
2008-01-18 14:50:00,3.13,3.14,3.11,3.13,285600.0,3.13,3.14,3.11,3.13,285600.0
2008-01-18 15:00:00,3.13,3.16,3.13,3.15,262500.0,3.13,3.16,3.13,3.15,262500.0
2008-01-18 15:10:00,3.15,3.17,3.15,3.16,147000.0,3.15,3.17,3.15,3.16,147000.0
2008-01-18 15:20:00,3.16,3.16,3.11,3.12,289800.0,3.16,3.16,3.11,3.12,289800.0
2008-01-18 15:30:00,3.12,3.13,3.11,3.12,675500.0,3.12,3.13,3.11,3.12,675500.0
2008-01-18 15:40:00,3.12,3.13,3.1,3.13,825300.0,3.12,3.13,3.1,3.13,825300.0
2008-01-18 15:50:00,3.13,3.13,3.11,3.12,630000.0,3.13,3.13,3.11,3.12,630000.0
2008-01-22 09:30:00,3.03,3.03,2.97,2.98,858900.0,3.03,3.03,2.97,2.98,858900.0
2008-01-22 09:40:00,2.98,3.0,2.91,2.97,587300.0,2.98,3.0,2.91,2.97,587300.0
2008-01-22 09:50:00,2.97,3.02,2.97,3.0,870800.0,2.97,3.02,2.97,3.0,870800.0
2008-01-22 10:00:00,3.0,3.07,3.0,3.06,560700.0,3.0,3.07,3.0,3.06,560700.0
2008-01-22 10:10:00,3.06,3.1,3.06,3.07,469000.0,3.06,3.1,3.06,3.07,469000.0
2008-01-22 10:20:00,3.07,3.12,3.07,3.1,346500.0,3.07,3.12,3.07,3.1,346500.0
2008-01-22 10:30:00,3.1,3.1,2.99,3.06,507500.0,3.1,3.1,2.99,3.06,507500.0
2008-01-22 10:40:00,3.06,3.11,3.01,3.06,262500.0,3.06,3.11,3.01,3.06,262500.0
2008-01-22 10:50:00,3.06,3.12,3.05,3.1,182000.0,3.06,3.12,3.05,3.1,182000.0
2008-01-22 11:00:00,3.1,3.21,3.1,3.19,1000300.0,3.1,3.21,3.1,3.19,1000300.0
2008-01-22 11:10:00,3.21,3.21,3.19,3.21,239400.0,3.21,3.21,3.19,3.21,239400.0
2008-01-22 11:20:00,3.2,3.21,3.15,3.15,427000.0,3.2,3.21,3.15,3.15,427000.0
2008-01-22 11:30:00,3.15,3.16,3.12,3.12,161000.0,3.15,3.16,3.12,3.12,161000.0
2008-01-22 11:40:00,3.12,3.15,3.12,3.14,187600.0,3.12,3.15,3.12,3.14,187600.0
2008-01-22 11:50:00,3.14,3.16,3.12,3.13,174300.0,3.14,3.16,3.12,3.13,174300.0
2008-01-22 12:00:00,3.12,3.15,3.12,3.14,176400.0,3.12,3.15,3.12,3.14,176400.0
2008-01-22 12:10:00,3.14,3.15,3.13,3.13,168000.0,3.14,3.15,3.13,3.13,168000.0
2008-01-22 12:20:00,3.14,3.15,3.13,3.14,139300.0,3.14,3.15,3.13,3.14,139300.0
2008-01-22 12:30:00,3.14,3.15,3.13,3.14,175700.0,3.14,3.15,3.13,3.14,175700.0
2008-01-22 12:40:00,3.14,3.15,3.13,3.14,111300.0,3.14,3.15,3.13,3.14,111300.0
2008-01-22 12:50:00,3.14,3.16,3.13,3.15,177100.0,3.14,3.16,3.13,3.15,177100.0
2008-01-22 13:00:00,3.16,3.21,3.16,3.21,210000.0,3.16,3.21,3.16,3.21,210000.0
2008-01-22 13:10:00,3.21,3.22,3.17,3.18,100100.0,3.21,3.22,3.17,3.18,100100.0
2008-01-22 13:20:00,3.18,3.18,3.13,3.14,144900.0,3.18,3.18,3.13,3.14,144900.0
2008-01-22 13:30:00,3.14,3.16,3.14,3.14,109900.0,3.14,3.16,3.14,3.14,109900.0
2008-01-22 13:40:00,3.15,3.15,3.12,3.12,170800.0,3.15,3.15,3.12,3.12,170800.0
2008-01-22 13:50:00,3.12,3.15,3.12,3.13,151900.0,3.12,3.15,3.12,3.13,151900.0
2008-01-22 14:00:00,3.13,3.14,3.12,3.12,133700.0,3.13,3.14,3.12,3.12,133700.0
2008-01-22 14:10:00,3.12,3.14,3.12,3.14,168000.0,3.12,3.14,3.12,3.14,168000.0
2008-01-22 14:20:00,3.14,3.14,3.13,3.13,162400.0,3.14,3.14,3.13,3.13,162400.0
2008-01-22 14:30:00,3.13,3.14,3.12,3.13,187600.0,3.13,3.14,3.12,3.13,187600.0
2008-01-22 14:40:00,3.13,3.15,3.12,3.15,121100.0,3.13,3.15,3.12,3.15,121100.0
2008-01-22 14:50:00,3.15,3.15,3.14,3.15,118300.0,3.15,3.15,3.14,3.15,118300.0
2008-01-22 15:00:00,3.15,3.19,3.14,3.18,316400.0,3.15,3.19,3.14,3.18,316400.0
2008-01-22 15:10:00,3.19,3.19,3.16,3.19,321300.0,3.19,3.19,3.16,3.19,321300.0
2008-01-22 15:20:00,3.19,3.2,3.18,3.19,308700.0,3.19,3.2,3.18,3.19,308700.0
2008-01-22 15:30:00,3.19,3.25,3.19,3.23,389200.0,3.19,3.25,3.19,3.23,389200.0
2008-01-22 15:40:00,3.24,3.24,3.19,3.2,538300.0,3.24,3.24,3.19,3.2,538300.0
2008-01-22 15:50:00,3.2,3.2,3.16,3.18,487900.0,3.2,3.2,3.16,3.18,487900.0
2008-01-23 09:30:00,3.15,3.15,3.06,3.12,489300.0,3.15,3.15,3.06,3.12,489300.0
2008-01-23 09:40:00,3.12,3.18,3.08,3.17,570500.0,3.12,3.18,3.08,3.17,570500.0
2008-01-23 09:50:00,3.17,3.2,3.13,3.15,535500.0,3.17,3.2,3.13,3.15,535500.0
2008-01-23 10:00:00,3.15,3.17,3.13,3.15,458500.0,3.15,3.17,3.13,3.15,458500.0
2008-01-23 10:10:00,3.14,3.23,3.14,3.21,553000.0,3.14,3.23,3.14,3.21,553000.0
2008-01-23 10:20:00,3.21,3.26,3.21,3.24,453600.0,3.21,3.26,3.21,3.24,453600.0
2008-01-23 10:30:00,3.24,3.25,3.21,3.22,534800.0,3.24,3.25,3.21,3.22,534800.0
2008-01-23 10:40:00,3.22,3.23,3.21,3.23,205800.0,3.22,3.23,3.21,3.23,205800.0
2008-01-23 10:50:00,3.23,3.23,3.21,3.22,305200.0,3.23,3.23,3.21,3.22,305200.0
2008-01-23 11:00:00,3.23,3.23,3.21,3.21,336700.0,3.23,3.23,3.21,3.21,336700.0
2008-01-23 11:10:00,3.22,3.22,3.2,3.21,242900.0,3.22,3.22,3.2,3.21,242900.0
2008-01-23 11:20:00,3.21,3.23,3.18,3.19,322700.0,3.21,3.23,3.18,3.19,322700.0
2008-01-23 11:30:00,3.19,3.23,3.17,3.2,481600.0,3.19,3.23,3.17,3.2,481600.0
2008-01-23 11:40:00,3.2,3.21,3.17,3.18,312200.0,3.2,3.21,3.17,3.18,312200.0
2008-01-23 11:50:00,3.18,3.2,3.17,3.19,1407700.0,3.18,3.2,3.17,3.19,1407700.0
2008-01-23 12:00:00,3.19,3.19,3.14,3.15,404600.0,3.19,3.19,3.14,3.15,404600.0
2008-01-23 12:10:00,3.15,3.17,3.13,3.16,292600.0,3.15,3.17,3.13,3.16,292600.0
2008-01-23 12:20:00,3.16,3.17,3.14,3.15,180600.0,3.16,3.17,3.14,3.15,180600.0
2008-01-23 12:30:00,3.16,3.16,3.0,3.01,1197700.0,3.16,3.16,3.0,3.01,1197700.0
2008-01-23 12:40:00,3.01,3.05,3.0,3.03,634900.0,3.01,3.05,3.0,3.03,634900.0
2008-01-23 12:50:00,3.03,3.07,3.03,3.04,381500.0,3.03,3.07,3.03,3.04,381500.0
2008-01-23 13:00:00,3.05,3.08,3.05,3.05,288400.0,3.05,3.08,3.05,3.05,288400.0
2008-01-23 13:10:00,3.06,3.08,3.05,3.06,271600.0,3.06,3.08,3.05,3.06,271600.0
2008-01-23 13:20:00,3.06,3.1,3.06,3.1,485100.0,3.06,3.1,3.06,3.1,485100.0
2008-01-23 13:30:00,3.1,3.13,3.09,3.11,441000.0,3.1,3.13,3.09,3.11,441000.0
2008-01-23 13:40:00,3.11,3.16,3.11,3.16,305900.0,3.11,3.16,3.11,3.16,305900.0
2008-01-23 13:50:00,3.16,3.18,3.11,3.12,919100.0,3.16,3.18,3.11,3.12,919100.0
2008-01-23 14:00:00,3.12,3.14,3.11,3.14,309400.0,3.12,3.14,3.11,3.14,309400.0
2008-01-23 14:10:00,3.14,3.17,3.09,3.1,607600.0,3.14,3.17,3.09,3.1,607600.0
2008-01-23 14:20:00,3.1,3.18,3.1,3.14,1283800.0,3.1,3.18,3.1,3.14,1283800.0
2008-01-23 14:30:00,3.14,3.16,3.12,3.16,291200.0,3.14,3.16,3.12,3.16,291200.0
2008-01-23 14:40:00,3.16,3.16,3.14,3.14,240100.0,3.16,3.16,3.14,3.14,240100.0
2008-01-23 14:50:00,3.14,3.16,3.13,3.16,378000.0,3.14,3.16,3.13,3.16,378000.0
2008-01-23 15:00:00,3.16,3.23,3.16,3.22,737800.0,3.16,3.23,3.16,3.22,737800.0
2008-01-23 15:10:00,3.24,3.25,3.23,3.24,627200.0,3.24,3.25,3.23,3.24,627200.0
2008-01-23 15:20:00,3.24,3.29,3.24,3.28,611800.0,3.24,3.29,3.24,3.28,611800.0
2008-01-23 15:30:00,3.29,3.35,3.29,3.32,879200.0,3.29,3.35,3.29,3.32,879200.0
2008-01-23 15:40:00,3.32,3.36,3.32,3.34,903000.0,3.32,3.36,3.32,3.34,903000.0
2008-01-23 15:50:00,3.34,3.4,3.34,3.39,2600500.0,3.34,3.4,3.34,3.39,2600500.0
2008-01-24 09:30:00,3.38,3.39,3.29,3.3,2924600.0,3.38,3.39,3.29,3.3,2924600.0
2008-01-24 09:40:00,3.29,3.29,3.26,3.28,1008700.0,3.29,3.29,3.26,3.28,1008700.0
2008-01-24 09:50:00,3.28,3.28,3.07,3.09,2298100.0,3.28,3.28,3.07,3.09,2298100.0
2008-01-24 10:00:00,3.09,3.16,3.09,3.12,2149000.0,3.09,3.16,3.09,3.12,2149000.0
2008-01-24 10:10:00,3.12,3.15,3.11,3.14,1789200.0,3.12,3.15,3.11,3.14,1789200.0
2008-01-24 10:20:00,3.15,3.19,3.14,3.18,1488900.0,3.15,3.19,3.14,3.18,1488900.0
2008-01-24 10:30:00,3.18,3.23,3.16,3.21,976500.0,3.18,3.23,3.16,3.21,976500.0
2008-01-24 10:40:00,3.21,3.22,3.19,3.21,1542800.0,3.21,3.22,3.19,3.21,1542800.0
2008-01-24 10:50:00,3.21,3.23,3.2,3.22,933800.0,3.21,3.23,3.2,3.22,933800.0
2008-01-24 11:00:00,3.22,3.22,3.2,3.21,1096900.0,3.22,3.22,3.2,3.21,1096900.0
2008-01-24 11:10:00,3.21,3.21,3.19,3.2,870100.0,3.21,3.21,3.19,3.2,870100.0
2008-01-24 11:20:00,3.2,3.2,3.18,3.2,382200.0,3.2,3.2,3.18,3.2,382200.0
2008-01-24 11:30:00,3.2,3.21,3.18,3.2,819700.0,3.2,3.21,3.18,3.2,819700.0
2008-01-24 11:40:00,3.2,3.26,3.19,3.21,1416100.0,3.2,3.26,3.19,3.21,1416100.0
2008-01-24 11:50:00,3.21,3.22,3.19,3.2,541800.0,3.21,3.22,3.19,3.2,541800.0
2008-01-24 12:00:00,3.2,3.22,3.2,3.21,959000.0,3.2,3.22,3.2,3.21,959000.0
2008-01-24 12:10:00,3.22,3.22,3.17,3.19,1154300.0,3.22,3.22,3.17,3.19,1154300.0
2008-01-24 12:20:00,3.19,3.2,3.16,3.17,572600.0,3.19,3.2,3.16,3.17,572600.0
2008-01-24 12:30:00,3.17,3.21,3.17,3.18,509600.0,3.17,3.21,3.17,3.18,509600.0
2008-01-24 12:40:00,3.18,3.19,3.18,3.18,269500.0,3.18,3.19,3.18,3.18,269500.0
2008-01-24 12:50:00,3.18,3.18,3.17,3.17,508200.0,3.18,3.18,3.17,3.17,508200.0
2008-01-24 13:00:00,3.18,3.19,3.17,3.17,631400.0,3.18,3.19,3.17,3.17,631400.0
2008-01-24 13:10:00,3.17,3.18,3.17,3.18,597800.0,3.17,3.18,3.17,3.18,597800.0
2008-01-24 13:20:00,3.18,3.2,3.18,3.18,350700.0,3.18,3.2,3.18,3.18,350700.0
2008-01-24 13:30:00,3.18,3.19,3.17,3.18,252700.0,3.18,3.19,3.17,3.18,252700.0
2008-01-24 13:40:00,3.18,3.18,3.17,3.17,678300.0,3.18,3.18,3.17,3.17,678300.0
2008-01-24 13:50:00,3.17,3.18,3.17,3.18,436100.0,3.17,3.18,3.17,3.18,436100.0
2008-01-24 14:00:00,3.18,3.21,3.17,3.21,1044400.0,3.18,3.21,3.17,3.21,1044400.0
2008-01-24 14:10:00,3.21,3.22,3.2,3.22,324100.0,3.21,3.22,3.2,3.22,324100.0
2008-01-24 14:20:00,3.22,3.25,3.2,3.2,541100.0,3.22,3.25,3.2,3.2,541100.0
2008-01-24 14:30:00,3.2,3.2,3.2,3.2,615300.0,3.2,3.2,3.2,3.2,615300.0
2008-01-24 14:40:00,3.2,3.22,3.2,3.21,539700.0,3.2,3.22,3.2,3.21,539700.0
2008-01-24 14:50:00,3.21,3.21,3.18,3.19,756700.0,3.21,3.21,3.18,3.19,756700.0
2008-01-24 15:00:00,3.18,3.19,3.15,3.15,608300.0,3.18,3.19,3.15,3.15,608300.0
2008-01-24 15:10:00,3.15,3.16,3.14,3.15,612500.0,3.15,3.16,3.14,3.15,612500.0
2008-01-24 15:20:00,3.15,3.16,3.14,3.14,641900.0,3.15,3.16,3.14,3.14,641900.0
2008-01-24 15:30:00,3.14,3.15,3.13,3.13,826000.0,3.14,3.15,3.13,3.13,826000.0
2008-01-24 15:40:00,3.13,3.16,3.12,3.13,1161300.0,3.13,3.16,3.12,3.13,1161300.0
2008-01-24 15:50:00,3.13,3.17,3.13,3.15,1708000.0,3.13,3.17,3.13,3.15,1708000.0
2008-01-25 09:30:00,3.18,3.21,3.15,3.16,336700.0,3.18,3.21,3.15,3.16,336700.0
2008-01-25 09:40:00,3.15,3.19,3.15,3.18,297500.0,3.15,3.19,3.15,3.18,297500.0
2008-01-25 09:50:00,3.18,3.2,3.17,3.2,466200.0,3.18,3.2,3.17,3.2,466200.0
2008-01-25 10:00:00,3.2,3.24,3.19,3.22,457800.0,3.2,3.24,3.19,3.22,457800.0
2008-01-25 10:10:00,3.22,3.23,3.19,3.21,227500.0,3.22,3.23,3.19,3.21,227500.0
2008-01-25 10:20:00,3.21,3.23,3.2,3.21,401100.0,3.21,3.23,3.2,3.21,401100.0
2008-01-25 10:30:00,3.21,3.22,3.19,3.21,217000.0,3.21,3.22,3.19,3.21,217000.0
2008-01-25 10:40:00,3.21,3.21,3.2,3.21,214900.0,3.21,3.21,3.2,3.21,214900.0
2008-01-25 10:50:00,3.21,3.21,3.17,3.18,211400.0,3.21,3.21,3.17,3.18,211400.0
2008-01-25 11:00:00,3.18,3.23,3.18,3.23,328300.0,3.18,3.23,3.18,3.23,328300.0
2008-01-25 11:10:00,3.23,3.24,3.22,3.23,277900.0,3.23,3.24,3.22,3.23,277900.0
2008-01-25 11:20:00,3.23,3.23,3.21,3.22,382900.0,3.23,3.23,3.21,3.22,382900.0
2008-01-25 11:30:00,3.22,3.24,3.21,3.23,642600.0,3.22,3.24,3.21,3.23,642600.0
2008-01-25 11:40:00,3.23,3.24,3.23,3.24,301000.0,3.23,3.24,3.23,3.24,301000.0
2008-01-25 11:50:00,3.23,3.24,3.22,3.24,162400.0,3.23,3.24,3.22,3.24,162400.0
2008-01-25 12:00:00,3.23,3.24,3.22,3.22,155400.0,3.23,3.24,3.22,3.22,155400.0
2008-01-25 12:10:00,3.22,3.24,3.22,3.22,102200.0,3.22,3.24,3.22,3.22,102200.0
2008-01-25 12:20:00,3.22,3.24,3.21,3.24,161700.0,3.22,3.24,3.21,3.24,161700.0
2008-01-25 12:30:00,3.24,3.24,3.23,3.23,168000.0,3.24,3.24,3.23,3.23,168000.0
2008-01-25 12:40:00,3.23,3.24,3.22,3.22,160300.0,3.23,3.24,3.22,3.22,160300.0
2008-01-25 12:50:00,3.22,3.22,3.19,3.19,193900.0,3.22,3.22,3.19,3.19,193900.0
2008-01-25 13:00:00,3.2,3.2,3.17,3.18,355600.0,3.2,3.2,3.17,3.18,355600.0
2008-01-25 13:10:00,3.18,3.2,3.18,3.2,258300.0,3.18,3.2,3.18,3.2,258300.0
2008-01-25 13:20:00,3.2,3.21,3.17,3.18,188300.0,3.2,3.21,3.17,3.18,188300.0
2008-01-25 13:30:00,3.18,3.18,3.15,3.16,255500.0,3.18,3.18,3.15,3.16,255500.0
2008-01-25 13:40:00,3.16,3.16,3.1,3.1,604800.0,3.16,3.16,3.1,3.1,604800.0
2008-01-25 13:50:00,3.11,3.13,3.1,3.12,528500.0,3.11,3.13,3.1,3.12,528500.0
2008-01-25 14:00:00,3.12,3.13,3.11,3.12,558600.0,3.12,3.13,3.11,3.12,558600.0
2008-01-25 14:10:00,3.12,3.14,3.11,3.11,980000.0,3.12,3.14,3.11,3.11,980000.0
2008-01-25 14:20:00,3.12,3.13,3.11,3.11,835100.0,3.12,3.13,3.11,3.11,835100.0
2008-01-25 14:30:00,3.11,3.12,3.1,3.1,483000.0,3.11,3.12,3.1,3.1,483000.0
2008-01-25 14:40:00,3.1,3.1,3.07,3.07,606200.0,3.1,3.1,3.07,3.07,606200.0
2008-01-25 14:50:00,3.07,3.08,3.06,3.06,776300.0,3.07,3.08,3.06,3.06,776300.0
2008-01-25 15:00:00,3.06,3.06,3.02,3.05,1004500.0,3.06,3.06,3.02,3.05,1004500.0
2008-01-25 15:10:00,3.05,3.08,3.04,3.08,543900.0,3.05,3.08,3.04,3.08,543900.0
2008-01-25 15:20:00,3.08,3.09,3.06,3.06,637000.0,3.08,3.09,3.06,3.06,637000.0
2008-01-25 15:30:00,3.07,3.09,3.06,3.08,789600.0,3.07,3.09,3.06,3.08,789600.0
2008-01-25 15:40:00,3.08,3.1,3.08,3.08,509600.0,3.08,3.1,3.08,3.08,509600.0
2008-01-25 15:50:00,3.08,3.12,3.08,3.1,573300.0,3.08,3.12,3.08,3.1,573300.0
2008-01-28 09:30:00,3.16,3.16,3.08,3.09,392000.0,3.16,3.16,3.08,3.09,392000.0
2008-01-28 09:40:00,3.09,3.14,3.09,3.13,326900.0,3.09,3.14,3.09,3.13,326900.0
2008-01-28 09:50:00,3.13,3.17,3.13,3.15,399000.0,3.13,3.17,3.13,3.15,399000.0
2008-01-28 10:00:00,3.16,3.16,3.12,3.13,457100.0,3.16,3.16,3.12,3.13,457100.0
2008-01-28 10:10:00,3.13,3.17,3.12,3.16,378700.0,3.13,3.17,3.12,3.16,378700.0
2008-01-28 10:20:00,3.16,3.21,3.16,3.21,435400.0,3.16,3.21,3.16,3.21,435400.0
2008-01-28 10:30:00,3.2,3.25,3.19,3.25,807800.0,3.2,3.25,3.19,3.25,807800.0
2008-01-28 10:40:00,3.25,3.26,3.25,3.26,814100.0,3.25,3.26,3.25,3.26,814100.0
2008-01-28 10:50:00,3.26,3.28,3.25,3.27,503300.0,3.26,3.28,3.25,3.27,503300.0
2008-01-28 11:00:00,3.27,3.27,3.25,3.26,294000.0,3.27,3.27,3.25,3.26,294000.0
2008-01-28 11:10:00,3.26,3.27,3.23,3.23,211400.0,3.26,3.27,3.23,3.23,211400.0
2008-01-28 11:20:00,3.23,3.24,3.21,3.22,287700.0,3.23,3.24,3.21,3.22,287700.0
2008-01-28 11:30:00,3.22,3.23,3.22,3.23,218400.0,3.22,3.23,3.22,3.23,218400.0
2008-01-28 11:40:00,3.23,3.24,3.23,3.23,168700.0,3.23,3.24,3.23,3.23,168700.0
2008-01-28 11:50:00,3.23,3.24,3.22,3.22,76300.0,3.23,3.24,3.22,3.22,76300.0
2008-01-28 12:00:00,3.22,3.23,3.2,3.21,185500.0,3.22,3.23,3.2,3.21,185500.0
2008-01-28 12:10:00,3.21,3.22,3.21,3.22,164500.0,3.21,3.22,3.21,3.22,164500.0
2008-01-28 12:20:00,3.22,3.22,3.21,3.22,153300.0,3.22,3.22,3.21,3.22,153300.0
2008-01-28 12:30:00,3.22,3.22,3.2,3.21,154000.0,3.22,3.22,3.2,3.21,154000.0
2008-01-28 12:40:00,3.2,3.24,3.2,3.24,212800.0,3.2,3.24,3.2,3.24,212800.0
2008-01-28 12:50:00,3.24,3.25,3.22,3.23,139300.0,3.24,3.25,3.22,3.23,139300.0
2008-01-28 13:00:00,3.23,3.27,3.23,3.26,433300.0,3.23,3.27,3.23,3.26,433300.0
2008-01-28 13:10:00,3.26,3.27,3.25,3.27,177800.0,3.26,3.27,3.25,3.27,177800.0
2008-01-28 13:20:00,3.27,3.27,3.26,3.27,158900.0,3.27,3.27,3.26,3.27,158900.0
2008-01-28 13:30:00,3.27,3.27,3.25,3.26,114100.0,3.27,3.27,3.25,3.26,114100.0
2008-01-28 13:40:00,3.26,3.28,3.25,3.25,145600.0,3.26,3.28,3.25,3.25,145600.0
2008-01-28 13:50:00,3.25,3.28,3.25,3.26,144900.0,3.25,3.28,3.25,3.26,144900.0
2008-01-28 14:00:00,3.27,3.28,3.26,3.27,93100.0,3.27,3.28,3.26,3.27,93100.0
2008-01-28 14:10:00,3.27,3.28,3.26,3.27,145600.0,3.27,3.28,3.26,3.27,145600.0
2008-01-28 14:20:00,3.27,3.27,3.27,3.27,115500.0,3.27,3.27,3.27,3.27,115500.0
2008-01-28 14:30:00,3.27,3.28,3.27,3.28,217700.0,3.27,3.28,3.27,3.28,217700.0
2008-01-28 14:40:00,3.27,3.28,3.27,3.27,170100.0,3.27,3.28,3.27,3.27,170100.0
2008-01-28 14:50:00,3.27,3.27,3.26,3.26,230300.0,3.27,3.27,3.26,3.26,230300.0
2008-01-28 15:00:00,3.26,3.28,3.26,3.26,417900.0,3.26,3.28,3.26,3.26,417900.0
2008-01-28 15:10:00,3.26,3.27,3.24,3.24,462700.0,3.26,3.27,3.24,3.24,462700.0
2008-01-28 15:20:00,3.24,3.25,3.23,3.24,176400.0,3.24,3.25,3.23,3.24,176400.0
2008-01-28 15:30:00,3.24,3.26,3.24,3.26,190400.0,3.24,3.26,3.24,3.26,190400.0
2008-01-28 15:40:00,3.26,3.28,3.26,3.27,354200.0,3.26,3.28,3.26,3.27,354200.0
2008-01-28 15:50:00,3.27,3.28,3.26,3.28,455700.0,3.27,3.28,3.26,3.28,455700.0
2008-01-29 09:30:00,3.3,3.31,3.26,3.31,494200.0,3.3,3.31,3.26,3.31,494200.0
2008-01-29 09:40:00,3.31,3.31,3.26,3.28,212100.0,3.31,3.31,3.26,3.28,212100.0
2008-01-29 09:50:00,3.27,3.29,3.25,3.26,309400.0,3.27,3.29,3.25,3.26,309400.0
2008-01-29 10:00:00,3.26,3.3,3.25,3.28,323400.0,3.26,3.3,3.25,3.28,323400.0
2008-01-29 10:10:00,3.28,3.3,3.26,3.27,367500.0,3.28,3.3,3.26,3.27,367500.0
2008-01-29 10:20:00,3.27,3.27,3.25,3.26,172200.0,3.27,3.27,3.25,3.26,172200.0
2008-01-29 10:30:00,3.27,3.27,3.26,3.27,98700.0,3.27,3.27,3.26,3.27,98700.0
2008-01-29 10:40:00,3.27,3.27,3.24,3.24,171500.0,3.27,3.27,3.24,3.24,171500.0
2008-01-29 10:50:00,3.24,3.27,3.24,3.27,160300.0,3.24,3.27,3.24,3.27,160300.0
2008-01-29 11:00:00,3.27,3.3,3.27,3.29,142800.0,3.27,3.3,3.27,3.29,142800.0
2008-01-29 11:10:00,3.29,3.3,3.27,3.28,119700.0,3.29,3.3,3.27,3.28,119700.0
2008-01-29 11:20:00,3.28,3.28,3.26,3.27,113400.0,3.28,3.28,3.26,3.27,113400.0
2008-01-29 11:30:00,3.27,3.3,3.27,3.3,107800.0,3.27,3.3,3.27,3.3,107800.0
2008-01-29 11:40:00,3.3,3.3,3.29,3.3,143500.0,3.3,3.3,3.29,3.3,143500.0
2008-01-29 11:50:00,3.3,3.3,3.29,3.3,105700.0,3.3,3.3,3.29,3.3,105700.0
2008-01-29 12:00:00,3.3,3.3,3.29,3.3,166600.0,3.3,3.3,3.29,3.3,166600.0
2008-01-29 12:10:00,3.3,3.3,3.3,3.3,273000.0,3.3,3.3,3.3,3.3,273000.0
2008-01-29 12:20:00,3.3,3.31,3.3,3.3,235200.0,3.3,3.31,3.3,3.3,235200.0
2008-01-29 12:30:00,3.3,3.31,3.29,3.3,287000.0,3.3,3.31,3.29,3.3,287000.0
2008-01-29 12:40:00,3.3,3.31,3.29,3.31,144900.0,3.3,3.31,3.29,3.31,144900.0
2008-01-29 12:50:00,3.31,3.31,3.3,3.3,59500.0,3.31,3.31,3.3,3.3,59500.0
2008-01-29 13:00:00,3.3,3.3,3.29,3.29,117600.0,3.3,3.3,3.29,3.29,117600.0
2008-01-29 13:10:00,3.29,3.31,3.29,3.31,141400.0,3.29,3.31,3.29,3.31,141400.0
2008-01-29 13:20:00,3.31,3.32,3.3,3.32,139300.0,3.31,3.32,3.3,3.32,139300.0
2008-01-29 13:30:00,3.32,3.32,3.31,3.32,122500.0,3.32,3.32,3.31,3.32,122500.0
2008-01-29 13:40:00,3.32,3.32,3.31,3.31,37100.0,3.32,3.32,3.31,3.31,37100.0
2008-01-29 13:50:00,3.32,3.32,3.3,3.3,84000.0,3.32,3.32,3.3,3.3,84000.0
2008-01-29 14:00:00,3.3,3.3,3.29,3.3,88900.0,3.3,3.3,3.29,3.3,88900.0
2008-01-29 14:10:00,3.29,3.3,3.29,3.3,98000.0,3.29,3.3,3.29,3.3,98000.0
2008-01-29 14:20:00,3.3,3.3,3.3,3.3,100800.0,3.3,3.3,3.3,3.3,100800.0
2008-01-29 14:30:00,3.3,3.3,3.29,3.3,94500.0,3.3,3.3,3.29,3.3,94500.0
2008-01-29 14:40:00,3.3,3.3,3.29,3.3,77000.0,3.3,3.3,3.29,3.3,77000.0
2008-01-29 14:50:00,3.3,3.31,3.3,3.31,63000.0,3.3,3.31,3.3,3.31,63000.0
2008-01-29 15:00:00,3.31,3.32,3.3,3.32,175700.0,3.31,3.32,3.3,3.32,175700.0
2008-01-29 15:10:00,3.32,3.32,3.31,3.31,116200.0,3.32,3.32,3.31,3.31,116200.0
2008-01-29 15:20:00,3.31,3.32,3.31,3.31,213500.0,3.31,3.32,3.31,3.31,213500.0
2008-01-29 15:30:00,3.31,3.31,3.29,3.3,245700.0,3.31,3.31,3.29,3.3,245700.0
2008-01-29 15:40:00,3.3,3.3,3.29,3.3,266000.0,3.3,3.3,3.29,3.3,266000.0
2008-01-29 15:50:00,3.3,3.32,3.3,3.31,430500.0,3.3,3.32,3.3,3.31,430500.0
2008-01-30 09:30:00,3.33,3.36,3.33,3.34,324100.0,3.33,3.36,3.33,3.34,324100.0
2008-01-30 09:40:00,3.34,3.34,3.27,3.28,324100.0,3.34,3.34,3.27,3.28,324100.0
2008-01-30 09:50:00,3.29,3.31,3.29,3.3,286300.0,3.29,3.31,3.29,3.3,286300.0
2008-01-30 10:00:00,3.3,3.31,3.28,3.29,328300.0,3.3,3.31,3.28,3.29,328300.0
2008-01-30 10:10:00,3.29,3.3,3.27,3.28,196700.0,3.29,3.3,3.27,3.28,196700.0
2008-01-30 10:20:00,3.28,3.29,3.27,3.28,161700.0,3.28,3.29,3.27,3.28,161700.0
2008-01-30 10:30:00,3.28,3.28,3.26,3.26,791000.0,3.28,3.28,3.26,3.26,791000.0
2008-01-30 10:40:00,3.26,3.26,3.25,3.25,436800.0,3.26,3.26,3.25,3.25,436800.0
2008-01-30 10:50:00,3.25,3.26,3.25,3.25,81200.0,3.25,3.26,3.25,3.25,81200.0
2008-01-30 11:00:00,3.25,3.26,3.25,3.25,112000.0,3.25,3.26,3.25,3.25,112000.0
2008-01-30 11:10:00,3.25,3.26,3.25,3.25,242900.0,3.25,3.26,3.25,3.25,242900.0
2008-01-30 11:20:00,3.25,3.27,3.25,3.26,249900.0,3.25,3.27,3.25,3.26,249900.0
2008-01-30 11:30:00,3.26,3.27,3.25,3.27,168000.0,3.26,3.27,3.25,3.27,168000.0
2008-01-30 11:40:00,3.27,3.27,3.25,3.27,101500.0,3.27,3.27,3.25,3.27,101500.0
2008-01-30 11:50:00,3.27,3.27,3.25,3.27,259000.0,3.27,3.27,3.25,3.27,259000.0
2008-01-30 12:00:00,3.27,3.28,3.26,3.28,93100.0,3.27,3.28,3.26,3.28,93100.0
2008-01-30 12:10:00,3.28,3.28,3.27,3.27,74900.0,3.28,3.28,3.27,3.27,74900.0
2008-01-30 12:20:00,3.28,3.28,3.27,3.27,44800.0,3.28,3.28,3.27,3.27,44800.0
2008-01-30 12:30:00,3.27,3.27,3.26,3.26,134400.0,3.27,3.27,3.26,3.26,134400.0
2008-01-30 12:40:00,3.26,3.26,3.24,3.24,307300.0,3.26,3.26,3.24,3.24,307300.0
2008-01-30 12:50:00,3.24,3.26,3.23,3.26,87500.0,3.24,3.26,3.23,3.26,87500.0
2008-01-30 13:00:00,3.26,3.28,3.26,3.28,118300.0,3.26,3.28,3.26,3.28,118300.0
2008-01-30 13:10:00,3.28,3.29,3.28,3.28,105700.0,3.28,3.29,3.28,3.28,105700.0
2008-01-30 13:20:00,3.28,3.28,3.28,3.28,145600.0,3.28,3.28,3.28,3.28,145600.0
2008-01-30 13:30:00,3.28,3.28,3.28,3.28,95200.0,3.28,3.28,3.28,3.28,95200.0
2008-01-30 13:40:00,3.28,3.28,3.27,3.28,128100.0,3.28,3.28,3.27,3.28,128100.0
2008-01-30 13:50:00,3.28,3.28,3.28,3.28,84700.0,3.28,3.28,3.28,3.28,84700.0
2008-01-30 14:00:00,3.28,3.28,3.28,3.28,168700.0,3.28,3.28,3.28,3.28,168700.0
2008-01-30 14:10:00,3.28,3.32,3.28,3.3,490700.0,3.28,3.32,3.28,3.3,490700.0
2008-01-30 14:20:00,3.3,3.32,3.3,3.3,349300.0,3.3,3.32,3.3,3.3,349300.0
2008-01-30 14:30:00,3.3,3.3,3.22,3.23,256900.0,3.3,3.3,3.22,3.23,256900.0
2008-01-30 14:40:00,3.23,3.28,3.23,3.27,122500.0,3.23,3.28,3.23,3.27,122500.0
2008-01-30 14:50:00,3.28,3.31,3.27,3.31,168000.0,3.28,3.31,3.27,3.31,168000.0
2008-01-30 15:00:00,3.31,3.34,3.31,3.31,274400.0,3.31,3.34,3.31,3.31,274400.0
2008-01-30 15:10:00,3.32,3.33,3.29,3.3,231000.0,3.32,3.33,3.29,3.3,231000.0
2008-01-30 15:20:00,3.3,3.32,3.29,3.32,207900.0,3.3,3.32,3.29,3.32,207900.0
2008-01-30 15:30:00,3.32,3.32,3.27,3.28,268800.0,3.32,3.32,3.27,3.28,268800.0
2008-01-30 15:40:00,3.28,3.29,3.26,3.28,244300.0,3.28,3.29,3.26,3.28,244300.0
2008-01-30 15:50:00,3.28,3.3,3.27,3.28,602700.0,3.28,3.3,3.27,3.28,602700.0
2008-01-31 09:30:00,3.27,3.27,3.16,3.19,682500.0,3.27,3.27,3.16,3.19,682500.0
2008-01-31 09:40:00,3.19,3.2,3.18,3.19,246400.0,3.19,3.2,3.18,3.19,246400.0
2008-01-31 09:50:00,3.19,3.21,3.18,3.21,356300.0,3.19,3.21,3.18,3.21,356300.0
2008-01-31 10:00:00,3.21,3.23,3.2,3.21,588700.0,3.21,3.23,3.2,3.21,588700.0
2008-01-31 10:10:00,3.22,3.23,3.2,3.2,319900.0,3.22,3.23,3.2,3.2,319900.0
2008-01-31 10:20:00,3.2,3.24,3.19,3.24,264600.0,3.2,3.24,3.19,3.24,264600.0
2008-01-31 10:30:00,3.24,3.25,3.23,3.23,144900.0,3.24,3.25,3.23,3.23,144900.0
2008-01-31 10:40:00,3.23,3.25,3.23,3.25,280700.0,3.23,3.25,3.23,3.25,280700.0
2008-01-31 10:50:00,3.25,3.29,3.25,3.29,476700.0,3.25,3.29,3.25,3.29,476700.0
2008-01-31 11:00:00,3.29,3.3,3.28,3.28,231000.0,3.29,3.3,3.28,3.28,231000.0
2008-01-31 11:10:00,3.27,3.29,3.27,3.29,210000.0,3.27,3.29,3.27,3.29,210000.0
2008-01-31 11:20:00,3.3,3.35,3.3,3.35,260400.0,3.3,3.35,3.3,3.35,260400.0
2008-01-31 11:30:00,3.35,3.35,3.31,3.33,372400.0,3.35,3.35,3.31,3.33,372400.0
2008-01-31 11:40:00,3.34,3.38,3.33,3.38,177800.0,3.34,3.38,3.33,3.38,177800.0
2008-01-31 11:50:00,3.38,3.39,3.36,3.37,387100.0,3.38,3.39,3.36,3.37,387100.0
2008-01-31 12:00:00,3.37,3.38,3.35,3.36,173600.0,3.37,3.38,3.35,3.36,173600.0
2008-01-31 12:10:00,3.36,3.37,3.35,3.37,149800.0,3.36,3.37,3.35,3.37,149800.0
2008-01-31 12:20:00,3.37,3.38,3.36,3.37,212100.0,3.37,3.38,3.36,3.37,212100.0
2008-01-31 12:30:00,3.37,3.39,3.37,3.39,180600.0,3.37,3.39,3.37,3.39,180600.0
2008-01-31 12:40:00,3.39,3.39,3.38,3.39,225400.0,3.39,3.39,3.38,3.39,225400.0
2008-01-31 12:50:00,3.39,3.39,3.39,3.39,475300.0,3.39,3.39,3.39,3.39,475300.0
2008-01-31 13:00:00,3.39,3.39,3.37,3.39,1022700.0,3.39,3.39,3.37,3.39,1022700.0
2008-01-31 13:10:00,3.39,3.42,3.39,3.4,392000.0,3.39,3.42,3.39,3.4,392000.0
2008-01-31 13:20:00,3.4,3.43,3.4,3.43,235200.0,3.4,3.43,3.4,3.43,235200.0
2008-01-31 13:30:00,3.42,3.5,3.42,3.47,1807400.0,3.42,3.5,3.42,3.47,1807400.0
2008-01-31 13:40:00,3.47,3.56,3.47,3.48,1362900.0,3.47,3.56,3.47,3.48,1362900.0
2008-01-31 13:50:00,3.48,3.49,3.47,3.48,695100.0,3.48,3.49,3.47,3.48,695100.0
2008-01-31 14:00:00,3.47,3.47,3.46,3.46,903700.0,3.47,3.47,3.46,3.46,903700.0
2008-01-31 14:10:00,3.46,3.5,3.46,3.5,522200.0,3.46,3.5,3.46,3.5,522200.0
2008-01-31 14:20:00,3.5,3.5,3.45,3.46,1295000.0,3.5,3.5,3.45,3.46,1295000.0
2008-01-31 14:30:00,3.46,3.49,3.45,3.49,454300.0,3.46,3.49,3.45,3.49,454300.0
2008-01-31 14:40:00,3.49,3.5,3.48,3.5,714700.0,3.49,3.5,3.48,3.5,714700.0
2008-01-31 14:50:00,3.5,3.55,3.5,3.55,758100.0,3.5,3.55,3.5,3.55,758100.0
2008-01-31 15:00:00,3.55,3.6,3.55,3.59,972300.0,3.55,3.6,3.55,3.59,972300.0
2008-01-31 15:10:00,3.59,3.6,3.57,3.57,1148700.0,3.59,3.6,3.57,3.57,1148700.0
2008-01-31 15:20:00,3.57,3.57,3.57,3.57,456400.0,3.57,3.57,3.57,3.57,456400.0
2008-01-31 15:30:00,3.57,3.6,3.56,3.6,987000.0,3.57,3.6,3.56,3.6,987000.0
2008-01-31 15:40:00,3.6,3.62,3.58,3.59,1000300.0,3.6,3.62,3.58,3.59,1000300.0
2008-01-31 15:50:00,3.59,3.62,3.54,3.59,1363600.0,3.59,3.62,3.54,3.59,1363600.0
2008-02-01 09:30:00,3.54,3.62,3.54,3.58,570500.0,3.54,3.62,3.54,3.58,570500.0
2008-02-01 09:40:00,3.58,3.62,3.58,3.62,470400.0,3.58,3.62,3.58,3.62,470400.0
2008-02-01 09:50:00,3.62,3.64,3.62,3.63,317800.0,3.62,3.64,3.62,3.63,317800.0
2008-02-01 10:00:00,3.63,3.64,3.61,3.63,453600.0,3.63,3.64,3.61,3.63,453600.0
2008-02-01 10:10:00,3.63,3.63,3.59,3.59,289100.0,3.63,3.63,3.59,3.59,289100.0
2008-02-01 10:20:00,3.59,3.61,3.59,3.61,415800.0,3.59,3.61,3.59,3.61,415800.0
2008-02-01 10:30:00,3.61,3.61,3.55,3.56,275800.0,3.61,3.61,3.55,3.56,275800.0
2008-02-01 10:40:00,3.56,3.56,3.53,3.55,254800.0,3.56,3.56,3.53,3.55,254800.0
2008-02-01 10:50:00,3.54,3.56,3.53,3.53,313600.0,3.54,3.56,3.53,3.53,313600.0
2008-02-01 11:00:00,3.53,3.55,3.53,3.53,235200.0,3.53,3.55,3.53,3.53,235200.0
2008-02-01 11:10:00,3.53,3.56,3.51,3.52,461300.0,3.53,3.56,3.51,3.52,461300.0
2008-02-01 11:20:00,3.52,3.55,3.52,3.52,198100.0,3.52,3.55,3.52,3.52,198100.0
2008-02-01 11:30:00,3.52,3.54,3.52,3.54,96600.0,3.52,3.54,3.52,3.54,96600.0
2008-02-01 11:40:00,3.54,3.54,3.53,3.53,203700.0,3.54,3.54,3.53,3.53,203700.0
2008-02-01 11:50:00,3.54,3.55,3.54,3.54,114800.0,3.54,3.55,3.54,3.54,114800.0
2008-02-01 12:00:00,3.54,3.56,3.54,3.56,127400.0,3.54,3.56,3.54,3.56,127400.0
2008-02-01 12:10:00,3.56,3.6,3.56,3.6,340200.0,3.56,3.6,3.56,3.6,340200.0
2008-02-01 12:20:00,3.6,3.6,3.59,3.6,294700.0,3.6,3.6,3.59,3.6,294700.0
2008-02-01 12:30:00,3.6,3.6,3.59,3.59,198800.0,3.6,3.6,3.59,3.59,198800.0
2008-02-01 12:40:00,3.59,3.59,3.59,3.59,108500.0,3.59,3.59,3.59,3.59,108500.0
2008-02-01 12:50:00,3.59,3.59,3.58,3.58,69300.0,3.59,3.59,3.58,3.58,69300.0
2008-02-01 13:00:00,3.58,3.6,3.58,3.6,314300.0,3.58,3.6,3.58,3.6,314300.0
2008-02-01 13:10:00,3.6,3.61,3.6,3.6,176400.0,3.6,3.61,3.6,3.6,176400.0
2008-02-01 13:20:00,3.6,3.63,3.6,3.63,221900.0,3.6,3.63,3.6,3.63,221900.0
2008-02-01 13:30:00,3.63,3.63,3.61,3.61,102900.0,3.63,3.63,3.61,3.61,102900.0
2008-02-01 13:40:00,3.61,3.62,3.61,3.61,87500.0,3.61,3.62,3.61,3.61,87500.0
2008-02-01 13:50:00,3.61,3.61,3.61,3.61,125300.0,3.61,3.61,3.61,3.61,125300.0
2008-02-01 14:00:00,3.61,3.61,3.58,3.59,110600.0,3.61,3.61,3.58,3.59,110600.0
2008-02-01 14:10:00,3.59,3.59,3.58,3.59,101500.0,3.59,3.59,3.58,3.59,101500.0
2008-02-01 14:20:00,3.59,3.6,3.58,3.59,125300.0,3.59,3.6,3.58,3.59,125300.0
2008-02-01 14:30:00,3.59,3.61,3.59,3.6,121800.0,3.59,3.61,3.59,3.6,121800.0
2008-02-01 14:40:00,3.6,3.6,3.59,3.59,65100.0,3.6,3.6,3.59,3.59,65100.0
2008-02-01 14:50:00,3.59,3.6,3.58,3.59,95200.0,3.59,3.6,3.58,3.59,95200.0
2008-02-01 15:00:00,3.59,3.61,3.58,3.61,226800.0,3.59,3.61,3.58,3.61,226800.0
2008-02-01 15:10:00,3.61,3.63,3.61,3.63,276500.0,3.61,3.63,3.61,3.63,276500.0
2008-02-01 15:20:00,3.63,3.65,3.63,3.65,554400.0,3.63,3.65,3.63,3.65,554400.0
2008-02-01 15:30:00,3.65,3.66,3.64,3.64,648200.0,3.65,3.66,3.64,3.64,648200.0
2008-02-01 15:40:00,3.64,3.65,3.64,3.65,653100.0,3.64,3.65,3.64,3.65,653100.0
2008-02-01 15:50:00,3.65,3.65,3.57,3.62,1285900.0,3.65,3.65,3.57,3.62,1285900.0
2008-02-04 09:30:00,3.63,3.64,3.61,3.63,244300.0,3.63,3.64,3.61,3.63,244300.0
2008-02-04 09:40:00,3.63,3.64,3.61,3.62,199500.0,3.63,3.64,3.61,3.62,199500.0
2008-02-04 09:50:00,3.63,3.65,3.63,3.65,337400.0,3.63,3.65,3.63,3.65,337400.0
2008-02-04 10:00:00,3.65,3.66,3.64,3.66,434700.0,3.65,3.66,3.64,3.66,434700.0
2008-02-04 10:10:00,3.66,3.69,3.66,3.69,329700.0,3.66,3.69,3.66,3.69,329700.0
2008-02-04 10:20:00,3.69,3.72,3.69,3.71,456400.0,3.69,3.72,3.69,3.71,456400.0
2008-02-04 10:30:00,3.71,3.71,3.66,3.66,506800.0,3.71,3.71,3.66,3.66,506800.0
2008-02-04 10:40:00,3.66,3.66,3.66,3.66,254100.0,3.66,3.66,3.66,3.66,254100.0
2008-02-04 10:50:00,3.66,3.66,3.65,3.66,291900.0,3.66,3.66,3.65,3.66,291900.0
2008-02-04 11:00:00,3.66,3.67,3.62,3.63,606200.0,3.66,3.67,3.62,3.63,606200.0
2008-02-04 11:10:00,3.62,3.66,3.62,3.65,383600.0,3.62,3.66,3.62,3.65,383600.0
2008-02-04 11:20:00,3.65,3.67,3.65,3.67,299600.0,3.65,3.67,3.65,3.67,299600.0
2008-02-04 11:30:00,3.67,3.69,3.67,3.67,242200.0,3.67,3.69,3.67,3.67,242200.0
2008-02-04 11:40:00,3.67,3.67,3.66,3.67,116200.0,3.67,3.67,3.66,3.67,116200.0
2008-02-04 11:50:00,3.67,3.67,3.65,3.65,191100.0,3.67,3.67,3.65,3.65,191100.0
2008-02-04 12:00:00,3.65,3.65,3.64,3.65,174300.0,3.65,3.65,3.64,3.65,174300.0
2008-02-04 12:10:00,3.65,3.67,3.65,3.67,147000.0,3.65,3.67,3.65,3.67,147000.0
2008-02-04 12:20:00,3.67,3.67,3.66,3.66,205800.0,3.67,3.67,3.66,3.66,205800.0
2008-02-04 12:30:00,3.66,3.66,3.64,3.64,156800.0,3.66,3.66,3.64,3.64,156800.0
2008-02-04 12:40:00,3.64,3.66,3.64,3.66,157500.0,3.64,3.66,3.64,3.66,157500.0
2008-02-04 12:50:00,3.66,3.66,3.66,3.66,278600.0,3.66,3.66,3.66,3.66,278600.0
2008-02-04 13:00:00,3.66,3.66,3.64,3.64,207200.0,3.66,3.66,3.64,3.64,207200.0
2008-02-04 13:10:00,3.64,3.67,3.64,3.67,252000.0,3.64,3.67,3.64,3.67,252000.0
2008-02-04 13:20:00,3.67,3.68,3.65,3.66,300300.0,3.67,3.68,3.65,3.66,300300.0
2008-02-04 13:30:00,3.67,3.68,3.65,3.67,178500.0,3.67,3.68,3.65,3.67,178500.0
2008-02-04 13:40:00,3.68,3.71,3.67,3.7,248500.0,3.68,3.71,3.67,3.7,248500.0
2008-02-04 13:50:00,3.7,3.7,3.68,3.69,179900.0,3.7,3.7,3.68,3.69,179900.0
2008-02-04 14:00:00,3.69,3.69,3.68,3.68,170100.0,3.69,3.69,3.68,3.68,170100.0
2008-02-04 14:10:00,3.68,3.69,3.68,3.68,194600.0,3.68,3.69,3.68,3.68,194600.0
2008-02-04 14:20:00,3.68,3.68,3.68,3.68,209300.0,3.68,3.68,3.68,3.68,209300.0
2008-02-04 14:30:00,3.68,3.68,3.66,3.66,209300.0,3.68,3.68,3.66,3.66,209300.0
2008-02-04 14:40:00,3.66,3.69,3.66,3.69,186900.0,3.66,3.69,3.66,3.69,186900.0
2008-02-04 14:50:00,3.69,3.69,3.68,3.69,242900.0,3.69,3.69,3.68,3.69,242900.0
2008-02-04 15:00:00,3.69,3.71,3.69,3.71,201600.0,3.69,3.71,3.69,3.71,201600.0
2008-02-04 15:10:00,3.71,3.72,3.71,3.71,340900.0,3.71,3.72,3.71,3.71,340900.0
2008-02-04 15:20:00,3.72,3.73,3.71,3.73,317800.0,3.72,3.73,3.71,3.73,317800.0
2008-02-04 15:30:00,3.73,3.74,3.72,3.72,431900.0,3.73,3.74,3.72,3.72,431900.0
2008-02-04 15:40:00,3.72,3.73,3.72,3.72,380800.0,3.72,3.73,3.72,3.72,380800.0
2008-02-04 15:50:00,3.72,3.72,3.69,3.71,630000.0,3.72,3.72,3.69,3.71,630000.0
2008-02-05 09:30:00,3.64,3.68,3.62,3.62,184100.0,3.64,3.68,3.62,3.62,184100.0
2008-02-05 09:40:00,3.62,3.64,3.59,3.61,199500.0,3.62,3.64,3.59,3.61,199500.0
2008-02-05 09:50:00,3.61,3.64,3.58,3.63,270900.0,3.61,3.64,3.58,3.63,270900.0
2008-02-05 10:00:00,3.63,3.64,3.59,3.6,91000.0,3.63,3.64,3.59,3.6,91000.0
2008-02-05 10:10:00,3.6,3.61,3.58,3.59,213500.0,3.6,3.61,3.58,3.59,213500.0
2008-02-05 10:20:00,3.58,3.61,3.58,3.61,165200.0,3.58,3.61,3.58,3.61,165200.0
2008-02-05 10:30:00,3.62,3.63,3.59,3.6,192500.0,3.62,3.63,3.59,3.6,192500.0
2008-02-05 10:40:00,3.6,3.6,3.57,3.57,420700.0,3.6,3.6,3.57,3.57,420700.0
2008-02-05 10:50:00,3.57,3.58,3.56,3.57,212100.0,3.57,3.58,3.56,3.57,212100.0
2008-02-05 11:00:00,3.57,3.57,3.55,3.55,200900.0,3.57,3.57,3.55,3.55,200900.0
2008-02-05 11:10:00,3.55,3.55,3.54,3.55,123900.0,3.55,3.55,3.54,3.55,123900.0
2008-02-05 11:20:00,3.55,3.58,3.55,3.58,172900.0,3.55,3.58,3.55,3.58,172900.0
2008-02-05 11:30:00,3.58,3.62,3.58,3.62,284200.0,3.58,3.62,3.58,3.62,284200.0
2008-02-05 11:40:00,3.61,3.62,3.61,3.61,270200.0,3.61,3.62,3.61,3.61,270200.0
2008-02-05 11:50:00,3.61,3.63,3.61,3.63,184100.0,3.61,3.63,3.61,3.63,184100.0
2008-02-05 12:00:00,3.63,3.63,3.62,3.63,154700.0,3.63,3.63,3.62,3.63,154700.0
2008-02-05 12:10:00,3.63,3.63,3.62,3.62,221900.0,3.63,3.63,3.62,3.62,221900.0
2008-02-05 12:20:00,3.62,3.62,3.62,3.62,63700.0,3.62,3.62,3.62,3.62,63700.0
2008-02-05 12:30:00,3.62,3.62,3.6,3.6,186900.0,3.62,3.62,3.6,3.6,186900.0
2008-02-05 12:40:00,3.6,3.62,3.6,3.62,90300.0,3.6,3.62,3.6,3.62,90300.0
2008-02-05 12:50:00,3.62,3.62,3.62,3.62,108500.0,3.62,3.62,3.62,3.62,108500.0
2008-02-05 13:00:00,3.62,3.62,3.59,3.59,234500.0,3.62,3.62,3.59,3.59,234500.0
2008-02-05 13:10:00,3.58,3.6,3.58,3.6,104300.0,3.58,3.6,3.58,3.6,104300.0
2008-02-05 13:20:00,3.6,3.62,3.6,3.62,137900.0,3.6,3.62,3.6,3.62,137900.0
2008-02-05 13:30:00,3.62,3.62,3.61,3.62,170800.0,3.62,3.62,3.61,3.62,170800.0
2008-02-05 13:40:00,3.62,3.64,3.61,3.61,234500.0,3.62,3.64,3.61,3.61,234500.0
2008-02-05 13:50:00,3.61,3.63,3.61,3.62,128800.0,3.61,3.63,3.61,3.62,128800.0
2008-02-05 14:00:00,3.63,3.64,3.62,3.63,238000.0,3.63,3.64,3.62,3.63,238000.0
2008-02-05 14:10:00,3.63,3.64,3.62,3.64,139300.0,3.63,3.64,3.62,3.64,139300.0
2008-02-05 14:20:00,3.64,3.64,3.62,3.62,236600.0,3.64,3.64,3.62,3.62,236600.0
2008-02-05 14:30:00,3.62,3.63,3.61,3.63,289100.0,3.62,3.63,3.61,3.63,289100.0
2008-02-05 14:40:00,3.63,3.63,3.63,3.63,130900.0,3.63,3.63,3.63,3.63,130900.0
2008-02-05 14:50:00,3.63,3.63,3.62,3.63,121800.0,3.63,3.63,3.62,3.63,121800.0
2008-02-05 15:00:00,3.63,3.64,3.63,3.63,166600.0,3.63,3.64,3.63,3.63,166600.0
2008-02-05 15:10:00,3.63,3.64,3.63,3.64,244300.0,3.63,3.64,3.63,3.64,244300.0
2008-02-05 15:20:00,3.64,3.65,3.64,3.64,361200.0,3.64,3.65,3.64,3.64,361200.0
2008-02-05 15:30:00,3.64,3.65,3.64,3.64,390600.0,3.64,3.65,3.64,3.64,390600.0
2008-02-05 15:40:00,3.64,3.66,3.64,3.65,450800.0,3.64,3.66,3.64,3.65,450800.0
2008-02-05 15:50:00,3.65,3.65,3.59,3.61,550900.0,3.65,3.65,3.59,3.61,550900.0
2008-02-06 09:30:00,3.68,3.69,3.63,3.65,295400.0,3.68,3.69,3.63,3.65,295400.0
2008-02-06 09:40:00,3.65,3.67,3.65,3.66,224700.0,3.65,3.67,3.65,3.66,224700.0
2008-02-06 09:50:00,3.66,3.71,3.66,3.69,383600.0,3.66,3.71,3.66,3.69,383600.0
2008-02-06 10:00:00,3.69,3.71,3.69,3.71,290500.0,3.69,3.71,3.69,3.71,290500.0
2008-02-06 10:10:00,3.71,3.74,3.71,3.74,365400.0,3.71,3.74,3.71,3.74,365400.0
2008-02-06 10:20:00,3.74,3.74,3.73,3.73,286300.0,3.74,3.74,3.73,3.73,286300.0
2008-02-06 10:30:00,3.73,3.74,3.72,3.72,304500.0,3.73,3.74,3.72,3.72,304500.0
2008-02-06 10:40:00,3.72,3.75,3.72,3.74,274400.0,3.72,3.75,3.72,3.74,274400.0
2008-02-06 10:50:00,3.74,3.76,3.74,3.75,219800.0,3.74,3.76,3.74,3.75,219800.0
2008-02-06 11:00:00,3.76,3.78,3.75,3.78,287700.0,3.76,3.78,3.75,3.78,287700.0
2008-02-06 11:10:00,3.78,3.79,3.78,3.78,156800.0,3.78,3.79,3.78,3.78,156800.0
2008-02-06 11:20:00,3.78,3.8,3.78,3.79,179200.0,3.78,3.8,3.78,3.79,179200.0
2008-02-06 11:30:00,3.8,3.8,3.78,3.79,209300.0,3.8,3.8,3.78,3.79,209300.0
2008-02-06 11:40:00,3.79,3.79,3.78,3.79,92400.0,3.79,3.79,3.78,3.79,92400.0
2008-02-06 11:50:00,3.79,3.79,3.78,3.79,144900.0,3.79,3.79,3.78,3.79,144900.0
2008-02-06 12:00:00,3.79,3.79,3.79,3.79,84700.0,3.79,3.79,3.79,3.79,84700.0
2008-02-06 12:10:00,3.79,3.79,3.79,3.79,289800.0,3.79,3.79,3.79,3.79,289800.0
2008-02-06 12:20:00,3.79,3.79,3.78,3.79,466900.0,3.79,3.79,3.78,3.79,466900.0
2008-02-06 12:30:00,3.79,3.84,3.78,3.82,1320900.0,3.79,3.84,3.78,3.82,1320900.0
2008-02-06 12:40:00,3.82,3.82,3.79,3.79,217700.0,3.82,3.82,3.79,3.79,217700.0
2008-02-06 12:50:00,3.79,3.79,3.78,3.79,79800.0,3.79,3.79,3.78,3.79,79800.0
2008-02-06 13:00:00,3.79,3.83,3.79,3.8,495600.0,3.79,3.83,3.79,3.8,495600.0
2008-02-06 13:10:00,3.8,3.81,3.79,3.79,263900.0,3.8,3.81,3.79,3.79,263900.0
2008-02-06 13:20:00,3.79,3.79,3.78,3.79,79100.0,3.79,3.79,3.78,3.79,79100.0
2008-02-06 13:30:00,3.79,3.79,3.78,3.78,210000.0,3.79,3.79,3.78,3.78,210000.0
2008-02-06 13:40:00,3.78,3.78,3.76,3.77,1431500.0,3.78,3.78,3.76,3.77,1431500.0
2008-02-06 13:50:00,3.77,3.78,3.77,3.77,221200.0,3.77,3.78,3.77,3.77,221200.0
2008-02-06 14:00:00,3.77,3.78,3.77,3.77,723100.0,3.77,3.78,3.77,3.77,723100.0
2008-02-06 14:10:00,3.77,3.77,3.76,3.76,290500.0,3.77,3.77,3.76,3.76,290500.0
2008-02-06 14:20:00,3.76,3.77,3.76,3.77,280000.0,3.76,3.77,3.76,3.77,280000.0
2008-02-06 14:30:00,3.77,3.79,3.76,3.77,405300.0,3.77,3.79,3.76,3.77,405300.0
2008-02-06 14:40:00,3.77,3.78,3.77,3.77,573300.0,3.77,3.78,3.77,3.77,573300.0
2008-02-06 14:50:00,3.77,3.77,3.75,3.76,389900.0,3.77,3.77,3.75,3.76,389900.0
2008-02-06 15:00:00,3.76,3.77,3.76,3.76,389200.0,3.76,3.77,3.76,3.76,389200.0
2008-02-06 15:10:00,3.76,3.76,3.73,3.74,498400.0,3.76,3.76,3.73,3.74,498400.0
2008-02-06 15:20:00,3.74,3.74,3.72,3.74,590800.0,3.74,3.74,3.72,3.74,590800.0
2008-02-06 15:30:00,3.74,3.76,3.74,3.75,781200.0,3.74,3.76,3.74,3.75,781200.0
2008-02-06 15:40:00,3.75,3.75,3.73,3.74,364700.0,3.75,3.75,3.73,3.74,364700.0
2008-02-06 15:50:00,3.74,3.74,3.71,3.72,486500.0,3.74,3.74,3.71,3.72,486500.0
2008-02-07 09:30:00,3.67,3.74,3.66,3.73,505400.0,3.67,3.74,3.66,3.73,505400.0
2008-02-07 09:40:00,3.73,3.73,3.72,3.72,552300.0,3.73,3.73,3.72,3.72,552300.0
2008-02-07 09:50:00,3.72,3.73,3.7,3.73,316400.0,3.72,3.73,3.7,3.73,316400.0
2008-02-07 10:00:00,3.73,3.75,3.73,3.75,826700.0,3.73,3.75,3.73,3.75,826700.0
2008-02-07 10:10:00,3.75,3.77,3.75,3.76,793800.0,3.75,3.77,3.75,3.76,793800.0
2008-02-07 10:20:00,3.76,3.77,3.76,3.76,349300.0,3.76,3.77,3.76,3.76,349300.0
2008-02-07 10:30:00,3.76,3.77,3.76,3.76,301000.0,3.76,3.77,3.76,3.76,301000.0
2008-02-07 10:40:00,3.76,3.77,3.76,3.77,203000.0,3.76,3.77,3.76,3.77,203000.0
2008-02-07 10:50:00,3.77,3.77,3.76,3.77,188300.0,3.77,3.77,3.76,3.77,188300.0
2008-02-07 11:00:00,3.77,3.77,3.75,3.76,332500.0,3.77,3.77,3.75,3.76,332500.0
2008-02-07 11:10:00,3.76,3.77,3.75,3.77,261800.0,3.76,3.77,3.75,3.77,261800.0
2008-02-07 11:20:00,3.77,3.77,3.76,3.77,184100.0,3.77,3.77,3.76,3.77,184100.0
2008-02-07 11:30:00,3.77,3.77,3.76,3.76,200200.0,3.77,3.77,3.76,3.76,200200.0
2008-02-07 11:40:00,3.76,3.77,3.76,3.77,107100.0,3.76,3.77,3.76,3.77,107100.0
2008-02-07 11:50:00,3.77,3.77,3.77,3.77,153300.0,3.77,3.77,3.77,3.77,153300.0
2008-02-07 12:00:00,3.77,3.77,3.76,3.77,317100.0,3.77,3.77,3.76,3.77,317100.0
2008-02-07 12:10:00,3.77,3.77,3.77,3.77,100800.0,3.77,3.77,3.77,3.77,100800.0
2008-02-07 12:20:00,3.77,3.78,3.77,3.78,151200.0,3.77,3.78,3.77,3.78,151200.0
2008-02-07 12:30:00,3.78,3.8,3.78,3.79,554400.0,3.78,3.8,3.78,3.79,554400.0
2008-02-07 12:40:00,3.79,3.79,3.77,3.78,215600.0,3.79,3.79,3.77,3.78,215600.0
2008-02-07 12:50:00,3.78,3.8,3.78,3.79,354900.0,3.78,3.8,3.78,3.79,354900.0
2008-02-07 13:00:00,3.79,3.79,3.78,3.78,275100.0,3.79,3.79,3.78,3.78,275100.0
2008-02-07 13:10:00,3.78,3.79,3.78,3.78,163100.0,3.78,3.79,3.78,3.78,163100.0
2008-02-07 13:20:00,3.78,3.8,3.78,3.78,454300.0,3.78,3.8,3.78,3.78,454300.0
2008-02-07 13:30:00,3.78,3.79,3.78,3.79,238700.0,3.78,3.79,3.78,3.79,238700.0
2008-02-07 13:40:00,3.79,3.81,3.79,3.8,453600.0,3.79,3.81,3.79,3.8,453600.0
2008-02-07 13:50:00,3.8,3.82,3.78,3.81,498400.0,3.8,3.82,3.78,3.81,498400.0
2008-02-07 14:00:00,3.81,3.82,3.81,3.81,382900.0,3.81,3.82,3.81,3.81,382900.0
2008-02-07 14:10:00,3.81,3.82,3.79,3.79,497000.0,3.81,3.82,3.79,3.79,497000.0
2008-02-07 14:20:00,3.79,3.8,3.78,3.79,326200.0,3.79,3.8,3.78,3.79,326200.0
2008-02-07 14:30:00,3.79,3.8,3.78,3.79,459200.0,3.79,3.8,3.78,3.79,459200.0
2008-02-07 14:40:00,3.79,3.8,3.79,3.79,263900.0,3.79,3.8,3.79,3.79,263900.0
2008-02-07 14:50:00,3.79,3.82,3.79,3.81,548100.0,3.79,3.82,3.79,3.81,548100.0
2008-02-07 15:00:00,3.81,3.82,3.79,3.8,714700.0,3.81,3.82,3.79,3.8,714700.0
2008-02-07 15:10:00,3.8,3.8,3.79,3.79,485100.0,3.8,3.8,3.79,3.79,485100.0
2008-02-07 15:20:00,3.8,3.81,3.78,3.79,1914500.0,3.8,3.81,3.78,3.79,1914500.0
2008-02-07 15:30:00,3.8,3.83,3.79,3.81,611100.0,3.8,3.83,3.79,3.81,611100.0
2008-02-07 15:40:00,3.81,3.82,3.81,3.82,466900.0,3.81,3.82,3.81,3.82,466900.0
2008-02-07 15:50:00,3.82,3.84,3.81,3.83,614600.0,3.82,3.84,3.81,3.83,614600.0
2008-02-08 09:30:00,3.78,3.78,3.72,3.77,859600.0,3.78,3.78,3.72,3.77,859600.0
2008-02-08 09:40:00,3.76,3.77,3.75,3.77,592200.0,3.76,3.77,3.75,3.77,592200.0
2008-02-08 09:50:00,3.77,3.83,3.77,3.83,268100.0,3.77,3.83,3.77,3.83,268100.0
2008-02-08 10:00:00,3.83,3.84,3.82,3.84,261100.0,3.83,3.84,3.82,3.84,261100.0
2008-02-08 10:10:00,3.84,3.86,3.84,3.85,301700.0,3.84,3.86,3.84,3.85,301700.0
2008-02-08 10:20:00,3.85,3.85,3.84,3.85,144900.0,3.85,3.85,3.84,3.85,144900.0
2008-02-08 10:30:00,3.85,3.85,3.84,3.85,177800.0,3.85,3.85,3.84,3.85,177800.0
2008-02-08 10:40:00,3.85,3.86,3.85,3.85,228900.0,3.85,3.86,3.85,3.85,228900.0
2008-02-08 10:50:00,3.85,3.86,3.85,3.85,96600.0,3.85,3.86,3.85,3.85,96600.0
2008-02-08 11:00:00,3.85,3.86,3.85,3.85,193900.0,3.85,3.86,3.85,3.85,193900.0
2008-02-08 11:10:00,3.85,3.86,3.85,3.85,149100.0,3.85,3.86,3.85,3.85,149100.0
2008-02-08 11:20:00,3.85,3.86,3.85,3.85,138600.0,3.85,3.86,3.85,3.85,138600.0
2008-02-08 11:30:00,3.85,3.86,3.85,3.85,145600.0,3.85,3.86,3.85,3.85,145600.0
2008-02-08 11:40:00,3.85,3.85,3.85,3.85,104300.0,3.85,3.85,3.85,3.85,104300.0
2008-02-08 11:50:00,3.85,3.85,3.85,3.85,223300.0,3.85,3.85,3.85,3.85,223300.0
2008-02-08 12:00:00,3.85,3.86,3.85,3.85,223300.0,3.85,3.86,3.85,3.85,223300.0
2008-02-08 12:10:00,3.85,3.85,3.85,3.85,134400.0,3.85,3.85,3.85,3.85,134400.0
2008-02-08 12:20:00,3.85,3.85,3.84,3.85,333900.0,3.85,3.85,3.84,3.85,333900.0
2008-02-08 12:30:00,3.85,3.85,3.84,3.84,168000.0,3.85,3.85,3.84,3.84,168000.0
2008-02-08 12:40:00,3.84,3.85,3.84,3.85,204400.0,3.84,3.85,3.84,3.85,204400.0
2008-02-08 12:50:00,3.85,3.85,3.84,3.85,82600.0,3.85,3.85,3.84,3.85,82600.0
2008-02-08 13:00:00,3.85,3.85,3.85,3.85,153300.0,3.85,3.85,3.85,3.85,153300.0
2008-02-08 13:10:00,3.85,3.85,3.85,3.85,238700.0,3.85,3.85,3.85,3.85,238700.0
2008-02-08 13:20:00,3.85,3.86,3.84,3.85,455000.0,3.85,3.86,3.84,3.85,455000.0
2008-02-08 13:30:00,3.85,3.85,3.85,3.85,362600.0,3.85,3.85,3.85,3.85,362600.0
2008-02-08 13:40:00,3.85,3.86,3.85,3.86,245700.0,3.85,3.86,3.85,3.86,245700.0
2008-02-08 13:50:00,3.86,3.86,3.84,3.85,455000.0,3.86,3.86,3.84,3.85,455000.0
2008-02-08 14:00:00,3.85,3.85,3.85,3.85,199500.0,3.85,3.85,3.85,3.85,199500.0
2008-02-08 14:10:00,3.85,3.86,3.85,3.85,160300.0,3.85,3.86,3.85,3.85,160300.0
2008-02-08 14:20:00,3.86,3.86,3.85,3.85,200200.0,3.86,3.86,3.85,3.85,200200.0
2008-02-08 14:30:00,3.85,3.85,3.85,3.85,169400.0,3.85,3.85,3.85,3.85,169400.0
2008-02-08 14:40:00,3.85,3.86,3.85,3.85,111300.0,3.85,3.86,3.85,3.85,111300.0
2008-02-08 14:50:00,3.85,3.86,3.85,3.85,107100.0,3.85,3.86,3.85,3.85,107100.0
2008-02-08 15:00:00,3.85,3.85,3.85,3.85,200200.0,3.85,3.85,3.85,3.85,200200.0
2008-02-08 15:10:00,3.85,3.85,3.85,3.85,109200.0,3.85,3.85,3.85,3.85,109200.0
2008-02-08 15:20:00,3.85,3.86,3.85,3.86,250600.0,3.85,3.86,3.85,3.86,250600.0
2008-02-08 15:30:00,3.86,3.86,3.83,3.84,805700.0,3.86,3.86,3.83,3.84,805700.0
2008-02-08 15:40:00,3.84,3.85,3.83,3.84,473900.0,3.84,3.85,3.83,3.84,473900.0
2008-02-08 15:50:00,3.84,3.85,3.83,3.84,743400.0,3.84,3.85,3.83,3.84,743400.0
2008-02-11 09:30:00,3.85,3.85,3.83,3.84,303800.0,3.85,3.85,3.83,3.84,303800.0
2008-02-11 09:40:00,3.84,3.86,3.82,3.85,688800.0,3.84,3.86,3.82,3.85,688800.0
2008-02-11 09:50:00,3.85,3.86,3.82,3.86,440300.0,3.85,3.86,3.82,3.86,440300.0
2008-02-11 10:00:00,3.86,3.86,3.85,3.85,245000.0,3.86,3.86,3.85,3.85,245000.0
2008-02-11 10:10:00,3.85,3.86,3.85,3.86,267400.0,3.85,3.86,3.85,3.86,267400.0
2008-02-11 10:20:00,3.86,3.86,3.86,3.86,320600.0,3.86,3.86,3.86,3.86,320600.0
2008-02-11 10:30:00,3.86,3.86,3.85,3.85,66500.0,3.86,3.86,3.85,3.85,66500.0
2008-02-11 10:40:00,3.85,3.86,3.85,3.85,112700.0,3.85,3.86,3.85,3.85,112700.0
2008-02-11 10:50:00,3.85,3.86,3.85,3.86,167300.0,3.85,3.86,3.85,3.86,167300.0
2008-02-11 11:00:00,3.85,3.86,3.84,3.86,177800.0,3.85,3.86,3.84,3.86,177800.0
2008-02-11 11:10:00,3.86,3.86,3.85,3.85,171500.0,3.86,3.86,3.85,3.85,171500.0
2008-02-11 11:20:00,3.85,3.86,3.85,3.85,385700.0,3.85,3.86,3.85,3.85,385700.0
2008-02-11 11:30:00,3.85,3.85,3.84,3.85,125300.0,3.85,3.85,3.84,3.85,125300.0
2008-02-11 11:40:00,3.85,3.86,3.85,3.85,138600.0,3.85,3.86,3.85,3.85,138600.0
2008-02-11 11:50:00,3.85,3.86,3.85,3.86,167300.0,3.85,3.86,3.85,3.86,167300.0
2008-02-11 12:00:00,3.85,3.86,3.85,3.85,489300.0,3.85,3.86,3.85,3.85,489300.0
2008-02-11 12:10:00,3.85,3.86,3.85,3.85,175700.0,3.85,3.86,3.85,3.85,175700.0
2008-02-11 12:20:00,3.85,3.85,3.85,3.85,100100.0,3.85,3.85,3.85,3.85,100100.0
2008-02-11 12:30:00,3.85,3.86,3.85,3.86,258300.0,3.85,3.86,3.85,3.86,258300.0
2008-02-11 12:40:00,3.86,3.86,3.85,3.86,105700.0,3.86,3.86,3.85,3.86,105700.0
2008-02-11 12:50:00,3.86,3.86,3.85,3.85,189000.0,3.86,3.86,3.85,3.85,189000.0
2008-02-11 13:00:00,3.85,3.86,3.85,3.85,95200.0,3.85,3.86,3.85,3.85,95200.0
2008-02-11 13:10:00,3.85,3.86,3.85,3.85,122500.0,3.85,3.86,3.85,3.85,122500.0
2008-02-11 13:20:00,3.85,3.85,3.85,3.85,167300.0,3.85,3.85,3.85,3.85,167300.0
2008-02-11 13:30:00,3.85,3.85,3.85,3.85,115500.0,3.85,3.85,3.85,3.85,115500.0
2008-02-11 13:40:00,3.85,3.85,3.85,3.85,53900.0,3.85,3.85,3.85,3.85,53900.0
2008-02-11 13:50:00,3.85,3.85,3.85,3.85,162400.0,3.85,3.85,3.85,3.85,162400.0
2008-02-11 14:00:00,3.85,3.85,3.85,3.85,71400.0,3.85,3.85,3.85,3.85,71400.0
2008-02-11 14:10:00,3.85,3.86,3.85,3.85,238000.0,3.85,3.86,3.85,3.85,238000.0
2008-02-11 14:20:00,3.85,3.85,3.85,3.85,56000.0,3.85,3.85,3.85,3.85,56000.0
2008-02-11 14:30:00,3.85,3.85,3.85,3.85,50400.0,3.85,3.85,3.85,3.85,50400.0
2008-02-11 14:40:00,3.85,3.86,3.85,3.86,248500.0,3.85,3.86,3.85,3.86,248500.0
2008-02-11 14:50:00,3.86,3.86,3.85,3.85,196700.0,3.86,3.86,3.85,3.85,196700.0
2008-02-11 15:00:00,3.85,3.85,3.85,3.85,185500.0,3.85,3.85,3.85,3.85,185500.0
2008-02-11 15:10:00,3.85,3.85,3.85,3.85,88200.0,3.85,3.85,3.85,3.85,88200.0
2008-02-11 15:20:00,3.85,3.86,3.85,3.85,533400.0,3.85,3.86,3.85,3.85,533400.0
2008-02-11 15:30:00,3.85,3.86,3.85,3.86,301700.0,3.85,3.86,3.85,3.86,301700.0
2008-02-11 15:40:00,3.86,3.86,3.83,3.85,274400.0,3.86,3.86,3.83,3.85,274400.0
2008-02-11 15:50:00,3.85,3.86,3.84,3.84,460600.0,3.85,3.86,3.84,3.84,460600.0
2008-02-12 09:30:00,3.86,3.86,3.81,3.85,341600.0,3.86,3.86,3.81,3.85,341600.0
2008-02-12 09:40:00,3.85,3.86,3.85,3.86,209300.0,3.85,3.86,3.85,3.86,209300.0
2008-02-12 09:50:00,3.86,3.86,3.85,3.85,110600.0,3.86,3.86,3.85,3.85,110600.0
2008-02-12 10:00:00,3.86,3.86,3.85,3.86,191100.0,3.86,3.86,3.85,3.86,191100.0
2008-02-12 10:10:00,3.86,3.9,3.86,3.88,357000.0,3.86,3.9,3.86,3.88,357000.0
2008-02-12 10:20:00,3.88,3.88,3.85,3.85,193200.0,3.88,3.88,3.85,3.85,193200.0
2008-02-12 10:30:00,3.86,3.88,3.85,3.88,116900.0,3.86,3.88,3.85,3.88,116900.0
2008-02-12 10:40:00,3.88,3.89,3.87,3.88,164500.0,3.88,3.89,3.87,3.88,164500.0
2008-02-12 10:50:00,3.89,3.89,3.87,3.89,54600.0,3.89,3.89,3.87,3.89,54600.0
2008-02-12 11:00:00,3.88,3.88,3.88,3.88,73500.0,3.88,3.88,3.88,3.88,73500.0
2008-02-12 11:10:00,3.88,3.89,3.87,3.87,123200.0,3.88,3.89,3.87,3.87,123200.0
2008-02-12 11:20:00,3.87,3.87,3.85,3.86,136500.0,3.87,3.87,3.85,3.86,136500.0
2008-02-12 11:30:00,3.86,3.88,3.86,3.87,116900.0,3.86,3.88,3.86,3.87,116900.0
2008-02-12 11:40:00,3.88,3.89,3.87,3.88,119700.0,3.88,3.89,3.87,3.88,119700.0
2008-02-12 11:50:00,3.88,3.88,3.86,3.86,144900.0,3.88,3.88,3.86,3.86,144900.0
2008-02-12 12:00:00,3.86,3.86,3.85,3.86,74900.0,3.86,3.86,3.85,3.86,74900.0
2008-02-12 12:10:00,3.86,3.86,3.85,3.85,71400.0,3.86,3.86,3.85,3.85,71400.0
2008-02-12 12:20:00,3.85,3.86,3.85,3.86,270200.0,3.85,3.86,3.85,3.86,270200.0
2008-02-12 12:30:00,3.86,3.86,3.84,3.85,140700.0,3.86,3.86,3.84,3.85,140700.0
2008-02-12 12:40:00,3.85,3.86,3.85,3.86,149100.0,3.85,3.86,3.85,3.86,149100.0
2008-02-12 12:50:00,3.86,3.87,3.85,3.85,148400.0,3.86,3.87,3.85,3.85,148400.0
2008-02-12 13:00:00,3.86,3.86,3.85,3.86,74200.0,3.86,3.86,3.85,3.86,74200.0
2008-02-12 13:10:00,3.86,3.86,3.85,3.86,126000.0,3.86,3.86,3.85,3.86,126000.0
2008-02-12 13:20:00,3.86,3.86,3.86,3.86,130900.0,3.86,3.86,3.86,3.86,130900.0
2008-02-12 13:30:00,3.86,3.86,3.85,3.85,242200.0,3.86,3.86,3.85,3.85,242200.0
2008-02-12 13:40:00,3.85,3.86,3.85,3.86,74900.0,3.85,3.86,3.85,3.86,74900.0
2008-02-12 13:50:00,3.86,3.86,3.85,3.86,120400.0,3.86,3.86,3.85,3.86,120400.0
2008-02-12 14:00:00,3.86,3.86,3.85,3.86,191100.0,3.86,3.86,3.85,3.86,191100.0
2008-02-12 14:10:00,3.86,3.86,3.85,3.85,171500.0,3.86,3.86,3.85,3.85,171500.0
2008-02-12 14:20:00,3.85,3.86,3.85,3.85,126700.0,3.85,3.86,3.85,3.85,126700.0
2008-02-12 14:30:00,3.86,3.86,3.83,3.83,231000.0,3.86,3.86,3.83,3.83,231000.0
2008-02-12 14:40:00,3.83,3.84,3.81,3.84,301700.0,3.83,3.84,3.81,3.84,301700.0
2008-02-12 14:50:00,3.84,3.86,3.84,3.85,257600.0,3.84,3.86,3.84,3.85,257600.0
2008-02-12 15:00:00,3.85,3.85,3.83,3.84,167300.0,3.85,3.85,3.83,3.84,167300.0
2008-02-12 15:10:00,3.84,3.85,3.83,3.84,171500.0,3.84,3.85,3.83,3.84,171500.0
2008-02-12 15:20:00,3.84,3.84,3.79,3.8,298200.0,3.84,3.84,3.79,3.8,298200.0
2008-02-12 15:30:00,3.81,3.81,3.79,3.79,275800.0,3.81,3.81,3.79,3.79,275800.0
2008-02-12 15:40:00,3.79,3.83,3.79,3.82,321300.0,3.79,3.83,3.79,3.82,321300.0
2008-02-12 15:50:00,3.82,3.86,3.82,3.84,478800.0,3.82,3.86,3.82,3.84,478800.0
2008-02-13 09:30:00,3.87,3.87,3.81,3.85,168000.0,3.87,3.87,3.81,3.85,168000.0
2008-02-13 09:40:00,3.85,3.86,3.82,3.85,320600.0,3.85,3.86,3.82,3.85,320600.0
2008-02-13 09:50:00,3.85,3.87,3.85,3.87,201600.0,3.85,3.87,3.85,3.87,201600.0
2008-02-13 10:00:00,3.87,3.87,3.84,3.87,123900.0,3.87,3.87,3.84,3.87,123900.0
2008-02-13 10:10:00,3.87,3.87,3.85,3.85,107100.0,3.87,3.87,3.85,3.85,107100.0
2008-02-13 10:20:00,3.86,3.87,3.85,3.86,70700.0,3.86,3.87,3.85,3.86,70700.0
2008-02-13 10:30:00,3.86,3.86,3.84,3.86,86100.0,3.86,3.86,3.84,3.86,86100.0
2008-02-13 10:40:00,3.85,3.86,3.84,3.84,49700.0,3.85,3.86,3.84,3.84,49700.0
2008-02-13 10:50:00,3.84,3.86,3.84,3.86,97300.0,3.84,3.86,3.84,3.86,97300.0
2008-02-13 11:00:00,3.86,3.89,3.86,3.89,259000.0,3.86,3.89,3.86,3.89,259000.0
2008-02-13 11:10:00,3.88,3.88,3.85,3.86,137900.0,3.88,3.88,3.85,3.86,137900.0
2008-02-13 11:20:00,3.86,3.86,3.84,3.84,287000.0,3.86,3.86,3.84,3.84,287000.0
2008-02-13 11:30:00,3.85,3.85,3.83,3.83,242900.0,3.85,3.85,3.83,3.83,242900.0
2008-02-13 11:40:00,3.83,3.84,3.81,3.83,401800.0,3.83,3.84,3.81,3.83,401800.0
2008-02-13 11:50:00,3.83,3.84,3.81,3.84,142800.0,3.83,3.84,3.81,3.84,142800.0
2008-02-13 12:00:00,3.83,3.85,3.83,3.85,185500.0,3.83,3.85,3.83,3.85,185500.0
2008-02-13 12:10:00,3.85,3.85,3.84,3.84,148400.0,3.85,3.85,3.84,3.84,148400.0
2008-02-13 12:20:00,3.84,3.85,3.84,3.84,96600.0,3.84,3.85,3.84,3.84,96600.0
2008-02-13 12:30:00,3.84,3.85,3.83,3.84,111300.0,3.84,3.85,3.83,3.84,111300.0
2008-02-13 12:40:00,3.84,3.85,3.84,3.85,49000.0,3.84,3.85,3.84,3.85,49000.0
2008-02-13 12:50:00,3.85,3.86,3.85,3.85,143500.0,3.85,3.86,3.85,3.85,143500.0
2008-02-13 13:00:00,3.86,3.86,3.85,3.86,213500.0,3.86,3.86,3.85,3.86,213500.0
2008-02-13 13:10:00,3.86,3.87,3.85,3.87,224700.0,3.86,3.87,3.85,3.87,224700.0
2008-02-13 13:20:00,3.87,3.88,3.86,3.87,126700.0,3.87,3.88,3.86,3.87,126700.0
2008-02-13 13:30:00,3.87,3.87,3.87,3.87,63000.0,3.87,3.87,3.87,3.87,63000.0
2008-02-13 13:40:00,3.87,3.89,3.86,3.87,264600.0,3.87,3.89,3.86,3.87,264600.0
2008-02-13 13:50:00,3.87,3.88,3.86,3.87,135100.0,3.87,3.88,3.86,3.87,135100.0
2008-02-13 14:00:00,3.87,3.88,3.87,3.87,158900.0,3.87,3.88,3.87,3.87,158900.0
2008-02-13 14:10:00,3.87,3.88,3.86,3.88,120400.0,3.87,3.88,3.86,3.88,120400.0
2008-02-13 14:20:00,3.88,3.88,3.86,3.86,134400.0,3.88,3.88,3.86,3.86,134400.0
2008-02-13 14:30:00,3.87,3.88,3.85,3.88,124600.0,3.87,3.88,3.85,3.88,124600.0
2008-02-13 14:40:00,3.88,3.89,3.86,3.87,135100.0,3.88,3.89,3.86,3.87,135100.0
2008-02-13 14:50:00,3.87,3.88,3.87,3.88,98700.0,3.87,3.88,3.87,3.88,98700.0
2008-02-13 15:00:00,3.88,3.88,3.87,3.88,80500.0,3.88,3.88,3.87,3.88,80500.0
2008-02-13 15:10:00,3.88,3.88,3.87,3.87,104300.0,3.88,3.88,3.87,3.87,104300.0
2008-02-13 15:20:00,3.87,3.89,3.87,3.88,119000.0,3.87,3.89,3.87,3.88,119000.0
2008-02-13 15:30:00,3.88,3.89,3.87,3.89,212100.0,3.88,3.89,3.87,3.89,212100.0
2008-02-13 15:40:00,3.89,3.9,3.88,3.9,446600.0,3.89,3.9,3.88,3.9,446600.0
2008-02-13 15:50:00,3.9,3.91,3.89,3.9,574000.0,3.9,3.91,3.89,3.9,574000.0
2008-02-14 09:30:00,3.85,3.88,3.84,3.85,259000.0,3.85,3.88,3.84,3.85,259000.0
2008-02-14 09:40:00,3.85,3.86,3.83,3.85,283500.0,3.85,3.86,3.83,3.85,283500.0
2008-02-14 09:50:00,3.85,3.87,3.84,3.86,268100.0,3.85,3.87,3.84,3.86,268100.0
2008-02-14 10:00:00,3.86,3.88,3.84,3.84,269500.0,3.86,3.88,3.84,3.84,269500.0
2008-02-14 10:10:00,3.84,3.85,3.84,3.84,138600.0,3.84,3.85,3.84,3.84,138600.0
2008-02-14 10:20:00,3.84,3.85,3.83,3.83,82600.0,3.84,3.85,3.83,3.83,82600.0
2008-02-14 10:30:00,3.83,3.84,3.82,3.83,205100.0,3.83,3.84,3.82,3.83,205100.0
2008-02-14 10:40:00,3.83,3.83,3.81,3.82,138600.0,3.83,3.83,3.81,3.82,138600.0
2008-02-14 10:50:00,3.82,3.82,3.79,3.8,217000.0,3.82,3.82,3.79,3.8,217000.0
2008-02-14 11:00:00,3.8,3.82,3.79,3.8,244300.0,3.8,3.82,3.79,3.8,244300.0
2008-02-14 11:10:00,3.8,3.8,3.78,3.78,233100.0,3.8,3.8,3.78,3.78,233100.0
2008-02-14 11:20:00,3.78,3.81,3.78,3.8,197400.0,3.78,3.81,3.78,3.8,197400.0
2008-02-14 11:30:00,3.81,3.81,3.79,3.81,110600.0,3.81,3.81,3.79,3.81,110600.0
2008-02-14 11:40:00,3.82,3.82,3.78,3.78,191100.0,3.82,3.82,3.78,3.78,191100.0
2008-02-14 11:50:00,3.78,3.8,3.77,3.78,137900.0,3.78,3.8,3.77,3.78,137900.0
2008-02-14 12:00:00,3.78,3.79,3.77,3.79,149100.0,3.78,3.79,3.77,3.79,149100.0
2008-02-14 12:10:00,3.79,3.81,3.79,3.81,93800.0,3.79,3.81,3.79,3.81,93800.0
2008-02-14 12:20:00,3.81,3.81,3.79,3.81,48300.0,3.81,3.81,3.79,3.81,48300.0
2008-02-14 12:30:00,3.81,3.81,3.8,3.8,39200.0,3.81,3.81,3.8,3.8,39200.0
2008-02-14 12:40:00,3.8,3.8,3.79,3.8,39200.0,3.8,3.8,3.79,3.8,39200.0
2008-02-14 12:50:00,3.8,3.8,3.79,3.79,49000.0,3.8,3.8,3.79,3.79,49000.0
2008-02-14 13:00:00,3.79,3.8,3.77,3.77,205100.0,3.79,3.8,3.77,3.77,205100.0
2008-02-14 13:10:00,3.77,3.78,3.76,3.78,85400.0,3.77,3.78,3.76,3.78,85400.0
2008-02-14 13:20:00,3.78,3.79,3.78,3.79,75600.0,3.78,3.79,3.78,3.79,75600.0
2008-02-14 13:30:00,3.79,3.82,3.79,3.81,90300.0,3.79,3.82,3.79,3.81,90300.0
2008-02-14 13:40:00,3.8,3.81,3.79,3.81,30800.0,3.8,3.81,3.79,3.81,30800.0
2008-02-14 13:50:00,3.8,3.83,3.8,3.83,88200.0,3.8,3.83,3.8,3.83,88200.0
2008-02-14 14:00:00,3.83,3.83,3.82,3.82,88900.0,3.83,3.83,3.82,3.82,88900.0
2008-02-14 14:10:00,3.82,3.83,3.82,3.83,101500.0,3.82,3.83,3.82,3.83,101500.0
2008-02-14 14:20:00,3.83,3.83,3.81,3.82,107800.0,3.83,3.83,3.81,3.82,107800.0
2008-02-14 14:30:00,3.82,3.83,3.81,3.83,79800.0,3.82,3.83,3.81,3.83,79800.0
2008-02-14 14:40:00,3.83,3.83,3.79,3.8,136500.0,3.83,3.83,3.79,3.8,136500.0
2008-02-14 14:50:00,3.8,3.83,3.8,3.83,116900.0,3.8,3.83,3.8,3.83,116900.0
2008-02-14 15:00:00,3.83,3.83,3.81,3.83,84700.0,3.83,3.83,3.81,3.83,84700.0
2008-02-14 15:10:00,3.83,3.86,3.83,3.86,173600.0,3.83,3.86,3.83,3.86,173600.0
2008-02-14 15:20:00,3.86,3.86,3.84,3.84,152600.0,3.86,3.86,3.84,3.84,152600.0
2008-02-14 15:30:00,3.84,3.84,3.83,3.84,149100.0,3.84,3.84,3.83,3.84,149100.0
2008-02-14 15:40:00,3.84,3.84,3.82,3.83,178500.0,3.84,3.84,3.82,3.83,178500.0
2008-02-14 15:50:00,3.83,3.85,3.82,3.82,359100.0,3.83,3.85,3.82,3.82,359100.0
2008-02-15 09:30:00,3.79,3.8,3.73,3.73,269500.0,3.79,3.8,3.73,3.73,269500.0
2008-02-15 09:40:00,3.73,3.77,3.73,3.76,156800.0,3.73,3.77,3.73,3.76,156800.0
2008-02-15 09:50:00,3.77,3.79,3.75,3.76,179900.0,3.77,3.79,3.75,3.76,179900.0
2008-02-15 10:00:00,3.75,3.8,3.72,3.79,186200.0,3.75,3.8,3.72,3.79,186200.0
2008-02-15 10:10:00,3.81,3.82,3.78,3.78,113400.0,3.81,3.82,3.78,3.78,113400.0
2008-02-15 10:20:00,3.78,3.79,3.76,3.78,84000.0,3.78,3.79,3.76,3.78,84000.0
2008-02-15 10:30:00,3.78,3.82,3.78,3.81,64400.0,3.78,3.82,3.78,3.81,64400.0
2008-02-15 10:40:00,3.8,3.8,3.78,3.79,73500.0,3.8,3.8,3.78,3.79,73500.0
2008-02-15 10:50:00,3.79,3.79,3.75,3.75,126000.0,3.79,3.79,3.75,3.75,126000.0
2008-02-15 11:00:00,3.75,3.77,3.75,3.77,95900.0,3.75,3.77,3.75,3.77,95900.0
2008-02-15 11:10:00,3.77,3.78,3.76,3.76,51800.0,3.77,3.78,3.76,3.76,51800.0
2008-02-15 11:20:00,3.75,3.76,3.75,3.76,47600.0,3.75,3.76,3.75,3.76,47600.0
2008-02-15 11:30:00,3.76,3.77,3.76,3.76,48300.0,3.76,3.77,3.76,3.76,48300.0
2008-02-15 11:40:00,3.76,3.77,3.75,3.76,63000.0,3.76,3.77,3.75,3.76,63000.0
2008-02-15 11:50:00,3.76,3.78,3.76,3.77,46200.0,3.76,3.78,3.76,3.77,46200.0
2008-02-15 12:00:00,3.77,3.8,3.77,3.8,56000.0,3.77,3.8,3.77,3.8,56000.0
2008-02-15 12:10:00,3.8,3.8,3.76,3.76,187600.0,3.8,3.8,3.76,3.76,187600.0
2008-02-15 12:20:00,3.76,3.76,3.74,3.74,164500.0,3.76,3.76,3.74,3.74,164500.0
2008-02-15 12:30:00,3.74,3.75,3.74,3.74,98000.0,3.74,3.75,3.74,3.74,98000.0
2008-02-15 12:40:00,3.74,3.76,3.74,3.75,90300.0,3.74,3.76,3.74,3.75,90300.0
2008-02-15 12:50:00,3.75,3.76,3.75,3.76,162400.0,3.75,3.76,3.75,3.76,162400.0
2008-02-15 13:00:00,3.76,3.77,3.75,3.75,44800.0,3.76,3.77,3.75,3.75,44800.0
2008-02-15 13:10:00,3.75,3.77,3.75,3.76,79800.0,3.75,3.77,3.75,3.76,79800.0
2008-02-15 13:20:00,3.76,3.76,3.73,3.74,142800.0,3.76,3.76,3.73,3.74,142800.0
2008-02-15 13:30:00,3.74,3.74,3.74,3.74,58100.0,3.74,3.74,3.74,3.74,58100.0
2008-02-15 13:40:00,3.74,3.75,3.74,3.75,114800.0,3.74,3.75,3.74,3.75,114800.0
2008-02-15 13:50:00,3.75,3.75,3.74,3.75,115500.0,3.75,3.75,3.74,3.75,115500.0
2008-02-15 14:00:00,3.75,3.77,3.74,3.77,93100.0,3.75,3.77,3.74,3.77,93100.0
2008-02-15 14:10:00,3.76,3.77,3.74,3.74,170100.0,3.76,3.77,3.74,3.74,170100.0
2008-02-15 14:20:00,3.74,3.76,3.74,3.75,127400.0,3.74,3.76,3.74,3.75,127400.0
2008-02-15 14:30:00,3.75,3.76,3.73,3.75,207900.0,3.75,3.76,3.73,3.75,207900.0
2008-02-15 14:40:00,3.75,3.77,3.75,3.77,219100.0,3.75,3.77,3.75,3.77,219100.0
2008-02-15 14:50:00,3.77,3.77,3.76,3.77,95900.0,3.77,3.77,3.76,3.77,95900.0
2008-02-15 15:00:00,3.77,3.79,3.76,3.79,387800.0,3.77,3.79,3.76,3.79,387800.0
2008-02-15 15:10:00,3.78,3.8,3.78,3.79,186200.0,3.78,3.8,3.78,3.79,186200.0
2008-02-15 15:20:00,3.79,3.8,3.79,3.79,171500.0,3.79,3.8,3.79,3.79,171500.0
2008-02-15 15:30:00,3.79,3.8,3.77,3.8,147000.0,3.79,3.8,3.77,3.8,147000.0
2008-02-15 15:40:00,3.8,3.81,3.8,3.81,205800.0,3.8,3.81,3.8,3.81,205800.0
2008-02-15 15:50:00,3.81,3.82,3.78,3.8,1280300.0,3.81,3.82,3.78,3.8,1280300.0
2008-02-19 09:30:00,3.76,3.8,3.75,3.75,408100.0,3.76,3.8,3.75,3.75,408100.0
2008-02-19 09:40:00,3.75,3.75,3.72,3.72,175000.0,3.75,3.75,3.72,3.72,175000.0
2008-02-19 09:50:00,3.72,3.72,3.68,3.7,394100.0,3.72,3.72,3.68,3.7,394100.0
2008-02-19 10:00:00,3.7,3.72,3.69,3.71,209300.0,3.7,3.72,3.69,3.71,209300.0
2008-02-19 10:10:00,3.71,3.72,3.7,3.72,121800.0,3.71,3.72,3.7,3.72,121800.0
2008-02-19 10:20:00,3.72,3.72,3.7,3.72,92400.0,3.72,3.72,3.7,3.72,92400.0
2008-02-19 10:30:00,3.72,3.75,3.71,3.73,179900.0,3.72,3.75,3.71,3.73,179900.0
2008-02-19 10:40:00,3.73,3.76,3.73,3.75,124600.0,3.73,3.76,3.73,3.75,124600.0
2008-02-19 10:50:00,3.75,3.76,3.74,3.75,90300.0,3.75,3.76,3.74,3.75,90300.0
2008-02-19 11:00:00,3.75,3.76,3.75,3.75,171500.0,3.75,3.76,3.75,3.75,171500.0
2008-02-19 11:10:00,3.75,3.75,3.75,3.75,170800.0,3.75,3.75,3.75,3.75,170800.0
2008-02-19 11:20:00,3.75,3.76,3.75,3.76,74900.0,3.75,3.76,3.75,3.76,74900.0
2008-02-19 11:30:00,3.76,3.78,3.76,3.76,69300.0,3.76,3.78,3.76,3.76,69300.0
2008-02-19 11:40:00,3.76,3.78,3.76,3.77,72800.0,3.76,3.78,3.76,3.77,72800.0
2008-02-19 11:50:00,3.78,3.79,3.77,3.79,121800.0,3.78,3.79,3.77,3.79,121800.0
2008-02-19 12:00:00,3.79,3.82,3.79,3.81,193900.0,3.79,3.82,3.79,3.81,193900.0
2008-02-19 12:10:00,3.82,3.82,3.81,3.82,176400.0,3.82,3.82,3.81,3.82,176400.0
2008-02-19 12:20:00,3.82,3.85,3.81,3.85,128800.0,3.82,3.85,3.81,3.85,128800.0
2008-02-19 12:30:00,3.85,3.86,3.84,3.85,289800.0,3.85,3.86,3.84,3.85,289800.0
2008-02-19 12:40:00,3.85,3.88,3.85,3.88,247800.0,3.85,3.88,3.85,3.88,247800.0
2008-02-19 12:50:00,3.87,3.9,3.87,3.89,282100.0,3.87,3.9,3.87,3.89,282100.0
2008-02-19 13:00:00,3.9,3.91,3.89,3.9,114100.0,3.9,3.91,3.89,3.9,114100.0
2008-02-19 13:10:00,3.9,3.92,3.89,3.9,156800.0,3.9,3.92,3.89,3.9,156800.0
2008-02-19 13:20:00,3.9,3.92,3.9,3.91,91000.0,3.9,3.92,3.9,3.91,91000.0
2008-02-19 13:30:00,3.91,3.91,3.9,3.9,53200.0,3.91,3.91,3.9,3.9,53200.0
2008-02-19 13:40:00,3.9,3.91,3.9,3.91,113400.0,3.9,3.91,3.9,3.91,113400.0
2008-02-19 13:50:00,3.91,3.91,3.89,3.9,92400.0,3.91,3.91,3.89,3.9,92400.0
2008-02-19 14:00:00,3.9,3.92,3.9,3.92,284900.0,3.9,3.92,3.9,3.92,284900.0
2008-02-19 14:10:00,3.92,3.94,3.92,3.92,475300.0,3.92,3.94,3.92,3.92,475300.0
2008-02-19 14:20:00,3.92,3.93,3.92,3.92,119700.0,3.92,3.93,3.92,3.92,119700.0
2008-02-19 14:30:00,3.92,3.93,3.92,3.93,229600.0,3.92,3.93,3.92,3.93,229600.0
2008-02-19 14:40:00,3.93,3.93,3.91,3.91,154000.0,3.93,3.93,3.91,3.91,154000.0
2008-02-19 14:50:00,3.91,3.91,3.87,3.87,427700.0,3.91,3.91,3.87,3.87,427700.0
2008-02-19 15:00:00,3.87,3.87,3.83,3.83,479500.0,3.87,3.87,3.83,3.83,479500.0
2008-02-19 15:10:00,3.83,3.83,3.81,3.82,375200.0,3.83,3.83,3.81,3.82,375200.0
2008-02-19 15:20:00,3.82,3.82,3.8,3.8,298900.0,3.82,3.82,3.8,3.8,298900.0
2008-02-19 15:30:00,3.8,3.81,3.8,3.81,431900.0,3.8,3.81,3.8,3.81,431900.0
2008-02-19 15:40:00,3.81,3.82,3.8,3.8,614600.0,3.81,3.82,3.8,3.8,614600.0
2008-02-19 15:50:00,3.8,3.84,3.8,3.83,736400.0,3.8,3.84,3.8,3.83,736400.0
2008-02-20 09:30:00,3.78,3.83,3.75,3.8,272300.0,3.78,3.83,3.75,3.8,272300.0
2008-02-20 09:40:00,3.81,3.84,3.8,3.83,169400.0,3.81,3.84,3.8,3.83,169400.0
2008-02-20 09:50:00,3.83,3.85,3.82,3.85,250600.0,3.83,3.85,3.82,3.85,250600.0
2008-02-20 10:00:00,3.85,3.85,3.84,3.84,301700.0,3.85,3.85,3.84,3.84,301700.0
2008-02-20 10:10:00,3.84,3.89,3.84,3.89,306600.0,3.84,3.89,3.84,3.89,306600.0
2008-02-20 10:20:00,3.89,3.89,3.86,3.87,225400.0,3.89,3.89,3.86,3.87,225400.0
2008-02-20 10:30:00,3.87,3.89,3.87,3.89,299600.0,3.87,3.89,3.87,3.89,299600.0
2008-02-20 10:40:00,3.89,3.9,3.88,3.9,135800.0,3.89,3.9,3.88,3.9,135800.0
2008-02-20 10:50:00,3.89,3.9,3.88,3.89,208600.0,3.89,3.9,3.88,3.89,208600.0
2008-02-20 11:00:00,3.89,3.9,3.88,3.88,152600.0,3.89,3.9,3.88,3.88,152600.0
2008-02-20 11:10:00,3.88,3.88,3.88,3.88,105000.0,3.88,3.88,3.88,3.88,105000.0
2008-02-20 11:20:00,3.88,3.89,3.88,3.89,86100.0,3.88,3.89,3.88,3.89,86100.0
2008-02-20 11:30:00,3.89,3.89,3.89,3.89,68600.0,3.89,3.89,3.89,3.89,68600.0
2008-02-20 11:40:00,3.89,3.89,3.89,3.89,69300.0,3.89,3.89,3.89,3.89,69300.0
2008-02-20 11:50:00,3.89,3.91,3.89,3.89,162400.0,3.89,3.91,3.89,3.89,162400.0
2008-02-20 12:00:00,3.9,3.95,3.89,3.94,253400.0,3.9,3.95,3.89,3.94,253400.0
2008-02-20 12:10:00,3.93,3.95,3.92,3.94,406700.0,3.93,3.95,3.92,3.94,406700.0
2008-02-20 12:20:00,3.94,3.96,3.94,3.95,170800.0,3.94,3.96,3.94,3.95,170800.0
2008-02-20 12:30:00,3.95,3.95,3.94,3.94,67900.0,3.95,3.95,3.94,3.94,67900.0
2008-02-20 12:40:00,3.94,3.94,3.94,3.94,134400.0,3.94,3.94,3.94,3.94,134400.0
2008-02-20 12:50:00,3.94,3.96,3.92,3.92,178500.0,3.94,3.96,3.92,3.92,178500.0
2008-02-20 13:00:00,3.92,3.95,3.92,3.94,123200.0,3.92,3.95,3.92,3.94,123200.0
2008-02-20 13:10:00,3.94,3.95,3.94,3.94,126700.0,3.94,3.95,3.94,3.94,126700.0
2008-02-20 13:20:00,3.94,3.94,3.92,3.93,85400.0,3.94,3.94,3.92,3.93,85400.0
2008-02-20 13:30:00,3.93,3.94,3.92,3.93,95200.0,3.93,3.94,3.92,3.93,95200.0
2008-02-20 13:40:00,3.93,3.94,3.92,3.94,280700.0,3.93,3.94,3.92,3.94,280700.0
2008-02-20 13:50:00,3.94,3.96,3.94,3.96,386400.0,3.94,3.96,3.94,3.96,386400.0
2008-02-20 14:00:00,3.96,3.97,3.94,3.96,354200.0,3.96,3.97,3.94,3.96,354200.0
2008-02-20 14:10:00,3.96,3.97,3.94,3.95,201600.0,3.96,3.97,3.94,3.95,201600.0
2008-02-20 14:20:00,3.95,3.96,3.93,3.95,439600.0,3.95,3.96,3.93,3.95,439600.0
2008-02-20 14:30:00,3.95,3.95,3.91,3.91,1052800.0,3.95,3.95,3.91,3.91,1052800.0
2008-02-20 14:40:00,3.91,3.91,3.79,3.82,2227400.0,3.91,3.91,3.79,3.82,2227400.0
2008-02-20 14:50:00,3.83,3.91,3.83,3.87,828100.0,3.83,3.91,3.83,3.87,828100.0
2008-02-20 15:00:00,3.87,3.89,3.83,3.88,399700.0,3.87,3.89,3.83,3.88,399700.0
2008-02-20 15:10:00,3.88,3.89,3.86,3.86,279300.0,3.88,3.89,3.86,3.86,279300.0
2008-02-20 15:20:00,3.86,3.88,3.86,3.87,261100.0,3.86,3.88,3.86,3.87,261100.0
2008-02-20 15:30:00,3.87,3.9,3.87,3.9,314300.0,3.87,3.9,3.87,3.9,314300.0
2008-02-20 15:40:00,3.89,3.91,3.89,3.9,394100.0,3.89,3.91,3.89,3.9,394100.0
2008-02-20 15:50:00,3.9,3.93,3.89,3.92,692300.0,3.9,3.93,3.89,3.92,692300.0
2008-02-21 09:30:00,3.93,3.94,3.9,3.93,370300.0,3.93,3.94,3.9,3.93,370300.0
2008-02-21 09:40:00,3.93,3.98,3.92,3.94,475300.0,3.93,3.98,3.92,3.94,475300.0
2008-02-21 09:50:00,3.94,3.96,3.93,3.95,213500.0,3.94,3.96,3.93,3.95,213500.0
2008-02-21 10:00:00,3.95,3.95,3.92,3.94,106400.0,3.95,3.95,3.92,3.94,106400.0
2008-02-21 10:10:00,3.93,3.96,3.93,3.96,101500.0,3.93,3.96,3.93,3.96,101500.0
2008-02-21 10:20:00,3.96,3.96,3.92,3.93,107800.0,3.96,3.96,3.92,3.93,107800.0
2008-02-21 10:30:00,3.93,3.94,3.92,3.94,241500.0,3.93,3.94,3.92,3.94,241500.0
2008-02-21 10:40:00,3.93,3.97,3.92,3.96,344400.0,3.93,3.97,3.92,3.96,344400.0
2008-02-21 10:50:00,3.96,3.97,3.92,3.94,226800.0,3.96,3.97,3.92,3.94,226800.0
2008-02-21 11:00:00,3.94,3.97,3.94,3.97,189000.0,3.94,3.97,3.94,3.97,189000.0
2008-02-21 11:10:00,3.97,3.97,3.97,3.97,150500.0,3.97,3.97,3.97,3.97,150500.0
2008-02-21 11:20:00,3.97,3.98,3.96,3.98,123200.0,3.97,3.98,3.96,3.98,123200.0
2008-02-21 11:30:00,3.97,3.99,3.97,3.97,112000.0,3.97,3.99,3.97,3.97,112000.0
2008-02-21 11:40:00,3.97,3.98,3.96,3.98,149800.0,3.97,3.98,3.96,3.98,149800.0
2008-02-21 11:50:00,3.98,3.99,3.98,3.98,64400.0,3.98,3.99,3.98,3.98,64400.0
2008-02-21 12:00:00,3.98,4.0,3.98,3.99,168000.0,3.98,4.0,3.98,3.99,168000.0
2008-02-21 12:10:00,3.99,3.99,3.99,3.99,82600.0,3.99,3.99,3.99,3.99,82600.0
2008-02-21 12:20:00,3.99,3.99,3.96,3.97,184800.0,3.99,3.99,3.96,3.97,184800.0
2008-02-21 12:30:00,3.97,3.98,3.96,3.97,87500.0,3.97,3.98,3.96,3.97,87500.0
2008-02-21 12:40:00,3.97,3.97,3.96,3.97,60900.0,3.97,3.97,3.96,3.97,60900.0
2008-02-21 12:50:00,3.97,3.97,3.97,3.97,35000.0,3.97,3.97,3.97,3.97,35000.0
2008-02-21 13:00:00,3.97,3.97,3.97,3.97,75600.0,3.97,3.97,3.97,3.97,75600.0
2008-02-21 13:10:00,3.97,3.97,3.94,3.96,112700.0,3.97,3.97,3.94,3.96,112700.0
2008-02-21 13:20:00,3.96,3.97,3.96,3.96,59500.0,3.96,3.97,3.96,3.96,59500.0
2008-02-21 13:30:00,3.97,3.97,3.95,3.96,158900.0,3.97,3.97,3.95,3.96,158900.0
2008-02-21 13:40:00,3.96,3.97,3.95,3.95,157500.0,3.96,3.97,3.95,3.95,157500.0
2008-02-21 13:50:00,3.95,3.97,3.95,3.97,139300.0,3.95,3.97,3.95,3.97,139300.0
2008-02-21 14:00:00,3.97,3.97,3.96,3.97,87500.0,3.97,3.97,3.96,3.97,87500.0
2008-02-21 14:10:00,3.97,3.97,3.96,3.96,87500.0,3.97,3.97,3.96,3.96,87500.0
2008-02-21 14:20:00,3.96,3.97,3.96,3.96,154700.0,3.96,3.97,3.96,3.96,154700.0
2008-02-21 14:30:00,3.97,3.97,3.96,3.97,37100.0,3.97,3.97,3.96,3.97,37100.0
2008-02-21 14:40:00,3.96,3.96,3.95,3.95,166600.0,3.96,3.96,3.95,3.95,166600.0
2008-02-21 14:50:00,3.95,3.96,3.95,3.95,115500.0,3.95,3.96,3.95,3.95,115500.0
2008-02-21 15:00:00,3.95,3.95,3.94,3.95,127400.0,3.95,3.95,3.94,3.95,127400.0
2008-02-21 15:10:00,3.95,3.96,3.94,3.95,322700.0,3.95,3.96,3.94,3.95,322700.0
2008-02-21 15:20:00,3.95,3.97,3.94,3.95,169400.0,3.95,3.97,3.94,3.95,169400.0
2008-02-21 15:30:00,3.95,3.97,3.95,3.96,261100.0,3.95,3.97,3.95,3.96,261100.0
2008-02-21 15:40:00,3.96,3.97,3.96,3.97,210000.0,3.96,3.97,3.96,3.97,210000.0
2008-02-21 15:50:00,3.97,3.98,3.96,3.98,434000.0,3.97,3.98,3.96,3.98,434000.0
2008-02-22 09:30:00,3.96,4.0,3.94,3.94,81900.0,3.96,4.0,3.94,3.94,81900.0
2008-02-22 09:40:00,3.93,3.97,3.93,3.96,84000.0,3.93,3.97,3.93,3.96,84000.0
2008-02-22 09:50:00,3.96,3.97,3.95,3.95,97300.0,3.96,3.97,3.95,3.95,97300.0
2008-02-22 10:00:00,3.96,3.96,3.93,3.96,140000.0,3.96,3.96,3.93,3.96,140000.0
2008-02-22 10:10:00,3.96,3.97,3.94,3.96,145600.0,3.96,3.97,3.94,3.96,145600.0
2008-02-22 10:20:00,3.96,3.97,3.94,3.96,100800.0,3.96,3.97,3.94,3.96,100800.0
2008-02-22 10:30:00,3.97,3.97,3.94,3.96,157500.0,3.97,3.97,3.94,3.96,157500.0
2008-02-22 10:40:00,3.96,3.97,3.96,3.96,105700.0,3.96,3.97,3.96,3.96,105700.0
2008-02-22 10:50:00,3.96,3.97,3.96,3.96,84700.0,3.96,3.97,3.96,3.96,84700.0
2008-02-22 11:00:00,3.96,3.96,3.95,3.95,93800.0,3.96,3.96,3.95,3.95,93800.0
2008-02-22 11:10:00,3.96,3.96,3.95,3.95,102900.0,3.96,3.96,3.95,3.95,102900.0
2008-02-22 11:20:00,3.95,3.96,3.95,3.95,112000.0,3.95,3.96,3.95,3.95,112000.0
2008-02-22 11:30:00,3.95,3.96,3.95,3.96,84000.0,3.95,3.96,3.95,3.96,84000.0
2008-02-22 11:40:00,3.96,3.96,3.95,3.96,99400.0,3.96,3.96,3.95,3.96,99400.0
2008-02-22 11:50:00,3.95,3.96,3.95,3.95,56700.0,3.95,3.96,3.95,3.95,56700.0
2008-02-22 12:00:00,3.95,3.96,3.95,3.96,172900.0,3.95,3.96,3.95,3.96,172900.0
2008-02-22 12:10:00,3.96,3.96,3.92,3.93,212800.0,3.96,3.96,3.92,3.93,212800.0
2008-02-22 12:20:00,3.92,3.93,3.91,3.92,79800.0,3.92,3.93,3.91,3.92,79800.0
2008-02-22 12:30:00,3.92,3.94,3.92,3.93,135800.0,3.92,3.94,3.92,3.93,135800.0
2008-02-22 12:40:00,3.93,3.95,3.92,3.93,163800.0,3.93,3.95,3.92,3.93,163800.0
2008-02-22 12:50:00,3.94,3.95,3.92,3.94,163800.0,3.94,3.95,3.92,3.94,163800.0
2008-02-22 13:00:00,3.94,3.95,3.94,3.94,84700.0,3.94,3.95,3.94,3.94,84700.0
2008-02-22 13:10:00,3.94,3.96,3.94,3.96,100800.0,3.94,3.96,3.94,3.96,100800.0
2008-02-22 13:20:00,3.95,3.96,3.94,3.94,36400.0,3.95,3.96,3.94,3.94,36400.0
2008-02-22 13:30:00,3.94,3.94,3.93,3.94,137200.0,3.94,3.94,3.93,3.94,137200.0
2008-02-22 13:40:00,3.94,3.95,3.93,3.94,135100.0,3.94,3.95,3.93,3.94,135100.0
2008-02-22 13:50:00,3.94,3.94,3.94,3.94,84700.0,3.94,3.94,3.94,3.94,84700.0
2008-02-22 14:00:00,3.94,3.94,3.93,3.94,147700.0,3.94,3.94,3.93,3.94,147700.0
2008-02-22 14:10:00,3.94,3.94,3.94,3.94,148400.0,3.94,3.94,3.94,3.94,148400.0
2008-02-22 14:20:00,3.94,3.94,3.94,3.94,109900.0,3.94,3.94,3.94,3.94,109900.0
2008-02-22 14:30:00,3.94,3.95,3.93,3.95,210000.0,3.94,3.95,3.93,3.95,210000.0
2008-02-22 14:40:00,3.95,3.96,3.94,3.96,112000.0,3.95,3.96,3.94,3.96,112000.0
2008-02-22 14:50:00,3.95,3.96,3.95,3.96,105000.0,3.95,3.96,3.95,3.96,105000.0
2008-02-22 15:00:00,3.95,3.95,3.94,3.95,91700.0,3.95,3.95,3.94,3.95,91700.0
2008-02-22 15:10:00,3.94,3.95,3.93,3.94,260400.0,3.94,3.95,3.93,3.94,260400.0
2008-02-22 15:20:00,3.94,3.95,3.94,3.94,204400.0,3.94,3.95,3.94,3.94,204400.0
2008-02-22 15:30:00,3.95,4.0,3.95,3.97,313600.0,3.95,4.0,3.95,3.97,313600.0
2008-02-22 15:40:00,3.97,3.99,3.96,3.99,187600.0,3.97,3.99,3.96,3.99,187600.0
2008-02-22 15:50:00,3.99,3.99,3.96,3.97,355600.0,3.99,3.99,3.96,3.97,355600.0
2008-02-25 09:30:00,3.96,3.97,3.96,3.96,158200.0,3.96,3.97,3.96,3.96,158200.0
2008-02-25 09:40:00,3.96,3.98,3.96,3.97,176400.0,3.96,3.98,3.96,3.97,176400.0
2008-02-25 09:50:00,3.99,3.99,3.97,3.97,93800.0,3.99,3.99,3.97,3.97,93800.0
2008-02-25 10:00:00,3.98,3.99,3.98,3.99,72800.0,3.98,3.99,3.98,3.99,72800.0
2008-02-25 10:10:00,3.99,4.01,3.99,4.01,296800.0,3.99,4.01,3.99,4.01,296800.0
2008-02-25 10:20:00,4.01,4.01,3.98,4.01,261100.0,4.01,4.01,3.98,4.01,261100.0
2008-02-25 10:30:00,4.02,4.02,4.01,4.01,120400.0,4.02,4.02,4.01,4.01,120400.0
2008-02-25 10:40:00,4.01,4.02,4.0,4.01,319900.0,4.01,4.02,4.0,4.01,319900.0
2008-02-25 10:50:00,4.01,4.01,4.0,4.0,94500.0,4.01,4.01,4.0,4.0,94500.0
2008-02-25 11:00:00,4.0,4.01,3.99,3.99,109200.0,4.0,4.01,3.99,3.99,109200.0
2008-02-25 11:10:00,3.99,4.0,3.99,3.99,77700.0,3.99,4.0,3.99,3.99,77700.0
2008-02-25 11:20:00,3.99,3.99,3.99,3.99,81900.0,3.99,3.99,3.99,3.99,81900.0
2008-02-25 11:30:00,3.99,4.0,3.98,3.99,102900.0,3.99,4.0,3.98,3.99,102900.0
2008-02-25 11:40:00,3.99,3.99,3.99,3.99,56000.0,3.99,3.99,3.99,3.99,56000.0
2008-02-25 11:50:00,3.99,4.0,3.98,3.98,109200.0,3.99,4.0,3.98,3.98,109200.0
2008-02-25 12:00:00,3.98,3.99,3.98,3.99,42000.0,3.98,3.99,3.98,3.99,42000.0
2008-02-25 12:10:00,3.99,3.99,3.97,3.98,111300.0,3.99,3.99,3.97,3.98,111300.0
2008-02-25 12:20:00,3.98,3.99,3.98,3.98,84700.0,3.98,3.99,3.98,3.98,84700.0
2008-02-25 12:30:00,3.98,3.99,3.98,3.98,58100.0,3.98,3.99,3.98,3.98,58100.0
2008-02-25 12:40:00,3.98,3.99,3.98,3.99,41300.0,3.98,3.99,3.98,3.99,41300.0
2008-02-25 12:50:00,3.99,3.99,3.98,3.98,36400.0,3.99,3.99,3.98,3.98,36400.0
2008-02-25 13:00:00,3.99,4.0,3.98,3.99,64400.0,3.99,4.0,3.98,3.99,64400.0
2008-02-25 13:10:00,3.99,4.0,3.99,3.99,51800.0,3.99,4.0,3.99,3.99,51800.0
2008-02-25 13:20:00,3.99,4.0,3.98,3.99,39200.0,3.99,4.0,3.98,3.99,39200.0
2008-02-25 13:30:00,3.98,3.98,3.97,3.97,140700.0,3.98,3.98,3.97,3.97,140700.0
2008-02-25 13:40:00,3.97,3.98,3.97,3.98,49000.0,3.97,3.98,3.97,3.98,49000.0
2008-02-25 13:50:00,3.98,3.98,3.97,3.98,54600.0,3.98,3.98,3.97,3.98,54600.0
2008-02-25 14:00:00,3.98,3.99,3.97,3.99,106400.0,3.98,3.99,3.97,3.99,106400.0
2008-02-25 14:10:00,3.99,4.01,3.99,4.01,142100.0,3.99,4.01,3.99,4.01,142100.0
2008-02-25 14:20:00,4.01,4.02,4.0,4.02,287700.0,4.01,4.02,4.0,4.02,287700.0
2008-02-25 14:30:00,4.02,4.03,4.01,4.02,204400.0,4.02,4.03,4.01,4.02,204400.0
2008-02-25 14:40:00,4.02,4.03,4.0,4.01,267400.0,4.02,4.03,4.0,4.01,267400.0
2008-02-25 14:50:00,4.01,4.01,4.0,4.01,198800.0,4.01,4.01,4.0,4.01,198800.0
2008-02-25 15:00:00,4.01,4.02,4.01,4.01,138600.0,4.01,4.02,4.01,4.01,138600.0
2008-02-25 15:10:00,4.01,4.01,4.0,4.01,173600.0,4.01,4.01,4.0,4.01,173600.0
2008-02-25 15:20:00,4.01,4.02,4.0,4.01,263900.0,4.01,4.02,4.0,4.01,263900.0
2008-02-25 15:30:00,4.01,4.03,4.01,4.01,441700.0,4.01,4.03,4.01,4.01,441700.0
2008-02-25 15:40:00,4.01,4.02,4.0,4.01,484400.0,4.01,4.02,4.0,4.01,484400.0
2008-02-25 15:50:00,4.01,4.02,4.0,4.0,763700.0,4.01,4.02,4.0,4.0,763700.0
2008-02-26 09:30:00,3.97,4.03,3.97,4.03,294700.0,3.97,4.03,3.97,4.03,294700.0
2008-02-26 09:40:00,4.03,4.06,4.03,4.06,257600.0,4.03,4.06,4.03,4.06,257600.0
2008-02-26 09:50:00,4.06,4.06,4.05,4.05,70000.0,4.06,4.06,4.05,4.05,70000.0
2008-02-26 10:00:00,4.05,4.06,4.05,4.06,75600.0,4.05,4.06,4.05,4.06,75600.0
2008-02-26 10:10:00,4.06,4.09,4.06,4.09,951300.0,4.06,4.09,4.06,4.09,951300.0
2008-02-26 10:20:00,4.09,4.1,4.09,4.1,515900.0,4.09,4.1,4.09,4.1,515900.0
2008-02-26 10:30:00,4.1,4.13,4.1,4.12,616700.0,4.1,4.13,4.1,4.12,616700.0
2008-02-26 10:40:00,4.11,4.12,4.1,4.11,222600.0,4.11,4.12,4.1,4.11,222600.0
2008-02-26 10:50:00,4.11,4.13,4.11,4.12,184800.0,4.11,4.13,4.11,4.12,184800.0
2008-02-26 11:00:00,4.12,4.13,4.08,4.1,1094100.0,4.12,4.13,4.08,4.1,1094100.0
2008-02-26 11:10:00,4.1,4.12,4.07,4.11,1748600.0,4.1,4.12,4.07,4.11,1748600.0
2008-02-26 11:20:00,4.11,4.11,4.09,4.1,616000.0,4.11,4.11,4.09,4.1,616000.0
2008-02-26 11:30:00,4.1,4.11,4.1,4.11,283500.0,4.1,4.11,4.1,4.11,283500.0
2008-02-26 11:40:00,4.11,4.12,4.1,4.11,247800.0,4.11,4.12,4.1,4.11,247800.0
2008-02-26 11:50:00,4.12,4.13,4.11,4.12,318500.0,4.12,4.13,4.11,4.12,318500.0
2008-02-26 12:00:00,4.12,4.17,4.12,4.16,604800.0,4.12,4.17,4.12,4.16,604800.0
2008-02-26 12:10:00,4.16,4.2,4.16,4.19,1133300.0,4.16,4.2,4.16,4.19,1133300.0
2008-02-26 12:20:00,4.19,4.21,4.19,4.2,682500.0,4.19,4.21,4.19,4.2,682500.0
2008-02-26 12:30:00,4.2,4.2,4.16,4.17,429100.0,4.2,4.2,4.16,4.17,429100.0
2008-02-26 12:40:00,4.17,4.17,4.13,4.14,234500.0,4.17,4.17,4.13,4.14,234500.0
2008-02-26 12:50:00,4.14,4.14,4.12,4.14,642600.0,4.14,4.14,4.12,4.14,642600.0
2008-02-26 13:00:00,4.14,4.18,4.14,4.18,222600.0,4.14,4.18,4.14,4.18,222600.0
2008-02-26 13:10:00,4.18,4.18,4.14,4.15,126700.0,4.18,4.18,4.14,4.15,126700.0
2008-02-26 13:20:00,4.15,4.15,4.13,4.14,154000.0,4.15,4.15,4.13,4.14,154000.0
2008-02-26 13:30:00,4.14,4.15,4.13,4.14,179900.0,4.14,4.15,4.13,4.14,179900.0
2008-02-26 13:40:00,4.14,4.14,4.14,4.14,103600.0,4.14,4.14,4.14,4.14,103600.0
2008-02-26 13:50:00,4.14,4.14,4.14,4.14,193900.0,4.14,4.14,4.14,4.14,193900.0
2008-02-26 14:00:00,4.14,4.14,4.12,4.14,132300.0,4.14,4.14,4.12,4.14,132300.0
2008-02-26 14:10:00,4.14,4.15,4.13,4.14,222600.0,4.14,4.15,4.13,4.14,222600.0
2008-02-26 14:20:00,4.14,4.15,4.14,4.14,145600.0,4.14,4.15,4.14,4.14,145600.0
2008-02-26 14:30:00,4.14,4.18,4.14,4.16,271600.0,4.14,4.18,4.14,4.16,271600.0
2008-02-26 14:40:00,4.16,4.19,4.16,4.19,327600.0,4.16,4.19,4.16,4.19,327600.0
2008-02-26 14:50:00,4.19,4.2,4.18,4.19,208600.0,4.19,4.2,4.18,4.19,208600.0
2008-02-26 15:00:00,4.19,4.2,4.16,4.17,319900.0,4.19,4.2,4.16,4.17,319900.0
2008-02-26 15:10:00,4.17,4.19,4.16,4.16,329700.0,4.17,4.19,4.16,4.16,329700.0
2008-02-26 15:20:00,4.16,4.16,4.14,4.14,537600.0,4.16,4.16,4.14,4.14,537600.0
2008-02-26 15:30:00,4.14,4.14,4.13,4.14,338800.0,4.14,4.14,4.13,4.14,338800.0
2008-02-26 15:40:00,4.14,4.14,4.13,4.14,335300.0,4.14,4.14,4.13,4.14,335300.0
2008-02-26 15:50:00,4.14,4.16,4.14,4.14,686000.0,4.14,4.16,4.14,4.14,686000.0
2008-02-27 09:30:00,4.37,4.38,4.29,4.33,2838500.0,4.37,4.38,4.29,4.33,2838500.0
2008-02-27 09:40:00,4.33,4.45,4.33,4.42,2325400.0,4.33,4.45,4.33,4.42,2325400.0
2008-02-27 09:50:00,4.42,4.42,4.36,4.39,919100.0,4.42,4.42,4.36,4.39,919100.0
2008-02-27 10:00:00,4.4,4.4,4.36,4.39,831600.0,4.4,4.4,4.36,4.39,831600.0
2008-02-27 10:10:00,4.39,4.46,4.39,4.46,1555400.0,4.39,4.46,4.39,4.46,1555400.0
2008-02-27 10:20:00,4.46,4.51,4.45,4.47,1905400.0,4.46,4.51,4.45,4.47,1905400.0
2008-02-27 10:30:00,4.47,4.48,4.46,4.46,1049300.0,4.47,4.48,4.46,4.46,1049300.0
2008-02-27 10:40:00,4.46,4.56,4.46,4.55,1315300.0,4.46,4.56,4.46,4.55,1315300.0
2008-02-27 10:50:00,4.55,4.55,4.51,4.51,832300.0,4.55,4.55,4.51,4.51,832300.0
2008-02-27 11:00:00,4.52,4.56,4.52,4.56,513100.0,4.52,4.56,4.52,4.56,513100.0
2008-02-27 11:10:00,4.56,4.57,4.52,4.53,786800.0,4.56,4.57,4.52,4.53,786800.0
2008-02-27 11:20:00,4.53,4.56,4.53,4.56,812000.0,4.53,4.56,4.53,4.56,812000.0
2008-02-27 11:30:00,4.55,4.56,4.55,4.56,361900.0,4.55,4.56,4.55,4.56,361900.0
2008-02-27 11:40:00,4.56,4.59,4.56,4.57,1055600.0,4.56,4.59,4.56,4.57,1055600.0
2008-02-27 11:50:00,4.57,4.58,4.55,4.57,476700.0,4.57,4.58,4.55,4.57,476700.0
2008-02-27 12:00:00,4.57,4.57,4.56,4.56,349300.0,4.57,4.57,4.56,4.56,349300.0
2008-02-27 12:10:00,4.56,4.56,4.53,4.54,509600.0,4.56,4.56,4.53,4.54,509600.0
2008-02-27 12:20:00,4.54,4.54,4.52,4.52,317800.0,4.54,4.54,4.52,4.52,317800.0
2008-02-27 12:30:00,4.52,4.55,4.52,4.53,224700.0,4.52,4.55,4.52,4.53,224700.0
2008-02-27 12:40:00,4.53,4.56,4.53,4.56,286300.0,4.53,4.56,4.53,4.56,286300.0
2008-02-27 12:50:00,4.56,4.58,4.56,4.57,536900.0,4.56,4.58,4.56,4.57,536900.0
2008-02-27 13:00:00,4.57,4.6,4.57,4.6,614600.0,4.57,4.6,4.57,4.6,614600.0
2008-02-27 13:10:00,4.6,4.65,4.6,4.65,646800.0,4.6,4.65,4.6,4.65,646800.0
2008-02-27 13:20:00,4.65,4.65,4.57,4.58,800800.0,4.65,4.65,4.57,4.58,800800.0
2008-02-27 13:30:00,4.58,4.59,4.56,4.56,620900.0,4.58,4.59,4.56,4.56,620900.0
2008-02-27 13:40:00,4.56,4.57,4.53,4.53,1008000.0,4.56,4.57,4.53,4.53,1008000.0
2008-02-27 13:50:00,4.53,4.54,4.53,4.53,1008700.0,4.53,4.54,4.53,4.53,1008700.0
2008-02-27 14:00:00,4.53,4.53,4.46,4.47,1422400.0,4.53,4.53,4.46,4.47,1422400.0
2008-02-27 14:10:00,4.47,4.53,4.47,4.52,1099000.0,4.47,4.53,4.47,4.52,1099000.0
2008-02-27 14:20:00,4.52,4.52,4.46,4.48,1333500.0,4.52,4.52,4.46,4.48,1333500.0
2008-02-27 14:30:00,4.48,4.51,4.48,4.51,581700.0,4.48,4.51,4.48,4.51,581700.0
2008-02-27 14:40:00,4.5,4.55,4.5,4.54,954800.0,4.5,4.55,4.5,4.54,954800.0
2008-02-27 14:50:00,4.54,4.55,4.51,4.54,507500.0,4.54,4.55,4.51,4.54,507500.0
2008-02-27 15:00:00,4.54,4.56,4.54,4.54,1020600.0,4.54,4.56,4.54,4.54,1020600.0
2008-02-27 15:10:00,4.55,4.58,4.54,4.57,1111600.0,4.55,4.58,4.54,4.57,1111600.0
2008-02-27 15:20:00,4.57,4.58,4.57,4.58,1246700.0,4.57,4.58,4.57,4.58,1246700.0
2008-02-27 15:30:00,4.58,4.61,4.57,4.59,1481200.0,4.58,4.61,4.57,4.59,1481200.0
2008-02-27 15:40:00,4.59,4.63,4.59,4.6,1269100.0,4.59,4.63,4.59,4.6,1269100.0
2008-02-27 15:50:00,4.6,4.64,4.6,4.63,1621200.0,4.6,4.64,4.6,4.63,1621200.0
2008-02-28 09:30:00,4.53,4.71,4.52,4.71,1411900.0,4.53,4.71,4.52,4.71,1411900.0
2008-02-28 09:40:00,4.71,4.88,4.69,4.88,2828000.0,4.71,4.88,4.69,4.88,2828000.0
2008-02-28 09:50:00,4.87,4.9,4.81,4.89,2099300.0,4.87,4.9,4.81,4.89,2099300.0
2008-02-28 10:00:00,4.89,4.9,4.82,4.82,1727600.0,4.89,4.9,4.82,4.82,1727600.0
2008-02-28 10:10:00,4.82,4.83,4.79,4.8,792400.0,4.82,4.83,4.79,4.8,792400.0
2008-02-28 10:20:00,4.8,4.89,4.8,4.89,908600.0,4.8,4.89,4.8,4.89,908600.0
2008-02-28 10:30:00,4.88,4.89,4.85,4.87,874300.0,4.88,4.89,4.85,4.87,874300.0
2008-02-28 10:40:00,4.87,4.87,4.8,4.81,957600.0,4.87,4.87,4.8,4.81,957600.0
2008-02-28 10:50:00,4.81,4.86,4.81,4.85,689500.0,4.81,4.86,4.81,4.85,689500.0
2008-02-28 11:00:00,4.85,4.85,4.84,4.85,501900.0,4.85,4.85,4.84,4.85,501900.0
2008-02-28 11:10:00,4.85,4.86,4.83,4.83,556500.0,4.85,4.86,4.83,4.83,556500.0
2008-02-28 11:20:00,4.83,4.84,4.83,4.83,465500.0,4.83,4.84,4.83,4.83,465500.0
2008-02-28 11:30:00,4.83,4.86,4.82,4.86,594300.0,4.83,4.86,4.82,4.86,594300.0
2008-02-28 11:40:00,4.86,4.86,4.81,4.82,2237900.0,4.86,4.86,4.81,4.82,2237900.0
2008-02-28 11:50:00,4.81,4.82,4.69,4.77,2979200.0,4.81,4.82,4.69,4.77,2979200.0
2008-02-28 12:00:00,4.77,4.78,4.76,4.77,309400.0,4.77,4.78,4.76,4.77,309400.0
2008-02-28 12:10:00,4.77,4.79,4.76,4.78,2314200.0,4.77,4.79,4.76,4.78,2314200.0
2008-02-28 12:20:00,4.79,4.79,4.77,4.77,908600.0,4.79,4.79,4.77,4.77,908600.0
2008-02-28 12:30:00,4.77,4.79,4.75,4.75,239400.0,4.77,4.79,4.75,4.75,239400.0
2008-02-28 12:40:00,4.75,4.75,4.72,4.72,325500.0,4.75,4.75,4.72,4.72,325500.0
2008-02-28 12:50:00,4.72,4.72,4.66,4.66,415800.0,4.72,4.72,4.66,4.66,415800.0
2008-02-28 13:00:00,4.67,4.68,4.64,4.68,681800.0,4.67,4.68,4.64,4.68,681800.0
2008-02-28 13:10:00,4.68,4.7,4.65,4.65,583800.0,4.68,4.7,4.65,4.65,583800.0
2008-02-28 13:20:00,4.65,4.67,4.63,4.63,291900.0,4.65,4.67,4.63,4.63,291900.0
2008-02-28 13:30:00,4.63,4.68,4.6,4.6,646800.0,4.63,4.68,4.6,4.6,646800.0
2008-02-28 13:40:00,4.6,4.63,4.6,4.6,447300.0,4.6,4.63,4.6,4.6,447300.0
2008-02-28 13:50:00,4.6,4.6,4.54,4.54,1003800.0,4.6,4.6,4.54,4.54,1003800.0
2008-02-28 14:00:00,4.55,4.56,4.51,4.53,543200.0,4.55,4.56,4.51,4.53,543200.0
2008-02-28 14:10:00,4.53,4.56,4.52,4.55,308700.0,4.53,4.56,4.52,4.55,308700.0
2008-02-28 14:20:00,4.55,4.57,4.55,4.57,409500.0,4.55,4.57,4.55,4.57,409500.0
2008-02-28 14:30:00,4.57,4.57,4.56,4.57,544600.0,4.57,4.57,4.56,4.57,544600.0
2008-02-28 14:40:00,4.57,4.59,4.57,4.57,482300.0,4.57,4.59,4.57,4.57,482300.0
2008-02-28 14:50:00,4.58,4.59,4.56,4.57,459900.0,4.58,4.59,4.56,4.57,459900.0
2008-02-28 15:00:00,4.57,4.57,4.53,4.54,326200.0,4.57,4.57,4.53,4.54,326200.0
2008-02-28 15:10:00,4.54,4.54,4.53,4.53,284200.0,4.54,4.54,4.53,4.53,284200.0
2008-02-28 15:20:00,4.53,4.54,4.5,4.51,330400.0,4.53,4.54,4.5,4.51,330400.0
2008-02-28 15:30:00,4.51,4.54,4.51,4.52,611800.0,4.51,4.54,4.51,4.52,611800.0
2008-02-28 15:40:00,4.52,4.52,4.5,4.51,716100.0,4.52,4.52,4.5,4.51,716100.0
2008-02-28 15:50:00,4.51,4.53,4.5,4.51,1001700.0,4.51,4.53,4.5,4.51,1001700.0
2008-02-29 09:30:00,4.55,4.57,4.53,4.53,348600.0,4.55,4.57,4.53,4.53,348600.0
2008-02-29 09:40:00,4.54,4.54,4.48,4.49,267400.0,4.54,4.54,4.48,4.49,267400.0
2008-02-29 09:50:00,4.49,4.54,4.49,4.54,220500.0,4.49,4.54,4.49,4.54,220500.0
2008-02-29 10:00:00,4.54,4.55,4.49,4.51,427700.0,4.54,4.55,4.49,4.51,427700.0
2008-02-29 10:10:00,4.51,4.51,4.47,4.48,212800.0,4.51,4.51,4.47,4.48,212800.0
2008-02-29 10:20:00,4.48,4.48,4.37,4.41,1194200.0,4.48,4.48,4.37,4.41,1194200.0
2008-02-29 10:30:00,4.41,4.42,4.38,4.39,430500.0,4.41,4.42,4.38,4.39,430500.0
2008-02-29 10:40:00,4.39,4.4,4.3,4.34,993300.0,4.39,4.4,4.3,4.34,993300.0
2008-02-29 10:50:00,4.34,4.4,4.32,4.39,258300.0,4.34,4.4,4.32,4.39,258300.0
2008-02-29 11:00:00,4.39,4.41,4.38,4.4,231000.0,4.39,4.41,4.38,4.4,231000.0
2008-02-29 11:10:00,4.41,4.41,4.37,4.38,205800.0,4.41,4.41,4.37,4.38,205800.0
2008-02-29 11:20:00,4.38,4.4,4.37,4.4,289100.0,4.38,4.4,4.37,4.4,289100.0
2008-02-29 11:30:00,4.4,4.46,4.4,4.46,468300.0,4.4,4.46,4.4,4.46,468300.0
2008-02-29 11:40:00,4.46,4.47,4.45,4.46,184100.0,4.46,4.47,4.45,4.46,184100.0
2008-02-29 11:50:00,4.46,4.48,4.42,4.42,208600.0,4.46,4.48,4.42,4.42,208600.0
2008-02-29 12:00:00,4.42,4.43,4.41,4.43,126700.0,4.42,4.43,4.41,4.43,126700.0
2008-02-29 12:10:00,4.43,4.43,4.42,4.42,256200.0,4.43,4.43,4.42,4.42,256200.0
2008-02-29 12:20:00,4.42,4.46,4.42,4.45,382200.0,4.42,4.46,4.42,4.45,382200.0
2008-02-29 12:30:00,4.45,4.47,4.45,4.47,227500.0,4.45,4.47,4.45,4.47,227500.0
2008-02-29 12:40:00,4.47,4.49,4.46,4.49,315700.0,4.47,4.49,4.46,4.49,315700.0
2008-02-29 12:50:00,4.49,4.5,4.48,4.5,179900.0,4.49,4.5,4.48,4.5,179900.0
2008-02-29 13:00:00,4.5,4.55,4.5,4.55,361900.0,4.5,4.55,4.5,4.55,361900.0
2008-02-29 13:10:00,4.55,4.55,4.54,4.54,154700.0,4.55,4.55,4.54,4.54,154700.0
2008-02-29 13:20:00,4.55,4.55,4.53,4.53,208600.0,4.55,4.55,4.53,4.53,208600.0
2008-02-29 13:30:00,4.53,4.53,4.49,4.52,170100.0,4.53,4.53,4.49,4.52,170100.0
2008-02-29 13:40:00,4.52,4.52,4.47,4.48,674800.0,4.52,4.52,4.47,4.48,674800.0
2008-02-29 13:50:00,4.48,4.48,4.46,4.46,331100.0,4.48,4.48,4.46,4.46,331100.0
2008-02-29 14:00:00,4.46,4.49,4.45,4.49,149100.0,4.46,4.49,4.45,4.49,149100.0
2008-02-29 14:10:00,4.49,4.49,4.47,4.47,61600.0,4.49,4.49,4.47,4.47,61600.0
2008-02-29 14:20:00,4.47,4.47,4.44,4.45,138600.0,4.47,4.47,4.44,4.45,138600.0
2008-02-29 14:30:00,4.45,4.45,4.41,4.44,567000.0,4.45,4.45,4.41,4.44,567000.0
2008-02-29 14:40:00,4.45,4.45,4.43,4.43,198800.0,4.45,4.45,4.43,4.43,198800.0
2008-02-29 14:50:00,4.43,4.44,4.43,4.43,140700.0,4.43,4.44,4.43,4.43,140700.0
2008-02-29 15:00:00,4.43,4.43,4.35,4.38,763700.0,4.43,4.43,4.35,4.38,763700.0
2008-02-29 15:10:00,4.39,4.41,4.39,4.39,244300.0,4.39,4.41,4.39,4.39,244300.0
2008-02-29 15:20:00,4.39,4.44,4.39,4.43,368200.0,4.39,4.44,4.39,4.43,368200.0
2008-02-29 15:30:00,4.43,4.48,4.42,4.47,679700.0,4.43,4.48,4.42,4.47,679700.0
2008-02-29 15:40:00,4.47,4.55,4.47,4.52,899500.0,4.47,4.55,4.47,4.52,899500.0
2008-02-29 15:50:00,4.52,4.54,4.49,4.5,1166200.0,4.52,4.54,4.49,4.5,1166200.0
2008-03-03 09:30:00,4.54,4.57,4.45,4.47,511700.0,4.54,4.57,4.45,4.47,511700.0
2008-03-03 09:40:00,4.46,4.51,4.42,4.49,527800.0,4.46,4.51,4.42,4.49,527800.0
2008-03-03 09:50:00,4.49,4.52,4.49,4.51,228200.0,4.49,4.52,4.49,4.51,228200.0
2008-03-03 10:00:00,4.51,4.53,4.5,4.51,450100.0,4.51,4.53,4.5,4.51,450100.0
2008-03-03 10:10:00,4.51,4.52,4.49,4.5,256900.0,4.51,4.52,4.49,4.5,256900.0
2008-03-03 10:20:00,4.5,4.5,4.49,4.5,183400.0,4.5,4.5,4.49,4.5,183400.0
2008-03-03 10:30:00,4.5,4.5,4.49,4.49,257600.0,4.5,4.5,4.49,4.49,257600.0
2008-03-03 10:40:00,4.49,4.5,4.48,4.48,126000.0,4.49,4.5,4.48,4.48,126000.0
2008-03-03 10:50:00,4.49,4.49,4.46,4.46,162400.0,4.49,4.49,4.46,4.46,162400.0
2008-03-03 11:00:00,4.46,4.46,4.44,4.46,168700.0,4.46,4.46,4.44,4.46,168700.0
2008-03-03 11:10:00,4.46,4.46,4.44,4.44,203700.0,4.46,4.46,4.44,4.44,203700.0
2008-03-03 11:20:00,4.44,4.48,4.44,4.48,112700.0,4.44,4.48,4.44,4.48,112700.0
2008-03-03 11:30:00,4.48,4.49,4.47,4.47,301700.0,4.48,4.49,4.47,4.47,301700.0
2008-03-03 11:40:00,4.47,4.47,4.44,4.45,190400.0,4.47,4.47,4.44,4.45,190400.0
2008-03-03 11:50:00,4.45,4.48,4.45,4.48,163100.0,4.45,4.48,4.45,4.48,163100.0
2008-03-03 12:00:00,4.48,4.48,4.46,4.47,397600.0,4.48,4.48,4.46,4.47,397600.0
2008-03-03 12:10:00,4.46,4.47,4.45,4.45,124600.0,4.46,4.47,4.45,4.45,124600.0
2008-03-03 12:20:00,4.46,4.47,4.45,4.46,147000.0,4.46,4.47,4.45,4.46,147000.0
2008-03-03 12:30:00,4.46,4.47,4.45,4.46,119000.0,4.46,4.47,4.45,4.46,119000.0
2008-03-03 12:40:00,4.46,4.47,4.46,4.47,230300.0,4.46,4.47,4.46,4.47,230300.0
2008-03-03 12:50:00,4.47,4.48,4.47,4.48,167300.0,4.47,4.48,4.47,4.48,167300.0
2008-03-03 13:00:00,4.48,4.5,4.48,4.48,597800.0,4.48,4.5,4.48,4.48,597800.0
2008-03-03 13:10:00,4.48,4.48,4.48,4.48,153300.0,4.48,4.48,4.48,4.48,153300.0
2008-03-03 13:20:00,4.48,4.49,4.45,4.47,857500.0,4.48,4.49,4.45,4.47,857500.0
2008-03-03 13:30:00,4.47,4.47,4.47,4.47,177100.0,4.47,4.47,4.47,4.47,177100.0
2008-03-03 13:40:00,4.47,4.5,4.47,4.49,441000.0,4.47,4.5,4.47,4.49,441000.0
2008-03-03 13:50:00,4.49,4.49,4.47,4.48,189700.0,4.49,4.49,4.47,4.48,189700.0
2008-03-03 14:00:00,4.48,4.48,4.46,4.46,224000.0,4.48,4.48,4.46,4.46,224000.0
2008-03-03 14:10:00,4.46,4.46,4.43,4.44,315000.0,4.46,4.46,4.43,4.44,315000.0
2008-03-03 14:20:00,4.44,4.44,4.41,4.42,208600.0,4.44,4.44,4.41,4.42,208600.0
2008-03-03 14:30:00,4.42,4.42,4.41,4.41,151900.0,4.42,4.42,4.41,4.41,151900.0
2008-03-03 14:40:00,4.41,4.45,4.41,4.45,247100.0,4.41,4.45,4.41,4.45,247100.0
2008-03-03 14:50:00,4.44,4.45,4.4,4.41,202300.0,4.44,4.45,4.4,4.41,202300.0
2008-03-03 15:00:00,4.41,4.42,4.4,4.4,210700.0,4.41,4.42,4.4,4.4,210700.0
2008-03-03 15:10:00,4.4,4.42,4.4,4.41,246400.0,4.4,4.42,4.4,4.41,246400.0
2008-03-03 15:20:00,4.42,4.42,4.38,4.39,494200.0,4.42,4.42,4.38,4.39,494200.0
2008-03-03 15:30:00,4.39,4.43,4.38,4.41,731500.0,4.39,4.43,4.38,4.41,731500.0
2008-03-03 15:40:00,4.41,4.42,4.38,4.38,529900.0,4.41,4.42,4.38,4.38,529900.0
2008-03-03 15:50:00,4.38,4.46,4.38,4.42,805000.0,4.38,4.46,4.38,4.42,805000.0
2008-03-04 09:30:00,4.37,4.4,4.35,4.36,207200.0,4.37,4.4,4.35,4.36,207200.0
2008-03-04 09:40:00,4.36,4.43,4.36,4.43,302400.0,4.36,4.43,4.36,4.43,302400.0
2008-03-04 09:50:00,4.42,4.45,4.42,4.43,164500.0,4.42,4.45,4.42,4.43,164500.0
2008-03-04 10:00:00,4.42,4.42,4.4,4.41,135800.0,4.42,4.42,4.4,4.41,135800.0
2008-03-04 10:10:00,4.41,4.44,4.41,4.42,79100.0,4.41,4.44,4.41,4.42,79100.0
2008-03-04 10:20:00,4.42,4.44,4.4,4.4,168700.0,4.42,4.44,4.4,4.4,168700.0
2008-03-04 10:30:00,4.4,4.4,4.38,4.38,127400.0,4.4,4.4,4.38,4.38,127400.0
2008-03-04 10:40:00,4.38,4.39,4.35,4.36,358400.0,4.38,4.39,4.35,4.36,358400.0
2008-03-04 10:50:00,4.36,4.37,4.35,4.36,100100.0,4.36,4.37,4.35,4.36,100100.0
2008-03-04 11:00:00,4.36,4.37,4.33,4.34,138600.0,4.36,4.37,4.33,4.34,138600.0
2008-03-04 11:10:00,4.34,4.39,4.33,4.39,123900.0,4.34,4.39,4.33,4.39,123900.0
2008-03-04 11:20:00,4.38,4.4,4.38,4.39,144200.0,4.38,4.4,4.38,4.39,144200.0
2008-03-04 11:30:00,4.39,4.4,4.38,4.39,105000.0,4.39,4.4,4.38,4.39,105000.0
2008-03-04 11:40:00,4.39,4.39,4.37,4.37,80500.0,4.39,4.39,4.37,4.37,80500.0
2008-03-04 11:50:00,4.37,4.37,4.35,4.36,92400.0,4.37,4.37,4.35,4.36,92400.0
2008-03-04 12:00:00,4.36,4.39,4.36,4.38,84000.0,4.36,4.39,4.36,4.38,84000.0
2008-03-04 12:10:00,4.39,4.39,4.37,4.37,84700.0,4.39,4.39,4.37,4.37,84700.0
2008-03-04 12:20:00,4.37,4.39,4.36,4.39,92400.0,4.37,4.39,4.36,4.39,92400.0
2008-03-04 12:30:00,4.39,4.4,4.39,4.4,83300.0,4.39,4.4,4.39,4.4,83300.0
2008-03-04 12:40:00,4.4,4.41,4.39,4.4,48300.0,4.4,4.41,4.39,4.4,48300.0
2008-03-04 12:50:00,4.4,4.4,4.37,4.38,66500.0,4.4,4.4,4.37,4.38,66500.0
2008-03-04 13:00:00,4.38,4.38,4.37,4.37,65800.0,4.38,4.38,4.37,4.37,65800.0
2008-03-04 13:10:00,4.37,4.4,4.37,4.39,53200.0,4.37,4.4,4.37,4.39,53200.0
2008-03-04 13:20:00,4.39,4.4,4.39,4.4,40600.0,4.39,4.4,4.39,4.4,40600.0
2008-03-04 13:30:00,4.4,4.4,4.34,4.34,103600.0,4.4,4.4,4.34,4.34,103600.0
2008-03-04 13:40:00,4.35,4.36,4.34,4.35,93100.0,4.35,4.36,4.34,4.35,93100.0
2008-03-04 13:50:00,4.35,4.36,4.35,4.36,82600.0,4.35,4.36,4.35,4.36,82600.0
2008-03-04 14:00:00,4.36,4.36,4.34,4.34,124600.0,4.36,4.36,4.34,4.34,124600.0
2008-03-04 14:10:00,4.34,4.37,4.33,4.37,186900.0,4.34,4.37,4.33,4.37,186900.0
2008-03-04 14:20:00,4.37,4.4,4.36,4.4,142100.0,4.37,4.4,4.36,4.4,142100.0
2008-03-04 14:30:00,4.39,4.4,4.37,4.39,180600.0,4.39,4.4,4.37,4.39,180600.0
2008-03-04 14:40:00,4.39,4.44,4.39,4.44,151900.0,4.39,4.44,4.39,4.44,151900.0
2008-03-04 14:50:00,4.44,4.44,4.39,4.4,203000.0,4.44,4.44,4.39,4.4,203000.0
2008-03-04 15:00:00,4.4,4.46,4.39,4.45,444500.0,4.4,4.46,4.39,4.45,444500.0
2008-03-04 15:10:00,4.44,4.44,4.4,4.44,753200.0,4.44,4.44,4.4,4.44,753200.0
2008-03-04 15:20:00,4.44,4.44,4.4,4.42,762300.0,4.44,4.44,4.4,4.42,762300.0
2008-03-04 15:30:00,4.42,4.44,4.41,4.43,301700.0,4.42,4.44,4.41,4.43,301700.0
2008-03-04 15:40:00,4.43,4.44,4.43,4.43,402500.0,4.43,4.44,4.43,4.43,402500.0
2008-03-04 15:50:00,4.44,4.51,4.43,4.5,1099000.0,4.44,4.51,4.43,4.5,1099000.0
2008-03-05 09:30:00,4.54,4.61,4.53,4.56,336700.0,4.54,4.61,4.53,4.56,336700.0
2008-03-05 09:40:00,4.55,4.58,4.53,4.57,158200.0,4.55,4.58,4.53,4.57,158200.0
2008-03-05 09:50:00,4.57,4.58,4.56,4.58,379400.0,4.57,4.58,4.56,4.58,379400.0
2008-03-05 10:00:00,4.59,4.66,4.58,4.63,1184400.0,4.59,4.66,4.58,4.63,1184400.0
2008-03-05 10:10:00,4.64,4.66,4.63,4.65,364700.0,4.64,4.66,4.63,4.65,364700.0
2008-03-05 10:20:00,4.65,4.65,4.61,4.62,350700.0,4.65,4.65,4.61,4.62,350700.0
2008-03-05 10:30:00,4.61,4.61,4.57,4.57,214900.0,4.61,4.61,4.57,4.57,214900.0
2008-03-05 10:40:00,4.57,4.57,4.57,4.57,269500.0,4.57,4.57,4.57,4.57,269500.0
2008-03-05 10:50:00,4.57,4.58,4.54,4.54,219800.0,4.57,4.58,4.54,4.54,219800.0
2008-03-05 11:00:00,4.54,4.54,4.51,4.52,117600.0,4.54,4.54,4.51,4.52,117600.0
2008-03-05 11:10:00,4.52,4.54,4.51,4.52,173600.0,4.52,4.54,4.51,4.52,173600.0
2008-03-05 11:20:00,4.53,4.53,4.5,4.51,158900.0,4.53,4.53,4.5,4.51,158900.0
2008-03-05 11:30:00,4.5,4.51,4.5,4.5,177100.0,4.5,4.51,4.5,4.5,177100.0
2008-03-05 11:40:00,4.5,4.5,4.48,4.5,283500.0,4.5,4.5,4.48,4.5,283500.0
2008-03-05 11:50:00,4.5,4.53,4.5,4.52,112000.0,4.5,4.53,4.5,4.52,112000.0
2008-03-05 12:00:00,4.52,4.56,4.52,4.54,137900.0,4.52,4.56,4.52,4.54,137900.0
2008-03-05 12:10:00,4.53,4.53,4.49,4.52,198100.0,4.53,4.53,4.49,4.52,198100.0
2008-03-05 12:20:00,4.53,4.53,4.5,4.51,65800.0,4.53,4.53,4.5,4.51,65800.0
2008-03-05 12:30:00,4.51,4.52,4.49,4.49,72800.0,4.51,4.52,4.49,4.49,72800.0
2008-03-05 12:40:00,4.49,4.5,4.49,4.49,42700.0,4.49,4.5,4.49,4.49,42700.0
2008-03-05 12:50:00,4.49,4.51,4.49,4.51,61600.0,4.49,4.51,4.49,4.51,61600.0
2008-03-05 13:00:00,4.51,4.55,4.51,4.55,96600.0,4.51,4.55,4.51,4.55,96600.0
2008-03-05 13:10:00,4.55,4.56,4.51,4.52,116200.0,4.55,4.56,4.51,4.52,116200.0
2008-03-05 13:20:00,4.51,4.52,4.49,4.51,121800.0,4.51,4.52,4.49,4.51,121800.0
2008-03-05 13:30:00,4.51,4.51,4.48,4.49,217700.0,4.51,4.51,4.48,4.49,217700.0
2008-03-05 13:40:00,4.49,4.52,4.49,4.51,102200.0,4.49,4.52,4.49,4.51,102200.0
2008-03-05 13:50:00,4.51,4.52,4.5,4.51,252700.0,4.51,4.52,4.5,4.51,252700.0
2008-03-05 14:00:00,4.51,4.52,4.5,4.51,102900.0,4.51,4.52,4.5,4.51,102900.0
2008-03-05 14:10:00,4.51,4.54,4.5,4.53,387100.0,4.51,4.54,4.5,4.53,387100.0
2008-03-05 14:20:00,4.54,4.59,4.52,4.58,598500.0,4.54,4.59,4.52,4.58,598500.0
2008-03-05 14:30:00,4.59,4.59,4.53,4.53,732200.0,4.59,4.59,4.53,4.53,732200.0
2008-03-05 14:40:00,4.53,4.55,4.52,4.54,369600.0,4.53,4.55,4.52,4.54,369600.0
2008-03-05 14:50:00,4.54,4.56,4.53,4.55,478800.0,4.54,4.56,4.53,4.55,478800.0
2008-03-05 15:00:00,4.55,4.58,4.54,4.57,189000.0,4.55,4.58,4.54,4.57,189000.0
2008-03-05 15:10:00,4.56,4.59,4.56,4.58,525000.0,4.56,4.59,4.56,4.58,525000.0
2008-03-05 15:20:00,4.58,4.6,4.57,4.6,185500.0,4.58,4.6,4.57,4.6,185500.0
2008-03-05 15:30:00,4.59,4.62,4.59,4.59,337400.0,4.59,4.62,4.59,4.59,337400.0
2008-03-05 15:40:00,4.59,4.6,4.59,4.6,390600.0,4.59,4.6,4.59,4.6,390600.0
2008-03-05 15:50:00,4.6,4.6,4.58,4.59,439600.0,4.6,4.6,4.58,4.59,439600.0
2008-03-06 09:30:00,4.52,4.55,4.47,4.53,1150100.0,4.52,4.55,4.47,4.53,1150100.0
2008-03-06 09:40:00,4.54,4.54,4.52,4.52,310100.0,4.54,4.54,4.52,4.52,310100.0
2008-03-06 09:50:00,4.52,4.52,4.47,4.48,157500.0,4.52,4.52,4.47,4.48,157500.0
2008-03-06 10:00:00,4.48,4.51,4.45,4.5,280000.0,4.48,4.51,4.45,4.5,280000.0
2008-03-06 10:10:00,4.5,4.52,4.5,4.5,88200.0,4.5,4.52,4.5,4.5,88200.0
2008-03-06 10:20:00,4.5,4.52,4.48,4.51,122500.0,4.5,4.52,4.48,4.51,122500.0
2008-03-06 10:30:00,4.51,4.51,4.47,4.47,119700.0,4.51,4.51,4.47,4.47,119700.0
2008-03-06 10:40:00,4.47,4.51,4.46,4.5,199500.0,4.47,4.51,4.46,4.5,199500.0
2008-03-06 10:50:00,4.51,4.51,4.5,4.5,51800.0,4.51,4.51,4.5,4.5,51800.0
2008-03-06 11:00:00,4.5,4.5,4.47,4.47,74900.0,4.5,4.5,4.47,4.47,74900.0
2008-03-06 11:10:00,4.47,4.48,4.46,4.47,63000.0,4.47,4.48,4.46,4.47,63000.0
2008-03-06 11:20:00,4.47,4.51,4.47,4.49,60200.0,4.47,4.51,4.47,4.49,60200.0
2008-03-06 11:30:00,4.49,4.5,4.47,4.49,63700.0,4.49,4.5,4.47,4.49,63700.0
2008-03-06 11:40:00,4.5,4.5,4.48,4.48,60200.0,4.5,4.5,4.48,4.48,60200.0
2008-03-06 11:50:00,4.48,4.49,4.48,4.48,77700.0,4.48,4.49,4.48,4.48,77700.0
2008-03-06 12:00:00,4.48,4.48,4.44,4.44,166600.0,4.48,4.48,4.44,4.44,166600.0
2008-03-06 12:10:00,4.44,4.44,4.42,4.44,270900.0,4.44,4.44,4.42,4.44,270900.0
2008-03-06 12:20:00,4.43,4.45,4.43,4.45,44800.0,4.43,4.45,4.43,4.45,44800.0
2008-03-06 12:30:00,4.45,4.45,4.44,4.44,56700.0,4.45,4.45,4.44,4.44,56700.0
2008-03-06 12:40:00,4.44,4.48,4.44,4.47,93800.0,4.44,4.48,4.44,4.47,93800.0
2008-03-06 12:50:00,4.47,4.47,4.44,4.45,109200.0,4.47,4.47,4.44,4.45,109200.0
2008-03-06 13:00:00,4.45,4.46,4.45,4.45,163800.0,4.45,4.46,4.45,4.45,163800.0
2008-03-06 13:10:00,4.45,4.48,4.45,4.48,194600.0,4.45,4.48,4.45,4.48,194600.0
2008-03-06 13:20:00,4.48,4.49,4.47,4.47,107100.0,4.48,4.49,4.47,4.47,107100.0
2008-03-06 13:30:00,4.47,4.48,4.46,4.47,231000.0,4.47,4.48,4.46,4.47,231000.0
2008-03-06 13:40:00,4.48,4.48,4.46,4.48,509600.0,4.48,4.48,4.46,4.48,509600.0
2008-03-06 13:50:00,4.47,4.48,4.47,4.47,60900.0,4.47,4.48,4.47,4.47,60900.0
2008-03-06 14:00:00,4.47,4.48,4.47,4.48,258300.0,4.47,4.48,4.47,4.48,258300.0
2008-03-06 14:10:00,4.48,4.48,4.46,4.47,149100.0,4.48,4.48,4.46,4.47,149100.0
2008-03-06 14:20:00,4.47,4.47,4.45,4.46,275100.0,4.47,4.47,4.45,4.46,275100.0
2008-03-06 14:30:00,4.46,4.47,4.44,4.47,159600.0,4.46,4.47,4.44,4.47,159600.0
2008-03-06 14:40:00,4.47,4.48,4.46,4.47,108500.0,4.47,4.48,4.46,4.47,108500.0
2008-03-06 14:50:00,4.47,4.47,4.46,4.47,51800.0,4.47,4.47,4.46,4.47,51800.0
2008-03-06 15:00:00,4.46,4.46,4.42,4.42,147000.0,4.46,4.46,4.42,4.42,147000.0
2008-03-06 15:10:00,4.42,4.42,4.38,4.42,753200.0,4.42,4.42,4.38,4.42,753200.0
2008-03-06 15:20:00,4.42,4.44,4.42,4.44,172900.0,4.42,4.44,4.42,4.44,172900.0
2008-03-06 15:30:00,4.44,4.44,4.4,4.4,188300.0,4.44,4.44,4.4,4.4,188300.0
2008-03-06 15:40:00,4.4,4.43,4.39,4.39,419300.0,4.4,4.43,4.39,4.39,419300.0
2008-03-06 15:50:00,4.39,4.41,4.37,4.37,492800.0,4.39,4.41,4.37,4.37,492800.0
2008-03-07 09:30:00,4.36,4.47,4.31,4.42,545300.0,4.36,4.47,4.31,4.42,545300.0
2008-03-07 09:40:00,4.42,4.5,4.42,4.48,288400.0,4.42,4.5,4.42,4.48,288400.0
2008-03-07 09:50:00,4.47,4.5,4.46,4.5,198800.0,4.47,4.5,4.46,4.5,198800.0
2008-03-07 10:00:00,4.5,4.51,4.42,4.44,177800.0,4.5,4.51,4.42,4.44,177800.0
2008-03-07 10:10:00,4.44,4.46,4.43,4.46,240100.0,4.44,4.46,4.43,4.46,240100.0
2008-03-07 10:20:00,4.46,4.47,4.46,4.46,57400.0,4.46,4.47,4.46,4.46,57400.0
2008-03-07 10:30:00,4.46,4.51,4.46,4.51,266700.0,4.46,4.51,4.46,4.51,266700.0
2008-03-07 10:40:00,4.51,4.53,4.47,4.51,368900.0,4.51,4.53,4.47,4.51,368900.0
2008-03-07 10:50:00,4.51,4.51,4.48,4.5,194600.0,4.51,4.51,4.48,4.5,194600.0
2008-03-07 11:00:00,4.5,4.51,4.47,4.49,234500.0,4.5,4.51,4.47,4.49,234500.0
2008-03-07 11:10:00,4.49,4.51,4.49,4.51,177100.0,4.49,4.51,4.49,4.51,177100.0
2008-03-07 11:20:00,4.51,4.52,4.48,4.48,186200.0,4.51,4.52,4.48,4.48,186200.0
2008-03-07 11:30:00,4.49,4.52,4.48,4.52,117600.0,4.49,4.52,4.48,4.52,117600.0
2008-03-07 11:40:00,4.52,4.52,4.44,4.47,261800.0,4.52,4.52,4.44,4.47,261800.0
2008-03-07 11:50:00,4.46,4.48,4.46,4.48,599900.0,4.46,4.48,4.46,4.48,599900.0
2008-03-07 12:00:00,4.48,4.48,4.47,4.47,303100.0,4.48,4.48,4.47,4.47,303100.0
2008-03-07 12:10:00,4.47,4.48,4.47,4.48,101500.0,4.47,4.48,4.47,4.48,101500.0
2008-03-07 12:20:00,4.48,4.48,4.47,4.48,62300.0,4.48,4.48,4.47,4.48,62300.0
2008-03-07 12:30:00,4.48,4.48,4.46,4.46,86800.0,4.48,4.48,4.46,4.46,86800.0
2008-03-07 12:40:00,4.47,4.51,4.47,4.5,107100.0,4.47,4.51,4.47,4.5,107100.0
2008-03-07 12:50:00,4.5,4.5,4.48,4.5,906500.0,4.5,4.5,4.48,4.5,906500.0
2008-03-07 13:00:00,4.5,4.5,4.47,4.48,125300.0,4.5,4.5,4.47,4.48,125300.0
2008-03-07 13:10:00,4.48,4.49,4.47,4.48,200900.0,4.48,4.49,4.47,4.48,200900.0
2008-03-07 13:20:00,4.48,4.49,4.45,4.46,214200.0,4.48,4.49,4.45,4.46,214200.0
2008-03-07 13:30:00,4.46,4.46,4.42,4.43,422800.0,4.46,4.46,4.42,4.43,422800.0
2008-03-07 13:40:00,4.43,4.43,4.36,4.36,829500.0,4.43,4.43,4.36,4.36,829500.0
2008-03-07 13:50:00,4.36,4.39,4.36,4.39,154700.0,4.36,4.39,4.36,4.39,154700.0
2008-03-07 14:00:00,4.39,4.41,4.38,4.41,147700.0,4.39,4.41,4.38,4.41,147700.0
2008-03-07 14:10:00,4.42,4.43,4.41,4.42,205100.0,4.42,4.43,4.41,4.42,205100.0
2008-03-07 14:20:00,4.43,4.43,4.38,4.4,268100.0,4.43,4.43,4.38,4.4,268100.0
2008-03-07 14:30:00,4.4,4.42,4.4,4.42,84700.0,4.4,4.42,4.4,4.42,84700.0
2008-03-07 14:40:00,4.41,4.44,4.41,4.44,140700.0,4.41,4.44,4.41,4.44,140700.0
2008-03-07 14:50:00,4.45,4.49,4.44,4.48,445900.0,4.45,4.49,4.44,4.48,445900.0
2008-03-07 15:00:00,4.48,4.49,4.46,4.48,145600.0,4.48,4.49,4.46,4.48,145600.0
2008-03-07 15:10:00,4.48,4.5,4.48,4.49,313600.0,4.48,4.5,4.48,4.49,313600.0
2008-03-07 15:20:00,4.49,4.51,4.47,4.47,235200.0,4.49,4.51,4.47,4.47,235200.0
2008-03-07 15:30:00,4.47,4.48,4.46,4.48,171500.0,4.47,4.48,4.46,4.48,171500.0
2008-03-07 15:40:00,4.48,4.49,4.46,4.47,232400.0,4.48,4.49,4.46,4.47,232400.0
2008-03-07 15:50:00,4.47,4.48,4.46,4.46,439600.0,4.47,4.48,4.46,4.46,439600.0
2008-03-10 09:30:00,4.57,4.58,4.52,4.52,375200.0,4.57,4.58,4.52,4.52,375200.0
2008-03-10 09:40:00,4.54,4.54,4.5,4.51,205100.0,4.54,4.54,4.5,4.51,205100.0
2008-03-10 09:50:00,4.51,4.52,4.5,4.51,331800.0,4.51,4.52,4.5,4.51,331800.0
2008-03-10 10:00:00,4.51,4.55,4.51,4.55,591500.0,4.51,4.55,4.51,4.55,591500.0
2008-03-10 10:10:00,4.55,4.57,4.54,4.55,132300.0,4.55,4.57,4.54,4.55,132300.0
2008-03-10 10:20:00,4.54,4.56,4.54,4.56,419300.0,4.54,4.56,4.54,4.56,419300.0
2008-03-10 10:30:00,4.56,4.62,4.56,4.6,587300.0,4.56,4.62,4.56,4.6,587300.0
2008-03-10 10:40:00,4.6,4.68,4.6,4.66,615300.0,4.6,4.68,4.6,4.66,615300.0
2008-03-10 10:50:00,4.66,4.66,4.6,4.61,456400.0,4.66,4.66,4.6,4.61,456400.0
2008-03-10 11:00:00,4.61,4.63,4.6,4.61,209300.0,4.61,4.63,4.6,4.61,209300.0
2008-03-10 11:10:00,4.62,4.64,4.6,4.62,168700.0,4.62,4.64,4.6,4.62,168700.0
2008-03-10 11:20:00,4.62,4.63,4.61,4.61,193200.0,4.62,4.63,4.61,4.61,193200.0
2008-03-10 11:30:00,4.61,4.63,4.59,4.6,177100.0,4.61,4.63,4.59,4.6,177100.0
2008-03-10 11:40:00,4.6,4.61,4.59,4.61,222600.0,4.6,4.61,4.59,4.61,222600.0
2008-03-10 11:50:00,4.6,4.62,4.6,4.61,172200.0,4.6,4.62,4.6,4.61,172200.0
2008-03-10 12:00:00,4.62,4.62,4.61,4.62,382200.0,4.62,4.62,4.61,4.62,382200.0
2008-03-10 12:10:00,4.62,4.62,4.61,4.61,231700.0,4.62,4.62,4.61,4.61,231700.0
2008-03-10 12:20:00,4.61,4.63,4.61,4.62,156100.0,4.61,4.63,4.61,4.62,156100.0
2008-03-10 12:30:00,4.62,4.64,4.62,4.64,268100.0,4.62,4.64,4.62,4.64,268100.0
2008-03-10 12:40:00,4.64,4.64,4.63,4.64,368200.0,4.64,4.64,4.63,4.64,368200.0
2008-03-10 12:50:00,4.64,4.66,4.64,4.66,377300.0,4.64,4.66,4.64,4.66,377300.0
2008-03-10 13:00:00,4.66,4.66,4.64,4.66,257600.0,4.66,4.66,4.64,4.66,257600.0
2008-03-10 13:10:00,4.66,4.66,4.65,4.66,147700.0,4.66,4.66,4.65,4.66,147700.0
2008-03-10 13:20:00,4.66,4.66,4.64,4.65,194600.0,4.66,4.66,4.64,4.65,194600.0
2008-03-10 13:30:00,4.65,4.65,4.64,4.64,224700.0,4.65,4.65,4.64,4.64,224700.0
2008-03-10 13:40:00,4.64,4.65,4.64,4.65,151900.0,4.64,4.65,4.64,4.65,151900.0
2008-03-10 13:50:00,4.65,4.65,4.63,4.63,185500.0,4.65,4.65,4.63,4.63,185500.0
2008-03-10 14:00:00,4.64,4.64,4.62,4.64,277200.0,4.64,4.64,4.62,4.64,277200.0
2008-03-10 14:10:00,4.64,4.65,4.64,4.64,191100.0,4.64,4.65,4.64,4.64,191100.0
2008-03-10 14:20:00,4.65,4.66,4.64,4.65,216300.0,4.65,4.66,4.64,4.65,216300.0
2008-03-10 14:30:00,4.65,4.66,4.64,4.65,203700.0,4.65,4.66,4.64,4.65,203700.0
2008-03-10 14:40:00,4.65,4.69,4.65,4.68,545300.0,4.65,4.69,4.65,4.68,545300.0
2008-03-10 14:50:00,4.68,4.7,4.67,4.68,290500.0,4.68,4.7,4.67,4.68,290500.0
2008-03-10 15:00:00,4.68,4.7,4.67,4.69,393400.0,4.68,4.7,4.67,4.69,393400.0
2008-03-10 15:10:00,4.69,4.7,4.69,4.69,276500.0,4.69,4.7,4.69,4.69,276500.0
2008-03-10 15:20:00,4.69,4.71,4.68,4.7,352100.0,4.69,4.71,4.68,4.7,352100.0
2008-03-10 15:30:00,4.7,4.71,4.69,4.7,499100.0,4.7,4.71,4.69,4.7,499100.0
2008-03-10 15:40:00,4.7,4.73,4.7,4.73,893200.0,4.7,4.73,4.7,4.73,893200.0
2008-03-10 15:50:00,4.73,4.78,4.72,4.75,1798300.0,4.73,4.78,4.72,4.75,1798300.0
2008-03-11 09:30:00,4.79,4.89,4.76,4.87,900900.0,4.79,4.89,4.76,4.87,900900.0
2008-03-11 09:40:00,4.86,4.89,4.85,4.87,621600.0,4.86,4.89,4.85,4.87,621600.0
2008-03-11 09:50:00,4.86,4.89,4.85,4.85,592900.0,4.86,4.89,4.85,4.85,592900.0
2008-03-11 10:00:00,4.85,4.86,4.81,4.81,759500.0,4.85,4.86,4.81,4.81,759500.0
2008-03-11 10:10:00,4.81,4.82,4.78,4.79,1042300.0,4.81,4.82,4.78,4.79,1042300.0
2008-03-11 10:20:00,4.78,4.84,4.78,4.83,225400.0,4.78,4.84,4.78,4.83,225400.0
2008-03-11 10:30:00,4.83,4.84,4.8,4.8,263900.0,4.83,4.84,4.8,4.8,263900.0
2008-03-11 10:40:00,4.8,4.8,4.76,4.76,319200.0,4.8,4.8,4.76,4.76,319200.0
2008-03-11 10:50:00,4.76,4.78,4.76,4.78,209300.0,4.76,4.78,4.76,4.78,209300.0
2008-03-11 11:00:00,4.78,4.79,4.77,4.79,181300.0,4.78,4.79,4.77,4.79,181300.0
2008-03-11 11:10:00,4.78,4.82,4.78,4.81,290500.0,4.78,4.82,4.78,4.81,290500.0
2008-03-11 11:20:00,4.81,4.82,4.79,4.8,300300.0,4.81,4.82,4.79,4.8,300300.0
2008-03-11 11:30:00,4.8,4.81,4.8,4.8,280000.0,4.8,4.81,4.8,4.8,280000.0
2008-03-11 11:40:00,4.8,4.81,4.77,4.79,304500.0,4.8,4.81,4.77,4.79,304500.0
2008-03-11 11:50:00,4.79,4.79,4.73,4.75,856100.0,4.79,4.79,4.73,4.75,856100.0
2008-03-11 12:00:00,4.75,4.76,4.69,4.72,746900.0,4.75,4.76,4.69,4.72,746900.0
2008-03-11 12:10:00,4.72,4.74,4.72,4.72,195300.0,4.72,4.74,4.72,4.72,195300.0
2008-03-11 12:20:00,4.72,4.73,4.7,4.7,182700.0,4.72,4.73,4.7,4.7,182700.0
2008-03-11 12:30:00,4.7,4.74,4.68,4.7,329700.0,4.7,4.74,4.68,4.7,329700.0
2008-03-11 12:40:00,4.69,4.7,4.62,4.64,1738800.0,4.69,4.7,4.62,4.64,1738800.0
2008-03-11 12:50:00,4.64,4.66,4.61,4.65,221200.0,4.64,4.66,4.61,4.65,221200.0
2008-03-11 13:00:00,4.65,4.65,4.61,4.63,268800.0,4.65,4.65,4.61,4.63,268800.0
2008-03-11 13:10:00,4.63,4.65,4.61,4.63,248500.0,4.63,4.65,4.61,4.63,248500.0
2008-03-11 13:20:00,4.63,4.68,4.63,4.68,263900.0,4.63,4.68,4.63,4.68,263900.0
2008-03-11 13:30:00,4.67,4.69,4.67,4.69,326900.0,4.67,4.69,4.67,4.69,326900.0
2008-03-11 13:40:00,4.68,4.69,4.67,4.69,132300.0,4.68,4.69,4.67,4.69,132300.0
2008-03-11 13:50:00,4.69,4.71,4.68,4.69,308700.0,4.69,4.71,4.68,4.69,308700.0
2008-03-11 14:00:00,4.69,4.69,4.66,4.67,268100.0,4.69,4.69,4.66,4.67,268100.0
2008-03-11 14:10:00,4.67,4.68,4.63,4.68,231000.0,4.67,4.68,4.63,4.68,231000.0
2008-03-11 14:20:00,4.68,4.68,4.66,4.66,112000.0,4.68,4.68,4.66,4.66,112000.0
2008-03-11 14:30:00,4.67,4.71,4.61,4.71,770700.0,4.67,4.71,4.61,4.71,770700.0
2008-03-11 14:40:00,4.71,4.71,4.67,4.71,287000.0,4.71,4.71,4.67,4.71,287000.0
2008-03-11 14:50:00,4.71,4.73,4.67,4.7,434700.0,4.71,4.73,4.67,4.7,434700.0
2008-03-11 15:00:00,4.7,4.73,4.7,4.72,261100.0,4.7,4.73,4.7,4.72,261100.0
2008-03-11 15:10:00,4.71,4.75,4.71,4.75,276500.0,4.71,4.75,4.71,4.75,276500.0
2008-03-11 15:20:00,4.75,4.76,4.69,4.71,551600.0,4.75,4.76,4.69,4.71,551600.0
2008-03-11 15:30:00,4.71,4.75,4.7,4.73,397600.0,4.71,4.75,4.7,4.73,397600.0
2008-03-11 15:40:00,4.74,4.74,4.68,4.72,877100.0,4.74,4.74,4.68,4.72,877100.0
2008-03-11 15:50:00,4.72,4.75,4.71,4.73,683200.0,4.72,4.75,4.71,4.73,683200.0
2008-03-12 09:30:00,4.74,4.83,4.74,4.8,944300.0,4.74,4.83,4.74,4.8,944300.0
2008-03-12 09:40:00,4.8,4.83,4.79,4.81,833000.0,4.8,4.83,4.79,4.81,833000.0
2008-03-12 09:50:00,4.8,4.81,4.78,4.79,886200.0,4.8,4.81,4.78,4.79,886200.0
2008-03-12 10:00:00,4.79,4.82,4.79,4.81,352100.0,4.79,4.82,4.79,4.81,352100.0
2008-03-12 10:10:00,4.81,4.82,4.8,4.82,359100.0,4.81,4.82,4.8,4.82,359100.0
2008-03-12 10:20:00,4.82,4.83,4.82,4.83,1572200.0,4.82,4.83,4.82,4.83,1572200.0
2008-03-12 10:30:00,4.82,4.86,4.82,4.84,441700.0,4.82,4.86,4.82,4.84,441700.0
2008-03-12 10:40:00,4.84,4.84,4.81,4.83,333200.0,4.84,4.84,4.81,4.83,333200.0
2008-03-12 10:50:00,4.83,4.83,4.81,4.81,242200.0,4.83,4.83,4.81,4.81,242200.0
2008-03-12 11:00:00,4.81,4.82,4.81,4.82,263900.0,4.81,4.82,4.81,4.82,263900.0
2008-03-12 11:10:00,4.82,4.85,4.82,4.85,475300.0,4.82,4.85,4.82,4.85,475300.0
2008-03-12 11:20:00,4.85,4.86,4.84,4.84,291200.0,4.85,4.86,4.84,4.84,291200.0
2008-03-12 11:30:00,4.84,4.84,4.8,4.81,205800.0,4.84,4.84,4.8,4.81,205800.0
2008-03-12 11:40:00,4.81,4.84,4.8,4.82,338800.0,4.81,4.84,4.8,4.82,338800.0
2008-03-12 11:50:00,4.82,4.84,4.81,4.83,98000.0,4.82,4.84,4.81,4.83,98000.0
2008-03-12 12:00:00,4.83,4.84,4.81,4.81,155400.0,4.83,4.84,4.81,4.81,155400.0
2008-03-12 12:10:00,4.81,4.83,4.81,4.81,324100.0,4.81,4.83,4.81,4.81,324100.0
2008-03-12 12:20:00,4.81,4.83,4.8,4.81,1167600.0,4.81,4.83,4.8,4.81,1167600.0
2008-03-12 12:30:00,4.8,4.84,4.8,4.84,65800.0,4.8,4.84,4.8,4.84,65800.0
2008-03-12 12:40:00,4.84,4.85,4.83,4.83,165900.0,4.84,4.85,4.83,4.83,165900.0
2008-03-12 12:50:00,4.83,4.85,4.82,4.85,539700.0,4.83,4.85,4.82,4.85,539700.0
2008-03-12 13:00:00,4.85,4.87,4.83,4.84,511700.0,4.85,4.87,4.83,4.84,511700.0
2008-03-12 13:10:00,4.84,4.85,4.82,4.85,117600.0,4.84,4.85,4.82,4.85,117600.0
2008-03-12 13:20:00,4.85,4.88,4.85,4.86,129500.0,4.85,4.88,4.85,4.86,129500.0
2008-03-12 13:30:00,4.86,4.86,4.84,4.84,113400.0,4.86,4.86,4.84,4.84,113400.0
2008-03-12 13:40:00,4.84,4.85,4.81,4.83,289100.0,4.84,4.85,4.81,4.83,289100.0
2008-03-12 13:50:00,4.83,4.85,4.83,4.84,115500.0,4.83,4.85,4.83,4.84,115500.0
2008-03-12 14:00:00,4.84,4.86,4.82,4.84,214900.0,4.84,4.86,4.82,4.84,214900.0
2008-03-12 14:10:00,4.84,4.84,4.83,4.84,65800.0,4.84,4.84,4.83,4.84,65800.0
2008-03-12 14:20:00,4.84,4.85,4.84,4.85,61600.0,4.84,4.85,4.84,4.85,61600.0
2008-03-12 14:30:00,4.84,4.88,4.84,4.88,206500.0,4.84,4.88,4.84,4.88,206500.0
2008-03-12 14:40:00,4.88,4.91,4.88,4.91,372400.0,4.88,4.91,4.88,4.91,372400.0
2008-03-12 14:50:00,4.91,4.93,4.9,4.91,431900.0,4.91,4.93,4.9,4.91,431900.0
2008-03-12 15:00:00,4.91,4.93,4.91,4.93,392700.0,4.91,4.93,4.91,4.93,392700.0
2008-03-12 15:10:00,4.93,4.93,4.89,4.89,504700.0,4.93,4.93,4.89,4.89,504700.0
2008-03-12 15:20:00,4.89,4.9,4.89,4.89,333900.0,4.89,4.9,4.89,4.89,333900.0
2008-03-12 15:30:00,4.89,4.91,4.88,4.88,660800.0,4.89,4.91,4.88,4.88,660800.0
2008-03-12 15:40:00,4.88,4.89,4.85,4.86,548800.0,4.88,4.89,4.85,4.86,548800.0
2008-03-12 15:50:00,4.86,4.89,4.85,4.86,528500.0,4.86,4.89,4.85,4.86,528500.0
2008-03-13 09:30:00,4.79,4.82,4.78,4.82,378000.0,4.79,4.82,4.78,4.82,378000.0
2008-03-13 09:40:00,4.82,4.82,4.72,4.74,496300.0,4.82,4.82,4.72,4.74,496300.0
2008-03-13 09:50:00,4.73,4.81,4.73,4.77,143500.0,4.73,4.81,4.73,4.77,143500.0
2008-03-13 10:00:00,4.77,4.79,4.72,4.74,229600.0,4.77,4.79,4.72,4.74,229600.0
2008-03-13 10:10:00,4.74,4.78,4.74,4.74,153300.0,4.74,4.78,4.74,4.74,153300.0
2008-03-13 10:20:00,4.74,4.75,4.72,4.75,192500.0,4.74,4.75,4.72,4.75,192500.0
2008-03-13 10:30:00,4.75,4.75,4.65,4.65,507500.0,4.75,4.75,4.65,4.65,507500.0
2008-03-13 10:40:00,4.65,4.67,4.65,4.67,165900.0,4.65,4.67,4.65,4.67,165900.0
2008-03-13 10:50:00,4.67,4.68,4.67,4.67,232400.0,4.67,4.68,4.67,4.67,232400.0
2008-03-13 11:00:00,4.67,4.71,4.66,4.67,487900.0,4.67,4.71,4.66,4.67,487900.0
2008-03-13 11:10:00,4.67,4.68,4.67,4.68,376600.0,4.67,4.68,4.67,4.68,376600.0
2008-03-13 11:20:00,4.67,4.71,4.67,4.7,380800.0,4.67,4.71,4.67,4.7,380800.0
2008-03-13 11:30:00,4.69,4.71,4.69,4.71,212800.0,4.69,4.71,4.69,4.71,212800.0
2008-03-13 11:40:00,4.71,4.73,4.71,4.71,128100.0,4.71,4.73,4.71,4.71,128100.0
2008-03-13 11:50:00,4.71,4.72,4.71,4.72,125300.0,4.71,4.72,4.71,4.72,125300.0
2008-03-13 12:00:00,4.72,4.78,4.72,4.76,239400.0,4.72,4.78,4.72,4.76,239400.0
2008-03-13 12:10:00,4.76,4.79,4.76,4.78,110600.0,4.76,4.79,4.76,4.78,110600.0
2008-03-13 12:20:00,4.78,4.78,4.76,4.77,110600.0,4.78,4.78,4.76,4.77,110600.0
2008-03-13 12:30:00,4.77,4.79,4.77,4.78,221900.0,4.77,4.79,4.77,4.78,221900.0
2008-03-13 12:40:00,4.78,4.79,4.75,4.76,83300.0,4.78,4.79,4.75,4.76,83300.0
2008-03-13 12:50:00,4.76,4.79,4.76,4.79,146300.0,4.76,4.79,4.76,4.79,146300.0
2008-03-13 13:00:00,4.79,4.83,4.78,4.81,371000.0,4.79,4.83,4.78,4.81,371000.0
2008-03-13 13:10:00,4.81,4.82,4.8,4.81,343700.0,4.81,4.82,4.8,4.81,343700.0
2008-03-13 13:20:00,4.81,4.87,4.81,4.87,226100.0,4.81,4.87,4.81,4.87,226100.0
2008-03-13 13:30:00,4.87,4.87,4.85,4.87,138600.0,4.87,4.87,4.85,4.87,138600.0
2008-03-13 13:40:00,4.87,4.87,4.84,4.84,153300.0,4.87,4.87,4.84,4.84,153300.0
2008-03-13 13:50:00,4.84,4.87,4.83,4.85,180600.0,4.84,4.87,4.83,4.85,180600.0
2008-03-13 14:00:00,4.86,4.86,4.84,4.85,158200.0,4.86,4.86,4.84,4.85,158200.0
2008-03-13 14:10:00,4.86,4.87,4.85,4.85,78400.0,4.86,4.87,4.85,4.85,78400.0
2008-03-13 14:20:00,4.86,4.87,4.85,4.87,120400.0,4.86,4.87,4.85,4.87,120400.0
2008-03-13 14:30:00,4.87,4.87,4.85,4.87,331100.0,4.87,4.87,4.85,4.87,331100.0
2008-03-13 14:40:00,4.86,4.87,4.86,4.87,155400.0,4.86,4.87,4.86,4.87,155400.0
2008-03-13 14:50:00,4.87,4.89,4.87,4.87,140700.0,4.87,4.89,4.87,4.87,140700.0
2008-03-13 15:00:00,4.87,4.88,4.86,4.87,138600.0,4.87,4.88,4.86,4.87,138600.0
2008-03-13 15:10:00,4.87,4.88,4.87,4.87,191100.0,4.87,4.88,4.87,4.87,191100.0
2008-03-13 15:20:00,4.87,4.88,4.86,4.87,218400.0,4.87,4.88,4.86,4.87,218400.0
2008-03-13 15:30:00,4.88,4.88,4.87,4.88,198100.0,4.88,4.88,4.87,4.88,198100.0
2008-03-13 15:40:00,4.88,4.9,4.88,4.89,377300.0,4.88,4.9,4.88,4.89,377300.0
2008-03-13 15:50:00,4.89,4.9,4.88,4.89,499100.0,4.89,4.9,4.88,4.89,499100.0
2008-03-14 09:30:00,4.91,4.93,4.85,4.89,328300.0,4.91,4.93,4.85,4.89,328300.0
2008-03-14 09:40:00,4.88,4.89,4.79,4.81,394800.0,4.88,4.89,4.79,4.81,394800.0
2008-03-14 09:50:00,4.82,4.82,4.73,4.73,228200.0,4.82,4.82,4.73,4.73,228200.0
2008-03-14 10:00:00,4.73,4.84,4.72,4.83,243600.0,4.73,4.84,4.72,4.83,243600.0
2008-03-14 10:10:00,4.82,4.84,4.78,4.83,133700.0,4.82,4.84,4.78,4.83,133700.0
2008-03-14 10:20:00,4.83,4.83,4.77,4.79,149100.0,4.83,4.83,4.77,4.79,149100.0
2008-03-14 10:30:00,4.79,4.83,4.77,4.79,109200.0,4.79,4.83,4.77,4.79,109200.0
2008-03-14 10:40:00,4.77,4.8,4.76,4.78,138600.0,4.77,4.8,4.76,4.78,138600.0
2008-03-14 10:50:00,4.78,4.87,4.78,4.87,308700.0,4.78,4.87,4.78,4.87,308700.0
2008-03-14 11:00:00,4.87,4.88,4.86,4.88,125300.0,4.87,4.88,4.86,4.88,125300.0
2008-03-14 11:10:00,4.88,4.88,4.85,4.85,305200.0,4.88,4.88,4.85,4.85,305200.0
2008-03-14 11:20:00,4.85,4.86,4.83,4.83,175000.0,4.85,4.86,4.83,4.83,175000.0
2008-03-14 11:30:00,4.84,4.84,4.82,4.82,121100.0,4.84,4.84,4.82,4.82,121100.0
2008-03-14 11:40:00,4.82,4.85,4.81,4.84,154000.0,4.82,4.85,4.81,4.84,154000.0
2008-03-14 11:50:00,4.84,4.84,4.81,4.81,85400.0,4.84,4.84,4.81,4.81,85400.0
2008-03-14 12:00:00,4.81,4.83,4.8,4.82,112700.0,4.81,4.83,4.8,4.82,112700.0
2008-03-14 12:10:00,4.82,4.83,4.81,4.81,156100.0,4.82,4.83,4.81,4.81,156100.0
2008-03-14 12:20:00,4.81,4.81,4.77,4.78,159600.0,4.81,4.81,4.77,4.78,159600.0
2008-03-14 12:30:00,4.78,4.8,4.77,4.78,129500.0,4.78,4.8,4.77,4.78,129500.0
2008-03-14 12:40:00,4.78,4.79,4.76,4.79,85400.0,4.78,4.79,4.76,4.79,85400.0
2008-03-14 12:50:00,4.79,4.82,4.77,4.78,88900.0,4.79,4.82,4.77,4.78,88900.0
2008-03-14 13:00:00,4.78,4.79,4.71,4.73,448000.0,4.78,4.79,4.71,4.73,448000.0
2008-03-14 13:10:00,4.74,4.74,4.72,4.73,95200.0,4.74,4.74,4.72,4.73,95200.0
2008-03-14 13:20:00,4.73,4.76,4.73,4.75,97300.0,4.73,4.76,4.73,4.75,97300.0
2008-03-14 13:30:00,4.76,4.78,4.74,4.78,95200.0,4.76,4.78,4.74,4.78,95200.0
2008-03-14 13:40:00,4.78,4.8,4.77,4.79,89600.0,4.78,4.8,4.77,4.79,89600.0
2008-03-14 13:50:00,4.79,4.79,4.78,4.79,93100.0,4.79,4.79,4.78,4.79,93100.0
2008-03-14 14:00:00,4.77,4.77,4.75,4.76,200900.0,4.77,4.77,4.75,4.76,200900.0
2008-03-14 14:10:00,4.77,4.78,4.74,4.76,212100.0,4.77,4.78,4.74,4.76,212100.0
2008-03-14 14:20:00,4.75,4.76,4.72,4.73,143500.0,4.75,4.76,4.72,4.73,143500.0
2008-03-14 14:30:00,4.73,4.73,4.7,4.71,136500.0,4.73,4.73,4.7,4.71,136500.0
2008-03-14 14:40:00,4.7,4.73,4.69,4.72,252000.0,4.7,4.73,4.69,4.72,252000.0
2008-03-14 14:50:00,4.73,4.75,4.72,4.74,233100.0,4.73,4.75,4.72,4.74,233100.0
2008-03-14 15:00:00,4.73,4.75,4.73,4.75,180600.0,4.73,4.75,4.73,4.75,180600.0
2008-03-14 15:10:00,4.75,4.79,4.74,4.79,360500.0,4.75,4.79,4.74,4.79,360500.0
2008-03-14 15:20:00,4.78,4.83,4.77,4.81,196000.0,4.78,4.83,4.77,4.81,196000.0
2008-03-14 15:30:00,4.8,4.81,4.77,4.79,378700.0,4.8,4.81,4.77,4.79,378700.0
2008-03-14 15:40:00,4.78,4.79,4.75,4.76,221200.0,4.78,4.79,4.75,4.76,221200.0
2008-03-14 15:50:00,4.76,4.79,4.75,4.75,450100.0,4.76,4.79,4.75,4.75,450100.0
2008-03-17 09:30:00,4.69,4.72,4.68,4.68,171500.0,4.69,4.72,4.68,4.68,171500.0
2008-03-17 09:40:00,4.68,4.7,4.65,4.66,186900.0,4.68,4.7,4.65,4.66,186900.0
2008-03-17 09:50:00,4.67,4.7,4.64,4.67,190400.0,4.67,4.7,4.64,4.67,190400.0
2008-03-17 10:00:00,4.67,4.75,4.67,4.74,160300.0,4.67,4.75,4.67,4.74,160300.0
2008-03-17 10:10:00,4.74,4.74,4.72,4.72,123200.0,4.74,4.74,4.72,4.72,123200.0
2008-03-17 10:20:00,4.72,4.74,4.71,4.71,217000.0,4.72,4.74,4.71,4.71,217000.0
2008-03-17 10:30:00,4.72,4.73,4.7,4.71,247100.0,4.72,4.73,4.7,4.71,247100.0
2008-03-17 10:40:00,4.71,4.73,4.71,4.71,102900.0,4.71,4.73,4.71,4.71,102900.0
2008-03-17 10:50:00,4.71,4.73,4.69,4.69,72800.0,4.71,4.73,4.69,4.69,72800.0
2008-03-17 11:00:00,4.7,4.72,4.69,4.71,901600.0,4.7,4.72,4.69,4.71,901600.0
2008-03-17 11:10:00,4.71,4.72,4.69,4.69,183400.0,4.71,4.72,4.69,4.69,183400.0
2008-03-17 11:20:00,4.7,4.71,4.69,4.7,55300.0,4.7,4.71,4.69,4.7,55300.0
2008-03-17 11:30:00,4.71,4.71,4.7,4.71,103600.0,4.71,4.71,4.7,4.71,103600.0
2008-03-17 11:40:00,4.71,4.72,4.7,4.71,96600.0,4.71,4.72,4.7,4.71,96600.0
2008-03-17 11:50:00,4.71,4.71,4.7,4.71,1607900.0,4.71,4.71,4.7,4.71,1607900.0
2008-03-17 12:00:00,4.71,4.71,4.68,4.68,235900.0,4.71,4.71,4.68,4.68,235900.0
2008-03-17 12:10:00,4.68,4.69,4.64,4.66,149100.0,4.68,4.69,4.64,4.66,149100.0
2008-03-17 12:20:00,4.67,4.67,4.65,4.66,100100.0,4.67,4.67,4.65,4.66,100100.0
2008-03-17 12:30:00,4.67,4.68,4.65,4.67,58100.0,4.67,4.68,4.65,4.67,58100.0
2008-03-17 12:40:00,4.68,4.7,4.66,4.68,67900.0,4.68,4.7,4.66,4.68,67900.0
2008-03-17 12:50:00,4.68,4.7,4.67,4.68,120400.0,4.68,4.7,4.67,4.68,120400.0
2008-03-17 13:00:00,4.68,4.68,4.65,4.65,58800.0,4.68,4.68,4.65,4.65,58800.0
2008-03-17 13:10:00,4.66,4.66,4.64,4.64,149800.0,4.66,4.66,4.64,4.64,149800.0
2008-03-17 13:20:00,4.64,4.64,4.62,4.62,161700.0,4.64,4.64,4.62,4.62,161700.0
2008-03-17 13:30:00,4.62,4.64,4.62,4.63,80500.0,4.62,4.64,4.62,4.63,80500.0
2008-03-17 13:40:00,4.63,4.69,4.62,4.65,298900.0,4.63,4.69,4.62,4.65,298900.0
2008-03-17 13:50:00,4.66,4.69,4.65,4.68,109900.0,4.66,4.69,4.65,4.68,109900.0
2008-03-17 14:00:00,4.69,4.71,4.68,4.71,149100.0,4.69,4.71,4.68,4.71,149100.0
2008-03-17 14:10:00,4.7,4.71,4.69,4.69,87500.0,4.7,4.71,4.69,4.69,87500.0
2008-03-17 14:20:00,4.69,4.7,4.67,4.68,91700.0,4.69,4.7,4.67,4.68,91700.0
2008-03-17 14:30:00,4.68,4.68,4.66,4.67,166600.0,4.68,4.68,4.66,4.67,166600.0
2008-03-17 14:40:00,4.68,4.71,4.68,4.71,223300.0,4.68,4.71,4.68,4.71,223300.0
2008-03-17 14:50:00,4.71,4.73,4.7,4.71,236600.0,4.71,4.73,4.7,4.71,236600.0
2008-03-17 15:00:00,4.71,4.73,4.7,4.72,227500.0,4.71,4.73,4.7,4.72,227500.0
2008-03-17 15:10:00,4.73,4.75,4.71,4.73,329700.0,4.73,4.75,4.71,4.73,329700.0
2008-03-17 15:20:00,4.73,4.79,4.73,4.75,322700.0,4.73,4.79,4.73,4.75,322700.0
2008-03-17 15:30:00,4.75,4.81,4.75,4.79,284900.0,4.75,4.81,4.75,4.79,284900.0
2008-03-17 15:40:00,4.79,4.81,4.75,4.76,329700.0,4.79,4.81,4.75,4.76,329700.0
2008-03-17 15:50:00,4.76,4.76,4.71,4.71,628600.0,4.76,4.76,4.71,4.71,628600.0
2008-03-18 09:30:00,4.82,4.9,4.78,4.88,537600.0,4.82,4.9,4.78,4.88,537600.0
2008-03-18 09:40:00,4.88,4.89,4.86,4.89,441700.0,4.88,4.89,4.86,4.89,441700.0
2008-03-18 09:50:00,4.89,4.89,4.86,4.87,241500.0,4.89,4.89,4.86,4.87,241500.0
2008-03-18 10:00:00,4.88,4.93,4.87,4.92,396900.0,4.88,4.93,4.87,4.92,396900.0
2008-03-18 10:10:00,4.92,4.93,4.89,4.9,378700.0,4.92,4.93,4.89,4.9,378700.0
2008-03-18 10:20:00,4.9,4.9,4.89,4.9,119700.0,4.9,4.9,4.89,4.9,119700.0
2008-03-18 10:30:00,4.9,4.9,4.86,4.89,445200.0,4.9,4.9,4.86,4.89,445200.0
2008-03-18 10:40:00,4.89,4.92,4.89,4.91,214900.0,4.89,4.92,4.89,4.91,214900.0
2008-03-18 10:50:00,4.92,4.97,4.92,4.97,399000.0,4.92,4.97,4.92,4.97,399000.0
2008-03-18 11:00:00,4.96,4.96,4.92,4.92,518700.0,4.96,4.96,4.92,4.92,518700.0
2008-03-18 11:10:00,4.92,4.93,4.91,4.92,161700.0,4.92,4.93,4.91,4.92,161700.0
2008-03-18 11:20:00,4.93,4.94,4.92,4.93,280000.0,4.93,4.94,4.92,4.93,280000.0
2008-03-18 11:30:00,4.93,4.96,4.93,4.96,172200.0,4.93,4.96,4.93,4.96,172200.0
2008-03-18 11:40:00,4.96,4.96,4.92,4.93,102900.0,4.96,4.96,4.92,4.93,102900.0
2008-03-18 11:50:00,4.93,4.94,4.9,4.9,104300.0,4.93,4.94,4.9,4.9,104300.0
2008-03-18 12:00:00,4.91,4.91,4.9,4.9,168000.0,4.91,4.91,4.9,4.9,168000.0
2008-03-18 12:10:00,4.9,4.9,4.89,4.9,200200.0,4.9,4.9,4.89,4.9,200200.0
2008-03-18 12:20:00,4.9,4.91,4.89,4.91,76300.0,4.9,4.91,4.89,4.91,76300.0
2008-03-18 12:30:00,4.9,4.93,4.9,4.92,108500.0,4.9,4.93,4.9,4.92,108500.0
2008-03-18 12:40:00,4.93,4.93,4.91,4.91,93100.0,4.93,4.93,4.91,4.91,93100.0
2008-03-18 12:50:00,4.91,4.92,4.91,4.91,172900.0,4.91,4.92,4.91,4.91,172900.0
2008-03-18 13:00:00,4.91,4.94,4.91,4.94,81200.0,4.91,4.94,4.91,4.94,81200.0
2008-03-18 13:10:00,4.94,4.96,4.93,4.96,134400.0,4.94,4.96,4.93,4.96,134400.0
2008-03-18 13:20:00,4.96,4.97,4.96,4.97,109200.0,4.96,4.97,4.96,4.97,109200.0
2008-03-18 13:30:00,4.97,4.97,4.95,4.95,107800.0,4.97,4.97,4.95,4.95,107800.0
2008-03-18 13:40:00,4.95,4.96,4.92,4.94,137200.0,4.95,4.96,4.92,4.94,137200.0
2008-03-18 13:50:00,4.95,4.96,4.95,4.96,161700.0,4.95,4.96,4.95,4.96,161700.0
2008-03-18 14:00:00,4.96,4.96,4.96,4.96,333900.0,4.96,4.96,4.96,4.96,333900.0
2008-03-18 14:10:00,4.96,4.96,4.89,4.93,338100.0,4.96,4.96,4.89,4.93,338100.0
2008-03-18 14:20:00,4.92,4.94,4.88,4.91,298900.0,4.92,4.94,4.88,4.91,298900.0
2008-03-18 14:30:00,4.91,4.91,4.88,4.89,194600.0,4.91,4.91,4.88,4.89,194600.0
2008-03-18 14:40:00,4.89,4.94,4.89,4.93,238000.0,4.89,4.94,4.89,4.93,238000.0
2008-03-18 14:50:00,4.94,4.96,4.93,4.93,375200.0,4.94,4.96,4.93,4.93,375200.0
2008-03-18 15:00:00,4.94,4.98,4.92,4.98,435400.0,4.94,4.98,4.92,4.98,435400.0
2008-03-18 15:10:00,4.97,4.99,4.97,4.99,291200.0,4.97,4.99,4.97,4.99,291200.0
2008-03-18 15:20:00,4.99,5.0,4.99,4.99,382200.0,4.99,5.0,4.99,4.99,382200.0
2008-03-18 15:30:00,4.99,5.0,4.98,4.99,841400.0,4.99,5.0,4.98,4.99,841400.0
2008-03-18 15:40:00,4.99,5.0,4.98,4.99,463400.0,4.99,5.0,4.98,4.99,463400.0
2008-03-18 15:50:00,4.99,5.0,4.98,5.0,934500.0,4.99,5.0,4.98,5.0,934500.0
2008-03-19 09:30:00,5.0,5.0,4.95,4.99,203000.0,5.0,5.0,4.95,4.99,203000.0
2008-03-19 09:40:00,4.99,5.05,4.98,5.03,837900.0,4.99,5.05,4.98,5.03,837900.0
2008-03-19 09:50:00,5.03,5.15,5.03,5.13,938000.0,5.03,5.15,5.03,5.13,938000.0
2008-03-19 10:00:00,5.13,5.13,5.04,5.05,828800.0,5.13,5.13,5.04,5.05,828800.0
2008-03-19 10:10:00,5.05,5.1,5.04,5.08,408100.0,5.05,5.1,5.04,5.08,408100.0
2008-03-19 10:20:00,5.07,5.11,5.04,5.05,357700.0,5.07,5.11,5.04,5.05,357700.0
2008-03-19 10:30:00,5.05,5.06,4.98,4.99,364700.0,5.05,5.06,4.98,4.99,364700.0
2008-03-19 10:40:00,4.99,5.01,4.97,5.01,238000.0,4.99,5.01,4.97,5.01,238000.0
2008-03-19 10:50:00,5.01,5.05,5.0,5.05,651000.0,5.01,5.05,5.0,5.05,651000.0
2008-03-19 11:00:00,5.05,5.08,5.04,5.04,300300.0,5.05,5.08,5.04,5.04,300300.0
2008-03-19 11:10:00,5.05,5.05,5.01,5.01,331800.0,5.05,5.05,5.01,5.01,331800.0
2008-03-19 11:20:00,5.01,5.03,4.99,5.0,336700.0,5.01,5.03,4.99,5.0,336700.0
2008-03-19 11:30:00,5.0,5.01,4.99,5.0,166600.0,5.0,5.01,4.99,5.0,166600.0
2008-03-19 11:40:00,5.0,5.01,5.0,5.01,162400.0,5.0,5.01,5.0,5.01,162400.0
2008-03-19 11:50:00,5.01,5.05,5.01,5.04,227500.0,5.01,5.05,5.01,5.04,227500.0
2008-03-19 12:00:00,5.04,5.05,5.03,5.05,333900.0,5.04,5.05,5.03,5.05,333900.0
2008-03-19 12:10:00,5.04,5.06,5.02,5.04,226100.0,5.04,5.06,5.02,5.04,226100.0
2008-03-19 12:20:00,5.04,5.07,5.04,5.06,147700.0,5.04,5.07,5.04,5.06,147700.0
2008-03-19 12:30:00,5.05,5.06,5.01,5.01,123900.0,5.05,5.06,5.01,5.01,123900.0
2008-03-19 12:40:00,5.01,5.04,5.0,5.01,214200.0,5.01,5.04,5.0,5.01,214200.0
2008-03-19 12:50:00,5.01,5.06,5.01,5.02,364700.0,5.01,5.06,5.01,5.02,364700.0
2008-03-19 13:00:00,5.01,5.05,5.01,5.04,74200.0,5.01,5.05,5.01,5.04,74200.0
2008-03-19 13:10:00,5.03,5.03,5.01,5.02,105000.0,5.03,5.03,5.01,5.02,105000.0
2008-03-19 13:20:00,5.02,5.03,5.02,5.03,116200.0,5.02,5.03,5.02,5.03,116200.0
2008-03-19 13:30:00,5.02,5.03,5.02,5.03,151900.0,5.02,5.03,5.02,5.03,151900.0
2008-03-19 13:40:00,5.03,5.03,5.01,5.02,212800.0,5.03,5.03,5.01,5.02,212800.0
2008-03-19 13:50:00,5.02,5.02,5.0,5.0,312200.0,5.02,5.02,5.0,5.0,312200.0
2008-03-19 14:00:00,5.0,5.01,4.98,5.0,262500.0,5.0,5.01,4.98,5.0,262500.0
2008-03-19 14:10:00,5.0,5.0,4.97,4.98,296100.0,5.0,5.0,4.97,4.98,296100.0
2008-03-19 14:20:00,4.99,5.0,4.99,5.0,193900.0,4.99,5.0,4.99,5.0,193900.0
2008-03-19 14:30:00,5.0,5.0,4.98,4.99,212100.0,5.0,5.0,4.98,4.99,212100.0
2008-03-19 14:40:00,4.99,5.0,4.98,4.99,183400.0,4.99,5.0,4.98,4.99,183400.0
2008-03-19 14:50:00,4.99,5.0,4.99,5.0,238000.0,4.99,5.0,4.99,5.0,238000.0
2008-03-19 15:00:00,4.99,5.02,4.98,5.01,262500.0,4.99,5.02,4.98,5.01,262500.0
2008-03-19 15:10:00,5.01,5.03,5.0,5.02,233800.0,5.01,5.03,5.0,5.02,233800.0
2008-03-19 15:20:00,5.02,5.04,5.01,5.02,322700.0,5.02,5.04,5.01,5.02,322700.0
2008-03-19 15:30:00,5.02,5.02,4.95,4.95,444500.0,5.02,5.02,4.95,4.95,444500.0
2008-03-19 15:40:00,4.96,4.99,4.95,4.99,392700.0,4.96,4.99,4.95,4.99,392700.0
2008-03-19 15:50:00,4.99,5.01,4.97,4.98,600600.0,4.99,5.01,4.97,4.98,600600.0
2008-03-20 09:30:00,5.4,5.43,5.13,5.21,4944800.0,5.4,5.43,5.13,5.21,4944800.0
2008-03-20 09:40:00,5.2,5.22,5.13,5.15,418600.0,5.2,5.22,5.13,5.15,418600.0
2008-03-20 09:50:00,5.14,5.28,5.13,5.25,445200.0,5.14,5.28,5.13,5.25,445200.0
2008-03-20 10:00:00,5.25,5.29,5.21,5.27,627200.0,5.25,5.29,5.21,5.27,627200.0
2008-03-20 10:10:00,5.27,5.27,5.17,5.22,550200.0,5.27,5.27,5.17,5.22,550200.0
2008-03-20 10:20:00,5.23,5.25,5.21,5.21,784700.0,5.23,5.25,5.21,5.21,784700.0
2008-03-20 10:30:00,5.2,5.21,5.18,5.19,352800.0,5.2,5.21,5.18,5.19,352800.0
2008-03-20 10:40:00,5.19,5.19,5.14,5.17,580300.0,5.19,5.19,5.14,5.17,580300.0
2008-03-20 10:50:00,5.17,5.17,5.12,5.12,587300.0,5.17,5.17,5.12,5.12,587300.0
2008-03-20 11:00:00,5.12,5.16,5.12,5.16,424200.0,5.12,5.16,5.12,5.16,424200.0
2008-03-20 11:10:00,5.15,5.16,5.15,5.15,273700.0,5.15,5.16,5.15,5.15,273700.0
2008-03-20 11:20:00,5.15,5.17,5.15,5.16,265300.0,5.15,5.17,5.15,5.16,265300.0
2008-03-20 11:30:00,5.16,5.21,5.16,5.2,326200.0,5.16,5.21,5.16,5.2,326200.0
2008-03-20 11:40:00,5.2,5.2,5.15,5.16,299600.0,5.2,5.2,5.15,5.16,299600.0
2008-03-20 11:50:00,5.16,5.17,5.12,5.13,195300.0,5.16,5.17,5.12,5.13,195300.0
2008-03-20 12:00:00,5.13,5.14,5.12,5.12,254800.0,5.13,5.14,5.12,5.12,254800.0
2008-03-20 12:10:00,5.12,5.15,5.11,5.15,284200.0,5.12,5.15,5.11,5.15,284200.0
2008-03-20 12:20:00,5.15,5.15,5.12,5.13,200200.0,5.15,5.15,5.12,5.13,200200.0
2008-03-20 12:30:00,5.14,5.15,5.11,5.13,142800.0,5.14,5.15,5.11,5.13,142800.0
2008-03-20 12:40:00,5.13,5.15,5.11,5.14,182700.0,5.13,5.15,5.11,5.14,182700.0
2008-03-20 12:50:00,5.14,5.15,5.12,5.12,238700.0,5.14,5.15,5.12,5.12,238700.0
2008-03-20 13:00:00,5.12,5.18,5.12,5.16,214900.0,5.12,5.18,5.12,5.16,214900.0
2008-03-20 13:10:00,5.17,5.17,5.16,5.17,191100.0,5.17,5.17,5.16,5.17,191100.0
2008-03-20 13:20:00,5.17,5.17,5.13,5.14,229600.0,5.17,5.17,5.13,5.14,229600.0
2008-03-20 13:30:00,5.14,5.14,5.14,5.14,301000.0,5.14,5.14,5.14,5.14,301000.0
2008-03-20 13:40:00,5.14,5.17,5.14,5.16,118300.0,5.14,5.17,5.14,5.16,118300.0
2008-03-20 13:50:00,5.16,5.18,5.16,5.17,154000.0,5.16,5.18,5.16,5.17,154000.0
2008-03-20 14:00:00,5.18,5.18,5.17,5.18,128800.0,5.18,5.18,5.17,5.18,128800.0
2008-03-20 14:10:00,5.17,5.17,5.13,5.16,275800.0,5.17,5.17,5.13,5.16,275800.0
2008-03-20 14:20:00,5.16,5.2,5.15,5.19,218400.0,5.16,5.2,5.15,5.19,218400.0
2008-03-20 14:30:00,5.19,5.24,5.19,5.21,419300.0,5.19,5.24,5.19,5.21,419300.0
2008-03-20 14:40:00,5.22,5.22,5.18,5.21,267400.0,5.22,5.22,5.18,5.21,267400.0
2008-03-20 14:50:00,5.21,5.23,5.2,5.22,256900.0,5.21,5.23,5.2,5.22,256900.0
2008-03-20 15:00:00,5.22,5.28,5.21,5.28,947800.0,5.22,5.28,5.21,5.28,947800.0
2008-03-20 15:10:00,5.28,5.29,5.27,5.27,546700.0,5.28,5.29,5.27,5.27,546700.0
2008-03-20 15:20:00,5.27,5.29,5.23,5.25,678300.0,5.27,5.29,5.23,5.25,678300.0
2008-03-20 15:30:00,5.25,5.25,5.19,5.2,622300.0,5.25,5.25,5.19,5.2,622300.0
2008-03-20 15:40:00,5.2,5.21,5.18,5.19,591500.0,5.2,5.21,5.18,5.19,591500.0
2008-03-20 15:50:00,5.19,5.21,5.17,5.18,1303400.0,5.19,5.21,5.17,5.18,1303400.0
2008-03-24 09:30:00,5.33,5.34,5.26,5.29,372400.0,5.33,5.34,5.26,5.29,372400.0
2008-03-24 09:40:00,5.3,5.4,5.29,5.39,343700.0,5.3,5.4,5.29,5.39,343700.0
2008-03-24 09:50:00,5.39,5.41,5.36,5.41,190400.0,5.39,5.41,5.36,5.41,190400.0
2008-03-24 10:00:00,5.41,5.47,5.41,5.46,706300.0,5.41,5.47,5.41,5.46,706300.0
2008-03-24 10:10:00,5.46,5.47,5.45,5.47,590100.0,5.46,5.47,5.45,5.47,590100.0
2008-03-24 10:20:00,5.47,5.47,5.42,5.42,481600.0,5.47,5.47,5.42,5.42,481600.0
2008-03-24 10:30:00,5.42,5.47,5.42,5.46,224700.0,5.42,5.47,5.42,5.46,224700.0
2008-03-24 10:40:00,5.46,5.48,5.46,5.46,380100.0,5.46,5.48,5.46,5.46,380100.0
2008-03-24 10:50:00,5.46,5.46,5.42,5.43,305900.0,5.46,5.46,5.42,5.43,305900.0
2008-03-24 11:00:00,5.43,5.43,5.42,5.43,191800.0,5.43,5.43,5.42,5.43,191800.0
2008-03-24 11:10:00,5.43,5.47,5.42,5.47,184800.0,5.43,5.47,5.42,5.47,184800.0
2008-03-24 11:20:00,5.47,5.5,5.46,5.48,387800.0,5.47,5.5,5.46,5.48,387800.0
2008-03-24 11:30:00,5.49,5.5,5.47,5.5,354200.0,5.49,5.5,5.47,5.5,354200.0
2008-03-24 11:40:00,5.5,5.52,5.49,5.51,186200.0,5.5,5.52,5.49,5.51,186200.0
2008-03-24 11:50:00,5.51,5.55,5.48,5.54,1220800.0,5.51,5.55,5.48,5.54,1220800.0
2008-03-24 12:00:00,5.54,5.56,5.53,5.55,152600.0,5.54,5.56,5.53,5.55,152600.0
2008-03-24 12:10:00,5.55,5.57,5.55,5.56,413700.0,5.55,5.57,5.55,5.56,413700.0
2008-03-24 12:20:00,5.56,5.6,5.56,5.6,885500.0,5.56,5.6,5.56,5.6,885500.0
2008-03-24 12:30:00,5.6,5.6,5.59,5.59,291200.0,5.6,5.6,5.59,5.59,291200.0
2008-03-24 12:40:00,5.6,5.61,5.58,5.6,242900.0,5.6,5.61,5.58,5.6,242900.0
2008-03-24 12:50:00,5.6,5.61,5.6,5.6,142100.0,5.6,5.61,5.6,5.6,142100.0
2008-03-24 13:00:00,5.6,5.64,5.59,5.64,412300.0,5.6,5.64,5.59,5.64,412300.0
2008-03-24 13:10:00,5.64,5.66,5.6,5.61,311500.0,5.64,5.66,5.6,5.61,311500.0
2008-03-24 13:20:00,5.6,5.61,5.57,5.58,264600.0,5.6,5.61,5.57,5.58,264600.0
2008-03-24 13:30:00,5.58,5.6,5.58,5.59,735000.0,5.58,5.6,5.58,5.59,735000.0
2008-03-24 13:40:00,5.59,5.6,5.57,5.57,331800.0,5.59,5.6,5.57,5.57,331800.0
2008-03-24 13:50:00,5.57,5.57,5.56,5.56,196000.0,5.57,5.57,5.56,5.56,196000.0
2008-03-24 14:00:00,5.56,5.56,5.53,5.55,267400.0,5.56,5.56,5.53,5.55,267400.0
2008-03-24 14:10:00,5.55,5.56,5.53,5.53,483700.0,5.55,5.56,5.53,5.53,483700.0
2008-03-24 14:20:00,5.53,5.54,5.52,5.54,326200.0,5.53,5.54,5.52,5.54,326200.0
2008-03-24 14:30:00,5.54,5.55,5.52,5.54,160300.0,5.54,5.55,5.52,5.54,160300.0
2008-03-24 14:40:00,5.54,5.54,5.5,5.5,281400.0,5.54,5.54,5.5,5.5,281400.0
2008-03-24 14:50:00,5.5,5.52,5.49,5.5,283500.0,5.5,5.52,5.49,5.5,283500.0
2008-03-24 15:00:00,5.5,5.5,5.47,5.47,431200.0,5.5,5.5,5.47,5.47,431200.0
2008-03-24 15:10:00,5.47,5.48,5.46,5.46,345800.0,5.47,5.48,5.46,5.46,345800.0
2008-03-24 15:20:00,5.46,5.46,5.42,5.43,346500.0,5.46,5.46,5.42,5.43,346500.0
2008-03-24 15:30:00,5.43,5.46,5.4,5.42,577500.0,5.43,5.46,5.4,5.42,577500.0
2008-03-24 15:40:00,5.43,5.43,5.41,5.42,495600.0,5.43,5.43,5.41,5.42,495600.0
2008-03-24 15:50:00,5.42,5.45,5.42,5.44,982100.0,5.42,5.45,5.42,5.44,982100.0
2008-03-25 09:30:00,5.49,5.52,5.38,5.42,557900.0,5.49,5.52,5.38,5.42,557900.0
2008-03-25 09:40:00,5.42,5.42,5.36,5.36,469000.0,5.42,5.42,5.36,5.36,469000.0
2008-03-25 09:50:00,5.36,5.36,5.3,5.31,623000.0,5.36,5.36,5.3,5.31,623000.0
2008-03-25 10:00:00,5.31,5.31,5.27,5.29,483000.0,5.31,5.31,5.27,5.29,483000.0
2008-03-25 10:10:00,5.29,5.31,5.29,5.29,382200.0,5.29,5.31,5.29,5.29,382200.0
2008-03-25 10:20:00,5.29,5.31,5.29,5.29,352100.0,5.29,5.31,5.29,5.29,352100.0
2008-03-25 10:30:00,5.29,5.31,5.29,5.31,400400.0,5.29,5.31,5.29,5.31,400400.0
2008-03-25 10:40:00,5.3,5.36,5.3,5.35,208600.0,5.3,5.36,5.3,5.35,208600.0
2008-03-25 10:50:00,5.35,5.35,5.33,5.33,135800.0,5.35,5.35,5.33,5.33,135800.0
2008-03-25 11:00:00,5.33,5.35,5.33,5.35,219100.0,5.33,5.35,5.33,5.35,219100.0
2008-03-25 11:10:00,5.35,5.37,5.34,5.34,577500.0,5.35,5.37,5.34,5.34,577500.0
2008-03-25 11:20:00,5.34,5.37,5.34,5.36,319900.0,5.34,5.37,5.34,5.36,319900.0
2008-03-25 11:30:00,5.36,5.36,5.31,5.31,284200.0,5.36,5.36,5.31,5.31,284200.0
2008-03-25 11:40:00,5.32,5.32,5.3,5.31,85400.0,5.32,5.32,5.3,5.31,85400.0
2008-03-25 11:50:00,5.31,5.31,5.29,5.31,111300.0,5.31,5.31,5.29,5.31,111300.0
2008-03-25 12:00:00,5.31,5.33,5.31,5.32,327600.0,5.31,5.33,5.31,5.32,327600.0
2008-03-25 12:10:00,5.33,5.33,5.31,5.31,350700.0,5.33,5.33,5.31,5.31,350700.0
2008-03-25 12:20:00,5.31,5.32,5.31,5.32,232400.0,5.31,5.32,5.31,5.32,232400.0
2008-03-25 12:30:00,5.31,5.32,5.31,5.31,107100.0,5.31,5.32,5.31,5.31,107100.0
2008-03-25 12:40:00,5.31,5.32,5.31,5.32,79800.0,5.31,5.32,5.31,5.32,79800.0
2008-03-25 12:50:00,5.32,5.32,5.3,5.3,79800.0,5.32,5.32,5.3,5.3,79800.0
2008-03-25 13:00:00,5.3,5.31,5.3,5.31,105000.0,5.3,5.31,5.3,5.31,105000.0
2008-03-25 13:10:00,5.31,5.32,5.3,5.32,133000.0,5.31,5.32,5.3,5.32,133000.0
2008-03-25 13:20:00,5.32,5.34,5.32,5.34,238700.0,5.32,5.34,5.32,5.34,238700.0
2008-03-25 13:30:00,5.34,5.35,5.32,5.32,166600.0,5.34,5.35,5.32,5.32,166600.0
2008-03-25 13:40:00,5.33,5.33,5.32,5.32,116200.0,5.33,5.33,5.32,5.32,116200.0
2008-03-25 13:50:00,5.32,5.36,5.32,5.35,126000.0,5.32,5.36,5.32,5.35,126000.0
2008-03-25 14:00:00,5.35,5.37,5.33,5.36,137900.0,5.35,5.37,5.33,5.36,137900.0
2008-03-25 14:10:00,5.37,5.39,5.35,5.36,147700.0,5.37,5.39,5.35,5.36,147700.0
2008-03-25 14:20:00,5.36,5.36,5.33,5.33,197400.0,5.36,5.36,5.33,5.33,197400.0
2008-03-25 14:30:00,5.33,5.33,5.31,5.32,275100.0,5.33,5.33,5.31,5.32,275100.0
2008-03-25 14:40:00,5.32,5.33,5.3,5.33,266700.0,5.32,5.33,5.3,5.33,266700.0
2008-03-25 14:50:00,5.33,5.33,5.32,5.32,190400.0,5.33,5.33,5.32,5.32,190400.0
2008-03-25 15:00:00,5.32,5.32,5.3,5.3,268100.0,5.32,5.32,5.3,5.3,268100.0
2008-03-25 15:10:00,5.3,5.32,5.3,5.32,244300.0,5.3,5.32,5.3,5.32,244300.0
2008-03-25 15:20:00,5.32,5.32,5.31,5.31,230300.0,5.32,5.32,5.31,5.31,230300.0
2008-03-25 15:30:00,5.31,5.34,5.3,5.3,417900.0,5.31,5.34,5.3,5.3,417900.0
2008-03-25 15:40:00,5.3,5.31,5.29,5.29,558600.0,5.3,5.31,5.29,5.29,558600.0
2008-03-25 15:50:00,5.29,5.31,5.29,5.31,585900.0,5.29,5.31,5.29,5.31,585900.0
2008-03-26 09:30:00,5.29,5.34,5.19,5.26,312900.0,5.29,5.34,5.19,5.26,312900.0
2008-03-26 09:40:00,5.28,5.32,5.26,5.3,240100.0,5.28,5.32,5.26,5.3,240100.0
2008-03-26 09:50:00,5.3,5.31,5.27,5.29,205100.0,5.3,5.31,5.27,5.29,205100.0
2008-03-26 10:00:00,5.29,5.32,5.23,5.24,206500.0,5.29,5.32,5.23,5.24,206500.0
2008-03-26 10:10:00,5.25,5.28,5.24,5.25,228900.0,5.25,5.28,5.24,5.25,228900.0
2008-03-26 10:20:00,5.25,5.32,5.25,5.32,150500.0,5.25,5.32,5.25,5.32,150500.0
2008-03-26 10:30:00,5.32,5.32,5.24,5.25,231700.0,5.32,5.32,5.24,5.25,231700.0
2008-03-26 10:40:00,5.25,5.27,5.24,5.25,130200.0,5.25,5.27,5.24,5.25,130200.0
2008-03-26 10:50:00,5.25,5.31,5.25,5.31,156800.0,5.25,5.31,5.25,5.31,156800.0
2008-03-26 11:00:00,5.31,5.32,5.3,5.3,216300.0,5.31,5.32,5.3,5.3,216300.0
2008-03-26 11:10:00,5.31,5.31,5.29,5.29,65100.0,5.31,5.31,5.29,5.29,65100.0
2008-03-26 11:20:00,5.29,5.31,5.29,5.31,137900.0,5.29,5.31,5.29,5.31,137900.0
2008-03-26 11:30:00,5.31,5.31,5.3,5.31,98700.0,5.31,5.31,5.3,5.31,98700.0
2008-03-26 11:40:00,5.31,5.31,5.29,5.31,165900.0,5.31,5.31,5.29,5.31,165900.0
2008-03-26 11:50:00,5.31,5.35,5.31,5.33,333900.0,5.31,5.35,5.31,5.33,333900.0
2008-03-26 12:00:00,5.33,5.34,5.32,5.33,140700.0,5.33,5.34,5.32,5.33,140700.0
2008-03-26 12:10:00,5.32,5.33,5.3,5.32,81200.0,5.32,5.33,5.3,5.32,81200.0
2008-03-26 12:20:00,5.32,5.33,5.3,5.33,43400.0,5.32,5.33,5.3,5.33,43400.0
2008-03-26 12:30:00,5.33,5.33,5.33,5.33,98700.0,5.33,5.33,5.33,5.33,98700.0
2008-03-26 12:40:00,5.33,5.34,5.31,5.34,112700.0,5.33,5.34,5.31,5.34,112700.0
2008-03-26 12:50:00,5.33,5.35,5.31,5.33,148400.0,5.33,5.35,5.31,5.33,148400.0
2008-03-26 13:00:00,5.33,5.36,5.32,5.35,161000.0,5.33,5.36,5.32,5.35,161000.0
2008-03-26 13:10:00,5.34,5.36,5.34,5.36,161000.0,5.34,5.36,5.34,5.36,161000.0
2008-03-26 13:20:00,5.36,5.38,5.36,5.38,128100.0,5.36,5.38,5.36,5.38,128100.0
2008-03-26 13:30:00,5.37,5.37,5.32,5.34,424200.0,5.37,5.37,5.32,5.34,424200.0
2008-03-26 13:40:00,5.35,5.35,5.32,5.33,144200.0,5.35,5.35,5.32,5.33,144200.0
2008-03-26 13:50:00,5.33,5.33,5.3,5.32,222600.0,5.33,5.33,5.3,5.32,222600.0
2008-03-26 14:00:00,5.32,5.36,5.32,5.33,208600.0,5.32,5.36,5.32,5.33,208600.0
2008-03-26 14:10:00,5.33,5.35,5.31,5.34,250600.0,5.33,5.35,5.31,5.34,250600.0
2008-03-26 14:20:00,5.34,5.35,5.3,5.34,210000.0,5.34,5.35,5.3,5.34,210000.0
2008-03-26 14:30:00,5.34,5.36,5.33,5.33,282800.0,5.34,5.36,5.33,5.33,282800.0
2008-03-26 14:40:00,5.34,5.35,5.32,5.35,221200.0,5.34,5.35,5.32,5.35,221200.0
2008-03-26 14:50:00,5.34,5.38,5.34,5.38,206500.0,5.34,5.38,5.34,5.38,206500.0
2008-03-26 15:00:00,5.38,5.41,5.37,5.38,214200.0,5.38,5.41,5.37,5.38,214200.0
2008-03-26 15:10:00,5.38,5.38,5.34,5.35,217700.0,5.38,5.38,5.34,5.35,217700.0
2008-03-26 15:20:00,5.35,5.38,5.35,5.36,200200.0,5.35,5.38,5.35,5.36,200200.0
2008-03-26 15:30:00,5.36,5.37,5.34,5.36,200200.0,5.36,5.37,5.34,5.36,200200.0
2008-03-26 15:40:00,5.35,5.37,5.34,5.37,239400.0,5.35,5.37,5.34,5.37,239400.0
2008-03-26 15:50:00,5.37,5.42,5.36,5.41,916300.0,5.37,5.42,5.36,5.41,916300.0
2008-03-27 09:30:00,5.32,5.34,5.19,5.21,965300.0,5.32,5.34,5.19,5.21,965300.0
2008-03-27 09:40:00,5.21,5.24,5.11,5.14,821800.0,5.21,5.24,5.11,5.14,821800.0
2008-03-27 09:50:00,5.15,5.15,5.1,5.13,280000.0,5.15,5.15,5.1,5.13,280000.0
2008-03-27 10:00:00,5.13,5.14,5.07,5.11,626500.0,5.13,5.14,5.07,5.11,626500.0
2008-03-27 10:10:00,5.11,5.13,5.1,5.12,306600.0,5.11,5.13,5.1,5.12,306600.0
2008-03-27 10:20:00,5.12,5.12,5.04,5.05,323400.0,5.12,5.12,5.04,5.05,323400.0
2008-03-27 10:30:00,5.05,5.09,5.02,5.08,345100.0,5.05,5.09,5.02,5.08,345100.0
2008-03-27 10:40:00,5.08,5.12,5.07,5.11,203700.0,5.08,5.12,5.07,5.11,203700.0
2008-03-27 10:50:00,5.1,5.15,5.1,5.14,464100.0,5.1,5.15,5.1,5.14,464100.0
2008-03-27 11:00:00,5.14,5.16,5.13,5.14,316400.0,5.14,5.16,5.13,5.14,316400.0
2008-03-27 11:10:00,5.14,5.14,5.11,5.13,207200.0,5.14,5.14,5.11,5.13,207200.0
2008-03-27 11:20:00,5.13,5.14,5.11,5.12,147700.0,5.13,5.14,5.11,5.12,147700.0
2008-03-27 11:30:00,5.12,5.13,5.12,5.12,86800.0,5.12,5.13,5.12,5.12,86800.0
2008-03-27 11:40:00,5.12,5.18,5.12,5.13,515200.0,5.12,5.18,5.12,5.13,515200.0
2008-03-27 11:50:00,5.14,5.15,5.13,5.14,211400.0,5.14,5.15,5.13,5.14,211400.0
2008-03-27 12:00:00,5.14,5.14,5.12,5.13,359800.0,5.14,5.14,5.12,5.13,359800.0
2008-03-27 12:10:00,5.13,5.14,5.13,5.14,207200.0,5.13,5.14,5.13,5.14,207200.0
2008-03-27 12:20:00,5.14,5.16,5.13,5.16,142100.0,5.14,5.16,5.13,5.16,142100.0
2008-03-27 12:30:00,5.17,5.18,5.16,5.16,178500.0,5.17,5.18,5.16,5.16,178500.0
2008-03-27 12:40:00,5.16,5.16,5.15,5.16,144200.0,5.16,5.16,5.15,5.16,144200.0
2008-03-27 12:50:00,5.16,5.16,5.15,5.15,105000.0,5.16,5.16,5.15,5.15,105000.0
2008-03-27 13:00:00,5.15,5.17,5.15,5.16,158900.0,5.15,5.17,5.15,5.16,158900.0
2008-03-27 13:10:00,5.16,5.17,5.16,5.16,126000.0,5.16,5.17,5.16,5.16,126000.0
2008-03-27 13:20:00,5.16,5.17,5.15,5.17,137900.0,5.16,5.17,5.15,5.17,137900.0
2008-03-27 13:30:00,5.17,5.17,5.15,5.16,156800.0,5.17,5.17,5.15,5.16,156800.0
2008-03-27 13:40:00,5.16,5.17,5.15,5.16,126700.0,5.16,5.17,5.15,5.16,126700.0
2008-03-27 13:50:00,5.16,5.19,5.15,5.18,130200.0,5.16,5.19,5.15,5.18,130200.0
2008-03-27 14:00:00,5.17,5.18,5.16,5.16,119700.0,5.17,5.18,5.16,5.16,119700.0
2008-03-27 14:10:00,5.16,5.18,5.16,5.17,203000.0,5.16,5.18,5.16,5.17,203000.0
2008-03-27 14:20:00,5.17,5.19,5.17,5.18,216300.0,5.17,5.19,5.17,5.18,216300.0
2008-03-27 14:30:00,5.18,5.2,5.18,5.19,137200.0,5.18,5.2,5.18,5.19,137200.0
2008-03-27 14:40:00,5.19,5.19,5.17,5.19,120400.0,5.19,5.19,5.17,5.19,120400.0
2008-03-27 14:50:00,5.19,5.2,5.18,5.18,151200.0,5.19,5.2,5.18,5.18,151200.0
2008-03-27 15:00:00,5.18,5.19,5.18,5.18,170800.0,5.18,5.19,5.18,5.18,170800.0
2008-03-27 15:10:00,5.18,5.19,5.17,5.19,210700.0,5.18,5.19,5.17,5.19,210700.0
2008-03-27 15:20:00,5.19,5.19,5.16,5.17,190400.0,5.19,5.19,5.16,5.17,190400.0
2008-03-27 15:30:00,5.17,5.24,5.16,5.21,973000.0,5.17,5.24,5.16,5.21,973000.0
2008-03-27 15:40:00,5.21,5.27,5.21,5.27,644000.0,5.21,5.27,5.21,5.27,644000.0
2008-03-27 15:50:00,5.27,5.27,5.17,5.19,718200.0,5.27,5.27,5.17,5.19,718200.0
2008-03-28 09:30:00,5.19,5.26,5.19,5.22,120400.0,5.19,5.26,5.19,5.22,120400.0
2008-03-28 09:40:00,5.24,5.25,5.16,5.17,193900.0,5.24,5.25,5.16,5.17,193900.0
2008-03-28 09:50:00,5.17,5.18,5.17,5.17,159600.0,5.17,5.18,5.17,5.17,159600.0
2008-03-28 10:00:00,5.17,5.25,5.17,5.24,163100.0,5.17,5.25,5.17,5.24,163100.0
2008-03-28 10:10:00,5.25,5.25,5.24,5.25,134400.0,5.25,5.25,5.24,5.25,134400.0
2008-03-28 10:20:00,5.25,5.25,5.24,5.25,161000.0,5.25,5.25,5.24,5.25,161000.0
2008-03-28 10:30:00,5.25,5.25,5.24,5.25,175000.0,5.25,5.25,5.24,5.25,175000.0
2008-03-28 10:40:00,5.25,5.25,5.24,5.24,228900.0,5.25,5.25,5.24,5.24,228900.0
2008-03-28 10:50:00,5.25,5.25,5.24,5.24,106400.0,5.25,5.25,5.24,5.24,106400.0
2008-03-28 11:00:00,5.24,5.24,5.23,5.24,68600.0,5.24,5.24,5.23,5.24,68600.0
2008-03-28 11:10:00,5.23,5.24,5.21,5.23,102900.0,5.23,5.24,5.21,5.23,102900.0
2008-03-28 11:20:00,5.22,5.25,5.22,5.23,78400.0,5.22,5.25,5.22,5.23,78400.0
2008-03-28 11:30:00,5.23,5.24,5.23,5.24,76300.0,5.23,5.24,5.23,5.24,76300.0
2008-03-28 11:40:00,5.24,5.33,5.24,5.33,308000.0,5.24,5.33,5.24,5.33,308000.0
2008-03-28 11:50:00,5.33,5.34,5.29,5.29,218400.0,5.33,5.34,5.29,5.29,218400.0
2008-03-28 12:00:00,5.29,5.31,5.27,5.28,116900.0,5.29,5.31,5.27,5.28,116900.0
2008-03-28 12:10:00,5.28,5.28,5.26,5.27,130200.0,5.28,5.28,5.26,5.27,130200.0
2008-03-28 12:20:00,5.27,5.29,5.26,5.28,98700.0,5.27,5.29,5.26,5.28,98700.0
2008-03-28 12:30:00,5.28,5.29,5.28,5.28,49700.0,5.28,5.29,5.28,5.28,49700.0
2008-03-28 12:40:00,5.28,5.28,5.24,5.25,107800.0,5.28,5.28,5.24,5.25,107800.0
2008-03-28 12:50:00,5.25,5.25,5.24,5.24,36400.0,5.25,5.25,5.24,5.24,36400.0
2008-03-28 13:00:00,5.24,5.24,5.21,5.22,114800.0,5.24,5.24,5.21,5.22,114800.0
2008-03-28 13:10:00,5.22,5.23,5.21,5.21,170100.0,5.22,5.23,5.21,5.21,170100.0
2008-03-28 13:20:00,5.21,5.22,5.21,5.21,118300.0,5.21,5.22,5.21,5.21,118300.0
2008-03-28 13:30:00,5.21,5.21,5.19,5.2,95200.0,5.21,5.21,5.19,5.2,95200.0
2008-03-28 13:40:00,5.2,5.21,5.19,5.2,115500.0,5.2,5.21,5.19,5.2,115500.0
2008-03-28 13:50:00,5.21,5.21,5.16,5.17,358400.0,5.21,5.21,5.16,5.17,358400.0
2008-03-28 14:00:00,5.17,5.17,5.14,5.14,368200.0,5.17,5.17,5.14,5.14,368200.0
2008-03-28 14:10:00,5.14,5.14,5.13,5.14,177800.0,5.14,5.14,5.13,5.14,177800.0
2008-03-28 14:20:00,5.14,5.14,5.12,5.13,158900.0,5.14,5.14,5.12,5.13,158900.0
2008-03-28 14:30:00,5.13,5.14,5.1,5.1,388500.0,5.13,5.14,5.1,5.1,388500.0
2008-03-28 14:40:00,5.1,5.12,5.09,5.11,148400.0,5.1,5.12,5.09,5.11,148400.0
2008-03-28 14:50:00,5.11,5.11,5.09,5.11,184800.0,5.11,5.11,5.09,5.11,184800.0
2008-03-28 15:00:00,5.11,5.11,5.07,5.08,250600.0,5.11,5.11,5.07,5.08,250600.0
2008-03-28 15:10:00,5.08,5.08,5.04,5.06,262500.0,5.08,5.08,5.04,5.06,262500.0
2008-03-28 15:20:00,5.05,5.07,5.05,5.07,219800.0,5.05,5.07,5.05,5.07,219800.0
2008-03-28 15:30:00,5.07,5.08,5.07,5.08,333200.0,5.07,5.08,5.07,5.08,333200.0
2008-03-28 15:40:00,5.08,5.09,5.05,5.06,365400.0,5.08,5.09,5.05,5.06,365400.0
2008-03-28 15:50:00,5.06,5.08,5.05,5.08,681800.0,5.06,5.08,5.05,5.08,681800.0
2008-03-31 09:30:00,5.17,5.19,5.07,5.09,206500.0,5.17,5.19,5.07,5.09,206500.0
2008-03-31 09:40:00,5.1,5.11,5.03,5.04,377300.0,5.1,5.11,5.03,5.04,377300.0
2008-03-31 09:50:00,5.04,5.05,4.93,4.98,623700.0,5.04,5.05,4.93,4.98,623700.0
2008-03-31 10:00:00,4.98,5.0,4.93,4.95,661500.0,4.98,5.0,4.93,4.95,661500.0
2008-03-31 10:10:00,4.95,4.96,4.84,4.86,784000.0,4.95,4.96,4.84,4.86,784000.0
2008-03-31 10:20:00,4.86,4.88,4.84,4.85,423500.0,4.86,4.88,4.84,4.85,423500.0
2008-03-31 10:30:00,4.84,4.89,4.84,4.88,233100.0,4.84,4.89,4.84,4.88,233100.0
2008-03-31 10:40:00,4.88,4.91,4.87,4.88,411600.0,4.88,4.91,4.87,4.88,411600.0
2008-03-31 10:50:00,4.88,4.92,4.88,4.92,164500.0,4.88,4.92,4.88,4.92,164500.0
2008-03-31 11:00:00,4.92,4.94,4.91,4.92,186200.0,4.92,4.94,4.91,4.92,186200.0
2008-03-31 11:10:00,4.92,4.92,4.88,4.89,204400.0,4.92,4.92,4.88,4.89,204400.0
2008-03-31 11:20:00,4.89,4.93,4.89,4.93,247800.0,4.89,4.93,4.89,4.93,247800.0
2008-03-31 11:30:00,4.93,4.96,4.93,4.94,142800.0,4.93,4.96,4.93,4.94,142800.0
2008-03-31 11:40:00,4.94,4.97,4.94,4.95,141400.0,4.94,4.97,4.94,4.95,141400.0
2008-03-31 11:50:00,4.95,4.97,4.94,4.95,112700.0,4.95,4.97,4.94,4.95,112700.0
2008-03-31 12:00:00,4.95,4.96,4.94,4.96,168000.0,4.95,4.96,4.94,4.96,168000.0
2008-03-31 12:10:00,4.96,4.96,4.95,4.96,244300.0,4.96,4.96,4.95,4.96,244300.0
2008-03-31 12:20:00,4.96,4.97,4.95,4.97,176400.0,4.96,4.97,4.95,4.97,176400.0
2008-03-31 12:30:00,4.97,4.99,4.96,4.96,163800.0,4.97,4.99,4.96,4.96,163800.0
2008-03-31 12:40:00,4.96,4.97,4.96,4.97,64400.0,4.96,4.97,4.96,4.97,64400.0
2008-03-31 12:50:00,4.97,4.99,4.97,4.97,121100.0,4.97,4.99,4.97,4.97,121100.0
2008-03-31 13:00:00,4.98,4.99,4.98,4.98,112700.0,4.98,4.99,4.98,4.98,112700.0
2008-03-31 13:10:00,4.98,4.99,4.97,4.99,130900.0,4.98,4.99,4.97,4.99,130900.0
2008-03-31 13:20:00,4.99,4.99,4.98,4.99,156100.0,4.99,4.99,4.98,4.99,156100.0
2008-03-31 13:30:00,4.99,5.02,4.98,5.01,198100.0,4.99,5.02,4.98,5.01,198100.0
2008-03-31 13:40:00,5.01,5.03,5.01,5.01,124600.0,5.01,5.03,5.01,5.01,124600.0
2008-03-31 13:50:00,5.01,5.03,5.01,5.02,170100.0,5.01,5.03,5.01,5.02,170100.0
2008-03-31 14:00:00,5.02,5.02,4.97,4.98,158900.0,5.02,5.02,4.97,4.98,158900.0
2008-03-31 14:10:00,4.98,4.98,4.96,4.96,134400.0,4.98,4.98,4.96,4.96,134400.0
2008-03-31 14:20:00,4.96,4.98,4.96,4.98,115500.0,4.96,4.98,4.96,4.98,115500.0
2008-03-31 14:30:00,4.98,4.99,4.97,4.98,149100.0,4.98,4.99,4.97,4.98,149100.0
2008-03-31 14:40:00,4.99,4.99,4.96,4.97,173600.0,4.99,4.99,4.96,4.97,173600.0
2008-03-31 14:50:00,4.97,4.97,4.94,4.95,159600.0,4.97,4.97,4.94,4.95,159600.0
2008-03-31 15:00:00,4.95,4.97,4.95,4.97,142800.0,4.95,4.97,4.95,4.97,142800.0
2008-03-31 15:10:00,4.97,4.97,4.96,4.96,207200.0,4.97,4.97,4.96,4.96,207200.0
2008-03-31 15:20:00,4.96,4.97,4.94,4.94,434000.0,4.96,4.97,4.94,4.94,434000.0
2008-03-31 15:30:00,4.94,4.94,4.92,4.94,592900.0,4.94,4.94,4.92,4.94,592900.0
2008-03-31 15:40:00,4.94,4.96,4.94,4.96,606900.0,4.94,4.96,4.94,4.96,606900.0
2008-03-31 15:50:00,4.96,4.98,4.93,4.95,1020600.0,4.96,4.98,4.93,4.95,1020600.0
2008-04-01 09:30:00,5.07,5.07,5.01,5.01,465500.0,5.07,5.07,5.01,5.01,465500.0
2008-04-01 09:40:00,5.01,5.01,4.95,4.95,450100.0,5.01,5.01,4.95,4.95,450100.0
2008-04-01 09:50:00,4.95,5.01,4.95,4.96,380100.0,4.95,5.01,4.95,4.96,380100.0
2008-04-01 10:00:00,4.96,4.97,4.95,4.96,506800.0,4.96,4.97,4.95,4.96,506800.0
2008-04-01 10:10:00,4.96,4.97,4.91,4.96,1183700.0,4.96,4.97,4.91,4.96,1183700.0
2008-04-01 10:20:00,4.96,4.96,4.94,4.96,854000.0,4.96,4.96,4.94,4.96,854000.0
2008-04-01 10:30:00,4.96,5.0,4.95,4.99,917000.0,4.96,5.0,4.95,4.99,917000.0
2008-04-01 10:40:00,4.99,5.01,4.99,5.0,276500.0,4.99,5.01,4.99,5.0,276500.0
2008-04-01 10:50:00,5.0,5.04,5.0,5.01,457100.0,5.0,5.04,5.0,5.01,457100.0
2008-04-01 11:00:00,5.01,5.05,5.01,5.03,465500.0,5.01,5.05,5.01,5.03,465500.0
2008-04-01 11:10:00,5.03,5.03,4.99,5.02,279300.0,5.03,5.03,4.99,5.02,279300.0
2008-04-01 11:20:00,5.02,5.02,5.0,5.02,248500.0,5.02,5.02,5.0,5.02,248500.0
2008-04-01 11:30:00,5.02,5.02,4.99,5.01,399700.0,5.02,5.02,4.99,5.01,399700.0
2008-04-01 11:40:00,5.01,5.01,4.97,5.0,330400.0,5.01,5.01,4.97,5.0,330400.0
2008-04-01 11:50:00,5.0,5.03,5.0,5.03,263900.0,5.0,5.03,5.0,5.03,263900.0
2008-04-01 12:00:00,5.03,5.04,5.02,5.03,177800.0,5.03,5.04,5.02,5.03,177800.0
2008-04-01 12:10:00,5.03,5.05,5.02,5.03,238700.0,5.03,5.05,5.02,5.03,238700.0
2008-04-01 12:20:00,5.03,5.04,5.02,5.02,270900.0,5.03,5.04,5.02,5.02,270900.0
2008-04-01 12:30:00,5.02,5.03,5.01,5.02,225400.0,5.02,5.03,5.01,5.02,225400.0
2008-04-01 12:40:00,5.02,5.03,5.02,5.02,193200.0,5.02,5.03,5.02,5.02,193200.0
2008-04-01 12:50:00,5.02,5.03,5.02,5.03,199500.0,5.02,5.03,5.02,5.03,199500.0
2008-04-01 13:00:00,5.03,5.05,5.03,5.05,110600.0,5.03,5.05,5.03,5.05,110600.0
2008-04-01 13:10:00,5.05,5.07,5.04,5.07,242900.0,5.05,5.07,5.04,5.07,242900.0
2008-04-01 13:20:00,5.07,5.07,5.05,5.06,149800.0,5.07,5.07,5.05,5.06,149800.0
2008-04-01 13:30:00,5.06,5.08,5.06,5.06,207900.0,5.06,5.08,5.06,5.06,207900.0
2008-04-01 13:40:00,5.07,5.07,5.06,5.07,151900.0,5.07,5.07,5.06,5.07,151900.0
2008-04-01 13:50:00,5.08,5.09,5.07,5.08,198100.0,5.08,5.09,5.07,5.08,198100.0
2008-04-01 14:00:00,5.08,5.09,5.05,5.06,232400.0,5.08,5.09,5.05,5.06,232400.0
2008-04-01 14:10:00,5.05,5.08,5.05,5.08,168700.0,5.05,5.08,5.05,5.08,168700.0
2008-04-01 14:20:00,5.08,5.1,5.08,5.08,178500.0,5.08,5.1,5.08,5.08,178500.0
2008-04-01 14:30:00,5.08,5.13,5.08,5.11,205800.0,5.08,5.13,5.08,5.11,205800.0
2008-04-01 14:40:00,5.11,5.13,5.11,5.13,139300.0,5.11,5.13,5.11,5.13,139300.0
2008-04-01 14:50:00,5.13,5.15,5.12,5.12,156100.0,5.13,5.15,5.12,5.12,156100.0
2008-04-01 15:00:00,5.11,5.13,5.1,5.12,256900.0,5.11,5.13,5.1,5.12,256900.0
2008-04-01 15:10:00,5.12,5.13,5.09,5.11,402500.0,5.12,5.13,5.09,5.11,402500.0
2008-04-01 15:20:00,5.11,5.14,5.09,5.13,508200.0,5.11,5.14,5.09,5.13,508200.0
2008-04-01 15:30:00,5.13,5.17,5.1,5.14,824600.0,5.13,5.17,5.1,5.14,824600.0
2008-04-01 15:40:00,5.14,5.22,5.13,5.21,874300.0,5.14,5.22,5.13,5.21,874300.0
2008-04-01 15:50:00,5.21,5.27,5.21,5.21,1257900.0,5.21,5.27,5.21,5.21,1257900.0
2008-04-02 09:30:00,5.16,5.24,5.11,5.23,608300.0,5.16,5.24,5.11,5.23,608300.0
2008-04-02 09:40:00,5.23,5.25,5.22,5.22,284200.0,5.23,5.25,5.22,5.22,284200.0
2008-04-02 09:50:00,5.22,5.23,5.17,5.19,272300.0,5.22,5.23,5.17,5.19,272300.0
2008-04-02 10:00:00,5.19,5.19,5.16,5.16,384300.0,5.19,5.19,5.16,5.16,384300.0
2008-04-02 10:10:00,5.16,5.17,5.13,5.16,229600.0,5.16,5.17,5.13,5.16,229600.0
2008-04-02 10:20:00,5.16,5.19,5.16,5.18,421400.0,5.16,5.19,5.16,5.18,421400.0
2008-04-02 10:30:00,5.18,5.23,5.18,5.23,519400.0,5.18,5.23,5.18,5.23,519400.0
2008-04-02 10:40:00,5.23,5.24,5.2,5.21,468300.0,5.23,5.24,5.2,5.21,468300.0
2008-04-02 10:50:00,5.21,5.23,5.21,5.23,175700.0,5.21,5.23,5.21,5.23,175700.0
2008-04-02 11:00:00,5.23,5.29,5.22,5.22,863100.0,5.23,5.29,5.22,5.22,863100.0
2008-04-02 11:10:00,5.22,5.24,5.22,5.23,289100.0,5.22,5.24,5.22,5.23,289100.0
2008-04-02 11:20:00,5.23,5.23,5.16,5.18,303100.0,5.23,5.23,5.16,5.18,303100.0
2008-04-02 11:30:00,5.18,5.2,5.18,5.19,138600.0,5.18,5.2,5.18,5.19,138600.0
2008-04-02 11:40:00,5.18,5.2,5.16,5.2,84000.0,5.18,5.2,5.16,5.2,84000.0
2008-04-02 11:50:00,5.2,5.23,5.2,5.21,165900.0,5.2,5.23,5.2,5.21,165900.0
2008-04-02 12:00:00,5.21,5.22,5.21,5.21,129500.0,5.21,5.22,5.21,5.21,129500.0
2008-04-02 12:10:00,5.21,5.22,5.21,5.22,63700.0,5.21,5.22,5.21,5.22,63700.0
2008-04-02 12:20:00,5.22,5.23,5.19,5.19,170800.0,5.22,5.23,5.19,5.19,170800.0
2008-04-02 12:30:00,5.19,5.2,5.19,5.19,86800.0,5.19,5.2,5.19,5.19,86800.0
2008-04-02 12:40:00,5.19,5.2,5.19,5.19,74200.0,5.19,5.2,5.19,5.19,74200.0
2008-04-02 12:50:00,5.19,5.2,5.19,5.2,79800.0,5.19,5.2,5.19,5.2,79800.0
2008-04-02 13:00:00,5.2,5.2,5.17,5.17,182700.0,5.2,5.2,5.17,5.17,182700.0
2008-04-02 13:10:00,5.17,5.17,5.14,5.16,161000.0,5.17,5.17,5.14,5.16,161000.0
2008-04-02 13:20:00,5.17,5.19,5.16,5.18,55300.0,5.17,5.19,5.16,5.18,55300.0
2008-04-02 13:30:00,5.17,5.18,5.15,5.17,88200.0,5.17,5.18,5.15,5.17,88200.0
2008-04-02 13:40:00,5.17,5.2,5.16,5.19,103600.0,5.17,5.2,5.16,5.19,103600.0
2008-04-02 13:50:00,5.19,5.19,5.19,5.19,65800.0,5.19,5.19,5.19,5.19,65800.0
2008-04-02 14:00:00,5.19,5.19,5.19,5.19,102900.0,5.19,5.19,5.19,5.19,102900.0
2008-04-02 14:10:00,5.19,5.23,5.18,5.19,258300.0,5.19,5.23,5.18,5.19,258300.0
2008-04-02 14:20:00,5.19,5.19,5.16,5.18,144200.0,5.19,5.19,5.16,5.18,144200.0
2008-04-02 14:30:00,5.18,5.18,5.17,5.17,168700.0,5.18,5.18,5.17,5.17,168700.0
2008-04-02 14:40:00,5.17,5.18,5.16,5.16,186200.0,5.17,5.18,5.16,5.16,186200.0
2008-04-02 14:50:00,5.16,5.18,5.15,5.18,92400.0,5.16,5.18,5.15,5.18,92400.0
2008-04-02 15:00:00,5.18,5.18,5.16,5.16,158900.0,5.18,5.18,5.16,5.16,158900.0
2008-04-02 15:10:00,5.17,5.2,5.17,5.2,138600.0,5.17,5.2,5.17,5.2,138600.0
2008-04-02 15:20:00,5.2,5.2,5.19,5.2,139300.0,5.2,5.2,5.19,5.2,139300.0
2008-04-02 15:30:00,5.2,5.2,5.18,5.18,165900.0,5.2,5.2,5.18,5.18,165900.0
2008-04-02 15:40:00,5.19,5.2,5.18,5.2,217000.0,5.19,5.2,5.18,5.2,217000.0
2008-04-02 15:50:00,5.2,5.22,5.19,5.2,645400.0,5.2,5.22,5.19,5.2,645400.0
2008-04-03 09:30:00,5.11,5.27,5.11,5.24,239400.0,5.11,5.27,5.11,5.24,239400.0
2008-04-03 09:40:00,5.26,5.27,5.22,5.26,192500.0,5.26,5.27,5.22,5.26,192500.0
2008-04-03 09:50:00,5.27,5.29,5.26,5.29,193200.0,5.27,5.29,5.26,5.29,193200.0
2008-04-03 10:00:00,5.29,5.37,5.29,5.35,448700.0,5.29,5.37,5.29,5.35,448700.0
2008-04-03 10:10:00,5.35,5.37,5.32,5.37,218400.0,5.35,5.37,5.32,5.37,218400.0
2008-04-03 10:20:00,5.37,5.41,5.3,5.37,284200.0,5.37,5.41,5.3,5.37,284200.0
2008-04-03 10:30:00,5.37,5.44,5.35,5.44,504000.0,5.37,5.44,5.35,5.44,504000.0
2008-04-03 10:40:00,5.43,5.44,5.37,5.38,403200.0,5.43,5.44,5.37,5.38,403200.0
2008-04-03 10:50:00,5.38,5.39,5.38,5.39,204400.0,5.38,5.39,5.38,5.39,204400.0
2008-04-03 11:00:00,5.39,5.4,5.37,5.39,220500.0,5.39,5.4,5.37,5.39,220500.0
2008-04-03 11:10:00,5.39,5.4,5.38,5.39,101500.0,5.39,5.4,5.38,5.39,101500.0
2008-04-03 11:20:00,5.39,5.39,5.37,5.39,86800.0,5.39,5.39,5.37,5.39,86800.0
2008-04-03 11:30:00,5.39,5.4,5.39,5.39,101500.0,5.39,5.4,5.39,5.39,101500.0
2008-04-03 11:40:00,5.39,5.43,5.39,5.42,216300.0,5.39,5.43,5.39,5.42,216300.0
2008-04-03 11:50:00,5.42,5.42,5.41,5.41,95900.0,5.42,5.42,5.41,5.41,95900.0
2008-04-03 12:00:00,5.41,5.43,5.41,5.43,105000.0,5.41,5.43,5.41,5.43,105000.0
2008-04-03 12:10:00,5.43,5.44,5.42,5.43,256900.0,5.43,5.44,5.42,5.43,256900.0
2008-04-03 12:20:00,5.44,5.45,5.43,5.44,207200.0,5.44,5.45,5.43,5.44,207200.0
2008-04-03 12:30:00,5.44,5.44,5.41,5.42,298900.0,5.44,5.44,5.41,5.42,298900.0
2008-04-03 12:40:00,5.42,5.44,5.41,5.43,242200.0,5.42,5.44,5.41,5.43,242200.0
2008-04-03 12:50:00,5.43,5.44,5.42,5.43,105700.0,5.43,5.44,5.42,5.43,105700.0
2008-04-03 13:00:00,5.43,5.44,5.41,5.41,263900.0,5.43,5.44,5.41,5.41,263900.0
2008-04-03 13:10:00,5.41,5.42,5.41,5.42,201600.0,5.41,5.42,5.41,5.42,201600.0
2008-04-03 13:20:00,5.41,5.41,5.39,5.4,194600.0,5.41,5.41,5.39,5.4,194600.0
2008-04-03 13:30:00,5.4,5.4,5.37,5.37,152600.0,5.4,5.4,5.37,5.37,152600.0
2008-04-03 13:40:00,5.38,5.4,5.38,5.39,77700.0,5.38,5.4,5.38,5.39,77700.0
2008-04-03 13:50:00,5.39,5.4,5.39,5.4,79800.0,5.39,5.4,5.39,5.4,79800.0
2008-04-03 14:00:00,5.39,5.4,5.37,5.37,204400.0,5.39,5.4,5.37,5.37,204400.0
2008-04-03 14:10:00,5.38,5.39,5.35,5.36,184100.0,5.38,5.39,5.35,5.36,184100.0
2008-04-03 14:20:00,5.36,5.36,5.34,5.34,185500.0,5.36,5.36,5.34,5.34,185500.0
2008-04-03 14:30:00,5.34,5.35,5.3,5.31,191100.0,5.34,5.35,5.3,5.31,191100.0
2008-04-03 14:40:00,5.31,5.31,5.29,5.3,232400.0,5.31,5.31,5.29,5.3,232400.0
2008-04-03 14:50:00,5.3,5.32,5.3,5.3,196000.0,5.3,5.32,5.3,5.3,196000.0
2008-04-03 15:00:00,5.3,5.31,5.3,5.3,299600.0,5.3,5.31,5.3,5.3,299600.0
2008-04-03 15:10:00,5.3,5.3,5.28,5.29,243600.0,5.3,5.3,5.28,5.29,243600.0
2008-04-03 15:20:00,5.28,5.29,5.28,5.29,235900.0,5.28,5.29,5.28,5.29,235900.0
2008-04-03 15:30:00,5.28,5.32,5.27,5.31,274400.0,5.28,5.32,5.27,5.31,274400.0
2008-04-03 15:40:00,5.31,5.33,5.31,5.32,242900.0,5.31,5.33,5.31,5.32,242900.0
2008-04-03 15:50:00,5.32,5.35,5.32,5.33,402500.0,5.32,5.35,5.32,5.33,402500.0
2008-04-04 09:30:00,5.36,5.36,5.26,5.28,242200.0,5.36,5.36,5.26,5.28,242200.0
2008-04-04 09:40:00,5.27,5.28,5.24,5.27,196700.0,5.27,5.28,5.24,5.27,196700.0
2008-04-04 09:50:00,5.28,5.28,5.22,5.28,205100.0,5.28,5.28,5.22,5.28,205100.0
2008-04-04 10:00:00,5.27,5.28,5.21,5.22,206500.0,5.27,5.28,5.21,5.22,206500.0
2008-04-04 10:10:00,5.22,5.23,5.2,5.2,178500.0,5.22,5.23,5.2,5.2,178500.0
2008-04-04 10:20:00,5.2,5.24,5.2,5.21,130900.0,5.2,5.24,5.2,5.21,130900.0
2008-04-04 10:30:00,5.21,5.21,5.18,5.19,101500.0,5.21,5.21,5.18,5.19,101500.0
2008-04-04 10:40:00,5.19,5.21,5.19,5.2,104300.0,5.19,5.21,5.19,5.2,104300.0
2008-04-04 10:50:00,5.2,5.22,5.2,5.22,74900.0,5.2,5.22,5.2,5.22,74900.0
2008-04-04 11:00:00,5.22,5.24,5.22,5.24,98700.0,5.22,5.24,5.22,5.24,98700.0
2008-04-04 11:10:00,5.23,5.23,5.2,5.21,133000.0,5.23,5.23,5.2,5.21,133000.0
2008-04-04 11:20:00,5.21,5.21,5.19,5.21,78400.0,5.21,5.21,5.19,5.21,78400.0
2008-04-04 11:30:00,5.21,5.23,5.2,5.23,146300.0,5.21,5.23,5.2,5.23,146300.0
2008-04-04 11:40:00,5.23,5.23,5.23,5.23,70700.0,5.23,5.23,5.23,5.23,70700.0
2008-04-04 11:50:00,5.23,5.23,5.2,5.2,105700.0,5.23,5.23,5.2,5.2,105700.0
2008-04-04 12:00:00,5.2,5.23,5.19,5.22,217700.0,5.2,5.23,5.19,5.22,217700.0
2008-04-04 12:10:00,5.22,5.24,5.22,5.23,261100.0,5.22,5.24,5.22,5.23,261100.0
2008-04-04 12:20:00,5.23,5.23,5.2,5.2,130200.0,5.23,5.23,5.2,5.2,130200.0
2008-04-04 12:30:00,5.2,5.21,5.2,5.2,97300.0,5.2,5.21,5.2,5.2,97300.0
2008-04-04 12:40:00,5.21,5.21,5.2,5.2,182700.0,5.21,5.21,5.2,5.2,182700.0
2008-04-04 12:50:00,5.2,5.21,5.19,5.21,243600.0,5.2,5.21,5.19,5.21,243600.0
2008-04-04 13:00:00,5.21,5.24,5.2,5.22,144200.0,5.21,5.24,5.2,5.22,144200.0
2008-04-04 13:10:00,5.23,5.23,5.21,5.22,84000.0,5.23,5.23,5.21,5.22,84000.0
2008-04-04 13:20:00,5.22,5.22,5.19,5.2,280000.0,5.22,5.22,5.19,5.2,280000.0
2008-04-04 13:30:00,5.2,5.22,5.2,5.22,95200.0,5.2,5.22,5.2,5.22,95200.0
2008-04-04 13:40:00,5.22,5.23,5.22,5.23,98000.0,5.22,5.23,5.22,5.23,98000.0
2008-04-04 13:50:00,5.23,5.23,5.22,5.23,109900.0,5.23,5.23,5.22,5.23,109900.0
2008-04-04 14:00:00,5.23,5.23,5.21,5.22,118300.0,5.23,5.23,5.21,5.22,118300.0
2008-04-04 14:10:00,5.22,5.23,5.21,5.22,79100.0,5.22,5.23,5.21,5.22,79100.0
2008-04-04 14:20:00,5.21,5.22,5.2,5.2,83300.0,5.21,5.22,5.2,5.2,83300.0
2008-04-04 14:30:00,5.2,5.22,5.19,5.2,114100.0,5.2,5.22,5.19,5.2,114100.0
2008-04-04 14:40:00,5.2,5.22,5.2,5.21,98000.0,5.2,5.22,5.2,5.21,98000.0
2008-04-04 14:50:00,5.21,5.22,5.19,5.2,65100.0,5.21,5.22,5.19,5.2,65100.0
2008-04-04 15:00:00,5.2,5.21,5.19,5.2,128800.0,5.2,5.21,5.19,5.2,128800.0
2008-04-04 15:10:00,5.19,5.2,5.15,5.16,225400.0,5.19,5.2,5.15,5.16,225400.0
2008-04-04 15:20:00,5.16,5.17,5.13,5.15,261100.0,5.16,5.17,5.13,5.15,261100.0
2008-04-04 15:30:00,5.15,5.18,5.15,5.15,184800.0,5.15,5.18,5.15,5.15,184800.0
2008-04-04 15:40:00,5.15,5.16,5.15,5.16,235900.0,5.15,5.16,5.15,5.16,235900.0
2008-04-04 15:50:00,5.15,5.2,5.14,5.18,497000.0,5.15,5.2,5.14,5.18,497000.0
2008-04-07 09:30:00,5.23,5.23,5.14,5.16,149100.0,5.23,5.23,5.14,5.16,149100.0
2008-04-07 09:40:00,5.16,5.16,5.04,5.05,310800.0,5.16,5.16,5.04,5.05,310800.0
2008-04-07 09:50:00,5.04,5.1,5.04,5.1,180600.0,5.04,5.1,5.04,5.1,180600.0
2008-04-07 10:00:00,5.1,5.1,5.08,5.09,106400.0,5.1,5.1,5.08,5.09,106400.0
2008-04-07 10:10:00,5.09,5.11,5.08,5.09,134400.0,5.09,5.11,5.08,5.09,134400.0
2008-04-07 10:20:00,5.08,5.09,5.07,5.07,109200.0,5.08,5.09,5.07,5.07,109200.0
2008-04-07 10:30:00,5.07,5.07,5.03,5.06,195300.0,5.07,5.07,5.03,5.06,195300.0
2008-04-07 10:40:00,5.06,5.08,5.06,5.08,100100.0,5.06,5.08,5.06,5.08,100100.0
2008-04-07 10:50:00,5.08,5.11,5.08,5.11,91000.0,5.08,5.11,5.08,5.11,91000.0
2008-04-07 11:00:00,5.11,5.11,5.06,5.06,177100.0,5.11,5.11,5.06,5.06,177100.0
2008-04-07 11:10:00,5.06,5.07,5.05,5.06,70700.0,5.06,5.07,5.05,5.06,70700.0
2008-04-07 11:20:00,5.06,5.11,5.06,5.11,110600.0,5.06,5.11,5.06,5.11,110600.0
2008-04-07 11:30:00,5.11,5.13,5.11,5.12,65800.0,5.11,5.13,5.11,5.12,65800.0
2008-04-07 11:40:00,5.12,5.13,5.12,5.13,81200.0,5.12,5.13,5.12,5.13,81200.0
2008-04-07 11:50:00,5.13,5.13,5.11,5.12,48300.0,5.13,5.13,5.11,5.12,48300.0
2008-04-07 12:00:00,5.12,5.13,5.11,5.13,67200.0,5.12,5.13,5.11,5.13,67200.0
2008-04-07 12:10:00,5.12,5.13,5.12,5.13,37800.0,5.12,5.13,5.12,5.13,37800.0
2008-04-07 12:20:00,5.14,5.15,5.13,5.13,210000.0,5.14,5.15,5.13,5.13,210000.0
2008-04-07 12:30:00,5.13,5.14,5.11,5.14,322700.0,5.13,5.14,5.11,5.14,322700.0
2008-04-07 12:40:00,5.14,5.18,5.14,5.16,146300.0,5.14,5.18,5.14,5.16,146300.0
2008-04-07 12:50:00,5.16,5.17,5.15,5.17,84700.0,5.16,5.17,5.15,5.17,84700.0
2008-04-07 13:00:00,5.16,5.17,5.16,5.16,73500.0,5.16,5.17,5.16,5.16,73500.0
2008-04-07 13:10:00,5.16,5.17,5.16,5.16,51800.0,5.16,5.17,5.16,5.16,51800.0
2008-04-07 13:20:00,5.16,5.17,5.16,5.17,70000.0,5.16,5.17,5.16,5.17,70000.0
2008-04-07 13:30:00,5.17,5.2,5.17,5.18,92400.0,5.17,5.2,5.17,5.18,92400.0
2008-04-07 13:40:00,5.18,5.19,5.16,5.18,77700.0,5.18,5.19,5.16,5.18,77700.0
2008-04-07 13:50:00,5.18,5.18,5.16,5.18,60200.0,5.18,5.18,5.16,5.18,60200.0
2008-04-07 14:00:00,5.18,5.19,5.17,5.17,92400.0,5.18,5.19,5.17,5.17,92400.0
2008-04-07 14:10:00,5.17,5.17,5.15,5.15,150500.0,5.17,5.17,5.15,5.15,150500.0
2008-04-07 14:20:00,5.15,5.15,5.14,5.15,191800.0,5.15,5.15,5.14,5.15,191800.0
2008-04-07 14:30:00,5.15,5.16,5.14,5.16,154000.0,5.15,5.16,5.14,5.16,154000.0
2008-04-07 14:40:00,5.16,5.16,5.15,5.15,95200.0,5.16,5.16,5.15,5.15,95200.0
2008-04-07 14:50:00,5.15,5.18,5.15,5.16,76300.0,5.15,5.18,5.15,5.16,76300.0
2008-04-07 15:00:00,5.17,5.17,5.13,5.14,91000.0,5.17,5.17,5.13,5.14,91000.0
2008-04-07 15:10:00,5.13,5.14,5.13,5.14,81900.0,5.13,5.14,5.13,5.14,81900.0
2008-04-07 15:20:00,5.13,5.14,5.13,5.13,91700.0,5.13,5.14,5.13,5.13,91700.0
2008-04-07 15:30:00,5.13,5.13,5.11,5.13,175000.0,5.13,5.13,5.11,5.13,175000.0
2008-04-07 15:40:00,5.13,5.14,5.12,5.12,161000.0,5.13,5.14,5.12,5.12,161000.0
2008-04-07 15:50:00,5.12,5.14,5.11,5.13,235900.0,5.12,5.14,5.11,5.13,235900.0
2008-04-08 09:30:00,5.22,5.22,5.06,5.13,397600.0,5.22,5.22,5.06,5.13,397600.0
2008-04-08 09:40:00,5.13,5.15,5.13,5.13,105000.0,5.13,5.15,5.13,5.13,105000.0
2008-04-08 09:50:00,5.13,5.27,5.13,5.21,245000.0,5.13,5.27,5.13,5.21,245000.0
2008-04-08 10:00:00,5.2,5.21,5.19,5.21,148400.0,5.2,5.21,5.19,5.21,148400.0
2008-04-08 10:10:00,5.21,5.24,5.21,5.23,163100.0,5.21,5.24,5.21,5.23,163100.0
2008-04-08 10:20:00,5.24,5.26,5.23,5.23,276500.0,5.24,5.26,5.23,5.23,276500.0
2008-04-08 10:30:00,5.23,5.23,5.2,5.23,170800.0,5.23,5.23,5.2,5.23,170800.0
2008-04-08 10:40:00,5.23,5.25,5.23,5.25,82600.0,5.23,5.25,5.23,5.25,82600.0
2008-04-08 10:50:00,5.25,5.25,5.25,5.25,126000.0,5.25,5.25,5.25,5.25,126000.0
2008-04-08 11:00:00,5.25,5.27,5.25,5.27,102200.0,5.25,5.27,5.25,5.27,102200.0
2008-04-08 11:10:00,5.28,5.28,5.26,5.27,192500.0,5.28,5.28,5.26,5.27,192500.0
2008-04-08 11:20:00,5.27,5.27,5.27,5.27,116900.0,5.27,5.27,5.27,5.27,116900.0
2008-04-08 11:30:00,5.27,5.27,5.26,5.27,109200.0,5.27,5.27,5.26,5.27,109200.0
2008-04-08 11:40:00,5.27,5.27,5.26,5.26,53900.0,5.27,5.27,5.26,5.26,53900.0
2008-04-08 11:50:00,5.26,5.26,5.25,5.26,61600.0,5.26,5.26,5.25,5.26,61600.0
2008-04-08 12:00:00,5.26,5.27,5.26,5.26,109900.0,5.26,5.27,5.26,5.26,109900.0
2008-04-08 12:10:00,5.26,5.27,5.26,5.26,110600.0,5.26,5.27,5.26,5.26,110600.0
2008-04-08 12:20:00,5.26,5.27,5.26,5.27,80500.0,5.26,5.27,5.26,5.27,80500.0
2008-04-08 12:30:00,5.27,5.27,5.26,5.27,38500.0,5.27,5.27,5.26,5.27,38500.0
2008-04-08 12:40:00,5.27,5.27,5.26,5.26,62300.0,5.27,5.27,5.26,5.26,62300.0
2008-04-08 12:50:00,5.27,5.27,5.26,5.26,44100.0,5.27,5.27,5.26,5.26,44100.0
2008-04-08 13:00:00,5.26,5.26,5.24,5.25,186200.0,5.26,5.26,5.24,5.25,186200.0
2008-04-08 13:10:00,5.25,5.25,5.24,5.25,51800.0,5.25,5.25,5.24,5.25,51800.0
2008-04-08 13:20:00,5.25,5.25,5.24,5.24,82600.0,5.25,5.25,5.24,5.24,82600.0
2008-04-08 13:30:00,5.24,5.24,5.23,5.23,102900.0,5.24,5.24,5.23,5.23,102900.0
2008-04-08 13:40:00,5.23,5.23,5.23,5.23,118300.0,5.23,5.23,5.23,5.23,118300.0
2008-04-08 13:50:00,5.23,5.24,5.23,5.24,134400.0,5.23,5.24,5.23,5.24,134400.0
2008-04-08 14:00:00,5.24,5.24,5.23,5.23,67900.0,5.24,5.24,5.23,5.23,67900.0
2008-04-08 14:10:00,5.24,5.24,5.23,5.23,177800.0,5.24,5.24,5.23,5.23,177800.0
2008-04-08 14:20:00,5.23,5.23,5.22,5.23,156100.0,5.23,5.23,5.22,5.23,156100.0
2008-04-08 14:30:00,5.22,5.24,5.22,5.24,93800.0,5.22,5.24,5.22,5.24,93800.0
2008-04-08 14:40:00,5.24,5.26,5.24,5.25,92400.0,5.24,5.26,5.24,5.25,92400.0
2008-04-08 14:50:00,5.26,5.26,5.25,5.25,80500.0,5.26,5.26,5.25,5.25,80500.0
2008-04-08 15:00:00,5.25,5.26,5.24,5.25,76300.0,5.25,5.26,5.24,5.25,76300.0
2008-04-08 15:10:00,5.25,5.26,5.25,5.25,111300.0,5.25,5.26,5.25,5.25,111300.0
2008-04-08 15:20:00,5.25,5.26,5.25,5.25,158900.0,5.25,5.26,5.25,5.25,158900.0
2008-04-08 15:30:00,5.25,5.26,5.24,5.24,192500.0,5.25,5.26,5.24,5.24,192500.0
2008-04-08 15:40:00,5.24,5.26,5.24,5.25,223300.0,5.24,5.26,5.24,5.25,223300.0
2008-04-08 15:50:00,5.25,5.29,5.25,5.26,611800.0,5.25,5.29,5.25,5.26,611800.0
2008-04-09 09:30:00,5.3,5.3,5.21,5.25,399000.0,5.3,5.3,5.21,5.25,399000.0
2008-04-09 09:40:00,5.25,5.25,5.23,5.23,655900.0,5.25,5.25,5.23,5.23,655900.0
2008-04-09 09:50:00,5.23,5.24,5.19,5.19,147700.0,5.23,5.24,5.19,5.19,147700.0
2008-04-09 10:00:00,5.2,5.2,5.17,5.17,226100.0,5.2,5.2,5.17,5.17,226100.0
2008-04-09 10:10:00,5.17,5.21,5.17,5.2,148400.0,5.17,5.21,5.17,5.2,148400.0
2008-04-09 10:20:00,5.21,5.23,5.21,5.23,102900.0,5.21,5.23,5.21,5.23,102900.0
2008-04-09 10:30:00,5.23,5.25,5.22,5.24,345100.0,5.23,5.25,5.22,5.24,345100.0
2008-04-09 10:40:00,5.24,5.25,5.24,5.24,128800.0,5.24,5.25,5.24,5.24,128800.0
2008-04-09 10:50:00,5.24,5.24,5.22,5.23,64400.0,5.24,5.24,5.22,5.23,64400.0
2008-04-09 11:00:00,5.23,5.24,5.23,5.24,90300.0,5.23,5.24,5.23,5.24,90300.0
2008-04-09 11:10:00,5.24,5.24,5.21,5.21,142800.0,5.24,5.24,5.21,5.21,142800.0
2008-04-09 11:20:00,5.21,5.22,5.18,5.18,304500.0,5.21,5.22,5.18,5.18,304500.0
2008-04-09 11:30:00,5.18,5.19,5.16,5.16,236600.0,5.18,5.19,5.16,5.16,236600.0
2008-04-09 11:40:00,5.16,5.16,5.15,5.16,122500.0,5.16,5.16,5.15,5.16,122500.0
2008-04-09 11:50:00,5.16,5.18,5.16,5.17,71400.0,5.16,5.18,5.16,5.17,71400.0
2008-04-09 12:00:00,5.17,5.17,5.15,5.15,171500.0,5.17,5.17,5.15,5.15,171500.0
2008-04-09 12:10:00,5.15,5.17,5.15,5.17,96600.0,5.15,5.17,5.15,5.17,96600.0
2008-04-09 12:20:00,5.17,5.2,5.17,5.2,196000.0,5.17,5.2,5.17,5.2,196000.0
2008-04-09 12:30:00,5.2,5.2,5.18,5.18,95200.0,5.2,5.2,5.18,5.18,95200.0
2008-04-09 12:40:00,5.19,5.19,5.17,5.17,403200.0,5.19,5.19,5.17,5.17,403200.0
2008-04-09 12:50:00,5.17,5.17,5.16,5.16,140000.0,5.17,5.17,5.16,5.16,140000.0
2008-04-09 13:00:00,5.17,5.17,5.15,5.15,282800.0,5.17,5.17,5.15,5.15,282800.0
2008-04-09 13:10:00,5.15,5.16,5.15,5.15,136500.0,5.15,5.16,5.15,5.15,136500.0
2008-04-09 13:20:00,5.15,5.15,5.15,5.15,112000.0,5.15,5.15,5.15,5.15,112000.0
2008-04-09 13:30:00,5.15,5.15,5.15,5.15,79100.0,5.15,5.15,5.15,5.15,79100.0
2008-04-09 13:40:00,5.15,5.16,5.15,5.16,93800.0,5.15,5.16,5.15,5.16,93800.0
2008-04-09 13:50:00,5.16,5.18,5.16,5.17,101500.0,5.16,5.18,5.16,5.17,101500.0
2008-04-09 14:00:00,5.17,5.18,5.17,5.18,114100.0,5.17,5.18,5.17,5.18,114100.0
2008-04-09 14:10:00,5.18,5.18,5.16,5.17,187600.0,5.18,5.18,5.16,5.17,187600.0
2008-04-09 14:20:00,5.16,5.18,5.16,5.18,103600.0,5.16,5.18,5.16,5.18,103600.0
2008-04-09 14:30:00,5.18,5.19,5.18,5.18,137200.0,5.18,5.19,5.18,5.18,137200.0
2008-04-09 14:40:00,5.19,5.19,5.18,5.19,137900.0,5.19,5.19,5.18,5.19,137900.0
2008-04-09 14:50:00,5.18,5.18,5.16,5.18,158900.0,5.18,5.18,5.16,5.18,158900.0
2008-04-09 15:00:00,5.18,5.19,5.17,5.19,136500.0,5.18,5.19,5.17,5.19,136500.0
2008-04-09 15:10:00,5.19,5.2,5.18,5.19,149100.0,5.19,5.2,5.18,5.19,149100.0
2008-04-09 15:20:00,5.2,5.2,5.19,5.19,133700.0,5.2,5.2,5.19,5.19,133700.0
2008-04-09 15:30:00,5.19,5.21,5.18,5.21,167300.0,5.19,5.21,5.18,5.21,167300.0
2008-04-09 15:40:00,5.21,5.21,5.17,5.18,154000.0,5.21,5.21,5.17,5.18,154000.0
2008-04-09 15:50:00,5.18,5.2,5.18,5.2,494900.0,5.18,5.2,5.18,5.2,494900.0
2008-04-10 09:30:00,5.15,5.23,5.15,5.17,150500.0,5.15,5.23,5.15,5.17,150500.0
2008-04-10 09:40:00,5.17,5.2,5.13,5.14,93100.0,5.17,5.2,5.13,5.14,93100.0
2008-04-10 09:50:00,5.14,5.15,5.12,5.12,102200.0,5.14,5.15,5.12,5.12,102200.0
2008-04-10 10:00:00,5.12,5.15,5.12,5.14,235200.0,5.12,5.15,5.12,5.14,235200.0
2008-04-10 10:10:00,5.15,5.2,5.14,5.17,149800.0,5.15,5.2,5.14,5.17,149800.0
2008-04-10 10:20:00,5.17,5.25,5.16,5.24,145600.0,5.17,5.25,5.16,5.24,145600.0
2008-04-10 10:30:00,5.24,5.25,5.22,5.22,53900.0,5.24,5.25,5.22,5.22,53900.0
2008-04-10 10:40:00,5.22,5.27,5.22,5.27,98000.0,5.22,5.27,5.22,5.27,98000.0
2008-04-10 10:50:00,5.27,5.29,5.27,5.29,88200.0,5.27,5.29,5.27,5.29,88200.0
2008-04-10 11:00:00,5.29,5.29,5.25,5.25,39200.0,5.29,5.29,5.25,5.25,39200.0
2008-04-10 11:10:00,5.26,5.27,5.25,5.27,57400.0,5.26,5.27,5.25,5.27,57400.0
2008-04-10 11:20:00,5.28,5.29,5.25,5.25,34300.0,5.28,5.29,5.25,5.25,34300.0
2008-04-10 11:30:00,5.25,5.25,5.24,5.25,51100.0,5.25,5.25,5.24,5.25,51100.0
2008-04-10 11:40:00,5.24,5.26,5.24,5.24,176400.0,5.24,5.26,5.24,5.24,176400.0
2008-04-10 11:50:00,5.25,5.26,5.22,5.23,259700.0,5.25,5.26,5.22,5.23,259700.0
2008-04-10 12:00:00,5.23,5.26,5.21,5.22,235200.0,5.23,5.26,5.21,5.22,235200.0
2008-04-10 12:10:00,5.22,5.22,5.21,5.21,231700.0,5.22,5.22,5.21,5.21,231700.0
2008-04-10 12:20:00,5.21,5.21,5.18,5.18,179200.0,5.21,5.21,5.18,5.18,179200.0
2008-04-10 12:30:00,5.18,5.19,5.18,5.18,93800.0,5.18,5.19,5.18,5.18,93800.0
2008-04-10 12:40:00,5.18,5.19,5.16,5.16,186200.0,5.18,5.19,5.16,5.16,186200.0
2008-04-10 12:50:00,5.16,5.17,5.16,5.17,34300.0,5.16,5.17,5.16,5.17,34300.0
2008-04-10 13:00:00,5.17,5.17,5.16,5.16,65800.0,5.17,5.17,5.16,5.16,65800.0
2008-04-10 13:10:00,5.16,5.17,5.16,5.17,143500.0,5.16,5.17,5.16,5.17,143500.0
2008-04-10 13:20:00,5.17,5.18,5.16,5.17,198800.0,5.17,5.18,5.16,5.17,198800.0
2008-04-10 13:30:00,5.17,5.19,5.16,5.19,189700.0,5.17,5.19,5.16,5.19,189700.0
2008-04-10 13:40:00,5.18,5.2,5.18,5.2,159600.0,5.18,5.2,5.18,5.2,159600.0
2008-04-10 13:50:00,5.2,5.2,5.18,5.18,79800.0,5.2,5.2,5.18,5.18,79800.0
2008-04-10 14:00:00,5.18,5.18,5.18,5.18,107100.0,5.18,5.18,5.18,5.18,107100.0
2008-04-10 14:10:00,5.18,5.2,5.18,5.19,102900.0,5.18,5.2,5.18,5.19,102900.0
2008-04-10 14:20:00,5.19,5.2,5.19,5.19,68600.0,5.19,5.2,5.19,5.19,68600.0
2008-04-10 14:30:00,5.19,5.2,5.19,5.19,82600.0,5.19,5.2,5.19,5.19,82600.0
2008-04-10 14:40:00,5.19,5.2,5.19,5.19,37100.0,5.19,5.2,5.19,5.19,37100.0
2008-04-10 14:50:00,5.19,5.23,5.19,5.21,151200.0,5.19,5.23,5.19,5.21,151200.0
2008-04-10 15:00:00,5.21,5.24,5.21,5.23,114800.0,5.21,5.24,5.21,5.23,114800.0
2008-04-10 15:10:00,5.23,5.24,5.23,5.24,256900.0,5.23,5.24,5.23,5.24,256900.0
2008-04-10 15:20:00,5.24,5.24,5.23,5.24,207900.0,5.24,5.24,5.23,5.24,207900.0
2008-04-10 15:30:00,5.24,5.24,5.2,5.22,263200.0,5.24,5.24,5.2,5.22,263200.0
2008-04-10 15:40:00,5.22,5.23,5.21,5.22,185500.0,5.22,5.23,5.21,5.22,185500.0
2008-04-10 15:50:00,5.22,5.24,5.22,5.22,272300.0,5.22,5.24,5.22,5.22,272300.0
2008-04-11 09:30:00,5.18,5.2,5.13,5.19,121800.0,5.18,5.2,5.13,5.19,121800.0
2008-04-11 09:40:00,5.19,5.2,5.17,5.17,165200.0,5.19,5.2,5.17,5.17,165200.0
2008-04-11 09:50:00,5.17,5.18,5.16,5.17,195300.0,5.17,5.18,5.16,5.17,195300.0
2008-04-11 10:00:00,5.17,5.17,5.15,5.15,224700.0,5.17,5.17,5.15,5.15,224700.0
2008-04-11 10:10:00,5.14,5.16,5.14,5.16,121800.0,5.14,5.16,5.14,5.16,121800.0
2008-04-11 10:20:00,5.16,5.16,5.15,5.15,206500.0,5.16,5.16,5.15,5.15,206500.0
2008-04-11 10:30:00,5.16,5.18,5.16,5.17,98700.0,5.16,5.18,5.16,5.17,98700.0
2008-04-11 10:40:00,5.17,5.2,5.17,5.2,118300.0,5.17,5.2,5.17,5.2,118300.0
2008-04-11 10:50:00,5.2,5.21,5.2,5.21,118300.0,5.2,5.21,5.2,5.21,118300.0
2008-04-11 11:00:00,5.21,5.22,5.19,5.22,100800.0,5.21,5.22,5.19,5.22,100800.0
2008-04-11 11:10:00,5.22,5.22,5.17,5.17,147700.0,5.22,5.22,5.17,5.17,147700.0
2008-04-11 11:20:00,5.17,5.17,5.15,5.16,167300.0,5.17,5.17,5.15,5.16,167300.0
2008-04-11 11:30:00,5.16,5.16,5.15,5.15,94500.0,5.16,5.16,5.15,5.15,94500.0
2008-04-11 11:40:00,5.15,5.16,5.15,5.15,137200.0,5.15,5.16,5.15,5.15,137200.0
2008-04-11 11:50:00,5.15,5.16,5.15,5.16,117600.0,5.15,5.16,5.15,5.16,117600.0
2008-04-11 12:00:00,5.15,5.16,5.15,5.16,196700.0,5.15,5.16,5.15,5.16,196700.0
2008-04-11 12:10:00,5.16,5.16,5.16,5.16,215600.0,5.16,5.16,5.16,5.16,215600.0
2008-04-11 12:20:00,5.16,5.16,5.11,5.11,211400.0,5.16,5.16,5.11,5.11,211400.0
2008-04-11 12:30:00,5.12,5.14,5.12,5.14,238000.0,5.12,5.14,5.12,5.14,238000.0
2008-04-11 12:40:00,5.14,5.15,5.13,5.15,46900.0,5.14,5.15,5.13,5.15,46900.0
2008-04-11 12:50:00,5.14,5.15,5.14,5.14,10500.0,5.14,5.15,5.14,5.14,10500.0
2008-04-11 13:00:00,5.14,5.15,5.14,5.15,55300.0,5.14,5.15,5.14,5.15,55300.0
2008-04-11 13:10:00,5.15,5.16,5.15,5.16,31500.0,5.15,5.16,5.15,5.16,31500.0
2008-04-11 13:20:00,5.16,5.16,5.16,5.16,42700.0,5.16,5.16,5.16,5.16,42700.0
2008-04-11 13:30:00,5.15,5.16,5.14,5.15,156800.0,5.15,5.16,5.14,5.15,156800.0
2008-04-11 13:40:00,5.15,5.16,5.15,5.15,143500.0,5.15,5.16,5.15,5.15,143500.0
2008-04-11 13:50:00,5.15,5.16,5.15,5.16,151900.0,5.15,5.16,5.15,5.16,151900.0
2008-04-11 14:00:00,5.16,5.16,5.15,5.15,133000.0,5.16,5.16,5.15,5.15,133000.0
2008-04-11 14:10:00,5.16,5.16,5.13,5.14,261800.0,5.16,5.16,5.13,5.14,261800.0
2008-04-11 14:20:00,5.14,5.15,5.12,5.14,358400.0,5.14,5.15,5.12,5.14,358400.0
2008-04-11 14:30:00,5.15,5.15,5.14,5.14,429100.0,5.15,5.15,5.14,5.14,429100.0
2008-04-11 14:40:00,5.14,5.15,5.14,5.15,381500.0,5.14,5.15,5.14,5.15,381500.0
2008-04-11 14:50:00,5.15,5.16,5.15,5.15,266700.0,5.15,5.16,5.15,5.15,266700.0
2008-04-11 15:00:00,5.15,5.15,5.11,5.11,110600.0,5.15,5.15,5.11,5.11,110600.0
2008-04-11 15:10:00,5.11,5.12,5.08,5.12,143500.0,5.11,5.12,5.08,5.12,143500.0
2008-04-11 15:20:00,5.11,5.12,5.09,5.12,95200.0,5.11,5.12,5.09,5.12,95200.0
2008-04-11 15:30:00,5.11,5.11,5.07,5.07,203700.0,5.11,5.11,5.07,5.07,203700.0
2008-04-11 15:40:00,5.07,5.08,5.02,5.03,798000.0,5.07,5.08,5.02,5.03,798000.0
2008-04-11 15:50:00,5.03,5.08,5.02,5.07,670600.0,5.03,5.08,5.02,5.07,670600.0
2008-04-14 09:30:00,5.14,5.18,5.07,5.09,237300.0,5.14,5.18,5.07,5.09,237300.0
2008-04-14 09:40:00,5.08,5.13,5.08,5.12,142800.0,5.08,5.13,5.08,5.12,142800.0
2008-04-14 09:50:00,5.12,5.12,5.08,5.11,107100.0,5.12,5.12,5.08,5.11,107100.0
2008-04-14 10:00:00,5.13,5.18,5.13,5.14,113400.0,5.13,5.18,5.13,5.14,113400.0
2008-04-14 10:10:00,5.13,5.13,5.1,5.1,67200.0,5.13,5.13,5.1,5.1,67200.0
2008-04-14 10:20:00,5.1,5.1,5.06,5.08,186200.0,5.1,5.1,5.06,5.08,186200.0
2008-04-14 10:30:00,5.08,5.16,5.08,5.16,92400.0,5.08,5.16,5.08,5.16,92400.0
2008-04-14 10:40:00,5.16,5.18,5.1,5.11,119700.0,5.16,5.18,5.1,5.11,119700.0
2008-04-14 10:50:00,5.1,5.19,5.1,5.19,81900.0,5.1,5.19,5.1,5.19,81900.0
2008-04-14 11:00:00,5.19,5.2,5.18,5.19,835800.0,5.19,5.2,5.18,5.19,835800.0
2008-04-14 11:10:00,5.19,5.19,5.12,5.12,80500.0,5.19,5.19,5.12,5.12,80500.0
2008-04-14 11:20:00,5.12,5.12,5.1,5.1,202300.0,5.12,5.12,5.1,5.1,202300.0
2008-04-14 11:30:00,5.1,5.15,5.09,5.15,78400.0,5.1,5.15,5.09,5.15,78400.0
2008-04-14 11:40:00,5.16,5.17,5.13,5.16,156800.0,5.16,5.17,5.13,5.16,156800.0
2008-04-14 11:50:00,5.15,5.16,5.13,5.16,107100.0,5.15,5.16,5.13,5.16,107100.0
2008-04-14 12:00:00,5.16,5.16,5.13,5.14,90300.0,5.16,5.16,5.13,5.14,90300.0
2008-04-14 12:10:00,5.13,5.14,5.12,5.13,58800.0,5.13,5.14,5.12,5.13,58800.0
2008-04-14 12:20:00,5.13,5.15,5.13,5.15,223300.0,5.13,5.15,5.13,5.15,223300.0
2008-04-14 12:30:00,5.15,5.15,5.14,5.14,114800.0,5.15,5.15,5.14,5.14,114800.0
2008-04-14 12:40:00,5.14,5.15,5.14,5.15,84000.0,5.14,5.15,5.14,5.15,84000.0
2008-04-14 12:50:00,5.15,5.16,5.14,5.16,81200.0,5.15,5.16,5.14,5.16,81200.0
2008-04-14 13:00:00,5.16,5.16,5.14,5.15,83300.0,5.16,5.16,5.14,5.15,83300.0
2008-04-14 13:10:00,5.15,5.16,5.14,5.16,100100.0,5.15,5.16,5.14,5.16,100100.0
2008-04-14 13:20:00,5.15,5.17,5.14,5.15,182000.0,5.15,5.17,5.14,5.15,182000.0
2008-04-14 13:30:00,5.15,5.17,5.15,5.16,69300.0,5.15,5.17,5.15,5.16,69300.0
2008-04-14 13:40:00,5.16,5.16,5.14,5.15,46900.0,5.16,5.16,5.14,5.15,46900.0
2008-04-14 13:50:00,5.15,5.16,5.14,5.16,1020600.0,5.15,5.16,5.14,5.16,1020600.0
2008-04-14 14:00:00,5.16,5.16,5.15,5.15,126000.0,5.16,5.16,5.15,5.15,126000.0
2008-04-14 14:10:00,5.15,5.15,5.14,5.14,70000.0,5.15,5.15,5.14,5.14,70000.0
2008-04-14 14:20:00,5.15,5.16,5.14,5.14,88200.0,5.15,5.16,5.14,5.14,88200.0
2008-04-14 14:30:00,5.14,5.14,5.13,5.14,85400.0,5.14,5.14,5.13,5.14,85400.0
2008-04-14 14:40:00,5.14,5.15,5.14,5.15,81900.0,5.14,5.15,5.14,5.15,81900.0
2008-04-14 14:50:00,5.14,5.14,5.12,5.12,58100.0,5.14,5.14,5.12,5.12,58100.0
2008-04-14 15:00:00,5.12,5.12,5.11,5.11,49000.0,5.12,5.12,5.11,5.11,49000.0
2008-04-14 15:10:00,5.11,5.11,5.1,5.11,81200.0,5.11,5.11,5.1,5.11,81200.0
2008-04-14 15:20:00,5.11,5.15,5.11,5.13,186900.0,5.11,5.15,5.11,5.13,186900.0
2008-04-14 15:30:00,5.12,5.13,5.1,5.1,111300.0,5.12,5.13,5.1,5.1,111300.0
2008-04-14 15:40:00,5.1,5.13,5.09,5.13,160300.0,5.1,5.13,5.09,5.13,160300.0
2008-04-14 15:50:00,5.13,5.13,5.1,5.12,390600.0,5.13,5.13,5.1,5.12,390600.0
2008-04-15 09:30:00,5.14,5.19,5.13,5.18,220500.0,5.14,5.19,5.13,5.18,220500.0
2008-04-15 09:40:00,5.17,5.18,5.13,5.15,100800.0,5.17,5.18,5.13,5.15,100800.0
2008-04-15 09:50:00,5.14,5.16,5.13,5.14,62300.0,5.14,5.16,5.13,5.14,62300.0
2008-04-15 10:00:00,5.14,5.14,5.11,5.11,160300.0,5.14,5.14,5.11,5.11,160300.0
2008-04-15 10:10:00,5.11,5.13,5.11,5.13,336700.0,5.11,5.13,5.11,5.13,336700.0
2008-04-15 10:20:00,5.13,5.15,5.13,5.14,189000.0,5.13,5.15,5.13,5.14,189000.0
2008-04-15 10:30:00,5.14,5.15,5.13,5.14,258300.0,5.14,5.15,5.13,5.14,258300.0
2008-04-15 10:40:00,5.14,5.15,5.13,5.14,109900.0,5.14,5.15,5.13,5.14,109900.0
2008-04-15 10:50:00,5.14,5.14,5.12,5.12,168700.0,5.14,5.14,5.12,5.12,168700.0
2008-04-15 11:00:00,5.12,5.12,5.09,5.1,83300.0,5.12,5.12,5.09,5.1,83300.0
2008-04-15 11:10:00,5.1,5.1,5.09,5.09,99400.0,5.1,5.1,5.09,5.09,99400.0
2008-04-15 11:20:00,5.1,5.1,5.08,5.09,84700.0,5.1,5.1,5.08,5.09,84700.0
2008-04-15 11:30:00,5.1,5.11,5.09,5.11,43400.0,5.1,5.11,5.09,5.11,43400.0
2008-04-15 11:40:00,5.11,5.11,5.09,5.09,103600.0,5.11,5.11,5.09,5.09,103600.0
2008-04-15 11:50:00,5.09,5.13,5.09,5.13,117600.0,5.09,5.13,5.09,5.13,117600.0
2008-04-15 12:00:00,5.12,5.15,5.12,5.12,88200.0,5.12,5.15,5.12,5.12,88200.0
2008-04-15 12:10:00,5.12,5.12,5.11,5.12,119700.0,5.12,5.12,5.11,5.12,119700.0
2008-04-15 12:20:00,5.12,5.12,5.11,5.12,51800.0,5.12,5.12,5.11,5.12,51800.0
2008-04-15 12:30:00,5.13,5.14,5.13,5.14,49700.0,5.13,5.14,5.13,5.14,49700.0
2008-04-15 12:40:00,5.14,5.14,5.14,5.14,33600.0,5.14,5.14,5.14,5.14,33600.0
2008-04-15 12:50:00,5.14,5.15,5.14,5.14,70700.0,5.14,5.15,5.14,5.14,70700.0
2008-04-15 13:00:00,5.14,5.15,5.14,5.15,93800.0,5.14,5.15,5.14,5.15,93800.0
2008-04-15 13:10:00,5.15,5.16,5.15,5.15,98000.0,5.15,5.16,5.15,5.15,98000.0
2008-04-15 13:20:00,5.16,5.17,5.15,5.16,336700.0,5.16,5.17,5.15,5.16,336700.0
2008-04-15 13:30:00,5.16,5.16,5.13,5.14,348600.0,5.16,5.16,5.13,5.14,348600.0
2008-04-15 13:40:00,5.14,5.17,5.14,5.16,156800.0,5.14,5.17,5.14,5.16,156800.0
2008-04-15 13:50:00,5.16,5.18,5.15,5.16,154000.0,5.16,5.18,5.15,5.16,154000.0
2008-04-15 14:00:00,5.16,5.17,5.14,5.14,256200.0,5.16,5.17,5.14,5.14,256200.0
2008-04-15 14:10:00,5.15,5.17,5.15,5.17,124600.0,5.15,5.17,5.15,5.17,124600.0
2008-04-15 14:20:00,5.17,5.19,5.16,5.17,156800.0,5.17,5.19,5.16,5.17,156800.0
2008-04-15 14:30:00,5.17,5.18,5.16,5.17,92400.0,5.17,5.18,5.16,5.17,92400.0
2008-04-15 14:40:00,5.17,5.18,5.14,5.15,156800.0,5.17,5.18,5.14,5.15,156800.0
2008-04-15 14:50:00,5.15,5.15,5.14,5.15,46200.0,5.15,5.15,5.14,5.15,46200.0
2008-04-15 15:00:00,5.15,5.16,5.14,5.16,61600.0,5.15,5.16,5.14,5.16,61600.0
2008-04-15 15:10:00,5.16,5.17,5.16,5.17,69300.0,5.16,5.17,5.16,5.17,69300.0
2008-04-15 15:20:00,5.17,5.17,5.16,5.16,195300.0,5.17,5.17,5.16,5.16,195300.0
2008-04-15 15:30:00,5.16,5.18,5.16,5.18,86100.0,5.16,5.18,5.16,5.18,86100.0
2008-04-15 15:40:00,5.18,5.18,5.17,5.17,70700.0,5.18,5.18,5.17,5.17,70700.0
2008-04-15 15:50:00,5.17,5.21,5.16,5.21,491400.0,5.17,5.21,5.16,5.21,491400.0
2008-04-16 09:30:00,5.26,5.31,5.23,5.23,177100.0,5.26,5.31,5.23,5.23,177100.0
2008-04-16 09:40:00,5.23,5.28,5.22,5.28,97300.0,5.23,5.28,5.22,5.28,97300.0
2008-04-16 09:50:00,5.27,5.36,5.27,5.34,301700.0,5.27,5.36,5.27,5.34,301700.0
2008-04-16 10:00:00,5.34,5.36,5.34,5.34,193900.0,5.34,5.36,5.34,5.34,193900.0
2008-04-16 10:10:00,5.34,5.35,5.33,5.34,142100.0,5.34,5.35,5.33,5.34,142100.0
2008-04-16 10:20:00,5.34,5.39,5.34,5.38,528500.0,5.34,5.39,5.34,5.38,528500.0
2008-04-16 10:30:00,5.38,5.45,5.38,5.43,932400.0,5.38,5.45,5.38,5.43,932400.0
2008-04-16 10:40:00,5.43,5.43,5.39,5.43,367500.0,5.43,5.43,5.39,5.43,367500.0
2008-04-16 10:50:00,5.43,5.43,5.39,5.41,220500.0,5.43,5.43,5.39,5.41,220500.0
2008-04-16 11:00:00,5.42,5.43,5.41,5.42,119700.0,5.42,5.43,5.41,5.42,119700.0
2008-04-16 11:10:00,5.41,5.44,5.41,5.44,186200.0,5.41,5.44,5.41,5.44,186200.0
2008-04-16 11:20:00,5.44,5.44,5.42,5.42,187600.0,5.44,5.44,5.42,5.42,187600.0
2008-04-16 11:30:00,5.42,5.43,5.42,5.42,165200.0,5.42,5.43,5.42,5.42,165200.0
2008-04-16 11:40:00,5.42,5.43,5.4,5.41,201600.0,5.42,5.43,5.4,5.41,201600.0
2008-04-16 11:50:00,5.41,5.41,5.4,5.4,98700.0,5.41,5.41,5.4,5.4,98700.0
2008-04-16 12:00:00,5.4,5.41,5.39,5.39,155400.0,5.4,5.41,5.39,5.39,155400.0
2008-04-16 12:10:00,5.39,5.41,5.39,5.4,155400.0,5.39,5.41,5.39,5.4,155400.0
2008-04-16 12:20:00,5.4,5.43,5.4,5.43,120400.0,5.4,5.43,5.4,5.43,120400.0
2008-04-16 12:30:00,5.43,5.43,5.42,5.42,79800.0,5.43,5.43,5.42,5.42,79800.0
2008-04-16 12:40:00,5.42,5.44,5.42,5.42,475300.0,5.42,5.44,5.42,5.42,475300.0
2008-04-16 12:50:00,5.42,5.42,5.39,5.4,120400.0,5.42,5.42,5.39,5.4,120400.0
2008-04-16 13:00:00,5.4,5.44,5.4,5.44,1667400.0,5.4,5.44,5.4,5.44,1667400.0
2008-04-16 13:10:00,5.44,5.44,5.42,5.43,190400.0,5.44,5.44,5.42,5.43,190400.0
2008-04-16 13:20:00,5.44,5.44,5.43,5.44,217000.0,5.44,5.44,5.43,5.44,217000.0
2008-04-16 13:30:00,5.44,5.46,5.44,5.45,1212400.0,5.44,5.46,5.44,5.45,1212400.0
2008-04-16 13:40:00,5.45,5.49,5.45,5.47,284200.0,5.45,5.49,5.45,5.47,284200.0
2008-04-16 13:50:00,5.48,5.48,5.47,5.47,239400.0,5.48,5.48,5.47,5.47,239400.0
2008-04-16 14:00:00,5.47,5.49,5.43,5.49,425600.0,5.47,5.49,5.43,5.49,425600.0
2008-04-16 14:10:00,5.49,5.51,5.48,5.51,321300.0,5.49,5.51,5.48,5.51,321300.0
2008-04-16 14:20:00,5.51,5.55,5.5,5.54,595700.0,5.51,5.55,5.5,5.54,595700.0
2008-04-16 14:30:00,5.54,5.57,5.53,5.57,674800.0,5.54,5.57,5.53,5.57,674800.0
2008-04-16 14:40:00,5.57,5.59,5.5,5.51,701400.0,5.57,5.59,5.5,5.51,701400.0
2008-04-16 14:50:00,5.51,5.55,5.51,5.55,469000.0,5.51,5.55,5.51,5.55,469000.0
2008-04-16 15:00:00,5.55,5.56,5.54,5.56,297500.0,5.55,5.56,5.54,5.56,297500.0
2008-04-16 15:10:00,5.56,5.57,5.55,5.57,245000.0,5.56,5.57,5.55,5.57,245000.0
2008-04-16 15:20:00,5.57,5.57,5.5,5.53,454300.0,5.57,5.57,5.5,5.53,454300.0
2008-04-16 15:30:00,5.53,5.53,5.47,5.53,532000.0,5.53,5.53,5.47,5.53,532000.0
2008-04-16 15:40:00,5.53,5.54,5.49,5.54,420700.0,5.53,5.54,5.49,5.54,420700.0
2008-04-16 15:50:00,5.54,5.57,5.52,5.56,749700.0,5.54,5.57,5.52,5.56,749700.0
2008-04-17 09:30:00,5.56,5.56,5.49,5.49,436800.0,5.56,5.56,5.49,5.49,436800.0
2008-04-17 09:40:00,5.49,5.66,5.49,5.65,601300.0,5.49,5.66,5.49,5.65,601300.0
2008-04-17 09:50:00,5.65,5.71,5.63,5.7,683900.0,5.65,5.71,5.63,5.7,683900.0
2008-04-17 10:00:00,5.7,5.71,5.65,5.7,611800.0,5.7,5.71,5.65,5.7,611800.0
2008-04-17 10:10:00,5.7,5.75,5.7,5.74,1300600.0,5.7,5.75,5.7,5.74,1300600.0
2008-04-17 10:20:00,5.74,5.75,5.69,5.69,350000.0,5.74,5.75,5.69,5.69,350000.0
2008-04-17 10:30:00,5.69,5.73,5.69,5.73,259700.0,5.69,5.73,5.69,5.73,259700.0
2008-04-17 10:40:00,5.73,5.78,5.73,5.77,523600.0,5.73,5.78,5.73,5.77,523600.0
2008-04-17 10:50:00,5.77,5.78,5.76,5.78,646800.0,5.77,5.78,5.76,5.78,646800.0
2008-04-17 11:00:00,5.78,5.79,5.7,5.72,574700.0,5.78,5.79,5.7,5.72,574700.0
2008-04-17 11:10:00,5.72,5.73,5.68,5.68,363300.0,5.72,5.73,5.68,5.68,363300.0
2008-04-17 11:20:00,5.68,5.7,5.65,5.7,460600.0,5.68,5.7,5.65,5.7,460600.0
2008-04-17 11:30:00,5.7,5.71,5.69,5.71,200900.0,5.7,5.71,5.69,5.71,200900.0
2008-04-17 11:40:00,5.71,5.73,5.71,5.73,228900.0,5.71,5.73,5.71,5.73,228900.0
2008-04-17 11:50:00,5.73,5.76,5.72,5.75,720300.0,5.73,5.76,5.72,5.75,720300.0
2008-04-17 12:00:00,5.75,5.76,5.74,5.75,235200.0,5.75,5.76,5.74,5.75,235200.0
2008-04-17 12:10:00,5.75,5.75,5.72,5.74,257600.0,5.75,5.75,5.72,5.74,257600.0
2008-04-17 12:20:00,5.74,5.75,5.72,5.73,266000.0,5.74,5.75,5.72,5.73,266000.0
2008-04-17 12:30:00,5.73,5.73,5.71,5.73,171500.0,5.73,5.73,5.71,5.73,171500.0
2008-04-17 12:40:00,5.73,5.75,5.71,5.75,297500.0,5.73,5.75,5.71,5.75,297500.0
2008-04-17 12:50:00,5.75,5.78,5.74,5.77,391300.0,5.75,5.78,5.74,5.77,391300.0
2008-04-17 13:00:00,5.77,5.78,5.76,5.78,788200.0,5.77,5.78,5.76,5.78,788200.0
2008-04-17 13:10:00,5.78,5.78,5.74,5.77,378000.0,5.78,5.78,5.74,5.77,378000.0
2008-04-17 13:20:00,5.77,5.78,5.76,5.77,326200.0,5.77,5.78,5.76,5.77,326200.0
2008-04-17 13:30:00,5.78,5.8,5.78,5.79,385000.0,5.78,5.8,5.78,5.79,385000.0
2008-04-17 13:40:00,5.79,5.81,5.79,5.8,364000.0,5.79,5.81,5.79,5.8,364000.0
2008-04-17 13:50:00,5.8,5.82,5.8,5.82,455700.0,5.8,5.82,5.8,5.82,455700.0
2008-04-17 14:00:00,5.82,5.84,5.81,5.81,499800.0,5.82,5.84,5.81,5.81,499800.0
2008-04-17 14:10:00,5.82,5.83,5.78,5.79,478800.0,5.82,5.83,5.78,5.79,478800.0
2008-04-17 14:20:00,5.79,5.8,5.77,5.78,1369900.0,5.79,5.8,5.77,5.78,1369900.0
2008-04-17 14:30:00,5.78,5.81,5.78,5.8,368900.0,5.78,5.81,5.78,5.8,368900.0
2008-04-17 14:40:00,5.79,5.8,5.77,5.79,982100.0,5.79,5.8,5.77,5.79,982100.0
2008-04-17 14:50:00,5.79,5.8,5.77,5.77,571900.0,5.79,5.8,5.77,5.77,571900.0
2008-04-17 15:00:00,5.77,5.8,5.77,5.79,391300.0,5.77,5.8,5.77,5.79,391300.0
2008-04-17 15:10:00,5.8,5.83,5.79,5.81,375200.0,5.8,5.83,5.79,5.81,375200.0
2008-04-17 15:20:00,5.81,5.81,5.77,5.78,975800.0,5.81,5.81,5.77,5.78,975800.0
2008-04-17 15:30:00,5.78,5.79,5.78,5.78,1196300.0,5.78,5.79,5.78,5.78,1196300.0
2008-04-17 15:40:00,5.78,5.79,5.77,5.78,1018500.0,5.78,5.79,5.77,5.78,1018500.0
2008-04-17 15:50:00,5.78,5.82,5.78,5.81,2164400.0,5.78,5.82,5.78,5.81,2164400.0
2008-04-18 09:30:00,5.82,5.84,5.71,5.71,692300.0,5.82,5.84,5.71,5.71,692300.0
2008-04-18 09:40:00,5.71,5.73,5.65,5.66,672000.0,5.71,5.73,5.65,5.66,672000.0
2008-04-18 09:50:00,5.66,5.67,5.6,5.63,527800.0,5.66,5.67,5.6,5.63,527800.0
2008-04-18 10:00:00,5.63,5.67,5.61,5.61,242200.0,5.63,5.67,5.61,5.61,242200.0
2008-04-18 10:10:00,5.62,5.67,5.61,5.61,168700.0,5.62,5.67,5.61,5.61,168700.0
2008-04-18 10:20:00,5.61,5.63,5.61,5.62,168700.0,5.61,5.63,5.61,5.62,168700.0
2008-04-18 10:30:00,5.62,5.65,5.62,5.64,371000.0,5.62,5.65,5.62,5.64,371000.0
2008-04-18 10:40:00,5.64,5.66,5.64,5.64,266700.0,5.64,5.66,5.64,5.64,266700.0
2008-04-18 10:50:00,5.64,5.64,5.63,5.64,240800.0,5.64,5.64,5.63,5.64,240800.0
2008-04-18 11:00:00,5.65,5.67,5.64,5.64,262500.0,5.65,5.67,5.64,5.64,262500.0
2008-04-18 11:10:00,5.64,5.64,5.6,5.6,470400.0,5.64,5.64,5.6,5.6,470400.0
2008-04-18 11:20:00,5.6,5.62,5.58,5.62,310100.0,5.6,5.62,5.58,5.62,310100.0
2008-04-18 11:30:00,5.61,5.62,5.58,5.59,531300.0,5.61,5.62,5.58,5.59,531300.0
2008-04-18 11:40:00,5.59,5.62,5.58,5.58,415800.0,5.59,5.62,5.58,5.58,415800.0
2008-04-18 11:50:00,5.58,5.61,5.52,5.52,591500.0,5.58,5.61,5.52,5.52,591500.0
2008-04-18 12:00:00,5.52,5.58,5.52,5.56,450100.0,5.52,5.58,5.52,5.56,450100.0
2008-04-18 12:10:00,5.56,5.57,5.49,5.52,851200.0,5.56,5.57,5.49,5.52,851200.0
2008-04-18 12:20:00,5.52,5.52,5.47,5.48,275800.0,5.52,5.52,5.47,5.48,275800.0
2008-04-18 12:30:00,5.48,5.54,5.48,5.51,379400.0,5.48,5.54,5.48,5.51,379400.0
2008-04-18 12:40:00,5.51,5.52,5.51,5.51,177100.0,5.51,5.52,5.51,5.51,177100.0
2008-04-18 12:50:00,5.51,5.52,5.51,5.51,130200.0,5.51,5.52,5.51,5.51,130200.0
2008-04-18 13:00:00,5.52,5.53,5.51,5.53,246400.0,5.52,5.53,5.51,5.53,246400.0
2008-04-18 13:10:00,5.53,5.55,5.53,5.54,268100.0,5.53,5.55,5.53,5.54,268100.0
2008-04-18 13:20:00,5.54,5.56,5.54,5.55,308700.0,5.54,5.56,5.54,5.55,308700.0
2008-04-18 13:30:00,5.55,5.57,5.55,5.55,214200.0,5.55,5.57,5.55,5.55,214200.0
2008-04-18 13:40:00,5.55,5.56,5.55,5.56,347200.0,5.55,5.56,5.55,5.56,347200.0
2008-04-18 13:50:00,5.56,5.57,5.54,5.55,166600.0,5.56,5.57,5.54,5.55,166600.0
2008-04-18 14:00:00,5.55,5.55,5.54,5.55,310800.0,5.55,5.55,5.54,5.55,310800.0
2008-04-18 14:10:00,5.55,5.55,5.53,5.54,147000.0,5.55,5.55,5.53,5.54,147000.0
2008-04-18 14:20:00,5.54,5.55,5.5,5.51,187600.0,5.54,5.55,5.5,5.51,187600.0
2008-04-18 14:30:00,5.5,5.54,5.5,5.53,342300.0,5.5,5.54,5.5,5.53,342300.0
2008-04-18 14:40:00,5.53,5.56,5.53,5.54,234500.0,5.53,5.56,5.53,5.54,234500.0
2008-04-18 14:50:00,5.54,5.56,5.53,5.53,189000.0,5.54,5.56,5.53,5.53,189000.0
2008-04-18 15:00:00,5.53,5.53,5.5,5.51,284200.0,5.53,5.53,5.5,5.51,284200.0
2008-04-18 15:10:00,5.51,5.53,5.5,5.52,417200.0,5.51,5.53,5.5,5.52,417200.0
2008-04-18 15:20:00,5.52,5.52,5.48,5.49,412300.0,5.52,5.52,5.48,5.49,412300.0
2008-04-18 15:30:00,5.49,5.51,5.49,5.51,382200.0,5.49,5.51,5.49,5.51,382200.0
2008-04-18 15:40:00,5.51,5.53,5.49,5.51,372400.0,5.51,5.53,5.49,5.51,372400.0
2008-04-18 15:50:00,5.51,5.52,5.5,5.51,696500.0,5.51,5.52,5.5,5.51,696500.0
2008-04-21 09:30:00,5.51,5.59,5.51,5.58,429100.0,5.51,5.59,5.51,5.58,429100.0
2008-04-21 09:40:00,5.58,5.63,5.58,5.61,381500.0,5.58,5.63,5.58,5.61,381500.0
2008-04-21 09:50:00,5.61,5.68,5.61,5.68,431900.0,5.61,5.68,5.61,5.68,431900.0
2008-04-21 10:00:00,5.67,5.7,5.66,5.68,376600.0,5.67,5.7,5.66,5.68,376600.0
2008-04-21 10:10:00,5.69,5.69,5.63,5.69,345100.0,5.69,5.69,5.63,5.69,345100.0
2008-04-21 10:20:00,5.69,5.69,5.64,5.66,272300.0,5.69,5.69,5.64,5.66,272300.0
2008-04-21 10:30:00,5.66,5.67,5.64,5.64,86100.0,5.66,5.67,5.64,5.64,86100.0
2008-04-21 10:40:00,5.65,5.66,5.63,5.65,163100.0,5.65,5.66,5.63,5.65,163100.0
2008-04-21 10:50:00,5.65,5.67,5.65,5.66,283500.0,5.65,5.67,5.65,5.66,283500.0
2008-04-21 11:00:00,5.66,5.71,5.66,5.71,343700.0,5.66,5.71,5.66,5.71,343700.0
2008-04-21 11:10:00,5.71,5.71,5.69,5.71,185500.0,5.71,5.71,5.69,5.71,185500.0
2008-04-21 11:20:00,5.71,5.74,5.71,5.73,556500.0,5.71,5.74,5.71,5.73,556500.0
2008-04-21 11:30:00,5.73,5.74,5.72,5.74,212100.0,5.73,5.74,5.72,5.74,212100.0
2008-04-21 11:40:00,5.74,5.75,5.72,5.75,252700.0,5.74,5.75,5.72,5.75,252700.0
2008-04-21 11:50:00,5.75,5.77,5.73,5.77,246400.0,5.75,5.77,5.73,5.77,246400.0
2008-04-21 12:00:00,5.77,5.78,5.75,5.76,182700.0,5.77,5.78,5.75,5.76,182700.0
2008-04-21 12:10:00,5.76,5.76,5.71,5.71,391300.0,5.76,5.76,5.71,5.71,391300.0
2008-04-21 12:20:00,5.7,5.71,5.65,5.67,278600.0,5.7,5.71,5.65,5.67,278600.0
2008-04-21 12:30:00,5.67,5.69,5.66,5.69,160300.0,5.67,5.69,5.66,5.69,160300.0
2008-04-21 12:40:00,5.69,5.73,5.69,5.73,212800.0,5.69,5.73,5.69,5.73,212800.0
2008-04-21 12:50:00,5.73,5.76,5.72,5.74,331800.0,5.73,5.76,5.72,5.74,331800.0
2008-04-21 13:00:00,5.74,5.76,5.72,5.76,203700.0,5.74,5.76,5.72,5.76,203700.0
2008-04-21 13:10:00,5.76,5.78,5.75,5.75,207900.0,5.76,5.78,5.75,5.75,207900.0
2008-04-21 13:20:00,5.75,5.8,5.74,5.77,236600.0,5.75,5.8,5.74,5.77,236600.0
2008-04-21 13:30:00,5.77,5.77,5.74,5.76,116200.0,5.77,5.77,5.74,5.76,116200.0
2008-04-21 13:40:00,5.76,5.77,5.72,5.73,159600.0,5.76,5.77,5.72,5.73,159600.0
2008-04-21 13:50:00,5.73,5.74,5.72,5.73,133000.0,5.73,5.74,5.72,5.73,133000.0
2008-04-21 14:00:00,5.74,5.75,5.73,5.75,125300.0,5.74,5.75,5.73,5.75,125300.0
2008-04-21 14:10:00,5.75,5.75,5.72,5.73,151200.0,5.75,5.75,5.72,5.73,151200.0
2008-04-21 14:20:00,5.73,5.74,5.71,5.72,291900.0,5.73,5.74,5.71,5.72,291900.0
2008-04-21 14:30:00,5.72,5.74,5.71,5.73,275100.0,5.72,5.74,5.71,5.73,275100.0
2008-04-21 14:40:00,5.73,5.75,5.73,5.74,273700.0,5.73,5.75,5.73,5.74,273700.0
2008-04-21 14:50:00,5.74,5.75,5.73,5.74,191800.0,5.74,5.75,5.73,5.74,191800.0
2008-04-21 15:00:00,5.74,5.8,5.74,5.77,521500.0,5.74,5.8,5.74,5.77,521500.0
2008-04-21 15:10:00,5.77,5.79,5.74,5.75,469700.0,5.77,5.79,5.74,5.75,469700.0
2008-04-21 15:20:00,5.75,5.76,5.73,5.73,228200.0,5.75,5.76,5.73,5.73,228200.0
2008-04-21 15:30:00,5.73,5.75,5.73,5.73,668500.0,5.73,5.75,5.73,5.73,668500.0
2008-04-21 15:40:00,5.73,5.74,5.71,5.72,1642200.0,5.73,5.74,5.71,5.72,1642200.0
2008-04-21 15:50:00,5.72,5.75,5.62,5.62,2038400.0,5.72,5.75,5.62,5.62,2038400.0
2008-04-22 09:30:00,4.83,4.83,4.46,4.62,8747900.0,4.83,4.83,4.46,4.62,8747900.0
2008-04-22 09:40:00,4.63,4.71,4.48,4.5,4256700.0,4.63,4.71,4.48,4.5,4256700.0
2008-04-22 09:50:00,4.5,4.51,4.39,4.43,3658200.0,4.5,4.51,4.39,4.43,3658200.0
2008-04-22 10:00:00,4.42,4.56,4.41,4.44,2363900.0,4.42,4.56,4.41,4.44,2363900.0
2008-04-22 10:10:00,4.44,4.48,4.4,4.42,2381400.0,4.44,4.48,4.4,4.42,2381400.0
2008-04-22 10:20:00,4.42,4.45,4.4,4.43,2283400.0,4.42,4.45,4.4,4.43,2283400.0
2008-04-22 10:30:00,4.43,4.44,4.42,4.43,1230600.0,4.43,4.44,4.42,4.43,1230600.0
2008-04-22 10:40:00,4.43,4.45,4.42,4.43,2839900.0,4.43,4.45,4.42,4.43,2839900.0
2008-04-22 10:50:00,4.43,4.43,4.38,4.39,2132200.0,4.43,4.43,4.38,4.39,2132200.0
2008-04-22 11:00:00,4.39,4.4,4.3,4.36,2724400.0,4.39,4.4,4.3,4.36,2724400.0
2008-04-22 11:10:00,4.36,4.37,4.34,4.35,2051700.0,4.36,4.37,4.34,4.35,2051700.0
2008-04-22 11:20:00,4.35,4.39,4.35,4.37,1839600.0,4.35,4.39,4.35,4.37,1839600.0
2008-04-22 11:30:00,4.37,4.43,4.37,4.42,1280300.0,4.37,4.43,4.37,4.42,1280300.0
2008-04-22 11:40:00,4.42,4.44,4.41,4.42,1234800.0,4.42,4.44,4.41,4.42,1234800.0
2008-04-22 11:50:00,4.42,4.43,4.39,4.4,1337000.0,4.42,4.43,4.39,4.4,1337000.0
2008-04-22 12:00:00,4.39,4.4,4.39,4.39,613900.0,4.39,4.4,4.39,4.39,613900.0
2008-04-22 12:10:00,4.39,4.4,4.38,4.39,407400.0,4.39,4.4,4.38,4.39,407400.0
2008-04-22 12:20:00,4.39,4.4,4.38,4.38,511700.0,4.39,4.4,4.38,4.38,511700.0
2008-04-22 12:30:00,4.38,4.39,4.37,4.38,702100.0,4.38,4.39,4.37,4.38,702100.0
2008-04-22 12:40:00,4.38,4.4,4.36,4.39,2263800.0,4.38,4.4,4.36,4.39,2263800.0
2008-04-22 12:50:00,4.39,4.4,4.38,4.39,716100.0,4.39,4.4,4.38,4.39,716100.0
2008-04-22 13:00:00,4.39,4.39,4.38,4.38,754600.0,4.39,4.39,4.38,4.38,754600.0
2008-04-22 13:10:00,4.38,4.38,4.36,4.36,1323000.0,4.38,4.38,4.36,4.36,1323000.0
2008-04-22 13:20:00,4.36,4.36,4.31,4.32,1465100.0,4.36,4.36,4.31,4.32,1465100.0
2008-04-22 13:30:00,4.32,4.32,4.26,4.28,1659000.0,4.32,4.32,4.26,4.28,1659000.0
2008-04-22 13:40:00,4.28,4.3,4.21,4.29,3195500.0,4.28,4.3,4.21,4.29,3195500.0
2008-04-22 13:50:00,4.29,4.31,4.26,4.29,1812300.0,4.29,4.31,4.26,4.29,1812300.0
2008-04-22 14:00:00,4.29,4.3,4.29,4.29,1007300.0,4.29,4.3,4.29,4.29,1007300.0
2008-04-22 14:10:00,4.29,4.32,4.29,4.29,899500.0,4.29,4.32,4.29,4.29,899500.0
2008-04-22 14:20:00,4.29,4.33,4.29,4.32,879200.0,4.29,4.33,4.29,4.32,879200.0
2008-04-22 14:30:00,4.32,4.33,4.3,4.31,836500.0,4.32,4.33,4.3,4.31,836500.0
2008-04-22 14:40:00,4.31,4.31,4.28,4.29,971600.0,4.31,4.31,4.28,4.29,971600.0
2008-04-22 14:50:00,4.29,4.31,4.26,4.31,1117900.0,4.29,4.31,4.26,4.31,1117900.0
2008-04-22 15:00:00,4.31,4.32,4.29,4.29,608300.0,4.31,4.32,4.29,4.29,608300.0
2008-04-22 15:10:00,4.29,4.29,4.28,4.28,1407700.0,4.29,4.29,4.28,4.28,1407700.0
2008-04-22 15:20:00,4.28,4.3,4.28,4.3,1089200.0,4.28,4.3,4.28,4.3,1089200.0
2008-04-22 15:30:00,4.3,4.31,4.28,4.29,1379000.0,4.3,4.31,4.28,4.29,1379000.0
2008-04-22 15:40:00,4.29,4.3,4.27,4.29,1243200.0,4.29,4.3,4.27,4.29,1243200.0
2008-04-22 15:50:00,4.29,4.33,4.28,4.29,2552900.0,4.29,4.33,4.28,4.29,2552900.0
2008-04-23 09:30:00,4.3,4.36,4.24,4.35,2301600.0,4.3,4.36,4.24,4.35,2301600.0
2008-04-23 09:40:00,4.35,4.35,4.28,4.33,715400.0,4.35,4.35,4.28,4.33,715400.0
2008-04-23 09:50:00,4.33,4.33,4.29,4.29,509600.0,4.33,4.33,4.29,4.29,509600.0
2008-04-23 10:00:00,4.29,4.29,4.25,4.25,778400.0,4.29,4.29,4.25,4.25,778400.0
2008-04-23 10:10:00,4.25,4.34,4.25,4.33,796600.0,4.25,4.34,4.25,4.33,796600.0
2008-04-23 10:20:00,4.33,4.34,4.29,4.3,287000.0,4.33,4.34,4.29,4.3,287000.0
2008-04-23 10:30:00,4.3,4.3,4.28,4.29,447300.0,4.3,4.3,4.28,4.29,447300.0
2008-04-23 10:40:00,4.29,4.33,4.29,4.33,322700.0,4.29,4.33,4.29,4.33,322700.0
2008-04-23 10:50:00,4.33,4.33,4.3,4.3,235200.0,4.33,4.33,4.3,4.3,235200.0
2008-04-23 11:00:00,4.29,4.33,4.29,4.33,243600.0,4.29,4.33,4.29,4.33,243600.0
2008-04-23 11:10:00,4.33,4.33,4.3,4.31,198800.0,4.33,4.33,4.3,4.31,198800.0
2008-04-23 11:20:00,4.31,4.33,4.31,4.31,168000.0,4.31,4.33,4.31,4.31,168000.0
2008-04-23 11:30:00,4.31,4.31,4.29,4.31,351400.0,4.31,4.31,4.29,4.31,351400.0
2008-04-23 11:40:00,4.31,4.34,4.3,4.32,325500.0,4.31,4.34,4.3,4.32,325500.0
2008-04-23 11:50:00,4.32,4.33,4.31,4.32,156100.0,4.32,4.33,4.31,4.32,156100.0
2008-04-23 12:00:00,4.32,4.33,4.31,4.33,351400.0,4.32,4.33,4.31,4.33,351400.0
2008-04-23 12:10:00,4.33,4.35,4.33,4.35,301700.0,4.33,4.35,4.33,4.35,301700.0
2008-04-23 12:20:00,4.35,4.38,4.33,4.38,443800.0,4.35,4.38,4.33,4.38,443800.0
2008-04-23 12:30:00,4.38,4.38,4.36,4.37,541800.0,4.38,4.38,4.36,4.37,541800.0
2008-04-23 12:40:00,4.37,4.4,4.37,4.4,481600.0,4.37,4.4,4.37,4.4,481600.0
2008-04-23 12:50:00,4.4,4.41,4.39,4.41,384300.0,4.4,4.41,4.39,4.41,384300.0
2008-04-23 13:00:00,4.41,4.41,4.36,4.36,385000.0,4.41,4.41,4.36,4.36,385000.0
2008-04-23 13:10:00,4.36,4.37,4.35,4.36,271600.0,4.36,4.37,4.35,4.36,271600.0
2008-04-23 13:20:00,4.36,4.38,4.36,4.37,127400.0,4.36,4.38,4.36,4.37,127400.0
2008-04-23 13:30:00,4.38,4.38,4.36,4.37,457800.0,4.38,4.38,4.36,4.37,457800.0
2008-04-23 13:40:00,4.37,4.4,4.37,4.4,256200.0,4.37,4.4,4.37,4.4,256200.0
2008-04-23 13:50:00,4.4,4.42,4.4,4.42,339500.0,4.4,4.42,4.4,4.42,339500.0
2008-04-23 14:00:00,4.42,4.43,4.41,4.42,303800.0,4.42,4.43,4.41,4.42,303800.0
2008-04-23 14:10:00,4.42,4.43,4.42,4.43,491400.0,4.42,4.43,4.42,4.43,491400.0
2008-04-23 14:20:00,4.44,4.46,4.43,4.45,396900.0,4.44,4.46,4.43,4.45,396900.0
2008-04-23 14:30:00,4.45,4.49,4.45,4.48,421400.0,4.45,4.49,4.45,4.48,421400.0
2008-04-23 14:40:00,4.48,4.48,4.47,4.47,317100.0,4.48,4.48,4.47,4.47,317100.0
2008-04-23 14:50:00,4.47,4.48,4.45,4.45,296100.0,4.47,4.48,4.45,4.45,296100.0
2008-04-23 15:00:00,4.46,4.47,4.44,4.47,277200.0,4.46,4.47,4.44,4.47,277200.0
2008-04-23 15:10:00,4.47,4.47,4.46,4.47,226800.0,4.47,4.47,4.46,4.47,226800.0
2008-04-23 15:20:00,4.47,4.48,4.47,4.47,613200.0,4.47,4.48,4.47,4.47,613200.0
2008-04-23 15:30:00,4.47,4.48,4.46,4.48,500500.0,4.47,4.48,4.46,4.48,500500.0
2008-04-23 15:40:00,4.48,4.5,4.45,4.46,730100.0,4.48,4.5,4.45,4.46,730100.0
2008-04-23 15:50:00,4.46,4.47,4.44,4.47,661500.0,4.46,4.47,4.44,4.47,661500.0
2008-04-24 09:30:00,4.44,4.48,4.43,4.47,366100.0,4.44,4.48,4.43,4.47,366100.0
2008-04-24 09:40:00,4.47,4.52,4.47,4.51,445200.0,4.47,4.52,4.47,4.51,445200.0
2008-04-24 09:50:00,4.51,4.56,4.5,4.56,566300.0,4.51,4.56,4.5,4.56,566300.0
2008-04-24 10:00:00,4.55,4.55,4.54,4.55,456400.0,4.55,4.55,4.54,4.55,456400.0
2008-04-24 10:10:00,4.54,4.6,4.54,4.59,529200.0,4.54,4.6,4.54,4.59,529200.0
2008-04-24 10:20:00,4.59,4.61,4.57,4.59,357000.0,4.59,4.61,4.57,4.59,357000.0
2008-04-24 10:30:00,4.59,4.62,4.58,4.6,316400.0,4.59,4.62,4.58,4.6,316400.0
2008-04-24 10:40:00,4.6,4.61,4.59,4.6,236600.0,4.6,4.61,4.59,4.6,236600.0
2008-04-24 10:50:00,4.61,4.61,4.6,4.6,208600.0,4.61,4.61,4.6,4.6,208600.0
2008-04-24 11:00:00,4.6,4.61,4.59,4.61,244300.0,4.6,4.61,4.59,4.61,244300.0
2008-04-24 11:10:00,4.61,4.64,4.61,4.64,420000.0,4.61,4.64,4.61,4.64,420000.0
2008-04-24 11:20:00,4.64,4.7,4.64,4.69,472500.0,4.64,4.7,4.64,4.69,472500.0
2008-04-24 11:30:00,4.69,4.71,4.68,4.71,394100.0,4.69,4.71,4.68,4.71,394100.0
2008-04-24 11:40:00,4.71,4.75,4.7,4.74,659400.0,4.71,4.75,4.7,4.74,659400.0
2008-04-24 11:50:00,4.74,4.75,4.72,4.74,216300.0,4.74,4.75,4.72,4.74,216300.0
2008-04-24 12:00:00,4.74,4.75,4.73,4.73,251300.0,4.74,4.75,4.73,4.73,251300.0
2008-04-24 12:10:00,4.73,4.75,4.73,4.74,114100.0,4.73,4.75,4.73,4.74,114100.0
2008-04-24 12:20:00,4.74,4.74,4.71,4.72,263900.0,4.74,4.74,4.71,4.72,263900.0
2008-04-24 12:30:00,4.72,4.72,4.71,4.72,177100.0,4.72,4.72,4.71,4.72,177100.0
2008-04-24 12:40:00,4.72,4.74,4.71,4.72,380800.0,4.72,4.74,4.71,4.72,380800.0
2008-04-24 12:50:00,4.72,4.72,4.7,4.72,306600.0,4.72,4.72,4.7,4.72,306600.0
2008-04-24 13:00:00,4.72,4.73,4.71,4.72,137200.0,4.72,4.73,4.71,4.72,137200.0
2008-04-24 13:10:00,4.72,4.72,4.7,4.7,131600.0,4.72,4.72,4.7,4.7,131600.0
2008-04-24 13:20:00,4.7,4.7,4.64,4.64,497000.0,4.7,4.7,4.64,4.64,497000.0
2008-04-24 13:30:00,4.64,4.66,4.62,4.66,284200.0,4.64,4.66,4.62,4.66,284200.0
2008-04-24 13:40:00,4.66,4.66,4.64,4.65,333200.0,4.66,4.66,4.64,4.65,333200.0
2008-04-24 13:50:00,4.65,4.66,4.64,4.66,308000.0,4.65,4.66,4.64,4.66,308000.0
2008-04-24 14:00:00,4.66,4.68,4.66,4.68,182000.0,4.66,4.68,4.66,4.68,182000.0
2008-04-24 14:10:00,4.67,4.71,4.66,4.7,359100.0,4.67,4.71,4.66,4.7,359100.0
2008-04-24 14:20:00,4.7,4.7,4.68,4.68,197400.0,4.7,4.7,4.68,4.68,197400.0
2008-04-24 14:30:00,4.68,4.7,4.68,4.68,154700.0,4.68,4.7,4.68,4.68,154700.0
2008-04-24 14:40:00,4.68,4.71,4.68,4.71,211400.0,4.68,4.71,4.68,4.71,211400.0
2008-04-24 14:50:00,4.7,4.71,4.7,4.71,224000.0,4.7,4.71,4.7,4.71,224000.0
2008-04-24 15:00:00,4.71,4.72,4.71,4.72,140000.0,4.71,4.72,4.71,4.72,140000.0
2008-04-24 15:10:00,4.72,4.73,4.7,4.71,381500.0,4.72,4.73,4.7,4.71,381500.0
2008-04-24 15:20:00,4.71,4.72,4.67,4.7,232400.0,4.71,4.72,4.67,4.7,232400.0
2008-04-24 15:30:00,4.7,4.72,4.7,4.71,296800.0,4.7,4.72,4.7,4.71,296800.0
2008-04-24 15:40:00,4.71,4.72,4.68,4.7,507500.0,4.71,4.72,4.68,4.7,507500.0
2008-04-24 15:50:00,4.7,4.72,4.7,4.72,636300.0,4.7,4.72,4.7,4.72,636300.0
2008-04-25 09:30:00,4.74,4.79,4.71,4.78,407400.0,4.74,4.79,4.71,4.78,407400.0
2008-04-25 09:40:00,4.78,4.84,4.78,4.81,504700.0,4.78,4.84,4.78,4.81,504700.0
2008-04-25 09:50:00,4.81,4.81,4.75,4.8,419300.0,4.81,4.81,4.75,4.8,419300.0
2008-04-25 10:00:00,4.81,4.81,4.76,4.8,263900.0,4.81,4.81,4.76,4.8,263900.0
2008-04-25 10:10:00,4.8,4.83,4.77,4.8,253400.0,4.8,4.83,4.77,4.8,253400.0
2008-04-25 10:20:00,4.8,4.81,4.77,4.78,203700.0,4.8,4.81,4.77,4.78,203700.0
2008-04-25 10:30:00,4.78,4.79,4.74,4.76,207900.0,4.78,4.79,4.74,4.76,207900.0
2008-04-25 10:40:00,4.75,4.76,4.74,4.75,361200.0,4.75,4.76,4.74,4.75,361200.0
2008-04-25 10:50:00,4.76,4.77,4.74,4.75,175000.0,4.76,4.77,4.74,4.75,175000.0
2008-04-25 11:00:00,4.75,4.76,4.73,4.74,180600.0,4.75,4.76,4.73,4.74,180600.0
2008-04-25 11:10:00,4.74,4.74,4.71,4.72,282100.0,4.74,4.74,4.71,4.72,282100.0
2008-04-25 11:20:00,4.72,4.76,4.71,4.75,423500.0,4.72,4.76,4.71,4.75,423500.0
2008-04-25 11:30:00,4.76,4.76,4.74,4.75,152600.0,4.76,4.76,4.74,4.75,152600.0
2008-04-25 11:40:00,4.75,4.76,4.74,4.76,173600.0,4.75,4.76,4.74,4.76,173600.0
2008-04-25 11:50:00,4.76,4.8,4.75,4.79,251300.0,4.76,4.8,4.75,4.79,251300.0
2008-04-25 12:00:00,4.79,4.79,4.77,4.78,109900.0,4.79,4.79,4.77,4.78,109900.0
2008-04-25 12:10:00,4.78,4.8,4.77,4.77,205100.0,4.78,4.8,4.77,4.77,205100.0
2008-04-25 12:20:00,4.77,4.77,4.76,4.77,75600.0,4.77,4.77,4.76,4.77,75600.0
2008-04-25 12:30:00,4.77,4.79,4.76,4.77,242200.0,4.77,4.79,4.76,4.77,242200.0
2008-04-25 12:40:00,4.77,4.78,4.77,4.77,84000.0,4.77,4.78,4.77,4.77,84000.0
2008-04-25 12:50:00,4.77,4.77,4.76,4.76,91000.0,4.77,4.77,4.76,4.76,91000.0
2008-04-25 13:00:00,4.76,4.78,4.76,4.77,100800.0,4.76,4.78,4.76,4.77,100800.0
2008-04-25 13:10:00,4.77,4.78,4.76,4.76,98700.0,4.77,4.78,4.76,4.76,98700.0
2008-04-25 13:20:00,4.76,4.77,4.76,4.76,73500.0,4.76,4.77,4.76,4.76,73500.0
2008-04-25 13:30:00,4.76,4.77,4.76,4.77,98700.0,4.76,4.77,4.76,4.77,98700.0
2008-04-25 13:40:00,4.77,4.77,4.76,4.77,84700.0,4.77,4.77,4.76,4.77,84700.0
2008-04-25 13:50:00,4.77,4.79,4.77,4.79,145600.0,4.77,4.79,4.77,4.79,145600.0
2008-04-25 14:00:00,4.79,4.8,4.78,4.8,133000.0,4.79,4.8,4.78,4.8,133000.0
2008-04-25 14:10:00,4.8,4.8,4.79,4.79,54600.0,4.8,4.8,4.79,4.79,54600.0
2008-04-25 14:20:00,4.79,4.8,4.78,4.8,175000.0,4.79,4.8,4.78,4.8,175000.0
2008-04-25 14:30:00,4.8,4.81,4.78,4.8,272300.0,4.8,4.81,4.78,4.8,272300.0
2008-04-25 14:40:00,4.81,4.81,4.78,4.79,263900.0,4.81,4.81,4.78,4.79,263900.0
2008-04-25 14:50:00,4.79,4.81,4.77,4.81,291900.0,4.79,4.81,4.77,4.81,291900.0
2008-04-25 15:00:00,4.81,4.83,4.79,4.83,381500.0,4.81,4.83,4.79,4.83,381500.0
2008-04-25 15:10:00,4.83,4.83,4.81,4.83,446600.0,4.83,4.83,4.81,4.83,446600.0
2008-04-25 15:20:00,4.84,4.84,4.81,4.82,422100.0,4.84,4.84,4.81,4.82,422100.0
2008-04-25 15:30:00,4.82,4.85,4.82,4.84,293300.0,4.82,4.85,4.82,4.84,293300.0
2008-04-25 15:40:00,4.84,4.85,4.82,4.85,354200.0,4.84,4.85,4.82,4.85,354200.0
2008-04-25 15:50:00,4.85,4.86,4.82,4.85,673400.0,4.85,4.86,4.82,4.85,673400.0
2008-04-28 09:30:00,4.74,4.77,4.71,4.74,553700.0,4.74,4.77,4.71,4.74,553700.0
2008-04-28 09:40:00,4.74,4.76,4.7,4.75,473200.0,4.74,4.76,4.7,4.75,473200.0
2008-04-28 09:50:00,4.75,4.76,4.74,4.74,298200.0,4.75,4.76,4.74,4.74,298200.0
2008-04-28 10:00:00,4.74,4.75,4.74,4.74,200200.0,4.74,4.75,4.74,4.74,200200.0
2008-04-28 10:10:00,4.74,4.79,4.74,4.77,346500.0,4.74,4.79,4.74,4.77,346500.0
2008-04-28 10:20:00,4.76,4.77,4.75,4.77,102900.0,4.76,4.77,4.75,4.77,102900.0
2008-04-28 10:30:00,4.77,4.77,4.75,4.75,154000.0,4.77,4.77,4.75,4.75,154000.0
2008-04-28 10:40:00,4.75,4.76,4.72,4.74,205800.0,4.75,4.76,4.72,4.74,205800.0
2008-04-28 10:50:00,4.74,4.75,4.7,4.72,254100.0,4.74,4.75,4.7,4.72,254100.0
2008-04-28 11:00:00,4.72,4.72,4.66,4.66,373100.0,4.72,4.72,4.66,4.66,373100.0
2008-04-28 11:10:00,4.67,4.67,4.66,4.66,347200.0,4.67,4.67,4.66,4.66,347200.0
2008-04-28 11:20:00,4.66,4.68,4.66,4.66,207200.0,4.66,4.68,4.66,4.66,207200.0
2008-04-28 11:30:00,4.66,4.68,4.66,4.68,214200.0,4.66,4.68,4.66,4.68,214200.0
2008-04-28 11:40:00,4.67,4.7,4.67,4.7,146300.0,4.67,4.7,4.67,4.7,146300.0
2008-04-28 11:50:00,4.7,4.71,4.7,4.71,135800.0,4.7,4.71,4.7,4.71,135800.0
2008-04-28 12:00:00,4.71,4.71,4.7,4.71,79100.0,4.71,4.71,4.7,4.71,79100.0
2008-04-28 12:10:00,4.71,4.74,4.71,4.74,259700.0,4.71,4.74,4.71,4.74,259700.0
2008-04-28 12:20:00,4.74,4.74,4.72,4.74,488600.0,4.74,4.74,4.72,4.74,488600.0
2008-04-28 12:30:00,4.74,4.76,4.73,4.74,119700.0,4.74,4.76,4.73,4.74,119700.0
2008-04-28 12:40:00,4.74,4.74,4.73,4.73,137900.0,4.74,4.74,4.73,4.73,137900.0
2008-04-28 12:50:00,4.73,4.73,4.73,4.73,84000.0,4.73,4.73,4.73,4.73,84000.0
2008-04-28 13:00:00,4.73,4.74,4.72,4.73,127400.0,4.73,4.74,4.72,4.73,127400.0
2008-04-28 13:10:00,4.73,4.73,4.72,4.72,139300.0,4.73,4.73,4.72,4.72,139300.0
2008-04-28 13:20:00,4.72,4.73,4.71,4.72,294700.0,4.72,4.73,4.71,4.72,294700.0
2008-04-28 13:30:00,4.72,4.73,4.71,4.72,185500.0,4.72,4.73,4.71,4.72,185500.0
2008-04-28 13:40:00,4.72,4.73,4.72,4.73,154700.0,4.72,4.73,4.72,4.73,154700.0
2008-04-28 13:50:00,4.73,4.73,4.72,4.73,124600.0,4.73,4.73,4.72,4.73,124600.0
2008-04-28 14:00:00,4.73,4.74,4.72,4.74,161700.0,4.73,4.74,4.72,4.74,161700.0
2008-04-28 14:10:00,4.74,4.74,4.73,4.73,417900.0,4.74,4.74,4.73,4.73,417900.0
2008-04-28 14:20:00,4.73,4.73,4.73,4.73,268100.0,4.73,4.73,4.73,4.73,268100.0
2008-04-28 14:30:00,4.73,4.74,4.73,4.73,230300.0,4.73,4.74,4.73,4.73,230300.0
2008-04-28 14:40:00,4.73,4.74,4.71,4.72,208600.0,4.73,4.74,4.71,4.72,208600.0
2008-04-28 14:50:00,4.71,4.73,4.71,4.73,137200.0,4.71,4.73,4.71,4.73,137200.0
2008-04-28 15:00:00,4.73,4.73,4.72,4.73,150500.0,4.73,4.73,4.72,4.73,150500.0
2008-04-28 15:10:00,4.73,4.74,4.73,4.74,123200.0,4.73,4.74,4.73,4.74,123200.0
2008-04-28 15:20:00,4.74,4.74,4.69,4.7,488600.0,4.74,4.74,4.69,4.7,488600.0
2008-04-28 15:30:00,4.7,4.72,4.69,4.72,316400.0,4.7,4.72,4.69,4.72,316400.0
2008-04-28 15:40:00,4.72,4.74,4.71,4.71,410200.0,4.72,4.74,4.71,4.71,410200.0
2008-04-28 15:50:00,4.71,4.74,4.69,4.72,616000.0,4.71,4.74,4.69,4.72,616000.0
2008-04-29 09:30:00,4.66,4.7,4.63,4.7,314300.0,4.66,4.7,4.63,4.7,314300.0
2008-04-29 09:40:00,4.71,4.71,4.63,4.66,146300.0,4.71,4.71,4.63,4.66,146300.0
2008-04-29 09:50:00,4.66,4.67,4.64,4.65,119700.0,4.66,4.67,4.64,4.65,119700.0
2008-04-29 10:00:00,4.64,4.68,4.64,4.64,243600.0,4.64,4.68,4.64,4.64,243600.0
2008-04-29 10:10:00,4.64,4.66,4.63,4.65,84700.0,4.64,4.66,4.63,4.65,84700.0
2008-04-29 10:20:00,4.65,4.66,4.64,4.64,51800.0,4.65,4.66,4.64,4.64,51800.0
2008-04-29 10:30:00,4.64,4.64,4.61,4.61,266700.0,4.64,4.64,4.61,4.61,266700.0
2008-04-29 10:40:00,4.6,4.61,4.59,4.59,156100.0,4.6,4.61,4.59,4.59,156100.0
2008-04-29 10:50:00,4.59,4.59,4.58,4.58,305200.0,4.59,4.59,4.58,4.58,305200.0
2008-04-29 11:00:00,4.58,4.58,4.55,4.55,343700.0,4.58,4.58,4.55,4.55,343700.0
2008-04-29 11:10:00,4.56,4.57,4.56,4.56,381500.0,4.56,4.57,4.56,4.56,381500.0
2008-04-29 11:20:00,4.57,4.61,4.57,4.6,231000.0,4.57,4.61,4.57,4.6,231000.0
2008-04-29 11:30:00,4.6,4.63,4.6,4.62,164500.0,4.6,4.63,4.6,4.62,164500.0
2008-04-29 11:40:00,4.61,4.62,4.61,4.61,354200.0,4.61,4.62,4.61,4.61,354200.0
2008-04-29 11:50:00,4.61,4.61,4.58,4.58,307300.0,4.61,4.61,4.58,4.58,307300.0
2008-04-29 12:00:00,4.58,4.61,4.58,4.58,106400.0,4.58,4.61,4.58,4.58,106400.0
2008-04-29 12:10:00,4.58,4.59,4.58,4.59,62300.0,4.58,4.59,4.58,4.59,62300.0
2008-04-29 12:20:00,4.59,4.6,4.59,4.6,45500.0,4.59,4.6,4.59,4.6,45500.0
2008-04-29 12:30:00,4.6,4.61,4.59,4.6,43400.0,4.6,4.61,4.59,4.6,43400.0
2008-04-29 12:40:00,4.6,4.61,4.59,4.6,93100.0,4.6,4.61,4.59,4.6,93100.0
2008-04-29 12:50:00,4.6,4.6,4.58,4.58,85400.0,4.6,4.6,4.58,4.58,85400.0
2008-04-29 13:00:00,4.58,4.6,4.57,4.6,65100.0,4.58,4.6,4.57,4.6,65100.0
2008-04-29 13:10:00,4.61,4.61,4.6,4.61,46900.0,4.61,4.61,4.6,4.61,46900.0
2008-04-29 13:20:00,4.61,4.62,4.61,4.61,55300.0,4.61,4.62,4.61,4.61,55300.0
2008-04-29 13:30:00,4.62,4.62,4.61,4.62,71400.0,4.62,4.62,4.61,4.62,71400.0
2008-04-29 13:40:00,4.62,4.62,4.61,4.62,70000.0,4.62,4.62,4.61,4.62,70000.0
2008-04-29 13:50:00,4.62,4.62,4.61,4.62,74900.0,4.62,4.62,4.61,4.62,74900.0
2008-04-29 14:00:00,4.61,4.63,4.61,4.62,53900.0,4.61,4.63,4.61,4.62,53900.0
2008-04-29 14:10:00,4.63,4.64,4.62,4.62,52500.0,4.63,4.64,4.62,4.62,52500.0
2008-04-29 14:20:00,4.62,4.63,4.62,4.63,86100.0,4.62,4.63,4.62,4.63,86100.0
2008-04-29 14:30:00,4.63,4.64,4.62,4.62,210000.0,4.63,4.64,4.62,4.62,210000.0
2008-04-29 14:40:00,4.62,4.63,4.61,4.62,292600.0,4.62,4.63,4.61,4.62,292600.0
2008-04-29 14:50:00,4.62,4.62,4.61,4.61,210700.0,4.62,4.62,4.61,4.61,210700.0
2008-04-29 15:00:00,4.61,4.61,4.59,4.61,315000.0,4.61,4.61,4.59,4.61,315000.0
2008-04-29 15:10:00,4.61,4.61,4.58,4.6,334600.0,4.61,4.61,4.58,4.6,334600.0
2008-04-29 15:20:00,4.6,4.61,4.6,4.6,172200.0,4.6,4.61,4.6,4.6,172200.0
2008-04-29 15:30:00,4.6,4.61,4.59,4.61,306600.0,4.6,4.61,4.59,4.61,306600.0
2008-04-29 15:40:00,4.61,4.63,4.6,4.61,239400.0,4.61,4.63,4.6,4.61,239400.0
2008-04-29 15:50:00,4.61,4.61,4.58,4.61,339500.0,4.61,4.61,4.58,4.61,339500.0
2008-04-30 09:30:00,4.57,4.62,4.54,4.55,593600.0,4.57,4.62,4.54,4.55,593600.0
2008-04-30 09:40:00,4.55,4.62,4.54,4.6,189700.0,4.55,4.62,4.54,4.6,189700.0
2008-04-30 09:50:00,4.6,4.61,4.57,4.59,154000.0,4.6,4.61,4.57,4.59,154000.0
2008-04-30 10:00:00,4.59,4.59,4.57,4.58,111300.0,4.59,4.59,4.57,4.58,111300.0
2008-04-30 10:10:00,4.58,4.59,4.58,4.59,452200.0,4.58,4.59,4.58,4.59,452200.0
2008-04-30 10:20:00,4.59,4.61,4.58,4.61,171500.0,4.59,4.61,4.58,4.61,171500.0
2008-04-30 10:30:00,4.61,4.61,4.6,4.6,289800.0,4.61,4.61,4.6,4.6,289800.0
2008-04-30 10:40:00,4.6,4.6,4.57,4.59,170100.0,4.6,4.6,4.57,4.59,170100.0
2008-04-30 10:50:00,4.59,4.6,4.59,4.59,198100.0,4.59,4.6,4.59,4.59,198100.0
2008-04-30 11:00:00,4.59,4.59,4.56,4.57,263900.0,4.59,4.59,4.56,4.57,263900.0
2008-04-30 11:10:00,4.57,4.57,4.56,4.57,89600.0,4.57,4.57,4.56,4.57,89600.0
2008-04-30 11:20:00,4.57,4.57,4.56,4.57,133700.0,4.57,4.57,4.56,4.57,133700.0
2008-04-30 11:30:00,4.57,4.58,4.56,4.57,114100.0,4.57,4.58,4.56,4.57,114100.0
2008-04-30 11:40:00,4.57,4.59,4.57,4.57,274400.0,4.57,4.59,4.57,4.57,274400.0
2008-04-30 11:50:00,4.57,4.6,4.57,4.6,170800.0,4.57,4.6,4.57,4.6,170800.0
2008-04-30 12:00:00,4.6,4.6,4.58,4.58,56000.0,4.6,4.6,4.58,4.58,56000.0
2008-04-30 12:10:00,4.58,4.59,4.58,4.59,69300.0,4.58,4.59,4.58,4.59,69300.0
2008-04-30 12:20:00,4.59,4.59,4.57,4.59,120400.0,4.59,4.59,4.57,4.59,120400.0
2008-04-30 12:30:00,4.59,4.6,4.59,4.59,54600.0,4.59,4.6,4.59,4.59,54600.0
2008-04-30 12:40:00,4.59,4.59,4.58,4.58,35000.0,4.59,4.59,4.58,4.58,35000.0
2008-04-30 12:50:00,4.58,4.58,4.57,4.58,157500.0,4.58,4.58,4.57,4.58,157500.0
2008-04-30 13:00:00,4.58,4.59,4.58,4.58,41300.0,4.58,4.59,4.58,4.58,41300.0
2008-04-30 13:10:00,4.58,4.59,4.58,4.59,151200.0,4.58,4.59,4.58,4.59,151200.0
2008-04-30 13:20:00,4.59,4.6,4.59,4.59,87500.0,4.59,4.6,4.59,4.59,87500.0
2008-04-30 13:30:00,4.59,4.59,4.59,4.59,60900.0,4.59,4.59,4.59,4.59,60900.0
2008-04-30 13:40:00,4.59,4.59,4.58,4.59,145600.0,4.59,4.59,4.58,4.59,145600.0
2008-04-30 13:50:00,4.59,4.59,4.58,4.58,83300.0,4.59,4.59,4.58,4.58,83300.0
2008-04-30 14:00:00,4.59,4.6,4.58,4.6,158900.0,4.59,4.6,4.58,4.6,158900.0
2008-04-30 14:10:00,4.6,4.63,4.57,4.62,315000.0,4.6,4.63,4.57,4.62,315000.0
2008-04-30 14:20:00,4.62,4.63,4.57,4.61,268100.0,4.62,4.63,4.57,4.61,268100.0
2008-04-30 14:30:00,4.6,4.61,4.59,4.59,110600.0,4.6,4.61,4.59,4.59,110600.0
2008-04-30 14:40:00,4.59,4.6,4.59,4.59,77700.0,4.59,4.6,4.59,4.59,77700.0
2008-04-30 14:50:00,4.59,4.59,4.56,4.56,283500.0,4.59,4.59,4.56,4.56,283500.0
2008-04-30 15:00:00,4.56,4.56,4.51,4.52,522900.0,4.56,4.56,4.51,4.52,522900.0
2008-04-30 15:10:00,4.52,4.53,4.46,4.46,680400.0,4.52,4.53,4.46,4.46,680400.0
2008-04-30 15:20:00,4.47,4.5,4.47,4.49,481600.0,4.47,4.5,4.47,4.49,481600.0
2008-04-30 15:30:00,4.49,4.55,4.49,4.54,1066100.0,4.49,4.55,4.49,4.54,1066100.0
2008-04-30 15:40:00,4.54,4.59,4.53,4.59,1122800.0,4.54,4.59,4.53,4.59,1122800.0
2008-04-30 15:50:00,4.59,4.61,4.57,4.58,917700.0,4.59,4.61,4.57,4.58,917700.0
2008-05-01 09:30:00,4.52,4.56,4.38,4.38,1098300.0,4.52,4.56,4.38,4.38,1098300.0
2008-05-01 09:40:00,4.39,4.42,4.35,4.37,768600.0,4.39,4.42,4.35,4.37,768600.0
2008-05-01 09:50:00,4.37,4.41,4.33,4.41,661500.0,4.37,4.41,4.33,4.41,661500.0
2008-05-01 10:00:00,4.42,4.46,4.42,4.45,767900.0,4.42,4.46,4.42,4.45,767900.0
2008-05-01 10:10:00,4.45,4.46,4.43,4.45,443800.0,4.45,4.46,4.43,4.45,443800.0
2008-05-01 10:20:00,4.45,4.46,4.44,4.46,546700.0,4.45,4.46,4.44,4.46,546700.0
2008-05-01 10:30:00,4.46,4.49,4.45,4.47,441000.0,4.46,4.49,4.45,4.47,441000.0
2008-05-01 10:40:00,4.47,4.48,4.46,4.46,1495900.0,4.47,4.48,4.46,4.46,1495900.0
2008-05-01 10:50:00,4.46,4.47,4.46,4.46,364700.0,4.46,4.47,4.46,4.46,364700.0
2008-05-01 11:00:00,4.46,4.47,4.46,4.47,650300.0,4.46,4.47,4.46,4.47,650300.0
2008-05-01 11:10:00,4.47,4.47,4.46,4.47,245000.0,4.47,4.47,4.46,4.47,245000.0
2008-05-01 11:20:00,4.47,4.47,4.46,4.47,205100.0,4.47,4.47,4.46,4.47,205100.0
2008-05-01 11:30:00,4.46,4.47,4.46,4.46,206500.0,4.46,4.47,4.46,4.46,206500.0
2008-05-01 11:40:00,4.46,4.46,4.43,4.44,451500.0,4.46,4.46,4.43,4.44,451500.0
2008-05-01 11:50:00,4.44,4.48,4.44,4.45,292600.0,4.44,4.48,4.44,4.45,292600.0
2008-05-01 12:00:00,4.45,4.46,4.44,4.44,201600.0,4.45,4.46,4.44,4.44,201600.0
2008-05-01 12:10:00,4.44,4.48,4.44,4.48,195300.0,4.44,4.48,4.44,4.48,195300.0
2008-05-01 12:20:00,4.48,4.48,4.47,4.47,70000.0,4.48,4.48,4.47,4.47,70000.0
2008-05-01 12:30:00,4.47,4.47,4.47,4.47,165900.0,4.47,4.47,4.47,4.47,165900.0
2008-05-01 12:40:00,4.47,4.49,4.47,4.49,144200.0,4.47,4.49,4.47,4.49,144200.0
2008-05-01 12:50:00,4.49,4.55,4.49,4.55,872200.0,4.49,4.55,4.49,4.55,872200.0
2008-05-01 13:00:00,4.55,4.55,4.49,4.49,264600.0,4.55,4.55,4.49,4.49,264600.0
2008-05-01 13:10:00,4.48,4.53,4.48,4.51,218400.0,4.48,4.53,4.48,4.51,218400.0
2008-05-01 13:20:00,4.51,4.51,4.47,4.48,147700.0,4.51,4.51,4.47,4.48,147700.0
2008-05-01 13:30:00,4.47,4.48,4.47,4.47,184100.0,4.47,4.48,4.47,4.47,184100.0
2008-05-01 13:40:00,4.47,4.47,4.43,4.45,371700.0,4.47,4.47,4.43,4.45,371700.0
2008-05-01 13:50:00,4.45,4.46,4.45,4.45,275800.0,4.45,4.46,4.45,4.45,275800.0
2008-05-01 14:00:00,4.45,4.45,4.44,4.44,204400.0,4.45,4.45,4.44,4.44,204400.0
2008-05-01 14:10:00,4.44,4.46,4.44,4.45,167300.0,4.44,4.46,4.44,4.45,167300.0
2008-05-01 14:20:00,4.45,4.46,4.45,4.45,241500.0,4.45,4.46,4.45,4.45,241500.0
2008-05-01 14:30:00,4.45,4.45,4.43,4.44,312900.0,4.45,4.45,4.43,4.44,312900.0
2008-05-01 14:40:00,4.44,4.46,4.44,4.45,158900.0,4.44,4.46,4.44,4.45,158900.0
2008-05-01 14:50:00,4.46,4.46,4.44,4.44,243600.0,4.46,4.46,4.44,4.44,243600.0
2008-05-01 15:00:00,4.44,4.45,4.42,4.43,449400.0,4.44,4.45,4.42,4.43,449400.0
2008-05-01 15:10:00,4.43,4.44,4.42,4.42,518000.0,4.43,4.44,4.42,4.42,518000.0
2008-05-01 15:20:00,4.42,4.43,4.41,4.41,584500.0,4.42,4.43,4.41,4.41,584500.0
2008-05-01 15:30:00,4.41,4.41,4.39,4.4,870100.0,4.41,4.41,4.39,4.4,870100.0
2008-05-01 15:40:00,4.4,4.41,4.4,4.41,520800.0,4.4,4.41,4.4,4.41,520800.0
2008-05-01 15:50:00,4.41,4.45,4.41,4.43,956200.0,4.41,4.45,4.41,4.43,956200.0
2008-05-02 09:30:00,4.44,4.48,4.43,4.46,245000.0,4.44,4.48,4.43,4.46,245000.0
2008-05-02 09:40:00,4.46,4.46,4.44,4.46,129500.0,4.46,4.46,4.44,4.46,129500.0
2008-05-02 09:50:00,4.46,4.46,4.42,4.43,200200.0,4.46,4.46,4.42,4.43,200200.0
2008-05-02 10:00:00,4.43,4.48,4.42,4.46,221200.0,4.43,4.48,4.42,4.46,221200.0
2008-05-02 10:10:00,4.46,4.49,4.45,4.48,294000.0,4.46,4.49,4.45,4.48,294000.0
2008-05-02 10:20:00,4.48,4.49,4.46,4.47,197400.0,4.48,4.49,4.46,4.47,197400.0
2008-05-02 10:30:00,4.47,4.47,4.43,4.43,193200.0,4.47,4.47,4.43,4.43,193200.0
2008-05-02 10:40:00,4.43,4.44,4.42,4.43,310800.0,4.43,4.44,4.42,4.43,310800.0
2008-05-02 10:50:00,4.43,4.43,4.41,4.42,191100.0,4.43,4.43,4.41,4.42,191100.0
2008-05-02 11:00:00,4.42,4.43,4.4,4.42,140000.0,4.42,4.43,4.4,4.42,140000.0
2008-05-02 11:10:00,4.42,4.43,4.42,4.42,84700.0,4.42,4.43,4.42,4.42,84700.0
2008-05-02 11:20:00,4.42,4.43,4.41,4.42,60200.0,4.42,4.43,4.41,4.42,60200.0
2008-05-02 11:30:00,4.43,4.43,4.42,4.42,185500.0,4.43,4.43,4.42,4.42,185500.0
2008-05-02 11:40:00,4.42,4.42,4.42,4.42,112700.0,4.42,4.42,4.42,4.42,112700.0
2008-05-02 11:50:00,4.42,4.42,4.41,4.41,114100.0,4.42,4.42,4.41,4.41,114100.0
2008-05-02 12:00:00,4.41,4.41,4.4,4.41,102900.0,4.41,4.41,4.4,4.41,102900.0
2008-05-02 12:10:00,4.4,4.41,4.39,4.39,163800.0,4.4,4.41,4.39,4.39,163800.0
2008-05-02 12:20:00,4.39,4.39,4.39,4.39,100800.0,4.39,4.39,4.39,4.39,100800.0
2008-05-02 12:30:00,4.39,4.4,4.39,4.39,121100.0,4.39,4.4,4.39,4.39,121100.0
2008-05-02 12:40:00,4.39,4.4,4.37,4.38,123200.0,4.39,4.4,4.37,4.38,123200.0
2008-05-02 12:50:00,4.38,4.39,4.38,4.39,80500.0,4.38,4.39,4.38,4.39,80500.0
2008-05-02 13:00:00,4.39,4.4,4.39,4.39,250600.0,4.39,4.4,4.39,4.39,250600.0
2008-05-02 13:10:00,4.39,4.39,4.38,4.39,115500.0,4.39,4.39,4.38,4.39,115500.0
2008-05-02 13:20:00,4.38,4.4,4.38,4.4,95900.0,4.38,4.4,4.38,4.4,95900.0
2008-05-02 13:30:00,4.4,4.4,4.38,4.38,156100.0,4.4,4.4,4.38,4.38,156100.0
2008-05-02 13:40:00,4.38,4.41,4.38,4.4,345800.0,4.38,4.41,4.38,4.4,345800.0
2008-05-02 13:50:00,4.4,4.41,4.39,4.41,148400.0,4.4,4.41,4.39,4.41,148400.0
2008-05-02 14:00:00,4.41,4.43,4.4,4.4,94500.0,4.41,4.43,4.4,4.4,94500.0
2008-05-02 14:10:00,4.4,4.43,4.4,4.42,102900.0,4.4,4.43,4.4,4.42,102900.0
2008-05-02 14:20:00,4.42,4.43,4.42,4.43,145600.0,4.42,4.43,4.42,4.43,145600.0
2008-05-02 14:30:00,4.43,4.45,4.43,4.45,186200.0,4.43,4.45,4.43,4.45,186200.0
2008-05-02 14:40:00,4.45,4.46,4.42,4.46,213500.0,4.45,4.46,4.42,4.46,213500.0
2008-05-02 14:50:00,4.46,4.48,4.45,4.45,322000.0,4.46,4.48,4.45,4.45,322000.0
2008-05-02 15:00:00,4.45,4.47,4.45,4.46,174300.0,4.45,4.47,4.45,4.46,174300.0
2008-05-02 15:10:00,4.46,4.47,4.46,4.46,195300.0,4.46,4.47,4.46,4.46,195300.0
2008-05-02 15:20:00,4.46,4.47,4.44,4.46,259700.0,4.46,4.47,4.44,4.46,259700.0
2008-05-02 15:30:00,4.46,4.46,4.45,4.46,114800.0,4.46,4.46,4.45,4.46,114800.0
2008-05-02 15:40:00,4.46,4.46,4.43,4.44,210700.0,4.46,4.46,4.43,4.44,210700.0
2008-05-02 15:50:00,4.44,4.45,4.42,4.44,464100.0,4.44,4.45,4.42,4.44,464100.0
2008-05-05 09:30:00,4.46,4.5,4.44,4.47,191800.0,4.46,4.5,4.44,4.47,191800.0
2008-05-05 09:40:00,4.46,4.49,4.45,4.49,77700.0,4.46,4.49,4.45,4.49,77700.0
2008-05-05 09:50:00,4.48,4.53,4.46,4.46,212800.0,4.48,4.53,4.46,4.46,212800.0
2008-05-05 10:00:00,4.46,4.49,4.44,4.46,525700.0,4.46,4.49,4.44,4.46,525700.0
2008-05-05 10:10:00,4.46,4.46,4.43,4.43,144200.0,4.46,4.46,4.43,4.43,144200.0
2008-05-05 10:20:00,4.44,4.44,4.41,4.44,132300.0,4.44,4.44,4.41,4.44,132300.0
2008-05-05 10:30:00,4.44,4.44,4.41,4.42,119700.0,4.44,4.44,4.41,4.42,119700.0
2008-05-05 10:40:00,4.41,4.44,4.4,4.41,150500.0,4.41,4.44,4.4,4.41,150500.0
2008-05-05 10:50:00,4.41,4.41,4.37,4.38,188300.0,4.41,4.41,4.37,4.38,188300.0
2008-05-05 11:00:00,4.39,4.43,4.37,4.43,117600.0,4.39,4.43,4.37,4.43,117600.0
2008-05-05 11:10:00,4.43,4.44,4.41,4.44,213500.0,4.43,4.44,4.41,4.44,213500.0
2008-05-05 11:20:00,4.44,4.44,4.43,4.44,119700.0,4.44,4.44,4.43,4.44,119700.0
2008-05-05 11:30:00,4.44,4.45,4.44,4.44,82600.0,4.44,4.45,4.44,4.44,82600.0
2008-05-05 11:40:00,4.44,4.46,4.43,4.43,65100.0,4.44,4.46,4.43,4.43,65100.0
2008-05-05 11:50:00,4.43,4.45,4.43,4.44,66500.0,4.43,4.45,4.43,4.44,66500.0
2008-05-05 12:00:00,4.44,4.45,4.43,4.43,70000.0,4.44,4.45,4.43,4.43,70000.0
2008-05-05 12:10:00,4.43,4.44,4.43,4.43,293300.0,4.43,4.44,4.43,4.43,293300.0
2008-05-05 12:20:00,4.43,4.44,4.42,4.43,81900.0,4.43,4.44,4.42,4.43,81900.0
2008-05-05 12:30:00,4.43,4.45,4.42,4.44,97300.0,4.43,4.45,4.42,4.44,97300.0
2008-05-05 12:40:00,4.44,4.45,4.42,4.45,141400.0,4.44,4.45,4.42,4.45,141400.0
2008-05-05 12:50:00,4.45,4.45,4.42,4.43,81900.0,4.45,4.45,4.42,4.43,81900.0
2008-05-05 13:00:00,4.43,4.44,4.42,4.43,88900.0,4.43,4.44,4.42,4.43,88900.0
2008-05-05 13:10:00,4.43,4.43,4.41,4.41,144900.0,4.43,4.43,4.41,4.41,144900.0
2008-05-05 13:20:00,4.41,4.43,4.41,4.43,144200.0,4.41,4.43,4.41,4.43,144200.0
2008-05-05 13:30:00,4.43,4.43,4.41,4.43,144200.0,4.43,4.43,4.41,4.43,144200.0
2008-05-05 13:40:00,4.43,4.43,4.42,4.42,70700.0,4.43,4.43,4.42,4.42,70700.0
2008-05-05 13:50:00,4.41,4.42,4.4,4.42,90300.0,4.41,4.42,4.4,4.42,90300.0
2008-05-05 14:00:00,4.42,4.43,4.41,4.42,145600.0,4.42,4.43,4.41,4.42,145600.0
2008-05-05 14:10:00,4.42,4.43,4.42,4.43,163800.0,4.42,4.43,4.42,4.43,163800.0
2008-05-05 14:20:00,4.43,4.44,4.43,4.43,95900.0,4.43,4.44,4.43,4.43,95900.0
2008-05-05 14:30:00,4.43,4.43,4.42,4.42,218400.0,4.43,4.43,4.42,4.42,218400.0
2008-05-05 14:40:00,4.42,4.43,4.42,4.43,93100.0,4.42,4.43,4.42,4.43,93100.0
2008-05-05 14:50:00,4.43,4.43,4.43,4.43,95200.0,4.43,4.43,4.43,4.43,95200.0
2008-05-05 15:00:00,4.43,4.43,4.43,4.43,387100.0,4.43,4.43,4.43,4.43,387100.0
2008-05-05 15:10:00,4.43,4.43,4.43,4.43,83300.0,4.43,4.43,4.43,4.43,83300.0
2008-05-05 15:20:00,4.43,4.44,4.42,4.43,226800.0,4.43,4.44,4.42,4.43,226800.0
2008-05-05 15:30:00,4.43,4.44,4.41,4.43,249200.0,4.43,4.44,4.41,4.43,249200.0
2008-05-05 15:40:00,4.43,4.44,4.42,4.43,444500.0,4.43,4.44,4.42,4.43,444500.0
2008-05-05 15:50:00,4.43,4.43,4.43,4.43,295400.0,4.43,4.43,4.43,4.43,295400.0
2008-05-06 09:30:00,4.41,4.43,4.38,4.4,137900.0,4.41,4.43,4.38,4.4,137900.0
2008-05-06 09:40:00,4.4,4.41,4.39,4.39,114800.0,4.4,4.41,4.39,4.39,114800.0
2008-05-06 09:50:00,4.39,4.4,4.39,4.39,50400.0,4.39,4.4,4.39,4.39,50400.0
2008-05-06 10:00:00,4.39,4.4,4.39,4.4,81200.0,4.39,4.4,4.39,4.4,81200.0
2008-05-06 10:10:00,4.4,4.4,4.39,4.39,87500.0,4.4,4.4,4.39,4.39,87500.0
2008-05-06 10:20:00,4.39,4.4,4.39,4.4,62300.0,4.39,4.4,4.39,4.4,62300.0
2008-05-06 10:30:00,4.4,4.4,4.38,4.38,56700.0,4.4,4.4,4.38,4.38,56700.0
2008-05-06 10:40:00,4.38,4.39,4.37,4.37,147700.0,4.38,4.39,4.37,4.37,147700.0
2008-05-06 10:50:00,4.37,4.37,4.36,4.37,98000.0,4.37,4.37,4.36,4.37,98000.0
2008-05-06 11:00:00,4.37,4.37,4.35,4.36,217000.0,4.37,4.37,4.35,4.36,217000.0
2008-05-06 11:10:00,4.36,4.39,4.36,4.38,133700.0,4.36,4.39,4.36,4.38,133700.0
2008-05-06 11:20:00,4.38,4.38,4.38,4.38,54600.0,4.38,4.38,4.38,4.38,54600.0
2008-05-06 11:30:00,4.38,4.38,4.37,4.37,55300.0,4.38,4.38,4.37,4.37,55300.0
2008-05-06 11:40:00,4.37,4.39,4.37,4.39,58100.0,4.37,4.39,4.37,4.39,58100.0
2008-05-06 11:50:00,4.39,4.39,4.38,4.39,71400.0,4.39,4.39,4.38,4.39,71400.0
2008-05-06 12:00:00,4.39,4.41,4.39,4.4,186900.0,4.39,4.41,4.39,4.4,186900.0
2008-05-06 12:10:00,4.4,4.41,4.39,4.4,70700.0,4.4,4.41,4.39,4.4,70700.0
2008-05-06 12:20:00,4.4,4.43,4.4,4.41,137900.0,4.4,4.43,4.4,4.41,137900.0
2008-05-06 12:30:00,4.41,4.43,4.41,4.42,50400.0,4.41,4.43,4.41,4.42,50400.0
2008-05-06 12:40:00,4.42,4.42,4.41,4.41,135100.0,4.42,4.42,4.41,4.41,135100.0
2008-05-06 12:50:00,4.41,4.42,4.41,4.42,63700.0,4.41,4.42,4.41,4.42,63700.0
2008-05-06 13:00:00,4.41,4.42,4.41,4.41,84000.0,4.41,4.42,4.41,4.41,84000.0
2008-05-06 13:10:00,4.41,4.42,4.41,4.41,95900.0,4.41,4.42,4.41,4.41,95900.0
2008-05-06 13:20:00,4.42,4.42,4.41,4.42,83300.0,4.42,4.42,4.41,4.42,83300.0
2008-05-06 13:30:00,4.41,4.41,4.4,4.41,52500.0,4.41,4.41,4.4,4.41,52500.0
2008-05-06 13:40:00,4.41,4.41,4.4,4.4,75600.0,4.41,4.41,4.4,4.4,75600.0
2008-05-06 13:50:00,4.4,4.4,4.39,4.39,210000.0,4.4,4.4,4.39,4.39,210000.0
2008-05-06 14:00:00,4.39,4.39,4.37,4.37,104300.0,4.39,4.39,4.37,4.37,104300.0
2008-05-06 14:10:00,4.37,4.38,4.37,4.38,64400.0,4.37,4.38,4.37,4.38,64400.0
2008-05-06 14:20:00,4.38,4.39,4.37,4.39,74200.0,4.38,4.39,4.37,4.39,74200.0
2008-05-06 14:30:00,4.38,4.39,4.37,4.37,135800.0,4.38,4.39,4.37,4.37,135800.0
2008-05-06 14:40:00,4.37,4.39,4.37,4.39,107800.0,4.37,4.39,4.37,4.39,107800.0
2008-05-06 14:50:00,4.39,4.4,4.38,4.4,153300.0,4.39,4.4,4.38,4.4,153300.0
2008-05-06 15:00:00,4.4,4.41,4.38,4.4,224700.0,4.4,4.41,4.38,4.4,224700.0
2008-05-06 15:10:00,4.4,4.41,4.4,4.4,79100.0,4.4,4.41,4.4,4.4,79100.0
2008-05-06 15:20:00,4.4,4.4,4.39,4.39,144200.0,4.4,4.4,4.39,4.39,144200.0
2008-05-06 15:30:00,4.39,4.42,4.39,4.41,184100.0,4.39,4.42,4.39,4.41,184100.0
2008-05-06 15:40:00,4.42,4.43,4.41,4.42,266000.0,4.42,4.43,4.41,4.42,266000.0
2008-05-06 15:50:00,4.42,4.43,4.41,4.41,368200.0,4.42,4.43,4.41,4.41,368200.0
2008-05-07 09:30:00,4.39,4.41,4.39,4.41,165900.0,4.39,4.41,4.39,4.41,165900.0
2008-05-07 09:40:00,4.41,4.42,4.39,4.42,121800.0,4.41,4.42,4.39,4.42,121800.0
2008-05-07 09:50:00,4.42,4.46,4.41,4.42,226100.0,4.42,4.46,4.41,4.42,226100.0
2008-05-07 10:00:00,4.42,4.43,4.39,4.43,73500.0,4.42,4.43,4.39,4.43,73500.0
2008-05-07 10:10:00,4.43,4.43,4.42,4.42,85400.0,4.43,4.43,4.42,4.42,85400.0
2008-05-07 10:20:00,4.42,4.43,4.41,4.42,77000.0,4.42,4.43,4.41,4.42,77000.0
2008-05-07 10:30:00,4.42,4.43,4.41,4.41,135100.0,4.42,4.43,4.41,4.41,135100.0
2008-05-07 10:40:00,4.41,4.42,4.4,4.4,117600.0,4.41,4.42,4.4,4.4,117600.0
2008-05-07 10:50:00,4.4,4.4,4.38,4.38,146300.0,4.4,4.4,4.38,4.38,146300.0
2008-05-07 11:00:00,4.38,4.38,4.37,4.37,137200.0,4.38,4.38,4.37,4.37,137200.0
2008-05-07 11:10:00,4.37,4.39,4.37,4.38,138600.0,4.37,4.39,4.37,4.38,138600.0
2008-05-07 11:20:00,4.38,4.39,4.38,4.38,112700.0,4.38,4.39,4.38,4.38,112700.0
2008-05-07 11:30:00,4.38,4.38,4.36,4.36,158900.0,4.38,4.38,4.36,4.36,158900.0
2008-05-07 11:40:00,4.36,4.36,4.35,4.35,107100.0,4.36,4.36,4.35,4.35,107100.0
2008-05-07 11:50:00,4.35,4.35,4.34,4.35,256900.0,4.35,4.35,4.34,4.35,256900.0
2008-05-07 12:00:00,4.34,4.37,4.34,4.36,142800.0,4.34,4.37,4.34,4.36,142800.0
2008-05-07 12:10:00,4.36,4.38,4.36,4.38,84000.0,4.36,4.38,4.36,4.38,84000.0
2008-05-07 12:20:00,4.38,4.38,4.34,4.35,165200.0,4.38,4.38,4.34,4.35,165200.0
2008-05-07 12:30:00,4.36,4.36,4.34,4.35,66500.0,4.36,4.36,4.34,4.35,66500.0
2008-05-07 12:40:00,4.34,4.37,4.34,4.36,85400.0,4.34,4.37,4.34,4.36,85400.0
2008-05-07 12:50:00,4.36,4.36,4.35,4.36,110600.0,4.36,4.36,4.35,4.36,110600.0
2008-05-07 13:00:00,4.36,4.36,4.33,4.34,168000.0,4.36,4.36,4.33,4.34,168000.0
2008-05-07 13:10:00,4.34,4.34,4.33,4.34,75600.0,4.34,4.34,4.33,4.34,75600.0
2008-05-07 13:20:00,4.34,4.34,4.33,4.33,31500.0,4.34,4.34,4.33,4.33,31500.0
2008-05-07 13:30:00,4.33,4.33,4.32,4.32,84000.0,4.33,4.33,4.32,4.32,84000.0
2008-05-07 13:40:00,4.33,4.33,4.31,4.32,191100.0,4.33,4.33,4.31,4.32,191100.0
2008-05-07 13:50:00,4.32,4.32,4.3,4.3,101500.0,4.32,4.32,4.3,4.3,101500.0
2008-05-07 14:00:00,4.3,4.3,4.29,4.3,169400.0,4.3,4.3,4.29,4.3,169400.0
2008-05-07 14:10:00,4.3,4.31,4.3,4.31,144200.0,4.3,4.31,4.3,4.31,144200.0
2008-05-07 14:20:00,4.31,4.31,4.3,4.3,200200.0,4.31,4.31,4.3,4.3,200200.0
2008-05-07 14:30:00,4.3,4.31,4.3,4.31,145600.0,4.3,4.31,4.3,4.31,145600.0
2008-05-07 14:40:00,4.3,4.32,4.3,4.32,226100.0,4.3,4.32,4.3,4.32,226100.0
2008-05-07 14:50:00,4.32,4.34,4.32,4.33,306600.0,4.32,4.34,4.32,4.33,306600.0
2008-05-07 15:00:00,4.33,4.34,4.32,4.32,254800.0,4.33,4.34,4.32,4.32,254800.0
2008-05-07 15:10:00,4.32,4.33,4.31,4.32,93100.0,4.32,4.33,4.31,4.32,93100.0
2008-05-07 15:20:00,4.32,4.32,4.29,4.29,408100.0,4.32,4.32,4.29,4.29,408100.0
2008-05-07 15:30:00,4.29,4.31,4.29,4.31,284900.0,4.29,4.31,4.29,4.31,284900.0
2008-05-07 15:40:00,4.31,4.31,4.29,4.3,408100.0,4.31,4.31,4.29,4.3,408100.0
2008-05-07 15:50:00,4.3,4.31,4.29,4.31,486500.0,4.3,4.31,4.29,4.31,486500.0
2008-05-08 09:30:00,4.36,4.4,4.3,4.3,692300.0,4.36,4.4,4.3,4.3,692300.0
2008-05-08 09:40:00,4.3,4.34,4.3,4.33,289800.0,4.3,4.34,4.3,4.33,289800.0
2008-05-08 09:50:00,4.33,4.38,4.33,4.34,163100.0,4.33,4.38,4.33,4.34,163100.0
2008-05-08 10:00:00,4.34,4.35,4.31,4.31,200900.0,4.34,4.35,4.31,4.31,200900.0
2008-05-08 10:10:00,4.31,4.31,4.3,4.31,213500.0,4.31,4.31,4.3,4.31,213500.0
2008-05-08 10:20:00,4.3,4.31,4.3,4.31,97300.0,4.3,4.31,4.3,4.31,97300.0
2008-05-08 10:30:00,4.31,4.32,4.31,4.31,91000.0,4.31,4.32,4.31,4.31,91000.0
2008-05-08 10:40:00,4.31,4.31,4.3,4.3,144900.0,4.31,4.31,4.3,4.3,144900.0
2008-05-08 10:50:00,4.3,4.31,4.3,4.3,452900.0,4.3,4.31,4.3,4.3,452900.0
2008-05-08 11:00:00,4.3,4.31,4.3,4.31,119700.0,4.3,4.31,4.3,4.31,119700.0
2008-05-08 11:10:00,4.31,4.33,4.3,4.32,154000.0,4.31,4.33,4.3,4.32,154000.0
2008-05-08 11:20:00,4.32,4.34,4.32,4.33,105000.0,4.32,4.34,4.32,4.33,105000.0
2008-05-08 11:30:00,4.33,4.33,4.31,4.31,77000.0,4.33,4.33,4.31,4.31,77000.0
2008-05-08 11:40:00,4.32,4.32,4.31,4.32,45500.0,4.32,4.32,4.31,4.32,45500.0
2008-05-08 11:50:00,4.33,4.33,4.32,4.32,53200.0,4.33,4.33,4.32,4.32,53200.0
2008-05-08 12:00:00,4.32,4.32,4.31,4.32,46900.0,4.32,4.32,4.31,4.32,46900.0
2008-05-08 12:10:00,4.32,4.32,4.31,4.32,55300.0,4.32,4.32,4.31,4.32,55300.0
2008-05-08 12:20:00,4.32,4.32,4.3,4.3,77000.0,4.32,4.32,4.3,4.3,77000.0
2008-05-08 12:30:00,4.3,4.31,4.3,4.31,65100.0,4.3,4.31,4.3,4.31,65100.0
2008-05-08 12:40:00,4.31,4.31,4.3,4.31,39900.0,4.31,4.31,4.3,4.31,39900.0
2008-05-08 12:50:00,4.31,4.31,4.31,4.31,29400.0,4.31,4.31,4.31,4.31,29400.0
2008-05-08 13:00:00,4.3,4.31,4.3,4.31,82600.0,4.3,4.31,4.3,4.31,82600.0
2008-05-08 13:10:00,4.3,4.31,4.25,4.29,1767500.0,4.3,4.31,4.25,4.29,1767500.0
2008-05-08 13:20:00,4.29,4.3,4.29,4.3,168700.0,4.29,4.3,4.29,4.3,168700.0
2008-05-08 13:30:00,4.3,4.31,4.3,4.3,99400.0,4.3,4.31,4.3,4.3,99400.0
2008-05-08 13:40:00,4.3,4.3,4.28,4.29,1920800.0,4.3,4.3,4.28,4.29,1920800.0
2008-05-08 13:50:00,4.29,4.31,4.29,4.31,151900.0,4.29,4.31,4.29,4.31,151900.0
2008-05-08 14:00:00,4.31,4.31,4.29,4.3,189000.0,4.31,4.31,4.29,4.3,189000.0
2008-05-08 14:10:00,4.3,4.3,4.3,4.3,88200.0,4.3,4.3,4.3,4.3,88200.0
2008-05-08 14:20:00,4.3,4.3,4.29,4.3,104300.0,4.3,4.3,4.29,4.3,104300.0
2008-05-08 14:30:00,4.3,4.31,4.29,4.3,107100.0,4.3,4.31,4.29,4.3,107100.0
2008-05-08 14:40:00,4.29,4.3,4.29,4.29,111300.0,4.29,4.3,4.29,4.29,111300.0
2008-05-08 14:50:00,4.29,4.3,4.28,4.29,137900.0,4.29,4.3,4.28,4.29,137900.0
2008-05-08 15:00:00,4.29,4.3,4.28,4.29,204400.0,4.29,4.3,4.28,4.29,204400.0
2008-05-08 15:10:00,4.29,4.29,4.29,4.29,76300.0,4.29,4.29,4.29,4.29,76300.0
2008-05-08 15:20:00,4.29,4.31,4.28,4.3,226800.0,4.29,4.31,4.28,4.3,226800.0
2008-05-08 15:30:00,4.3,4.31,4.3,4.31,175700.0,4.3,4.31,4.3,4.31,175700.0
2008-05-08 15:40:00,4.31,4.31,4.3,4.3,179900.0,4.31,4.31,4.3,4.3,179900.0
2008-05-08 15:50:00,4.31,4.32,4.29,4.31,662900.0,4.31,4.32,4.29,4.31,662900.0
2008-05-09 09:30:00,4.29,4.32,4.29,4.3,88900.0,4.29,4.32,4.29,4.3,88900.0
2008-05-09 09:40:00,4.29,4.3,4.29,4.29,183400.0,4.29,4.3,4.29,4.29,183400.0
2008-05-09 09:50:00,4.29,4.31,4.29,4.3,170100.0,4.29,4.31,4.29,4.3,170100.0
2008-05-09 10:00:00,4.29,4.31,4.29,4.3,73500.0,4.29,4.31,4.29,4.3,73500.0
2008-05-09 10:10:00,4.3,4.3,4.29,4.29,81900.0,4.3,4.3,4.29,4.29,81900.0
2008-05-09 10:20:00,4.29,4.29,4.29,4.29,91700.0,4.29,4.29,4.29,4.29,91700.0
2008-05-09 10:30:00,4.29,4.3,4.29,4.3,105700.0,4.29,4.3,4.29,4.3,105700.0
2008-05-09 10:40:00,4.3,4.31,4.3,4.31,126700.0,4.3,4.31,4.3,4.31,126700.0
2008-05-09 10:50:00,4.31,4.31,4.31,4.31,110600.0,4.31,4.31,4.31,4.31,110600.0
2008-05-09 11:00:00,4.31,4.31,4.3,4.31,103600.0,4.31,4.31,4.3,4.31,103600.0
2008-05-09 11:10:00,4.31,4.31,4.31,4.31,41300.0,4.31,4.31,4.31,4.31,41300.0
2008-05-09 11:20:00,4.31,4.32,4.3,4.32,80500.0,4.31,4.32,4.3,4.32,80500.0
2008-05-09 11:30:00,4.31,4.31,4.3,4.31,64400.0,4.31,4.31,4.3,4.31,64400.0
2008-05-09 11:40:00,4.31,4.32,4.31,4.32,49700.0,4.31,4.32,4.31,4.32,49700.0
2008-05-09 11:50:00,4.31,4.33,4.31,4.33,54600.0,4.31,4.33,4.31,4.33,54600.0
2008-05-09 12:00:00,4.33,4.34,4.32,4.34,130900.0,4.33,4.34,4.32,4.34,130900.0
2008-05-09 12:10:00,4.33,4.34,4.33,4.34,139300.0,4.33,4.34,4.33,4.34,139300.0
2008-05-09 12:20:00,4.35,4.35,4.33,4.34,109200.0,4.35,4.35,4.33,4.34,109200.0
2008-05-09 12:30:00,4.34,4.35,4.34,4.34,94500.0,4.34,4.35,4.34,4.34,94500.0
2008-05-09 12:40:00,4.34,4.34,4.34,4.34,42700.0,4.34,4.34,4.34,4.34,42700.0
2008-05-09 12:50:00,4.34,4.35,4.34,4.35,45500.0,4.34,4.35,4.34,4.35,45500.0
2008-05-09 13:00:00,4.35,4.36,4.35,4.36,102200.0,4.35,4.36,4.35,4.36,102200.0
2008-05-09 13:10:00,4.36,4.36,4.35,4.35,58800.0,4.36,4.36,4.35,4.35,58800.0
2008-05-09 13:20:00,4.35,4.35,4.35,4.35,81900.0,4.35,4.35,4.35,4.35,81900.0
2008-05-09 13:30:00,4.35,4.36,4.35,4.35,72100.0,4.35,4.36,4.35,4.35,72100.0
2008-05-09 13:40:00,4.35,4.35,4.35,4.35,46900.0,4.35,4.35,4.35,4.35,46900.0
2008-05-09 13:50:00,4.35,4.37,4.35,4.37,112000.0,4.35,4.37,4.35,4.37,112000.0
2008-05-09 14:00:00,4.36,4.36,4.36,4.36,52500.0,4.36,4.36,4.36,4.36,52500.0
2008-05-09 14:10:00,4.36,4.37,4.36,4.37,56700.0,4.36,4.37,4.36,4.37,56700.0
2008-05-09 14:20:00,4.37,4.37,4.36,4.36,100800.0,4.37,4.37,4.36,4.36,100800.0
2008-05-09 14:30:00,4.36,4.37,4.36,4.36,129500.0,4.36,4.37,4.36,4.36,129500.0
2008-05-09 14:40:00,4.36,4.36,4.36,4.36,53900.0,4.36,4.36,4.36,4.36,53900.0
2008-05-09 14:50:00,4.36,4.37,4.36,4.36,70700.0,4.36,4.37,4.36,4.36,70700.0
2008-05-09 15:00:00,4.36,4.38,4.36,4.37,129500.0,4.36,4.38,4.36,4.37,129500.0
2008-05-09 15:10:00,4.37,4.37,4.36,4.37,165200.0,4.37,4.37,4.36,4.37,165200.0
2008-05-09 15:20:00,4.36,4.38,4.36,4.38,413000.0,4.36,4.38,4.36,4.38,413000.0
2008-05-09 15:30:00,4.38,4.38,4.37,4.38,220500.0,4.38,4.38,4.37,4.38,220500.0
2008-05-09 15:40:00,4.38,4.39,4.38,4.38,397600.0,4.38,4.39,4.38,4.38,397600.0
2008-05-09 15:50:00,4.38,4.39,4.38,4.39,479500.0,4.38,4.39,4.38,4.39,479500.0
2008-05-12 09:30:00,4.39,4.4,4.36,4.4,273700.0,4.39,4.4,4.36,4.4,273700.0
2008-05-12 09:40:00,4.4,4.43,4.4,4.42,214900.0,4.4,4.43,4.4,4.42,214900.0
2008-05-12 09:50:00,4.42,4.43,4.41,4.42,301000.0,4.42,4.43,4.41,4.42,301000.0
2008-05-12 10:00:00,4.42,4.45,4.41,4.44,233800.0,4.42,4.45,4.41,4.44,233800.0
2008-05-12 10:10:00,4.44,4.44,4.42,4.43,224000.0,4.44,4.44,4.42,4.43,224000.0
2008-05-12 10:20:00,4.42,4.43,4.42,4.42,147000.0,4.42,4.43,4.42,4.42,147000.0
2008-05-12 10:30:00,4.42,4.45,4.42,4.45,119000.0,4.42,4.45,4.42,4.45,119000.0
2008-05-12 10:40:00,4.45,4.46,4.44,4.46,154000.0,4.45,4.46,4.44,4.46,154000.0
2008-05-12 10:50:00,4.46,4.46,4.46,4.46,128800.0,4.46,4.46,4.46,4.46,128800.0
2008-05-12 11:00:00,4.46,4.46,4.46,4.46,108500.0,4.46,4.46,4.46,4.46,108500.0
2008-05-12 11:10:00,4.46,4.46,4.46,4.46,77700.0,4.46,4.46,4.46,4.46,77700.0
2008-05-12 11:20:00,4.46,4.46,4.46,4.46,98700.0,4.46,4.46,4.46,4.46,98700.0
2008-05-12 11:30:00,4.46,4.46,4.46,4.46,72800.0,4.46,4.46,4.46,4.46,72800.0
2008-05-12 11:40:00,4.46,4.46,4.46,4.46,118300.0,4.46,4.46,4.46,4.46,118300.0
2008-05-12 11:50:00,4.46,4.49,4.46,4.49,268800.0,4.46,4.49,4.46,4.49,268800.0
2008-05-12 12:00:00,4.49,4.53,4.49,4.51,397600.0,4.49,4.53,4.49,4.51,397600.0
2008-05-12 12:10:00,4.51,4.52,4.51,4.51,202300.0,4.51,4.52,4.51,4.51,202300.0
2008-05-12 12:20:00,4.51,4.51,4.51,4.51,91000.0,4.51,4.51,4.51,4.51,91000.0
2008-05-12 12:30:00,4.51,4.51,4.49,4.5,183400.0,4.51,4.51,4.49,4.5,183400.0
2008-05-12 12:40:00,4.5,4.5,4.47,4.48,294700.0,4.5,4.5,4.47,4.48,294700.0
2008-05-12 12:50:00,4.48,4.48,4.47,4.47,517300.0,4.48,4.48,4.47,4.47,517300.0
2008-05-12 13:00:00,4.47,4.48,4.45,4.46,175000.0,4.47,4.48,4.45,4.46,175000.0
2008-05-12 13:10:00,4.46,4.46,4.44,4.45,148400.0,4.46,4.46,4.44,4.45,148400.0
2008-05-12 13:20:00,4.45,4.45,4.44,4.44,55300.0,4.45,4.45,4.44,4.44,55300.0
2008-05-12 13:30:00,4.44,4.44,4.42,4.43,187600.0,4.44,4.44,4.42,4.43,187600.0
2008-05-12 13:40:00,4.43,4.43,4.41,4.41,104300.0,4.43,4.43,4.41,4.41,104300.0
2008-05-12 13:50:00,4.41,4.42,4.4,4.41,159600.0,4.41,4.42,4.4,4.41,159600.0
2008-05-12 14:00:00,4.41,4.42,4.4,4.41,133700.0,4.41,4.42,4.4,4.41,133700.0
2008-05-12 14:10:00,4.41,4.42,4.41,4.41,168700.0,4.41,4.42,4.41,4.41,168700.0
2008-05-12 14:20:00,4.41,4.43,4.41,4.42,123200.0,4.41,4.43,4.41,4.42,123200.0
2008-05-12 14:30:00,4.42,4.43,4.41,4.41,609000.0,4.42,4.43,4.41,4.41,609000.0
2008-05-12 14:40:00,4.41,4.43,4.41,4.42,231000.0,4.41,4.43,4.41,4.42,231000.0
2008-05-12 14:50:00,4.42,4.43,4.39,4.39,779800.0,4.42,4.43,4.39,4.39,779800.0
2008-05-12 15:00:00,4.39,4.42,4.39,4.41,889700.0,4.39,4.42,4.39,4.41,889700.0
2008-05-12 15:10:00,4.41,4.42,4.41,4.42,352800.0,4.41,4.42,4.41,4.42,352800.0
2008-05-12 15:20:00,4.42,4.44,4.42,4.42,175700.0,4.42,4.44,4.42,4.42,175700.0
2008-05-12 15:30:00,4.42,4.42,4.4,4.41,401100.0,4.42,4.42,4.4,4.41,401100.0
2008-05-12 15:40:00,4.41,4.41,4.36,4.38,828100.0,4.41,4.41,4.36,4.38,828100.0
2008-05-12 15:50:00,4.38,4.39,4.36,4.39,479500.0,4.38,4.39,4.36,4.39,479500.0
2008-05-13 09:30:00,4.38,4.4,4.32,4.34,228200.0,4.38,4.4,4.32,4.34,228200.0
2008-05-13 09:40:00,4.34,4.36,4.33,4.35,107800.0,4.34,4.36,4.33,4.35,107800.0
2008-05-13 09:50:00,4.35,4.38,4.34,4.36,156800.0,4.35,4.38,4.34,4.36,156800.0
2008-05-13 10:00:00,4.36,4.37,4.34,4.34,651000.0,4.36,4.37,4.34,4.34,651000.0
2008-05-13 10:10:00,4.34,4.36,4.32,4.35,441000.0,4.34,4.36,4.32,4.35,441000.0
2008-05-13 10:20:00,4.35,4.36,4.34,4.35,131600.0,4.35,4.36,4.34,4.35,131600.0
2008-05-13 10:30:00,4.35,4.37,4.34,4.37,67200.0,4.35,4.37,4.34,4.37,67200.0
2008-05-13 10:40:00,4.37,4.37,4.34,4.34,103600.0,4.37,4.37,4.34,4.34,103600.0
2008-05-13 10:50:00,4.35,4.36,4.34,4.35,43400.0,4.35,4.36,4.34,4.35,43400.0
2008-05-13 11:00:00,4.34,4.35,4.3,4.3,380800.0,4.34,4.35,4.3,4.3,380800.0
2008-05-13 11:10:00,4.31,4.31,4.3,4.31,112700.0,4.31,4.31,4.3,4.31,112700.0
2008-05-13 11:20:00,4.31,4.32,4.31,4.31,60200.0,4.31,4.32,4.31,4.31,60200.0
2008-05-13 11:30:00,4.32,4.34,4.32,4.32,56700.0,4.32,4.34,4.32,4.32,56700.0
2008-05-13 11:40:00,4.32,4.34,4.32,4.34,81900.0,4.32,4.34,4.32,4.34,81900.0
2008-05-13 11:50:00,4.34,4.34,4.33,4.33,65800.0,4.34,4.34,4.33,4.33,65800.0
2008-05-13 12:00:00,4.33,4.35,4.33,4.34,48300.0,4.33,4.35,4.33,4.34,48300.0
2008-05-13 12:10:00,4.35,4.36,4.35,4.35,65800.0,4.35,4.36,4.35,4.35,65800.0
2008-05-13 12:20:00,4.36,4.36,4.35,4.36,63000.0,4.36,4.36,4.35,4.36,63000.0
2008-05-13 12:30:00,4.36,4.36,4.34,4.35,72100.0,4.36,4.36,4.34,4.35,72100.0
2008-05-13 12:40:00,4.34,4.34,4.31,4.31,28000.0,4.34,4.34,4.31,4.31,28000.0
2008-05-13 12:50:00,4.32,4.33,4.32,4.33,37100.0,4.32,4.33,4.32,4.33,37100.0
2008-05-13 13:00:00,4.33,4.33,4.32,4.32,44800.0,4.33,4.33,4.32,4.32,44800.0
2008-05-13 13:10:00,4.32,4.33,4.32,4.32,108500.0,4.32,4.33,4.32,4.32,108500.0
2008-05-13 13:20:00,4.32,4.34,4.32,4.33,57400.0,4.32,4.34,4.32,4.33,57400.0
2008-05-13 13:30:00,4.34,4.36,4.34,4.36,97300.0,4.34,4.36,4.34,4.36,97300.0
2008-05-13 13:40:00,4.36,4.37,4.36,4.36,39900.0,4.36,4.37,4.36,4.36,39900.0
2008-05-13 13:50:00,4.36,4.36,4.35,4.36,43400.0,4.36,4.36,4.35,4.36,43400.0
2008-05-13 14:00:00,4.36,4.37,4.36,4.37,154000.0,4.36,4.37,4.36,4.37,154000.0
2008-05-13 14:10:00,4.37,4.4,4.37,4.38,353500.0,4.37,4.4,4.37,4.38,353500.0
2008-05-13 14:20:00,4.38,4.38,4.36,4.36,67200.0,4.38,4.38,4.36,4.36,67200.0
2008-05-13 14:30:00,4.36,4.37,4.34,4.35,235200.0,4.36,4.37,4.34,4.35,235200.0
2008-05-13 14:40:00,4.34,4.36,4.33,4.35,448000.0,4.34,4.36,4.33,4.35,448000.0
2008-05-13 14:50:00,4.35,4.37,4.34,4.37,96600.0,4.35,4.37,4.34,4.37,96600.0
2008-05-13 15:00:00,4.37,4.38,4.36,4.37,150500.0,4.37,4.38,4.36,4.37,150500.0
2008-05-13 15:10:00,4.37,4.38,4.37,4.38,305200.0,4.37,4.38,4.37,4.38,305200.0
2008-05-13 15:20:00,4.38,4.38,4.36,4.37,239400.0,4.38,4.38,4.36,4.37,239400.0
2008-05-13 15:30:00,4.37,4.38,4.37,4.38,196000.0,4.37,4.38,4.37,4.38,196000.0
2008-05-13 15:40:00,4.38,4.38,4.37,4.37,208600.0,4.38,4.38,4.37,4.37,208600.0
2008-05-13 15:50:00,4.37,4.39,4.37,4.38,366100.0,4.37,4.39,4.37,4.38,366100.0
2008-05-14 09:30:00,4.38,4.38,4.34,4.38,232400.0,4.38,4.38,4.34,4.38,232400.0
2008-05-14 09:40:00,4.39,4.4,4.37,4.39,380100.0,4.39,4.4,4.37,4.39,380100.0
2008-05-14 09:50:00,4.39,4.4,4.38,4.4,278600.0,4.39,4.4,4.38,4.4,278600.0
2008-05-14 10:00:00,4.4,4.4,4.38,4.38,325500.0,4.4,4.4,4.38,4.38,325500.0
2008-05-14 10:10:00,4.38,4.39,4.38,4.39,269500.0,4.38,4.39,4.38,4.39,269500.0
2008-05-14 10:20:00,4.39,4.39,4.38,4.38,120400.0,4.39,4.39,4.38,4.38,120400.0
2008-05-14 10:30:00,4.38,4.39,4.38,4.39,179900.0,4.38,4.39,4.38,4.39,179900.0
2008-05-14 10:40:00,4.39,4.39,4.38,4.39,226100.0,4.39,4.39,4.38,4.39,226100.0
2008-05-14 10:50:00,4.39,4.39,4.39,4.39,93800.0,4.39,4.39,4.39,4.39,93800.0
2008-05-14 11:00:00,4.39,4.4,4.39,4.4,71400.0,4.39,4.4,4.39,4.4,71400.0
2008-05-14 11:10:00,4.4,4.41,4.4,4.4,60900.0,4.4,4.41,4.4,4.4,60900.0
2008-05-14 11:20:00,4.41,4.42,4.4,4.4,111300.0,4.41,4.42,4.4,4.4,111300.0
2008-05-14 11:30:00,4.41,4.41,4.4,4.41,125300.0,4.41,4.41,4.4,4.41,125300.0
2008-05-14 11:40:00,4.41,4.41,4.4,4.41,65100.0,4.41,4.41,4.4,4.41,65100.0
2008-05-14 11:50:00,4.41,4.41,4.4,4.41,52500.0,4.41,4.41,4.4,4.41,52500.0
2008-05-14 12:00:00,4.41,4.42,4.41,4.42,53200.0,4.41,4.42,4.41,4.42,53200.0
2008-05-14 12:10:00,4.43,4.44,4.42,4.42,327600.0,4.43,4.44,4.42,4.42,327600.0
2008-05-14 12:20:00,4.42,4.43,4.41,4.41,60900.0,4.42,4.43,4.41,4.41,60900.0
2008-05-14 12:30:00,4.41,4.41,4.4,4.4,72800.0,4.41,4.41,4.4,4.4,72800.0
2008-05-14 12:40:00,4.4,4.4,4.4,4.4,46200.0,4.4,4.4,4.4,4.4,46200.0
2008-05-14 12:50:00,4.4,4.4,4.39,4.39,73500.0,4.4,4.4,4.39,4.39,73500.0
2008-05-14 13:00:00,4.39,4.4,4.37,4.39,161700.0,4.39,4.4,4.37,4.39,161700.0
2008-05-14 13:10:00,4.39,4.39,4.37,4.38,210700.0,4.39,4.39,4.37,4.38,210700.0
2008-05-14 13:20:00,4.38,4.38,4.37,4.37,67200.0,4.38,4.38,4.37,4.37,67200.0
2008-05-14 13:30:00,4.37,4.38,4.37,4.37,65100.0,4.37,4.38,4.37,4.37,65100.0
2008-05-14 13:40:00,4.37,4.38,4.37,4.38,67900.0,4.37,4.38,4.37,4.38,67900.0
2008-05-14 13:50:00,4.38,4.39,4.38,4.39,37100.0,4.38,4.39,4.38,4.39,37100.0
2008-05-14 14:00:00,4.39,4.4,4.39,4.4,168700.0,4.39,4.4,4.39,4.4,168700.0
2008-05-14 14:10:00,4.4,4.42,4.4,4.41,118300.0,4.4,4.42,4.4,4.41,118300.0
2008-05-14 14:20:00,4.41,4.42,4.41,4.41,60200.0,4.41,4.42,4.41,4.41,60200.0
2008-05-14 14:30:00,4.41,4.42,4.39,4.39,185500.0,4.41,4.42,4.39,4.39,185500.0
2008-05-14 14:40:00,4.39,4.4,4.38,4.38,308000.0,4.39,4.4,4.38,4.38,308000.0
2008-05-14 14:50:00,4.38,4.38,4.37,4.37,105700.0,4.38,4.38,4.37,4.37,105700.0
2008-05-14 15:00:00,4.37,4.37,4.34,4.35,306600.0,4.37,4.37,4.34,4.35,306600.0
2008-05-14 15:10:00,4.34,4.36,4.33,4.35,180600.0,4.34,4.36,4.33,4.35,180600.0
2008-05-14 15:20:00,4.35,4.35,4.33,4.34,239400.0,4.35,4.35,4.33,4.34,239400.0
2008-05-14 15:30:00,4.35,4.35,4.32,4.32,240800.0,4.35,4.35,4.32,4.32,240800.0
2008-05-14 15:40:00,4.32,4.35,4.32,4.35,344400.0,4.32,4.35,4.32,4.35,344400.0
2008-05-14 15:50:00,4.35,4.36,4.34,4.34,483700.0,4.35,4.36,4.34,4.34,483700.0
2008-05-15 09:30:00,4.32,4.35,4.32,4.33,412300.0,4.32,4.35,4.32,4.33,412300.0
2008-05-15 09:40:00,4.33,4.33,4.26,4.26,744100.0,4.33,4.33,4.26,4.26,744100.0
2008-05-15 09:50:00,4.27,4.29,4.27,4.28,111300.0,4.27,4.29,4.27,4.28,111300.0
2008-05-15 10:00:00,4.28,4.31,4.28,4.29,247100.0,4.28,4.31,4.28,4.29,247100.0
2008-05-15 10:10:00,4.29,4.31,4.29,4.3,283500.0,4.29,4.31,4.29,4.3,283500.0
2008-05-15 10:20:00,4.31,4.34,4.3,4.33,207900.0,4.31,4.34,4.3,4.33,207900.0
2008-05-15 10:30:00,4.34,4.35,4.33,4.33,107800.0,4.34,4.35,4.33,4.33,107800.0
2008-05-15 10:40:00,4.33,4.33,4.29,4.29,105000.0,4.33,4.33,4.29,4.29,105000.0
2008-05-15 10:50:00,4.3,4.3,4.28,4.29,165900.0,4.3,4.3,4.28,4.29,165900.0
2008-05-15 11:00:00,4.29,4.29,4.28,4.29,107100.0,4.29,4.29,4.28,4.29,107100.0
2008-05-15 11:10:00,4.29,4.29,4.27,4.27,123200.0,4.29,4.29,4.27,4.27,123200.0
2008-05-15 11:20:00,4.27,4.28,4.22,4.24,1731100.0,4.27,4.28,4.22,4.24,1731100.0
2008-05-15 11:30:00,4.24,4.24,4.23,4.23,338800.0,4.24,4.24,4.23,4.23,338800.0
2008-05-15 11:40:00,4.23,4.25,4.23,4.25,186900.0,4.23,4.25,4.23,4.25,186900.0
2008-05-15 11:50:00,4.24,4.26,4.24,4.26,207900.0,4.24,4.26,4.24,4.26,207900.0
2008-05-15 12:00:00,4.26,4.3,4.26,4.29,177800.0,4.26,4.3,4.26,4.29,177800.0
2008-05-15 12:10:00,4.29,4.3,4.28,4.29,177100.0,4.29,4.3,4.28,4.29,177100.0
2008-05-15 12:20:00,4.29,4.29,4.28,4.29,392000.0,4.29,4.29,4.28,4.29,392000.0
2008-05-15 12:30:00,4.28,4.29,4.28,4.29,219800.0,4.28,4.29,4.28,4.29,219800.0
2008-05-15 12:40:00,4.29,4.3,4.27,4.28,298900.0,4.29,4.3,4.27,4.28,298900.0
2008-05-15 12:50:00,4.28,4.28,4.25,4.27,185500.0,4.28,4.28,4.25,4.27,185500.0
2008-05-15 13:00:00,4.27,4.28,4.27,4.28,492100.0,4.27,4.28,4.27,4.28,492100.0
2008-05-15 13:10:00,4.28,4.29,4.27,4.27,326900.0,4.28,4.29,4.27,4.27,326900.0
2008-05-15 13:20:00,4.27,4.28,4.27,4.27,367500.0,4.27,4.28,4.27,4.27,367500.0
2008-05-15 13:30:00,4.27,4.3,4.27,4.29,1286600.0,4.27,4.3,4.27,4.29,1286600.0
2008-05-15 13:40:00,4.29,4.3,4.28,4.29,269500.0,4.29,4.3,4.28,4.29,269500.0
2008-05-15 13:50:00,4.29,4.29,4.28,4.29,318500.0,4.29,4.29,4.28,4.29,318500.0
2008-05-15 14:00:00,4.28,4.29,4.28,4.29,153300.0,4.28,4.29,4.28,4.29,153300.0
2008-05-15 14:10:00,4.29,4.29,4.29,4.29,158900.0,4.29,4.29,4.29,4.29,158900.0
2008-05-15 14:20:00,4.29,4.3,4.28,4.28,380800.0,4.29,4.3,4.28,4.28,380800.0
2008-05-15 14:30:00,4.28,4.29,4.28,4.29,113400.0,4.28,4.29,4.28,4.29,113400.0
2008-05-15 14:40:00,4.29,4.3,4.29,4.29,95200.0,4.29,4.3,4.29,4.29,95200.0
2008-05-15 14:50:00,4.29,4.3,4.29,4.29,88200.0,4.29,4.3,4.29,4.29,88200.0
2008-05-15 15:00:00,4.3,4.3,4.28,4.28,306600.0,4.3,4.3,4.28,4.28,306600.0
2008-05-15 15:10:00,4.28,4.28,4.27,4.28,376600.0,4.28,4.28,4.27,4.28,376600.0
2008-05-15 15:20:00,4.27,4.28,4.27,4.27,213500.0,4.27,4.28,4.27,4.27,213500.0
2008-05-15 15:30:00,4.27,4.28,4.27,4.28,530600.0,4.27,4.28,4.27,4.28,530600.0
2008-05-15 15:40:00,4.28,4.29,4.27,4.27,674800.0,4.28,4.29,4.27,4.27,674800.0
2008-05-15 15:50:00,4.28,4.29,4.27,4.27,1541400.0,4.28,4.29,4.27,4.27,1541400.0
2008-05-16 09:30:00,4.31,4.34,4.3,4.33,438900.0,4.31,4.34,4.3,4.33,438900.0
2008-05-16 09:40:00,4.33,4.33,4.31,4.32,136500.0,4.33,4.33,4.31,4.32,136500.0
2008-05-16 09:50:00,4.32,4.34,4.3,4.31,323400.0,4.32,4.34,4.3,4.31,323400.0
2008-05-16 10:00:00,4.3,4.33,4.29,4.29,217000.0,4.3,4.33,4.29,4.29,217000.0
2008-05-16 10:10:00,4.29,4.32,4.29,4.32,170800.0,4.29,4.32,4.29,4.32,170800.0
2008-05-16 10:20:00,4.32,4.32,4.29,4.32,114100.0,4.32,4.32,4.29,4.32,114100.0
2008-05-16 10:30:00,4.31,4.38,4.3,4.38,1075900.0,4.31,4.38,4.3,4.38,1075900.0
2008-05-16 10:40:00,4.38,4.45,4.37,4.41,1871100.0,4.38,4.45,4.37,4.41,1871100.0
2008-05-16 10:50:00,4.41,4.44,4.39,4.4,591500.0,4.41,4.44,4.39,4.4,591500.0
2008-05-16 11:00:00,4.4,4.41,4.38,4.41,338100.0,4.4,4.41,4.38,4.41,338100.0
2008-05-16 11:10:00,4.41,4.41,4.29,4.31,1097600.0,4.41,4.41,4.29,4.31,1097600.0
2008-05-16 11:20:00,4.32,4.36,4.31,4.35,264600.0,4.32,4.36,4.31,4.35,264600.0
2008-05-16 11:30:00,4.35,4.36,4.33,4.36,261800.0,4.35,4.36,4.33,4.36,261800.0
2008-05-16 11:40:00,4.36,4.41,4.36,4.4,359800.0,4.36,4.41,4.36,4.4,359800.0
2008-05-16 11:50:00,4.4,4.41,4.39,4.41,133700.0,4.4,4.41,4.39,4.41,133700.0
2008-05-16 12:00:00,4.41,4.42,4.38,4.39,158200.0,4.41,4.42,4.38,4.39,158200.0
2008-05-16 12:10:00,4.39,4.42,4.38,4.41,200200.0,4.39,4.42,4.38,4.41,200200.0
2008-05-16 12:20:00,4.41,4.41,4.39,4.4,122500.0,4.41,4.41,4.39,4.4,122500.0
2008-05-16 12:30:00,4.41,4.41,4.39,4.4,128800.0,4.41,4.41,4.39,4.4,128800.0
2008-05-16 12:40:00,4.4,4.4,4.39,4.4,81900.0,4.4,4.4,4.39,4.4,81900.0
2008-05-16 12:50:00,4.4,4.42,4.4,4.42,203700.0,4.4,4.42,4.4,4.42,203700.0
2008-05-16 13:00:00,4.42,4.43,4.41,4.43,269500.0,4.42,4.43,4.41,4.43,269500.0
2008-05-16 13:10:00,4.43,4.43,4.41,4.41,88900.0,4.43,4.43,4.41,4.41,88900.0
2008-05-16 13:20:00,4.42,4.44,4.41,4.43,193200.0,4.42,4.44,4.41,4.43,193200.0
2008-05-16 13:30:00,4.43,4.43,4.42,4.43,187600.0,4.43,4.43,4.42,4.43,187600.0
2008-05-16 13:40:00,4.43,4.47,4.43,4.44,336700.0,4.43,4.47,4.43,4.44,336700.0
2008-05-16 13:50:00,4.44,4.45,4.44,4.44,118300.0,4.44,4.45,4.44,4.44,118300.0
2008-05-16 14:00:00,4.44,4.51,4.43,4.45,315700.0,4.44,4.51,4.43,4.45,315700.0
2008-05-16 14:10:00,4.46,4.46,4.45,4.46,151200.0,4.46,4.46,4.45,4.46,151200.0
2008-05-16 14:20:00,4.46,4.48,4.46,4.48,249200.0,4.46,4.48,4.46,4.48,249200.0
2008-05-16 14:30:00,4.48,4.48,4.47,4.47,224700.0,4.48,4.48,4.47,4.47,224700.0
2008-05-16 14:40:00,4.47,4.53,4.47,4.49,515900.0,4.47,4.53,4.47,4.49,515900.0
2008-05-16 14:50:00,4.49,4.52,4.49,4.51,374500.0,4.49,4.52,4.49,4.51,374500.0
2008-05-16 15:00:00,4.5,4.52,4.49,4.52,306600.0,4.5,4.52,4.49,4.52,306600.0
2008-05-16 15:10:00,4.52,4.54,4.51,4.54,324800.0,4.52,4.54,4.51,4.54,324800.0
2008-05-16 15:20:00,4.54,4.56,4.54,4.55,437500.0,4.54,4.56,4.54,4.55,437500.0
2008-05-16 15:30:00,4.55,4.55,4.52,4.55,543900.0,4.55,4.55,4.52,4.55,543900.0
2008-05-16 15:40:00,4.55,4.56,4.53,4.54,434700.0,4.55,4.56,4.53,4.54,434700.0
2008-05-16 15:50:00,4.54,4.54,4.52,4.53,816200.0,4.54,4.54,4.52,4.53,816200.0
2008-05-19 09:30:00,4.5,4.64,4.41,4.41,851900.0,4.5,4.64,4.41,4.41,851900.0
2008-05-19 09:40:00,4.41,4.44,4.38,4.42,403200.0,4.41,4.44,4.38,4.42,403200.0
2008-05-19 09:50:00,4.42,4.45,4.42,4.45,219800.0,4.42,4.45,4.42,4.45,219800.0
2008-05-19 10:00:00,4.44,4.47,4.44,4.47,235900.0,4.44,4.47,4.44,4.47,235900.0
2008-05-19 10:10:00,4.47,4.49,4.46,4.46,287700.0,4.47,4.49,4.46,4.46,287700.0
2008-05-19 10:20:00,4.46,4.49,4.46,4.47,136500.0,4.46,4.49,4.46,4.47,136500.0
2008-05-19 10:30:00,4.46,4.5,4.46,4.49,237300.0,4.46,4.5,4.46,4.49,237300.0
2008-05-19 10:40:00,4.49,4.49,4.46,4.47,118300.0,4.49,4.49,4.46,4.47,118300.0
2008-05-19 10:50:00,4.47,4.49,4.46,4.47,340200.0,4.47,4.49,4.46,4.47,340200.0
2008-05-19 11:00:00,4.47,4.47,4.46,4.47,231000.0,4.47,4.47,4.46,4.47,231000.0
2008-05-19 11:10:00,4.47,4.49,4.47,4.49,74200.0,4.47,4.49,4.47,4.49,74200.0
2008-05-19 11:20:00,4.48,4.49,4.48,4.49,62300.0,4.48,4.49,4.48,4.49,62300.0
2008-05-19 11:30:00,4.49,4.5,4.49,4.5,100800.0,4.49,4.5,4.49,4.5,100800.0
2008-05-19 11:40:00,4.5,4.53,4.5,4.5,113400.0,4.5,4.53,4.5,4.5,113400.0
2008-05-19 11:50:00,4.51,4.51,4.48,4.49,61600.0,4.51,4.51,4.48,4.49,61600.0
2008-05-19 12:00:00,4.49,4.5,4.47,4.49,137200.0,4.49,4.5,4.47,4.49,137200.0
2008-05-19 12:10:00,4.49,4.51,4.49,4.5,96600.0,4.49,4.51,4.49,4.5,96600.0
2008-05-19 12:20:00,4.51,4.51,4.5,4.5,56700.0,4.51,4.51,4.5,4.5,56700.0
2008-05-19 12:30:00,4.5,4.51,4.5,4.5,35700.0,4.5,4.51,4.5,4.5,35700.0
2008-05-19 12:40:00,4.51,4.51,4.49,4.49,52500.0,4.51,4.51,4.49,4.49,52500.0
2008-05-19 12:50:00,4.49,4.49,4.48,4.48,79800.0,4.49,4.49,4.48,4.48,79800.0
2008-05-19 13:00:00,4.49,4.5,4.48,4.5,68600.0,4.49,4.5,4.48,4.5,68600.0
2008-05-19 13:10:00,4.5,4.5,4.48,4.49,97300.0,4.5,4.5,4.48,4.49,97300.0
2008-05-19 13:20:00,4.49,4.5,4.49,4.5,39900.0,4.49,4.5,4.49,4.5,39900.0
2008-05-19 13:30:00,4.49,4.5,4.48,4.49,91700.0,4.49,4.5,4.48,4.49,91700.0
2008-05-19 13:40:00,4.5,4.52,4.5,4.51,98000.0,4.5,4.52,4.5,4.51,98000.0
2008-05-19 13:50:00,4.51,4.51,4.47,4.47,179900.0,4.51,4.51,4.47,4.47,179900.0
2008-05-19 14:00:00,4.47,4.47,4.46,4.47,109900.0,4.47,4.47,4.46,4.47,109900.0
2008-05-19 14:10:00,4.47,4.47,4.46,4.47,336000.0,4.47,4.47,4.46,4.47,336000.0
2008-05-19 14:20:00,4.46,4.47,4.46,4.47,259000.0,4.46,4.47,4.46,4.47,259000.0
2008-05-19 14:30:00,4.46,4.47,4.46,4.47,229600.0,4.46,4.47,4.46,4.47,229600.0
2008-05-19 14:40:00,4.47,4.47,4.46,4.47,132300.0,4.47,4.47,4.46,4.47,132300.0
2008-05-19 14:50:00,4.46,4.48,4.46,4.47,282100.0,4.46,4.48,4.46,4.47,282100.0
2008-05-19 15:00:00,4.47,4.47,4.46,4.47,271600.0,4.47,4.47,4.46,4.47,271600.0
2008-05-19 15:10:00,4.47,4.48,4.46,4.47,212100.0,4.47,4.48,4.46,4.47,212100.0
2008-05-19 15:20:00,4.47,4.47,4.45,4.47,297500.0,4.47,4.47,4.45,4.47,297500.0
2008-05-19 15:30:00,4.47,4.47,4.41,4.41,232400.0,4.47,4.47,4.41,4.41,232400.0
2008-05-19 15:40:00,4.41,4.45,4.41,4.45,270200.0,4.41,4.45,4.41,4.45,270200.0
2008-05-19 15:50:00,4.45,4.45,4.43,4.43,511700.0,4.45,4.45,4.43,4.43,511700.0
2008-05-20 09:30:00,4.7,4.71,4.59,4.71,2212700.0,4.7,4.71,4.59,4.71,2212700.0
2008-05-20 09:40:00,4.71,4.79,4.67,4.76,1944600.0,4.71,4.79,4.67,4.76,1944600.0
2008-05-20 09:50:00,4.76,4.82,4.75,4.81,1260700.0,4.76,4.82,4.75,4.81,1260700.0
2008-05-20 10:00:00,4.8,4.8,4.72,4.79,769300.0,4.8,4.8,4.72,4.79,769300.0
2008-05-20 10:10:00,4.79,4.88,4.79,4.85,1174600.0,4.79,4.88,4.79,4.85,1174600.0
2008-05-20 10:20:00,4.85,4.91,4.81,4.84,1449700.0,4.85,4.91,4.81,4.84,1449700.0
2008-05-20 10:30:00,4.84,4.86,4.81,4.82,470400.0,4.84,4.86,4.81,4.82,470400.0
2008-05-20 10:40:00,4.82,4.85,4.79,4.81,634200.0,4.82,4.85,4.79,4.81,634200.0
2008-05-20 10:50:00,4.81,4.82,4.71,4.74,717500.0,4.81,4.82,4.71,4.74,717500.0
2008-05-20 11:00:00,4.74,4.75,4.68,4.71,931000.0,4.74,4.75,4.68,4.71,931000.0
2008-05-20 11:10:00,4.72,4.72,4.69,4.72,839300.0,4.72,4.72,4.69,4.72,839300.0
2008-05-20 11:20:00,4.72,4.74,4.72,4.74,721700.0,4.72,4.74,4.72,4.74,721700.0
2008-05-20 11:30:00,4.74,4.74,4.71,4.71,373100.0,4.74,4.74,4.71,4.71,373100.0
2008-05-20 11:40:00,4.71,4.72,4.69,4.71,361200.0,4.71,4.72,4.69,4.71,361200.0
2008-05-20 11:50:00,4.71,4.71,4.69,4.71,330400.0,4.71,4.71,4.69,4.71,330400.0
2008-05-20 12:00:00,4.71,4.72,4.71,4.72,254100.0,4.71,4.72,4.71,4.72,254100.0
2008-05-20 12:10:00,4.71,4.72,4.71,4.71,228200.0,4.71,4.72,4.71,4.71,228200.0
2008-05-20 12:20:00,4.71,4.71,4.7,4.71,1710800.0,4.71,4.71,4.7,4.71,1710800.0
2008-05-20 12:30:00,4.71,4.71,4.7,4.7,250600.0,4.71,4.71,4.7,4.7,250600.0
2008-05-20 12:40:00,4.7,4.7,4.64,4.67,1162700.0,4.7,4.7,4.64,4.67,1162700.0
2008-05-20 12:50:00,4.67,4.68,4.57,4.57,1416100.0,4.67,4.68,4.57,4.57,1416100.0
2008-05-20 13:00:00,4.57,4.61,4.55,4.6,658000.0,4.57,4.61,4.55,4.6,658000.0
2008-05-20 13:10:00,4.6,4.65,4.6,4.63,464800.0,4.6,4.65,4.6,4.63,464800.0
2008-05-20 13:20:00,4.64,4.64,4.59,4.62,293300.0,4.64,4.64,4.59,4.62,293300.0
2008-05-20 13:30:00,4.63,4.64,4.61,4.63,278600.0,4.63,4.64,4.61,4.63,278600.0
2008-05-20 13:40:00,4.63,4.63,4.61,4.61,228200.0,4.63,4.63,4.61,4.61,228200.0
2008-05-20 13:50:00,4.61,4.62,4.57,4.6,330400.0,4.61,4.62,4.57,4.6,330400.0
2008-05-20 14:00:00,4.6,4.6,4.57,4.57,324100.0,4.6,4.6,4.57,4.57,324100.0
2008-05-20 14:10:00,4.57,4.59,4.56,4.57,329000.0,4.57,4.59,4.56,4.57,329000.0
2008-05-20 14:20:00,4.57,4.57,4.54,4.54,429100.0,4.57,4.57,4.54,4.54,429100.0
2008-05-20 14:30:00,4.54,4.6,4.54,4.6,263900.0,4.54,4.6,4.54,4.6,263900.0
2008-05-20 14:40:00,4.6,4.61,4.56,4.57,430500.0,4.6,4.61,4.56,4.57,430500.0
2008-05-20 14:50:00,4.57,4.6,4.57,4.59,443100.0,4.57,4.6,4.57,4.59,443100.0
2008-05-20 15:00:00,4.59,4.6,4.58,4.58,513800.0,4.59,4.6,4.58,4.58,513800.0
2008-05-20 15:10:00,4.58,4.58,4.56,4.58,502600.0,4.58,4.58,4.56,4.58,502600.0
2008-05-20 15:20:00,4.58,4.58,4.55,4.56,427000.0,4.58,4.58,4.55,4.56,427000.0
2008-05-20 15:30:00,4.56,4.56,4.47,4.49,2212700.0,4.56,4.56,4.47,4.49,2212700.0
2008-05-20 15:40:00,4.49,4.54,4.48,4.54,1162000.0,4.49,4.54,4.48,4.54,1162000.0
2008-05-20 15:50:00,4.54,4.55,4.5,4.51,1469300.0,4.54,4.55,4.5,4.51,1469300.0
2008-05-21 09:30:00,4.59,4.6,4.53,4.57,536900.0,4.59,4.6,4.53,4.57,536900.0
2008-05-21 09:40:00,4.57,4.57,4.54,4.54,394100.0,4.57,4.57,4.54,4.54,394100.0
2008-05-21 09:50:00,4.54,4.54,4.52,4.52,327600.0,4.54,4.54,4.52,4.52,327600.0
2008-05-21 10:00:00,4.52,4.55,4.52,4.53,235900.0,4.52,4.55,4.52,4.53,235900.0
2008-05-21 10:10:00,4.53,4.55,4.53,4.54,311500.0,4.53,4.55,4.53,4.54,311500.0
2008-05-21 10:20:00,4.53,4.55,4.53,4.54,248500.0,4.53,4.55,4.53,4.54,248500.0
2008-05-21 10:30:00,4.54,4.55,4.52,4.55,280700.0,4.54,4.55,4.52,4.55,280700.0
2008-05-21 10:40:00,4.55,4.59,4.55,4.57,306600.0,4.55,4.59,4.55,4.57,306600.0
2008-05-21 10:50:00,4.57,4.57,4.55,4.55,175700.0,4.57,4.57,4.55,4.55,175700.0
2008-05-21 11:00:00,4.55,4.55,4.53,4.53,500500.0,4.55,4.55,4.53,4.53,500500.0
2008-05-21 11:10:00,4.53,4.55,4.53,4.54,303800.0,4.53,4.55,4.53,4.54,303800.0
2008-05-21 11:20:00,4.54,4.56,4.53,4.56,434000.0,4.54,4.56,4.53,4.56,434000.0
2008-05-21 11:30:00,4.56,4.59,4.56,4.58,682500.0,4.56,4.59,4.56,4.58,682500.0
2008-05-21 11:40:00,4.58,4.6,4.58,4.59,179200.0,4.58,4.6,4.58,4.59,179200.0
2008-05-21 11:50:00,4.6,4.64,4.59,4.63,436100.0,4.6,4.64,4.59,4.63,436100.0
2008-05-21 12:00:00,4.63,4.64,4.61,4.62,208600.0,4.63,4.64,4.61,4.62,208600.0
2008-05-21 12:10:00,4.63,4.64,4.61,4.62,204400.0,4.63,4.64,4.61,4.62,204400.0
2008-05-21 12:20:00,4.62,4.64,4.62,4.63,350700.0,4.62,4.64,4.62,4.63,350700.0
2008-05-21 12:30:00,4.64,4.64,4.62,4.63,468300.0,4.64,4.64,4.62,4.63,468300.0
2008-05-21 12:40:00,4.63,4.64,4.62,4.62,120400.0,4.63,4.64,4.62,4.62,120400.0
2008-05-21 12:50:00,4.62,4.63,4.62,4.62,153300.0,4.62,4.63,4.62,4.62,153300.0
2008-05-21 13:00:00,4.63,4.63,4.61,4.61,98700.0,4.63,4.63,4.61,4.61,98700.0
2008-05-21 13:10:00,4.61,4.62,4.59,4.61,572600.0,4.61,4.62,4.59,4.61,572600.0
2008-05-21 13:20:00,4.61,4.61,4.59,4.6,104300.0,4.61,4.61,4.59,4.6,104300.0
2008-05-21 13:30:00,4.6,4.6,4.59,4.6,74200.0,4.6,4.6,4.59,4.6,74200.0
2008-05-21 13:40:00,4.6,4.6,4.59,4.59,109900.0,4.6,4.6,4.59,4.59,109900.0
2008-05-21 13:50:00,4.59,4.6,4.57,4.58,389200.0,4.59,4.6,4.57,4.58,389200.0
2008-05-21 14:00:00,4.59,4.59,4.56,4.57,270900.0,4.59,4.59,4.56,4.57,270900.0
2008-05-21 14:10:00,4.57,4.57,4.56,4.56,249200.0,4.57,4.57,4.56,4.56,249200.0
2008-05-21 14:20:00,4.56,4.56,4.52,4.55,419300.0,4.56,4.56,4.52,4.55,419300.0
2008-05-21 14:30:00,4.55,4.55,4.52,4.54,245000.0,4.55,4.55,4.52,4.54,245000.0
2008-05-21 14:40:00,4.54,4.55,4.53,4.54,274400.0,4.54,4.55,4.53,4.54,274400.0
2008-05-21 14:50:00,4.54,4.56,4.53,4.56,282100.0,4.54,4.56,4.53,4.56,282100.0
2008-05-21 15:00:00,4.56,4.57,4.52,4.52,309400.0,4.56,4.57,4.52,4.52,309400.0
2008-05-21 15:10:00,4.52,4.56,4.52,4.55,366100.0,4.52,4.56,4.52,4.55,366100.0
2008-05-21 15:20:00,4.54,4.55,4.54,4.55,279300.0,4.54,4.55,4.54,4.55,279300.0
2008-05-21 15:30:00,4.55,4.56,4.54,4.54,361200.0,4.55,4.56,4.54,4.54,361200.0
2008-05-21 15:40:00,4.54,4.54,4.51,4.53,578200.0,4.54,4.54,4.51,4.53,578200.0
2008-05-21 15:50:00,4.53,4.55,4.51,4.53,655900.0,4.53,4.55,4.51,4.53,655900.0
2008-05-22 09:30:00,4.51,4.54,4.47,4.52,396900.0,4.51,4.54,4.47,4.52,396900.0
2008-05-22 09:40:00,4.51,4.53,4.45,4.45,189000.0,4.51,4.53,4.45,4.45,189000.0
2008-05-22 09:50:00,4.45,4.46,4.44,4.46,196000.0,4.45,4.46,4.44,4.46,196000.0
2008-05-22 10:00:00,4.46,4.48,4.45,4.47,340200.0,4.46,4.48,4.45,4.47,340200.0
2008-05-22 10:10:00,4.47,4.48,4.47,4.48,211400.0,4.47,4.48,4.47,4.48,211400.0
2008-05-22 10:20:00,4.48,4.49,4.48,4.49,132300.0,4.48,4.49,4.48,4.49,132300.0
2008-05-22 10:30:00,4.49,4.5,4.47,4.5,495600.0,4.49,4.5,4.47,4.5,495600.0
2008-05-22 10:40:00,4.5,4.5,4.44,4.45,511000.0,4.5,4.5,4.44,4.45,511000.0
2008-05-22 10:50:00,4.45,4.45,4.43,4.43,340900.0,4.45,4.45,4.43,4.43,340900.0
2008-05-22 11:00:00,4.44,4.45,4.43,4.44,177100.0,4.44,4.45,4.43,4.44,177100.0
2008-05-22 11:10:00,4.44,4.45,4.43,4.44,100100.0,4.44,4.45,4.43,4.44,100100.0
2008-05-22 11:20:00,4.44,4.47,4.44,4.46,304500.0,4.44,4.47,4.44,4.46,304500.0
2008-05-22 11:30:00,4.46,4.46,4.43,4.43,133000.0,4.46,4.46,4.43,4.43,133000.0
2008-05-22 11:40:00,4.43,4.44,4.41,4.44,199500.0,4.43,4.44,4.41,4.44,199500.0
2008-05-22 11:50:00,4.44,4.47,4.44,4.46,196700.0,4.44,4.47,4.44,4.46,196700.0
2008-05-22 12:00:00,4.46,4.46,4.44,4.45,168000.0,4.46,4.46,4.44,4.45,168000.0
2008-05-22 12:10:00,4.44,4.45,4.44,4.44,42700.0,4.44,4.45,4.44,4.44,42700.0
2008-05-22 12:20:00,4.45,4.45,4.44,4.45,37100.0,4.45,4.45,4.44,4.45,37100.0
2008-05-22 12:30:00,4.44,4.45,4.44,4.45,61600.0,4.44,4.45,4.44,4.45,61600.0
2008-05-22 12:40:00,4.45,4.46,4.45,4.46,36400.0,4.45,4.46,4.45,4.46,36400.0
2008-05-22 12:50:00,4.46,4.46,4.46,4.46,196700.0,4.46,4.46,4.46,4.46,196700.0
2008-05-22 13:00:00,4.46,4.47,4.46,4.46,264600.0,4.46,4.47,4.46,4.46,264600.0
2008-05-22 13:10:00,4.47,4.48,4.47,4.47,114800.0,4.47,4.48,4.47,4.47,114800.0
2008-05-22 13:20:00,4.47,4.48,4.47,4.47,74200.0,4.47,4.48,4.47,4.47,74200.0
2008-05-22 13:30:00,4.47,4.5,4.47,4.49,108500.0,4.47,4.5,4.47,4.49,108500.0
2008-05-22 13:40:00,4.49,4.51,4.49,4.51,471800.0,4.49,4.51,4.49,4.51,471800.0
2008-05-22 13:50:00,4.51,4.52,4.49,4.5,504000.0,4.51,4.52,4.49,4.5,504000.0
2008-05-22 14:00:00,4.49,4.51,4.49,4.51,401800.0,4.49,4.51,4.49,4.51,401800.0
2008-05-22 14:10:00,4.51,4.52,4.5,4.5,344400.0,4.51,4.52,4.5,4.5,344400.0
2008-05-22 14:20:00,4.5,4.52,4.49,4.49,352800.0,4.5,4.52,4.49,4.49,352800.0
2008-05-22 14:30:00,4.49,4.51,4.49,4.51,217000.0,4.49,4.51,4.49,4.51,217000.0
2008-05-22 14:40:00,4.51,4.52,4.5,4.51,143500.0,4.51,4.52,4.5,4.51,143500.0
2008-05-22 14:50:00,4.51,4.52,4.5,4.5,91700.0,4.51,4.52,4.5,4.5,91700.0
2008-05-22 15:00:00,4.5,4.51,4.5,4.5,88200.0,4.5,4.51,4.5,4.5,88200.0
2008-05-22 15:10:00,4.5,4.51,4.5,4.5,60200.0,4.5,4.51,4.5,4.5,60200.0
2008-05-22 15:20:00,4.5,4.5,4.48,4.48,151900.0,4.5,4.5,4.48,4.48,151900.0
2008-05-22 15:30:00,4.48,4.49,4.47,4.48,268100.0,4.48,4.49,4.47,4.48,268100.0
2008-05-22 15:40:00,4.48,4.53,4.48,4.51,296100.0,4.48,4.53,4.48,4.51,296100.0
2008-05-22 15:50:00,4.52,4.54,4.5,4.54,515200.0,4.52,4.54,4.5,4.54,515200.0
2008-05-23 09:30:00,4.51,4.52,4.46,4.5,169400.0,4.51,4.52,4.46,4.5,169400.0
2008-05-23 09:40:00,4.5,4.5,4.43,4.43,158900.0,4.5,4.5,4.43,4.43,158900.0
2008-05-23 09:50:00,4.43,4.44,4.4,4.4,178500.0,4.43,4.44,4.4,4.4,178500.0
2008-05-23 10:00:00,4.41,4.43,4.4,4.41,621600.0,4.41,4.43,4.4,4.41,621600.0
2008-05-23 10:10:00,4.41,4.42,4.4,4.4,399700.0,4.41,4.42,4.4,4.4,399700.0
2008-05-23 10:20:00,4.4,4.4,4.36,4.36,317100.0,4.4,4.4,4.36,4.36,317100.0
2008-05-23 10:30:00,4.36,4.37,4.33,4.33,273700.0,4.36,4.37,4.33,4.33,273700.0
2008-05-23 10:40:00,4.33,4.35,4.3,4.34,472500.0,4.33,4.35,4.3,4.34,472500.0
2008-05-23 10:50:00,4.34,4.34,4.32,4.34,318500.0,4.34,4.34,4.32,4.34,318500.0
2008-05-23 11:00:00,4.34,4.34,4.33,4.33,153300.0,4.34,4.34,4.33,4.33,153300.0
2008-05-23 11:10:00,4.33,4.35,4.32,4.34,175700.0,4.33,4.35,4.32,4.34,175700.0
2008-05-23 11:20:00,4.34,4.37,4.34,4.35,95900.0,4.34,4.37,4.34,4.35,95900.0
2008-05-23 11:30:00,4.34,4.35,4.34,4.34,91000.0,4.34,4.35,4.34,4.34,91000.0
2008-05-23 11:40:00,4.35,4.36,4.34,4.35,157500.0,4.35,4.36,4.34,4.35,157500.0
2008-05-23 11:50:00,4.36,4.36,4.35,4.36,312900.0,4.36,4.36,4.35,4.36,312900.0
2008-05-23 12:00:00,4.36,4.38,4.35,4.37,170100.0,4.36,4.38,4.35,4.37,170100.0
2008-05-23 12:10:00,4.36,4.38,4.36,4.38,166600.0,4.36,4.38,4.36,4.38,166600.0
2008-05-23 12:20:00,4.37,4.37,4.36,4.36,163800.0,4.37,4.37,4.36,4.36,163800.0
2008-05-23 12:30:00,4.37,4.37,4.34,4.35,177800.0,4.37,4.37,4.34,4.35,177800.0
2008-05-23 12:40:00,4.35,4.36,4.34,4.36,144900.0,4.35,4.36,4.34,4.36,144900.0
2008-05-23 12:50:00,4.36,4.37,4.35,4.36,141400.0,4.36,4.37,4.35,4.36,141400.0
2008-05-23 13:00:00,4.36,4.38,4.36,4.37,176400.0,4.36,4.38,4.36,4.37,176400.0
2008-05-23 13:10:00,4.37,4.39,4.35,4.39,200900.0,4.37,4.39,4.35,4.39,200900.0
2008-05-23 13:20:00,4.39,4.4,4.38,4.39,108500.0,4.39,4.4,4.38,4.39,108500.0
2008-05-23 13:30:00,4.39,4.41,4.38,4.39,200200.0,4.39,4.41,4.38,4.39,200200.0
2008-05-23 13:40:00,4.39,4.43,4.39,4.43,316400.0,4.39,4.43,4.39,4.43,316400.0
2008-05-23 13:50:00,4.43,4.44,4.4,4.4,221900.0,4.43,4.44,4.4,4.4,221900.0
2008-05-23 14:00:00,4.4,4.42,4.4,4.42,91700.0,4.4,4.42,4.4,4.42,91700.0
2008-05-23 14:10:00,4.42,4.42,4.41,4.42,102200.0,4.42,4.42,4.41,4.42,102200.0
2008-05-23 14:20:00,4.42,4.45,4.42,4.44,410900.0,4.42,4.45,4.42,4.44,410900.0
2008-05-23 14:30:00,4.44,4.45,4.42,4.42,413000.0,4.44,4.45,4.42,4.42,413000.0
2008-05-23 14:40:00,4.42,4.45,4.41,4.44,182000.0,4.42,4.45,4.41,4.44,182000.0
2008-05-23 14:50:00,4.45,4.46,4.41,4.42,547400.0,4.45,4.46,4.41,4.42,547400.0
2008-05-23 15:00:00,4.42,4.44,4.42,4.44,248500.0,4.42,4.44,4.42,4.44,248500.0
2008-05-23 15:10:00,4.44,4.44,4.43,4.43,249200.0,4.44,4.44,4.43,4.43,249200.0
2008-05-23 15:20:00,4.43,4.45,4.43,4.45,227500.0,4.43,4.45,4.43,4.45,227500.0
2008-05-23 15:30:00,4.45,4.46,4.45,4.45,188300.0,4.45,4.46,4.45,4.45,188300.0
2008-05-23 15:40:00,4.46,4.46,4.44,4.46,281400.0,4.46,4.46,4.44,4.46,281400.0
2008-05-23 15:50:00,4.46,4.48,4.46,4.47,523600.0,4.46,4.48,4.46,4.47,523600.0
2008-05-27 09:30:00,4.46,4.54,4.46,4.54,179200.0,4.46,4.54,4.46,4.54,179200.0
2008-05-27 09:40:00,4.54,4.55,4.48,4.49,210700.0,4.54,4.55,4.48,4.49,210700.0
2008-05-27 09:50:00,4.5,4.52,4.49,4.49,74200.0,4.5,4.52,4.49,4.49,74200.0
2008-05-27 10:00:00,4.49,4.54,4.48,4.54,189000.0,4.49,4.54,4.48,4.54,189000.0
2008-05-27 10:10:00,4.54,4.54,4.52,4.53,90300.0,4.54,4.54,4.52,4.53,90300.0
2008-05-27 10:20:00,4.53,4.53,4.5,4.5,70700.0,4.53,4.53,4.5,4.5,70700.0
2008-05-27 10:30:00,4.5,4.51,4.47,4.48,80500.0,4.5,4.51,4.47,4.48,80500.0
2008-05-27 10:40:00,4.47,4.51,4.47,4.51,410200.0,4.47,4.51,4.47,4.51,410200.0
2008-05-27 10:50:00,4.51,4.51,4.48,4.49,82600.0,4.51,4.51,4.48,4.49,82600.0
2008-05-27 11:00:00,4.49,4.49,4.45,4.46,131600.0,4.49,4.49,4.45,4.46,131600.0
2008-05-27 11:10:00,4.46,4.46,4.43,4.43,72800.0,4.46,4.46,4.43,4.43,72800.0
2008-05-27 11:20:00,4.43,4.47,4.43,4.46,158900.0,4.43,4.47,4.43,4.46,158900.0
2008-05-27 11:30:00,4.45,4.46,4.44,4.44,128800.0,4.45,4.46,4.44,4.44,128800.0
2008-05-27 11:40:00,4.44,4.45,4.44,4.45,77700.0,4.44,4.45,4.44,4.45,77700.0
2008-05-27 11:50:00,4.45,4.46,4.44,4.45,67900.0,4.45,4.46,4.44,4.45,67900.0
2008-05-27 12:00:00,4.44,4.44,4.43,4.44,85400.0,4.44,4.44,4.43,4.44,85400.0
2008-05-27 12:10:00,4.44,4.45,4.44,4.45,86800.0,4.44,4.45,4.44,4.45,86800.0
2008-05-27 12:20:00,4.45,4.45,4.44,4.45,36400.0,4.45,4.45,4.44,4.45,36400.0
2008-05-27 12:30:00,4.45,4.48,4.45,4.47,57400.0,4.45,4.48,4.45,4.47,57400.0
2008-05-27 12:40:00,4.48,4.48,4.46,4.47,262500.0,4.48,4.48,4.46,4.47,262500.0
2008-05-27 12:50:00,4.47,4.48,4.47,4.47,57400.0,4.47,4.48,4.47,4.47,57400.0
2008-05-27 13:00:00,4.47,4.47,4.46,4.47,60900.0,4.47,4.47,4.46,4.47,60900.0
2008-05-27 13:10:00,4.47,4.49,4.47,4.49,126000.0,4.47,4.49,4.47,4.49,126000.0
2008-05-27 13:20:00,4.49,4.5,4.49,4.49,75600.0,4.49,4.5,4.49,4.49,75600.0
2008-05-27 13:30:00,4.49,4.49,4.47,4.48,119000.0,4.49,4.49,4.47,4.48,119000.0
2008-05-27 13:40:00,4.48,4.49,4.48,4.48,57400.0,4.48,4.49,4.48,4.48,57400.0
2008-05-27 13:50:00,4.49,4.5,4.48,4.5,144200.0,4.49,4.5,4.48,4.5,144200.0
2008-05-27 14:00:00,4.5,4.5,4.49,4.5,77000.0,4.5,4.5,4.49,4.5,77000.0
2008-05-27 14:10:00,4.5,4.5,4.49,4.49,117600.0,4.5,4.5,4.49,4.49,117600.0
2008-05-27 14:20:00,4.49,4.5,4.49,4.49,91700.0,4.49,4.5,4.49,4.49,91700.0
2008-05-27 14:30:00,4.5,4.51,4.49,4.51,76300.0,4.5,4.51,4.49,4.51,76300.0
2008-05-27 14:40:00,4.51,4.52,4.51,4.52,91700.0,4.51,4.52,4.51,4.52,91700.0
2008-05-27 14:50:00,4.52,4.52,4.51,4.51,97300.0,4.52,4.52,4.51,4.51,97300.0
2008-05-27 15:00:00,4.51,4.53,4.51,4.53,183400.0,4.51,4.53,4.51,4.53,183400.0
2008-05-27 15:10:00,4.53,4.53,4.52,4.52,186200.0,4.53,4.53,4.52,4.52,186200.0
2008-05-27 15:20:00,4.52,4.53,4.51,4.52,69300.0,4.52,4.53,4.51,4.52,69300.0
2008-05-27 15:30:00,4.52,4.53,4.51,4.53,239400.0,4.52,4.53,4.51,4.53,239400.0
2008-05-27 15:40:00,4.53,4.53,4.52,4.53,233100.0,4.53,4.53,4.52,4.53,233100.0
2008-05-27 15:50:00,4.53,4.58,4.53,4.58,613200.0,4.53,4.58,4.53,4.58,613200.0
2008-05-28 09:30:00,4.58,4.62,4.57,4.62,378700.0,4.58,4.62,4.57,4.62,378700.0
2008-05-28 09:40:00,4.62,4.63,4.58,4.58,199500.0,4.62,4.63,4.58,4.58,199500.0
2008-05-28 09:50:00,4.58,4.58,4.52,4.54,127400.0,4.58,4.58,4.52,4.54,127400.0
2008-05-28 10:00:00,4.54,4.55,4.52,4.53,134400.0,4.54,4.55,4.52,4.53,134400.0
2008-05-28 10:10:00,4.53,4.55,4.53,4.53,130200.0,4.53,4.55,4.53,4.53,130200.0
2008-05-28 10:20:00,4.53,4.55,4.53,4.55,132300.0,4.53,4.55,4.53,4.55,132300.0
2008-05-28 10:30:00,4.54,4.57,4.54,4.57,133000.0,4.54,4.57,4.54,4.57,133000.0
2008-05-28 10:40:00,4.57,4.58,4.56,4.57,89600.0,4.57,4.58,4.56,4.57,89600.0
2008-05-28 10:50:00,4.57,4.6,4.56,4.6,273700.0,4.57,4.6,4.56,4.6,273700.0
2008-05-28 11:00:00,4.6,4.61,4.56,4.56,112700.0,4.6,4.61,4.56,4.56,112700.0
2008-05-28 11:10:00,4.56,4.56,4.53,4.54,123200.0,4.56,4.56,4.53,4.54,123200.0
2008-05-28 11:20:00,4.54,4.54,4.52,4.53,134400.0,4.54,4.54,4.52,4.53,134400.0
2008-05-28 11:30:00,4.53,4.61,4.53,4.6,439600.0,4.53,4.61,4.53,4.6,439600.0
2008-05-28 11:40:00,4.6,4.6,4.55,4.57,202300.0,4.6,4.6,4.55,4.57,202300.0
2008-05-28 11:50:00,4.56,4.57,4.54,4.54,137900.0,4.56,4.57,4.54,4.54,137900.0
2008-05-28 12:00:00,4.54,4.54,4.5,4.5,431200.0,4.54,4.54,4.5,4.5,431200.0
2008-05-28 12:10:00,4.5,4.52,4.49,4.52,226800.0,4.5,4.52,4.49,4.52,226800.0
2008-05-28 12:20:00,4.52,4.53,4.5,4.53,137200.0,4.52,4.53,4.5,4.53,137200.0
2008-05-28 12:30:00,4.52,4.52,4.52,4.52,115500.0,4.52,4.52,4.52,4.52,115500.0
2008-05-28 12:40:00,4.52,4.52,4.51,4.52,142100.0,4.52,4.52,4.51,4.52,142100.0
2008-05-28 12:50:00,4.52,4.53,4.52,4.53,56000.0,4.52,4.53,4.52,4.53,56000.0
2008-05-28 13:00:00,4.52,4.54,4.52,4.54,84700.0,4.52,4.54,4.52,4.54,84700.0
2008-05-28 13:10:00,4.54,4.55,4.54,4.55,84000.0,4.54,4.55,4.54,4.55,84000.0
2008-05-28 13:20:00,4.55,4.55,4.54,4.55,93800.0,4.55,4.55,4.54,4.55,93800.0
2008-05-28 13:30:00,4.55,4.55,4.54,4.54,72100.0,4.55,4.55,4.54,4.54,72100.0
2008-05-28 13:40:00,4.54,4.54,4.53,4.53,102900.0,4.54,4.54,4.53,4.53,102900.0
2008-05-28 13:50:00,4.53,4.53,4.52,4.52,98700.0,4.53,4.53,4.52,4.52,98700.0
2008-05-28 14:00:00,4.52,4.53,4.52,4.53,96600.0,4.52,4.53,4.52,4.53,96600.0
2008-05-28 14:10:00,4.53,4.54,4.53,4.53,81200.0,4.53,4.54,4.53,4.53,81200.0
2008-05-28 14:20:00,4.53,4.53,4.52,4.53,112000.0,4.53,4.53,4.52,4.53,112000.0
2008-05-28 14:30:00,4.53,4.54,4.52,4.54,60900.0,4.53,4.54,4.52,4.54,60900.0
2008-05-28 14:40:00,4.54,4.54,4.51,4.51,179900.0,4.54,4.54,4.51,4.51,179900.0
2008-05-28 14:50:00,4.51,4.52,4.51,4.51,800100.0,4.51,4.52,4.51,4.51,800100.0
2008-05-28 15:00:00,4.51,4.52,4.5,4.51,150500.0,4.51,4.52,4.5,4.51,150500.0
2008-05-28 15:10:00,4.51,4.52,4.5,4.52,319200.0,4.51,4.52,4.5,4.52,319200.0
2008-05-28 15:20:00,4.52,4.52,4.5,4.51,451500.0,4.52,4.52,4.5,4.51,451500.0
2008-05-28 15:30:00,4.51,4.52,4.49,4.49,2989000.0,4.51,4.52,4.49,4.49,2989000.0
2008-05-28 15:40:00,4.49,4.49,4.46,4.46,978600.0,4.49,4.49,4.46,4.46,978600.0
2008-05-28 15:50:00,4.46,4.46,4.42,4.45,1955800.0,4.46,4.46,4.42,4.45,1955800.0
2008-05-29 09:30:00,4.32,4.33,4.26,4.3,1330000.0,4.32,4.33,4.26,4.3,1330000.0
2008-05-29 09:40:00,4.29,4.33,4.28,4.33,506100.0,4.29,4.33,4.28,4.33,506100.0
2008-05-29 09:50:00,4.33,4.34,4.3,4.3,287700.0,4.33,4.34,4.3,4.3,287700.0
2008-05-29 10:00:00,4.3,4.33,4.3,4.31,313600.0,4.3,4.33,4.3,4.31,313600.0
2008-05-29 10:10:00,4.31,4.32,4.31,4.31,400400.0,4.31,4.32,4.31,4.31,400400.0
2008-05-29 10:20:00,4.31,4.33,4.31,4.32,252000.0,4.31,4.33,4.31,4.32,252000.0
2008-05-29 10:30:00,4.32,4.34,4.29,4.33,334600.0,4.32,4.34,4.29,4.33,334600.0
2008-05-29 10:40:00,4.33,4.36,4.33,4.36,238700.0,4.33,4.36,4.33,4.36,238700.0
2008-05-29 10:50:00,4.35,4.36,4.33,4.33,138600.0,4.35,4.36,4.33,4.33,138600.0
2008-05-29 11:00:00,4.33,4.33,4.32,4.32,293300.0,4.33,4.33,4.32,4.32,293300.0
2008-05-29 11:10:00,4.32,4.33,4.31,4.32,509600.0,4.32,4.33,4.31,4.32,509600.0
2008-05-29 11:20:00,4.32,4.34,4.31,4.32,1150100.0,4.32,4.34,4.31,4.32,1150100.0
2008-05-29 11:30:00,4.32,4.35,4.32,4.35,342300.0,4.32,4.35,4.32,4.35,342300.0
2008-05-29 11:40:00,4.36,4.38,4.35,4.36,188300.0,4.36,4.38,4.35,4.36,188300.0
2008-05-29 11:50:00,4.36,4.38,4.36,4.37,121100.0,4.36,4.38,4.36,4.37,121100.0
2008-05-29 12:00:00,4.37,4.4,4.37,4.39,187600.0,4.37,4.4,4.37,4.39,187600.0
2008-05-29 12:10:00,4.39,4.4,4.38,4.39,135800.0,4.39,4.4,4.38,4.39,135800.0
2008-05-29 12:20:00,4.39,4.39,4.35,4.36,325500.0,4.39,4.39,4.35,4.36,325500.0
2008-05-29 12:30:00,4.35,4.39,4.35,4.39,306600.0,4.35,4.39,4.35,4.39,306600.0
2008-05-29 12:40:00,4.39,4.41,4.38,4.4,334600.0,4.39,4.41,4.38,4.4,334600.0
2008-05-29 12:50:00,4.4,4.4,4.39,4.39,345800.0,4.4,4.4,4.39,4.39,345800.0
2008-05-29 13:00:00,4.39,4.39,4.38,4.38,254800.0,4.39,4.39,4.38,4.38,254800.0
2008-05-29 13:10:00,4.38,4.38,4.38,4.38,74200.0,4.38,4.38,4.38,4.38,74200.0
2008-05-29 13:20:00,4.38,4.39,4.37,4.38,427000.0,4.38,4.39,4.37,4.38,427000.0
2008-05-29 13:30:00,4.38,4.38,4.37,4.38,248500.0,4.38,4.38,4.37,4.38,248500.0
2008-05-29 13:40:00,4.38,4.38,4.36,4.36,203700.0,4.38,4.38,4.36,4.36,203700.0
2008-05-29 13:50:00,4.36,4.36,4.35,4.35,227500.0,4.36,4.36,4.35,4.35,227500.0
2008-05-29 14:00:00,4.35,4.36,4.35,4.35,231000.0,4.35,4.36,4.35,4.35,231000.0
2008-05-29 14:10:00,4.35,4.35,4.34,4.35,293300.0,4.35,4.35,4.34,4.35,293300.0
2008-05-29 14:20:00,4.35,4.35,4.34,4.35,226100.0,4.35,4.35,4.34,4.35,226100.0
2008-05-29 14:30:00,4.35,4.36,4.34,4.34,357700.0,4.35,4.36,4.34,4.34,357700.0
2008-05-29 14:40:00,4.34,4.35,4.34,4.34,221900.0,4.34,4.35,4.34,4.34,221900.0
2008-05-29 14:50:00,4.34,4.36,4.33,4.33,688100.0,4.34,4.36,4.33,4.33,688100.0
2008-05-29 15:00:00,4.33,4.33,4.32,4.33,241500.0,4.33,4.33,4.32,4.33,241500.0
2008-05-29 15:10:00,4.33,4.34,4.33,4.33,473200.0,4.33,4.34,4.33,4.33,473200.0
2008-05-29 15:20:00,4.34,4.35,4.32,4.34,449400.0,4.34,4.35,4.32,4.34,449400.0
2008-05-29 15:30:00,4.34,4.35,4.33,4.34,550900.0,4.34,4.35,4.33,4.34,550900.0
2008-05-29 15:40:00,4.34,4.34,4.33,4.33,396900.0,4.34,4.34,4.33,4.33,396900.0
2008-05-29 15:50:00,4.33,4.35,4.32,4.34,807100.0,4.33,4.35,4.32,4.34,807100.0
2008-05-30 09:30:00,4.35,4.41,4.35,4.36,150500.0,4.35,4.41,4.35,4.36,150500.0
2008-05-30 09:40:00,4.36,4.37,4.34,4.37,140000.0,4.36,4.37,4.34,4.37,140000.0
2008-05-30 09:50:00,4.37,4.37,4.34,4.35,128800.0,4.37,4.37,4.34,4.35,128800.0
2008-05-30 10:00:00,4.35,4.36,4.34,4.34,79100.0,4.35,4.36,4.34,4.34,79100.0
2008-05-30 10:10:00,4.34,4.35,4.34,4.34,85400.0,4.34,4.35,4.34,4.34,85400.0
2008-05-30 10:20:00,4.34,4.36,4.34,4.35,114100.0,4.34,4.36,4.34,4.35,114100.0
2008-05-30 10:30:00,4.35,4.35,4.33,4.33,126000.0,4.35,4.35,4.33,4.33,126000.0
2008-05-30 10:40:00,4.33,4.34,4.32,4.33,84000.0,4.33,4.34,4.32,4.33,84000.0
2008-05-30 10:50:00,4.33,4.34,4.32,4.33,167300.0,4.33,4.34,4.32,4.33,167300.0
2008-05-30 11:00:00,4.33,4.35,4.33,4.33,150500.0,4.33,4.35,4.33,4.33,150500.0
2008-05-30 11:10:00,4.33,4.34,4.32,4.33,123200.0,4.33,4.34,4.32,4.33,123200.0
2008-05-30 11:20:00,4.33,4.33,4.32,4.32,67900.0,4.33,4.33,4.32,4.32,67900.0
2008-05-30 11:30:00,4.32,4.34,4.32,4.32,161700.0,4.32,4.34,4.32,4.32,161700.0
2008-05-30 11:40:00,4.32,4.33,4.32,4.32,119000.0,4.32,4.33,4.32,4.32,119000.0
2008-05-30 11:50:00,4.32,4.32,4.32,4.32,179900.0,4.32,4.32,4.32,4.32,179900.0
2008-05-30 12:00:00,4.32,4.32,4.32,4.32,147000.0,4.32,4.32,4.32,4.32,147000.0
2008-05-30 12:10:00,4.32,4.32,4.3,4.32,493500.0,4.32,4.32,4.3,4.32,493500.0
2008-05-30 12:20:00,4.32,4.35,4.32,4.35,363300.0,4.32,4.35,4.32,4.35,363300.0
2008-05-30 12:30:00,4.34,4.35,4.33,4.33,83300.0,4.34,4.35,4.33,4.33,83300.0
2008-05-30 12:40:00,4.33,4.35,4.33,4.34,206500.0,4.33,4.35,4.33,4.34,206500.0
2008-05-30 12:50:00,4.34,4.34,4.33,4.34,116900.0,4.34,4.34,4.33,4.34,116900.0
2008-05-30 13:00:00,4.33,4.34,4.33,4.34,67200.0,4.33,4.34,4.33,4.34,67200.0
2008-05-30 13:10:00,4.34,4.34,4.33,4.34,196700.0,4.34,4.34,4.33,4.34,196700.0
2008-05-30 13:20:00,4.34,4.34,4.33,4.33,39900.0,4.34,4.34,4.33,4.33,39900.0
2008-05-30 13:30:00,4.33,4.34,4.33,4.34,33600.0,4.33,4.34,4.33,4.34,33600.0
2008-05-30 13:40:00,4.33,4.36,4.33,4.36,182000.0,4.33,4.36,4.33,4.36,182000.0
2008-05-30 13:50:00,4.36,4.36,4.34,4.34,56000.0,4.36,4.36,4.34,4.34,56000.0
2008-05-30 14:00:00,4.34,4.34,4.34,4.34,79100.0,4.34,4.34,4.34,4.34,79100.0
2008-05-30 14:10:00,4.34,4.34,4.33,4.33,79100.0,4.34,4.34,4.33,4.33,79100.0
2008-05-30 14:20:00,4.33,4.33,4.32,4.33,119700.0,4.33,4.33,4.32,4.33,119700.0
2008-05-30 14:30:00,4.32,4.33,4.32,4.33,197400.0,4.32,4.33,4.32,4.33,197400.0
2008-05-30 14:40:00,4.33,4.33,4.32,4.32,86800.0,4.33,4.33,4.32,4.32,86800.0
2008-05-30 14:50:00,4.33,4.33,4.33,4.33,138600.0,4.33,4.33,4.33,4.33,138600.0
2008-05-30 15:00:00,4.33,4.33,4.32,4.33,163800.0,4.33,4.33,4.32,4.33,163800.0
2008-05-30 15:10:00,4.33,4.33,4.33,4.33,306600.0,4.33,4.33,4.33,4.33,306600.0
2008-05-30 15:20:00,4.33,4.33,4.33,4.33,271600.0,4.33,4.33,4.33,4.33,271600.0
2008-05-30 15:30:00,4.33,4.33,4.32,4.32,558600.0,4.33,4.33,4.32,4.32,558600.0
2008-05-30 15:40:00,4.32,4.34,4.32,4.34,329700.0,4.32,4.34,4.32,4.34,329700.0
2008-05-30 15:50:00,4.34,4.35,4.33,4.33,900900.0,4.34,4.35,4.33,4.33,900900.0
2008-06-02 09:30:00,4.33,4.38,4.33,4.38,308000.0,4.33,4.38,4.33,4.38,308000.0
2008-06-02 09:40:00,4.38,4.41,4.38,4.41,258300.0,4.38,4.41,4.38,4.41,258300.0
2008-06-02 09:50:00,4.41,4.41,4.39,4.39,289800.0,4.41,4.41,4.39,4.39,289800.0
2008-06-02 10:00:00,4.39,4.4,4.38,4.4,438200.0,4.39,4.4,4.38,4.4,438200.0
2008-06-02 10:10:00,4.4,4.4,4.38,4.38,328300.0,4.4,4.4,4.38,4.38,328300.0
2008-06-02 10:20:00,4.39,4.42,4.38,4.41,151900.0,4.39,4.42,4.38,4.41,151900.0
2008-06-02 10:30:00,4.41,4.41,4.37,4.39,258300.0,4.41,4.41,4.37,4.39,258300.0
2008-06-02 10:40:00,4.39,4.41,4.38,4.41,186900.0,4.39,4.41,4.38,4.41,186900.0
2008-06-02 10:50:00,4.41,4.42,4.39,4.39,384300.0,4.41,4.42,4.39,4.39,384300.0
2008-06-02 11:00:00,4.39,4.41,4.39,4.41,159600.0,4.39,4.41,4.39,4.41,159600.0
2008-06-02 11:10:00,4.4,4.42,4.4,4.42,202300.0,4.4,4.42,4.4,4.42,202300.0
2008-06-02 11:20:00,4.42,4.42,4.4,4.4,112700.0,4.42,4.42,4.4,4.4,112700.0
2008-06-02 11:30:00,4.4,4.41,4.4,4.4,136500.0,4.4,4.41,4.4,4.4,136500.0
2008-06-02 11:40:00,4.4,4.4,4.39,4.4,261800.0,4.4,4.4,4.39,4.4,261800.0
2008-06-02 11:50:00,4.4,4.41,4.4,4.41,107100.0,4.4,4.41,4.4,4.41,107100.0
2008-06-02 12:00:00,4.41,4.41,4.4,4.4,194600.0,4.41,4.41,4.4,4.4,194600.0
2008-06-02 12:10:00,4.4,4.41,4.4,4.4,120400.0,4.4,4.41,4.4,4.4,120400.0
2008-06-02 12:20:00,4.4,4.41,4.4,4.4,76300.0,4.4,4.41,4.4,4.4,76300.0
2008-06-02 12:30:00,4.4,4.4,4.38,4.4,242200.0,4.4,4.4,4.38,4.4,242200.0
2008-06-02 12:40:00,4.4,4.4,4.38,4.38,202300.0,4.4,4.4,4.38,4.38,202300.0
2008-06-02 12:50:00,4.38,4.4,4.38,4.39,72100.0,4.38,4.4,4.38,4.39,72100.0
2008-06-02 13:00:00,4.39,4.4,4.37,4.38,97300.0,4.39,4.4,4.37,4.38,97300.0
2008-06-02 13:10:00,4.38,4.39,4.38,4.39,105000.0,4.38,4.39,4.38,4.39,105000.0
2008-06-02 13:20:00,4.39,4.39,4.37,4.37,135800.0,4.39,4.39,4.37,4.37,135800.0
2008-06-02 13:30:00,4.38,4.39,4.36,4.39,185500.0,4.38,4.39,4.36,4.39,185500.0
2008-06-02 13:40:00,4.39,4.4,4.38,4.39,84700.0,4.39,4.4,4.38,4.39,84700.0
2008-06-02 13:50:00,4.39,4.39,4.39,4.39,40600.0,4.39,4.39,4.39,4.39,40600.0
2008-06-02 14:00:00,4.39,4.41,4.39,4.4,49000.0,4.39,4.41,4.39,4.4,49000.0
2008-06-02 14:10:00,4.4,4.41,4.4,4.4,51800.0,4.4,4.41,4.4,4.4,51800.0
2008-06-02 14:20:00,4.4,4.4,4.39,4.39,43400.0,4.4,4.4,4.39,4.39,43400.0
2008-06-02 14:30:00,4.39,4.4,4.39,4.39,39900.0,4.39,4.4,4.39,4.39,39900.0
2008-06-02 14:40:00,4.39,4.4,4.38,4.39,89600.0,4.39,4.4,4.38,4.39,89600.0
2008-06-02 14:50:00,4.39,4.4,4.38,4.39,125300.0,4.39,4.4,4.38,4.39,125300.0
2008-06-02 15:00:00,4.39,4.39,4.38,4.38,152600.0,4.39,4.39,4.38,4.38,152600.0
2008-06-02 15:10:00,4.38,4.39,4.37,4.39,120400.0,4.38,4.39,4.37,4.39,120400.0
2008-06-02 15:20:00,4.39,4.39,4.37,4.39,319200.0,4.39,4.39,4.37,4.39,319200.0
2008-06-02 15:30:00,4.39,4.4,4.38,4.39,126000.0,4.39,4.4,4.38,4.39,126000.0
2008-06-02 15:40:00,4.39,4.41,4.39,4.41,184100.0,4.39,4.41,4.39,4.41,184100.0
2008-06-02 15:50:00,4.41,4.42,4.39,4.41,410200.0,4.41,4.42,4.39,4.41,410200.0
2008-06-03 09:30:00,4.43,4.5,4.43,4.46,179900.0,4.43,4.5,4.43,4.46,179900.0
2008-06-03 09:40:00,4.46,4.48,4.44,4.46,112000.0,4.46,4.48,4.44,4.46,112000.0
2008-06-03 09:50:00,4.46,4.5,4.45,4.46,156100.0,4.46,4.5,4.45,4.46,156100.0
2008-06-03 10:00:00,4.46,4.5,4.46,4.49,110600.0,4.46,4.5,4.46,4.49,110600.0
2008-06-03 10:10:00,4.49,4.5,4.46,4.47,227500.0,4.49,4.5,4.46,4.47,227500.0
2008-06-03 10:20:00,4.47,4.48,4.47,4.47,100100.0,4.47,4.48,4.47,4.47,100100.0
2008-06-03 10:30:00,4.47,4.49,4.47,4.49,58100.0,4.47,4.49,4.47,4.49,58100.0
2008-06-03 10:40:00,4.49,4.49,4.47,4.48,109200.0,4.49,4.49,4.47,4.48,109200.0
2008-06-03 10:50:00,4.48,4.49,4.47,4.49,55300.0,4.48,4.49,4.47,4.49,55300.0
2008-06-03 11:00:00,4.49,4.49,4.47,4.49,133000.0,4.49,4.49,4.47,4.49,133000.0
2008-06-03 11:10:00,4.49,4.5,4.48,4.49,68600.0,4.49,4.5,4.48,4.49,68600.0
2008-06-03 11:20:00,4.49,4.5,4.48,4.49,52500.0,4.49,4.5,4.48,4.49,52500.0
2008-06-03 11:30:00,4.49,4.49,4.49,4.49,63000.0,4.49,4.49,4.49,4.49,63000.0
2008-06-03 11:40:00,4.49,4.5,4.48,4.49,65100.0,4.49,4.5,4.48,4.49,65100.0
2008-06-03 11:50:00,4.49,4.5,4.49,4.49,37100.0,4.49,4.5,4.49,4.49,37100.0
2008-06-03 12:00:00,4.49,4.49,4.47,4.47,154000.0,4.49,4.49,4.47,4.47,154000.0
2008-06-03 12:10:00,4.47,4.5,4.47,4.49,86100.0,4.47,4.5,4.47,4.49,86100.0
2008-06-03 12:20:00,4.49,4.49,4.48,4.48,26600.0,4.49,4.49,4.48,4.48,26600.0
2008-06-03 12:30:00,4.48,4.48,4.47,4.48,92400.0,4.48,4.48,4.47,4.48,92400.0
2008-06-03 12:40:00,4.48,4.49,4.47,4.48,83300.0,4.48,4.49,4.47,4.48,83300.0
2008-06-03 12:50:00,4.48,4.49,4.48,4.48,42700.0,4.48,4.49,4.48,4.48,42700.0
2008-06-03 13:00:00,4.48,4.49,4.47,4.48,60200.0,4.48,4.49,4.47,4.48,60200.0
2008-06-03 13:10:00,4.48,4.48,4.47,4.48,47600.0,4.48,4.48,4.47,4.48,47600.0
2008-06-03 13:20:00,4.48,4.49,4.47,4.48,164500.0,4.48,4.49,4.47,4.48,164500.0
2008-06-03 13:30:00,4.48,4.48,4.47,4.47,311500.0,4.48,4.48,4.47,4.47,311500.0
2008-06-03 13:40:00,4.47,4.48,4.47,4.47,140700.0,4.47,4.48,4.47,4.47,140700.0
2008-06-03 13:50:00,4.47,4.47,4.47,4.47,199500.0,4.47,4.47,4.47,4.47,199500.0
2008-06-03 14:00:00,4.47,4.47,4.46,4.47,186900.0,4.47,4.47,4.46,4.47,186900.0
2008-06-03 14:10:00,4.47,4.48,4.47,4.47,133700.0,4.47,4.48,4.47,4.47,133700.0
2008-06-03 14:20:00,4.47,4.47,4.45,4.46,324800.0,4.47,4.47,4.45,4.46,324800.0
2008-06-03 14:30:00,4.46,4.47,4.45,4.45,219100.0,4.46,4.47,4.45,4.45,219100.0
2008-06-03 14:40:00,4.45,4.47,4.45,4.47,121800.0,4.45,4.47,4.45,4.47,121800.0
2008-06-03 14:50:00,4.47,4.49,4.47,4.49,165900.0,4.47,4.49,4.47,4.49,165900.0
2008-06-03 15:00:00,4.49,4.54,4.48,4.52,470400.0,4.49,4.54,4.48,4.52,470400.0
2008-06-03 15:10:00,4.52,4.54,4.52,4.52,205800.0,4.52,4.54,4.52,4.52,205800.0
2008-06-03 15:20:00,4.52,4.53,4.51,4.53,289100.0,4.52,4.53,4.51,4.53,289100.0
2008-06-03 15:30:00,4.53,4.54,4.51,4.53,415800.0,4.53,4.54,4.51,4.53,415800.0
2008-06-03 15:40:00,4.54,4.57,4.52,4.56,576100.0,4.54,4.57,4.52,4.56,576100.0
2008-06-03 15:50:00,4.56,4.58,4.53,4.55,1057700.0,4.56,4.58,4.53,4.55,1057700.0
2008-06-04 09:30:00,4.52,4.55,4.5,4.53,126700.0,4.52,4.55,4.5,4.53,126700.0
2008-06-04 09:40:00,4.54,4.56,4.52,4.55,179200.0,4.54,4.56,4.52,4.55,179200.0
2008-06-04 09:50:00,4.55,4.56,4.51,4.51,199500.0,4.55,4.56,4.51,4.51,199500.0
2008-06-04 10:00:00,4.51,4.55,4.51,4.53,208600.0,4.51,4.55,4.51,4.53,208600.0
2008-06-04 10:10:00,4.53,4.54,4.52,4.54,279300.0,4.53,4.54,4.52,4.54,279300.0
2008-06-04 10:20:00,4.54,4.56,4.53,4.54,81200.0,4.54,4.56,4.53,4.54,81200.0
2008-06-04 10:30:00,4.54,4.54,4.52,4.53,221900.0,4.54,4.54,4.52,4.53,221900.0
2008-06-04 10:40:00,4.53,4.53,4.5,4.51,234500.0,4.53,4.53,4.5,4.51,234500.0
2008-06-04 10:50:00,4.51,4.57,4.51,4.55,196000.0,4.51,4.57,4.51,4.55,196000.0
2008-06-04 11:00:00,4.55,4.6,4.55,4.6,184800.0,4.55,4.6,4.55,4.6,184800.0
2008-06-04 11:10:00,4.6,4.61,4.6,4.61,200200.0,4.6,4.61,4.6,4.61,200200.0
2008-06-04 11:20:00,4.61,4.62,4.61,4.62,154700.0,4.61,4.62,4.61,4.62,154700.0
2008-06-04 11:30:00,4.62,4.62,4.61,4.62,67200.0,4.62,4.62,4.61,4.62,67200.0
2008-06-04 11:40:00,4.62,4.62,4.61,4.61,132300.0,4.62,4.62,4.61,4.61,132300.0
2008-06-04 11:50:00,4.61,4.61,4.6,4.61,207200.0,4.61,4.61,4.6,4.61,207200.0
2008-06-04 12:00:00,4.61,4.62,4.61,4.62,148400.0,4.61,4.62,4.61,4.62,148400.0
2008-06-04 12:10:00,4.62,4.62,4.62,4.62,98700.0,4.62,4.62,4.62,4.62,98700.0
2008-06-04 12:20:00,4.62,4.62,4.61,4.62,42000.0,4.62,4.62,4.61,4.62,42000.0
2008-06-04 12:30:00,4.62,4.63,4.62,4.62,54600.0,4.62,4.63,4.62,4.62,54600.0
2008-06-04 12:40:00,4.62,4.62,4.61,4.62,119000.0,4.62,4.62,4.61,4.62,119000.0
2008-06-04 12:50:00,4.62,4.62,4.6,4.6,118300.0,4.62,4.62,4.6,4.6,118300.0
2008-06-04 13:00:00,4.59,4.61,4.59,4.59,287000.0,4.59,4.61,4.59,4.59,287000.0
2008-06-04 13:10:00,4.59,4.6,4.58,4.59,46200.0,4.59,4.6,4.58,4.59,46200.0
2008-06-04 13:20:00,4.59,4.59,4.58,4.58,111300.0,4.59,4.59,4.58,4.58,111300.0
2008-06-04 13:30:00,4.58,4.59,4.58,4.59,93100.0,4.58,4.59,4.58,4.59,93100.0
2008-06-04 13:40:00,4.59,4.59,4.58,4.59,124600.0,4.59,4.59,4.58,4.59,124600.0
2008-06-04 13:50:00,4.59,4.6,4.59,4.6,52500.0,4.59,4.6,4.59,4.6,52500.0
2008-06-04 14:00:00,4.6,4.6,4.59,4.59,83300.0,4.6,4.6,4.59,4.59,83300.0
2008-06-04 14:10:00,4.59,4.6,4.59,4.59,150500.0,4.59,4.6,4.59,4.59,150500.0
2008-06-04 14:20:00,4.59,4.59,4.59,4.59,256200.0,4.59,4.59,4.59,4.59,256200.0
2008-06-04 14:30:00,4.59,4.61,4.59,4.61,100800.0,4.59,4.61,4.59,4.61,100800.0
2008-06-04 14:40:00,4.61,4.61,4.59,4.6,171500.0,4.61,4.61,4.59,4.6,171500.0
2008-06-04 14:50:00,4.59,4.6,4.59,4.59,204400.0,4.59,4.6,4.59,4.59,204400.0
2008-06-04 15:00:00,4.59,4.61,4.59,4.61,284200.0,4.59,4.61,4.59,4.61,284200.0
2008-06-04 15:10:00,4.61,4.61,4.59,4.6,165900.0,4.61,4.61,4.59,4.6,165900.0
2008-06-04 15:20:00,4.6,4.62,4.59,4.6,160300.0,4.6,4.62,4.59,4.6,160300.0
2008-06-04 15:30:00,4.6,4.62,4.6,4.62,161000.0,4.6,4.62,4.6,4.62,161000.0
2008-06-04 15:40:00,4.62,4.64,4.61,4.63,305200.0,4.62,4.64,4.61,4.63,305200.0
2008-06-04 15:50:00,4.63,4.64,4.61,4.62,403200.0,4.63,4.64,4.61,4.62,403200.0
2008-06-05 09:30:00,4.61,4.62,4.55,4.57,324800.0,4.61,4.62,4.55,4.57,324800.0
2008-06-05 09:40:00,4.58,4.6,4.58,4.59,126000.0,4.58,4.6,4.58,4.59,126000.0
2008-06-05 09:50:00,4.59,4.62,4.59,4.6,70700.0,4.59,4.62,4.59,4.6,70700.0
2008-06-05 10:00:00,4.59,4.62,4.58,4.62,137200.0,4.59,4.62,4.58,4.62,137200.0
2008-06-05 10:10:00,4.62,4.66,4.61,4.65,123200.0,4.62,4.66,4.61,4.65,123200.0
2008-06-05 10:20:00,4.65,4.66,4.64,4.65,130200.0,4.65,4.66,4.64,4.65,130200.0
2008-06-05 10:30:00,4.65,4.66,4.64,4.65,126000.0,4.65,4.66,4.64,4.65,126000.0
2008-06-05 10:40:00,4.65,4.66,4.65,4.65,85400.0,4.65,4.66,4.65,4.65,85400.0
2008-06-05 10:50:00,4.65,4.66,4.64,4.65,116900.0,4.65,4.66,4.64,4.65,116900.0
2008-06-05 11:00:00,4.65,4.65,4.64,4.65,90300.0,4.65,4.65,4.64,4.65,90300.0
2008-06-05 11:10:00,4.65,4.66,4.65,4.65,50400.0,4.65,4.66,4.65,4.65,50400.0
2008-06-05 11:20:00,4.66,4.66,4.65,4.65,31500.0,4.66,4.66,4.65,4.65,31500.0
2008-06-05 11:30:00,4.65,4.65,4.65,4.65,77700.0,4.65,4.65,4.65,4.65,77700.0
2008-06-05 11:40:00,4.65,4.65,4.64,4.65,83300.0,4.65,4.65,4.64,4.65,83300.0
2008-06-05 11:50:00,4.65,4.65,4.64,4.65,125300.0,4.65,4.65,4.64,4.65,125300.0
2008-06-05 12:00:00,4.65,4.66,4.65,4.66,142100.0,4.65,4.66,4.65,4.66,142100.0
2008-06-05 12:10:00,4.66,4.66,4.66,4.66,71400.0,4.66,4.66,4.66,4.66,71400.0
2008-06-05 12:20:00,4.66,4.67,4.65,4.67,173600.0,4.66,4.67,4.65,4.67,173600.0
2008-06-05 12:30:00,4.67,4.67,4.66,4.67,140000.0,4.67,4.67,4.66,4.67,140000.0
2008-06-05 12:40:00,4.67,4.68,4.67,4.67,88200.0,4.67,4.68,4.67,4.67,88200.0
2008-06-05 12:50:00,4.68,4.69,4.67,4.69,116900.0,4.68,4.69,4.67,4.69,116900.0
2008-06-05 13:00:00,4.69,4.69,4.68,4.69,211400.0,4.69,4.69,4.68,4.69,211400.0
2008-06-05 13:10:00,4.69,4.69,4.68,4.68,64400.0,4.69,4.69,4.68,4.68,64400.0
2008-06-05 13:20:00,4.68,4.68,4.67,4.68,71400.0,4.68,4.68,4.67,4.68,71400.0
2008-06-05 13:30:00,4.68,4.69,4.68,4.68,52500.0,4.68,4.69,4.68,4.68,52500.0
2008-06-05 13:40:00,4.68,4.69,4.68,4.69,63700.0,4.68,4.69,4.68,4.69,63700.0
2008-06-05 13:50:00,4.69,4.69,4.68,4.68,49700.0,4.69,4.69,4.68,4.68,49700.0
2008-06-05 14:00:00,4.68,4.7,4.68,4.69,525000.0,4.68,4.7,4.68,4.69,525000.0
2008-06-05 14:10:00,4.69,4.69,4.69,4.69,214900.0,4.69,4.69,4.69,4.69,214900.0
2008-06-05 14:20:00,4.69,4.69,4.67,4.68,296800.0,4.69,4.69,4.67,4.68,296800.0
2008-06-05 14:30:00,4.68,4.7,4.68,4.7,184800.0,4.68,4.7,4.68,4.7,184800.0
2008-06-05 14:40:00,4.7,4.71,4.7,4.7,136500.0,4.7,4.71,4.7,4.7,136500.0
2008-06-05 14:50:00,4.71,4.71,4.7,4.71,263200.0,4.71,4.71,4.7,4.71,263200.0
2008-06-05 15:00:00,4.71,4.72,4.7,4.72,168000.0,4.71,4.72,4.7,4.72,168000.0
2008-06-05 15:10:00,4.71,4.71,4.71,4.71,158200.0,4.71,4.71,4.71,4.71,158200.0
2008-06-05 15:20:00,4.71,4.72,4.7,4.71,305900.0,4.71,4.72,4.7,4.71,305900.0
2008-06-05 15:30:00,4.71,4.86,4.7,4.73,1211700.0,4.71,4.86,4.7,4.73,1211700.0
2008-06-05 15:40:00,4.73,4.74,4.72,4.73,1695400.0,4.73,4.74,4.72,4.73,1695400.0
2008-06-05 15:50:00,4.73,4.75,4.72,4.73,1128400.0,4.73,4.75,4.72,4.73,1128400.0
2008-06-06 09:30:00,4.69,4.69,4.57,4.61,539700.0,4.69,4.69,4.57,4.61,539700.0
2008-06-06 09:40:00,4.6,4.62,4.58,4.62,228900.0,4.6,4.62,4.58,4.62,228900.0
2008-06-06 09:50:00,4.62,4.63,4.62,4.62,178500.0,4.62,4.63,4.62,4.62,178500.0
2008-06-06 10:00:00,4.62,4.62,4.59,4.6,234500.0,4.62,4.62,4.59,4.6,234500.0
2008-06-06 10:10:00,4.6,4.63,4.6,4.61,199500.0,4.6,4.63,4.6,4.61,199500.0
2008-06-06 10:20:00,4.61,4.61,4.6,4.6,95200.0,4.61,4.61,4.6,4.6,95200.0
2008-06-06 10:30:00,4.6,4.61,4.6,4.6,156800.0,4.6,4.61,4.6,4.6,156800.0
2008-06-06 10:40:00,4.6,4.6,4.6,4.6,48300.0,4.6,4.6,4.6,4.6,48300.0
2008-06-06 10:50:00,4.6,4.61,4.6,4.61,116900.0,4.6,4.61,4.6,4.61,116900.0
2008-06-06 11:00:00,4.6,4.61,4.58,4.58,128100.0,4.6,4.61,4.58,4.58,128100.0
2008-06-06 11:10:00,4.58,4.59,4.54,4.54,324800.0,4.58,4.59,4.54,4.54,324800.0
2008-06-06 11:20:00,4.54,4.54,4.54,4.54,144200.0,4.54,4.54,4.54,4.54,144200.0
2008-06-06 11:30:00,4.54,4.56,4.54,4.56,143500.0,4.54,4.56,4.54,4.56,143500.0
2008-06-06 11:40:00,4.56,4.58,4.56,4.57,47600.0,4.56,4.58,4.56,4.57,47600.0
2008-06-06 11:50:00,4.57,4.57,4.57,4.57,33600.0,4.57,4.57,4.57,4.57,33600.0
2008-06-06 12:00:00,4.57,4.57,4.57,4.57,58800.0,4.57,4.57,4.57,4.57,58800.0
2008-06-06 12:10:00,4.57,4.57,4.56,4.57,72800.0,4.57,4.57,4.56,4.57,72800.0
2008-06-06 12:20:00,4.57,4.57,4.56,4.56,66500.0,4.57,4.57,4.56,4.56,66500.0
2008-06-06 12:30:00,4.56,4.57,4.56,4.57,39200.0,4.56,4.57,4.56,4.57,39200.0
2008-06-06 12:40:00,4.57,4.59,4.57,4.59,130200.0,4.57,4.59,4.57,4.59,130200.0
2008-06-06 12:50:00,4.59,4.59,4.57,4.57,55300.0,4.59,4.59,4.57,4.57,55300.0
2008-06-06 13:00:00,4.58,4.58,4.56,4.57,99400.0,4.58,4.58,4.56,4.57,99400.0
2008-06-06 13:10:00,4.56,4.58,4.55,4.56,87500.0,4.56,4.58,4.55,4.56,87500.0
2008-06-06 13:20:00,4.56,4.58,4.56,4.57,91000.0,4.56,4.58,4.56,4.57,91000.0
2008-06-06 13:30:00,4.57,4.57,4.55,4.56,64400.0,4.57,4.57,4.55,4.56,64400.0
2008-06-06 13:40:00,4.56,4.58,4.56,4.58,66500.0,4.56,4.58,4.56,4.58,66500.0
2008-06-06 13:50:00,4.58,4.6,4.56,4.6,121800.0,4.58,4.6,4.56,4.6,121800.0
2008-06-06 14:00:00,4.59,4.6,4.58,4.58,102200.0,4.59,4.6,4.58,4.58,102200.0
2008-06-06 14:10:00,4.58,4.59,4.55,4.55,196700.0,4.58,4.59,4.55,4.55,196700.0
2008-06-06 14:20:00,4.55,4.57,4.54,4.57,289800.0,4.55,4.57,4.54,4.57,289800.0
2008-06-06 14:30:00,4.57,4.58,4.57,4.57,129500.0,4.57,4.58,4.57,4.57,129500.0
2008-06-06 14:40:00,4.57,4.59,4.57,4.58,80500.0,4.57,4.59,4.57,4.58,80500.0
2008-06-06 14:50:00,4.58,4.58,4.56,4.56,67900.0,4.58,4.58,4.56,4.56,67900.0
2008-06-06 15:00:00,4.55,4.6,4.55,4.59,112000.0,4.55,4.6,4.55,4.59,112000.0
2008-06-06 15:10:00,4.59,4.61,4.57,4.58,135100.0,4.59,4.61,4.57,4.58,135100.0
2008-06-06 15:20:00,4.58,4.59,4.56,4.57,105700.0,4.58,4.59,4.56,4.57,105700.0
2008-06-06 15:30:00,4.57,4.59,4.56,4.56,789600.0,4.57,4.59,4.56,4.56,789600.0
2008-06-06 15:40:00,4.56,4.57,4.54,4.55,268800.0,4.56,4.57,4.54,4.55,268800.0
2008-06-06 15:50:00,4.55,4.56,4.54,4.55,278600.0,4.55,4.56,4.54,4.55,278600.0
2008-06-09 09:30:00,4.55,4.57,4.55,4.56,173600.0,4.55,4.57,4.55,4.56,173600.0
2008-06-09 09:40:00,4.56,4.56,4.49,4.51,130900.0,4.56,4.56,4.49,4.51,130900.0
2008-06-09 09:50:00,4.52,4.55,4.51,4.55,53900.0,4.52,4.55,4.51,4.55,53900.0
2008-06-09 10:00:00,4.56,4.57,4.55,4.55,100100.0,4.56,4.57,4.55,4.55,100100.0
2008-06-09 10:10:00,4.55,4.57,4.55,4.56,135100.0,4.55,4.57,4.55,4.56,135100.0
2008-06-09 10:20:00,4.57,4.57,4.53,4.54,68600.0,4.57,4.57,4.53,4.54,68600.0
2008-06-09 10:30:00,4.54,4.54,4.51,4.52,78400.0,4.54,4.54,4.51,4.52,78400.0
2008-06-09 10:40:00,4.53,4.53,4.49,4.5,159600.0,4.53,4.53,4.49,4.5,159600.0
2008-06-09 10:50:00,4.5,4.51,4.5,4.5,131600.0,4.5,4.51,4.5,4.5,131600.0
2008-06-09 11:00:00,4.5,4.5,4.47,4.47,116900.0,4.5,4.5,4.47,4.47,116900.0
2008-06-09 11:10:00,4.47,4.49,4.46,4.48,137900.0,4.47,4.49,4.46,4.48,137900.0
2008-06-09 11:20:00,4.48,4.49,4.48,4.48,85400.0,4.48,4.49,4.48,4.48,85400.0
2008-06-09 11:30:00,4.48,4.49,4.48,4.48,88900.0,4.48,4.49,4.48,4.48,88900.0
2008-06-09 11:40:00,4.48,4.48,4.46,4.46,116200.0,4.48,4.48,4.46,4.46,116200.0
2008-06-09 11:50:00,4.46,4.47,4.45,4.45,88900.0,4.46,4.47,4.45,4.45,88900.0
2008-06-09 12:00:00,4.45,4.45,4.43,4.43,98700.0,4.45,4.45,4.43,4.43,98700.0
2008-06-09 12:10:00,4.44,4.44,4.43,4.44,130900.0,4.44,4.44,4.43,4.44,130900.0
2008-06-09 12:20:00,4.44,4.45,4.44,4.45,80500.0,4.44,4.45,4.44,4.45,80500.0
2008-06-09 12:30:00,4.45,4.46,4.44,4.46,119000.0,4.45,4.46,4.44,4.46,119000.0
2008-06-09 12:40:00,4.46,4.48,4.46,4.47,46900.0,4.46,4.48,4.46,4.47,46900.0
2008-06-09 12:50:00,4.47,4.48,4.47,4.48,196700.0,4.47,4.48,4.47,4.48,196700.0
2008-06-09 13:00:00,4.48,4.48,4.45,4.46,173600.0,4.48,4.48,4.45,4.46,173600.0
2008-06-09 13:10:00,4.46,4.46,4.45,4.45,133000.0,4.46,4.46,4.45,4.45,133000.0
2008-06-09 13:20:00,4.45,4.46,4.44,4.46,93100.0,4.45,4.46,4.44,4.46,93100.0
2008-06-09 13:30:00,4.46,4.46,4.44,4.45,125300.0,4.46,4.46,4.44,4.45,125300.0
2008-06-09 13:40:00,4.45,4.47,4.44,4.44,146300.0,4.45,4.47,4.44,4.44,146300.0
2008-06-09 13:50:00,4.44,4.44,4.43,4.44,205100.0,4.44,4.44,4.43,4.44,205100.0
2008-06-09 14:00:00,4.44,4.44,4.37,4.37,516600.0,4.44,4.44,4.37,4.37,516600.0
2008-06-09 14:10:00,4.37,4.39,4.35,4.35,345800.0,4.37,4.39,4.35,4.35,345800.0
2008-06-09 14:20:00,4.35,4.39,4.34,4.39,116200.0,4.35,4.39,4.34,4.39,116200.0
2008-06-09 14:30:00,4.39,4.42,4.38,4.42,137200.0,4.39,4.42,4.38,4.42,137200.0
2008-06-09 14:40:00,4.42,4.43,4.41,4.42,128800.0,4.42,4.43,4.41,4.42,128800.0
2008-06-09 14:50:00,4.42,4.42,4.4,4.41,122500.0,4.42,4.42,4.4,4.41,122500.0
2008-06-09 15:00:00,4.41,4.46,4.4,4.42,564900.0,4.41,4.46,4.4,4.42,564900.0
2008-06-09 15:10:00,4.41,4.43,4.4,4.41,291900.0,4.41,4.43,4.4,4.41,291900.0
2008-06-09 15:20:00,4.41,4.43,4.39,4.4,246400.0,4.41,4.43,4.39,4.4,246400.0
2008-06-09 15:30:00,4.4,4.41,4.39,4.4,266000.0,4.4,4.41,4.39,4.4,266000.0
2008-06-09 15:40:00,4.4,4.44,4.39,4.43,294700.0,4.4,4.44,4.39,4.43,294700.0
2008-06-09 15:50:00,4.43,4.45,4.43,4.45,413000.0,4.43,4.45,4.43,4.45,413000.0
2008-06-10 09:30:00,4.39,4.44,4.39,4.44,111300.0,4.39,4.44,4.39,4.44,111300.0
2008-06-10 09:40:00,4.44,4.48,4.43,4.44,102900.0,4.44,4.48,4.43,4.44,102900.0
2008-06-10 09:50:00,4.44,4.45,4.43,4.43,65100.0,4.44,4.45,4.43,4.43,65100.0
2008-06-10 10:00:00,4.43,4.44,4.4,4.4,97300.0,4.43,4.44,4.4,4.4,97300.0
2008-06-10 10:10:00,4.4,4.47,4.4,4.45,127400.0,4.4,4.47,4.4,4.45,127400.0
2008-06-10 10:20:00,4.45,4.45,4.41,4.42,60200.0,4.45,4.45,4.41,4.42,60200.0
2008-06-10 10:30:00,4.42,4.42,4.41,4.41,88900.0,4.42,4.42,4.41,4.41,88900.0
2008-06-10 10:40:00,4.41,4.42,4.41,4.41,139300.0,4.41,4.42,4.41,4.41,139300.0
2008-06-10 10:50:00,4.41,4.41,4.39,4.39,88200.0,4.41,4.41,4.39,4.39,88200.0
2008-06-10 11:00:00,4.39,4.4,4.37,4.38,93800.0,4.39,4.4,4.37,4.38,93800.0
2008-06-10 11:10:00,4.38,4.38,4.37,4.38,80500.0,4.38,4.38,4.37,4.38,80500.0
2008-06-10 11:20:00,4.38,4.4,4.38,4.39,59500.0,4.38,4.4,4.38,4.39,59500.0
2008-06-10 11:30:00,4.39,4.39,4.38,4.38,126700.0,4.39,4.39,4.38,4.38,126700.0
2008-06-10 11:40:00,4.38,4.39,4.38,4.39,65100.0,4.38,4.39,4.38,4.39,65100.0
2008-06-10 11:50:00,4.39,4.4,4.37,4.37,81200.0,4.39,4.4,4.37,4.37,81200.0
2008-06-10 12:00:00,4.37,4.37,4.36,4.36,71400.0,4.37,4.37,4.36,4.36,71400.0
2008-06-10 12:10:00,4.36,4.38,4.36,4.38,143500.0,4.36,4.38,4.36,4.38,143500.0
2008-06-10 12:20:00,4.38,4.41,4.37,4.38,169400.0,4.38,4.41,4.37,4.38,169400.0
2008-06-10 12:30:00,4.38,4.41,4.38,4.4,80500.0,4.38,4.41,4.38,4.4,80500.0
2008-06-10 12:40:00,4.4,4.4,4.38,4.38,24500.0,4.4,4.4,4.38,4.38,24500.0
2008-06-10 12:50:00,4.38,4.4,4.38,4.39,61600.0,4.38,4.4,4.38,4.39,61600.0
2008-06-10 13:00:00,4.39,4.4,4.38,4.39,49000.0,4.39,4.4,4.38,4.39,49000.0
2008-06-10 13:10:00,4.39,4.41,4.39,4.41,56000.0,4.39,4.41,4.39,4.41,56000.0
2008-06-10 13:20:00,4.41,4.42,4.4,4.41,86800.0,4.41,4.42,4.4,4.41,86800.0
2008-06-10 13:30:00,4.41,4.42,4.38,4.39,128100.0,4.41,4.42,4.38,4.39,128100.0
2008-06-10 13:40:00,4.39,4.39,4.38,4.38,108500.0,4.39,4.39,4.38,4.38,108500.0
2008-06-10 13:50:00,4.38,4.39,4.37,4.37,87500.0,4.38,4.39,4.37,4.37,87500.0
2008-06-10 14:00:00,4.37,4.38,4.35,4.35,251300.0,4.37,4.38,4.35,4.35,251300.0
2008-06-10 14:10:00,4.35,4.37,4.35,4.36,84000.0,4.35,4.37,4.35,4.36,84000.0
2008-06-10 14:20:00,4.36,4.38,4.36,4.38,76300.0,4.36,4.38,4.36,4.38,76300.0
2008-06-10 14:30:00,4.38,4.38,4.36,4.37,77700.0,4.38,4.38,4.36,4.37,77700.0
2008-06-10 14:40:00,4.37,4.43,4.37,4.39,124600.0,4.37,4.43,4.37,4.39,124600.0
2008-06-10 14:50:00,4.39,4.4,4.38,4.39,104300.0,4.39,4.4,4.38,4.39,104300.0
2008-06-10 15:00:00,4.39,4.41,4.39,4.39,142800.0,4.39,4.41,4.39,4.39,142800.0
2008-06-10 15:10:00,4.39,4.39,4.39,4.39,73500.0,4.39,4.39,4.39,4.39,73500.0
2008-06-10 15:20:00,4.39,4.4,4.39,4.39,84000.0,4.39,4.4,4.39,4.39,84000.0
2008-06-10 15:30:00,4.4,4.42,4.39,4.39,268100.0,4.4,4.42,4.39,4.39,268100.0
2008-06-10 15:40:00,4.39,4.39,4.37,4.38,198100.0,4.39,4.39,4.37,4.38,198100.0
2008-06-10 15:50:00,4.38,4.38,4.37,4.38,334600.0,4.38,4.38,4.37,4.38,334600.0
2008-06-11 09:30:00,4.36,4.45,4.36,4.42,132300.0,4.36,4.45,4.36,4.42,132300.0
2008-06-11 09:40:00,4.43,4.44,4.37,4.39,108500.0,4.43,4.44,4.37,4.39,108500.0
2008-06-11 09:50:00,4.38,4.39,4.34,4.34,81200.0,4.38,4.39,4.34,4.34,81200.0
2008-06-11 10:00:00,4.34,4.34,4.31,4.33,139300.0,4.34,4.34,4.31,4.33,139300.0
2008-06-11 10:10:00,4.33,4.34,4.32,4.33,112000.0,4.33,4.34,4.32,4.33,112000.0
2008-06-11 10:20:00,4.33,4.34,4.32,4.32,94500.0,4.33,4.34,4.32,4.32,94500.0
2008-06-11 10:30:00,4.32,4.34,4.32,4.33,75600.0,4.32,4.34,4.32,4.33,75600.0
2008-06-11 10:40:00,4.34,4.35,4.33,4.35,59500.0,4.34,4.35,4.33,4.35,59500.0
2008-06-11 10:50:00,4.35,4.39,4.34,4.39,168700.0,4.35,4.39,4.34,4.39,168700.0
2008-06-11 11:00:00,4.39,4.39,4.35,4.35,161700.0,4.39,4.39,4.35,4.35,161700.0
2008-06-11 11:10:00,4.36,4.38,4.35,4.37,129500.0,4.36,4.38,4.35,4.37,129500.0
2008-06-11 11:20:00,4.37,4.37,4.34,4.34,119700.0,4.37,4.37,4.34,4.34,119700.0
2008-06-11 11:30:00,4.34,4.36,4.33,4.36,93100.0,4.34,4.36,4.33,4.36,93100.0
2008-06-11 11:40:00,4.36,4.37,4.36,4.37,39200.0,4.36,4.37,4.36,4.37,39200.0
2008-06-11 11:50:00,4.37,4.38,4.37,4.37,98700.0,4.37,4.38,4.37,4.37,98700.0
2008-06-11 12:00:00,4.37,4.39,4.37,4.39,86100.0,4.37,4.39,4.37,4.39,86100.0
2008-06-11 12:10:00,4.38,4.39,4.38,4.38,51800.0,4.38,4.39,4.38,4.38,51800.0
2008-06-11 12:20:00,4.38,4.38,4.36,4.36,56000.0,4.38,4.38,4.36,4.36,56000.0
2008-06-11 12:30:00,4.36,4.38,4.36,4.37,101500.0,4.36,4.38,4.36,4.37,101500.0
2008-06-11 12:40:00,4.37,4.38,4.37,4.37,80500.0,4.37,4.38,4.37,4.37,80500.0
2008-06-11 12:50:00,4.37,4.37,4.37,4.37,81200.0,4.37,4.37,4.37,4.37,81200.0
2008-06-11 13:00:00,4.37,4.38,4.37,4.37,105700.0,4.37,4.38,4.37,4.37,105700.0
2008-06-11 13:10:00,4.37,4.38,4.37,4.38,46900.0,4.37,4.38,4.37,4.38,46900.0
2008-06-11 13:20:00,4.38,4.38,4.37,4.38,59500.0,4.38,4.38,4.37,4.38,59500.0
2008-06-11 13:30:00,4.38,4.38,4.37,4.37,187600.0,4.38,4.38,4.37,4.37,187600.0
2008-06-11 13:40:00,4.37,4.38,4.36,4.36,98700.0,4.37,4.38,4.36,4.36,98700.0
2008-06-11 13:50:00,4.36,4.38,4.36,4.37,93100.0,4.36,4.38,4.36,4.37,93100.0
2008-06-11 14:00:00,4.37,4.38,4.35,4.36,114800.0,4.37,4.38,4.35,4.36,114800.0
2008-06-11 14:10:00,4.36,4.37,4.35,4.36,61600.0,4.36,4.37,4.35,4.36,61600.0
2008-06-11 14:20:00,4.36,4.38,4.36,4.36,79800.0,4.36,4.38,4.36,4.36,79800.0
2008-06-11 14:30:00,4.36,4.37,4.34,4.34,102900.0,4.36,4.37,4.34,4.34,102900.0
2008-06-11 14:40:00,4.34,4.35,4.34,4.35,82600.0,4.34,4.35,4.34,4.35,82600.0
2008-06-11 14:50:00,4.35,4.35,4.33,4.33,109200.0,4.35,4.35,4.33,4.33,109200.0
2008-06-11 15:00:00,4.33,4.34,4.33,4.34,137900.0,4.33,4.34,4.33,4.34,137900.0
2008-06-11 15:10:00,4.34,4.35,4.32,4.32,212100.0,4.34,4.35,4.32,4.32,212100.0
2008-06-11 15:20:00,4.32,4.32,4.31,4.32,151900.0,4.32,4.32,4.31,4.32,151900.0
2008-06-11 15:30:00,4.33,4.33,4.32,4.32,190400.0,4.33,4.33,4.32,4.32,190400.0
2008-06-11 15:40:00,4.32,4.33,4.31,4.32,352800.0,4.32,4.33,4.31,4.32,352800.0
2008-06-11 15:50:00,4.32,4.33,4.31,4.32,514500.0,4.32,4.33,4.31,4.32,514500.0
2008-06-12 09:30:00,4.32,4.39,4.32,4.38,242900.0,4.32,4.39,4.32,4.38,242900.0
2008-06-12 09:40:00,4.38,4.44,4.38,4.43,222600.0,4.38,4.44,4.38,4.43,222600.0
2008-06-12 09:50:00,4.43,4.44,4.41,4.41,104300.0,4.43,4.44,4.41,4.41,104300.0
2008-06-12 10:00:00,4.41,4.41,4.39,4.41,121100.0,4.41,4.41,4.39,4.41,121100.0
2008-06-12 10:10:00,4.41,4.41,4.39,4.41,63700.0,4.41,4.41,4.39,4.41,63700.0
2008-06-12 10:20:00,4.41,4.43,4.41,4.42,73500.0,4.41,4.43,4.41,4.42,73500.0
2008-06-12 10:30:00,4.42,4.43,4.42,4.43,49700.0,4.42,4.43,4.42,4.43,49700.0
2008-06-12 10:40:00,4.42,4.43,4.42,4.43,42700.0,4.42,4.43,4.42,4.43,42700.0
2008-06-12 10:50:00,4.43,4.43,4.42,4.42,57400.0,4.43,4.43,4.42,4.42,57400.0
2008-06-12 11:00:00,4.43,4.45,4.42,4.43,77000.0,4.43,4.45,4.42,4.43,77000.0
2008-06-12 11:10:00,4.43,4.46,4.43,4.45,77700.0,4.43,4.46,4.43,4.45,77700.0
2008-06-12 11:20:00,4.45,4.48,4.45,4.48,109900.0,4.45,4.48,4.45,4.48,109900.0
2008-06-12 11:30:00,4.48,4.48,4.46,4.46,110600.0,4.48,4.48,4.46,4.46,110600.0
2008-06-12 11:40:00,4.46,4.46,4.43,4.44,101500.0,4.46,4.46,4.43,4.44,101500.0
2008-06-12 11:50:00,4.44,4.44,4.43,4.43,30800.0,4.44,4.44,4.43,4.43,30800.0
2008-06-12 12:00:00,4.43,4.43,4.42,4.43,23800.0,4.43,4.43,4.42,4.43,23800.0
2008-06-12 12:10:00,4.43,4.44,4.43,4.43,32200.0,4.43,4.44,4.43,4.43,32200.0
2008-06-12 12:20:00,4.43,4.43,4.42,4.42,35700.0,4.43,4.43,4.42,4.42,35700.0
2008-06-12 12:30:00,4.42,4.43,4.42,4.43,40600.0,4.42,4.43,4.42,4.43,40600.0
2008-06-12 12:40:00,4.43,4.44,4.43,4.43,60900.0,4.43,4.44,4.43,4.43,60900.0
2008-06-12 12:50:00,4.43,4.43,4.43,4.43,60200.0,4.43,4.43,4.43,4.43,60200.0
2008-06-12 13:00:00,4.43,4.43,4.42,4.42,61600.0,4.43,4.43,4.42,4.42,61600.0
2008-06-12 13:10:00,4.42,4.42,4.4,4.41,51800.0,4.42,4.42,4.4,4.41,51800.0
2008-06-12 13:20:00,4.41,4.43,4.41,4.43,44800.0,4.41,4.43,4.41,4.43,44800.0
2008-06-12 13:30:00,4.42,4.43,4.41,4.43,62300.0,4.42,4.43,4.41,4.43,62300.0
2008-06-12 13:40:00,4.43,4.43,4.4,4.4,42000.0,4.43,4.43,4.4,4.4,42000.0
2008-06-12 13:50:00,4.4,4.41,4.4,4.41,68600.0,4.4,4.41,4.4,4.41,68600.0
2008-06-12 14:00:00,4.4,4.41,4.4,4.41,167300.0,4.4,4.41,4.4,4.41,167300.0
2008-06-12 14:10:00,4.41,4.42,4.4,4.41,39200.0,4.41,4.42,4.4,4.41,39200.0
2008-06-12 14:20:00,4.4,4.41,4.4,4.4,44100.0,4.4,4.41,4.4,4.4,44100.0
2008-06-12 14:30:00,4.4,4.41,4.4,4.4,48300.0,4.4,4.41,4.4,4.4,48300.0
2008-06-12 14:40:00,4.4,4.41,4.39,4.39,204400.0,4.4,4.41,4.39,4.39,204400.0
2008-06-12 14:50:00,4.39,4.4,4.38,4.4,156800.0,4.39,4.4,4.38,4.4,156800.0
2008-06-12 15:00:00,4.4,4.42,4.39,4.4,147700.0,4.4,4.42,4.39,4.4,147700.0
2008-06-12 15:10:00,4.41,4.41,4.39,4.39,141400.0,4.41,4.41,4.39,4.39,141400.0
2008-06-12 15:20:00,4.39,4.39,4.37,4.39,163800.0,4.39,4.39,4.37,4.39,163800.0
2008-06-12 15:30:00,4.39,4.41,4.39,4.39,172200.0,4.39,4.41,4.39,4.39,172200.0
2008-06-12 15:40:00,4.39,4.42,4.39,4.41,277200.0,4.39,4.42,4.39,4.41,277200.0
2008-06-12 15:50:00,4.41,4.45,4.41,4.43,520100.0,4.41,4.45,4.41,4.43,520100.0
2008-06-13 09:30:00,4.48,4.54,4.48,4.54,214900.0,4.48,4.54,4.48,4.54,214900.0
2008-06-13 09:40:00,4.54,4.54,4.49,4.49,121800.0,4.54,4.54,4.49,4.49,121800.0
2008-06-13 09:50:00,4.49,4.53,4.48,4.53,163800.0,4.49,4.53,4.48,4.53,163800.0
2008-06-13 10:00:00,4.53,4.54,4.5,4.54,130200.0,4.53,4.54,4.5,4.54,130200.0
2008-06-13 10:10:00,4.53,4.57,4.53,4.56,98000.0,4.53,4.57,4.53,4.56,98000.0
2008-06-13 10:20:00,4.57,4.57,4.53,4.57,123200.0,4.57,4.57,4.53,4.57,123200.0
2008-06-13 10:30:00,4.57,4.57,4.56,4.57,133700.0,4.57,4.57,4.56,4.57,133700.0
2008-06-13 10:40:00,4.56,4.58,4.56,4.58,88900.0,4.56,4.58,4.56,4.58,88900.0
2008-06-13 10:50:00,4.58,4.58,4.55,4.57,127400.0,4.58,4.58,4.55,4.57,127400.0
2008-06-13 11:00:00,4.57,4.58,4.56,4.57,98700.0,4.57,4.58,4.56,4.57,98700.0
2008-06-13 11:10:00,4.58,4.59,4.57,4.59,63000.0,4.58,4.59,4.57,4.59,63000.0
2008-06-13 11:20:00,4.59,4.59,4.58,4.58,86100.0,4.59,4.59,4.58,4.58,86100.0
2008-06-13 11:30:00,4.58,4.58,4.57,4.58,63000.0,4.58,4.58,4.57,4.58,63000.0
2008-06-13 11:40:00,4.57,4.57,4.55,4.55,189700.0,4.57,4.57,4.55,4.55,189700.0
2008-06-13 11:50:00,4.55,4.57,4.55,4.55,49000.0,4.55,4.57,4.55,4.55,49000.0
2008-06-13 12:00:00,4.56,4.57,4.56,4.56,51800.0,4.56,4.57,4.56,4.56,51800.0
2008-06-13 12:10:00,4.56,4.57,4.56,4.57,37100.0,4.56,4.57,4.56,4.57,37100.0
2008-06-13 12:20:00,4.56,4.56,4.56,4.56,30100.0,4.56,4.56,4.56,4.56,30100.0
2008-06-13 12:30:00,4.56,4.57,4.55,4.55,65100.0,4.56,4.57,4.55,4.55,65100.0
2008-06-13 12:40:00,4.56,4.56,4.54,4.54,65100.0,4.56,4.56,4.54,4.54,65100.0
2008-06-13 12:50:00,4.54,4.55,4.54,4.54,37800.0,4.54,4.55,4.54,4.54,37800.0
2008-06-13 13:00:00,4.54,4.55,4.52,4.52,74200.0,4.54,4.55,4.52,4.52,74200.0
2008-06-13 13:10:00,4.52,4.54,4.52,4.54,63700.0,4.52,4.54,4.52,4.54,63700.0
2008-06-13 13:20:00,4.53,4.54,4.53,4.53,28000.0,4.53,4.54,4.53,4.53,28000.0
2008-06-13 13:30:00,4.53,4.53,4.52,4.52,54600.0,4.53,4.53,4.52,4.52,54600.0
2008-06-13 13:40:00,4.51,4.52,4.49,4.51,65100.0,4.51,4.52,4.49,4.51,65100.0
2008-06-13 13:50:00,4.5,4.52,4.5,4.52,45500.0,4.5,4.52,4.5,4.52,45500.0
2008-06-13 14:00:00,4.52,4.52,4.51,4.51,49000.0,4.52,4.52,4.51,4.51,49000.0
2008-06-13 14:10:00,4.51,4.54,4.51,4.54,109900.0,4.51,4.54,4.51,4.54,109900.0
2008-06-13 14:20:00,4.54,4.54,4.52,4.53,51800.0,4.54,4.54,4.52,4.53,51800.0
2008-06-13 14:30:00,4.53,4.55,4.53,4.53,91000.0,4.53,4.55,4.53,4.53,91000.0
2008-06-13 14:40:00,4.53,4.56,4.53,4.56,91700.0,4.53,4.56,4.53,4.56,91700.0
2008-06-13 14:50:00,4.56,4.58,4.56,4.58,177100.0,4.56,4.58,4.56,4.58,177100.0
2008-06-13 15:00:00,4.58,4.58,4.57,4.58,170100.0,4.58,4.58,4.57,4.58,170100.0
2008-06-13 15:10:00,4.58,4.58,4.55,4.56,172900.0,4.58,4.58,4.55,4.56,172900.0
2008-06-13 15:20:00,4.56,4.58,4.56,4.57,121800.0,4.56,4.58,4.56,4.57,121800.0
2008-06-13 15:30:00,4.57,4.59,4.56,4.59,240100.0,4.57,4.59,4.56,4.59,240100.0
2008-06-13 15:40:00,4.59,4.59,4.58,4.58,391300.0,4.59,4.59,4.58,4.58,391300.0
2008-06-13 15:50:00,4.58,4.61,4.58,4.6,233800.0,4.58,4.61,4.58,4.6,233800.0
2008-06-16 09:30:00,4.57,4.58,4.52,4.55,133000.0,4.57,4.58,4.52,4.55,133000.0
2008-06-16 09:40:00,4.56,4.57,4.49,4.51,105700.0,4.56,4.57,4.49,4.51,105700.0
2008-06-16 09:50:00,4.51,4.52,4.5,4.51,85400.0,4.51,4.52,4.5,4.51,85400.0
2008-06-16 10:00:00,4.5,4.54,4.49,4.53,105700.0,4.5,4.54,4.49,4.53,105700.0
2008-06-16 10:10:00,4.53,4.55,4.51,4.55,112700.0,4.53,4.55,4.51,4.55,112700.0
2008-06-16 10:20:00,4.55,4.55,4.52,4.53,69300.0,4.55,4.55,4.52,4.53,69300.0
2008-06-16 10:30:00,4.53,4.53,4.51,4.53,40600.0,4.53,4.53,4.51,4.53,40600.0
2008-06-16 10:40:00,4.53,4.54,4.53,4.53,39200.0,4.53,4.54,4.53,4.53,39200.0
2008-06-16 10:50:00,4.53,4.55,4.53,4.55,58800.0,4.53,4.55,4.53,4.55,58800.0
2008-06-16 11:00:00,4.55,4.55,4.53,4.54,78400.0,4.55,4.55,4.53,4.54,78400.0
2008-06-16 11:10:00,4.54,4.55,4.54,4.54,64400.0,4.54,4.55,4.54,4.54,64400.0
2008-06-16 11:20:00,4.54,4.54,4.52,4.52,35000.0,4.54,4.54,4.52,4.52,35000.0
2008-06-16 11:30:00,4.52,4.55,4.52,4.54,42000.0,4.52,4.55,4.52,4.54,42000.0
2008-06-16 11:40:00,4.54,4.55,4.54,4.55,60200.0,4.54,4.55,4.54,4.55,60200.0
2008-06-16 11:50:00,4.55,4.56,4.55,4.55,26600.0,4.55,4.56,4.55,4.55,26600.0
2008-06-16 12:00:00,4.55,4.55,4.53,4.53,32200.0,4.55,4.55,4.53,4.53,32200.0
2008-06-16 12:10:00,4.53,4.54,4.53,4.54,29400.0,4.53,4.54,4.53,4.54,29400.0
2008-06-16 12:20:00,4.54,4.54,4.54,4.54,25900.0,4.54,4.54,4.54,4.54,25900.0
2008-06-16 12:30:00,4.55,4.55,4.54,4.54,18200.0,4.55,4.55,4.54,4.54,18200.0
2008-06-16 12:40:00,4.54,4.54,4.52,4.53,30800.0,4.54,4.54,4.52,4.53,30800.0
2008-06-16 12:50:00,4.53,4.56,4.53,4.55,24500.0,4.53,4.56,4.53,4.55,24500.0
2008-06-16 13:00:00,4.55,4.56,4.52,4.52,40600.0,4.55,4.56,4.52,4.52,40600.0
2008-06-16 13:10:00,4.52,4.55,4.51,4.55,41300.0,4.52,4.55,4.51,4.55,41300.0
2008-06-16 13:20:00,4.55,4.55,4.53,4.55,44800.0,4.55,4.55,4.53,4.55,44800.0
2008-06-16 13:30:00,4.55,4.57,4.55,4.57,72100.0,4.55,4.57,4.55,4.57,72100.0
2008-06-16 13:40:00,4.57,4.58,4.56,4.57,68600.0,4.57,4.58,4.56,4.57,68600.0
2008-06-16 13:50:00,4.57,4.57,4.56,4.56,54600.0,4.57,4.57,4.56,4.56,54600.0
2008-06-16 14:00:00,4.56,4.56,4.55,4.55,59500.0,4.56,4.56,4.55,4.55,59500.0
2008-06-16 14:10:00,4.56,4.56,4.55,4.55,112000.0,4.56,4.56,4.55,4.55,112000.0
2008-06-16 14:20:00,4.55,4.56,4.55,4.56,125300.0,4.55,4.56,4.55,4.56,125300.0
2008-06-16 14:30:00,4.56,4.56,4.55,4.55,123900.0,4.56,4.56,4.55,4.55,123900.0
2008-06-16 14:40:00,4.55,4.56,4.55,4.55,76300.0,4.55,4.56,4.55,4.55,76300.0
2008-06-16 14:50:00,4.55,4.57,4.55,4.57,100800.0,4.55,4.57,4.55,4.57,100800.0
2008-06-16 15:00:00,4.56,4.57,4.55,4.55,85400.0,4.56,4.57,4.55,4.55,85400.0
2008-06-16 15:10:00,4.55,4.56,4.55,4.56,107800.0,4.55,4.56,4.55,4.56,107800.0
2008-06-16 15:20:00,4.56,4.56,4.55,4.55,161700.0,4.56,4.56,4.55,4.55,161700.0
2008-06-16 15:30:00,4.55,4.55,4.54,4.55,122500.0,4.55,4.55,4.54,4.55,122500.0
2008-06-16 15:40:00,4.55,4.56,4.55,4.56,98700.0,4.55,4.56,4.55,4.56,98700.0
2008-06-16 15:50:00,4.56,4.58,4.56,4.56,146300.0,4.56,4.58,4.56,4.56,146300.0
2008-06-17 09:30:00,4.56,4.56,4.51,4.53,86800.0,4.56,4.56,4.51,4.53,86800.0
2008-06-17 09:40:00,4.53,4.53,4.49,4.5,87500.0,4.53,4.53,4.49,4.5,87500.0
2008-06-17 09:50:00,4.5,4.51,4.5,4.5,60900.0,4.5,4.51,4.5,4.5,60900.0
2008-06-17 10:00:00,4.51,4.51,4.5,4.5,83300.0,4.51,4.51,4.5,4.5,83300.0
2008-06-17 10:10:00,4.5,4.56,4.5,4.56,69300.0,4.5,4.56,4.5,4.56,69300.0
2008-06-17 10:20:00,4.56,4.56,4.53,4.54,38500.0,4.56,4.56,4.53,4.54,38500.0
2008-06-17 10:30:00,4.53,4.54,4.52,4.54,26600.0,4.53,4.54,4.52,4.54,26600.0
2008-06-17 10:40:00,4.54,4.54,4.52,4.53,22400.0,4.54,4.54,4.52,4.53,22400.0
2008-06-17 10:50:00,4.52,4.53,4.52,4.53,25200.0,4.52,4.53,4.52,4.53,25200.0
2008-06-17 11:00:00,4.53,4.56,4.53,4.56,43400.0,4.53,4.56,4.53,4.56,43400.0
2008-06-17 11:10:00,4.56,4.56,4.55,4.55,28700.0,4.56,4.56,4.55,4.55,28700.0
2008-06-17 11:20:00,4.55,4.56,4.55,4.55,21000.0,4.55,4.56,4.55,4.55,21000.0
2008-06-17 11:30:00,4.54,4.55,4.54,4.55,49700.0,4.54,4.55,4.54,4.55,49700.0
2008-06-17 11:40:00,4.55,4.55,4.55,4.55,28000.0,4.55,4.55,4.55,4.55,28000.0
2008-06-17 11:50:00,4.55,4.55,4.54,4.55,23100.0,4.55,4.55,4.54,4.55,23100.0
2008-06-17 12:00:00,4.55,4.55,4.54,4.54,34300.0,4.55,4.55,4.54,4.54,34300.0
2008-06-17 12:10:00,4.54,4.55,4.54,4.54,19600.0,4.54,4.55,4.54,4.54,19600.0
2008-06-17 12:20:00,4.54,4.54,4.54,4.54,14000.0,4.54,4.54,4.54,4.54,14000.0
2008-06-17 12:30:00,4.54,4.54,4.51,4.51,35700.0,4.54,4.54,4.51,4.51,35700.0
2008-06-17 12:40:00,4.51,4.52,4.51,4.52,23100.0,4.51,4.52,4.51,4.52,23100.0
2008-06-17 12:50:00,4.52,4.52,4.51,4.52,25200.0,4.52,4.52,4.51,4.52,25200.0
2008-06-17 13:00:00,4.52,4.52,4.51,4.52,42700.0,4.52,4.52,4.51,4.52,42700.0
2008-06-17 13:10:00,4.53,4.53,4.52,4.53,29400.0,4.53,4.53,4.52,4.53,29400.0
2008-06-17 13:20:00,4.53,4.54,4.53,4.53,16800.0,4.53,4.54,4.53,4.53,16800.0
2008-06-17 13:30:00,4.54,4.54,4.53,4.54,21000.0,4.54,4.54,4.53,4.54,21000.0
2008-06-17 13:40:00,4.54,4.54,4.52,4.52,135800.0,4.54,4.54,4.52,4.52,135800.0
2008-06-17 13:50:00,4.53,4.54,4.53,4.53,16100.0,4.53,4.54,4.53,4.53,16100.0
2008-06-17 14:00:00,4.53,4.53,4.52,4.52,33600.0,4.53,4.53,4.52,4.52,33600.0
2008-06-17 14:10:00,4.52,4.52,4.52,4.52,30800.0,4.52,4.52,4.52,4.52,30800.0
2008-06-17 14:20:00,4.52,4.52,4.51,4.52,51100.0,4.52,4.52,4.51,4.52,51100.0
2008-06-17 14:30:00,4.51,4.52,4.5,4.5,44800.0,4.51,4.52,4.5,4.5,44800.0
2008-06-17 14:40:00,4.5,4.51,4.5,4.51,52500.0,4.5,4.51,4.5,4.51,52500.0
2008-06-17 14:50:00,4.51,4.52,4.5,4.52,68600.0,4.51,4.52,4.5,4.52,68600.0
2008-06-17 15:00:00,4.51,4.52,4.5,4.5,91700.0,4.51,4.52,4.5,4.5,91700.0
2008-06-17 15:10:00,4.5,4.5,4.49,4.49,110600.0,4.5,4.5,4.49,4.49,110600.0
2008-06-17 15:20:00,4.49,4.5,4.49,4.49,125300.0,4.49,4.5,4.49,4.49,125300.0
2008-06-17 15:30:00,4.49,4.5,4.48,4.5,165900.0,4.49,4.5,4.48,4.5,165900.0
2008-06-17 15:40:00,4.5,4.5,4.48,4.49,536900.0,4.5,4.5,4.48,4.49,536900.0
2008-06-17 15:50:00,4.49,4.49,4.47,4.48,347900.0,4.49,4.49,4.47,4.48,347900.0
2008-06-18 09:30:00,4.49,4.49,4.43,4.44,236600.0,4.49,4.49,4.43,4.44,236600.0
2008-06-18 09:40:00,4.43,4.45,4.43,4.44,171500.0,4.43,4.45,4.43,4.44,171500.0
2008-06-18 09:50:00,4.44,4.45,4.39,4.39,267400.0,4.44,4.45,4.39,4.39,267400.0
2008-06-18 10:00:00,4.4,4.4,4.37,4.37,202300.0,4.4,4.4,4.37,4.37,202300.0
2008-06-18 10:10:00,4.37,4.39,4.36,4.36,82600.0,4.37,4.39,4.36,4.36,82600.0
2008-06-18 10:20:00,4.36,4.37,4.34,4.34,137900.0,4.36,4.37,4.34,4.34,137900.0
2008-06-18 10:30:00,4.34,4.34,4.33,4.34,166600.0,4.34,4.34,4.33,4.34,166600.0
2008-06-18 10:40:00,4.33,4.35,4.33,4.34,180600.0,4.33,4.35,4.33,4.34,180600.0
2008-06-18 10:50:00,4.34,4.34,4.34,4.34,124600.0,4.34,4.34,4.34,4.34,124600.0
2008-06-18 11:00:00,4.34,4.36,4.34,4.35,103600.0,4.34,4.36,4.34,4.35,103600.0
2008-06-18 11:10:00,4.35,4.36,4.35,4.35,74900.0,4.35,4.36,4.35,4.35,74900.0
2008-06-18 11:20:00,4.35,4.35,4.34,4.34,86800.0,4.35,4.35,4.34,4.34,86800.0
2008-06-18 11:30:00,4.34,4.34,4.33,4.34,100800.0,4.34,4.34,4.33,4.34,100800.0
2008-06-18 11:40:00,4.34,4.35,4.34,4.35,57400.0,4.34,4.35,4.34,4.35,57400.0
2008-06-18 11:50:00,4.35,4.39,4.35,4.38,84000.0,4.35,4.39,4.35,4.38,84000.0
2008-06-18 12:00:00,4.38,4.38,4.37,4.37,68600.0,4.38,4.38,4.37,4.37,68600.0
2008-06-18 12:10:00,4.37,4.37,4.36,4.36,128100.0,4.37,4.37,4.36,4.36,128100.0
2008-06-18 12:20:00,4.36,4.36,4.33,4.33,194600.0,4.36,4.36,4.33,4.33,194600.0
2008-06-18 12:30:00,4.33,4.34,4.33,4.34,123200.0,4.33,4.34,4.33,4.34,123200.0
2008-06-18 12:40:00,4.34,4.34,4.32,4.33,180600.0,4.34,4.34,4.32,4.33,180600.0
2008-06-18 12:50:00,4.33,4.34,4.32,4.34,148400.0,4.33,4.34,4.32,4.34,148400.0
2008-06-18 13:00:00,4.34,4.34,4.31,4.31,140700.0,4.34,4.34,4.31,4.31,140700.0
2008-06-18 13:10:00,4.31,4.31,4.29,4.3,211400.0,4.31,4.31,4.29,4.3,211400.0
2008-06-18 13:20:00,4.3,4.31,4.29,4.3,178500.0,4.3,4.31,4.29,4.3,178500.0
2008-06-18 13:30:00,4.3,4.3,4.29,4.29,208600.0,4.3,4.3,4.29,4.29,208600.0
2008-06-18 13:40:00,4.29,4.3,4.29,4.3,104300.0,4.29,4.3,4.29,4.3,104300.0
2008-06-18 13:50:00,4.3,4.31,4.29,4.3,83300.0,4.3,4.31,4.29,4.3,83300.0
2008-06-18 14:00:00,4.3,4.32,4.3,4.32,149100.0,4.3,4.32,4.3,4.32,149100.0
2008-06-18 14:10:00,4.32,4.33,4.31,4.32,198100.0,4.32,4.33,4.31,4.32,198100.0
2008-06-18 14:20:00,4.32,4.32,4.3,4.31,162400.0,4.32,4.32,4.3,4.31,162400.0
2008-06-18 14:30:00,4.3,4.32,4.3,4.32,110600.0,4.3,4.32,4.3,4.32,110600.0
2008-06-18 14:40:00,4.32,4.33,4.32,4.33,151900.0,4.32,4.33,4.32,4.33,151900.0
2008-06-18 14:50:00,4.33,4.35,4.33,4.34,154000.0,4.33,4.35,4.33,4.34,154000.0
2008-06-18 15:00:00,4.34,4.36,4.33,4.36,133000.0,4.34,4.36,4.33,4.36,133000.0
2008-06-18 15:10:00,4.36,4.37,4.36,4.37,112000.0,4.36,4.37,4.36,4.37,112000.0
2008-06-18 15:20:00,4.37,4.38,4.35,4.36,140000.0,4.37,4.38,4.35,4.36,140000.0
2008-06-18 15:30:00,4.36,4.36,4.34,4.35,142100.0,4.36,4.36,4.34,4.35,142100.0
2008-06-18 15:40:00,4.35,4.35,4.32,4.33,593600.0,4.35,4.35,4.32,4.33,593600.0
2008-06-18 15:50:00,4.33,4.34,4.31,4.31,786100.0,4.33,4.34,4.31,4.31,786100.0
2008-06-19 09:30:00,4.29,4.38,4.29,4.32,184100.0,4.29,4.38,4.29,4.32,184100.0
2008-06-19 09:40:00,4.32,4.33,4.29,4.31,310100.0,4.32,4.33,4.29,4.31,310100.0
2008-06-19 09:50:00,4.31,4.33,4.29,4.32,214200.0,4.31,4.33,4.29,4.32,214200.0
2008-06-19 10:00:00,4.32,4.32,4.26,4.28,460600.0,4.32,4.32,4.26,4.28,460600.0
2008-06-19 10:10:00,4.27,4.29,4.25,4.27,586600.0,4.27,4.29,4.25,4.27,586600.0
2008-06-19 10:20:00,4.27,4.32,4.27,4.32,199500.0,4.27,4.32,4.27,4.32,199500.0
2008-06-19 10:30:00,4.32,4.34,4.31,4.34,242900.0,4.32,4.34,4.31,4.34,242900.0
2008-06-19 10:40:00,4.34,4.34,4.32,4.33,162400.0,4.34,4.34,4.32,4.33,162400.0
2008-06-19 10:50:00,4.33,4.37,4.32,4.36,175700.0,4.33,4.37,4.32,4.36,175700.0
2008-06-19 11:00:00,4.37,4.39,4.36,4.36,161700.0,4.37,4.39,4.36,4.36,161700.0
2008-06-19 11:10:00,4.36,4.36,4.35,4.36,81900.0,4.36,4.36,4.35,4.36,81900.0
2008-06-19 11:20:00,4.36,4.36,4.33,4.35,128100.0,4.36,4.36,4.33,4.35,128100.0
2008-06-19 11:30:00,4.35,4.36,4.35,4.36,128100.0,4.35,4.36,4.35,4.36,128100.0
2008-06-19 11:40:00,4.36,4.37,4.36,4.37,78400.0,4.36,4.37,4.36,4.37,78400.0
2008-06-19 11:50:00,4.37,4.38,4.36,4.38,105000.0,4.37,4.38,4.36,4.38,105000.0
2008-06-19 12:00:00,4.38,4.41,4.38,4.41,126000.0,4.38,4.41,4.38,4.41,126000.0
2008-06-19 12:10:00,4.41,4.43,4.41,4.43,217700.0,4.41,4.43,4.41,4.43,217700.0
2008-06-19 12:20:00,4.43,4.44,4.43,4.43,162400.0,4.43,4.44,4.43,4.43,162400.0
2008-06-19 12:30:00,4.44,4.45,4.43,4.45,235200.0,4.44,4.45,4.43,4.45,235200.0
2008-06-19 12:40:00,4.45,4.45,4.44,4.45,99400.0,4.45,4.45,4.44,4.45,99400.0
2008-06-19 12:50:00,4.45,4.45,4.45,4.45,191100.0,4.45,4.45,4.45,4.45,191100.0
2008-06-19 13:00:00,4.45,4.5,4.45,4.5,299600.0,4.45,4.5,4.45,4.5,299600.0
2008-06-19 13:10:00,4.5,4.53,4.49,4.49,270900.0,4.5,4.53,4.49,4.49,270900.0
2008-06-19 13:20:00,4.49,4.5,4.48,4.5,84000.0,4.49,4.5,4.48,4.5,84000.0
2008-06-19 13:30:00,4.5,4.5,4.49,4.49,96600.0,4.5,4.5,4.49,4.49,96600.0
2008-06-19 13:40:00,4.49,4.49,4.48,4.48,62300.0,4.49,4.49,4.48,4.48,62300.0
2008-06-19 13:50:00,4.48,4.48,4.48,4.48,64400.0,4.48,4.48,4.48,4.48,64400.0
2008-06-19 14:00:00,4.48,4.49,4.47,4.48,280000.0,4.48,4.49,4.47,4.48,280000.0
2008-06-19 14:10:00,4.48,4.5,4.47,4.49,310800.0,4.48,4.5,4.47,4.49,310800.0
2008-06-19 14:20:00,4.49,4.51,4.49,4.5,154700.0,4.49,4.51,4.49,4.5,154700.0
2008-06-19 14:30:00,4.51,4.52,4.5,4.51,146300.0,4.51,4.52,4.5,4.51,146300.0
2008-06-19 14:40:00,4.51,4.52,4.51,4.51,154700.0,4.51,4.52,4.51,4.51,154700.0
2008-06-19 14:50:00,4.51,4.52,4.51,4.52,187600.0,4.51,4.52,4.51,4.52,187600.0
2008-06-19 15:00:00,4.52,4.55,4.52,4.54,267400.0,4.52,4.55,4.52,4.54,267400.0
2008-06-19 15:10:00,4.54,4.55,4.53,4.54,190400.0,4.54,4.55,4.53,4.54,190400.0
2008-06-19 15:20:00,4.54,4.54,4.52,4.54,154700.0,4.54,4.54,4.52,4.54,154700.0
2008-06-19 15:30:00,4.54,4.55,4.54,4.55,181300.0,4.54,4.55,4.54,4.55,181300.0
2008-06-19 15:40:00,4.55,4.59,4.55,4.57,336000.0,4.55,4.59,4.55,4.57,336000.0
2008-06-19 15:50:00,4.58,4.6,4.57,4.58,527100.0,4.58,4.6,4.57,4.58,527100.0
2008-06-20 09:30:00,4.61,4.61,4.5,4.51,1219400.0,4.61,4.61,4.5,4.51,1219400.0
2008-06-20 09:40:00,4.52,4.53,4.46,4.46,198100.0,4.52,4.53,4.46,4.46,198100.0
2008-06-20 09:50:00,4.47,4.48,4.46,4.48,217700.0,4.47,4.48,4.46,4.48,217700.0
2008-06-20 10:00:00,4.48,4.48,4.44,4.46,284900.0,4.48,4.48,4.44,4.46,284900.0
2008-06-20 10:10:00,4.46,4.48,4.44,4.48,68600.0,4.46,4.48,4.44,4.48,68600.0
2008-06-20 10:20:00,4.47,4.48,4.46,4.47,161000.0,4.47,4.48,4.46,4.47,161000.0
2008-06-20 10:30:00,4.47,4.47,4.46,4.47,93800.0,4.47,4.47,4.46,4.47,93800.0
2008-06-20 10:40:00,4.47,4.48,4.46,4.47,72100.0,4.47,4.48,4.46,4.47,72100.0
2008-06-20 10:50:00,4.47,4.48,4.46,4.47,59500.0,4.47,4.48,4.46,4.47,59500.0
2008-06-20 11:00:00,4.48,4.48,4.46,4.47,77000.0,4.48,4.48,4.46,4.47,77000.0
2008-06-20 11:10:00,4.46,4.47,4.46,4.47,91700.0,4.46,4.47,4.46,4.47,91700.0
2008-06-20 11:20:00,4.47,4.48,4.46,4.47,37100.0,4.47,4.48,4.46,4.47,37100.0
2008-06-20 11:30:00,4.47,4.47,4.47,4.47,16100.0,4.47,4.47,4.47,4.47,16100.0
2008-06-20 11:40:00,4.47,4.48,4.46,4.46,84700.0,4.47,4.48,4.46,4.46,84700.0
2008-06-20 11:50:00,4.46,4.47,4.46,4.46,54600.0,4.46,4.47,4.46,4.46,54600.0
2008-06-20 12:00:00,4.47,4.48,4.47,4.47,66500.0,4.47,4.48,4.47,4.47,66500.0
2008-06-20 12:10:00,4.47,4.48,4.47,4.47,91700.0,4.47,4.48,4.47,4.47,91700.0
2008-06-20 12:20:00,4.47,4.48,4.47,4.48,63000.0,4.47,4.48,4.47,4.48,63000.0
2008-06-20 12:30:00,4.48,4.48,4.47,4.48,84700.0,4.48,4.48,4.47,4.48,84700.0
2008-06-20 12:40:00,4.48,4.48,4.47,4.48,197400.0,4.48,4.48,4.47,4.48,197400.0
2008-06-20 12:50:00,4.48,4.48,4.48,4.48,89600.0,4.48,4.48,4.48,4.48,89600.0
2008-06-20 13:00:00,4.48,4.48,4.47,4.48,247800.0,4.48,4.48,4.47,4.48,247800.0
2008-06-20 13:10:00,4.48,4.48,4.47,4.48,182700.0,4.48,4.48,4.47,4.48,182700.0
2008-06-20 13:20:00,4.48,4.49,4.46,4.47,323400.0,4.48,4.49,4.46,4.47,323400.0
2008-06-20 13:30:00,4.47,4.48,4.46,4.48,184100.0,4.47,4.48,4.46,4.48,184100.0
2008-06-20 13:40:00,4.48,4.48,4.47,4.48,305900.0,4.48,4.48,4.47,4.48,305900.0
2008-06-20 13:50:00,4.48,4.49,4.48,4.48,85400.0,4.48,4.49,4.48,4.48,85400.0
2008-06-20 14:00:00,4.48,4.49,4.47,4.47,112000.0,4.48,4.49,4.47,4.47,112000.0
2008-06-20 14:10:00,4.47,4.47,4.46,4.47,100100.0,4.47,4.47,4.46,4.47,100100.0
2008-06-20 14:20:00,4.47,4.47,4.46,4.47,105700.0,4.47,4.47,4.46,4.47,105700.0
2008-06-20 14:30:00,4.47,4.47,4.46,4.47,119000.0,4.47,4.47,4.46,4.47,119000.0
2008-06-20 14:40:00,4.47,4.47,4.46,4.47,76300.0,4.47,4.47,4.46,4.47,76300.0
2008-06-20 14:50:00,4.47,4.47,4.46,4.46,287000.0,4.47,4.47,4.46,4.46,287000.0
2008-06-20 15:00:00,4.46,4.46,4.42,4.44,371000.0,4.46,4.46,4.42,4.44,371000.0
2008-06-20 15:10:00,4.43,4.45,4.43,4.44,89600.0,4.43,4.45,4.43,4.44,89600.0
2008-06-20 15:20:00,4.44,4.47,4.44,4.46,238700.0,4.44,4.47,4.44,4.46,238700.0
2008-06-20 15:30:00,4.45,4.47,4.45,4.46,264600.0,4.45,4.47,4.45,4.46,264600.0
2008-06-20 15:40:00,4.46,4.48,4.46,4.48,207200.0,4.46,4.48,4.46,4.48,207200.0
2008-06-20 15:50:00,4.48,4.49,4.48,4.49,520800.0,4.48,4.49,4.48,4.49,520800.0
2008-06-23 09:30:00,4.5,4.5,4.41,4.41,264600.0,4.5,4.5,4.41,4.41,264600.0
2008-06-23 09:40:00,4.41,4.43,4.35,4.36,368200.0,4.41,4.43,4.35,4.36,368200.0
2008-06-23 09:50:00,4.35,4.38,4.33,4.35,308700.0,4.35,4.38,4.33,4.35,308700.0
2008-06-23 10:00:00,4.34,4.36,4.33,4.35,126700.0,4.34,4.36,4.33,4.35,126700.0
2008-06-23 10:10:00,4.36,4.39,4.36,4.37,179900.0,4.36,4.39,4.36,4.37,179900.0
2008-06-23 10:20:00,4.36,4.37,4.33,4.33,298200.0,4.36,4.37,4.33,4.33,298200.0
2008-06-23 10:30:00,4.33,4.37,4.33,4.34,177800.0,4.33,4.37,4.33,4.34,177800.0
2008-06-23 10:40:00,4.35,4.35,4.33,4.34,120400.0,4.35,4.35,4.33,4.34,120400.0
2008-06-23 10:50:00,4.34,4.34,4.3,4.32,185500.0,4.34,4.34,4.3,4.32,185500.0
2008-06-23 11:00:00,4.31,4.32,4.31,4.31,93100.0,4.31,4.32,4.31,4.31,93100.0
2008-06-23 11:10:00,4.31,4.33,4.3,4.31,116900.0,4.31,4.33,4.3,4.31,116900.0
2008-06-23 11:20:00,4.31,4.31,4.29,4.31,116900.0,4.31,4.31,4.29,4.31,116900.0
2008-06-23 11:30:00,4.31,4.32,4.29,4.29,129500.0,4.31,4.32,4.29,4.29,129500.0
2008-06-23 11:40:00,4.29,4.3,4.29,4.29,104300.0,4.29,4.3,4.29,4.29,104300.0
2008-06-23 11:50:00,4.29,4.31,4.29,4.3,83300.0,4.29,4.31,4.29,4.3,83300.0
2008-06-23 12:00:00,4.31,4.33,4.31,4.32,197400.0,4.31,4.33,4.31,4.32,197400.0
2008-06-23 12:10:00,4.32,4.32,4.29,4.32,87500.0,4.32,4.32,4.29,4.32,87500.0
2008-06-23 12:20:00,4.32,4.32,4.3,4.31,108500.0,4.32,4.32,4.3,4.31,108500.0
2008-06-23 12:30:00,4.31,4.31,4.29,4.29,287700.0,4.31,4.31,4.29,4.29,287700.0
2008-06-23 12:40:00,4.29,4.3,4.28,4.29,485100.0,4.29,4.3,4.28,4.29,485100.0
2008-06-23 12:50:00,4.29,4.29,4.27,4.28,345800.0,4.29,4.29,4.27,4.28,345800.0
2008-06-23 13:00:00,4.28,4.29,4.25,4.26,392700.0,4.28,4.29,4.25,4.26,392700.0
2008-06-23 13:10:00,4.26,4.26,4.22,4.24,366800.0,4.26,4.26,4.22,4.24,366800.0
2008-06-23 13:20:00,4.24,4.29,4.24,4.27,315000.0,4.24,4.29,4.24,4.27,315000.0
2008-06-23 13:30:00,4.27,4.28,4.26,4.27,254800.0,4.27,4.28,4.26,4.27,254800.0
2008-06-23 13:40:00,4.27,4.3,4.26,4.3,191100.0,4.27,4.3,4.26,4.3,191100.0
2008-06-23 13:50:00,4.29,4.3,4.29,4.29,98000.0,4.29,4.3,4.29,4.29,98000.0
2008-06-23 14:00:00,4.29,4.29,4.28,4.28,119700.0,4.29,4.29,4.28,4.28,119700.0
2008-06-23 14:10:00,4.28,4.29,4.28,4.28,181300.0,4.28,4.29,4.28,4.28,181300.0
2008-06-23 14:20:00,4.29,4.29,4.28,4.28,188300.0,4.29,4.29,4.28,4.28,188300.0
2008-06-23 14:30:00,4.28,4.29,4.28,4.28,175000.0,4.28,4.29,4.28,4.28,175000.0
2008-06-23 14:40:00,4.28,4.28,4.26,4.26,238700.0,4.28,4.28,4.26,4.26,238700.0
2008-06-23 14:50:00,4.26,4.26,4.25,4.25,182700.0,4.26,4.26,4.25,4.25,182700.0
2008-06-23 15:00:00,4.26,4.27,4.25,4.26,203000.0,4.26,4.27,4.25,4.26,203000.0
2008-06-23 15:10:00,4.27,4.28,4.26,4.26,165900.0,4.27,4.28,4.26,4.26,165900.0
2008-06-23 15:20:00,4.26,4.27,4.26,4.26,242200.0,4.26,4.27,4.26,4.26,242200.0
2008-06-23 15:30:00,4.26,4.26,4.25,4.25,270200.0,4.26,4.26,4.25,4.25,270200.0
2008-06-23 15:40:00,4.25,4.26,4.25,4.25,266000.0,4.25,4.26,4.25,4.25,266000.0
2008-06-23 15:50:00,4.25,4.26,4.23,4.24,569100.0,4.25,4.26,4.23,4.24,569100.0
2008-06-24 09:30:00,4.25,4.32,4.24,4.25,413000.0,4.25,4.32,4.24,4.25,413000.0
2008-06-24 09:40:00,4.25,4.26,4.17,4.17,362600.0,4.25,4.26,4.17,4.17,362600.0
2008-06-24 09:50:00,4.17,4.21,4.17,4.19,170800.0,4.17,4.21,4.17,4.19,170800.0
2008-06-24 10:00:00,4.18,4.18,4.11,4.11,760200.0,4.18,4.18,4.11,4.11,760200.0
2008-06-24 10:10:00,4.12,4.14,4.1,4.12,408100.0,4.12,4.14,4.1,4.12,408100.0
2008-06-24 10:20:00,4.12,4.13,4.09,4.09,131600.0,4.12,4.13,4.09,4.09,131600.0
2008-06-24 10:30:00,4.1,4.1,4.08,4.09,213500.0,4.1,4.1,4.08,4.09,213500.0
2008-06-24 10:40:00,4.09,4.11,4.08,4.11,254800.0,4.09,4.11,4.08,4.11,254800.0
2008-06-24 10:50:00,4.11,4.12,4.09,4.12,106400.0,4.11,4.12,4.09,4.12,106400.0
2008-06-24 11:00:00,4.12,4.13,4.1,4.11,184800.0,4.12,4.13,4.1,4.11,184800.0
2008-06-24 11:10:00,4.11,4.14,4.1,4.14,126700.0,4.11,4.14,4.1,4.14,126700.0
2008-06-24 11:20:00,4.14,4.15,4.12,4.12,320600.0,4.14,4.15,4.12,4.12,320600.0
2008-06-24 11:30:00,4.12,4.13,4.11,4.12,282100.0,4.12,4.13,4.11,4.12,282100.0
2008-06-24 11:40:00,4.12,4.18,4.12,4.17,190400.0,4.12,4.18,4.12,4.17,190400.0
2008-06-24 11:50:00,4.17,4.21,4.17,4.2,236600.0,4.17,4.21,4.17,4.2,236600.0
2008-06-24 12:00:00,4.2,4.2,4.16,4.17,143500.0,4.2,4.2,4.16,4.17,143500.0
2008-06-24 12:10:00,4.16,4.18,4.16,4.16,53900.0,4.16,4.18,4.16,4.16,53900.0
2008-06-24 12:20:00,4.16,4.17,4.15,4.17,82600.0,4.16,4.17,4.15,4.17,82600.0
2008-06-24 12:30:00,4.17,4.17,4.16,4.17,120400.0,4.17,4.17,4.16,4.17,120400.0
2008-06-24 12:40:00,4.17,4.17,4.15,4.15,267400.0,4.17,4.17,4.15,4.15,267400.0
2008-06-24 12:50:00,4.15,4.16,4.15,4.16,128100.0,4.15,4.16,4.15,4.16,128100.0
2008-06-24 13:00:00,4.16,4.17,4.15,4.16,124600.0,4.16,4.17,4.15,4.16,124600.0
2008-06-24 13:10:00,4.17,4.17,4.16,4.16,154000.0,4.17,4.17,4.16,4.16,154000.0
2008-06-24 13:20:00,4.16,4.16,4.15,4.15,126000.0,4.16,4.16,4.15,4.15,126000.0
2008-06-24 13:30:00,4.15,4.15,4.15,4.15,144200.0,4.15,4.15,4.15,4.15,144200.0
2008-06-24 13:40:00,4.15,4.15,4.15,4.15,158900.0,4.15,4.15,4.15,4.15,158900.0
2008-06-24 13:50:00,4.14,4.15,4.14,4.15,132300.0,4.14,4.15,4.14,4.15,132300.0
2008-06-24 14:00:00,4.15,4.18,4.15,4.17,195300.0,4.15,4.18,4.15,4.17,195300.0
2008-06-24 14:10:00,4.17,4.17,4.15,4.16,171500.0,4.17,4.17,4.15,4.16,171500.0
2008-06-24 14:20:00,4.16,4.17,4.16,4.17,126700.0,4.16,4.17,4.16,4.17,126700.0
2008-06-24 14:30:00,4.17,4.17,4.16,4.16,138600.0,4.17,4.17,4.16,4.16,138600.0
2008-06-24 14:40:00,4.16,4.16,4.14,4.14,217700.0,4.16,4.16,4.14,4.14,217700.0
2008-06-24 14:50:00,4.14,4.15,4.14,4.15,200200.0,4.14,4.15,4.14,4.15,200200.0
2008-06-24 15:00:00,4.15,4.17,4.15,4.17,414400.0,4.15,4.17,4.15,4.17,414400.0
2008-06-24 15:10:00,4.17,4.17,4.16,4.16,259700.0,4.17,4.17,4.16,4.16,259700.0
2008-06-24 15:20:00,4.16,4.17,4.15,4.16,254800.0,4.16,4.17,4.15,4.16,254800.0
2008-06-24 15:30:00,4.16,4.16,4.14,4.15,326200.0,4.16,4.16,4.14,4.15,326200.0
2008-06-24 15:40:00,4.14,4.14,4.13,4.13,420000.0,4.14,4.14,4.13,4.13,420000.0
2008-06-24 15:50:00,4.13,4.18,4.12,4.14,1589000.0,4.13,4.18,4.12,4.14,1589000.0
2008-06-25 09:30:00,4.18,4.23,4.14,4.22,127400.0,4.18,4.23,4.14,4.22,127400.0
2008-06-25 09:40:00,4.22,4.25,4.22,4.23,105000.0,4.22,4.25,4.22,4.23,105000.0
2008-06-25 09:50:00,4.22,4.22,4.16,4.2,163800.0,4.22,4.22,4.16,4.2,163800.0
2008-06-25 10:00:00,4.19,4.21,4.17,4.19,67900.0,4.19,4.21,4.17,4.19,67900.0
2008-06-25 10:10:00,4.19,4.2,4.18,4.18,58100.0,4.19,4.2,4.18,4.18,58100.0
2008-06-25 10:20:00,4.18,4.2,4.17,4.19,96600.0,4.18,4.2,4.17,4.19,96600.0
2008-06-25 10:30:00,4.19,4.25,4.19,4.24,231000.0,4.19,4.25,4.19,4.24,231000.0
2008-06-25 10:40:00,4.24,4.25,4.23,4.24,119700.0,4.24,4.25,4.23,4.24,119700.0
2008-06-25 10:50:00,4.25,4.26,4.22,4.23,163800.0,4.25,4.26,4.22,4.23,163800.0
2008-06-25 11:00:00,4.23,4.24,4.23,4.23,65800.0,4.23,4.24,4.23,4.23,65800.0
2008-06-25 11:10:00,4.22,4.24,4.22,4.23,44100.0,4.22,4.24,4.22,4.23,44100.0
2008-06-25 11:20:00,4.23,4.24,4.23,4.24,72800.0,4.23,4.24,4.23,4.24,72800.0
2008-06-25 11:30:00,4.24,4.24,4.23,4.23,70700.0,4.24,4.24,4.23,4.23,70700.0
2008-06-25 11:40:00,4.22,4.23,4.21,4.21,79100.0,4.22,4.23,4.21,4.21,79100.0
2008-06-25 11:50:00,4.21,4.21,4.2,4.21,86800.0,4.21,4.21,4.2,4.21,86800.0
2008-06-25 12:00:00,4.21,4.23,4.21,4.21,81200.0,4.21,4.23,4.21,4.21,81200.0
2008-06-25 12:10:00,4.22,4.22,4.2,4.22,51800.0,4.22,4.22,4.2,4.22,51800.0
2008-06-25 12:20:00,4.22,4.23,4.22,4.22,51100.0,4.22,4.23,4.22,4.22,51100.0
2008-06-25 12:30:00,4.22,4.22,4.22,4.22,30100.0,4.22,4.22,4.22,4.22,30100.0
2008-06-25 12:40:00,4.22,4.22,4.21,4.21,56000.0,4.22,4.22,4.21,4.21,56000.0
2008-06-25 12:50:00,4.21,4.21,4.21,4.21,28700.0,4.21,4.21,4.21,4.21,28700.0
2008-06-25 13:00:00,4.21,4.21,4.21,4.21,21700.0,4.21,4.21,4.21,4.21,21700.0
2008-06-25 13:10:00,4.21,4.21,4.21,4.21,87500.0,4.21,4.21,4.21,4.21,87500.0
2008-06-25 13:20:00,4.21,4.21,4.21,4.21,30800.0,4.21,4.21,4.21,4.21,30800.0
2008-06-25 13:30:00,4.21,4.21,4.2,4.2,74900.0,4.21,4.21,4.2,4.2,74900.0
2008-06-25 13:40:00,4.2,4.21,4.2,4.21,128100.0,4.2,4.21,4.2,4.21,128100.0
2008-06-25 13:50:00,4.21,4.21,4.21,4.21,39900.0,4.21,4.21,4.21,4.21,39900.0
2008-06-25 14:00:00,4.21,4.21,4.2,4.21,102200.0,4.21,4.21,4.2,4.21,102200.0
2008-06-25 14:10:00,4.21,4.23,4.19,4.22,352800.0,4.21,4.23,4.19,4.22,352800.0
2008-06-25 14:20:00,4.23,4.23,4.19,4.19,231000.0,4.23,4.23,4.19,4.19,231000.0
2008-06-25 14:30:00,4.19,4.22,4.17,4.2,258300.0,4.19,4.22,4.17,4.2,258300.0
2008-06-25 14:40:00,4.2,4.22,4.19,4.21,274400.0,4.2,4.22,4.19,4.21,274400.0
2008-06-25 14:50:00,4.21,4.24,4.2,4.24,161000.0,4.21,4.24,4.2,4.24,161000.0
2008-06-25 15:00:00,4.24,4.27,4.23,4.25,318500.0,4.24,4.27,4.23,4.25,318500.0
2008-06-25 15:10:00,4.25,4.25,4.23,4.23,382900.0,4.25,4.25,4.23,4.23,382900.0
2008-06-25 15:20:00,4.23,4.25,4.22,4.22,518000.0,4.23,4.25,4.22,4.22,518000.0
2008-06-25 15:30:00,4.22,4.22,4.2,4.22,251300.0,4.22,4.22,4.2,4.22,251300.0
2008-06-25 15:40:00,4.21,4.22,4.19,4.2,338100.0,4.21,4.22,4.19,4.2,338100.0
2008-06-25 15:50:00,4.2,4.24,4.2,4.23,526400.0,4.2,4.24,4.2,4.23,526400.0
2008-06-26 09:30:00,4.21,4.25,4.17,4.17,317800.0,4.21,4.25,4.17,4.17,317800.0
2008-06-26 09:40:00,4.17,4.21,4.15,4.15,215600.0,4.17,4.21,4.15,4.15,215600.0
2008-06-26 09:50:00,4.15,4.22,4.14,4.19,297500.0,4.15,4.22,4.14,4.19,297500.0
2008-06-26 10:00:00,4.19,4.22,4.18,4.21,133700.0,4.19,4.22,4.18,4.21,133700.0
2008-06-26 10:10:00,4.2,4.21,4.18,4.2,130900.0,4.2,4.21,4.18,4.2,130900.0
2008-06-26 10:20:00,4.2,4.24,4.19,4.22,137200.0,4.2,4.24,4.19,4.22,137200.0
2008-06-26 10:30:00,4.22,4.22,4.18,4.2,140000.0,4.22,4.22,4.18,4.2,140000.0
2008-06-26 10:40:00,4.2,4.21,4.17,4.19,111300.0,4.2,4.21,4.17,4.19,111300.0
2008-06-26 10:50:00,4.19,4.2,4.17,4.17,98000.0,4.19,4.2,4.17,4.17,98000.0
2008-06-26 11:00:00,4.17,4.17,4.14,4.15,268100.0,4.17,4.17,4.14,4.15,268100.0
2008-06-26 11:10:00,4.14,4.16,4.14,4.14,474600.0,4.14,4.16,4.14,4.14,474600.0
2008-06-26 11:20:00,4.15,4.19,4.14,4.19,107100.0,4.15,4.19,4.14,4.19,107100.0
2008-06-26 11:30:00,4.2,4.21,4.19,4.2,125300.0,4.2,4.21,4.19,4.2,125300.0
2008-06-26 11:40:00,4.2,4.22,4.2,4.22,179200.0,4.2,4.22,4.2,4.22,179200.0
2008-06-26 11:50:00,4.22,4.22,4.19,4.2,119000.0,4.22,4.22,4.19,4.2,119000.0
2008-06-26 12:00:00,4.2,4.2,4.17,4.18,266000.0,4.2,4.2,4.17,4.18,266000.0
2008-06-26 12:10:00,4.18,4.18,4.16,4.18,88200.0,4.18,4.18,4.16,4.18,88200.0
2008-06-26 12:20:00,4.18,4.19,4.16,4.17,142800.0,4.18,4.19,4.16,4.17,142800.0
2008-06-26 12:30:00,4.16,4.18,4.16,4.16,143500.0,4.16,4.18,4.16,4.16,143500.0
2008-06-26 12:40:00,4.16,4.16,4.15,4.16,72800.0,4.16,4.16,4.15,4.16,72800.0
2008-06-26 12:50:00,4.15,4.18,4.15,4.17,146300.0,4.15,4.18,4.15,4.17,146300.0
2008-06-26 13:00:00,4.17,4.18,4.16,4.16,101500.0,4.17,4.18,4.16,4.16,101500.0
2008-06-26 13:10:00,4.16,4.17,4.16,4.16,80500.0,4.16,4.17,4.16,4.16,80500.0
2008-06-26 13:20:00,4.16,4.16,4.14,4.14,88200.0,4.16,4.16,4.14,4.14,88200.0
2008-06-26 13:30:00,4.14,4.16,4.14,4.14,151900.0,4.14,4.16,4.14,4.14,151900.0
2008-06-26 13:40:00,4.14,4.15,4.14,4.15,98000.0,4.14,4.15,4.14,4.15,98000.0
2008-06-26 13:50:00,4.15,4.16,4.14,4.15,117600.0,4.15,4.16,4.14,4.15,117600.0
2008-06-26 14:00:00,4.14,4.16,4.14,4.14,269500.0,4.14,4.16,4.14,4.14,269500.0
2008-06-26 14:10:00,4.14,4.15,4.13,4.13,501900.0,4.14,4.15,4.13,4.13,501900.0
2008-06-26 14:20:00,4.13,4.14,4.12,4.14,282800.0,4.13,4.14,4.12,4.14,282800.0
2008-06-26 14:30:00,4.14,4.14,4.13,4.13,350000.0,4.14,4.14,4.13,4.13,350000.0
2008-06-26 14:40:00,4.13,4.13,4.12,4.13,98700.0,4.13,4.13,4.12,4.13,98700.0
2008-06-26 14:50:00,4.13,4.13,4.13,4.13,105000.0,4.13,4.13,4.13,4.13,105000.0
2008-06-26 15:00:00,4.13,4.15,4.12,4.15,162400.0,4.13,4.15,4.12,4.15,162400.0
2008-06-26 15:10:00,4.15,4.17,4.14,4.15,174300.0,4.15,4.17,4.14,4.15,174300.0
2008-06-26 15:20:00,4.15,4.15,4.14,4.14,188300.0,4.15,4.15,4.14,4.14,188300.0
2008-06-26 15:30:00,4.14,4.15,4.14,4.14,343000.0,4.14,4.15,4.14,4.14,343000.0
2008-06-26 15:40:00,4.14,4.14,4.12,4.13,415100.0,4.14,4.14,4.12,4.13,415100.0
2008-06-26 15:50:00,4.13,4.13,4.1,4.11,677600.0,4.13,4.13,4.1,4.11,677600.0
2008-06-27 09:30:00,4.1,4.1,4.0,4.01,230300.0,4.1,4.1,4.0,4.01,230300.0
2008-06-27 09:40:00,4.01,4.01,3.91,3.91,925400.0,4.01,4.01,3.91,3.91,925400.0
2008-06-27 09:50:00,3.92,3.95,3.91,3.94,617400.0,3.92,3.95,3.91,3.94,617400.0
2008-06-27 10:00:00,3.95,4.02,3.95,3.97,562800.0,3.95,4.02,3.95,3.97,562800.0
2008-06-27 10:10:00,3.97,3.97,3.93,3.95,267400.0,3.97,3.97,3.93,3.95,267400.0
2008-06-27 10:20:00,3.95,3.95,3.9,3.92,227500.0,3.95,3.95,3.9,3.92,227500.0
2008-06-27 10:30:00,3.92,3.94,3.91,3.91,354200.0,3.92,3.94,3.91,3.91,354200.0
2008-06-27 10:40:00,3.91,3.92,3.9,3.9,413000.0,3.91,3.92,3.9,3.9,413000.0
2008-06-27 10:50:00,3.9,3.92,3.89,3.91,487200.0,3.9,3.92,3.89,3.91,487200.0
2008-06-27 11:00:00,3.91,3.92,3.9,3.9,259700.0,3.91,3.92,3.9,3.9,259700.0
2008-06-27 11:10:00,3.9,3.9,3.88,3.88,270200.0,3.9,3.9,3.88,3.88,270200.0
2008-06-27 11:20:00,3.88,3.89,3.87,3.87,138600.0,3.88,3.89,3.87,3.87,138600.0
2008-06-27 11:30:00,3.87,3.88,3.86,3.87,89600.0,3.87,3.88,3.86,3.87,89600.0
2008-06-27 11:40:00,3.86,3.87,3.86,3.87,95200.0,3.86,3.87,3.86,3.87,95200.0
2008-06-27 11:50:00,3.87,3.87,3.86,3.86,119000.0,3.87,3.87,3.86,3.86,119000.0
2008-06-27 12:00:00,3.86,3.87,3.85,3.85,293300.0,3.86,3.87,3.85,3.85,293300.0
2008-06-27 12:10:00,3.85,3.86,3.84,3.85,93100.0,3.85,3.86,3.84,3.85,93100.0
2008-06-27 12:20:00,3.85,3.85,3.84,3.85,77700.0,3.85,3.85,3.84,3.85,77700.0
2008-06-27 12:30:00,3.85,3.86,3.85,3.86,79100.0,3.85,3.86,3.85,3.86,79100.0
2008-06-27 12:40:00,3.86,3.86,3.85,3.85,177800.0,3.86,3.86,3.85,3.85,177800.0
2008-06-27 12:50:00,3.85,3.85,3.84,3.84,251300.0,3.85,3.85,3.84,3.84,251300.0
2008-06-27 13:00:00,3.84,3.84,3.83,3.83,254100.0,3.84,3.84,3.83,3.83,254100.0
2008-06-27 13:10:00,3.83,3.83,3.82,3.82,277900.0,3.83,3.83,3.82,3.82,277900.0
2008-06-27 13:20:00,3.82,3.82,3.8,3.8,169400.0,3.82,3.82,3.8,3.8,169400.0
2008-06-27 13:30:00,3.8,3.81,3.77,3.78,186900.0,3.8,3.81,3.77,3.78,186900.0
2008-06-27 13:40:00,3.78,3.8,3.76,3.77,389900.0,3.78,3.8,3.76,3.77,389900.0
2008-06-27 13:50:00,3.77,3.8,3.77,3.8,282100.0,3.77,3.8,3.77,3.8,282100.0
2008-06-27 14:00:00,3.8,3.84,3.8,3.82,243600.0,3.8,3.84,3.8,3.82,243600.0
2008-06-27 14:10:00,3.82,3.86,3.81,3.86,279300.0,3.82,3.86,3.81,3.86,279300.0
2008-06-27 14:20:00,3.86,3.89,3.86,3.89,496300.0,3.86,3.89,3.86,3.89,496300.0
2008-06-27 14:30:00,3.89,3.9,3.87,3.87,277900.0,3.89,3.9,3.87,3.87,277900.0
2008-06-27 14:40:00,3.87,3.87,3.86,3.87,171500.0,3.87,3.87,3.86,3.87,171500.0
2008-06-27 14:50:00,3.87,3.88,3.86,3.87,326200.0,3.87,3.88,3.86,3.87,326200.0
2008-06-27 15:00:00,3.87,3.88,3.86,3.87,227500.0,3.87,3.88,3.86,3.87,227500.0
2008-06-27 15:10:00,3.87,3.88,3.86,3.88,363300.0,3.87,3.88,3.86,3.88,363300.0
2008-06-27 15:20:00,3.88,3.88,3.86,3.86,388500.0,3.88,3.88,3.86,3.86,388500.0
2008-06-27 15:30:00,3.86,3.87,3.86,3.87,376600.0,3.86,3.87,3.86,3.87,376600.0
2008-06-27 15:40:00,3.87,3.88,3.84,3.85,609000.0,3.87,3.88,3.84,3.85,609000.0
2008-06-27 15:50:00,3.85,3.86,3.8,3.82,1471400.0,3.85,3.86,3.8,3.82,1471400.0
2008-06-30 09:30:00,3.79,3.86,3.75,3.82,307300.0,3.79,3.86,3.75,3.82,307300.0
2008-06-30 09:40:00,3.83,3.83,3.79,3.8,319200.0,3.83,3.83,3.79,3.8,319200.0
2008-06-30 09:50:00,3.8,3.83,3.75,3.76,345100.0,3.8,3.83,3.75,3.76,345100.0
2008-06-30 10:00:00,3.76,3.76,3.72,3.74,412300.0,3.76,3.76,3.72,3.74,412300.0
2008-06-30 10:10:00,3.74,3.78,3.73,3.76,183400.0,3.74,3.78,3.73,3.76,183400.0
2008-06-30 10:20:00,3.76,3.78,3.76,3.77,103600.0,3.76,3.78,3.76,3.77,103600.0
2008-06-30 10:30:00,3.77,3.77,3.74,3.77,99400.0,3.77,3.77,3.74,3.77,99400.0
2008-06-30 10:40:00,3.77,3.78,3.74,3.78,189700.0,3.77,3.78,3.74,3.78,189700.0
2008-06-30 10:50:00,3.78,3.8,3.78,3.78,137200.0,3.78,3.8,3.78,3.78,137200.0
2008-06-30 11:00:00,3.79,3.8,3.78,3.79,175000.0,3.79,3.8,3.78,3.79,175000.0
2008-06-30 11:10:00,3.79,3.81,3.79,3.81,92400.0,3.79,3.81,3.79,3.81,92400.0
2008-06-30 11:20:00,3.8,3.81,3.8,3.8,242200.0,3.8,3.81,3.8,3.8,242200.0
2008-06-30 11:30:00,3.8,3.81,3.8,3.81,270200.0,3.8,3.81,3.8,3.81,270200.0
2008-06-30 11:40:00,3.81,3.82,3.79,3.79,228900.0,3.81,3.82,3.79,3.79,228900.0
2008-06-30 11:50:00,3.79,3.8,3.79,3.8,333200.0,3.79,3.8,3.79,3.8,333200.0
2008-06-30 12:00:00,3.8,3.8,3.79,3.8,198800.0,3.8,3.8,3.79,3.8,198800.0
2008-06-30 12:10:00,3.8,3.8,3.79,3.79,51800.0,3.8,3.8,3.79,3.79,51800.0
2008-06-30 12:20:00,3.79,3.8,3.78,3.8,119000.0,3.79,3.8,3.78,3.8,119000.0
2008-06-30 12:30:00,3.8,3.8,3.79,3.79,79800.0,3.8,3.8,3.79,3.79,79800.0
2008-06-30 12:40:00,3.79,3.79,3.79,3.79,135100.0,3.79,3.79,3.79,3.79,135100.0
2008-06-30 12:50:00,3.79,3.79,3.78,3.79,60900.0,3.79,3.79,3.78,3.79,60900.0
2008-06-30 13:00:00,3.78,3.79,3.78,3.78,61600.0,3.78,3.79,3.78,3.78,61600.0
2008-06-30 13:10:00,3.78,3.79,3.78,3.78,63000.0,3.78,3.79,3.78,3.78,63000.0
2008-06-30 13:20:00,3.78,3.79,3.78,3.78,98700.0,3.78,3.79,3.78,3.78,98700.0
2008-06-30 13:30:00,3.78,3.79,3.76,3.78,134400.0,3.78,3.79,3.76,3.78,134400.0
2008-06-30 13:40:00,3.78,3.79,3.78,3.79,102200.0,3.78,3.79,3.78,3.79,102200.0
2008-06-30 13:50:00,3.79,3.79,3.77,3.78,186200.0,3.79,3.79,3.77,3.78,186200.0
2008-06-30 14:00:00,3.78,3.79,3.78,3.79,163800.0,3.78,3.79,3.78,3.79,163800.0
2008-06-30 14:10:00,3.79,3.79,3.78,3.79,173600.0,3.79,3.79,3.78,3.79,173600.0
2008-06-30 14:20:00,3.79,3.8,3.78,3.78,180600.0,3.79,3.8,3.78,3.78,180600.0
2008-06-30 14:30:00,3.78,3.78,3.77,3.78,102200.0,3.78,3.78,3.77,3.78,102200.0
2008-06-30 14:40:00,3.77,3.78,3.77,3.77,149100.0,3.77,3.78,3.77,3.77,149100.0
2008-06-30 14:50:00,3.78,3.78,3.77,3.77,97300.0,3.78,3.78,3.77,3.77,97300.0
2008-06-30 15:00:00,3.77,3.78,3.77,3.77,124600.0,3.77,3.78,3.77,3.77,124600.0
2008-06-30 15:10:00,3.77,3.79,3.76,3.78,186200.0,3.77,3.79,3.76,3.78,186200.0
2008-06-30 15:20:00,3.78,3.78,3.74,3.74,165200.0,3.78,3.78,3.74,3.74,165200.0
2008-06-30 15:30:00,3.74,3.75,3.73,3.75,334600.0,3.74,3.75,3.73,3.75,334600.0
2008-06-30 15:40:00,3.74,3.76,3.74,3.74,303100.0,3.74,3.76,3.74,3.74,303100.0
2008-06-30 15:50:00,3.74,3.74,3.72,3.73,468300.0,3.74,3.74,3.72,3.73,468300.0
2008-07-01 09:30:00,3.83,3.93,3.78,3.8,469000.0,3.83,3.93,3.78,3.8,469000.0
2008-07-01 09:40:00,3.8,3.87,3.8,3.86,794500.0,3.8,3.87,3.8,3.86,794500.0
2008-07-01 09:50:00,3.86,3.93,3.86,3.91,786800.0,3.86,3.93,3.86,3.91,786800.0
2008-07-01 10:00:00,3.91,3.94,3.85,3.85,588000.0,3.91,3.94,3.85,3.85,588000.0
2008-07-01 10:10:00,3.85,3.87,3.84,3.87,459900.0,3.85,3.87,3.84,3.87,459900.0
2008-07-01 10:20:00,3.87,3.87,3.86,3.86,238000.0,3.87,3.87,3.86,3.86,238000.0
2008-07-01 10:30:00,3.86,3.87,3.86,3.87,398300.0,3.86,3.87,3.86,3.87,398300.0
2008-07-01 10:40:00,3.87,3.89,3.86,3.88,302400.0,3.87,3.89,3.86,3.88,302400.0
2008-07-01 10:50:00,3.88,3.88,3.86,3.86,306600.0,3.88,3.88,3.86,3.86,306600.0
2008-07-01 11:00:00,3.86,3.88,3.86,3.86,121800.0,3.86,3.88,3.86,3.86,121800.0
2008-07-01 11:10:00,3.86,3.86,3.85,3.85,298200.0,3.86,3.86,3.85,3.85,298200.0
2008-07-01 11:20:00,3.85,3.86,3.85,3.85,286300.0,3.85,3.86,3.85,3.85,286300.0
2008-07-01 11:30:00,3.85,3.86,3.85,3.85,242200.0,3.85,3.86,3.85,3.85,242200.0
2008-07-01 11:40:00,3.85,3.86,3.85,3.86,254800.0,3.85,3.86,3.85,3.86,254800.0
2008-07-01 11:50:00,3.86,3.86,3.85,3.86,277200.0,3.86,3.86,3.85,3.86,277200.0
2008-07-01 12:00:00,3.85,3.86,3.85,3.86,292600.0,3.85,3.86,3.85,3.86,292600.0
2008-07-01 12:10:00,3.86,3.86,3.8,3.82,488600.0,3.86,3.86,3.8,3.82,488600.0
2008-07-01 12:20:00,3.82,3.85,3.82,3.83,312200.0,3.82,3.85,3.82,3.83,312200.0
2008-07-01 12:30:00,3.83,3.87,3.83,3.87,173600.0,3.83,3.87,3.83,3.87,173600.0
2008-07-01 12:40:00,3.87,3.87,3.86,3.86,314300.0,3.87,3.87,3.86,3.86,314300.0
2008-07-01 12:50:00,3.86,3.87,3.86,3.86,191800.0,3.86,3.87,3.86,3.86,191800.0
2008-07-01 13:00:00,3.86,3.86,3.86,3.86,590800.0,3.86,3.86,3.86,3.86,590800.0
2008-07-01 13:10:00,3.86,3.87,3.86,3.86,190400.0,3.86,3.87,3.86,3.86,190400.0
2008-07-01 13:20:00,3.86,3.88,3.86,3.87,267400.0,3.86,3.88,3.86,3.87,267400.0
2008-07-01 13:30:00,3.86,3.87,3.86,3.86,156100.0,3.86,3.87,3.86,3.86,156100.0
2008-07-01 13:40:00,3.86,3.88,3.86,3.88,163800.0,3.86,3.88,3.86,3.88,163800.0
2008-07-01 13:50:00,3.88,3.89,3.87,3.87,304500.0,3.88,3.89,3.87,3.87,304500.0
2008-07-01 14:00:00,3.87,3.88,3.87,3.87,326900.0,3.87,3.88,3.87,3.87,326900.0
2008-07-01 14:10:00,3.87,3.89,3.87,3.88,640500.0,3.87,3.89,3.87,3.88,640500.0
2008-07-01 14:20:00,3.88,3.9,3.87,3.88,342300.0,3.88,3.9,3.87,3.88,342300.0
2008-07-01 14:30:00,3.88,3.88,3.86,3.88,179200.0,3.88,3.88,3.86,3.88,179200.0
2008-07-01 14:40:00,3.88,3.89,3.87,3.87,1042300.0,3.88,3.89,3.87,3.87,1042300.0
2008-07-01 14:50:00,3.87,3.89,3.87,3.87,364000.0,3.87,3.89,3.87,3.87,364000.0
2008-07-01 15:00:00,3.87,3.88,3.86,3.87,205100.0,3.87,3.88,3.86,3.87,205100.0
2008-07-01 15:10:00,3.87,3.89,3.87,3.87,215600.0,3.87,3.89,3.87,3.87,215600.0
2008-07-01 15:20:00,3.87,3.9,3.87,3.89,270900.0,3.87,3.9,3.87,3.89,270900.0
2008-07-01 15:30:00,3.89,3.9,3.87,3.88,522900.0,3.89,3.9,3.87,3.88,522900.0
2008-07-01 15:40:00,3.88,3.89,3.86,3.87,435400.0,3.88,3.89,3.86,3.87,435400.0
2008-07-01 15:50:00,3.87,3.88,3.86,3.87,963900.0,3.87,3.88,3.86,3.87,963900.0
2008-07-02 09:30:00,3.86,3.9,3.86,3.88,192500.0,3.86,3.9,3.86,3.88,192500.0
2008-07-02 09:40:00,3.88,3.89,3.86,3.86,194600.0,3.88,3.89,3.86,3.86,194600.0
2008-07-02 09:50:00,3.86,3.86,3.81,3.84,254100.0,3.86,3.86,3.81,3.84,254100.0
2008-07-02 10:00:00,3.84,3.9,3.84,3.9,344400.0,3.84,3.9,3.84,3.9,344400.0
2008-07-02 10:10:00,3.9,3.9,3.88,3.88,338800.0,3.9,3.9,3.88,3.88,338800.0
2008-07-02 10:20:00,3.88,3.89,3.88,3.89,315700.0,3.88,3.89,3.88,3.89,315700.0
2008-07-02 10:30:00,3.88,3.89,3.87,3.88,340900.0,3.88,3.89,3.87,3.88,340900.0
2008-07-02 10:40:00,3.88,3.89,3.87,3.88,90300.0,3.88,3.89,3.87,3.88,90300.0
2008-07-02 10:50:00,3.88,3.9,3.88,3.89,146300.0,3.88,3.9,3.88,3.89,146300.0
2008-07-02 11:00:00,3.89,3.89,3.88,3.88,329000.0,3.89,3.89,3.88,3.88,329000.0
2008-07-02 11:10:00,3.88,3.89,3.88,3.88,386400.0,3.88,3.89,3.88,3.88,386400.0
2008-07-02 11:20:00,3.88,3.88,3.87,3.88,375900.0,3.88,3.88,3.87,3.88,375900.0
2008-07-02 11:30:00,3.87,3.88,3.87,3.88,216300.0,3.87,3.88,3.87,3.88,216300.0
2008-07-02 11:40:00,3.88,3.88,3.87,3.88,254100.0,3.88,3.88,3.87,3.88,254100.0
2008-07-02 11:50:00,3.87,3.88,3.87,3.88,169400.0,3.87,3.88,3.87,3.88,169400.0
2008-07-02 12:00:00,3.88,3.88,3.88,3.88,85400.0,3.88,3.88,3.88,3.88,85400.0
2008-07-02 12:10:00,3.88,3.89,3.88,3.89,218400.0,3.88,3.89,3.88,3.89,218400.0
2008-07-02 12:20:00,3.88,3.89,3.88,3.89,175700.0,3.88,3.89,3.88,3.89,175700.0
2008-07-02 12:30:00,3.88,3.89,3.88,3.89,133700.0,3.88,3.89,3.88,3.89,133700.0
2008-07-02 12:40:00,3.89,3.89,3.88,3.89,611100.0,3.89,3.89,3.88,3.89,611100.0
2008-07-02 12:50:00,3.89,3.9,3.89,3.89,107100.0,3.89,3.9,3.89,3.89,107100.0
2008-07-02 13:00:00,3.89,3.89,3.89,3.89,168000.0,3.89,3.89,3.89,3.89,168000.0
2008-07-02 13:10:00,3.89,3.9,3.89,3.89,275800.0,3.89,3.9,3.89,3.89,275800.0
2008-07-02 13:20:00,3.89,3.9,3.89,3.9,191100.0,3.89,3.9,3.89,3.9,191100.0
2008-07-02 13:30:00,3.9,3.9,3.89,3.89,408100.0,3.9,3.9,3.89,3.89,408100.0
2008-07-02 13:40:00,3.89,3.89,3.88,3.89,345100.0,3.89,3.89,3.88,3.89,345100.0
2008-07-02 13:50:00,3.89,3.9,3.88,3.9,312200.0,3.89,3.9,3.88,3.9,312200.0
2008-07-02 14:00:00,3.9,3.9,3.89,3.89,315000.0,3.9,3.9,3.89,3.89,315000.0
2008-07-02 14:10:00,3.89,3.89,3.88,3.89,226100.0,3.89,3.89,3.88,3.89,226100.0
2008-07-02 14:20:00,3.89,3.9,3.88,3.89,355600.0,3.89,3.9,3.88,3.89,355600.0
2008-07-02 14:30:00,3.88,3.9,3.88,3.88,397600.0,3.88,3.9,3.88,3.88,397600.0
2008-07-02 14:40:00,3.88,3.89,3.88,3.88,252000.0,3.88,3.89,3.88,3.88,252000.0
2008-07-02 14:50:00,3.88,3.89,3.88,3.89,417900.0,3.88,3.89,3.88,3.89,417900.0
2008-07-02 15:00:00,3.89,3.89,3.88,3.88,429100.0,3.89,3.89,3.88,3.88,429100.0
2008-07-02 15:10:00,3.88,3.89,3.88,3.88,291900.0,3.88,3.89,3.88,3.88,291900.0
2008-07-02 15:20:00,3.88,3.89,3.88,3.88,385700.0,3.88,3.89,3.88,3.88,385700.0
2008-07-02 15:30:00,3.88,3.9,3.88,3.89,759500.0,3.88,3.9,3.88,3.89,759500.0
2008-07-02 15:40:00,3.89,3.89,3.88,3.89,732200.0,3.89,3.89,3.88,3.89,732200.0
2008-07-02 15:50:00,3.89,3.9,3.88,3.89,975800.0,3.89,3.9,3.88,3.89,975800.0
2008-07-03 09:30:00,3.86,3.92,3.84,3.9,966700.0,3.86,3.92,3.84,3.9,966700.0
2008-07-03 09:40:00,3.89,3.92,3.89,3.9,732900.0,3.89,3.92,3.89,3.9,732900.0
2008-07-03 09:50:00,3.9,3.97,3.89,3.9,596400.0,3.9,3.97,3.89,3.9,596400.0
2008-07-03 10:00:00,3.9,3.97,3.89,3.9,597800.0,3.9,3.97,3.89,3.9,597800.0
2008-07-03 10:10:00,3.91,3.91,3.9,3.91,421400.0,3.91,3.91,3.9,3.91,421400.0
2008-07-03 10:20:00,3.91,3.93,3.9,3.93,302400.0,3.91,3.93,3.9,3.93,302400.0
2008-07-03 10:30:00,3.93,3.97,3.93,3.93,489300.0,3.93,3.97,3.93,3.93,489300.0
2008-07-03 10:40:00,3.93,3.93,3.89,3.9,448700.0,3.93,3.93,3.89,3.9,448700.0
2008-07-03 10:50:00,3.9,3.92,3.9,3.9,266000.0,3.9,3.92,3.9,3.9,266000.0
2008-07-03 11:00:00,3.9,3.92,3.9,3.91,251300.0,3.9,3.92,3.9,3.91,251300.0
2008-07-03 11:10:00,3.91,3.91,3.9,3.9,461300.0,3.91,3.91,3.9,3.9,461300.0
2008-07-03 11:20:00,3.9,3.9,3.89,3.9,1177400.0,3.9,3.9,3.89,3.9,1177400.0
2008-07-03 11:30:00,3.9,3.91,3.89,3.91,792400.0,3.9,3.91,3.89,3.91,792400.0
2008-07-03 11:40:00,3.91,3.91,3.89,3.9,937300.0,3.91,3.91,3.89,3.9,937300.0
2008-07-03 11:50:00,3.9,3.91,3.89,3.9,789600.0,3.9,3.91,3.89,3.9,789600.0
2008-07-03 12:00:00,3.9,3.9,3.9,3.9,233800.0,3.9,3.9,3.9,3.9,233800.0
2008-07-03 12:10:00,3.9,3.9,3.9,3.9,124600.0,3.9,3.9,3.9,3.9,124600.0
2008-07-03 12:20:00,3.9,3.91,3.9,3.91,126000.0,3.9,3.91,3.9,3.91,126000.0
2008-07-03 12:30:00,3.91,3.91,3.9,3.91,242900.0,3.91,3.91,3.9,3.91,242900.0
2008-07-03 12:40:00,3.91,3.91,3.9,3.9,280000.0,3.91,3.91,3.9,3.9,280000.0
2008-07-03 12:50:00,3.9,3.9,3.9,3.9,331100.0,3.9,3.9,3.9,3.9,331100.0
2008-07-07 09:30:00,3.93,4.0,3.91,3.99,336700.0,3.93,4.0,3.91,3.99,336700.0
2008-07-07 09:40:00,3.99,4.0,3.98,3.98,339500.0,3.99,4.0,3.98,3.98,339500.0
2008-07-07 09:50:00,3.98,4.01,3.98,4.0,258300.0,3.98,4.01,3.98,4.0,258300.0
2008-07-07 10:00:00,4.0,4.0,3.97,3.98,300300.0,4.0,4.0,3.97,3.98,300300.0
2008-07-07 10:10:00,3.98,3.99,3.98,3.98,128800.0,3.98,3.99,3.98,3.98,128800.0
2008-07-07 10:20:00,3.98,4.0,3.98,3.99,196700.0,3.98,4.0,3.98,3.99,196700.0
2008-07-07 10:30:00,3.99,4.0,3.99,3.99,158900.0,3.99,4.0,3.99,3.99,158900.0
2008-07-07 10:40:00,4.0,4.01,3.99,3.99,213500.0,4.0,4.01,3.99,3.99,213500.0
2008-07-07 10:50:00,3.99,3.99,3.98,3.98,97300.0,3.99,3.99,3.98,3.98,97300.0
2008-07-07 11:00:00,3.98,3.99,3.97,3.97,326200.0,3.98,3.99,3.97,3.97,326200.0
2008-07-07 11:10:00,3.97,3.99,3.97,3.99,140000.0,3.97,3.99,3.97,3.99,140000.0
2008-07-07 11:20:00,3.99,3.99,3.97,3.98,170100.0,3.99,3.99,3.97,3.98,170100.0
2008-07-07 11:30:00,3.99,4.0,3.97,3.97,66500.0,3.99,4.0,3.97,3.97,66500.0
2008-07-07 11:40:00,3.97,3.98,3.97,3.98,50400.0,3.97,3.98,3.97,3.98,50400.0
2008-07-07 11:50:00,3.98,3.98,3.98,3.98,24500.0,3.98,3.98,3.98,3.98,24500.0
2008-07-07 12:00:00,3.98,3.99,3.97,3.98,63000.0,3.98,3.99,3.97,3.98,63000.0
2008-07-07 12:10:00,3.99,4.0,3.97,3.98,306600.0,3.99,4.0,3.97,3.98,306600.0
2008-07-07 12:20:00,3.97,3.98,3.96,3.97,327600.0,3.97,3.98,3.96,3.97,327600.0
2008-07-07 12:30:00,3.97,3.99,3.97,3.98,314300.0,3.97,3.99,3.97,3.98,314300.0
2008-07-07 12:40:00,3.98,3.99,3.98,3.98,81200.0,3.98,3.99,3.98,3.98,81200.0
2008-07-07 12:50:00,3.98,3.99,3.96,3.96,372400.0,3.98,3.99,3.96,3.96,372400.0
2008-07-07 13:00:00,3.96,3.98,3.96,3.97,281400.0,3.96,3.98,3.96,3.97,281400.0
2008-07-07 13:10:00,3.97,3.98,3.97,3.97,117600.0,3.97,3.98,3.97,3.97,117600.0
2008-07-07 13:20:00,3.96,3.97,3.96,3.97,168700.0,3.96,3.97,3.96,3.97,168700.0
2008-07-07 13:30:00,3.96,3.99,3.96,3.97,126000.0,3.96,3.99,3.96,3.97,126000.0
2008-07-07 13:40:00,3.97,3.98,3.97,3.97,54600.0,3.97,3.98,3.97,3.97,54600.0
2008-07-07 13:50:00,3.97,3.97,3.96,3.97,89600.0,3.97,3.97,3.96,3.97,89600.0
2008-07-07 14:00:00,3.97,3.98,3.96,3.97,156800.0,3.97,3.98,3.96,3.97,156800.0
2008-07-07 14:10:00,3.97,3.98,3.96,3.96,57400.0,3.97,3.98,3.96,3.96,57400.0
2008-07-07 14:20:00,3.97,3.98,3.97,3.98,46900.0,3.97,3.98,3.97,3.98,46900.0
2008-07-07 14:30:00,3.98,3.98,3.97,3.98,204400.0,3.98,3.98,3.97,3.98,204400.0
2008-07-07 14:40:00,3.98,3.98,3.97,3.97,179900.0,3.98,3.98,3.97,3.97,179900.0
2008-07-07 14:50:00,3.97,3.98,3.97,3.98,259000.0,3.97,3.98,3.97,3.98,259000.0
2008-07-07 15:00:00,3.98,4.01,3.98,4.01,298200.0,3.98,4.01,3.98,4.01,298200.0
2008-07-07 15:10:00,4.0,4.02,4.0,4.01,574700.0,4.0,4.02,4.0,4.01,574700.0
2008-07-07 15:20:00,4.01,4.03,4.01,4.03,375900.0,4.01,4.03,4.01,4.03,375900.0
2008-07-07 15:30:00,4.02,4.05,4.02,4.05,1171800.0,4.02,4.05,4.02,4.05,1171800.0
2008-07-07 15:40:00,4.05,4.06,4.03,4.03,1187200.0,4.05,4.06,4.03,4.03,1187200.0
2008-07-07 15:50:00,4.03,4.06,4.02,4.04,1591100.0,4.03,4.06,4.02,4.04,1591100.0
2008-07-08 09:30:00,4.05,4.05,4.02,4.05,266000.0,4.05,4.05,4.02,4.05,266000.0
2008-07-08 09:40:00,4.05,4.09,4.04,4.05,420000.0,4.05,4.09,4.04,4.05,420000.0
2008-07-08 09:50:00,4.05,4.06,4.02,4.06,251300.0,4.05,4.06,4.02,4.06,251300.0
2008-07-08 10:00:00,4.06,4.06,4.02,4.03,266700.0,4.06,4.06,4.02,4.03,266700.0
2008-07-08 10:10:00,4.03,4.06,4.0,4.0,462700.0,4.03,4.06,4.0,4.0,462700.0
2008-07-08 10:20:00,4.0,4.01,3.99,3.99,380800.0,4.0,4.01,3.99,3.99,380800.0
2008-07-08 10:30:00,4.0,4.0,3.95,3.96,256900.0,4.0,4.0,3.95,3.96,256900.0
2008-07-08 10:40:00,3.96,3.99,3.95,3.99,202300.0,3.96,3.99,3.95,3.99,202300.0
2008-07-08 10:50:00,3.99,3.99,3.97,3.98,95200.0,3.99,3.99,3.97,3.98,95200.0
2008-07-08 11:00:00,3.98,4.02,3.97,4.0,152600.0,3.98,4.02,3.97,4.0,152600.0
2008-07-08 11:10:00,4.0,4.03,4.0,4.02,175000.0,4.0,4.03,4.0,4.02,175000.0
2008-07-08 11:20:00,4.02,4.03,4.0,4.03,102200.0,4.02,4.03,4.0,4.03,102200.0
2008-07-08 11:30:00,4.02,4.02,4.01,4.02,107100.0,4.02,4.02,4.01,4.02,107100.0
2008-07-08 11:40:00,4.01,4.02,4.01,4.02,99400.0,4.01,4.02,4.01,4.02,99400.0
2008-07-08 11:50:00,4.02,4.02,4.01,4.02,105700.0,4.02,4.02,4.01,4.02,105700.0
2008-07-08 12:00:00,4.02,4.03,4.0,4.0,398300.0,4.02,4.03,4.0,4.0,398300.0
2008-07-08 12:10:00,4.01,4.01,4.0,4.0,179200.0,4.01,4.01,4.0,4.0,179200.0
2008-07-08 12:20:00,4.0,4.01,4.0,4.01,207900.0,4.0,4.01,4.0,4.01,207900.0
2008-07-08 12:30:00,4.01,4.02,4.0,4.02,504700.0,4.01,4.02,4.0,4.02,504700.0
2008-07-08 12:40:00,4.02,4.03,4.01,4.01,183400.0,4.02,4.03,4.01,4.01,183400.0
2008-07-08 12:50:00,4.01,4.04,4.01,4.03,141400.0,4.01,4.04,4.01,4.03,141400.0
2008-07-08 13:00:00,4.03,4.04,4.02,4.03,148400.0,4.03,4.04,4.02,4.03,148400.0
2008-07-08 13:10:00,4.03,4.03,4.01,4.01,104300.0,4.03,4.03,4.01,4.01,104300.0
2008-07-08 13:20:00,4.01,4.01,4.0,4.01,148400.0,4.01,4.01,4.0,4.01,148400.0
2008-07-08 13:30:00,4.01,4.02,4.01,4.01,75600.0,4.01,4.02,4.01,4.01,75600.0
2008-07-08 13:40:00,4.01,4.02,4.01,4.01,71400.0,4.01,4.02,4.01,4.01,71400.0
2008-07-08 13:50:00,4.01,4.02,4.0,4.01,63000.0,4.01,4.02,4.0,4.01,63000.0
2008-07-08 14:00:00,4.01,4.02,4.01,4.02,46200.0,4.01,4.02,4.01,4.02,46200.0
2008-07-08 14:10:00,4.02,4.02,4.01,4.02,74900.0,4.02,4.02,4.01,4.02,74900.0
2008-07-08 14:20:00,4.02,4.04,4.02,4.03,109900.0,4.02,4.04,4.02,4.03,109900.0
2008-07-08 14:30:00,4.04,4.05,4.02,4.03,205800.0,4.04,4.05,4.02,4.03,205800.0
2008-07-08 14:40:00,4.03,4.05,4.03,4.04,504000.0,4.03,4.05,4.03,4.04,504000.0
2008-07-08 14:50:00,4.04,4.05,4.03,4.05,326900.0,4.04,4.05,4.03,4.05,326900.0
2008-07-08 15:00:00,4.04,4.05,4.04,4.04,455700.0,4.04,4.05,4.04,4.04,455700.0
2008-07-08 15:10:00,4.04,4.04,4.04,4.04,452200.0,4.04,4.04,4.04,4.04,452200.0
2008-07-08 15:20:00,4.04,4.04,4.04,4.04,340200.0,4.04,4.04,4.04,4.04,340200.0
2008-07-08 15:30:00,4.04,4.06,4.04,4.05,500500.0,4.04,4.06,4.04,4.05,500500.0
2008-07-08 15:40:00,4.05,4.05,4.05,4.05,366100.0,4.05,4.05,4.05,4.05,366100.0
2008-07-08 15:50:00,4.05,4.06,4.05,4.06,765800.0,4.05,4.06,4.05,4.06,765800.0
2008-07-09 09:30:00,4.06,4.11,4.06,4.08,330400.0,4.06,4.11,4.06,4.08,330400.0
2008-07-09 09:40:00,4.08,4.11,4.08,4.11,261100.0,4.08,4.11,4.08,4.11,261100.0
2008-07-09 09:50:00,4.11,4.12,4.09,4.12,312900.0,4.11,4.12,4.09,4.12,312900.0
2008-07-09 10:00:00,4.12,4.12,4.09,4.1,352800.0,4.12,4.12,4.09,4.1,352800.0
2008-07-09 10:10:00,4.1,4.1,4.09,4.09,196000.0,4.1,4.1,4.09,4.09,196000.0
2008-07-09 10:20:00,4.09,4.1,4.09,4.09,153300.0,4.09,4.1,4.09,4.09,153300.0
2008-07-09 10:30:00,4.09,4.1,4.09,4.09,131600.0,4.09,4.1,4.09,4.09,131600.0
2008-07-09 10:40:00,4.09,4.11,4.09,4.1,109900.0,4.09,4.11,4.09,4.1,109900.0
2008-07-09 10:50:00,4.1,4.11,4.1,4.1,129500.0,4.1,4.11,4.1,4.1,129500.0
2008-07-09 11:00:00,4.1,4.13,4.1,4.12,278600.0,4.1,4.13,4.1,4.12,278600.0
2008-07-09 11:10:00,4.13,4.13,4.11,4.12,203000.0,4.13,4.13,4.11,4.12,203000.0
2008-07-09 11:20:00,4.12,4.15,4.12,4.15,266700.0,4.12,4.15,4.12,4.15,266700.0
2008-07-09 11:30:00,4.14,4.14,4.12,4.13,129500.0,4.14,4.14,4.12,4.13,129500.0
2008-07-09 11:40:00,4.12,4.14,4.12,4.13,142100.0,4.12,4.14,4.12,4.13,142100.0
2008-07-09 11:50:00,4.13,4.13,4.11,4.12,94500.0,4.13,4.13,4.11,4.12,94500.0
2008-07-09 12:00:00,4.12,4.12,4.11,4.12,75600.0,4.12,4.12,4.11,4.12,75600.0
2008-07-09 12:10:00,4.12,4.12,4.11,4.12,91000.0,4.12,4.12,4.11,4.12,91000.0
2008-07-09 12:20:00,4.12,4.12,4.11,4.12,93100.0,4.12,4.12,4.11,4.12,93100.0
2008-07-09 12:30:00,4.12,4.13,4.1,4.11,129500.0,4.12,4.13,4.1,4.11,129500.0
2008-07-09 12:40:00,4.11,4.12,4.11,4.12,123200.0,4.11,4.12,4.11,4.12,123200.0
2008-07-09 12:50:00,4.11,4.12,4.11,4.11,86800.0,4.11,4.12,4.11,4.11,86800.0
2008-07-09 13:00:00,4.12,4.12,4.11,4.11,213500.0,4.12,4.12,4.11,4.11,213500.0
2008-07-09 13:10:00,4.11,4.12,4.11,4.12,63700.0,4.11,4.12,4.11,4.12,63700.0
2008-07-09 13:20:00,4.12,4.12,4.11,4.11,70000.0,4.12,4.12,4.11,4.11,70000.0
2008-07-09 13:30:00,4.11,4.13,4.11,4.12,197400.0,4.11,4.13,4.11,4.12,197400.0
2008-07-09 13:40:00,4.12,4.13,4.12,4.12,157500.0,4.12,4.13,4.12,4.12,157500.0
2008-07-09 13:50:00,4.12,4.13,4.11,4.12,49000.0,4.12,4.13,4.11,4.12,49000.0
2008-07-09 14:00:00,4.12,4.13,4.11,4.13,237300.0,4.12,4.13,4.11,4.13,237300.0
2008-07-09 14:10:00,4.13,4.15,4.13,4.13,385700.0,4.13,4.15,4.13,4.13,385700.0
2008-07-09 14:20:00,4.13,4.15,4.13,4.14,303800.0,4.13,4.15,4.13,4.14,303800.0
2008-07-09 14:30:00,4.14,4.15,4.13,4.14,466200.0,4.14,4.15,4.13,4.14,466200.0
2008-07-09 14:40:00,4.14,4.15,4.13,4.14,682500.0,4.14,4.15,4.13,4.14,682500.0
2008-07-09 14:50:00,4.14,4.15,4.13,4.14,706300.0,4.14,4.15,4.13,4.14,706300.0
2008-07-09 15:00:00,4.14,4.15,4.13,4.13,499800.0,4.14,4.15,4.13,4.13,499800.0
2008-07-09 15:10:00,4.13,4.14,4.13,4.13,257600.0,4.13,4.14,4.13,4.13,257600.0
2008-07-09 15:20:00,4.13,4.14,4.13,4.13,214200.0,4.13,4.14,4.13,4.13,214200.0
2008-07-09 15:30:00,4.13,4.14,4.11,4.12,364000.0,4.13,4.14,4.11,4.12,364000.0
2008-07-09 15:40:00,4.12,4.12,4.1,4.1,348600.0,4.12,4.12,4.1,4.1,348600.0
2008-07-09 15:50:00,4.1,4.12,4.08,4.09,605500.0,4.1,4.12,4.08,4.09,605500.0
2008-07-10 09:30:00,4.07,4.1,4.05,4.08,361900.0,4.07,4.1,4.05,4.08,361900.0
2008-07-10 09:40:00,4.07,4.12,4.06,4.11,373800.0,4.07,4.12,4.06,4.11,373800.0
2008-07-10 09:50:00,4.11,4.12,4.07,4.07,262500.0,4.11,4.12,4.07,4.07,262500.0
2008-07-10 10:00:00,4.07,4.08,4.06,4.07,294000.0,4.07,4.08,4.06,4.07,294000.0
2008-07-10 10:10:00,4.07,4.07,4.03,4.04,203700.0,4.07,4.07,4.03,4.04,203700.0
2008-07-10 10:20:00,4.05,4.06,4.02,4.03,148400.0,4.05,4.06,4.02,4.03,148400.0
2008-07-10 10:30:00,4.03,4.04,4.02,4.03,201600.0,4.03,4.04,4.02,4.03,201600.0
2008-07-10 10:40:00,4.04,4.07,4.04,4.05,95200.0,4.04,4.07,4.04,4.05,95200.0
2008-07-10 10:50:00,4.05,4.05,4.04,4.04,74900.0,4.05,4.05,4.04,4.04,74900.0
2008-07-10 11:00:00,4.03,4.07,4.03,4.04,128800.0,4.03,4.07,4.03,4.04,128800.0
2008-07-10 11:10:00,4.04,4.09,4.04,4.07,137900.0,4.04,4.09,4.04,4.07,137900.0
2008-07-10 11:20:00,4.07,4.08,4.06,4.06,58800.0,4.07,4.08,4.06,4.06,58800.0
2008-07-10 11:30:00,4.06,4.07,4.06,4.07,155400.0,4.06,4.07,4.06,4.07,155400.0
2008-07-10 11:40:00,4.07,4.08,4.07,4.07,96600.0,4.07,4.08,4.07,4.07,96600.0
2008-07-10 11:50:00,4.07,4.08,4.07,4.08,68600.0,4.07,4.08,4.07,4.08,68600.0
2008-07-10 12:00:00,4.08,4.11,4.07,4.1,351400.0,4.08,4.11,4.07,4.1,351400.0
2008-07-10 12:10:00,4.1,4.1,4.09,4.09,85400.0,4.1,4.1,4.09,4.09,85400.0
2008-07-10 12:20:00,4.09,4.1,4.09,4.09,135100.0,4.09,4.1,4.09,4.09,135100.0
2008-07-10 12:30:00,4.1,4.1,4.07,4.08,133700.0,4.1,4.1,4.07,4.08,133700.0
2008-07-10 12:40:00,4.08,4.09,4.08,4.08,47600.0,4.08,4.09,4.08,4.08,47600.0
2008-07-10 12:50:00,4.09,4.09,4.07,4.09,142100.0,4.09,4.09,4.07,4.09,142100.0
2008-07-10 13:00:00,4.09,4.1,4.08,4.1,129500.0,4.09,4.1,4.08,4.1,129500.0
2008-07-10 13:10:00,4.1,4.11,4.09,4.1,82600.0,4.1,4.11,4.09,4.1,82600.0
2008-07-10 13:20:00,4.1,4.1,4.09,4.1,81900.0,4.1,4.1,4.09,4.1,81900.0
2008-07-10 13:30:00,4.1,4.12,4.1,4.11,206500.0,4.1,4.12,4.1,4.11,206500.0
2008-07-10 13:40:00,4.11,4.12,4.1,4.1,153300.0,4.11,4.12,4.1,4.1,153300.0
2008-07-10 13:50:00,4.1,4.11,4.08,4.1,249900.0,4.1,4.11,4.08,4.1,249900.0
2008-07-10 14:00:00,4.1,4.11,4.08,4.09,111300.0,4.1,4.11,4.08,4.09,111300.0
2008-07-10 14:10:00,4.09,4.1,4.05,4.07,287700.0,4.09,4.1,4.05,4.07,287700.0
2008-07-10 14:20:00,4.06,4.06,4.01,4.02,317800.0,4.06,4.06,4.01,4.02,317800.0
2008-07-10 14:30:00,4.02,4.03,4.0,4.01,181300.0,4.02,4.03,4.0,4.01,181300.0
2008-07-10 14:40:00,4.01,4.01,3.97,3.98,206500.0,4.01,4.01,3.97,3.98,206500.0
2008-07-10 14:50:00,3.98,3.98,3.94,3.95,188300.0,3.98,3.98,3.94,3.95,188300.0
2008-07-10 15:00:00,3.94,3.98,3.94,3.97,268100.0,3.94,3.98,3.94,3.97,268100.0
2008-07-10 15:10:00,3.97,3.98,3.95,3.95,157500.0,3.97,3.98,3.95,3.95,157500.0
2008-07-10 15:20:00,3.95,3.98,3.95,3.98,276500.0,3.95,3.98,3.95,3.98,276500.0
2008-07-10 15:30:00,3.98,3.98,3.94,3.94,223300.0,3.98,3.98,3.94,3.94,223300.0
2008-07-10 15:40:00,3.94,3.98,3.93,3.96,333900.0,3.94,3.98,3.93,3.96,333900.0
2008-07-10 15:50:00,3.96,3.98,3.95,3.98,346500.0,3.96,3.98,3.95,3.98,346500.0
2008-07-11 09:30:00,3.97,3.97,3.9,3.91,140000.0,3.97,3.97,3.9,3.91,140000.0
2008-07-11 09:40:00,3.9,3.93,3.89,3.9,172900.0,3.9,3.93,3.89,3.9,172900.0
2008-07-11 09:50:00,3.9,3.92,3.89,3.91,203700.0,3.9,3.92,3.89,3.91,203700.0
2008-07-11 10:00:00,3.91,3.92,3.89,3.9,258300.0,3.91,3.92,3.89,3.9,258300.0
2008-07-11 10:10:00,3.89,3.89,3.87,3.88,91700.0,3.89,3.89,3.87,3.88,91700.0
2008-07-11 10:20:00,3.88,3.89,3.83,3.85,235200.0,3.88,3.89,3.83,3.85,235200.0
2008-07-11 10:30:00,3.85,3.87,3.83,3.83,172200.0,3.85,3.87,3.83,3.83,172200.0
2008-07-11 10:40:00,3.83,3.84,3.82,3.83,102900.0,3.83,3.84,3.82,3.83,102900.0
2008-07-11 10:50:00,3.83,3.84,3.81,3.81,88200.0,3.83,3.84,3.81,3.81,88200.0
2008-07-11 11:00:00,3.81,3.84,3.8,3.82,242900.0,3.81,3.84,3.8,3.82,242900.0
2008-07-11 11:10:00,3.82,3.85,3.82,3.83,133700.0,3.82,3.85,3.82,3.83,133700.0
2008-07-11 11:20:00,3.83,3.84,3.82,3.82,102200.0,3.83,3.84,3.82,3.82,102200.0
2008-07-11 11:30:00,3.82,3.83,3.79,3.82,207900.0,3.82,3.83,3.79,3.82,207900.0
2008-07-11 11:40:00,3.83,3.84,3.82,3.83,58100.0,3.83,3.84,3.82,3.83,58100.0
2008-07-11 11:50:00,3.83,3.83,3.82,3.83,143500.0,3.83,3.83,3.82,3.83,143500.0
2008-07-11 12:00:00,3.83,3.84,3.82,3.83,213500.0,3.83,3.84,3.82,3.83,213500.0
2008-07-11 12:10:00,3.83,3.84,3.82,3.83,49000.0,3.83,3.84,3.82,3.83,49000.0
2008-07-11 12:20:00,3.83,3.83,3.8,3.8,99400.0,3.83,3.83,3.8,3.8,99400.0
2008-07-11 12:30:00,3.8,3.8,3.79,3.79,200900.0,3.8,3.8,3.79,3.79,200900.0
2008-07-11 12:40:00,3.79,3.81,3.79,3.79,126700.0,3.79,3.81,3.79,3.79,126700.0
2008-07-11 12:50:00,3.79,3.8,3.77,3.78,189700.0,3.79,3.8,3.77,3.78,189700.0
2008-07-11 13:00:00,3.77,3.79,3.77,3.79,142800.0,3.77,3.79,3.77,3.79,142800.0
2008-07-11 13:10:00,3.79,3.79,3.78,3.79,135800.0,3.79,3.79,3.78,3.79,135800.0
2008-07-11 13:20:00,3.79,3.8,3.78,3.79,71400.0,3.79,3.8,3.78,3.79,71400.0
2008-07-11 13:30:00,3.79,3.81,3.79,3.81,239400.0,3.79,3.81,3.79,3.81,239400.0
2008-07-11 13:40:00,3.81,3.83,3.81,3.81,213500.0,3.81,3.83,3.81,3.81,213500.0
2008-07-11 13:50:00,3.81,3.82,3.8,3.82,177100.0,3.81,3.82,3.8,3.82,177100.0
2008-07-11 14:00:00,3.82,3.84,3.8,3.83,182700.0,3.82,3.84,3.8,3.83,182700.0
2008-07-11 14:10:00,3.83,3.86,3.82,3.86,760200.0,3.83,3.86,3.82,3.86,760200.0
2008-07-11 14:20:00,3.86,3.86,3.84,3.86,415100.0,3.86,3.86,3.84,3.86,415100.0
2008-07-11 14:30:00,3.86,3.88,3.86,3.87,260400.0,3.86,3.88,3.86,3.87,260400.0
2008-07-11 14:40:00,3.87,3.91,3.86,3.9,336000.0,3.87,3.91,3.86,3.9,336000.0
2008-07-11 14:50:00,3.9,3.92,3.88,3.9,487200.0,3.9,3.92,3.88,3.9,487200.0
2008-07-11 15:00:00,3.9,3.98,3.89,3.95,473900.0,3.9,3.98,3.89,3.95,473900.0
2008-07-11 15:10:00,3.95,3.95,3.88,3.91,410200.0,3.95,3.95,3.88,3.91,410200.0
2008-07-11 15:20:00,3.9,3.92,3.9,3.9,157500.0,3.9,3.92,3.9,3.9,157500.0
2008-07-11 15:30:00,3.9,3.9,3.88,3.88,141400.0,3.9,3.9,3.88,3.88,141400.0
2008-07-11 15:40:00,3.87,3.9,3.86,3.89,158900.0,3.87,3.9,3.86,3.89,158900.0
2008-07-11 15:50:00,3.89,3.92,3.88,3.89,280700.0,3.89,3.92,3.88,3.89,280700.0
2008-07-14 09:30:00,3.9,3.92,3.89,3.89,212100.0,3.9,3.92,3.89,3.89,212100.0
2008-07-14 09:40:00,3.89,3.91,3.88,3.9,192500.0,3.89,3.91,3.88,3.9,192500.0
2008-07-14 09:50:00,3.91,3.91,3.86,3.86,214900.0,3.91,3.91,3.86,3.86,214900.0
2008-07-14 10:00:00,3.86,3.9,3.86,3.9,211400.0,3.86,3.9,3.86,3.9,211400.0
2008-07-14 10:10:00,3.9,3.91,3.89,3.9,158900.0,3.9,3.91,3.89,3.9,158900.0
2008-07-14 10:20:00,3.9,3.91,3.89,3.9,149100.0,3.9,3.91,3.89,3.9,149100.0
2008-07-14 10:30:00,3.9,3.91,3.89,3.9,103600.0,3.9,3.91,3.89,3.9,103600.0
2008-07-14 10:40:00,3.9,3.9,3.88,3.89,102200.0,3.9,3.9,3.88,3.89,102200.0
2008-07-14 10:50:00,3.89,3.92,3.89,3.92,101500.0,3.89,3.92,3.89,3.92,101500.0
2008-07-14 11:00:00,3.92,3.92,3.92,3.92,185500.0,3.92,3.92,3.92,3.92,185500.0
2008-07-14 11:10:00,3.92,3.92,3.89,3.9,97300.0,3.92,3.92,3.89,3.9,97300.0
2008-07-14 11:20:00,3.9,3.9,3.88,3.88,79800.0,3.9,3.9,3.88,3.88,79800.0
2008-07-14 11:30:00,3.88,3.89,3.86,3.86,159600.0,3.88,3.89,3.86,3.86,159600.0
2008-07-14 11:40:00,3.86,3.87,3.85,3.86,487900.0,3.86,3.87,3.85,3.86,487900.0
2008-07-14 11:50:00,3.86,3.87,3.85,3.86,301000.0,3.86,3.87,3.85,3.86,301000.0
2008-07-14 12:00:00,3.86,3.86,3.85,3.86,84000.0,3.86,3.86,3.85,3.86,84000.0
2008-07-14 12:10:00,3.86,3.87,3.85,3.86,148400.0,3.86,3.87,3.85,3.86,148400.0
2008-07-14 12:20:00,3.86,3.87,3.86,3.86,23100.0,3.86,3.87,3.86,3.86,23100.0
2008-07-14 12:30:00,3.86,3.86,3.85,3.86,70700.0,3.86,3.86,3.85,3.86,70700.0
2008-07-14 12:40:00,3.86,3.87,3.86,3.86,54600.0,3.86,3.87,3.86,3.86,54600.0
2008-07-14 12:50:00,3.86,3.87,3.86,3.86,47600.0,3.86,3.87,3.86,3.86,47600.0
2008-07-14 13:00:00,3.86,3.86,3.84,3.86,171500.0,3.86,3.86,3.84,3.86,171500.0
2008-07-14 13:10:00,3.86,3.87,3.86,3.86,50400.0,3.86,3.87,3.86,3.86,50400.0
2008-07-14 13:20:00,3.86,3.96,3.86,3.92,2361100.0,3.86,3.96,3.86,3.92,2361100.0
2008-07-14 13:30:00,3.93,4.0,3.92,3.96,1908900.0,3.93,4.0,3.92,3.96,1908900.0
2008-07-14 13:40:00,3.97,4.02,3.96,4.0,1181600.0,3.97,4.02,3.96,4.0,1181600.0
2008-07-14 13:50:00,4.0,4.0,3.95,4.0,368200.0,4.0,4.0,3.95,4.0,368200.0
2008-07-14 14:00:00,3.99,4.0,3.96,3.98,371000.0,3.99,4.0,3.96,3.98,371000.0
2008-07-14 14:10:00,3.99,3.99,3.93,3.96,373100.0,3.99,3.99,3.93,3.96,373100.0
2008-07-14 14:20:00,3.96,4.01,3.96,4.0,506800.0,3.96,4.01,3.96,4.0,506800.0
2008-07-14 14:30:00,4.0,4.03,4.0,4.02,606900.0,4.0,4.03,4.0,4.02,606900.0
2008-07-14 14:40:00,4.02,4.05,4.02,4.03,765800.0,4.02,4.05,4.02,4.03,765800.0
2008-07-14 14:50:00,4.03,4.04,4.02,4.02,473200.0,4.03,4.04,4.02,4.02,473200.0
2008-07-14 15:00:00,4.02,4.03,3.98,3.98,1031100.0,4.02,4.03,3.98,3.98,1031100.0
2008-07-14 15:10:00,3.99,4.01,3.98,4.0,544600.0,3.99,4.01,3.98,4.0,544600.0
2008-07-14 15:20:00,4.0,4.0,3.96,3.99,742700.0,4.0,4.0,3.96,3.99,742700.0
2008-07-14 15:30:00,3.99,4.01,3.99,4.0,602700.0,3.99,4.01,3.99,4.0,602700.0
2008-07-14 15:40:00,4.0,4.01,3.99,4.0,459200.0,4.0,4.01,3.99,4.0,459200.0
2008-07-14 15:50:00,4.0,4.0,3.97,3.97,1012900.0,4.0,4.0,3.97,3.97,1012900.0
2008-07-15 09:30:00,3.94,3.98,3.91,3.95,470400.0,3.94,3.98,3.91,3.95,470400.0
2008-07-15 09:40:00,3.95,3.95,3.93,3.94,403900.0,3.95,3.95,3.93,3.94,403900.0
2008-07-15 09:50:00,3.94,3.95,3.93,3.94,225400.0,3.94,3.95,3.93,3.94,225400.0
2008-07-15 10:00:00,3.94,3.94,3.88,3.89,850500.0,3.94,3.94,3.88,3.89,850500.0
2008-07-15 10:10:00,3.89,3.9,3.89,3.9,143500.0,3.89,3.9,3.89,3.9,143500.0
2008-07-15 10:20:00,3.9,3.91,3.89,3.91,168000.0,3.9,3.91,3.89,3.91,168000.0
2008-07-15 10:30:00,3.91,3.93,3.89,3.89,268800.0,3.91,3.93,3.89,3.89,268800.0
2008-07-15 10:40:00,3.89,3.9,3.87,3.88,228900.0,3.89,3.9,3.87,3.88,228900.0
2008-07-15 10:50:00,3.88,3.91,3.87,3.87,415100.0,3.88,3.91,3.87,3.87,415100.0
2008-07-15 11:00:00,3.87,3.94,3.87,3.94,588000.0,3.87,3.94,3.87,3.94,588000.0
2008-07-15 11:10:00,3.94,3.97,3.91,3.96,499100.0,3.94,3.97,3.91,3.96,499100.0
2008-07-15 11:20:00,3.97,3.99,3.9,3.91,476700.0,3.97,3.99,3.9,3.91,476700.0
2008-07-15 11:30:00,3.91,3.93,3.88,3.93,166600.0,3.91,3.93,3.88,3.93,166600.0
2008-07-15 11:40:00,3.93,3.93,3.91,3.91,125300.0,3.93,3.93,3.91,3.91,125300.0
2008-07-15 11:50:00,3.9,3.98,3.9,3.98,205800.0,3.9,3.98,3.9,3.98,205800.0
2008-07-15 12:00:00,3.97,4.02,3.95,3.99,261800.0,3.97,4.02,3.95,3.99,261800.0
2008-07-15 12:10:00,3.99,3.99,3.96,3.98,245000.0,3.99,3.99,3.96,3.98,245000.0
2008-07-15 12:20:00,3.98,3.99,3.96,3.97,539000.0,3.98,3.99,3.96,3.97,539000.0
2008-07-15 12:30:00,3.97,4.0,3.96,3.99,188300.0,3.97,4.0,3.96,3.99,188300.0
2008-07-15 12:40:00,3.99,4.02,3.99,4.0,287000.0,3.99,4.02,3.99,4.0,287000.0
2008-07-15 12:50:00,4.0,4.03,3.99,4.0,363300.0,4.0,4.03,3.99,4.0,363300.0
2008-07-15 13:00:00,4.0,4.0,3.99,3.99,326900.0,4.0,4.0,3.99,3.99,326900.0
2008-07-15 13:10:00,3.99,4.01,3.98,4.0,233100.0,3.99,4.01,3.98,4.0,233100.0
2008-07-15 13:20:00,4.0,4.0,3.97,3.99,165900.0,4.0,4.0,3.97,3.99,165900.0
2008-07-15 13:30:00,3.98,4.0,3.97,3.97,143500.0,3.98,4.0,3.97,3.97,143500.0
2008-07-15 13:40:00,3.98,4.0,3.97,4.0,85400.0,3.98,4.0,3.97,4.0,85400.0
2008-07-15 13:50:00,3.99,4.01,3.97,3.99,315700.0,3.99,4.01,3.97,3.99,315700.0
2008-07-15 14:00:00,3.99,4.0,3.97,3.97,210700.0,3.99,4.0,3.97,3.97,210700.0
2008-07-15 14:10:00,3.97,4.0,3.97,4.0,242200.0,3.97,4.0,3.97,4.0,242200.0
2008-07-15 14:20:00,3.99,4.0,3.97,3.98,145600.0,3.99,4.0,3.97,3.98,145600.0
2008-07-15 14:30:00,3.98,4.0,3.96,3.96,156800.0,3.98,4.0,3.96,3.96,156800.0
2008-07-15 14:40:00,3.97,3.98,3.95,3.98,278600.0,3.97,3.98,3.95,3.98,278600.0
2008-07-15 14:50:00,3.97,3.98,3.95,3.95,239400.0,3.97,3.98,3.95,3.95,239400.0
2008-07-15 15:00:00,3.95,3.99,3.95,3.98,324800.0,3.95,3.99,3.95,3.98,324800.0
2008-07-15 15:10:00,3.98,3.98,3.96,3.98,352100.0,3.98,3.98,3.96,3.98,352100.0
2008-07-15 15:20:00,3.98,3.99,3.95,3.95,298200.0,3.98,3.99,3.95,3.95,298200.0
2008-07-15 15:30:00,3.95,3.98,3.95,3.97,452200.0,3.95,3.98,3.95,3.97,452200.0
2008-07-15 15:40:00,3.97,3.97,3.95,3.95,405300.0,3.97,3.97,3.95,3.95,405300.0
2008-07-15 15:50:00,3.96,3.98,3.95,3.96,623700.0,3.96,3.98,3.95,3.96,623700.0
2008-07-16 09:30:00,3.94,4.02,3.92,3.99,209300.0,3.94,4.02,3.92,3.99,209300.0
2008-07-16 09:40:00,3.99,4.0,3.96,3.96,107800.0,3.99,4.0,3.96,3.96,107800.0
2008-07-16 09:50:00,3.96,4.01,3.95,4.0,370300.0,3.96,4.01,3.95,4.0,370300.0
2008-07-16 10:00:00,4.0,4.0,3.97,3.98,116200.0,4.0,4.0,3.97,3.98,116200.0
2008-07-16 10:10:00,3.98,3.98,3.97,3.97,120400.0,3.98,3.98,3.97,3.97,120400.0
2008-07-16 10:20:00,3.97,4.0,3.96,3.98,176400.0,3.97,4.0,3.96,3.98,176400.0
2008-07-16 10:30:00,3.98,4.01,3.97,4.01,350000.0,3.98,4.01,3.97,4.01,350000.0
2008-07-16 10:40:00,4.01,4.01,4.0,4.01,550200.0,4.01,4.01,4.0,4.01,550200.0
2008-07-16 10:50:00,4.01,4.02,3.99,4.0,282100.0,4.01,4.02,3.99,4.0,282100.0
2008-07-16 11:00:00,4.0,4.01,4.0,4.0,340900.0,4.0,4.01,4.0,4.0,340900.0
2008-07-16 11:10:00,4.01,4.03,4.0,4.03,193900.0,4.01,4.03,4.0,4.03,193900.0
2008-07-16 11:20:00,4.03,4.03,4.0,4.02,89600.0,4.03,4.03,4.0,4.02,89600.0
2008-07-16 11:30:00,4.01,4.02,4.0,4.0,204400.0,4.01,4.02,4.0,4.0,204400.0
2008-07-16 11:40:00,4.0,4.01,4.0,4.0,102900.0,4.0,4.01,4.0,4.0,102900.0
2008-07-16 11:50:00,4.0,4.01,3.99,4.01,143500.0,4.0,4.01,3.99,4.01,143500.0
2008-07-16 12:00:00,4.01,4.01,4.0,4.01,186200.0,4.01,4.01,4.0,4.01,186200.0
2008-07-16 12:10:00,4.01,4.01,3.99,4.01,93800.0,4.01,4.01,3.99,4.01,93800.0
2008-07-16 12:20:00,4.01,4.01,4.0,4.01,180600.0,4.01,4.01,4.0,4.01,180600.0
2008-07-16 12:30:00,4.01,4.02,4.01,4.02,212100.0,4.01,4.02,4.01,4.02,212100.0
2008-07-16 12:40:00,4.01,4.02,4.0,4.02,235900.0,4.01,4.02,4.0,4.02,235900.0
2008-07-16 12:50:00,4.02,4.03,4.02,4.03,152600.0,4.02,4.03,4.02,4.03,152600.0
2008-07-16 13:00:00,4.03,4.04,4.02,4.04,193200.0,4.03,4.04,4.02,4.04,193200.0
2008-07-16 13:10:00,4.04,4.04,4.02,4.03,133000.0,4.04,4.04,4.02,4.03,133000.0
2008-07-16 13:20:00,4.03,4.04,4.02,4.02,194600.0,4.03,4.04,4.02,4.02,194600.0
2008-07-16 13:30:00,4.02,4.04,4.02,4.03,116200.0,4.02,4.04,4.02,4.03,116200.0
2008-07-16 13:40:00,4.03,4.03,4.01,4.02,136500.0,4.03,4.03,4.01,4.02,136500.0
2008-07-16 13:50:00,4.01,4.02,4.0,4.01,234500.0,4.01,4.02,4.0,4.01,234500.0
2008-07-16 14:00:00,4.02,4.02,3.99,4.01,196700.0,4.02,4.02,3.99,4.01,196700.0
2008-07-16 14:10:00,4.01,4.02,4.0,4.02,186200.0,4.01,4.02,4.0,4.02,186200.0
2008-07-16 14:20:00,4.02,4.02,4.01,4.02,247800.0,4.02,4.02,4.01,4.02,247800.0
2008-07-16 14:30:00,4.02,4.02,4.01,4.02,290500.0,4.02,4.02,4.01,4.02,290500.0
2008-07-16 14:40:00,4.02,4.02,4.01,4.02,207200.0,4.02,4.02,4.01,4.02,207200.0
2008-07-16 14:50:00,4.02,4.02,4.0,4.02,335300.0,4.02,4.02,4.0,4.02,335300.0
2008-07-16 15:00:00,4.02,4.02,4.01,4.02,294700.0,4.02,4.02,4.01,4.02,294700.0
2008-07-16 15:10:00,4.02,4.02,4.01,4.02,219800.0,4.02,4.02,4.01,4.02,219800.0
2008-07-16 15:20:00,4.02,4.04,4.02,4.03,371700.0,4.02,4.04,4.02,4.03,371700.0
2008-07-16 15:30:00,4.03,4.04,4.02,4.04,305900.0,4.03,4.04,4.02,4.04,305900.0
2008-07-16 15:40:00,4.04,4.04,4.02,4.03,307300.0,4.04,4.04,4.02,4.03,307300.0
2008-07-16 15:50:00,4.03,4.03,4.01,4.01,471100.0,4.03,4.03,4.01,4.01,471100.0
2008-07-17 09:30:00,4.0,4.03,3.96,3.96,322700.0,4.0,4.03,3.96,3.96,322700.0
2008-07-17 09:40:00,3.96,3.99,3.93,3.99,322700.0,3.96,3.99,3.93,3.99,322700.0
2008-07-17 09:50:00,3.98,3.98,3.94,3.95,174300.0,3.98,3.98,3.94,3.95,174300.0
2008-07-17 10:00:00,3.95,3.97,3.9,3.91,355600.0,3.95,3.97,3.9,3.91,355600.0
2008-07-17 10:10:00,3.9,3.92,3.9,3.92,162400.0,3.9,3.92,3.9,3.92,162400.0
2008-07-17 10:20:00,3.92,3.93,3.9,3.9,262500.0,3.92,3.93,3.9,3.9,262500.0
2008-07-17 10:30:00,3.9,3.9,3.88,3.88,217700.0,3.9,3.9,3.88,3.88,217700.0
2008-07-17 10:40:00,3.89,3.9,3.87,3.89,280000.0,3.89,3.9,3.87,3.89,280000.0
2008-07-17 10:50:00,3.89,3.9,3.87,3.89,220500.0,3.89,3.9,3.87,3.89,220500.0
2008-07-17 11:00:00,3.89,3.89,3.84,3.84,272300.0,3.89,3.89,3.84,3.84,272300.0
2008-07-17 11:10:00,3.84,3.87,3.84,3.86,135800.0,3.84,3.87,3.84,3.86,135800.0
2008-07-17 11:20:00,3.86,3.9,3.86,3.9,155400.0,3.86,3.9,3.86,3.9,155400.0
2008-07-17 11:30:00,3.89,3.91,3.88,3.91,60200.0,3.89,3.91,3.88,3.91,60200.0
2008-07-17 11:40:00,3.92,3.93,3.92,3.92,112700.0,3.92,3.93,3.92,3.92,112700.0
2008-07-17 11:50:00,3.93,3.94,3.92,3.92,177800.0,3.93,3.94,3.92,3.92,177800.0
2008-07-17 12:00:00,3.92,3.93,3.92,3.92,68600.0,3.92,3.93,3.92,3.92,68600.0
2008-07-17 12:10:00,3.92,3.93,3.92,3.92,69300.0,3.92,3.93,3.92,3.92,69300.0
2008-07-17 12:20:00,3.92,3.93,3.92,3.93,42700.0,3.92,3.93,3.92,3.93,42700.0
2008-07-17 12:30:00,3.92,3.92,3.9,3.9,115500.0,3.92,3.92,3.9,3.9,115500.0
2008-07-17 12:40:00,3.9,3.93,3.9,3.92,80500.0,3.9,3.93,3.9,3.92,80500.0
2008-07-17 12:50:00,3.92,3.94,3.91,3.93,146300.0,3.92,3.94,3.91,3.93,146300.0
2008-07-17 13:00:00,3.93,3.95,3.92,3.95,99400.0,3.93,3.95,3.92,3.95,99400.0
2008-07-17 13:10:00,3.95,4.0,3.95,4.0,206500.0,3.95,4.0,3.95,4.0,206500.0
2008-07-17 13:20:00,4.0,4.0,3.97,3.98,149100.0,4.0,4.0,3.97,3.98,149100.0
2008-07-17 13:30:00,3.99,4.0,3.99,3.99,180600.0,3.99,4.0,3.99,3.99,180600.0
2008-07-17 13:40:00,4.0,4.0,3.98,3.99,226100.0,4.0,4.0,3.98,3.99,226100.0
2008-07-17 13:50:00,3.99,3.99,3.98,3.98,179900.0,3.99,3.99,3.98,3.98,179900.0
2008-07-17 14:00:00,3.98,3.99,3.98,3.98,203000.0,3.98,3.99,3.98,3.98,203000.0
2008-07-17 14:10:00,3.98,3.99,3.97,3.97,404600.0,3.98,3.99,3.97,3.97,404600.0
2008-07-17 14:20:00,3.97,3.98,3.96,3.96,205100.0,3.97,3.98,3.96,3.96,205100.0
2008-07-17 14:30:00,3.97,3.98,3.96,3.96,222600.0,3.97,3.98,3.96,3.96,222600.0
2008-07-17 14:40:00,3.96,3.96,3.95,3.95,245000.0,3.96,3.96,3.95,3.95,245000.0
2008-07-17 14:50:00,3.95,3.96,3.95,3.96,293300.0,3.95,3.96,3.95,3.96,293300.0
2008-07-17 15:00:00,3.96,3.97,3.95,3.96,366100.0,3.96,3.97,3.95,3.96,366100.0
2008-07-17 15:10:00,3.96,3.96,3.94,3.95,301000.0,3.96,3.96,3.94,3.95,301000.0
2008-07-17 15:20:00,3.95,3.96,3.95,3.96,357700.0,3.95,3.96,3.95,3.96,357700.0
2008-07-17 15:30:00,3.96,3.96,3.95,3.96,458500.0,3.96,3.96,3.95,3.96,458500.0
2008-07-17 15:40:00,3.95,3.97,3.95,3.96,563500.0,3.95,3.97,3.95,3.96,563500.0
2008-07-17 15:50:00,3.96,3.97,3.95,3.97,806400.0,3.96,3.97,3.95,3.97,806400.0
2008-07-18 09:30:00,3.97,3.99,3.92,3.93,341600.0,3.97,3.99,3.92,3.93,341600.0
2008-07-18 09:40:00,3.93,3.93,3.9,3.93,105000.0,3.93,3.93,3.9,3.93,105000.0
2008-07-18 09:50:00,3.93,3.93,3.9,3.92,228200.0,3.93,3.93,3.9,3.92,228200.0
2008-07-18 10:00:00,3.92,3.93,3.9,3.92,175700.0,3.92,3.93,3.9,3.92,175700.0
2008-07-18 10:10:00,3.93,3.93,3.91,3.91,124600.0,3.93,3.93,3.91,3.91,124600.0
2008-07-18 10:20:00,3.91,3.93,3.91,3.93,105000.0,3.91,3.93,3.91,3.93,105000.0
2008-07-18 10:30:00,3.93,3.93,3.9,3.91,115500.0,3.93,3.93,3.9,3.91,115500.0
2008-07-18 10:40:00,3.91,3.92,3.91,3.91,97300.0,3.91,3.92,3.91,3.91,97300.0
2008-07-18 10:50:00,3.92,3.93,3.9,3.92,154700.0,3.92,3.93,3.9,3.92,154700.0
2008-07-18 11:00:00,3.92,3.93,3.9,3.9,126700.0,3.92,3.93,3.9,3.9,126700.0
2008-07-18 11:10:00,3.91,3.92,3.91,3.91,49000.0,3.91,3.92,3.91,3.91,49000.0
2008-07-18 11:20:00,3.92,3.92,3.9,3.91,103600.0,3.92,3.92,3.9,3.91,103600.0
2008-07-18 11:30:00,3.91,3.91,3.9,3.9,55300.0,3.91,3.91,3.9,3.9,55300.0
2008-07-18 11:40:00,3.9,3.91,3.9,3.9,80500.0,3.9,3.91,3.9,3.9,80500.0
2008-07-18 11:50:00,3.9,3.91,3.89,3.9,55300.0,3.9,3.91,3.89,3.9,55300.0
2008-07-18 12:00:00,3.9,3.9,3.9,3.9,77700.0,3.9,3.9,3.9,3.9,77700.0
2008-07-18 12:10:00,3.9,3.9,3.89,3.9,166600.0,3.9,3.9,3.89,3.9,166600.0
2008-07-18 12:20:00,3.9,3.9,3.89,3.89,117600.0,3.9,3.9,3.89,3.89,117600.0
2008-07-18 12:30:00,3.89,3.89,3.88,3.89,114100.0,3.89,3.89,3.88,3.89,114100.0
2008-07-18 12:40:00,3.89,3.91,3.88,3.9,96600.0,3.89,3.91,3.88,3.9,96600.0
2008-07-18 12:50:00,3.9,3.9,3.87,3.88,125300.0,3.9,3.9,3.87,3.88,125300.0
2008-07-18 13:00:00,3.88,3.88,3.87,3.87,191100.0,3.88,3.88,3.87,3.87,191100.0
2008-07-18 13:10:00,3.87,3.87,3.87,3.87,137200.0,3.87,3.87,3.87,3.87,137200.0
2008-07-18 13:20:00,3.87,3.87,3.86,3.87,153300.0,3.87,3.87,3.86,3.87,153300.0
2008-07-18 13:30:00,3.87,3.88,3.86,3.86,393400.0,3.87,3.88,3.86,3.86,393400.0
2008-07-18 13:40:00,3.86,3.86,3.86,3.86,221900.0,3.86,3.86,3.86,3.86,221900.0
2008-07-18 13:50:00,3.86,3.86,3.85,3.85,269500.0,3.86,3.86,3.85,3.85,269500.0
2008-07-18 14:00:00,3.86,3.86,3.85,3.85,278600.0,3.86,3.86,3.85,3.85,278600.0
2008-07-18 14:10:00,3.85,3.86,3.85,3.86,242900.0,3.85,3.86,3.85,3.86,242900.0
2008-07-18 14:20:00,3.86,3.86,3.85,3.85,211400.0,3.86,3.86,3.85,3.85,211400.0
2008-07-18 14:30:00,3.85,3.86,3.85,3.86,108500.0,3.85,3.86,3.85,3.86,108500.0
2008-07-18 14:40:00,3.86,3.86,3.86,3.86,241500.0,3.86,3.86,3.86,3.86,241500.0
2008-07-18 14:50:00,3.86,3.86,3.85,3.85,175700.0,3.86,3.86,3.85,3.85,175700.0
2008-07-18 15:00:00,3.85,3.86,3.85,3.85,205800.0,3.85,3.86,3.85,3.85,205800.0
2008-07-18 15:10:00,3.85,3.86,3.85,3.85,323400.0,3.85,3.86,3.85,3.85,323400.0
2008-07-18 15:20:00,3.86,3.86,3.85,3.85,223300.0,3.86,3.86,3.85,3.85,223300.0
2008-07-18 15:30:00,3.86,3.86,3.85,3.85,277200.0,3.86,3.86,3.85,3.85,277200.0
2008-07-18 15:40:00,3.85,3.86,3.85,3.85,423500.0,3.85,3.86,3.85,3.85,423500.0
2008-07-18 15:50:00,3.86,3.88,3.85,3.87,2641800.0,3.86,3.88,3.85,3.87,2641800.0
2008-07-21 09:30:00,3.86,3.89,3.83,3.88,163800.0,3.86,3.89,3.83,3.88,163800.0
2008-07-21 09:40:00,3.88,3.91,3.87,3.88,155400.0,3.88,3.91,3.87,3.88,155400.0
2008-07-21 09:50:00,3.88,3.88,3.87,3.88,245000.0,3.88,3.88,3.87,3.88,245000.0
2008-07-21 10:00:00,3.88,3.88,3.86,3.87,144200.0,3.88,3.88,3.86,3.87,144200.0
2008-07-21 10:10:00,3.87,3.88,3.87,3.87,116900.0,3.87,3.88,3.87,3.87,116900.0
2008-07-21 10:20:00,3.87,3.88,3.87,3.87,180600.0,3.87,3.88,3.87,3.87,180600.0
2008-07-21 10:30:00,3.87,3.88,3.86,3.87,119000.0,3.87,3.88,3.86,3.87,119000.0
2008-07-21 10:40:00,3.87,3.88,3.87,3.88,137900.0,3.87,3.88,3.87,3.88,137900.0
2008-07-21 10:50:00,3.88,3.88,3.87,3.87,86800.0,3.88,3.88,3.87,3.87,86800.0
2008-07-21 11:00:00,3.87,3.88,3.87,3.88,67900.0,3.87,3.88,3.87,3.88,67900.0
2008-07-21 11:10:00,3.87,3.89,3.87,3.89,144900.0,3.87,3.89,3.87,3.89,144900.0
2008-07-21 11:20:00,3.89,3.9,3.88,3.89,123200.0,3.89,3.9,3.88,3.89,123200.0
2008-07-21 11:30:00,3.89,3.89,3.87,3.87,81900.0,3.89,3.89,3.87,3.87,81900.0
2008-07-21 11:40:00,3.87,3.88,3.86,3.87,97300.0,3.87,3.88,3.86,3.87,97300.0
2008-07-21 11:50:00,3.88,3.88,3.87,3.87,108500.0,3.88,3.88,3.87,3.87,108500.0
2008-07-21 12:00:00,3.87,3.88,3.87,3.88,124600.0,3.87,3.88,3.87,3.88,124600.0
2008-07-21 12:10:00,3.88,3.88,3.87,3.88,137200.0,3.88,3.88,3.87,3.88,137200.0
2008-07-21 12:20:00,3.88,3.9,3.87,3.9,76300.0,3.88,3.9,3.87,3.9,76300.0
2008-07-21 12:30:00,3.89,3.91,3.89,3.9,343700.0,3.89,3.91,3.89,3.9,343700.0
2008-07-21 12:40:00,3.91,3.91,3.9,3.91,118300.0,3.91,3.91,3.9,3.91,118300.0
2008-07-21 12:50:00,3.9,3.9,3.9,3.9,94500.0,3.9,3.9,3.9,3.9,94500.0
2008-07-21 13:00:00,3.9,3.9,3.89,3.9,104300.0,3.9,3.9,3.89,3.9,104300.0
2008-07-21 13:10:00,3.9,3.91,3.9,3.9,1828400.0,3.9,3.91,3.9,3.9,1828400.0
2008-07-21 13:20:00,3.9,3.91,3.89,3.9,58800.0,3.9,3.91,3.89,3.9,58800.0
2008-07-21 13:30:00,3.9,3.91,3.89,3.91,29400.0,3.9,3.91,3.89,3.91,29400.0
2008-07-21 13:40:00,3.91,3.91,3.9,3.9,33600.0,3.91,3.91,3.9,3.9,33600.0
2008-07-21 13:50:00,3.9,3.91,3.9,3.9,67900.0,3.9,3.91,3.9,3.9,67900.0
2008-07-21 14:00:00,3.9,3.91,3.9,3.91,730100.0,3.9,3.91,3.9,3.91,730100.0
2008-07-21 14:10:00,3.91,3.91,3.9,3.91,125300.0,3.91,3.91,3.9,3.91,125300.0
2008-07-21 14:20:00,3.9,3.92,3.9,3.92,794500.0,3.9,3.92,3.9,3.92,794500.0
2008-07-21 14:30:00,3.91,3.92,3.9,3.9,137900.0,3.91,3.92,3.9,3.9,137900.0
2008-07-21 14:40:00,3.9,3.91,3.9,3.9,120400.0,3.9,3.91,3.9,3.9,120400.0
2008-07-21 14:50:00,3.9,3.91,3.9,3.9,76300.0,3.9,3.91,3.9,3.9,76300.0
2008-07-21 15:00:00,3.9,3.91,3.9,3.9,634200.0,3.9,3.91,3.9,3.9,634200.0
2008-07-21 15:10:00,3.9,3.9,3.89,3.9,142100.0,3.9,3.9,3.89,3.9,142100.0
2008-07-21 15:20:00,3.9,3.91,3.9,3.91,177800.0,3.9,3.91,3.9,3.91,177800.0
2008-07-21 15:30:00,3.91,3.91,3.9,3.91,215600.0,3.91,3.91,3.9,3.91,215600.0
2008-07-21 15:40:00,3.91,3.91,3.9,3.91,210000.0,3.91,3.91,3.9,3.91,210000.0
2008-07-21 15:50:00,3.91,3.91,3.9,3.91,194600.0,3.91,3.91,3.9,3.91,194600.0
2008-07-22 09:30:00,3.91,3.91,3.87,3.88,278600.0,3.91,3.91,3.87,3.88,278600.0
2008-07-22 09:40:00,3.89,3.91,3.87,3.9,123200.0,3.89,3.91,3.87,3.9,123200.0
2008-07-22 09:50:00,3.9,3.9,3.88,3.89,167300.0,3.9,3.9,3.88,3.89,167300.0
2008-07-22 10:00:00,3.89,3.9,3.86,3.86,707700.0,3.89,3.9,3.86,3.86,707700.0
2008-07-22 10:10:00,3.86,3.93,3.86,3.92,180600.0,3.86,3.93,3.86,3.92,180600.0
2008-07-22 10:20:00,3.92,3.96,3.9,3.9,146300.0,3.92,3.96,3.9,3.9,146300.0
2008-07-22 10:30:00,3.9,3.91,3.87,3.9,350700.0,3.9,3.91,3.87,3.9,350700.0
2008-07-22 10:40:00,3.9,3.92,3.88,3.89,198800.0,3.9,3.92,3.88,3.89,198800.0
2008-07-22 10:50:00,3.9,3.91,3.89,3.89,126000.0,3.9,3.91,3.89,3.89,126000.0
2008-07-22 11:00:00,3.9,3.91,3.9,3.91,66500.0,3.9,3.91,3.9,3.91,66500.0
2008-07-22 11:10:00,3.91,3.92,3.9,3.91,175000.0,3.91,3.92,3.9,3.91,175000.0
2008-07-22 11:20:00,3.91,3.93,3.9,3.91,7385000.0,3.91,3.93,3.9,3.91,7385000.0
2008-07-22 11:30:00,3.91,3.91,3.9,3.9,105700.0,3.91,3.91,3.9,3.9,105700.0
2008-07-22 11:40:00,3.91,3.92,3.9,3.91,148400.0,3.91,3.92,3.9,3.91,148400.0
2008-07-22 11:50:00,3.91,3.91,3.9,3.91,1860600.0,3.91,3.91,3.9,3.91,1860600.0
2008-07-22 12:00:00,3.91,3.91,3.9,3.91,85400.0,3.91,3.91,3.9,3.91,85400.0
2008-07-22 12:10:00,3.91,3.91,3.89,3.9,78400.0,3.91,3.91,3.89,3.9,78400.0
2008-07-22 12:20:00,3.9,3.91,3.89,3.89,92400.0,3.9,3.91,3.89,3.89,92400.0
2008-07-22 12:30:00,3.89,3.9,3.89,3.89,55300.0,3.89,3.9,3.89,3.89,55300.0
2008-07-22 12:40:00,3.89,3.91,3.89,3.9,46900.0,3.89,3.91,3.89,3.9,46900.0
2008-07-22 12:50:00,3.9,3.9,3.89,3.89,46200.0,3.9,3.9,3.89,3.89,46200.0
2008-07-22 13:00:00,3.9,3.91,3.9,3.91,191100.0,3.9,3.91,3.9,3.91,191100.0
2008-07-22 13:10:00,3.91,3.91,3.9,3.91,216300.0,3.91,3.91,3.9,3.91,216300.0
2008-07-22 13:20:00,3.91,3.91,3.9,3.91,141400.0,3.91,3.91,3.9,3.91,141400.0
2008-07-22 13:30:00,3.91,3.91,3.89,3.9,142100.0,3.91,3.91,3.89,3.9,142100.0
2008-07-22 13:40:00,3.9,3.9,3.89,3.9,88900.0,3.9,3.9,3.89,3.9,88900.0
2008-07-22 13:50:00,3.9,3.9,3.89,3.89,100100.0,3.9,3.9,3.89,3.89,100100.0
2008-07-22 14:00:00,3.89,3.9,3.89,3.89,473900.0,3.89,3.9,3.89,3.89,473900.0
2008-07-22 14:10:00,3.89,3.89,3.88,3.88,205100.0,3.89,3.89,3.88,3.88,205100.0
2008-07-22 14:20:00,3.88,3.89,3.88,3.89,122500.0,3.88,3.89,3.88,3.89,122500.0
2008-07-22 14:30:00,3.89,3.89,3.88,3.89,145600.0,3.89,3.89,3.88,3.89,145600.0
2008-07-22 14:40:00,3.89,3.9,3.89,3.89,152600.0,3.89,3.9,3.89,3.89,152600.0
2008-07-22 14:50:00,3.89,3.89,3.89,3.89,116900.0,3.89,3.89,3.89,3.89,116900.0
2008-07-22 15:00:00,3.89,3.89,3.86,3.86,197400.0,3.89,3.89,3.86,3.86,197400.0
2008-07-22 15:10:00,3.87,3.87,3.86,3.87,137900.0,3.87,3.87,3.86,3.87,137900.0
2008-07-22 15:20:00,3.87,3.87,3.87,3.87,132300.0,3.87,3.87,3.87,3.87,132300.0
2008-07-22 15:30:00,3.87,3.9,3.87,3.9,265300.0,3.87,3.9,3.87,3.9,265300.0
2008-07-22 15:40:00,3.9,3.9,3.88,3.89,287700.0,3.9,3.9,3.88,3.89,287700.0
2008-07-22 15:50:00,3.89,3.9,3.89,3.89,854000.0,3.89,3.9,3.89,3.89,854000.0
2008-07-23 09:30:00,3.88,3.98,3.88,3.93,247800.0,3.88,3.98,3.88,3.93,247800.0
2008-07-23 09:40:00,3.93,4.0,3.93,3.94,389200.0,3.93,4.0,3.93,3.94,389200.0
2008-07-23 09:50:00,3.95,3.97,3.94,3.95,438900.0,3.95,3.97,3.94,3.95,438900.0
2008-07-23 10:00:00,3.95,3.96,3.94,3.95,204400.0,3.95,3.96,3.94,3.95,204400.0
2008-07-23 10:10:00,3.95,3.98,3.95,3.98,422100.0,3.95,3.98,3.95,3.98,422100.0
2008-07-23 10:20:00,3.98,4.0,3.97,3.98,1155000.0,3.98,4.0,3.97,3.98,1155000.0
2008-07-23 10:30:00,3.98,4.03,3.98,4.0,575400.0,3.98,4.03,3.98,4.0,575400.0
2008-07-23 10:40:00,4.0,4.0,3.97,3.97,414400.0,4.0,4.0,3.97,3.97,414400.0
2008-07-23 10:50:00,3.97,4.0,3.97,3.99,140700.0,3.97,4.0,3.97,3.99,140700.0
2008-07-23 11:00:00,3.99,3.99,3.95,3.95,115500.0,3.99,3.99,3.95,3.95,115500.0
2008-07-23 11:10:00,3.96,3.99,3.96,3.99,158900.0,3.96,3.99,3.96,3.99,158900.0
2008-07-23 11:20:00,3.99,4.01,3.98,4.0,338100.0,3.99,4.01,3.98,4.0,338100.0
2008-07-23 11:30:00,4.0,4.01,3.98,3.99,217700.0,4.0,4.01,3.98,3.99,217700.0
2008-07-23 11:40:00,3.99,4.01,3.98,4.0,616700.0,3.99,4.01,3.98,4.0,616700.0
2008-07-23 11:50:00,4.0,4.0,3.99,4.0,351400.0,4.0,4.0,3.99,4.0,351400.0
2008-07-23 12:00:00,4.0,4.0,3.98,3.98,245700.0,4.0,4.0,3.98,3.98,245700.0
2008-07-23 12:10:00,3.98,3.99,3.97,3.99,96600.0,3.98,3.99,3.97,3.99,96600.0
2008-07-23 12:20:00,3.99,3.99,3.96,3.96,84700.0,3.99,3.99,3.96,3.96,84700.0
2008-07-23 12:30:00,3.97,3.97,3.96,3.97,88200.0,3.97,3.97,3.96,3.97,88200.0
2008-07-23 12:40:00,3.97,3.98,3.97,3.98,33600.0,3.97,3.98,3.97,3.98,33600.0
2008-07-23 12:50:00,3.98,3.99,3.98,3.98,58800.0,3.98,3.99,3.98,3.98,58800.0
2008-07-23 13:00:00,3.98,3.99,3.96,3.96,159600.0,3.98,3.99,3.96,3.96,159600.0
2008-07-23 13:10:00,3.96,3.97,3.96,3.96,105000.0,3.96,3.97,3.96,3.96,105000.0
2008-07-23 13:20:00,3.97,3.99,3.96,3.99,73500.0,3.97,3.99,3.96,3.99,73500.0
2008-07-23 13:30:00,3.98,3.99,3.96,3.97,81900.0,3.98,3.99,3.96,3.97,81900.0
2008-07-23 13:40:00,3.97,3.99,3.97,3.98,84000.0,3.97,3.99,3.97,3.98,84000.0
2008-07-23 13:50:00,3.98,3.98,3.96,3.97,116900.0,3.98,3.98,3.96,3.97,116900.0
2008-07-23 14:00:00,3.96,3.99,3.96,3.98,122500.0,3.96,3.99,3.96,3.98,122500.0
2008-07-23 14:10:00,3.99,3.99,3.96,3.99,460600.0,3.99,3.99,3.96,3.99,460600.0
2008-07-23 14:20:00,3.99,4.0,3.98,4.0,238700.0,3.99,4.0,3.98,4.0,238700.0
2008-07-23 14:30:00,4.0,4.0,3.98,3.98,129500.0,4.0,4.0,3.98,3.98,129500.0
2008-07-23 14:40:00,3.98,3.98,3.98,3.98,70000.0,3.98,3.98,3.98,3.98,70000.0
2008-07-23 14:50:00,3.97,3.99,3.97,3.98,62300.0,3.97,3.99,3.97,3.98,62300.0
2008-07-23 15:00:00,3.98,3.99,3.98,3.98,270200.0,3.98,3.99,3.98,3.98,270200.0
2008-07-23 15:10:00,3.98,4.0,3.98,4.0,193900.0,3.98,4.0,3.98,4.0,193900.0
2008-07-23 15:20:00,4.0,4.0,3.98,3.98,353500.0,4.0,4.0,3.98,3.98,353500.0
2008-07-23 15:30:00,3.99,4.0,3.98,3.99,196700.0,3.99,4.0,3.98,3.99,196700.0
2008-07-23 15:40:00,3.99,4.0,3.98,3.99,340200.0,3.99,4.0,3.98,3.99,340200.0
2008-07-23 15:50:00,3.99,4.0,3.99,4.0,520100.0,3.99,4.0,3.99,4.0,520100.0
2008-07-24 09:30:00,3.95,3.96,3.9,3.93,420700.0,3.95,3.96,3.9,3.93,420700.0
2008-07-24 09:40:00,3.92,3.94,3.89,3.9,378000.0,3.92,3.94,3.89,3.9,378000.0
2008-07-24 09:50:00,3.9,3.9,3.85,3.87,398300.0,3.9,3.9,3.85,3.87,398300.0
2008-07-24 10:00:00,3.86,3.87,3.82,3.84,713300.0,3.86,3.87,3.82,3.84,713300.0
2008-07-24 10:10:00,3.84,3.89,3.84,3.88,230300.0,3.84,3.89,3.84,3.88,230300.0
2008-07-24 10:20:00,3.88,3.89,3.86,3.86,386400.0,3.88,3.89,3.86,3.86,386400.0
2008-07-24 10:30:00,3.86,3.88,3.86,3.87,458500.0,3.86,3.88,3.86,3.87,458500.0
2008-07-24 10:40:00,3.87,3.87,3.85,3.85,288400.0,3.87,3.87,3.85,3.85,288400.0
2008-07-24 10:50:00,3.86,3.86,3.85,3.85,275800.0,3.86,3.86,3.85,3.85,275800.0
2008-07-24 11:00:00,3.85,3.87,3.84,3.85,232400.0,3.85,3.87,3.84,3.85,232400.0
2008-07-24 11:10:00,3.85,3.89,3.85,3.86,339500.0,3.85,3.89,3.85,3.86,339500.0
2008-07-24 11:20:00,3.86,3.87,3.85,3.85,167300.0,3.86,3.87,3.85,3.85,167300.0
2008-07-24 11:30:00,3.85,3.86,3.84,3.86,52500.0,3.85,3.86,3.84,3.86,52500.0
2008-07-24 11:40:00,3.86,3.87,3.86,3.87,108500.0,3.86,3.87,3.86,3.87,108500.0
2008-07-24 11:50:00,3.87,3.89,3.87,3.88,191800.0,3.87,3.89,3.87,3.88,191800.0
2008-07-24 12:00:00,3.88,3.88,3.86,3.86,121100.0,3.88,3.88,3.86,3.86,121100.0
2008-07-24 12:10:00,3.86,3.87,3.86,3.86,138600.0,3.86,3.87,3.86,3.86,138600.0
2008-07-24 12:20:00,3.86,3.87,3.86,3.86,207200.0,3.86,3.87,3.86,3.86,207200.0
2008-07-24 12:30:00,3.86,3.87,3.86,3.86,186200.0,3.86,3.87,3.86,3.86,186200.0
2008-07-24 12:40:00,3.86,3.87,3.86,3.87,70700.0,3.86,3.87,3.86,3.87,70700.0
2008-07-24 12:50:00,3.87,3.87,3.86,3.86,179200.0,3.87,3.87,3.86,3.86,179200.0
2008-07-24 13:00:00,3.86,3.86,3.85,3.85,171500.0,3.86,3.86,3.85,3.85,171500.0
2008-07-24 13:10:00,3.85,3.86,3.85,3.86,192500.0,3.85,3.86,3.85,3.86,192500.0
2008-07-24 13:20:00,3.86,3.87,3.85,3.86,200900.0,3.86,3.87,3.85,3.86,200900.0
2008-07-24 13:30:00,3.86,3.86,3.85,3.85,217700.0,3.86,3.86,3.85,3.85,217700.0
2008-07-24 13:40:00,3.85,3.86,3.85,3.85,105000.0,3.85,3.86,3.85,3.85,105000.0
2008-07-24 13:50:00,3.86,3.87,3.85,3.85,242900.0,3.86,3.87,3.85,3.85,242900.0
2008-07-24 14:00:00,3.85,3.86,3.85,3.85,191100.0,3.85,3.86,3.85,3.85,191100.0
2008-07-24 14:10:00,3.85,3.86,3.84,3.85,368900.0,3.85,3.86,3.84,3.85,368900.0
2008-07-24 14:20:00,3.85,3.87,3.84,3.86,364000.0,3.85,3.87,3.84,3.86,364000.0
2008-07-24 14:30:00,3.86,3.86,3.84,3.85,424200.0,3.86,3.86,3.84,3.85,424200.0
2008-07-24 14:40:00,3.85,3.87,3.85,3.86,368900.0,3.85,3.87,3.85,3.86,368900.0
2008-07-24 14:50:00,3.86,3.87,3.86,3.87,427000.0,3.86,3.87,3.86,3.87,427000.0
2008-07-24 15:00:00,3.87,3.91,3.86,3.89,329000.0,3.87,3.91,3.86,3.89,329000.0
2008-07-24 15:10:00,3.88,3.88,3.85,3.85,367500.0,3.88,3.88,3.85,3.85,367500.0
2008-07-24 15:20:00,3.85,3.87,3.85,3.86,257600.0,3.85,3.87,3.85,3.86,257600.0
2008-07-24 15:30:00,3.86,3.86,3.83,3.85,494900.0,3.86,3.86,3.83,3.85,494900.0
2008-07-24 15:40:00,3.85,3.85,3.82,3.83,669900.0,3.85,3.85,3.82,3.83,669900.0
2008-07-24 15:50:00,3.83,3.84,3.81,3.82,950600.0,3.83,3.84,3.81,3.82,950600.0
2008-07-25 09:30:00,4.06,4.06,3.97,4.0,2054500.0,4.06,4.06,3.97,4.0,2054500.0
2008-07-25 09:40:00,4.0,4.0,3.97,3.99,1572900.0,4.0,4.0,3.97,3.99,1572900.0
2008-07-25 09:50:00,3.99,4.12,3.99,4.11,2275700.0,3.99,4.12,3.99,4.11,2275700.0
2008-07-25 10:00:00,4.11,4.11,4.04,4.06,1873200.0,4.11,4.11,4.04,4.06,1873200.0
2008-07-25 10:10:00,4.06,4.06,3.88,3.92,1326500.0,4.06,4.06,3.88,3.92,1326500.0
2008-07-25 10:20:00,3.92,3.95,3.87,3.89,1003100.0,3.92,3.95,3.87,3.89,1003100.0
2008-07-25 10:30:00,3.89,3.89,3.84,3.86,1215200.0,3.89,3.89,3.84,3.86,1215200.0
2008-07-25 10:40:00,3.86,3.91,3.86,3.87,787500.0,3.86,3.91,3.86,3.87,787500.0
2008-07-25 10:50:00,3.87,3.94,3.87,3.92,1071700.0,3.87,3.94,3.87,3.92,1071700.0
2008-07-25 11:00:00,3.91,3.93,3.9,3.92,541800.0,3.91,3.93,3.9,3.92,541800.0
2008-07-25 11:10:00,3.92,3.94,3.91,3.93,579600.0,3.92,3.94,3.91,3.93,579600.0
2008-07-25 11:20:00,3.93,3.93,3.89,3.92,410900.0,3.93,3.93,3.89,3.92,410900.0
2008-07-25 11:30:00,3.92,3.93,3.9,3.9,345800.0,3.92,3.93,3.9,3.9,345800.0
2008-07-25 11:40:00,3.9,3.93,3.9,3.92,278600.0,3.9,3.93,3.9,3.92,278600.0
2008-07-25 11:50:00,3.92,3.93,3.9,3.92,336000.0,3.92,3.93,3.9,3.92,336000.0
2008-07-25 12:00:00,3.92,3.92,3.89,3.92,268800.0,3.92,3.92,3.89,3.92,268800.0
2008-07-25 12:10:00,3.92,3.92,3.91,3.91,159600.0,3.92,3.92,3.91,3.91,159600.0
2008-07-25 12:20:00,3.91,3.94,3.91,3.92,354200.0,3.91,3.94,3.91,3.92,354200.0
2008-07-25 12:30:00,3.92,3.93,3.91,3.91,282800.0,3.92,3.93,3.91,3.91,282800.0
2008-07-25 12:40:00,3.91,3.94,3.91,3.92,345100.0,3.91,3.94,3.91,3.92,345100.0
2008-07-25 12:50:00,3.92,3.93,3.9,3.9,276500.0,3.92,3.93,3.9,3.9,276500.0
2008-07-25 13:00:00,3.9,3.92,3.9,3.91,232400.0,3.9,3.92,3.9,3.91,232400.0
2008-07-25 13:10:00,3.91,3.92,3.89,3.91,160300.0,3.91,3.92,3.89,3.91,160300.0
2008-07-25 13:20:00,3.9,3.92,3.89,3.89,214200.0,3.9,3.92,3.89,3.89,214200.0
2008-07-25 13:30:00,3.89,3.89,3.85,3.86,543900.0,3.89,3.89,3.85,3.86,543900.0
2008-07-25 13:40:00,3.86,3.86,3.84,3.85,380100.0,3.86,3.86,3.84,3.85,380100.0
2008-07-25 13:50:00,3.85,3.86,3.83,3.84,331100.0,3.85,3.86,3.83,3.84,331100.0
2008-07-25 14:00:00,3.84,3.86,3.83,3.85,257600.0,3.84,3.86,3.83,3.85,257600.0
2008-07-25 14:10:00,3.85,3.87,3.85,3.87,308700.0,3.85,3.87,3.85,3.87,308700.0
2008-07-25 14:20:00,3.87,3.89,3.86,3.88,235900.0,3.87,3.89,3.86,3.88,235900.0
2008-07-25 14:30:00,3.88,3.91,3.88,3.91,580300.0,3.88,3.91,3.88,3.91,580300.0
2008-07-25 14:40:00,3.91,3.92,3.9,3.92,298200.0,3.91,3.92,3.9,3.92,298200.0
2008-07-25 14:50:00,3.92,3.96,3.92,3.95,463400.0,3.92,3.96,3.92,3.95,463400.0
2008-07-25 15:00:00,3.95,3.95,3.93,3.95,630000.0,3.95,3.95,3.93,3.95,630000.0
2008-07-25 15:10:00,3.95,3.95,3.9,3.93,645400.0,3.95,3.95,3.9,3.93,645400.0
2008-07-25 15:20:00,3.93,3.96,3.93,3.95,500500.0,3.93,3.96,3.93,3.95,500500.0
2008-07-25 15:30:00,3.95,3.97,3.95,3.96,359100.0,3.95,3.97,3.95,3.96,359100.0
2008-07-25 15:40:00,3.96,3.97,3.96,3.97,1336300.0,3.96,3.97,3.96,3.97,1336300.0
2008-07-25 15:50:00,3.97,3.98,3.97,3.98,1018500.0,3.97,3.98,3.97,3.98,1018500.0
2008-07-28 09:30:00,4.0,4.03,4.0,4.01,310800.0,4.0,4.03,4.0,4.01,310800.0
2008-07-28 09:40:00,4.01,4.01,3.97,4.0,263200.0,4.01,4.01,3.97,4.0,263200.0
2008-07-28 09:50:00,4.0,4.0,3.99,4.0,142100.0,4.0,4.0,3.99,4.0,142100.0
2008-07-28 10:00:00,4.0,4.0,3.99,3.99,351400.0,4.0,4.0,3.99,3.99,351400.0
2008-07-28 10:10:00,3.99,4.0,3.98,4.0,259000.0,3.99,4.0,3.98,4.0,259000.0
2008-07-28 10:20:00,4.0,4.0,3.99,4.0,218400.0,4.0,4.0,3.99,4.0,218400.0
2008-07-28 10:30:00,4.0,4.0,3.98,3.98,188300.0,4.0,4.0,3.98,3.98,188300.0
2008-07-28 10:40:00,3.98,3.99,3.97,3.99,385000.0,3.98,3.99,3.97,3.99,385000.0
2008-07-28 10:50:00,3.99,4.0,3.98,4.0,324100.0,3.99,4.0,3.98,4.0,324100.0
2008-07-28 11:00:00,3.99,4.0,3.99,3.99,154000.0,3.99,4.0,3.99,3.99,154000.0
2008-07-28 11:10:00,3.98,3.99,3.97,3.99,151900.0,3.98,3.99,3.97,3.99,151900.0
2008-07-28 11:20:00,3.99,4.0,3.98,4.0,200200.0,3.99,4.0,3.98,4.0,200200.0
2008-07-28 11:30:00,4.0,4.02,3.99,4.02,539700.0,4.0,4.02,3.99,4.02,539700.0
2008-07-28 11:40:00,4.02,4.07,4.02,4.06,333200.0,4.02,4.07,4.02,4.06,333200.0
2008-07-28 11:50:00,4.06,4.09,4.06,4.07,330400.0,4.06,4.09,4.06,4.07,330400.0
2008-07-28 12:00:00,4.06,4.07,4.06,4.07,121100.0,4.06,4.07,4.06,4.07,121100.0
2008-07-28 12:10:00,4.07,4.07,4.05,4.06,103600.0,4.07,4.07,4.05,4.06,103600.0
2008-07-28 12:20:00,4.06,4.07,4.06,4.07,119000.0,4.06,4.07,4.06,4.07,119000.0
2008-07-28 12:30:00,4.07,4.07,4.06,4.06,287000.0,4.07,4.07,4.06,4.06,287000.0
2008-07-28 12:40:00,4.06,4.07,4.05,4.06,123900.0,4.06,4.07,4.05,4.06,123900.0
2008-07-28 12:50:00,4.06,4.07,4.05,4.06,181300.0,4.06,4.07,4.05,4.06,181300.0
2008-07-28 13:00:00,4.06,4.07,4.05,4.06,154700.0,4.06,4.07,4.05,4.06,154700.0
2008-07-28 13:10:00,4.06,4.07,4.06,4.06,77700.0,4.06,4.07,4.06,4.06,77700.0
2008-07-28 13:20:00,4.06,4.07,4.06,4.06,371000.0,4.06,4.07,4.06,4.06,371000.0
2008-07-28 13:30:00,4.06,4.06,4.04,4.05,116200.0,4.06,4.06,4.04,4.05,116200.0
2008-07-28 13:40:00,4.05,4.06,4.04,4.05,126700.0,4.05,4.06,4.04,4.05,126700.0
2008-07-28 13:50:00,4.05,4.06,4.05,4.06,116900.0,4.05,4.06,4.05,4.06,116900.0
2008-07-28 14:00:00,4.06,4.06,4.05,4.05,124600.0,4.06,4.06,4.05,4.05,124600.0
2008-07-28 14:10:00,4.05,4.06,4.05,4.05,181300.0,4.05,4.06,4.05,4.05,181300.0
2008-07-28 14:20:00,4.05,4.06,4.05,4.05,298900.0,4.05,4.06,4.05,4.05,298900.0
2008-07-28 14:30:00,4.05,4.06,4.05,4.06,231700.0,4.05,4.06,4.05,4.06,231700.0
2008-07-28 14:40:00,4.06,4.07,4.05,4.06,370300.0,4.06,4.07,4.05,4.06,370300.0
2008-07-28 14:50:00,4.06,4.06,4.05,4.06,193900.0,4.06,4.06,4.05,4.06,193900.0
2008-07-28 15:00:00,4.06,4.08,4.06,4.08,505400.0,4.06,4.08,4.06,4.08,505400.0
2008-07-28 15:10:00,4.08,4.1,4.08,4.09,1038800.0,4.08,4.1,4.08,4.09,1038800.0
2008-07-28 15:20:00,4.09,4.1,4.09,4.1,451500.0,4.09,4.1,4.09,4.1,451500.0
2008-07-28 15:30:00,4.1,4.14,4.1,4.11,1044400.0,4.1,4.14,4.1,4.11,1044400.0
2008-07-28 15:40:00,4.11,4.13,4.1,4.1,858900.0,4.11,4.13,4.1,4.1,858900.0
2008-07-28 15:50:00,4.1,4.1,4.07,4.09,1052100.0,4.1,4.1,4.07,4.09,1052100.0
2008-07-29 09:30:00,4.13,4.17,4.11,4.15,821100.0,4.13,4.17,4.11,4.15,821100.0
2008-07-29 09:40:00,4.15,4.26,4.15,4.25,584500.0,4.15,4.26,4.15,4.25,584500.0
2008-07-29 09:50:00,4.25,4.29,4.24,4.24,1258600.0,4.25,4.29,4.24,4.24,1258600.0
2008-07-29 10:00:00,4.24,4.28,4.24,4.28,859600.0,4.24,4.28,4.24,4.28,859600.0
2008-07-29 10:10:00,4.28,4.31,4.28,4.3,1080800.0,4.28,4.31,4.28,4.3,1080800.0
2008-07-29 10:20:00,4.3,4.32,4.29,4.31,679700.0,4.3,4.32,4.29,4.31,679700.0
2008-07-29 10:30:00,4.31,4.34,4.3,4.34,1225700.0,4.31,4.34,4.3,4.34,1225700.0
2008-07-29 10:40:00,4.34,4.35,4.33,4.34,325500.0,4.34,4.35,4.33,4.34,325500.0
2008-07-29 10:50:00,4.34,4.34,4.3,4.34,184800.0,4.34,4.34,4.3,4.34,184800.0
2008-07-29 11:00:00,4.33,4.34,4.31,4.31,107800.0,4.33,4.34,4.31,4.31,107800.0
2008-07-29 11:10:00,4.32,4.34,4.31,4.34,217700.0,4.32,4.34,4.31,4.34,217700.0
2008-07-29 11:20:00,4.34,4.34,4.33,4.33,214200.0,4.34,4.34,4.33,4.33,214200.0
2008-07-29 11:30:00,4.33,4.34,4.32,4.33,165200.0,4.33,4.34,4.32,4.33,165200.0
2008-07-29 11:40:00,4.33,4.33,4.32,4.33,201600.0,4.33,4.33,4.32,4.33,201600.0
2008-07-29 11:50:00,4.32,4.33,4.3,4.31,217000.0,4.32,4.33,4.3,4.31,217000.0
2008-07-29 12:00:00,4.31,4.33,4.31,4.32,579600.0,4.31,4.33,4.31,4.32,579600.0
2008-07-29 12:10:00,4.32,4.33,4.31,4.31,109900.0,4.32,4.33,4.31,4.31,109900.0
2008-07-29 12:20:00,4.31,4.34,4.31,4.34,126700.0,4.31,4.34,4.31,4.34,126700.0
2008-07-29 12:30:00,4.34,4.34,4.32,4.32,290500.0,4.34,4.34,4.32,4.32,290500.0
2008-07-29 12:40:00,4.32,4.33,4.31,4.32,111300.0,4.32,4.33,4.31,4.32,111300.0
2008-07-29 12:50:00,4.32,4.33,4.3,4.31,193900.0,4.32,4.33,4.3,4.31,193900.0
2008-07-29 13:00:00,4.31,4.32,4.3,4.31,131600.0,4.31,4.32,4.3,4.31,131600.0
2008-07-29 13:10:00,4.31,4.31,4.3,4.3,188300.0,4.31,4.31,4.3,4.3,188300.0
2008-07-29 13:20:00,4.31,4.33,4.3,4.33,194600.0,4.31,4.33,4.3,4.33,194600.0
2008-07-29 13:30:00,4.33,4.33,4.32,4.33,301700.0,4.33,4.33,4.32,4.33,301700.0
2008-07-29 13:40:00,4.33,4.33,4.32,4.33,464800.0,4.33,4.33,4.32,4.33,464800.0
2008-07-29 13:50:00,4.33,4.35,4.33,4.35,410200.0,4.33,4.35,4.33,4.35,410200.0
2008-07-29 14:00:00,4.35,4.35,4.33,4.35,553700.0,4.35,4.35,4.33,4.35,553700.0
2008-07-29 14:10:00,4.35,4.37,4.35,4.37,621600.0,4.35,4.37,4.35,4.37,621600.0
2008-07-29 14:20:00,4.37,4.43,4.37,4.41,701400.0,4.37,4.43,4.37,4.41,701400.0
2008-07-29 14:30:00,4.41,4.42,4.39,4.4,536200.0,4.41,4.42,4.39,4.4,536200.0
2008-07-29 14:40:00,4.4,4.41,4.39,4.41,453600.0,4.4,4.41,4.39,4.41,453600.0
2008-07-29 14:50:00,4.41,4.41,4.4,4.41,740600.0,4.41,4.41,4.4,4.41,740600.0
2008-07-29 15:00:00,4.41,4.42,4.41,4.42,535500.0,4.41,4.42,4.41,4.42,535500.0
2008-07-29 15:10:00,4.41,4.44,4.41,4.43,848400.0,4.41,4.44,4.41,4.43,848400.0
2008-07-29 15:20:00,4.43,4.44,4.42,4.43,598500.0,4.43,4.44,4.42,4.43,598500.0
2008-07-29 15:30:00,4.43,4.45,4.42,4.44,732900.0,4.43,4.45,4.42,4.44,732900.0
2008-07-29 15:40:00,4.44,4.45,4.43,4.43,908600.0,4.44,4.45,4.43,4.43,908600.0
2008-07-29 15:50:00,4.43,4.44,4.43,4.43,774200.0,4.43,4.44,4.43,4.43,774200.0
2008-07-30 09:30:00,4.42,4.44,4.41,4.44,345800.0,4.42,4.44,4.41,4.44,345800.0
2008-07-30 09:40:00,4.44,4.48,4.39,4.4,708400.0,4.44,4.48,4.39,4.4,708400.0
2008-07-30 09:50:00,4.4,4.4,4.35,4.37,349300.0,4.4,4.4,4.35,4.37,349300.0
2008-07-30 10:00:00,4.37,4.41,4.37,4.38,200200.0,4.37,4.41,4.37,4.38,200200.0
2008-07-30 10:10:00,4.38,4.38,4.35,4.37,175000.0,4.38,4.38,4.35,4.37,175000.0
2008-07-30 10:20:00,4.37,4.4,4.37,4.4,152600.0,4.37,4.4,4.37,4.4,152600.0
2008-07-30 10:30:00,4.4,4.41,4.38,4.38,196700.0,4.4,4.41,4.38,4.38,196700.0
2008-07-30 10:40:00,4.38,4.42,4.38,4.4,158200.0,4.38,4.42,4.38,4.4,158200.0
2008-07-30 10:50:00,4.4,4.41,4.39,4.4,161000.0,4.4,4.41,4.39,4.4,161000.0
2008-07-30 11:00:00,4.4,4.4,4.38,4.39,192500.0,4.4,4.4,4.38,4.39,192500.0
2008-07-30 11:10:00,4.39,4.39,4.34,4.34,243600.0,4.39,4.39,4.34,4.34,243600.0
2008-07-30 11:20:00,4.34,4.36,4.34,4.36,122500.0,4.34,4.36,4.34,4.36,122500.0
2008-07-30 11:30:00,4.36,4.36,4.35,4.35,152600.0,4.36,4.36,4.35,4.35,152600.0
2008-07-30 11:40:00,4.35,4.36,4.35,4.35,164500.0,4.35,4.36,4.35,4.35,164500.0
2008-07-30 11:50:00,4.35,4.35,4.31,4.33,244300.0,4.35,4.35,4.31,4.33,244300.0
2008-07-30 12:00:00,4.33,4.33,4.32,4.33,125300.0,4.33,4.33,4.32,4.33,125300.0
2008-07-30 12:10:00,4.33,4.33,4.31,4.33,126700.0,4.33,4.33,4.31,4.33,126700.0
2008-07-30 12:20:00,4.33,4.35,4.33,4.34,186900.0,4.33,4.35,4.33,4.34,186900.0
2008-07-30 12:30:00,4.34,4.34,4.33,4.34,133000.0,4.34,4.34,4.33,4.34,133000.0
2008-07-30 12:40:00,4.34,4.34,4.32,4.32,143500.0,4.34,4.34,4.32,4.32,143500.0
2008-07-30 12:50:00,4.32,4.33,4.31,4.33,106400.0,4.32,4.33,4.31,4.33,106400.0
2008-07-30 13:00:00,4.33,4.33,4.31,4.31,149800.0,4.33,4.33,4.31,4.31,149800.0
2008-07-30 13:10:00,4.31,4.32,4.3,4.32,217000.0,4.31,4.32,4.3,4.32,217000.0
2008-07-30 13:20:00,4.32,4.34,4.32,4.33,192500.0,4.32,4.34,4.32,4.33,192500.0
2008-07-30 13:30:00,4.34,4.34,4.31,4.32,224700.0,4.34,4.34,4.31,4.32,224700.0
2008-07-30 13:40:00,4.33,4.33,4.32,4.32,125300.0,4.33,4.33,4.32,4.32,125300.0
2008-07-30 13:50:00,4.32,4.32,4.31,4.32,131600.0,4.32,4.32,4.31,4.32,131600.0
2008-07-30 14:00:00,4.32,4.33,4.31,4.32,161000.0,4.32,4.33,4.31,4.32,161000.0
2008-07-30 14:10:00,4.32,4.33,4.32,4.32,165900.0,4.32,4.33,4.32,4.32,165900.0
2008-07-30 14:20:00,4.33,4.36,4.32,4.36,172200.0,4.33,4.36,4.32,4.36,172200.0
2008-07-30 14:30:00,4.36,4.39,4.36,4.39,269500.0,4.36,4.39,4.36,4.39,269500.0
2008-07-30 14:40:00,4.38,4.38,4.36,4.36,201600.0,4.38,4.38,4.36,4.36,201600.0
2008-07-30 14:50:00,4.36,4.38,4.36,4.38,161000.0,4.36,4.38,4.36,4.38,161000.0
2008-07-30 15:00:00,4.38,4.38,4.36,4.37,158900.0,4.38,4.38,4.36,4.37,158900.0
2008-07-30 15:10:00,4.37,4.37,4.36,4.36,178500.0,4.37,4.37,4.36,4.36,178500.0
2008-07-30 15:20:00,4.36,4.4,4.36,4.4,194600.0,4.36,4.4,4.36,4.4,194600.0
2008-07-30 15:30:00,4.4,4.42,4.4,4.41,345800.0,4.4,4.42,4.4,4.41,345800.0
2008-07-30 15:40:00,4.42,4.42,4.39,4.39,503300.0,4.42,4.42,4.39,4.39,503300.0
2008-07-30 15:50:00,4.39,4.39,4.36,4.37,982100.0,4.39,4.39,4.36,4.37,982100.0
2008-07-31 09:30:00,4.34,4.39,4.33,4.39,338100.0,4.34,4.39,4.33,4.39,338100.0
2008-07-31 09:40:00,4.39,4.41,4.38,4.4,153300.0,4.39,4.41,4.38,4.4,153300.0
2008-07-31 09:50:00,4.4,4.42,4.4,4.42,147000.0,4.4,4.42,4.4,4.42,147000.0
2008-07-31 10:00:00,4.42,4.44,4.41,4.41,298200.0,4.42,4.44,4.41,4.41,298200.0
2008-07-31 10:10:00,4.41,4.43,4.41,4.42,88200.0,4.41,4.43,4.41,4.42,88200.0
2008-07-31 10:20:00,4.42,4.43,4.41,4.43,469000.0,4.42,4.43,4.41,4.43,469000.0
2008-07-31 10:30:00,4.43,4.46,4.43,4.45,612500.0,4.43,4.46,4.43,4.45,612500.0
2008-07-31 10:40:00,4.45,4.45,4.39,4.41,1112300.0,4.45,4.45,4.39,4.41,1112300.0
2008-07-31 10:50:00,4.4,4.41,4.4,4.4,217000.0,4.4,4.41,4.4,4.4,217000.0
2008-07-31 11:00:00,4.4,4.43,4.4,4.42,154700.0,4.4,4.43,4.4,4.42,154700.0
2008-07-31 11:10:00,4.42,4.43,4.42,4.42,156100.0,4.42,4.43,4.42,4.42,156100.0
2008-07-31 11:20:00,4.42,4.43,4.42,4.42,182000.0,4.42,4.43,4.42,4.42,182000.0
2008-07-31 11:30:00,4.42,4.42,4.41,4.42,156800.0,4.42,4.42,4.41,4.42,156800.0
2008-07-31 11:40:00,4.42,4.43,4.42,4.42,85400.0,4.42,4.43,4.42,4.42,85400.0
2008-07-31 11:50:00,4.42,4.43,4.42,4.42,67200.0,4.42,4.43,4.42,4.42,67200.0
2008-07-31 12:00:00,4.42,4.43,4.42,4.43,595000.0,4.42,4.43,4.42,4.43,595000.0
2008-07-31 12:10:00,4.43,4.43,4.42,4.43,220500.0,4.43,4.43,4.42,4.43,220500.0
2008-07-31 12:20:00,4.43,4.44,4.43,4.44,84700.0,4.43,4.44,4.43,4.44,84700.0
2008-07-31 12:30:00,4.43,4.44,4.42,4.42,251300.0,4.43,4.44,4.42,4.42,251300.0
2008-07-31 12:40:00,4.42,4.43,4.42,4.43,417200.0,4.42,4.43,4.42,4.43,417200.0
2008-07-31 12:50:00,4.43,4.43,4.42,4.43,141400.0,4.43,4.43,4.42,4.43,141400.0
2008-07-31 13:00:00,4.43,4.43,4.43,4.43,161000.0,4.43,4.43,4.43,4.43,161000.0
2008-07-31 13:10:00,4.43,4.43,4.43,4.43,186200.0,4.43,4.43,4.43,4.43,186200.0
2008-07-31 13:20:00,4.43,4.43,4.43,4.43,166600.0,4.43,4.43,4.43,4.43,166600.0
2008-07-31 13:30:00,4.43,4.43,4.43,4.43,266000.0,4.43,4.43,4.43,4.43,266000.0
2008-07-31 13:40:00,4.43,4.45,4.43,4.45,330400.0,4.43,4.45,4.43,4.45,330400.0
2008-07-31 13:50:00,4.45,4.47,4.45,4.46,204400.0,4.45,4.47,4.45,4.46,204400.0
2008-07-31 14:00:00,4.47,4.47,4.46,4.47,235200.0,4.47,4.47,4.46,4.47,235200.0
2008-07-31 14:10:00,4.47,4.47,4.46,4.47,210000.0,4.47,4.47,4.46,4.47,210000.0
2008-07-31 14:20:00,4.47,4.47,4.46,4.47,154000.0,4.47,4.47,4.46,4.47,154000.0
2008-07-31 14:30:00,4.47,4.47,4.46,4.47,289100.0,4.47,4.47,4.46,4.47,289100.0
2008-07-31 14:40:00,4.47,4.47,4.46,4.47,320600.0,4.47,4.47,4.46,4.47,320600.0
2008-07-31 14:50:00,4.47,4.47,4.46,4.47,184100.0,4.47,4.47,4.46,4.47,184100.0
2008-07-31 15:00:00,4.47,4.47,4.46,4.47,226800.0,4.47,4.47,4.46,4.47,226800.0
2008-07-31 15:10:00,4.47,4.47,4.46,4.47,375900.0,4.47,4.47,4.46,4.47,375900.0
2008-07-31 15:20:00,4.47,4.47,4.46,4.47,674800.0,4.47,4.47,4.46,4.47,674800.0
2008-07-31 15:30:00,4.47,4.47,4.45,4.45,779800.0,4.47,4.47,4.45,4.45,779800.0
2008-07-31 15:40:00,4.46,4.46,4.43,4.43,736400.0,4.46,4.46,4.43,4.43,736400.0
2008-07-31 15:50:00,4.43,4.43,4.37,4.41,1997100.0,4.43,4.43,4.37,4.41,1997100.0
2008-08-01 09:30:00,4.36,4.39,4.27,4.3,718200.0,4.36,4.39,4.27,4.3,718200.0
2008-08-01 09:40:00,4.3,4.3,4.17,4.18,504000.0,4.3,4.3,4.17,4.18,504000.0
2008-08-01 09:50:00,4.18,4.28,4.18,4.28,1033900.0,4.18,4.28,4.18,4.28,1033900.0
2008-08-01 10:00:00,4.28,4.31,4.22,4.23,715400.0,4.28,4.31,4.22,4.23,715400.0
2008-08-01 10:10:00,4.23,4.26,4.21,4.22,675500.0,4.23,4.26,4.21,4.22,675500.0
2008-08-01 10:20:00,4.22,4.22,4.13,4.16,737100.0,4.22,4.22,4.13,4.16,737100.0
2008-08-01 10:30:00,4.16,4.2,4.16,4.19,648900.0,4.16,4.2,4.16,4.19,648900.0
2008-08-01 10:40:00,4.19,4.2,4.16,4.18,351400.0,4.19,4.2,4.16,4.18,351400.0
2008-08-01 10:50:00,4.18,4.19,4.15,4.16,277900.0,4.18,4.19,4.15,4.16,277900.0
2008-08-01 11:00:00,4.16,4.16,4.13,4.13,371000.0,4.16,4.16,4.13,4.13,371000.0
2008-08-01 11:10:00,4.13,4.15,4.12,4.13,388500.0,4.13,4.15,4.12,4.13,388500.0
2008-08-01 11:20:00,4.13,4.16,4.13,4.16,273700.0,4.13,4.16,4.13,4.16,273700.0
2008-08-01 11:30:00,4.16,4.21,4.16,4.19,308700.0,4.16,4.21,4.16,4.19,308700.0
2008-08-01 11:40:00,4.19,4.21,4.16,4.16,262500.0,4.19,4.21,4.16,4.16,262500.0
2008-08-01 11:50:00,4.16,4.17,4.15,4.17,237300.0,4.16,4.17,4.15,4.17,237300.0
2008-08-01 12:00:00,4.17,4.17,4.15,4.15,287700.0,4.17,4.17,4.15,4.15,287700.0
2008-08-01 12:10:00,4.15,4.15,4.13,4.13,263200.0,4.15,4.15,4.13,4.13,263200.0
2008-08-01 12:20:00,4.13,4.16,4.13,4.14,202300.0,4.13,4.16,4.13,4.14,202300.0
2008-08-01 12:30:00,4.14,4.16,4.13,4.15,236600.0,4.14,4.16,4.13,4.15,236600.0
2008-08-01 12:40:00,4.15,4.16,4.14,4.14,159600.0,4.15,4.16,4.14,4.14,159600.0
2008-08-01 12:50:00,4.14,4.15,4.13,4.14,207200.0,4.14,4.15,4.13,4.14,207200.0
2008-08-01 13:00:00,4.14,4.14,4.14,4.14,257600.0,4.14,4.14,4.14,4.14,257600.0
2008-08-01 13:10:00,4.14,4.16,4.14,4.15,311500.0,4.14,4.16,4.14,4.15,311500.0
2008-08-01 13:20:00,4.15,4.16,4.14,4.15,221200.0,4.15,4.16,4.14,4.15,221200.0
2008-08-01 13:30:00,4.15,4.16,4.13,4.16,203000.0,4.15,4.16,4.13,4.16,203000.0
2008-08-01 13:40:00,4.16,4.18,4.16,4.17,140700.0,4.16,4.18,4.16,4.17,140700.0
2008-08-01 13:50:00,4.17,4.18,4.17,4.17,277900.0,4.17,4.18,4.17,4.17,277900.0
2008-08-01 14:00:00,4.17,4.18,4.16,4.16,548800.0,4.17,4.18,4.16,4.16,548800.0
2008-08-01 14:10:00,4.16,4.17,4.14,4.16,399700.0,4.16,4.17,4.14,4.16,399700.0
2008-08-01 14:20:00,4.16,4.17,4.16,4.16,270200.0,4.16,4.17,4.16,4.16,270200.0
2008-08-01 14:30:00,4.16,4.17,4.16,4.17,197400.0,4.16,4.17,4.16,4.17,197400.0
2008-08-01 14:40:00,4.17,4.17,4.15,4.15,327600.0,4.17,4.17,4.15,4.15,327600.0
2008-08-01 14:50:00,4.15,4.17,4.15,4.16,612500.0,4.15,4.17,4.15,4.16,612500.0
2008-08-01 15:00:00,4.16,4.18,4.16,4.17,687400.0,4.16,4.18,4.16,4.17,687400.0
2008-08-01 15:10:00,4.17,4.2,4.17,4.18,542500.0,4.17,4.2,4.17,4.18,542500.0
2008-08-01 15:20:00,4.19,4.21,4.18,4.2,485100.0,4.19,4.21,4.18,4.2,485100.0
2008-08-01 15:30:00,4.2,4.25,4.19,4.23,702800.0,4.2,4.25,4.19,4.23,702800.0
2008-08-01 15:40:00,4.23,4.26,4.21,4.22,879900.0,4.23,4.26,4.21,4.22,879900.0
2008-08-01 15:50:00,4.22,4.22,4.17,4.18,975100.0,4.22,4.22,4.17,4.18,975100.0
2008-08-04 09:30:00,4.21,4.29,4.21,4.29,533400.0,4.21,4.29,4.21,4.29,533400.0
2008-08-04 09:40:00,4.28,4.29,4.25,4.27,292600.0,4.28,4.29,4.25,4.27,292600.0
2008-08-04 09:50:00,4.27,4.3,4.27,4.29,406000.0,4.27,4.3,4.27,4.29,406000.0
2008-08-04 10:00:00,4.29,4.29,4.26,4.28,303800.0,4.29,4.29,4.26,4.28,303800.0
2008-08-04 10:10:00,4.28,4.29,4.27,4.28,294000.0,4.28,4.29,4.27,4.28,294000.0
2008-08-04 10:20:00,4.28,4.29,4.28,4.28,275100.0,4.28,4.29,4.28,4.28,275100.0
2008-08-04 10:30:00,4.28,4.28,4.26,4.27,238700.0,4.28,4.28,4.26,4.27,238700.0
2008-08-04 10:40:00,4.27,4.27,4.24,4.24,338800.0,4.27,4.27,4.24,4.24,338800.0
2008-08-04 10:50:00,4.24,4.25,4.23,4.23,238700.0,4.24,4.25,4.23,4.23,238700.0
2008-08-04 11:00:00,4.23,4.24,4.23,4.24,224700.0,4.23,4.24,4.23,4.24,224700.0
2008-08-04 11:10:00,4.24,4.28,4.24,4.28,272300.0,4.24,4.28,4.24,4.28,272300.0
2008-08-04 11:20:00,4.27,4.28,4.27,4.27,147000.0,4.27,4.28,4.27,4.27,147000.0
2008-08-04 11:30:00,4.27,4.29,4.27,4.29,289100.0,4.27,4.29,4.27,4.29,289100.0
2008-08-04 11:40:00,4.29,4.29,4.27,4.27,239400.0,4.29,4.29,4.27,4.27,239400.0
2008-08-04 11:50:00,4.27,4.27,4.27,4.27,198100.0,4.27,4.27,4.27,4.27,198100.0
2008-08-04 12:00:00,4.27,4.27,4.26,4.26,263900.0,4.27,4.27,4.26,4.26,263900.0
2008-08-04 12:10:00,4.26,4.28,4.26,4.27,277200.0,4.26,4.28,4.26,4.27,277200.0
2008-08-04 12:20:00,4.27,4.28,4.26,4.26,149800.0,4.27,4.28,4.26,4.26,149800.0
2008-08-04 12:30:00,4.26,4.27,4.26,4.26,152600.0,4.26,4.27,4.26,4.26,152600.0
2008-08-04 12:40:00,4.26,4.26,4.26,4.26,116900.0,4.26,4.26,4.26,4.26,116900.0
2008-08-04 12:50:00,4.26,4.26,4.26,4.26,81900.0,4.26,4.26,4.26,4.26,81900.0
2008-08-04 13:00:00,4.26,4.27,4.26,4.27,154700.0,4.26,4.27,4.26,4.27,154700.0
2008-08-04 13:10:00,4.27,4.27,4.26,4.26,157500.0,4.27,4.27,4.26,4.26,157500.0
2008-08-04 13:20:00,4.26,4.26,4.25,4.25,334600.0,4.26,4.26,4.25,4.25,334600.0
2008-08-04 13:30:00,4.25,4.26,4.25,4.25,191100.0,4.25,4.26,4.25,4.25,191100.0
2008-08-04 13:40:00,4.25,4.25,4.24,4.24,177100.0,4.25,4.25,4.24,4.24,177100.0
2008-08-04 13:50:00,4.24,4.25,4.24,4.24,174300.0,4.24,4.25,4.24,4.24,174300.0
2008-08-04 14:00:00,4.24,4.24,4.23,4.24,513100.0,4.24,4.24,4.23,4.24,513100.0
2008-08-04 14:10:00,4.24,4.27,4.24,4.26,361900.0,4.24,4.27,4.24,4.26,361900.0
2008-08-04 14:20:00,4.26,4.27,4.26,4.27,357700.0,4.26,4.27,4.26,4.27,357700.0
2008-08-04 14:30:00,4.27,4.27,4.26,4.26,363300.0,4.27,4.27,4.26,4.26,363300.0
2008-08-04 14:40:00,4.26,4.28,4.26,4.27,251300.0,4.26,4.28,4.26,4.27,251300.0
2008-08-04 14:50:00,4.27,4.28,4.27,4.28,362600.0,4.27,4.28,4.27,4.28,362600.0
2008-08-04 15:00:00,4.28,4.29,4.28,4.28,384300.0,4.28,4.29,4.28,4.28,384300.0
2008-08-04 15:10:00,4.28,4.29,4.28,4.28,350700.0,4.28,4.29,4.28,4.28,350700.0
2008-08-04 15:20:00,4.28,4.28,4.28,4.28,210000.0,4.28,4.28,4.28,4.28,210000.0
2008-08-04 15:30:00,4.28,4.29,4.27,4.28,385700.0,4.28,4.29,4.27,4.28,385700.0
2008-08-04 15:40:00,4.28,4.28,4.27,4.28,378000.0,4.28,4.28,4.27,4.28,378000.0
2008-08-04 15:50:00,4.28,4.28,4.26,4.26,546700.0,4.28,4.28,4.26,4.26,546700.0
2008-08-05 09:30:00,4.33,4.33,4.27,4.28,337400.0,4.33,4.33,4.27,4.28,337400.0
2008-08-05 09:40:00,4.27,4.29,4.27,4.27,228200.0,4.27,4.29,4.27,4.27,228200.0
2008-08-05 09:50:00,4.27,4.29,4.26,4.28,216300.0,4.27,4.29,4.26,4.28,216300.0
2008-08-05 10:00:00,4.28,4.29,4.27,4.28,251300.0,4.28,4.29,4.27,4.28,251300.0
2008-08-05 10:10:00,4.28,4.29,4.27,4.28,167300.0,4.28,4.29,4.27,4.28,167300.0
2008-08-05 10:20:00,4.28,4.28,4.26,4.26,187600.0,4.28,4.28,4.26,4.26,187600.0
2008-08-05 10:30:00,4.26,4.26,4.22,4.22,204400.0,4.26,4.26,4.22,4.22,204400.0
2008-08-05 10:40:00,4.23,4.25,4.22,4.22,223300.0,4.23,4.25,4.22,4.22,223300.0
2008-08-05 10:50:00,4.22,4.25,4.21,4.23,178500.0,4.22,4.25,4.21,4.23,178500.0
2008-08-05 11:00:00,4.23,4.24,4.22,4.22,119700.0,4.23,4.24,4.22,4.22,119700.0
2008-08-05 11:10:00,4.22,4.24,4.22,4.24,123200.0,4.22,4.24,4.22,4.24,123200.0
2008-08-05 11:20:00,4.23,4.25,4.23,4.24,142800.0,4.23,4.25,4.23,4.24,142800.0
2008-08-05 11:30:00,4.24,4.27,4.24,4.26,198800.0,4.24,4.27,4.24,4.26,198800.0
2008-08-05 11:40:00,4.26,4.29,4.26,4.27,372400.0,4.26,4.29,4.26,4.27,372400.0
2008-08-05 11:50:00,4.27,4.29,4.27,4.28,241500.0,4.27,4.29,4.27,4.28,241500.0
2008-08-05 12:00:00,4.28,4.28,4.28,4.28,228900.0,4.28,4.28,4.28,4.28,228900.0
2008-08-05 12:10:00,4.28,4.28,4.27,4.28,125300.0,4.28,4.28,4.27,4.28,125300.0
2008-08-05 12:20:00,4.28,4.29,4.27,4.28,52500.0,4.28,4.29,4.27,4.28,52500.0
2008-08-05 12:30:00,4.28,4.28,4.27,4.28,37100.0,4.28,4.28,4.27,4.28,37100.0
2008-08-05 12:40:00,4.28,4.28,4.27,4.27,54600.0,4.28,4.28,4.27,4.27,54600.0
2008-08-05 12:50:00,4.27,4.28,4.26,4.27,44100.0,4.27,4.28,4.26,4.27,44100.0
2008-08-05 13:00:00,4.27,4.28,4.27,4.28,42000.0,4.27,4.28,4.27,4.28,42000.0
2008-08-05 13:10:00,4.28,4.28,4.28,4.28,37100.0,4.28,4.28,4.28,4.28,37100.0
2008-08-05 13:20:00,4.28,4.28,4.27,4.27,63000.0,4.28,4.28,4.27,4.27,63000.0
2008-08-05 13:30:00,4.27,4.28,4.27,4.27,39900.0,4.27,4.28,4.27,4.27,39900.0
2008-08-05 13:40:00,4.27,4.28,4.27,4.28,82600.0,4.27,4.28,4.27,4.28,82600.0
2008-08-05 13:50:00,4.27,4.28,4.27,4.27,71400.0,4.27,4.28,4.27,4.27,71400.0
2008-08-05 14:00:00,4.27,4.28,4.27,4.28,95900.0,4.27,4.28,4.27,4.28,95900.0
2008-08-05 14:10:00,4.27,4.29,4.25,4.27,237300.0,4.27,4.29,4.25,4.27,237300.0
2008-08-05 14:20:00,4.27,4.29,4.25,4.28,261100.0,4.27,4.29,4.25,4.28,261100.0
2008-08-05 14:30:00,4.28,4.29,4.27,4.28,241500.0,4.28,4.29,4.27,4.28,241500.0
2008-08-05 14:40:00,4.27,4.29,4.27,4.28,342300.0,4.27,4.29,4.27,4.28,342300.0
2008-08-05 14:50:00,4.28,4.29,4.27,4.27,178500.0,4.28,4.29,4.27,4.27,178500.0
2008-08-05 15:00:00,4.27,4.28,4.26,4.27,211400.0,4.27,4.28,4.26,4.27,211400.0
2008-08-05 15:10:00,4.27,4.28,4.25,4.26,266700.0,4.27,4.28,4.25,4.26,266700.0
2008-08-05 15:20:00,4.26,4.28,4.25,4.26,282100.0,4.26,4.28,4.25,4.26,282100.0
2008-08-05 15:30:00,4.27,4.28,4.25,4.28,356300.0,4.27,4.28,4.25,4.28,356300.0
2008-08-05 15:40:00,4.28,4.29,4.28,4.29,709100.0,4.28,4.29,4.28,4.29,709100.0
2008-08-05 15:50:00,4.29,4.29,4.27,4.27,641200.0,4.29,4.29,4.27,4.27,641200.0
2008-08-06 09:30:00,4.25,4.29,4.24,4.27,202300.0,4.25,4.29,4.24,4.27,202300.0
2008-08-06 09:40:00,4.27,4.28,4.27,4.28,255500.0,4.27,4.28,4.27,4.28,255500.0
2008-08-06 09:50:00,4.28,4.29,4.27,4.28,171500.0,4.28,4.29,4.27,4.28,171500.0
2008-08-06 10:00:00,4.28,4.28,4.27,4.28,224000.0,4.28,4.28,4.27,4.28,224000.0
2008-08-06 10:10:00,4.28,4.28,4.27,4.28,179200.0,4.28,4.28,4.27,4.28,179200.0
2008-08-06 10:20:00,4.28,4.28,4.27,4.28,161700.0,4.28,4.28,4.27,4.28,161700.0
2008-08-06 10:30:00,4.28,4.28,4.27,4.28,368900.0,4.28,4.28,4.27,4.28,368900.0
2008-08-06 10:40:00,4.28,4.28,4.27,4.27,210000.0,4.28,4.28,4.27,4.27,210000.0
2008-08-06 10:50:00,4.27,4.28,4.27,4.28,121100.0,4.27,4.28,4.27,4.28,121100.0
2008-08-06 11:00:00,4.28,4.28,4.27,4.28,104300.0,4.28,4.28,4.27,4.28,104300.0
2008-08-06 11:10:00,4.28,4.29,4.28,4.28,154700.0,4.28,4.29,4.28,4.28,154700.0
2008-08-06 11:20:00,4.28,4.29,4.28,4.28,112000.0,4.28,4.29,4.28,4.28,112000.0
2008-08-06 11:30:00,4.29,4.29,4.28,4.29,582400.0,4.29,4.29,4.28,4.29,582400.0
2008-08-06 11:40:00,4.29,4.29,4.28,4.28,330400.0,4.29,4.29,4.28,4.28,330400.0
2008-08-06 11:50:00,4.28,4.28,4.28,4.28,227500.0,4.28,4.28,4.28,4.28,227500.0
2008-08-06 12:00:00,4.28,4.29,4.28,4.29,186900.0,4.28,4.29,4.28,4.29,186900.0
2008-08-06 12:10:00,4.29,4.29,4.29,4.29,158200.0,4.29,4.29,4.29,4.29,158200.0
2008-08-06 12:20:00,4.29,4.31,4.29,4.3,203000.0,4.29,4.31,4.29,4.3,203000.0
2008-08-06 12:30:00,4.3,4.3,4.29,4.3,98700.0,4.3,4.3,4.29,4.3,98700.0
2008-08-06 12:40:00,4.3,4.3,4.3,4.3,137900.0,4.3,4.3,4.3,4.3,137900.0
2008-08-06 12:50:00,4.3,4.3,4.28,4.29,178500.0,4.3,4.3,4.28,4.29,178500.0
2008-08-06 13:00:00,4.29,4.29,4.29,4.29,56700.0,4.29,4.29,4.29,4.29,56700.0
2008-08-06 13:10:00,4.3,4.3,4.29,4.3,219100.0,4.3,4.3,4.29,4.3,219100.0
2008-08-06 13:20:00,4.3,4.3,4.3,4.3,58100.0,4.3,4.3,4.3,4.3,58100.0
2008-08-06 13:30:00,4.3,4.3,4.29,4.29,103600.0,4.3,4.3,4.29,4.29,103600.0
2008-08-06 13:40:00,4.29,4.29,4.27,4.28,98700.0,4.29,4.29,4.27,4.28,98700.0
2008-08-06 13:50:00,4.29,4.29,4.28,4.28,75600.0,4.29,4.29,4.28,4.28,75600.0
2008-08-06 14:00:00,4.29,4.29,4.27,4.28,150500.0,4.29,4.29,4.27,4.28,150500.0
2008-08-06 14:10:00,4.28,4.29,4.28,4.29,114800.0,4.28,4.29,4.28,4.29,114800.0
2008-08-06 14:20:00,4.29,4.29,4.28,4.28,71400.0,4.29,4.29,4.28,4.28,71400.0
2008-08-06 14:30:00,4.29,4.3,4.29,4.3,69300.0,4.29,4.3,4.29,4.3,69300.0
2008-08-06 14:40:00,4.3,4.3,4.3,4.3,165200.0,4.3,4.3,4.3,4.3,165200.0
2008-08-06 14:50:00,4.3,4.3,4.29,4.29,110600.0,4.3,4.3,4.29,4.29,110600.0
2008-08-06 15:00:00,4.3,4.3,4.29,4.3,194600.0,4.3,4.3,4.29,4.3,194600.0
2008-08-06 15:10:00,4.3,4.32,4.29,4.3,286300.0,4.3,4.32,4.29,4.3,286300.0
2008-08-06 15:20:00,4.3,4.31,4.3,4.3,126700.0,4.3,4.31,4.3,4.3,126700.0
2008-08-06 15:30:00,4.3,4.3,4.28,4.28,234500.0,4.3,4.3,4.28,4.28,234500.0
2008-08-06 15:40:00,4.28,4.3,4.28,4.3,285600.0,4.28,4.3,4.28,4.3,285600.0
2008-08-06 15:50:00,4.3,4.31,4.28,4.28,660100.0,4.3,4.31,4.28,4.28,660100.0
2008-08-07 09:30:00,4.24,4.28,4.24,4.28,315700.0,4.24,4.28,4.24,4.28,315700.0
2008-08-07 09:40:00,4.28,4.28,4.27,4.28,211400.0,4.28,4.28,4.27,4.28,211400.0
2008-08-07 09:50:00,4.28,4.28,4.27,4.28,111300.0,4.28,4.28,4.27,4.28,111300.0
2008-08-07 10:00:00,4.28,4.29,4.27,4.28,154000.0,4.28,4.29,4.27,4.28,154000.0
2008-08-07 10:10:00,4.29,4.29,4.28,4.29,190400.0,4.29,4.29,4.28,4.29,190400.0
2008-08-07 10:20:00,4.29,4.32,4.29,4.32,558600.0,4.29,4.32,4.29,4.32,558600.0
2008-08-07 10:30:00,4.32,4.34,4.31,4.34,523600.0,4.32,4.34,4.31,4.34,523600.0
2008-08-07 10:40:00,4.34,4.37,4.34,4.37,440300.0,4.34,4.37,4.34,4.37,440300.0
2008-08-07 10:50:00,4.36,4.39,4.36,4.38,266000.0,4.36,4.39,4.36,4.38,266000.0
2008-08-07 11:00:00,4.38,4.41,4.38,4.4,378000.0,4.38,4.41,4.38,4.4,378000.0
2008-08-07 11:10:00,4.4,4.4,4.38,4.38,188300.0,4.4,4.4,4.38,4.38,188300.0
2008-08-07 11:20:00,4.38,4.38,4.37,4.38,166600.0,4.38,4.38,4.37,4.38,166600.0
2008-08-07 11:30:00,4.39,4.39,4.38,4.38,95200.0,4.39,4.39,4.38,4.38,95200.0
2008-08-07 11:40:00,4.38,4.39,4.37,4.39,84700.0,4.38,4.39,4.37,4.39,84700.0
2008-08-07 11:50:00,4.39,4.39,4.37,4.37,85400.0,4.39,4.39,4.37,4.37,85400.0
2008-08-07 12:00:00,4.37,4.38,4.37,4.37,126000.0,4.37,4.38,4.37,4.37,126000.0
2008-08-07 12:10:00,4.37,4.38,4.37,4.37,98000.0,4.37,4.38,4.37,4.37,98000.0
2008-08-07 12:20:00,4.37,4.37,4.36,4.36,96600.0,4.37,4.37,4.36,4.36,96600.0
2008-08-07 12:30:00,4.36,4.36,4.35,4.36,151200.0,4.36,4.36,4.35,4.36,151200.0
2008-08-07 12:40:00,4.36,4.36,4.36,4.36,137900.0,4.36,4.36,4.36,4.36,137900.0
2008-08-07 12:50:00,4.36,4.37,4.36,4.36,122500.0,4.36,4.37,4.36,4.36,122500.0
2008-08-07 13:00:00,4.36,4.37,4.35,4.37,236600.0,4.36,4.37,4.35,4.37,236600.0
2008-08-07 13:10:00,4.37,4.38,4.37,4.37,112700.0,4.37,4.38,4.37,4.37,112700.0
2008-08-07 13:20:00,4.38,4.38,4.37,4.38,207200.0,4.38,4.38,4.37,4.38,207200.0
2008-08-07 13:30:00,4.38,4.38,4.35,4.38,492800.0,4.38,4.38,4.35,4.38,492800.0
2008-08-07 13:40:00,4.37,4.38,4.37,4.38,103600.0,4.37,4.38,4.37,4.38,103600.0
2008-08-07 13:50:00,4.38,4.38,4.37,4.38,114800.0,4.38,4.38,4.37,4.38,114800.0
2008-08-07 14:00:00,4.38,4.38,4.36,4.36,265300.0,4.38,4.38,4.36,4.36,265300.0
2008-08-07 14:10:00,4.36,4.38,4.36,4.38,130900.0,4.36,4.38,4.36,4.38,130900.0
2008-08-07 14:20:00,4.38,4.38,4.37,4.38,224700.0,4.38,4.38,4.37,4.38,224700.0
2008-08-07 14:30:00,4.38,4.38,4.37,4.38,344400.0,4.38,4.38,4.37,4.38,344400.0
2008-08-07 14:40:00,4.38,4.39,4.38,4.38,155400.0,4.38,4.39,4.38,4.38,155400.0
2008-08-07 14:50:00,4.38,4.39,4.37,4.38,188300.0,4.38,4.39,4.37,4.38,188300.0
2008-08-07 15:00:00,4.38,4.39,4.37,4.38,204400.0,4.38,4.39,4.37,4.38,204400.0
2008-08-07 15:10:00,4.38,4.38,4.37,4.37,354900.0,4.38,4.38,4.37,4.37,354900.0
2008-08-07 15:20:00,4.37,4.38,4.37,4.37,345100.0,4.37,4.38,4.37,4.37,345100.0
2008-08-07 15:30:00,4.37,4.37,4.34,4.34,438900.0,4.37,4.37,4.34,4.34,438900.0
2008-08-07 15:40:00,4.34,4.36,4.34,4.34,360500.0,4.34,4.36,4.34,4.34,360500.0
2008-08-07 15:50:00,4.34,4.37,4.33,4.36,651700.0,4.34,4.37,4.33,4.36,651700.0
2008-08-08 09:30:00,4.31,4.4,4.31,4.4,237300.0,4.31,4.4,4.31,4.4,237300.0
2008-08-08 09:40:00,4.41,4.41,4.37,4.39,159600.0,4.41,4.41,4.37,4.39,159600.0
2008-08-08 09:50:00,4.39,4.41,4.39,4.41,181300.0,4.39,4.41,4.39,4.41,181300.0
2008-08-08 10:00:00,4.41,4.47,4.41,4.47,411600.0,4.41,4.47,4.41,4.47,411600.0
2008-08-08 10:10:00,4.47,4.51,4.46,4.5,564900.0,4.47,4.51,4.46,4.5,564900.0
2008-08-08 10:20:00,4.5,4.52,4.48,4.5,660100.0,4.5,4.52,4.48,4.5,660100.0
2008-08-08 10:30:00,4.49,4.5,4.49,4.5,78400.0,4.49,4.5,4.49,4.5,78400.0
2008-08-08 10:40:00,4.5,4.5,4.48,4.49,151200.0,4.5,4.5,4.48,4.49,151200.0
2008-08-08 10:50:00,4.48,4.49,4.47,4.47,168700.0,4.48,4.49,4.47,4.47,168700.0
2008-08-08 11:00:00,4.48,4.48,4.44,4.44,158900.0,4.48,4.48,4.44,4.44,158900.0
2008-08-08 11:10:00,4.45,4.48,4.45,4.47,86800.0,4.45,4.48,4.45,4.47,86800.0
2008-08-08 11:20:00,4.48,4.48,4.45,4.46,99400.0,4.48,4.48,4.45,4.46,99400.0
2008-08-08 11:30:00,4.45,4.48,4.45,4.46,117600.0,4.45,4.48,4.45,4.46,117600.0
2008-08-08 11:40:00,4.45,4.45,4.44,4.44,84700.0,4.45,4.45,4.44,4.44,84700.0
2008-08-08 11:50:00,4.44,4.45,4.43,4.43,177800.0,4.44,4.45,4.43,4.43,177800.0
2008-08-08 12:00:00,4.42,4.43,4.41,4.43,112000.0,4.42,4.43,4.41,4.43,112000.0
2008-08-08 12:10:00,4.43,4.43,4.42,4.43,158900.0,4.43,4.43,4.42,4.43,158900.0
2008-08-08 12:20:00,4.43,4.43,4.42,4.43,132300.0,4.43,4.43,4.42,4.43,132300.0
2008-08-08 12:30:00,4.43,4.43,4.42,4.42,102200.0,4.43,4.43,4.42,4.42,102200.0
2008-08-08 12:40:00,4.42,4.42,4.41,4.42,107800.0,4.42,4.42,4.41,4.42,107800.0
2008-08-08 12:50:00,4.42,4.42,4.41,4.41,66500.0,4.42,4.42,4.41,4.41,66500.0
2008-08-08 13:00:00,4.41,4.42,4.41,4.41,139300.0,4.41,4.42,4.41,4.41,139300.0
2008-08-08 13:10:00,4.41,4.41,4.4,4.41,86100.0,4.41,4.41,4.4,4.41,86100.0
2008-08-08 13:20:00,4.41,4.41,4.4,4.41,84700.0,4.41,4.41,4.4,4.41,84700.0
2008-08-08 13:30:00,4.41,4.42,4.41,4.41,275800.0,4.41,4.42,4.41,4.41,275800.0
2008-08-08 13:40:00,4.41,4.42,4.41,4.42,51800.0,4.41,4.42,4.41,4.42,51800.0
2008-08-08 13:50:00,4.42,4.42,4.42,4.42,78400.0,4.42,4.42,4.42,4.42,78400.0
2008-08-08 14:00:00,4.42,4.43,4.41,4.43,118300.0,4.42,4.43,4.41,4.43,118300.0
2008-08-08 14:10:00,4.43,4.43,4.43,4.43,113400.0,4.43,4.43,4.43,4.43,113400.0
2008-08-08 14:20:00,4.43,4.43,4.43,4.43,143500.0,4.43,4.43,4.43,4.43,143500.0
2008-08-08 14:30:00,4.43,4.43,4.42,4.43,107800.0,4.43,4.43,4.42,4.43,107800.0
2008-08-08 14:40:00,4.43,4.45,4.41,4.43,256900.0,4.43,4.45,4.41,4.43,256900.0
2008-08-08 14:50:00,4.43,4.46,4.43,4.46,149800.0,4.43,4.46,4.43,4.46,149800.0
2008-08-08 15:00:00,4.46,4.47,4.46,4.46,307300.0,4.46,4.47,4.46,4.46,307300.0
2008-08-08 15:10:00,4.46,4.46,4.43,4.44,540400.0,4.46,4.46,4.43,4.44,540400.0
2008-08-08 15:20:00,4.44,4.45,4.44,4.45,279300.0,4.44,4.45,4.44,4.45,279300.0
2008-08-08 15:30:00,4.45,4.45,4.43,4.44,319900.0,4.45,4.45,4.43,4.44,319900.0
2008-08-08 15:40:00,4.44,4.45,4.43,4.45,346500.0,4.44,4.45,4.43,4.45,346500.0
2008-08-08 15:50:00,4.45,4.45,4.41,4.43,797300.0,4.45,4.45,4.41,4.43,797300.0
2008-08-11 09:30:00,4.41,4.44,4.41,4.43,126000.0,4.41,4.44,4.41,4.43,126000.0
2008-08-11 09:40:00,4.44,4.46,4.41,4.41,202300.0,4.44,4.46,4.41,4.41,202300.0
2008-08-11 09:50:00,4.41,4.42,4.39,4.42,170100.0,4.41,4.42,4.39,4.42,170100.0
2008-08-11 10:00:00,4.42,4.43,4.41,4.43,181300.0,4.42,4.43,4.41,4.43,181300.0
2008-08-11 10:10:00,4.43,4.45,4.42,4.45,106400.0,4.43,4.45,4.42,4.45,106400.0
2008-08-11 10:20:00,4.45,4.46,4.43,4.44,156800.0,4.45,4.46,4.43,4.44,156800.0
2008-08-11 10:30:00,4.44,4.44,4.41,4.43,436800.0,4.44,4.44,4.41,4.43,436800.0
2008-08-11 10:40:00,4.43,4.44,4.42,4.43,151900.0,4.43,4.44,4.42,4.43,151900.0
2008-08-11 10:50:00,4.43,4.44,4.43,4.43,101500.0,4.43,4.44,4.43,4.43,101500.0
2008-08-11 11:00:00,4.44,4.47,4.41,4.47,1111600.0,4.44,4.47,4.41,4.47,1111600.0
2008-08-11 11:10:00,4.47,4.48,4.46,4.47,395500.0,4.47,4.48,4.46,4.47,395500.0
2008-08-11 11:20:00,4.47,4.47,4.45,4.47,231000.0,4.47,4.47,4.45,4.47,231000.0
2008-08-11 11:30:00,4.47,4.49,4.47,4.49,350700.0,4.47,4.49,4.47,4.49,350700.0
2008-08-11 11:40:00,4.49,4.49,4.47,4.48,315700.0,4.49,4.49,4.47,4.48,315700.0
2008-08-11 11:50:00,4.48,4.49,4.47,4.48,250600.0,4.48,4.49,4.47,4.48,250600.0
2008-08-11 12:00:00,4.48,4.5,4.48,4.5,133700.0,4.48,4.5,4.48,4.5,133700.0
2008-08-11 12:10:00,4.49,4.5,4.49,4.5,126700.0,4.49,4.5,4.49,4.5,126700.0
2008-08-11 12:20:00,4.51,4.54,4.51,4.54,192500.0,4.51,4.54,4.51,4.54,192500.0
2008-08-11 12:30:00,4.54,4.54,4.53,4.53,204400.0,4.54,4.54,4.53,4.53,204400.0
2008-08-11 12:40:00,4.53,4.56,4.53,4.56,1719900.0,4.53,4.56,4.53,4.56,1719900.0
2008-08-11 12:50:00,4.56,4.58,4.55,4.58,557200.0,4.56,4.58,4.55,4.58,557200.0
2008-08-11 13:00:00,4.58,4.58,4.56,4.58,270200.0,4.58,4.58,4.56,4.58,270200.0
2008-08-11 13:10:00,4.58,4.59,4.58,4.59,191800.0,4.58,4.59,4.58,4.59,191800.0
2008-08-11 13:20:00,4.59,4.59,4.58,4.58,297500.0,4.59,4.59,4.58,4.58,297500.0
2008-08-11 13:30:00,4.58,4.6,4.58,4.6,587300.0,4.58,4.6,4.58,4.6,587300.0
2008-08-11 13:40:00,4.6,4.61,4.59,4.6,424900.0,4.6,4.61,4.59,4.6,424900.0
2008-08-11 13:50:00,4.59,4.6,4.57,4.58,174300.0,4.59,4.6,4.57,4.58,174300.0
2008-08-11 14:00:00,4.59,4.61,4.58,4.6,327600.0,4.59,4.61,4.58,4.6,327600.0
2008-08-11 14:10:00,4.6,4.63,4.6,4.62,385700.0,4.6,4.63,4.6,4.62,385700.0
2008-08-11 14:20:00,4.62,4.62,4.6,4.61,662900.0,4.62,4.62,4.6,4.61,662900.0
2008-08-11 14:30:00,4.61,4.61,4.57,4.59,144900.0,4.61,4.61,4.57,4.59,144900.0
2008-08-11 14:40:00,4.59,4.6,4.58,4.59,156100.0,4.59,4.6,4.58,4.59,156100.0
2008-08-11 14:50:00,4.59,4.59,4.56,4.57,277900.0,4.59,4.59,4.56,4.57,277900.0
2008-08-11 15:00:00,4.57,4.59,4.55,4.57,276500.0,4.57,4.59,4.55,4.57,276500.0
2008-08-11 15:10:00,4.57,4.57,4.55,4.55,224700.0,4.57,4.57,4.55,4.55,224700.0
2008-08-11 15:20:00,4.55,4.56,4.54,4.54,182000.0,4.55,4.56,4.54,4.54,182000.0
2008-08-11 15:30:00,4.54,4.55,4.51,4.54,287000.0,4.54,4.55,4.51,4.54,287000.0
2008-08-11 15:40:00,4.54,4.57,4.54,4.56,612500.0,4.54,4.57,4.54,4.56,612500.0
2008-08-11 15:50:00,4.56,4.61,4.56,4.6,966700.0,4.56,4.61,4.56,4.6,966700.0
2008-08-12 09:30:00,4.62,4.62,4.51,4.52,464800.0,4.62,4.62,4.51,4.52,464800.0
2008-08-12 09:40:00,4.53,4.59,4.52,4.58,193900.0,4.53,4.59,4.52,4.58,193900.0
2008-08-12 09:50:00,4.58,4.59,4.58,4.59,170800.0,4.58,4.59,4.58,4.59,170800.0
2008-08-12 10:00:00,4.59,4.59,4.58,4.58,259000.0,4.59,4.59,4.58,4.58,259000.0
2008-08-12 10:10:00,4.58,4.58,4.56,4.58,175700.0,4.58,4.58,4.56,4.58,175700.0
2008-08-12 10:20:00,4.57,4.58,4.56,4.56,119700.0,4.57,4.58,4.56,4.56,119700.0
2008-08-12 10:30:00,4.56,4.56,4.53,4.53,120400.0,4.56,4.56,4.53,4.53,120400.0
2008-08-12 10:40:00,4.53,4.54,4.53,4.54,63700.0,4.53,4.54,4.53,4.54,63700.0
2008-08-12 10:50:00,4.54,4.54,4.52,4.52,70700.0,4.54,4.54,4.52,4.52,70700.0
2008-08-12 11:00:00,4.53,4.57,4.52,4.57,180600.0,4.53,4.57,4.52,4.57,180600.0
2008-08-12 11:10:00,4.57,4.59,4.56,4.57,141400.0,4.57,4.59,4.56,4.57,141400.0
2008-08-12 11:20:00,4.57,4.59,4.57,4.57,240100.0,4.57,4.59,4.57,4.57,240100.0
2008-08-12 11:30:00,4.57,4.58,4.53,4.54,235900.0,4.57,4.58,4.53,4.54,235900.0
2008-08-12 11:40:00,4.54,4.56,4.53,4.53,106400.0,4.54,4.56,4.53,4.53,106400.0
2008-08-12 11:50:00,4.53,4.54,4.53,4.53,53200.0,4.53,4.54,4.53,4.53,53200.0
2008-08-12 12:00:00,4.53,4.55,4.52,4.54,73500.0,4.53,4.55,4.52,4.54,73500.0
2008-08-12 12:10:00,4.53,4.55,4.53,4.54,100100.0,4.53,4.55,4.53,4.54,100100.0
2008-08-12 12:20:00,4.54,4.54,4.52,4.52,144900.0,4.54,4.54,4.52,4.52,144900.0
2008-08-12 12:30:00,4.52,4.52,4.51,4.51,110600.0,4.52,4.52,4.51,4.51,110600.0
2008-08-12 12:40:00,4.51,4.52,4.51,4.51,63700.0,4.51,4.52,4.51,4.51,63700.0
2008-08-12 12:50:00,4.51,4.53,4.51,4.52,144200.0,4.51,4.53,4.51,4.52,144200.0
2008-08-12 13:00:00,4.53,4.53,4.51,4.52,86100.0,4.53,4.53,4.51,4.52,86100.0
2008-08-12 13:10:00,4.52,4.55,4.51,4.54,215600.0,4.52,4.55,4.51,4.54,215600.0
2008-08-12 13:20:00,4.54,4.55,4.53,4.53,62300.0,4.54,4.55,4.53,4.53,62300.0
2008-08-12 13:30:00,4.54,4.54,4.5,4.52,111300.0,4.54,4.54,4.5,4.52,111300.0
2008-08-12 13:40:00,4.53,4.53,4.51,4.51,135100.0,4.53,4.53,4.51,4.51,135100.0
2008-08-12 13:50:00,4.51,4.51,4.48,4.48,158200.0,4.51,4.51,4.48,4.48,158200.0
2008-08-12 14:00:00,4.48,4.49,4.48,4.48,184100.0,4.48,4.49,4.48,4.48,184100.0
2008-08-12 14:10:00,4.48,4.48,4.47,4.48,112700.0,4.48,4.48,4.47,4.48,112700.0
2008-08-12 14:20:00,4.48,4.52,4.48,4.51,240800.0,4.48,4.52,4.48,4.51,240800.0
2008-08-12 14:30:00,4.51,4.51,4.5,4.5,110600.0,4.51,4.51,4.5,4.5,110600.0
2008-08-12 14:40:00,4.5,4.5,4.49,4.5,140000.0,4.5,4.5,4.49,4.5,140000.0
2008-08-12 14:50:00,4.5,4.5,4.48,4.48,105700.0,4.5,4.5,4.48,4.48,105700.0
2008-08-12 15:00:00,4.48,4.48,4.44,4.45,394100.0,4.48,4.48,4.44,4.45,394100.0
2008-08-12 15:10:00,4.45,4.45,4.42,4.43,386400.0,4.45,4.45,4.42,4.43,386400.0
2008-08-12 15:20:00,4.43,4.43,4.42,4.42,315000.0,4.43,4.43,4.42,4.42,315000.0
2008-08-12 15:30:00,4.42,4.42,4.36,4.38,763000.0,4.42,4.42,4.36,4.38,763000.0
2008-08-12 15:40:00,4.38,4.43,4.37,4.42,524300.0,4.38,4.43,4.37,4.42,524300.0
2008-08-12 15:50:00,4.43,4.43,4.39,4.4,861000.0,4.43,4.43,4.39,4.4,861000.0
2008-08-13 09:30:00,4.38,4.39,4.36,4.37,278600.0,4.38,4.39,4.36,4.37,278600.0
2008-08-13 09:40:00,4.37,4.37,4.34,4.37,217000.0,4.37,4.37,4.34,4.37,217000.0
2008-08-13 09:50:00,4.36,4.4,4.35,4.38,248500.0,4.36,4.4,4.35,4.38,248500.0
2008-08-13 10:00:00,4.38,4.4,4.36,4.38,429100.0,4.38,4.4,4.36,4.38,429100.0
2008-08-13 10:10:00,4.38,4.4,4.38,4.4,138600.0,4.38,4.4,4.38,4.4,138600.0
2008-08-13 10:20:00,4.4,4.41,4.39,4.4,191100.0,4.4,4.41,4.39,4.4,191100.0
2008-08-13 10:30:00,4.4,4.41,4.38,4.38,235900.0,4.4,4.41,4.38,4.38,235900.0
2008-08-13 10:40:00,4.38,4.39,4.38,4.39,156100.0,4.38,4.39,4.38,4.39,156100.0
2008-08-13 10:50:00,4.38,4.39,4.38,4.38,174300.0,4.38,4.39,4.38,4.38,174300.0
2008-08-13 11:00:00,4.38,4.38,4.34,4.34,206500.0,4.38,4.38,4.34,4.34,206500.0
2008-08-13 11:10:00,4.34,4.35,4.33,4.35,215600.0,4.34,4.35,4.33,4.35,215600.0
2008-08-13 11:20:00,4.35,4.37,4.35,4.37,141400.0,4.35,4.37,4.35,4.37,141400.0
2008-08-13 11:30:00,4.37,4.37,4.36,4.37,128100.0,4.37,4.37,4.36,4.37,128100.0
2008-08-13 11:40:00,4.37,4.37,4.36,4.36,184100.0,4.37,4.37,4.36,4.36,184100.0
2008-08-13 11:50:00,4.36,4.37,4.35,4.36,218400.0,4.36,4.37,4.35,4.36,218400.0
2008-08-13 12:00:00,4.36,4.36,4.34,4.34,191100.0,4.36,4.36,4.34,4.34,191100.0
2008-08-13 12:10:00,4.34,4.35,4.34,4.35,154000.0,4.34,4.35,4.34,4.35,154000.0
2008-08-13 12:20:00,4.35,4.35,4.32,4.33,239400.0,4.35,4.35,4.32,4.33,239400.0
2008-08-13 12:30:00,4.33,4.36,4.32,4.36,105700.0,4.33,4.36,4.32,4.36,105700.0
2008-08-13 12:40:00,4.36,4.38,4.35,4.35,201600.0,4.36,4.38,4.35,4.35,201600.0
2008-08-13 12:50:00,4.35,4.36,4.33,4.36,92400.0,4.35,4.36,4.33,4.36,92400.0
2008-08-13 13:00:00,4.36,4.38,4.36,4.37,89600.0,4.36,4.38,4.36,4.37,89600.0
2008-08-13 13:10:00,4.37,4.38,4.37,4.37,109200.0,4.37,4.38,4.37,4.37,109200.0
2008-08-13 13:20:00,4.37,4.39,4.36,4.39,98700.0,4.37,4.39,4.36,4.39,98700.0
2008-08-13 13:30:00,4.39,4.4,4.39,4.39,317100.0,4.39,4.4,4.39,4.39,317100.0
2008-08-13 13:40:00,4.39,4.39,4.38,4.38,157500.0,4.39,4.39,4.38,4.38,157500.0
2008-08-13 13:50:00,4.37,4.38,4.36,4.37,156100.0,4.37,4.38,4.36,4.37,156100.0
2008-08-13 14:00:00,4.37,4.38,4.37,4.38,171500.0,4.37,4.38,4.37,4.38,171500.0
2008-08-13 14:10:00,4.38,4.39,4.37,4.38,198800.0,4.38,4.39,4.37,4.38,198800.0
2008-08-13 14:20:00,4.38,4.39,4.37,4.37,219100.0,4.38,4.39,4.37,4.37,219100.0
2008-08-13 14:30:00,4.37,4.39,4.36,4.39,278600.0,4.37,4.39,4.36,4.39,278600.0
2008-08-13 14:40:00,4.39,4.44,4.39,4.4,370300.0,4.39,4.44,4.39,4.4,370300.0
2008-08-13 14:50:00,4.4,4.43,4.39,4.43,132300.0,4.4,4.43,4.39,4.43,132300.0
2008-08-13 15:00:00,4.43,4.43,4.42,4.42,195300.0,4.43,4.43,4.42,4.42,195300.0
2008-08-13 15:10:00,4.42,4.44,4.42,4.43,214200.0,4.42,4.44,4.42,4.43,214200.0
2008-08-13 15:20:00,4.42,4.43,4.4,4.43,258300.0,4.42,4.43,4.4,4.43,258300.0
2008-08-13 15:30:00,4.43,4.43,4.41,4.42,285600.0,4.43,4.43,4.41,4.42,285600.0
2008-08-13 15:40:00,4.41,4.42,4.41,4.41,347900.0,4.41,4.42,4.41,4.41,347900.0
2008-08-13 15:50:00,4.41,4.45,4.41,4.45,925400.0,4.41,4.45,4.41,4.45,925400.0
2008-08-14 09:30:00,4.41,4.51,4.41,4.5,290500.0,4.41,4.51,4.41,4.5,290500.0
2008-08-14 09:40:00,4.5,4.53,4.5,4.5,176400.0,4.5,4.53,4.5,4.5,176400.0
2008-08-14 09:50:00,4.5,4.53,4.5,4.53,305900.0,4.5,4.53,4.5,4.53,305900.0
2008-08-14 10:00:00,4.53,4.53,4.51,4.52,164500.0,4.53,4.53,4.51,4.52,164500.0
2008-08-14 10:10:00,4.51,4.53,4.51,4.51,216300.0,4.51,4.53,4.51,4.51,216300.0
2008-08-14 10:20:00,4.51,4.55,4.51,4.55,147700.0,4.51,4.55,4.51,4.55,147700.0
2008-08-14 10:30:00,4.55,4.56,4.54,4.56,128800.0,4.55,4.56,4.54,4.56,128800.0
2008-08-14 10:40:00,4.56,4.59,4.56,4.57,338800.0,4.56,4.59,4.56,4.57,338800.0
2008-08-14 10:50:00,4.57,4.57,4.55,4.55,141400.0,4.57,4.57,4.55,4.55,141400.0
2008-08-14 11:00:00,4.55,4.55,4.53,4.54,235200.0,4.55,4.55,4.53,4.54,235200.0
2008-08-14 11:10:00,4.54,4.57,4.44,4.49,1578500.0,4.54,4.57,4.44,4.49,1578500.0
2008-08-14 11:20:00,4.5,4.51,4.37,4.44,1880900.0,4.5,4.51,4.37,4.44,1880900.0
2008-08-14 11:30:00,4.43,4.46,4.42,4.46,440300.0,4.43,4.46,4.42,4.46,440300.0
2008-08-14 11:40:00,4.46,4.5,4.45,4.49,483000.0,4.46,4.5,4.45,4.49,483000.0
2008-08-14 11:50:00,4.49,4.5,4.47,4.49,87500.0,4.49,4.5,4.47,4.49,87500.0
2008-08-14 12:00:00,4.5,4.51,4.47,4.5,401100.0,4.5,4.51,4.47,4.5,401100.0
2008-08-14 12:10:00,4.5,4.5,4.48,4.49,290500.0,4.5,4.5,4.48,4.49,290500.0
2008-08-14 12:20:00,4.49,4.5,4.49,4.49,144200.0,4.49,4.5,4.49,4.49,144200.0
2008-08-14 12:30:00,4.49,4.51,4.49,4.5,243600.0,4.49,4.51,4.49,4.5,243600.0
2008-08-14 12:40:00,4.5,4.5,4.5,4.5,133000.0,4.5,4.5,4.5,4.5,133000.0
2008-08-14 12:50:00,4.5,4.5,4.49,4.5,110600.0,4.5,4.5,4.49,4.5,110600.0
2008-08-14 13:00:00,4.49,4.5,4.49,4.49,51100.0,4.49,4.5,4.49,4.49,51100.0
2008-08-14 13:10:00,4.49,4.5,4.49,4.49,98000.0,4.49,4.5,4.49,4.49,98000.0
2008-08-14 13:20:00,4.49,4.49,4.49,4.49,83300.0,4.49,4.49,4.49,4.49,83300.0
2008-08-14 13:30:00,4.49,4.5,4.49,4.5,232400.0,4.49,4.5,4.49,4.5,232400.0
2008-08-14 13:40:00,4.49,4.5,4.49,4.49,80500.0,4.49,4.5,4.49,4.49,80500.0
2008-08-14 13:50:00,4.49,4.49,4.49,4.49,120400.0,4.49,4.49,4.49,4.49,120400.0
2008-08-14 14:00:00,4.49,4.49,4.49,4.49,189700.0,4.49,4.49,4.49,4.49,189700.0
2008-08-14 14:10:00,4.49,4.49,4.49,4.49,291900.0,4.49,4.49,4.49,4.49,291900.0
2008-08-14 14:20:00,4.49,4.49,4.47,4.49,473900.0,4.49,4.49,4.47,4.49,473900.0
2008-08-14 14:30:00,4.49,4.5,4.49,4.5,190400.0,4.49,4.5,4.49,4.5,190400.0
2008-08-14 14:40:00,4.5,4.51,4.49,4.49,359100.0,4.5,4.51,4.49,4.49,359100.0
2008-08-14 14:50:00,4.49,4.51,4.49,4.5,266700.0,4.49,4.51,4.49,4.5,266700.0
2008-08-14 15:00:00,4.5,4.51,4.5,4.5,357700.0,4.5,4.51,4.5,4.5,357700.0
2008-08-14 15:10:00,4.5,4.52,4.5,4.52,427700.0,4.5,4.52,4.5,4.52,427700.0
2008-08-14 15:20:00,4.52,4.55,4.51,4.54,427000.0,4.52,4.55,4.51,4.54,427000.0
2008-08-14 15:30:00,4.54,4.59,4.54,4.56,709100.0,4.54,4.59,4.54,4.56,709100.0
2008-08-14 15:40:00,4.56,4.57,4.53,4.53,499100.0,4.56,4.57,4.53,4.53,499100.0
2008-08-14 15:50:00,4.53,4.57,4.52,4.55,625100.0,4.53,4.57,4.52,4.55,625100.0
2008-08-15 09:30:00,4.58,4.6,4.55,4.59,404600.0,4.58,4.6,4.55,4.59,404600.0
2008-08-15 09:40:00,4.6,4.65,4.6,4.63,302400.0,4.6,4.65,4.6,4.63,302400.0
2008-08-15 09:50:00,4.63,4.63,4.59,4.6,182000.0,4.63,4.63,4.59,4.6,182000.0
2008-08-15 10:00:00,4.6,4.6,4.55,4.58,238000.0,4.6,4.6,4.55,4.58,238000.0
2008-08-15 10:10:00,4.59,4.6,4.58,4.58,296800.0,4.59,4.6,4.58,4.58,296800.0
2008-08-15 10:20:00,4.59,4.6,4.54,4.54,231700.0,4.59,4.6,4.54,4.54,231700.0
2008-08-15 10:30:00,4.54,4.58,4.54,4.57,232400.0,4.54,4.58,4.54,4.57,232400.0
2008-08-15 10:40:00,4.57,4.57,4.57,4.57,169400.0,4.57,4.57,4.57,4.57,169400.0
2008-08-15 10:50:00,4.57,4.58,4.57,4.57,193900.0,4.57,4.58,4.57,4.57,193900.0
2008-08-15 11:00:00,4.57,4.57,4.56,4.56,72100.0,4.57,4.57,4.56,4.56,72100.0
2008-08-15 11:10:00,4.57,4.57,4.57,4.57,131600.0,4.57,4.57,4.57,4.57,131600.0
2008-08-15 11:20:00,4.57,4.57,4.56,4.56,62300.0,4.57,4.57,4.56,4.56,62300.0
2008-08-15 11:30:00,4.57,4.57,4.56,4.56,67900.0,4.57,4.57,4.56,4.56,67900.0
2008-08-15 11:40:00,4.56,4.56,4.54,4.55,133700.0,4.56,4.56,4.54,4.55,133700.0
2008-08-15 11:50:00,4.55,4.56,4.54,4.54,147000.0,4.55,4.56,4.54,4.54,147000.0
2008-08-15 12:00:00,4.55,4.56,4.54,4.55,95900.0,4.55,4.56,4.54,4.55,95900.0
2008-08-15 12:10:00,4.55,4.57,4.55,4.57,68600.0,4.55,4.57,4.55,4.57,68600.0
2008-08-15 12:20:00,4.57,4.57,4.55,4.56,73500.0,4.57,4.57,4.55,4.56,73500.0
2008-08-15 12:30:00,4.56,4.6,4.56,4.57,420700.0,4.56,4.6,4.56,4.57,420700.0
2008-08-15 12:40:00,4.58,4.58,4.54,4.55,285600.0,4.58,4.58,4.54,4.55,285600.0
2008-08-15 12:50:00,4.55,4.55,4.52,4.52,248500.0,4.55,4.55,4.52,4.52,248500.0
2008-08-15 13:00:00,4.52,4.54,4.52,4.52,221900.0,4.52,4.54,4.52,4.52,221900.0
2008-08-15 13:10:00,4.52,4.52,4.5,4.51,282800.0,4.52,4.52,4.5,4.51,282800.0
2008-08-15 13:20:00,4.51,4.52,4.49,4.5,554400.0,4.51,4.52,4.49,4.5,554400.0
2008-08-15 13:30:00,4.5,4.5,4.49,4.49,326900.0,4.5,4.5,4.49,4.49,326900.0
2008-08-15 13:40:00,4.49,4.51,4.49,4.49,109900.0,4.49,4.51,4.49,4.49,109900.0
2008-08-15 13:50:00,4.49,4.49,4.47,4.47,241500.0,4.49,4.49,4.47,4.47,241500.0
2008-08-15 14:00:00,4.47,4.48,4.46,4.46,403200.0,4.47,4.48,4.46,4.46,403200.0
2008-08-15 14:10:00,4.46,4.47,4.45,4.47,301700.0,4.46,4.47,4.45,4.47,301700.0
2008-08-15 14:20:00,4.47,4.47,4.45,4.46,199500.0,4.47,4.47,4.45,4.46,199500.0
2008-08-15 14:30:00,4.46,4.46,4.44,4.45,197400.0,4.46,4.46,4.44,4.45,197400.0
2008-08-15 14:40:00,4.45,4.47,4.45,4.46,189000.0,4.45,4.47,4.45,4.46,189000.0
2008-08-15 14:50:00,4.46,4.47,4.46,4.47,122500.0,4.46,4.47,4.46,4.47,122500.0
2008-08-15 15:00:00,4.47,4.49,4.47,4.48,277900.0,4.47,4.49,4.47,4.48,277900.0
2008-08-15 15:10:00,4.48,4.48,4.44,4.44,455000.0,4.48,4.48,4.44,4.44,455000.0
2008-08-15 15:20:00,4.44,4.46,4.43,4.45,324100.0,4.44,4.46,4.43,4.45,324100.0
2008-08-15 15:30:00,4.45,4.48,4.45,4.47,240800.0,4.45,4.48,4.45,4.47,240800.0
2008-08-15 15:40:00,4.47,4.48,4.46,4.47,295400.0,4.47,4.48,4.46,4.47,295400.0
2008-08-15 15:50:00,4.47,4.48,4.46,4.47,533400.0,4.47,4.48,4.46,4.47,533400.0
2008-08-18 09:30:00,4.48,4.5,4.47,4.47,205800.0,4.48,4.5,4.47,4.47,205800.0
2008-08-18 09:40:00,4.47,4.47,4.46,4.46,133000.0,4.47,4.47,4.46,4.46,133000.0
2008-08-18 09:50:00,4.46,4.48,4.46,4.47,292600.0,4.46,4.48,4.46,4.47,292600.0
2008-08-18 10:00:00,4.47,4.49,4.46,4.47,228900.0,4.47,4.49,4.46,4.47,228900.0
2008-08-18 10:10:00,4.46,4.47,4.43,4.43,280700.0,4.46,4.47,4.43,4.43,280700.0
2008-08-18 10:20:00,4.44,4.45,4.43,4.44,98000.0,4.44,4.45,4.43,4.44,98000.0
2008-08-18 10:30:00,4.44,4.46,4.43,4.45,154700.0,4.44,4.46,4.43,4.45,154700.0
2008-08-18 10:40:00,4.45,4.46,4.44,4.46,142100.0,4.45,4.46,4.44,4.46,142100.0
2008-08-18 10:50:00,4.46,4.47,4.46,4.46,113400.0,4.46,4.47,4.46,4.46,113400.0
2008-08-18 11:00:00,4.46,4.48,4.46,4.47,133000.0,4.46,4.48,4.46,4.47,133000.0
2008-08-18 11:10:00,4.47,4.47,4.46,4.47,116200.0,4.47,4.47,4.46,4.47,116200.0
2008-08-18 11:20:00,4.47,4.47,4.45,4.45,123900.0,4.47,4.47,4.45,4.45,123900.0
2008-08-18 11:30:00,4.45,4.45,4.44,4.44,77700.0,4.45,4.45,4.44,4.44,77700.0
2008-08-18 11:40:00,4.44,4.45,4.43,4.43,74200.0,4.44,4.45,4.43,4.43,74200.0
2008-08-18 11:50:00,4.44,4.44,4.43,4.43,89600.0,4.44,4.44,4.43,4.43,89600.0
2008-08-18 12:00:00,4.43,4.43,4.41,4.42,231700.0,4.43,4.43,4.41,4.42,231700.0
2008-08-18 12:10:00,4.42,4.42,4.41,4.41,133000.0,4.42,4.42,4.41,4.41,133000.0
2008-08-18 12:20:00,4.41,4.41,4.41,4.41,126700.0,4.41,4.41,4.41,4.41,126700.0
2008-08-18 12:30:00,4.41,4.41,4.4,4.41,270900.0,4.41,4.41,4.4,4.41,270900.0
2008-08-18 12:40:00,4.41,4.41,4.38,4.38,220500.0,4.41,4.41,4.38,4.38,220500.0
2008-08-18 12:50:00,4.38,4.39,4.38,4.39,111300.0,4.38,4.39,4.38,4.39,111300.0
2008-08-18 13:00:00,4.39,4.4,4.39,4.4,158900.0,4.39,4.4,4.39,4.4,158900.0
2008-08-18 13:10:00,4.4,4.41,4.38,4.39,99400.0,4.4,4.41,4.38,4.39,99400.0
2008-08-18 13:20:00,4.38,4.39,4.38,4.39,119000.0,4.38,4.39,4.38,4.39,119000.0
2008-08-18 13:30:00,4.39,4.39,4.39,4.39,135100.0,4.39,4.39,4.39,4.39,135100.0
2008-08-18 13:40:00,4.39,4.39,4.38,4.38,68600.0,4.39,4.39,4.38,4.38,68600.0
2008-08-18 13:50:00,4.38,4.38,4.37,4.37,109200.0,4.38,4.38,4.37,4.37,109200.0
2008-08-18 14:00:00,4.37,4.37,4.37,4.37,93100.0,4.37,4.37,4.37,4.37,93100.0
2008-08-18 14:10:00,4.37,4.38,4.37,4.37,165900.0,4.37,4.38,4.37,4.37,165900.0
2008-08-18 14:20:00,4.37,4.37,4.36,4.36,174300.0,4.37,4.37,4.36,4.36,174300.0
2008-08-18 14:30:00,4.37,4.37,4.35,4.36,298900.0,4.37,4.37,4.35,4.36,298900.0
2008-08-18 14:40:00,4.36,4.36,4.36,4.36,196000.0,4.36,4.36,4.36,4.36,196000.0
2008-08-18 14:50:00,4.36,4.37,4.36,4.36,235900.0,4.36,4.37,4.36,4.36,235900.0
2008-08-18 15:00:00,4.36,4.36,4.35,4.35,156100.0,4.36,4.36,4.35,4.35,156100.0
2008-08-18 15:10:00,4.35,4.36,4.34,4.36,206500.0,4.35,4.36,4.34,4.36,206500.0
2008-08-18 15:20:00,4.36,4.38,4.36,4.36,256900.0,4.36,4.38,4.36,4.36,256900.0
2008-08-18 15:30:00,4.37,4.37,4.36,4.37,183400.0,4.37,4.37,4.36,4.37,183400.0
2008-08-18 15:40:00,4.36,4.37,4.34,4.36,398300.0,4.36,4.37,4.34,4.36,398300.0
2008-08-18 15:50:00,4.36,4.37,4.35,4.37,519400.0,4.36,4.37,4.35,4.37,519400.0
2008-08-19 09:30:00,4.35,4.38,4.34,4.35,150500.0,4.35,4.38,4.34,4.35,150500.0
2008-08-19 09:40:00,4.35,4.35,4.32,4.33,205800.0,4.35,4.35,4.32,4.33,205800.0
2008-08-19 09:50:00,4.33,4.33,4.3,4.31,186200.0,4.33,4.33,4.3,4.31,186200.0
2008-08-19 10:00:00,4.31,4.31,4.27,4.27,278600.0,4.31,4.31,4.27,4.27,278600.0
2008-08-19 10:10:00,4.28,4.29,4.27,4.28,156100.0,4.28,4.29,4.27,4.28,156100.0
2008-08-19 10:20:00,4.28,4.28,4.28,4.28,167300.0,4.28,4.28,4.28,4.28,167300.0
2008-08-19 10:30:00,4.28,4.29,4.28,4.28,203700.0,4.28,4.29,4.28,4.28,203700.0
2008-08-19 10:40:00,4.29,4.29,4.28,4.28,278600.0,4.29,4.29,4.28,4.28,278600.0
2008-08-19 10:50:00,4.28,4.29,4.27,4.29,343000.0,4.28,4.29,4.27,4.29,343000.0
2008-08-19 11:00:00,4.29,4.32,4.29,4.3,214200.0,4.29,4.32,4.29,4.3,214200.0
2008-08-19 11:10:00,4.3,4.3,4.29,4.29,231000.0,4.3,4.3,4.29,4.29,231000.0
2008-08-19 11:20:00,4.29,4.31,4.27,4.3,273000.0,4.29,4.31,4.27,4.3,273000.0
2008-08-19 11:30:00,4.3,4.32,4.29,4.31,152600.0,4.3,4.32,4.29,4.31,152600.0
2008-08-19 11:40:00,4.32,4.33,4.32,4.33,113400.0,4.32,4.33,4.32,4.33,113400.0
2008-08-19 11:50:00,4.33,4.33,4.32,4.33,150500.0,4.33,4.33,4.32,4.33,150500.0
2008-08-19 12:00:00,4.33,4.33,4.3,4.3,56000.0,4.33,4.33,4.3,4.3,56000.0
2008-08-19 12:10:00,4.3,4.32,4.3,4.32,71400.0,4.3,4.32,4.3,4.32,71400.0
2008-08-19 12:20:00,4.32,4.32,4.31,4.31,62300.0,4.32,4.32,4.31,4.31,62300.0
2008-08-19 12:30:00,4.31,4.32,4.31,4.32,46900.0,4.31,4.32,4.31,4.32,46900.0
2008-08-19 12:40:00,4.32,4.33,4.3,4.32,126700.0,4.32,4.33,4.3,4.32,126700.0
2008-08-19 12:50:00,4.32,4.33,4.32,4.32,164500.0,4.32,4.33,4.32,4.32,164500.0
2008-08-19 13:00:00,4.31,4.34,4.31,4.34,120400.0,4.31,4.34,4.31,4.34,120400.0
2008-08-19 13:10:00,4.34,4.34,4.33,4.33,102900.0,4.34,4.34,4.33,4.33,102900.0
2008-08-19 13:20:00,4.33,4.34,4.32,4.34,42000.0,4.33,4.34,4.32,4.34,42000.0
2008-08-19 13:30:00,4.34,4.35,4.31,4.32,177100.0,4.34,4.35,4.31,4.32,177100.0
2008-08-19 13:40:00,4.32,4.32,4.31,4.31,74200.0,4.32,4.32,4.31,4.31,74200.0
2008-08-19 13:50:00,4.31,4.31,4.29,4.3,81900.0,4.31,4.31,4.29,4.3,81900.0
2008-08-19 14:00:00,4.3,4.31,4.3,4.31,56700.0,4.3,4.31,4.3,4.31,56700.0
2008-08-19 14:10:00,4.31,4.32,4.31,4.31,63000.0,4.31,4.32,4.31,4.31,63000.0
2008-08-19 14:20:00,4.31,4.31,4.29,4.29,135100.0,4.31,4.31,4.29,4.29,135100.0
2008-08-19 14:30:00,4.29,4.29,4.28,4.29,90300.0,4.29,4.29,4.28,4.29,90300.0
2008-08-19 14:40:00,4.28,4.3,4.28,4.29,174300.0,4.28,4.3,4.28,4.29,174300.0
2008-08-19 14:50:00,4.29,4.29,4.29,4.29,55300.0,4.29,4.29,4.29,4.29,55300.0
2008-08-19 15:00:00,4.29,4.29,4.27,4.28,137200.0,4.29,4.29,4.27,4.28,137200.0
2008-08-19 15:10:00,4.28,4.29,4.28,4.28,101500.0,4.28,4.29,4.28,4.28,101500.0
2008-08-19 15:20:00,4.28,4.3,4.28,4.28,170100.0,4.28,4.3,4.28,4.28,170100.0
2008-08-19 15:30:00,4.28,4.29,4.27,4.29,106400.0,4.28,4.29,4.27,4.29,106400.0
2008-08-19 15:40:00,4.29,4.3,4.29,4.29,270200.0,4.29,4.3,4.29,4.29,270200.0
2008-08-19 15:50:00,4.29,4.3,4.28,4.29,225400.0,4.29,4.3,4.28,4.29,225400.0
2008-08-20 09:30:00,4.31,4.36,4.31,4.33,144200.0,4.31,4.36,4.31,4.33,144200.0
2008-08-20 09:40:00,4.33,4.33,4.27,4.29,133700.0,4.33,4.33,4.27,4.29,133700.0
2008-08-20 09:50:00,4.29,4.32,4.28,4.3,243600.0,4.29,4.32,4.28,4.3,243600.0
2008-08-20 10:00:00,4.3,4.31,4.29,4.31,134400.0,4.3,4.31,4.29,4.31,134400.0
2008-08-20 10:10:00,4.3,4.33,4.28,4.33,150500.0,4.3,4.33,4.28,4.33,150500.0
2008-08-20 10:20:00,4.33,4.35,4.3,4.3,166600.0,4.33,4.35,4.3,4.3,166600.0
2008-08-20 10:30:00,4.3,4.31,4.29,4.3,85400.0,4.3,4.31,4.29,4.3,85400.0
2008-08-20 10:40:00,4.3,4.34,4.29,4.34,103600.0,4.3,4.34,4.29,4.34,103600.0
2008-08-20 10:50:00,4.34,4.38,4.34,4.38,104300.0,4.34,4.38,4.34,4.38,104300.0
2008-08-20 11:00:00,4.38,4.38,4.36,4.36,72100.0,4.38,4.38,4.36,4.36,72100.0
2008-08-20 11:10:00,4.36,4.37,4.35,4.35,114100.0,4.36,4.37,4.35,4.35,114100.0
2008-08-20 11:20:00,4.34,4.35,4.34,4.34,43400.0,4.34,4.35,4.34,4.34,43400.0
2008-08-20 11:30:00,4.34,4.34,4.31,4.31,42000.0,4.34,4.34,4.31,4.31,42000.0
2008-08-20 11:40:00,4.31,4.32,4.3,4.31,84700.0,4.31,4.32,4.3,4.31,84700.0
2008-08-20 11:50:00,4.31,4.32,4.31,4.32,35700.0,4.31,4.32,4.31,4.32,35700.0
2008-08-20 12:00:00,4.32,4.32,4.3,4.31,54600.0,4.32,4.32,4.3,4.31,54600.0
2008-08-20 12:10:00,4.31,4.32,4.3,4.31,41300.0,4.31,4.32,4.3,4.31,41300.0
2008-08-20 12:20:00,4.31,4.32,4.3,4.31,25900.0,4.31,4.32,4.3,4.31,25900.0
2008-08-20 12:30:00,4.32,4.32,4.31,4.32,26600.0,4.32,4.32,4.31,4.32,26600.0
2008-08-20 12:40:00,4.31,4.32,4.31,4.31,72100.0,4.31,4.32,4.31,4.31,72100.0
2008-08-20 12:50:00,4.31,4.32,4.3,4.32,67900.0,4.31,4.32,4.3,4.32,67900.0
2008-08-20 13:00:00,4.31,4.32,4.31,4.31,53200.0,4.31,4.32,4.31,4.31,53200.0
2008-08-20 13:10:00,4.31,4.33,4.31,4.32,49700.0,4.31,4.33,4.31,4.32,49700.0
2008-08-20 13:20:00,4.33,4.33,4.32,4.33,43400.0,4.33,4.33,4.32,4.33,43400.0
2008-08-20 13:30:00,4.33,4.33,4.33,4.33,59500.0,4.33,4.33,4.33,4.33,59500.0
2008-08-20 13:40:00,4.33,4.33,4.32,4.33,72100.0,4.33,4.33,4.32,4.33,72100.0
2008-08-20 13:50:00,4.33,4.33,4.32,4.33,58800.0,4.33,4.33,4.32,4.33,58800.0
2008-08-20 14:00:00,4.33,4.33,4.32,4.32,71400.0,4.33,4.33,4.32,4.32,71400.0
2008-08-20 14:10:00,4.32,4.32,4.3,4.3,86100.0,4.32,4.32,4.3,4.3,86100.0
2008-08-20 14:20:00,4.29,4.32,4.29,4.31,93100.0,4.29,4.32,4.29,4.31,93100.0
2008-08-20 14:30:00,4.31,4.32,4.3,4.31,86100.0,4.31,4.32,4.3,4.31,86100.0
2008-08-20 14:40:00,4.31,4.32,4.31,4.32,54600.0,4.31,4.32,4.31,4.32,54600.0
2008-08-20 14:50:00,4.31,4.33,4.31,4.33,106400.0,4.31,4.33,4.31,4.33,106400.0
2008-08-20 15:00:00,4.33,4.34,4.31,4.32,164500.0,4.33,4.34,4.31,4.32,164500.0
2008-08-20 15:10:00,4.31,4.32,4.31,4.32,107800.0,4.31,4.32,4.31,4.32,107800.0
2008-08-20 15:20:00,4.32,4.36,4.31,4.36,314300.0,4.32,4.36,4.31,4.36,314300.0
2008-08-20 15:30:00,4.36,4.36,4.35,4.36,370300.0,4.36,4.36,4.35,4.36,370300.0
2008-08-20 15:40:00,4.36,4.36,4.35,4.36,462000.0,4.36,4.36,4.35,4.36,462000.0
2008-08-20 15:50:00,4.36,4.37,4.35,4.36,699300.0,4.36,4.37,4.35,4.36,699300.0
2008-08-21 09:30:00,4.28,4.35,4.27,4.28,255500.0,4.28,4.35,4.27,4.28,255500.0
2008-08-21 09:40:00,4.28,4.29,4.27,4.27,149800.0,4.28,4.29,4.27,4.27,149800.0
2008-08-21 09:50:00,4.28,4.29,4.27,4.28,156800.0,4.28,4.29,4.27,4.28,156800.0
2008-08-21 10:00:00,4.29,4.3,4.28,4.29,243600.0,4.29,4.3,4.28,4.29,243600.0
2008-08-21 10:10:00,4.29,4.3,4.28,4.3,84000.0,4.29,4.3,4.28,4.3,84000.0
2008-08-21 10:20:00,4.3,4.31,4.29,4.29,79800.0,4.3,4.31,4.29,4.29,79800.0
2008-08-21 10:30:00,4.29,4.29,4.28,4.28,135100.0,4.29,4.29,4.28,4.28,135100.0
2008-08-21 10:40:00,4.28,4.29,4.28,4.28,125300.0,4.28,4.29,4.28,4.28,125300.0
2008-08-21 10:50:00,4.28,4.29,4.28,4.29,101500.0,4.28,4.29,4.28,4.29,101500.0
2008-08-21 11:00:00,4.29,4.29,4.27,4.28,84700.0,4.29,4.29,4.27,4.28,84700.0
2008-08-21 11:10:00,4.28,4.28,4.28,4.28,71400.0,4.28,4.28,4.28,4.28,71400.0
2008-08-21 11:20:00,4.28,4.3,4.28,4.3,83300.0,4.28,4.3,4.28,4.3,83300.0
2008-08-21 11:30:00,4.3,4.3,4.29,4.29,76300.0,4.3,4.3,4.29,4.29,76300.0
2008-08-21 11:40:00,4.29,4.3,4.29,4.3,82600.0,4.29,4.3,4.29,4.3,82600.0
2008-08-21 11:50:00,4.3,4.3,4.29,4.29,79800.0,4.3,4.3,4.29,4.29,79800.0
2008-08-21 12:00:00,4.29,4.29,4.27,4.28,230300.0,4.29,4.29,4.27,4.28,230300.0
2008-08-21 12:10:00,4.28,4.29,4.28,4.28,174300.0,4.28,4.29,4.28,4.28,174300.0
2008-08-21 12:20:00,4.28,4.29,4.28,4.28,37100.0,4.28,4.29,4.28,4.28,37100.0
2008-08-21 12:30:00,4.28,4.29,4.28,4.29,148400.0,4.28,4.29,4.28,4.29,148400.0
2008-08-21 12:40:00,4.29,4.29,4.29,4.29,50400.0,4.29,4.29,4.29,4.29,50400.0
2008-08-21 12:50:00,4.29,4.29,4.28,4.29,65800.0,4.29,4.29,4.28,4.29,65800.0
2008-08-21 13:00:00,4.28,4.29,4.28,4.29,57400.0,4.28,4.29,4.28,4.29,57400.0
2008-08-21 13:10:00,4.29,4.29,4.28,4.29,37100.0,4.29,4.29,4.28,4.29,37100.0
2008-08-21 13:20:00,4.28,4.29,4.27,4.27,110600.0,4.28,4.29,4.27,4.27,110600.0
2008-08-21 13:30:00,4.28,4.29,4.28,4.29,28000.0,4.28,4.29,4.28,4.29,28000.0
2008-08-21 13:40:00,4.29,4.29,4.28,4.28,53900.0,4.29,4.29,4.28,4.28,53900.0
2008-08-21 13:50:00,4.28,4.29,4.28,4.28,43400.0,4.28,4.29,4.28,4.28,43400.0
2008-08-21 14:00:00,4.28,4.29,4.28,4.28,60900.0,4.28,4.29,4.28,4.28,60900.0
2008-08-21 14:10:00,4.29,4.29,4.28,4.28,151900.0,4.29,4.29,4.28,4.28,151900.0
2008-08-21 14:20:00,4.28,4.29,4.28,4.28,130200.0,4.28,4.29,4.28,4.28,130200.0
2008-08-21 14:30:00,4.28,4.31,4.28,4.28,421400.0,4.28,4.31,4.28,4.28,421400.0
2008-08-21 14:40:00,4.28,4.29,4.28,4.28,87500.0,4.28,4.29,4.28,4.28,87500.0
2008-08-21 14:50:00,4.29,4.29,4.28,4.28,118300.0,4.29,4.29,4.28,4.28,118300.0
2008-08-21 15:00:00,4.28,4.29,4.28,4.28,114800.0,4.28,4.29,4.28,4.28,114800.0
2008-08-21 15:10:00,4.29,4.29,4.28,4.29,164500.0,4.29,4.29,4.28,4.29,164500.0
2008-08-21 15:20:00,4.28,4.29,4.28,4.28,142800.0,4.28,4.29,4.28,4.28,142800.0
2008-08-21 15:30:00,4.28,4.28,4.28,4.28,122500.0,4.28,4.28,4.28,4.28,122500.0
2008-08-21 15:40:00,4.28,4.29,4.28,4.29,424900.0,4.28,4.29,4.28,4.29,424900.0
2008-08-21 15:50:00,4.29,4.29,4.28,4.28,345100.0,4.29,4.29,4.28,4.28,345100.0
2008-08-22 09:30:00,4.3,4.34,4.29,4.34,205800.0,4.3,4.34,4.29,4.34,205800.0
2008-08-22 09:40:00,4.34,4.38,4.34,4.38,149100.0,4.34,4.38,4.34,4.38,149100.0
2008-08-22 09:50:00,4.38,4.39,4.37,4.39,155400.0,4.38,4.39,4.37,4.39,155400.0
2008-08-22 10:00:00,4.39,4.4,4.36,4.38,169400.0,4.39,4.4,4.36,4.38,169400.0
2008-08-22 10:10:00,4.38,4.39,4.36,4.39,168000.0,4.38,4.39,4.36,4.39,168000.0
2008-08-22 10:20:00,4.39,4.39,4.36,4.37,134400.0,4.39,4.39,4.36,4.37,134400.0
2008-08-22 10:30:00,4.37,4.38,4.37,4.38,86100.0,4.37,4.38,4.37,4.38,86100.0
2008-08-22 10:40:00,4.38,4.38,4.36,4.36,130200.0,4.38,4.38,4.36,4.36,130200.0
2008-08-22 10:50:00,4.37,4.37,4.36,4.37,90300.0,4.37,4.37,4.36,4.37,90300.0
2008-08-22 11:00:00,4.37,4.37,4.37,4.37,55300.0,4.37,4.37,4.37,4.37,55300.0
2008-08-22 11:10:00,4.36,4.37,4.36,4.37,74200.0,4.36,4.37,4.36,4.37,74200.0
2008-08-22 11:20:00,4.37,4.37,4.36,4.37,86100.0,4.37,4.37,4.36,4.37,86100.0
2008-08-22 11:30:00,4.37,4.37,4.36,4.36,52500.0,4.37,4.37,4.36,4.36,52500.0
2008-08-22 11:40:00,4.36,4.36,4.35,4.35,74900.0,4.36,4.36,4.35,4.35,74900.0
2008-08-22 11:50:00,4.35,4.36,4.35,4.36,68600.0,4.35,4.36,4.35,4.36,68600.0
2008-08-22 12:00:00,4.36,4.37,4.35,4.35,136500.0,4.36,4.37,4.35,4.35,136500.0
2008-08-22 12:10:00,4.36,4.36,4.34,4.34,79800.0,4.36,4.36,4.34,4.34,79800.0
2008-08-22 12:20:00,4.33,4.33,4.32,4.32,102200.0,4.33,4.33,4.32,4.32,102200.0
2008-08-22 12:30:00,4.32,4.32,4.31,4.32,112700.0,4.32,4.32,4.31,4.32,112700.0
2008-08-22 12:40:00,4.32,4.32,4.32,4.32,85400.0,4.32,4.32,4.32,4.32,85400.0
2008-08-22 12:50:00,4.31,4.32,4.31,4.32,63000.0,4.31,4.32,4.31,4.32,63000.0
2008-08-22 13:00:00,4.32,4.33,4.32,4.33,439600.0,4.32,4.33,4.32,4.33,439600.0
2008-08-22 13:10:00,4.33,4.33,4.33,4.33,99400.0,4.33,4.33,4.33,4.33,99400.0
2008-08-22 13:20:00,4.33,4.33,4.32,4.33,72100.0,4.33,4.33,4.32,4.33,72100.0
2008-08-22 13:30:00,4.33,4.33,4.31,4.32,105000.0,4.33,4.33,4.31,4.32,105000.0
2008-08-22 13:40:00,4.32,4.32,4.31,4.32,81900.0,4.32,4.32,4.31,4.32,81900.0
2008-08-22 13:50:00,4.31,4.32,4.31,4.32,36400.0,4.31,4.32,4.31,4.32,36400.0
2008-08-22 14:00:00,4.32,4.32,4.31,4.31,177800.0,4.32,4.32,4.31,4.31,177800.0
2008-08-22 14:10:00,4.31,4.32,4.31,4.32,51100.0,4.31,4.32,4.31,4.32,51100.0
2008-08-22 14:20:00,4.32,4.32,4.32,4.32,134400.0,4.32,4.32,4.32,4.32,134400.0
2008-08-22 14:30:00,4.32,4.32,4.32,4.32,63000.0,4.32,4.32,4.32,4.32,63000.0
2008-08-22 14:40:00,4.32,4.32,4.32,4.32,88200.0,4.32,4.32,4.32,4.32,88200.0
2008-08-22 14:50:00,4.32,4.32,4.31,4.32,96600.0,4.32,4.32,4.31,4.32,96600.0
2008-08-22 15:00:00,4.32,4.34,4.32,4.34,231700.0,4.32,4.34,4.32,4.34,231700.0
2008-08-22 15:10:00,4.34,4.35,4.33,4.35,158900.0,4.34,4.35,4.33,4.35,158900.0
2008-08-22 15:20:00,4.36,4.37,4.36,4.37,149800.0,4.36,4.37,4.36,4.37,149800.0
2008-08-22 15:30:00,4.37,4.38,4.37,4.38,308000.0,4.37,4.38,4.37,4.38,308000.0
2008-08-22 15:40:00,4.38,4.39,4.37,4.39,245700.0,4.38,4.39,4.37,4.39,245700.0
2008-08-22 15:50:00,4.39,4.39,4.37,4.38,379400.0,4.39,4.39,4.37,4.38,379400.0
2008-08-25 09:30:00,4.35,4.38,4.34,4.34,96600.0,4.35,4.38,4.34,4.34,96600.0
2008-08-25 09:40:00,4.33,4.34,4.31,4.31,93800.0,4.33,4.34,4.31,4.31,93800.0
2008-08-25 09:50:00,4.31,4.31,4.28,4.29,91000.0,4.31,4.31,4.28,4.29,91000.0
2008-08-25 10:00:00,4.28,4.31,4.28,4.3,55300.0,4.28,4.31,4.28,4.3,55300.0
2008-08-25 10:10:00,4.3,4.3,4.29,4.29,77000.0,4.3,4.3,4.29,4.29,77000.0
2008-08-25 10:20:00,4.29,4.29,4.28,4.29,93100.0,4.29,4.29,4.28,4.29,93100.0
2008-08-25 10:30:00,4.29,4.29,4.27,4.28,105700.0,4.29,4.29,4.27,4.28,105700.0
2008-08-25 10:40:00,4.28,4.29,4.27,4.27,125300.0,4.28,4.29,4.27,4.27,125300.0
2008-08-25 10:50:00,4.27,4.28,4.27,4.28,159600.0,4.27,4.28,4.27,4.28,159600.0
2008-08-25 11:00:00,4.28,4.28,4.28,4.28,68600.0,4.28,4.28,4.28,4.28,68600.0
2008-08-25 11:10:00,4.28,4.28,4.27,4.27,114800.0,4.28,4.28,4.27,4.27,114800.0
2008-08-25 11:20:00,4.27,4.29,4.27,4.28,84700.0,4.27,4.29,4.27,4.28,84700.0
2008-08-25 11:30:00,4.28,4.29,4.28,4.28,67200.0,4.28,4.29,4.28,4.28,67200.0
2008-08-25 11:40:00,4.28,4.28,4.28,4.28,38500.0,4.28,4.28,4.28,4.28,38500.0
2008-08-25 11:50:00,4.28,4.29,4.27,4.27,89600.0,4.28,4.29,4.27,4.27,89600.0
2008-08-25 12:00:00,4.28,4.28,4.27,4.28,91000.0,4.28,4.28,4.27,4.28,91000.0
2008-08-25 12:10:00,4.28,4.29,4.28,4.28,154000.0,4.28,4.29,4.28,4.28,154000.0
2008-08-25 12:20:00,4.28,4.28,4.27,4.28,122500.0,4.28,4.28,4.27,4.28,122500.0
2008-08-25 12:30:00,4.28,4.28,4.28,4.28,81900.0,4.28,4.28,4.28,4.28,81900.0
2008-08-25 12:40:00,4.28,4.28,4.27,4.28,371000.0,4.28,4.28,4.27,4.28,371000.0
2008-08-25 12:50:00,4.28,4.28,4.27,4.28,193200.0,4.28,4.28,4.27,4.28,193200.0
2008-08-25 13:00:00,4.28,4.28,4.28,4.28,71400.0,4.28,4.28,4.28,4.28,71400.0
2008-08-25 13:10:00,4.28,4.28,4.27,4.28,158900.0,4.28,4.28,4.27,4.28,158900.0
2008-08-25 13:20:00,4.28,4.28,4.28,4.28,59500.0,4.28,4.28,4.28,4.28,59500.0
2008-08-25 13:30:00,4.28,4.29,4.28,4.28,63700.0,4.28,4.29,4.28,4.28,63700.0
2008-08-25 13:40:00,4.28,4.29,4.28,4.28,119000.0,4.28,4.29,4.28,4.28,119000.0
2008-08-25 13:50:00,4.28,4.29,4.28,4.29,121100.0,4.28,4.29,4.28,4.29,121100.0
2008-08-25 14:00:00,4.29,4.29,4.28,4.29,113400.0,4.29,4.29,4.28,4.29,113400.0
2008-08-25 14:10:00,4.29,4.29,4.28,4.28,169400.0,4.29,4.29,4.28,4.28,169400.0
2008-08-25 14:20:00,4.28,4.29,4.28,4.29,96600.0,4.28,4.29,4.28,4.29,96600.0
2008-08-25 14:30:00,4.29,4.29,4.28,4.28,178500.0,4.29,4.29,4.28,4.28,178500.0
2008-08-25 14:40:00,4.28,4.28,4.27,4.27,170800.0,4.28,4.28,4.27,4.27,170800.0
2008-08-25 14:50:00,4.27,4.28,4.27,4.28,161000.0,4.27,4.28,4.27,4.28,161000.0
2008-08-25 15:00:00,4.28,4.29,4.28,4.28,184100.0,4.28,4.29,4.28,4.28,184100.0
2008-08-25 15:10:00,4.28,4.28,4.28,4.28,420000.0,4.28,4.28,4.28,4.28,420000.0
2008-08-25 15:20:00,4.28,4.28,4.27,4.28,219800.0,4.28,4.28,4.27,4.28,219800.0
2008-08-25 15:30:00,4.28,4.28,4.28,4.28,244300.0,4.28,4.28,4.28,4.28,244300.0
2008-08-25 15:40:00,4.28,4.29,4.28,4.28,247800.0,4.28,4.29,4.28,4.28,247800.0
2008-08-25 15:50:00,4.28,4.28,4.28,4.28,322000.0,4.28,4.28,4.28,4.28,322000.0
2008-08-26 09:30:00,4.27,4.36,4.27,4.33,451500.0,4.27,4.36,4.27,4.33,451500.0
2008-08-26 09:40:00,4.33,4.34,4.31,4.32,220500.0,4.33,4.34,4.31,4.32,220500.0
2008-08-26 09:50:00,4.32,4.32,4.31,4.32,121100.0,4.32,4.32,4.31,4.32,121100.0
2008-08-26 10:00:00,4.32,4.33,4.31,4.31,203000.0,4.32,4.33,4.31,4.31,203000.0
2008-08-26 10:10:00,4.32,4.32,4.31,4.31,135800.0,4.32,4.32,4.31,4.31,135800.0
2008-08-26 10:20:00,4.31,4.32,4.3,4.31,246400.0,4.31,4.32,4.3,4.31,246400.0
2008-08-26 10:30:00,4.31,4.31,4.3,4.31,165200.0,4.31,4.31,4.3,4.31,165200.0
2008-08-26 10:40:00,4.31,4.31,4.27,4.28,149100.0,4.31,4.31,4.27,4.28,149100.0
2008-08-26 10:50:00,4.28,4.29,4.28,4.29,426300.0,4.28,4.29,4.28,4.29,426300.0
2008-08-26 11:00:00,4.29,4.29,4.28,4.28,145600.0,4.29,4.29,4.28,4.28,145600.0
2008-08-26 11:10:00,4.28,4.28,4.27,4.28,126700.0,4.28,4.28,4.27,4.28,126700.0
2008-08-26 11:20:00,4.28,4.28,4.28,4.28,53900.0,4.28,4.28,4.28,4.28,53900.0
2008-08-26 11:30:00,4.28,4.28,4.28,4.28,295400.0,4.28,4.28,4.28,4.28,295400.0
2008-08-26 11:40:00,4.28,4.28,4.28,4.28,108500.0,4.28,4.28,4.28,4.28,108500.0
2008-08-26 11:50:00,4.28,4.28,4.27,4.27,97300.0,4.28,4.28,4.27,4.27,97300.0
2008-08-26 12:00:00,4.28,4.28,4.26,4.27,1064700.0,4.28,4.28,4.26,4.27,1064700.0
2008-08-26 12:10:00,4.27,4.29,4.27,4.29,186200.0,4.27,4.29,4.27,4.29,186200.0
2008-08-26 12:20:00,4.29,4.29,4.28,4.28,263900.0,4.29,4.29,4.28,4.28,263900.0
2008-08-26 12:30:00,4.28,4.29,4.28,4.28,252700.0,4.28,4.29,4.28,4.28,252700.0
2008-08-26 12:40:00,4.28,4.29,4.28,4.28,119700.0,4.28,4.29,4.28,4.28,119700.0
2008-08-26 12:50:00,4.28,4.29,4.28,4.28,65100.0,4.28,4.29,4.28,4.28,65100.0
2008-08-26 13:00:00,4.28,4.29,4.28,4.28,82600.0,4.28,4.29,4.28,4.28,82600.0
2008-08-26 13:10:00,4.28,4.29,4.28,4.28,77000.0,4.28,4.29,4.28,4.28,77000.0
2008-08-26 13:20:00,4.28,4.28,4.28,4.28,43400.0,4.28,4.28,4.28,4.28,43400.0
2008-08-26 13:30:00,4.28,4.28,4.27,4.28,226800.0,4.28,4.28,4.27,4.28,226800.0
2008-08-26 13:40:00,4.28,4.29,4.28,4.29,275800.0,4.28,4.29,4.28,4.29,275800.0
2008-08-26 13:50:00,4.29,4.29,4.28,4.28,493500.0,4.29,4.29,4.28,4.28,493500.0
2008-08-26 14:00:00,4.28,4.29,4.28,4.29,396200.0,4.28,4.29,4.28,4.29,396200.0
2008-08-26 14:10:00,4.29,4.29,4.28,4.28,144900.0,4.29,4.29,4.28,4.28,144900.0
2008-08-26 14:20:00,4.29,4.29,4.28,4.28,432600.0,4.29,4.29,4.28,4.28,432600.0
2008-08-26 14:30:00,4.28,4.29,4.28,4.28,317100.0,4.28,4.29,4.28,4.28,317100.0
2008-08-26 14:40:00,4.28,4.28,4.28,4.28,323400.0,4.28,4.28,4.28,4.28,323400.0
2008-08-26 14:50:00,4.28,4.28,4.27,4.27,336700.0,4.28,4.28,4.27,4.27,336700.0
2008-08-26 15:00:00,4.27,4.28,4.26,4.27,359800.0,4.27,4.28,4.26,4.27,359800.0
2008-08-26 15:10:00,4.27,4.28,4.27,4.28,241500.0,4.27,4.28,4.27,4.28,241500.0
2008-08-26 15:20:00,4.28,4.28,4.27,4.27,324100.0,4.28,4.28,4.27,4.27,324100.0
2008-08-26 15:30:00,4.27,4.28,4.27,4.28,288400.0,4.27,4.28,4.27,4.28,288400.0
2008-08-26 15:40:00,4.28,4.3,4.28,4.3,305900.0,4.28,4.3,4.28,4.3,305900.0
2008-08-26 15:50:00,4.3,4.31,4.29,4.3,371700.0,4.3,4.31,4.29,4.3,371700.0
2008-08-27 09:30:00,4.27,4.37,4.27,4.37,191100.0,4.27,4.37,4.27,4.37,191100.0
2008-08-27 09:40:00,4.37,4.37,4.32,4.35,185500.0,4.37,4.37,4.32,4.35,185500.0
2008-08-27 09:50:00,4.36,4.38,4.35,4.37,135100.0,4.36,4.38,4.35,4.37,135100.0
2008-08-27 10:00:00,4.36,4.37,4.35,4.36,171500.0,4.36,4.37,4.35,4.36,171500.0
2008-08-27 10:10:00,4.37,4.39,4.37,4.39,180600.0,4.37,4.39,4.37,4.39,180600.0
2008-08-27 10:20:00,4.39,4.42,4.38,4.41,273000.0,4.39,4.42,4.38,4.41,273000.0
2008-08-27 10:30:00,4.41,4.42,4.41,4.42,128100.0,4.41,4.42,4.41,4.42,128100.0
2008-08-27 10:40:00,4.42,4.42,4.39,4.39,156100.0,4.42,4.42,4.39,4.39,156100.0
2008-08-27 10:50:00,4.39,4.39,4.38,4.38,102200.0,4.39,4.39,4.38,4.38,102200.0
2008-08-27 11:00:00,4.38,4.38,4.37,4.37,67900.0,4.38,4.38,4.37,4.37,67900.0
2008-08-27 11:10:00,4.37,4.38,4.37,4.38,43400.0,4.37,4.38,4.37,4.38,43400.0
2008-08-27 11:20:00,4.38,4.38,4.36,4.36,101500.0,4.38,4.38,4.36,4.36,101500.0
2008-08-27 11:30:00,4.36,4.36,4.35,4.35,40600.0,4.36,4.36,4.35,4.35,40600.0
2008-08-27 11:40:00,4.35,4.36,4.34,4.35,129500.0,4.35,4.36,4.34,4.35,129500.0
2008-08-27 11:50:00,4.36,4.37,4.35,4.37,56000.0,4.36,4.37,4.35,4.37,56000.0
2008-08-27 12:00:00,4.37,4.38,4.37,4.38,134400.0,4.37,4.38,4.37,4.38,134400.0
2008-08-27 12:10:00,4.38,4.41,4.38,4.4,122500.0,4.38,4.41,4.38,4.4,122500.0
2008-08-27 12:20:00,4.41,4.42,4.41,4.42,67900.0,4.41,4.42,4.41,4.42,67900.0
2008-08-27 12:30:00,4.42,4.43,4.41,4.42,118300.0,4.42,4.43,4.41,4.42,118300.0
2008-08-27 12:40:00,4.41,4.43,4.41,4.42,284200.0,4.41,4.43,4.41,4.42,284200.0
2008-08-27 12:50:00,4.43,4.43,4.42,4.42,59500.0,4.43,4.43,4.42,4.42,59500.0
2008-08-27 13:00:00,4.43,4.43,4.41,4.41,91000.0,4.43,4.43,4.41,4.41,91000.0
2008-08-27 13:10:00,4.41,4.41,4.39,4.39,133700.0,4.41,4.41,4.39,4.39,133700.0
2008-08-27 13:20:00,4.39,4.4,4.39,4.4,72100.0,4.39,4.4,4.39,4.4,72100.0
2008-08-27 13:30:00,4.4,4.4,4.39,4.39,96600.0,4.4,4.4,4.39,4.39,96600.0
2008-08-27 13:40:00,4.39,4.39,4.38,4.38,149800.0,4.39,4.39,4.38,4.38,149800.0
2008-08-27 13:50:00,4.38,4.38,4.38,4.38,52500.0,4.38,4.38,4.38,4.38,52500.0
2008-08-27 14:00:00,4.38,4.38,4.38,4.38,63000.0,4.38,4.38,4.38,4.38,63000.0
2008-08-27 14:10:00,4.38,4.38,4.37,4.38,145600.0,4.38,4.38,4.37,4.38,145600.0
2008-08-27 14:20:00,4.38,4.39,4.38,4.39,64400.0,4.38,4.39,4.38,4.39,64400.0
2008-08-27 14:30:00,4.39,4.39,4.38,4.39,118300.0,4.39,4.39,4.38,4.39,118300.0
2008-08-27 14:40:00,4.39,4.4,4.39,4.39,121800.0,4.39,4.4,4.39,4.39,121800.0
2008-08-27 14:50:00,4.39,4.39,4.39,4.39,73500.0,4.39,4.39,4.39,4.39,73500.0
2008-08-27 15:00:00,4.39,4.39,4.38,4.38,105700.0,4.39,4.39,4.38,4.38,105700.0
2008-08-27 15:10:00,4.38,4.38,4.36,4.36,189700.0,4.38,4.38,4.36,4.36,189700.0
2008-08-27 15:20:00,4.36,4.36,4.35,4.36,156100.0,4.36,4.36,4.35,4.36,156100.0
2008-08-27 15:30:00,4.36,4.37,4.35,4.36,296800.0,4.36,4.37,4.35,4.36,296800.0
2008-08-27 15:40:00,4.36,4.37,4.36,4.37,417900.0,4.36,4.37,4.36,4.37,417900.0
2008-08-27 15:50:00,4.37,4.39,4.37,4.38,753200.0,4.37,4.39,4.37,4.38,753200.0
2008-08-28 09:30:00,4.33,4.41,4.33,4.41,256900.0,4.33,4.41,4.33,4.41,256900.0
2008-08-28 09:40:00,4.41,4.41,4.38,4.4,126700.0,4.41,4.41,4.38,4.4,126700.0
2008-08-28 09:50:00,4.4,4.42,4.39,4.41,153300.0,4.4,4.42,4.39,4.41,153300.0
2008-08-28 10:00:00,4.41,4.42,4.4,4.41,77700.0,4.41,4.42,4.4,4.41,77700.0
2008-08-28 10:10:00,4.41,4.42,4.41,4.42,77700.0,4.41,4.42,4.41,4.42,77700.0
2008-08-28 10:20:00,4.42,4.42,4.41,4.42,89600.0,4.42,4.42,4.41,4.42,89600.0
2008-08-28 10:30:00,4.42,4.42,4.41,4.41,66500.0,4.42,4.42,4.41,4.41,66500.0
2008-08-28 10:40:00,4.41,4.44,4.41,4.42,220500.0,4.41,4.44,4.41,4.42,220500.0
2008-08-28 10:50:00,4.41,4.42,4.41,4.41,69300.0,4.41,4.42,4.41,4.41,69300.0
2008-08-28 11:00:00,4.41,4.42,4.4,4.4,68600.0,4.41,4.42,4.4,4.4,68600.0
2008-08-28 11:10:00,4.4,4.41,4.4,4.41,102900.0,4.4,4.41,4.4,4.41,102900.0
2008-08-28 11:20:00,4.4,4.41,4.4,4.41,84700.0,4.4,4.41,4.4,4.41,84700.0
2008-08-28 11:30:00,4.41,4.42,4.41,4.42,84700.0,4.41,4.42,4.41,4.42,84700.0
2008-08-28 11:40:00,4.42,4.42,4.4,4.4,85400.0,4.42,4.42,4.4,4.4,85400.0
2008-08-28 11:50:00,4.41,4.41,4.4,4.41,76300.0,4.41,4.41,4.4,4.41,76300.0
2008-08-28 12:00:00,4.41,4.41,4.4,4.41,42700.0,4.41,4.41,4.4,4.41,42700.0
2008-08-28 12:10:00,4.4,4.41,4.4,4.41,67900.0,4.4,4.41,4.4,4.41,67900.0
2008-08-28 12:20:00,4.41,4.42,4.41,4.42,92400.0,4.41,4.42,4.41,4.42,92400.0
2008-08-28 12:30:00,4.41,4.42,4.39,4.39,100100.0,4.41,4.42,4.39,4.39,100100.0
2008-08-28 12:40:00,4.39,4.43,4.39,4.42,168000.0,4.39,4.43,4.39,4.42,168000.0
2008-08-28 12:50:00,4.42,4.44,4.42,4.44,168700.0,4.42,4.44,4.42,4.44,168700.0
2008-08-28 13:00:00,4.44,4.44,4.43,4.44,282100.0,4.44,4.44,4.43,4.44,282100.0
2008-08-28 13:10:00,4.44,4.44,4.44,4.44,221900.0,4.44,4.44,4.44,4.44,221900.0
2008-08-28 13:20:00,4.44,4.46,4.43,4.46,168000.0,4.44,4.46,4.43,4.46,168000.0
2008-08-28 13:30:00,4.46,4.5,4.46,4.47,2086700.0,4.46,4.5,4.46,4.47,2086700.0
2008-08-28 13:40:00,4.47,4.48,4.46,4.46,187600.0,4.47,4.48,4.46,4.46,187600.0
2008-08-28 13:50:00,4.46,4.46,4.43,4.44,492100.0,4.46,4.46,4.43,4.44,492100.0
2008-08-28 14:00:00,4.44,4.44,4.43,4.43,109200.0,4.44,4.44,4.43,4.43,109200.0
2008-08-28 14:10:00,4.44,4.45,4.44,4.45,139300.0,4.44,4.45,4.44,4.45,139300.0
2008-08-28 14:20:00,4.45,4.46,4.44,4.46,95900.0,4.45,4.46,4.44,4.46,95900.0
2008-08-28 14:30:00,4.46,4.47,4.46,4.46,214900.0,4.46,4.47,4.46,4.46,214900.0
2008-08-28 14:40:00,4.46,4.46,4.46,4.46,90300.0,4.46,4.46,4.46,4.46,90300.0
2008-08-28 14:50:00,4.46,4.46,4.45,4.45,119000.0,4.46,4.46,4.45,4.45,119000.0
2008-08-28 15:00:00,4.45,4.46,4.45,4.46,97300.0,4.45,4.46,4.45,4.46,97300.0
2008-08-28 15:10:00,4.46,4.46,4.45,4.45,481600.0,4.46,4.46,4.45,4.45,481600.0
2008-08-28 15:20:00,4.45,4.45,4.43,4.45,339500.0,4.45,4.45,4.43,4.45,339500.0
2008-08-28 15:30:00,4.45,4.46,4.44,4.46,152600.0,4.45,4.46,4.44,4.46,152600.0
2008-08-28 15:40:00,4.45,4.46,4.43,4.44,272300.0,4.45,4.46,4.43,4.44,272300.0
2008-08-28 15:50:00,4.44,4.46,4.43,4.45,355600.0,4.44,4.46,4.43,4.45,355600.0
2008-08-29 09:30:00,4.45,4.49,4.45,4.46,167300.0,4.45,4.49,4.45,4.46,167300.0
2008-08-29 09:40:00,4.46,4.48,4.45,4.47,135800.0,4.46,4.48,4.45,4.47,135800.0
2008-08-29 09:50:00,4.47,4.48,4.44,4.44,112700.0,4.47,4.48,4.44,4.44,112700.0
2008-08-29 10:00:00,4.45,4.45,4.4,4.42,133700.0,4.45,4.45,4.4,4.42,133700.0
2008-08-29 10:10:00,4.42,4.43,4.4,4.41,116200.0,4.42,4.43,4.4,4.41,116200.0
2008-08-29 10:20:00,4.4,4.41,4.4,4.41,44100.0,4.4,4.41,4.4,4.41,44100.0
2008-08-29 10:30:00,4.41,4.42,4.38,4.38,98700.0,4.41,4.42,4.38,4.38,98700.0
2008-08-29 10:40:00,4.38,4.39,4.36,4.38,124600.0,4.38,4.39,4.36,4.38,124600.0
2008-08-29 10:50:00,4.38,4.39,4.38,4.38,88200.0,4.38,4.39,4.38,4.38,88200.0
2008-08-29 11:00:00,4.39,4.39,4.38,4.39,28700.0,4.39,4.39,4.38,4.39,28700.0
2008-08-29 11:10:00,4.39,4.4,4.38,4.39,182700.0,4.39,4.4,4.38,4.39,182700.0
2008-08-29 11:20:00,4.39,4.39,4.38,4.38,42000.0,4.39,4.39,4.38,4.38,42000.0
2008-08-29 11:30:00,4.38,4.38,4.37,4.37,107100.0,4.38,4.38,4.37,4.37,107100.0
2008-08-29 11:40:00,4.37,4.38,4.37,4.38,67900.0,4.37,4.38,4.37,4.38,67900.0
2008-08-29 11:50:00,4.38,4.39,4.38,4.39,67900.0,4.38,4.39,4.38,4.39,67900.0
2008-08-29 12:00:00,4.39,4.39,4.39,4.39,51800.0,4.39,4.39,4.39,4.39,51800.0
2008-08-29 12:10:00,4.39,4.39,4.39,4.39,100100.0,4.39,4.39,4.39,4.39,100100.0
2008-08-29 12:20:00,4.39,4.39,4.38,4.38,125300.0,4.39,4.39,4.38,4.38,125300.0
2008-08-29 12:30:00,4.38,4.39,4.37,4.38,42000.0,4.38,4.39,4.37,4.38,42000.0
2008-08-29 12:40:00,4.38,4.39,4.38,4.39,56000.0,4.38,4.39,4.38,4.39,56000.0
2008-08-29 12:50:00,4.39,4.39,4.38,4.38,148400.0,4.39,4.39,4.38,4.38,148400.0
2008-08-29 13:00:00,4.39,4.4,4.39,4.4,71400.0,4.39,4.4,4.39,4.4,71400.0
2008-08-29 13:10:00,4.4,4.41,4.4,4.41,72800.0,4.4,4.41,4.4,4.41,72800.0
2008-08-29 13:20:00,4.42,4.42,4.41,4.42,100100.0,4.42,4.42,4.41,4.42,100100.0
2008-08-29 13:30:00,4.42,4.42,4.41,4.41,72800.0,4.42,4.42,4.41,4.41,72800.0
2008-08-29 13:40:00,4.41,4.41,4.41,4.41,28000.0,4.41,4.41,4.41,4.41,28000.0
2008-08-29 13:50:00,4.41,4.41,4.41,4.41,58100.0,4.41,4.41,4.41,4.41,58100.0
2008-08-29 14:00:00,4.41,4.42,4.41,4.42,86100.0,4.41,4.42,4.41,4.42,86100.0
2008-08-29 14:10:00,4.41,4.42,4.4,4.4,209300.0,4.41,4.42,4.4,4.4,209300.0
2008-08-29 14:20:00,4.41,4.41,4.4,4.41,72800.0,4.41,4.41,4.4,4.41,72800.0
2008-08-29 14:30:00,4.41,4.41,4.41,4.41,95200.0,4.41,4.41,4.41,4.41,95200.0
2008-08-29 14:40:00,4.41,4.41,4.41,4.41,65100.0,4.41,4.41,4.41,4.41,65100.0
2008-08-29 14:50:00,4.41,4.42,4.41,4.41,89600.0,4.41,4.42,4.41,4.41,89600.0
2008-08-29 15:00:00,4.41,4.42,4.4,4.4,149800.0,4.41,4.42,4.4,4.4,149800.0
2008-08-29 15:10:00,4.4,4.4,4.39,4.39,106400.0,4.4,4.4,4.39,4.39,106400.0
2008-08-29 15:20:00,4.39,4.4,4.39,4.39,130200.0,4.39,4.4,4.39,4.39,130200.0
2008-08-29 15:30:00,4.39,4.42,4.39,4.41,115500.0,4.39,4.42,4.39,4.41,115500.0
2008-08-29 15:40:00,4.41,4.41,4.4,4.4,151900.0,4.41,4.41,4.4,4.4,151900.0
2008-08-29 15:50:00,4.41,4.41,4.4,4.4,233100.0,4.41,4.41,4.4,4.4,233100.0
2008-09-02 09:30:00,4.45,4.53,4.43,4.52,711900.0,4.45,4.53,4.43,4.52,711900.0
2008-09-02 09:40:00,4.52,4.57,4.52,4.56,519400.0,4.52,4.57,4.52,4.56,519400.0
2008-09-02 09:50:00,4.56,4.57,4.52,4.53,471800.0,4.56,4.57,4.52,4.53,471800.0
2008-09-02 10:00:00,4.53,4.53,4.5,4.5,313600.0,4.53,4.53,4.5,4.5,313600.0
2008-09-02 10:10:00,4.5,4.5,4.45,4.45,257600.0,4.5,4.5,4.45,4.45,257600.0
2008-09-02 10:20:00,4.45,4.48,4.45,4.47,168000.0,4.45,4.48,4.45,4.47,168000.0
2008-09-02 10:30:00,4.47,4.48,4.45,4.45,1581300.0,4.47,4.48,4.45,4.45,1581300.0
2008-09-02 10:40:00,4.45,4.45,4.41,4.42,245700.0,4.45,4.45,4.41,4.42,245700.0
2008-09-02 10:50:00,4.42,4.43,4.41,4.43,145600.0,4.42,4.43,4.41,4.43,145600.0
2008-09-02 11:00:00,4.43,4.45,4.43,4.43,85400.0,4.43,4.45,4.43,4.43,85400.0
2008-09-02 11:10:00,4.43,4.43,4.41,4.42,158900.0,4.43,4.43,4.41,4.42,158900.0
2008-09-02 11:20:00,4.42,4.43,4.42,4.42,45500.0,4.42,4.43,4.42,4.42,45500.0
2008-09-02 11:30:00,4.43,4.45,4.43,4.44,249200.0,4.43,4.45,4.43,4.44,249200.0
2008-09-02 11:40:00,4.44,4.45,4.44,4.44,102900.0,4.44,4.45,4.44,4.44,102900.0
2008-09-02 11:50:00,4.45,4.45,4.44,4.44,135100.0,4.45,4.45,4.44,4.44,135100.0
2008-09-02 12:00:00,4.45,4.45,4.44,4.44,79800.0,4.45,4.45,4.44,4.44,79800.0
2008-09-02 12:10:00,4.44,4.45,4.44,4.45,70700.0,4.44,4.45,4.44,4.45,70700.0
2008-09-02 12:20:00,4.45,4.45,4.42,4.43,85400.0,4.45,4.45,4.42,4.43,85400.0
2008-09-02 12:30:00,4.42,4.43,4.42,4.42,53900.0,4.42,4.43,4.42,4.42,53900.0
2008-09-02 12:40:00,4.42,4.45,4.42,4.45,74900.0,4.42,4.45,4.42,4.45,74900.0
2008-09-02 12:50:00,4.45,4.46,4.45,4.45,56700.0,4.45,4.46,4.45,4.45,56700.0
2008-09-02 13:00:00,4.45,4.46,4.44,4.45,104300.0,4.45,4.46,4.44,4.45,104300.0
2008-09-02 13:10:00,4.45,4.45,4.45,4.45,88200.0,4.45,4.45,4.45,4.45,88200.0
2008-09-02 13:20:00,4.45,4.45,4.44,4.45,74900.0,4.45,4.45,4.44,4.45,74900.0
2008-09-02 13:30:00,4.45,4.45,4.44,4.45,123900.0,4.45,4.45,4.44,4.45,123900.0
2008-09-02 13:40:00,4.45,4.45,4.44,4.44,128800.0,4.45,4.45,4.44,4.44,128800.0
2008-09-02 13:50:00,4.44,4.44,4.44,4.44,212800.0,4.44,4.44,4.44,4.44,212800.0
2008-09-02 14:00:00,4.44,4.44,4.42,4.42,147000.0,4.44,4.44,4.42,4.42,147000.0
2008-09-02 14:10:00,4.42,4.42,4.39,4.4,158900.0,4.42,4.42,4.39,4.4,158900.0
2008-09-02 14:20:00,4.4,4.4,4.38,4.39,158200.0,4.4,4.4,4.38,4.39,158200.0
2008-09-02 14:30:00,4.39,4.4,4.37,4.38,197400.0,4.39,4.4,4.37,4.38,197400.0
2008-09-02 14:40:00,4.37,4.38,4.37,4.38,118300.0,4.37,4.38,4.37,4.38,118300.0
2008-09-02 14:50:00,4.38,4.39,4.36,4.37,170100.0,4.38,4.39,4.36,4.37,170100.0
2008-09-02 15:00:00,4.36,4.38,4.36,4.37,149800.0,4.36,4.38,4.36,4.37,149800.0
2008-09-02 15:10:00,4.38,4.38,4.36,4.37,121100.0,4.38,4.38,4.36,4.37,121100.0
2008-09-02 15:20:00,4.37,4.38,4.36,4.37,210700.0,4.37,4.38,4.36,4.37,210700.0
2008-09-02 15:30:00,4.37,4.39,4.37,4.39,176400.0,4.37,4.39,4.37,4.39,176400.0
2008-09-02 15:40:00,4.39,4.4,4.39,4.4,289800.0,4.39,4.4,4.39,4.4,289800.0
2008-09-02 15:50:00,4.4,4.41,4.4,4.41,262500.0,4.4,4.41,4.4,4.41,262500.0
2008-09-03 09:30:00,4.44,4.45,4.42,4.43,179900.0,4.44,4.45,4.42,4.43,179900.0
2008-09-03 09:40:00,4.43,4.45,4.42,4.45,138600.0,4.43,4.45,4.42,4.45,138600.0
2008-09-03 09:50:00,4.45,4.47,4.44,4.46,210700.0,4.45,4.47,4.44,4.46,210700.0
2008-09-03 10:00:00,4.46,4.47,4.45,4.45,277200.0,4.46,4.47,4.45,4.45,277200.0
2008-09-03 10:10:00,4.45,4.46,4.44,4.46,165900.0,4.45,4.46,4.44,4.46,165900.0
2008-09-03 10:20:00,4.46,4.5,4.46,4.48,179200.0,4.46,4.5,4.46,4.48,179200.0
2008-09-03 10:30:00,4.48,4.5,4.48,4.5,151200.0,4.48,4.5,4.48,4.5,151200.0
2008-09-03 10:40:00,4.5,4.53,4.49,4.51,273000.0,4.5,4.53,4.49,4.51,273000.0
2008-09-03 10:50:00,4.51,4.52,4.5,4.51,115500.0,4.51,4.52,4.5,4.51,115500.0
2008-09-03 11:00:00,4.51,4.52,4.5,4.51,108500.0,4.51,4.52,4.5,4.51,108500.0
2008-09-03 11:10:00,4.51,4.51,4.47,4.49,103600.0,4.51,4.51,4.47,4.49,103600.0
2008-09-03 11:20:00,4.49,4.51,4.49,4.5,107800.0,4.49,4.51,4.49,4.5,107800.0
2008-09-03 11:30:00,4.5,4.5,4.43,4.44,124600.0,4.5,4.5,4.43,4.44,124600.0
2008-09-03 11:40:00,4.44,4.44,4.44,4.44,33600.0,4.44,4.44,4.44,4.44,33600.0
2008-09-03 11:50:00,4.44,4.44,4.42,4.42,41300.0,4.44,4.44,4.42,4.42,41300.0
2008-09-03 12:00:00,4.42,4.42,4.4,4.4,81900.0,4.42,4.42,4.4,4.4,81900.0
2008-09-03 12:10:00,4.41,4.42,4.4,4.42,45500.0,4.41,4.42,4.4,4.42,45500.0
2008-09-03 12:20:00,4.41,4.42,4.41,4.41,112000.0,4.41,4.42,4.41,4.41,112000.0
2008-09-03 12:30:00,4.41,4.41,4.4,4.41,67200.0,4.41,4.41,4.4,4.41,67200.0
2008-09-03 12:40:00,4.41,4.41,4.4,4.4,78400.0,4.41,4.41,4.4,4.4,78400.0
2008-09-03 12:50:00,4.41,4.41,4.4,4.4,58100.0,4.41,4.41,4.4,4.4,58100.0
2008-09-03 13:00:00,4.4,4.4,4.39,4.4,70700.0,4.4,4.4,4.39,4.4,70700.0
2008-09-03 13:10:00,4.4,4.4,4.4,4.4,88200.0,4.4,4.4,4.4,4.4,88200.0
2008-09-03 13:20:00,4.4,4.42,4.4,4.4,102900.0,4.4,4.42,4.4,4.4,102900.0
2008-09-03 13:30:00,4.4,4.4,4.4,4.4,28700.0,4.4,4.4,4.4,4.4,28700.0
2008-09-03 13:40:00,4.4,4.4,4.39,4.4,60900.0,4.4,4.4,4.39,4.4,60900.0
2008-09-03 13:50:00,4.4,4.43,4.4,4.43,121100.0,4.4,4.43,4.4,4.43,121100.0
2008-09-03 14:00:00,4.43,4.43,4.41,4.43,114800.0,4.43,4.43,4.41,4.43,114800.0
2008-09-03 14:10:00,4.42,4.42,4.4,4.41,123200.0,4.42,4.42,4.4,4.41,123200.0
2008-09-03 14:20:00,4.41,4.42,4.4,4.42,93800.0,4.41,4.42,4.4,4.42,93800.0
2008-09-03 14:30:00,4.42,4.44,4.41,4.43,115500.0,4.42,4.44,4.41,4.43,115500.0
2008-09-03 14:40:00,4.43,4.43,4.42,4.42,103600.0,4.43,4.43,4.42,4.42,103600.0
2008-09-03 14:50:00,4.42,4.42,4.41,4.42,73500.0,4.42,4.42,4.41,4.42,73500.0
2008-09-03 15:00:00,4.42,4.43,4.39,4.4,113400.0,4.42,4.43,4.39,4.4,113400.0
2008-09-03 15:10:00,4.4,4.41,4.38,4.4,147000.0,4.4,4.41,4.38,4.4,147000.0
2008-09-03 15:20:00,4.4,4.43,4.39,4.4,219800.0,4.4,4.43,4.39,4.4,219800.0
2008-09-03 15:30:00,4.4,4.42,4.4,4.42,151200.0,4.4,4.42,4.4,4.42,151200.0
2008-09-03 15:40:00,4.42,4.42,4.41,4.42,179900.0,4.42,4.42,4.41,4.42,179900.0
2008-09-03 15:50:00,4.42,4.43,4.4,4.42,261800.0,4.42,4.43,4.4,4.42,261800.0
2008-09-04 09:30:00,4.38,4.47,4.27,4.29,483700.0,4.38,4.47,4.27,4.29,483700.0
2008-09-04 09:40:00,4.29,4.29,4.25,4.27,490000.0,4.29,4.29,4.25,4.27,490000.0
2008-09-04 09:50:00,4.27,4.29,4.26,4.26,249900.0,4.27,4.29,4.26,4.26,249900.0
2008-09-04 10:00:00,4.27,4.29,4.26,4.28,235900.0,4.27,4.29,4.26,4.28,235900.0
2008-09-04 10:10:00,4.28,4.29,4.26,4.26,194600.0,4.28,4.29,4.26,4.26,194600.0
2008-09-04 10:20:00,4.26,4.29,4.26,4.29,177100.0,4.26,4.29,4.26,4.29,177100.0
2008-09-04 10:30:00,4.3,4.3,4.24,4.27,271600.0,4.3,4.3,4.24,4.27,271600.0
2008-09-04 10:40:00,4.27,4.28,4.26,4.26,157500.0,4.27,4.28,4.26,4.26,157500.0
2008-09-04 10:50:00,4.26,4.28,4.26,4.28,138600.0,4.26,4.28,4.26,4.28,138600.0
2008-09-04 11:00:00,4.28,4.28,4.25,4.25,222600.0,4.28,4.28,4.25,4.25,222600.0
2008-09-04 11:10:00,4.25,4.28,4.25,4.28,259000.0,4.25,4.28,4.25,4.28,259000.0
2008-09-04 11:20:00,4.28,4.29,4.27,4.27,116200.0,4.28,4.29,4.27,4.27,116200.0
2008-09-04 11:30:00,4.27,4.29,4.27,4.28,151900.0,4.27,4.29,4.27,4.28,151900.0
2008-09-04 11:40:00,4.29,4.3,4.29,4.29,72100.0,4.29,4.3,4.29,4.29,72100.0
2008-09-04 11:50:00,4.29,4.29,4.28,4.28,107800.0,4.29,4.29,4.28,4.28,107800.0
2008-09-04 12:00:00,4.28,4.3,4.28,4.29,65800.0,4.28,4.3,4.28,4.29,65800.0
2008-09-04 12:10:00,4.28,4.29,4.27,4.28,88900.0,4.28,4.29,4.27,4.28,88900.0
2008-09-04 12:20:00,4.28,4.3,4.28,4.28,61600.0,4.28,4.3,4.28,4.28,61600.0
2008-09-04 12:30:00,4.28,4.28,4.28,4.28,50400.0,4.28,4.28,4.28,4.28,50400.0
2008-09-04 12:40:00,4.28,4.29,4.27,4.29,70700.0,4.28,4.29,4.27,4.29,70700.0
2008-09-04 12:50:00,4.28,4.28,4.28,4.28,64400.0,4.28,4.28,4.28,4.28,64400.0
2008-09-04 13:00:00,4.28,4.29,4.27,4.27,762300.0,4.28,4.29,4.27,4.27,762300.0
2008-09-04 13:10:00,4.27,4.27,4.25,4.25,100100.0,4.27,4.27,4.25,4.25,100100.0
2008-09-04 13:20:00,4.25,4.26,4.25,4.25,165200.0,4.25,4.26,4.25,4.25,165200.0
2008-09-04 13:30:00,4.25,4.27,4.24,4.26,357000.0,4.25,4.27,4.24,4.26,357000.0
2008-09-04 13:40:00,4.26,4.27,4.26,4.27,214200.0,4.26,4.27,4.26,4.27,214200.0
2008-09-04 13:50:00,4.27,4.28,4.27,4.28,179200.0,4.27,4.28,4.27,4.28,179200.0
2008-09-04 14:00:00,4.28,4.29,4.27,4.27,226100.0,4.28,4.29,4.27,4.27,226100.0
2008-09-04 14:10:00,4.27,4.29,4.26,4.27,273000.0,4.27,4.29,4.26,4.27,273000.0
2008-09-04 14:20:00,4.27,4.28,4.26,4.27,3656100.0,4.27,4.28,4.26,4.27,3656100.0
2008-09-04 14:30:00,4.27,4.27,4.25,4.25,186200.0,4.27,4.27,4.25,4.25,186200.0
2008-09-04 14:40:00,4.25,4.27,4.25,4.25,240100.0,4.25,4.27,4.25,4.25,240100.0
2008-09-04 14:50:00,4.25,4.26,4.25,4.26,168000.0,4.25,4.26,4.25,4.26,168000.0
2008-09-04 15:00:00,4.26,4.26,4.25,4.25,126700.0,4.26,4.26,4.25,4.25,126700.0
2008-09-04 15:10:00,4.25,4.26,4.25,4.25,197400.0,4.25,4.26,4.25,4.25,197400.0
2008-09-04 15:20:00,4.25,4.26,4.25,4.26,359100.0,4.25,4.26,4.25,4.26,359100.0
2008-09-04 15:30:00,4.26,4.27,4.25,4.25,190400.0,4.26,4.27,4.25,4.25,190400.0
2008-09-04 15:40:00,4.25,4.27,4.25,4.27,333200.0,4.25,4.27,4.25,4.27,333200.0
2008-09-04 15:50:00,4.27,4.31,4.26,4.27,1110900.0,4.27,4.31,4.26,4.27,1110900.0
2008-09-05 09:30:00,4.2,4.21,4.17,4.17,387800.0,4.2,4.21,4.17,4.17,387800.0
2008-09-05 09:40:00,4.17,4.21,4.17,4.18,164500.0,4.17,4.21,4.17,4.18,164500.0
2008-09-05 09:50:00,4.17,4.18,4.15,4.17,301700.0,4.17,4.18,4.15,4.17,301700.0
2008-09-05 10:00:00,4.17,4.19,4.16,4.19,340900.0,4.17,4.19,4.16,4.19,340900.0
2008-09-05 10:10:00,4.18,4.2,4.16,4.17,140000.0,4.18,4.2,4.16,4.17,140000.0
2008-09-05 10:20:00,4.17,4.19,4.16,4.16,105700.0,4.17,4.19,4.16,4.16,105700.0
2008-09-05 10:30:00,4.16,4.17,4.15,4.15,147700.0,4.16,4.17,4.15,4.15,147700.0
2008-09-05 10:40:00,4.15,4.17,4.13,4.14,210000.0,4.15,4.17,4.13,4.14,210000.0
2008-09-05 10:50:00,4.13,4.14,4.09,4.1,294000.0,4.13,4.14,4.09,4.1,294000.0
2008-09-05 11:00:00,4.1,4.11,4.08,4.09,202300.0,4.1,4.11,4.08,4.09,202300.0
2008-09-05 11:10:00,4.1,4.1,4.08,4.08,163800.0,4.1,4.1,4.08,4.08,163800.0
2008-09-05 11:20:00,4.08,4.12,4.08,4.12,240100.0,4.08,4.12,4.08,4.12,240100.0
2008-09-05 11:30:00,4.11,4.15,4.1,4.13,291900.0,4.11,4.15,4.1,4.13,291900.0
2008-09-05 11:40:00,4.13,4.14,4.13,4.14,147000.0,4.13,4.14,4.13,4.14,147000.0
2008-09-05 11:50:00,4.14,4.19,4.14,4.18,160300.0,4.14,4.19,4.14,4.18,160300.0
2008-09-05 12:00:00,4.18,4.2,4.16,4.18,394800.0,4.18,4.2,4.16,4.18,394800.0
2008-09-05 12:10:00,4.18,4.18,4.15,4.15,106400.0,4.18,4.18,4.15,4.15,106400.0
2008-09-05 12:20:00,4.15,4.15,4.13,4.15,112000.0,4.15,4.15,4.13,4.15,112000.0
2008-09-05 12:30:00,4.15,4.21,4.15,4.19,382900.0,4.15,4.21,4.15,4.19,382900.0
2008-09-05 12:40:00,4.19,4.19,4.17,4.19,63700.0,4.19,4.19,4.17,4.19,63700.0
2008-09-05 12:50:00,4.18,4.19,4.16,4.18,282100.0,4.18,4.19,4.16,4.18,282100.0
2008-09-05 13:00:00,4.18,4.2,4.16,4.19,181300.0,4.18,4.2,4.16,4.19,181300.0
2008-09-05 13:10:00,4.18,4.21,4.18,4.2,492100.0,4.18,4.21,4.18,4.2,492100.0
2008-09-05 13:20:00,4.2,4.22,4.19,4.21,574000.0,4.2,4.22,4.19,4.21,574000.0
2008-09-05 13:30:00,4.21,4.22,4.18,4.19,325500.0,4.21,4.22,4.18,4.19,325500.0
2008-09-05 13:40:00,4.19,4.19,4.18,4.19,401800.0,4.19,4.19,4.18,4.19,401800.0
2008-09-05 13:50:00,4.18,4.21,4.18,4.2,369600.0,4.18,4.21,4.18,4.2,369600.0
2008-09-05 14:00:00,4.21,4.21,4.18,4.19,327600.0,4.21,4.21,4.18,4.19,327600.0
2008-09-05 14:10:00,4.19,4.2,4.18,4.2,322700.0,4.19,4.2,4.18,4.2,322700.0
2008-09-05 14:20:00,4.2,4.21,4.19,4.21,378000.0,4.2,4.21,4.19,4.21,378000.0
2008-09-05 14:30:00,4.21,4.21,4.19,4.2,461300.0,4.21,4.21,4.19,4.2,461300.0
2008-09-05 14:40:00,4.21,4.21,4.2,4.21,441700.0,4.21,4.21,4.2,4.21,441700.0
2008-09-05 14:50:00,4.21,4.24,4.21,4.24,167300.0,4.21,4.24,4.21,4.24,167300.0
2008-09-05 15:00:00,4.24,4.24,4.22,4.23,301700.0,4.24,4.24,4.22,4.23,301700.0
2008-09-05 15:10:00,4.23,4.24,4.22,4.23,183400.0,4.23,4.24,4.22,4.23,183400.0
2008-09-05 15:20:00,4.23,4.24,4.22,4.24,215600.0,4.23,4.24,4.22,4.24,215600.0
2008-09-05 15:30:00,4.24,4.24,4.23,4.23,196700.0,4.24,4.24,4.23,4.23,196700.0
2008-09-05 15:40:00,4.23,4.25,4.22,4.24,245000.0,4.23,4.25,4.22,4.24,245000.0
2008-09-05 15:50:00,4.25,4.26,4.23,4.23,386400.0,4.25,4.26,4.23,4.23,386400.0
2008-09-08 09:30:00,4.31,4.4,4.3,4.33,267400.0,4.31,4.4,4.3,4.33,267400.0
2008-09-08 09:40:00,4.33,4.34,4.3,4.34,156100.0,4.33,4.34,4.3,4.34,156100.0
2008-09-08 09:50:00,4.34,4.34,4.26,4.26,204400.0,4.34,4.34,4.26,4.26,204400.0
2008-09-08 10:00:00,4.26,4.36,4.26,4.35,359800.0,4.26,4.36,4.26,4.35,359800.0
2008-09-08 10:10:00,4.35,4.35,4.29,4.31,191800.0,4.35,4.35,4.29,4.31,191800.0
2008-09-08 10:20:00,4.31,4.32,4.3,4.3,107100.0,4.31,4.32,4.3,4.3,107100.0
2008-09-08 10:30:00,4.31,4.36,4.31,4.33,304500.0,4.31,4.36,4.31,4.33,304500.0
2008-09-08 10:40:00,4.34,4.36,4.33,4.35,116900.0,4.34,4.36,4.33,4.35,116900.0
2008-09-08 10:50:00,4.35,4.37,4.27,4.27,262500.0,4.35,4.37,4.27,4.27,262500.0
2008-09-08 11:00:00,4.27,4.28,4.25,4.26,74900.0,4.27,4.28,4.25,4.26,74900.0
2008-09-08 11:10:00,4.27,4.29,4.27,4.28,122500.0,4.27,4.29,4.27,4.28,122500.0
2008-09-08 11:20:00,4.28,4.29,4.24,4.25,175000.0,4.28,4.29,4.24,4.25,175000.0
2008-09-08 11:30:00,4.25,4.29,4.24,4.27,126700.0,4.25,4.29,4.24,4.27,126700.0
2008-09-08 11:40:00,4.27,4.28,4.24,4.25,189000.0,4.27,4.28,4.24,4.25,189000.0
2008-09-08 11:50:00,4.25,4.27,4.23,4.25,147700.0,4.25,4.27,4.23,4.25,147700.0
2008-09-08 12:00:00,4.25,4.29,4.24,4.28,736400.0,4.25,4.29,4.24,4.28,736400.0
2008-09-08 12:10:00,4.27,4.27,4.24,4.25,142100.0,4.27,4.27,4.24,4.25,142100.0
2008-09-08 12:20:00,4.25,4.26,4.23,4.26,215600.0,4.25,4.26,4.23,4.26,215600.0
2008-09-08 12:30:00,4.26,4.28,4.26,4.27,53200.0,4.26,4.28,4.26,4.27,53200.0
2008-09-08 12:40:00,4.27,4.34,4.27,4.34,667800.0,4.27,4.34,4.27,4.34,667800.0
2008-09-08 12:50:00,4.34,4.35,4.3,4.33,350000.0,4.34,4.35,4.3,4.33,350000.0
2008-09-08 13:00:00,4.33,4.36,4.31,4.34,688800.0,4.33,4.36,4.31,4.34,688800.0
2008-09-08 13:10:00,4.33,4.34,4.31,4.32,233800.0,4.33,4.34,4.31,4.32,233800.0
2008-09-08 13:20:00,4.32,4.32,4.3,4.31,458500.0,4.32,4.32,4.3,4.31,458500.0
2008-09-08 13:30:00,4.31,4.32,4.3,4.3,208600.0,4.31,4.32,4.3,4.3,208600.0
2008-09-08 13:40:00,4.3,4.32,4.29,4.31,291200.0,4.3,4.32,4.29,4.31,291200.0
2008-09-08 13:50:00,4.3,4.31,4.28,4.29,188300.0,4.3,4.31,4.28,4.29,188300.0
2008-09-08 14:00:00,4.29,4.3,4.28,4.3,155400.0,4.29,4.3,4.28,4.3,155400.0
2008-09-08 14:10:00,4.3,4.33,4.3,4.31,335300.0,4.3,4.33,4.3,4.31,335300.0
2008-09-08 14:20:00,4.31,4.34,4.31,4.32,270900.0,4.31,4.34,4.31,4.32,270900.0
2008-09-08 14:30:00,4.32,4.35,4.32,4.35,267400.0,4.32,4.35,4.32,4.35,267400.0
2008-09-08 14:40:00,4.34,4.35,4.31,4.31,308700.0,4.34,4.35,4.31,4.31,308700.0
2008-09-08 14:50:00,4.32,4.32,4.31,4.31,92400.0,4.32,4.32,4.31,4.31,92400.0
2008-09-08 15:00:00,4.31,4.31,4.29,4.3,128100.0,4.31,4.31,4.29,4.3,128100.0
2008-09-08 15:10:00,4.3,4.32,4.3,4.31,421400.0,4.3,4.32,4.3,4.31,421400.0
2008-09-08 15:20:00,4.31,4.35,4.31,4.35,262500.0,4.31,4.35,4.31,4.35,262500.0
2008-09-08 15:30:00,4.34,4.35,4.32,4.32,656600.0,4.34,4.35,4.32,4.32,656600.0
2008-09-08 15:40:00,4.32,4.33,4.3,4.31,470400.0,4.32,4.33,4.3,4.31,470400.0
2008-09-08 15:50:00,4.31,4.32,4.29,4.31,412300.0,4.31,4.32,4.29,4.31,412300.0
2008-09-09 09:30:00,4.3,4.31,4.29,4.31,154700.0,4.3,4.31,4.29,4.31,154700.0
2008-09-09 09:40:00,4.31,4.34,4.3,4.3,149800.0,4.31,4.34,4.3,4.3,149800.0
2008-09-09 09:50:00,4.3,4.32,4.3,4.31,520100.0,4.3,4.32,4.3,4.31,520100.0
2008-09-09 10:00:00,4.31,4.32,4.29,4.31,185500.0,4.31,4.32,4.29,4.31,185500.0
2008-09-09 10:10:00,4.31,4.32,4.3,4.31,973000.0,4.31,4.32,4.3,4.31,973000.0
2008-09-09 10:20:00,4.31,4.31,4.29,4.3,251300.0,4.31,4.31,4.29,4.3,251300.0
2008-09-09 10:30:00,4.3,4.31,4.29,4.3,351400.0,4.3,4.31,4.29,4.3,351400.0
2008-09-09 10:40:00,4.3,4.31,4.27,4.27,406000.0,4.3,4.31,4.27,4.27,406000.0
2008-09-09 10:50:00,4.27,4.3,4.26,4.27,224000.0,4.27,4.3,4.26,4.27,224000.0
2008-09-09 11:00:00,4.27,4.28,4.25,4.26,123900.0,4.27,4.28,4.25,4.26,123900.0
2008-09-09 11:10:00,4.26,4.26,4.21,4.23,125300.0,4.26,4.26,4.21,4.23,125300.0
2008-09-09 11:20:00,4.24,4.26,4.23,4.25,83300.0,4.24,4.26,4.23,4.25,83300.0
2008-09-09 11:30:00,4.25,4.26,4.25,4.26,60900.0,4.25,4.26,4.25,4.26,60900.0
2008-09-09 11:40:00,4.26,4.27,4.26,4.27,54600.0,4.26,4.27,4.26,4.27,54600.0
2008-09-09 11:50:00,4.27,4.28,4.26,4.26,54600.0,4.27,4.28,4.26,4.26,54600.0
2008-09-09 12:00:00,4.26,4.26,4.22,4.22,40600.0,4.26,4.26,4.22,4.22,40600.0
2008-09-09 12:10:00,4.22,4.23,4.21,4.22,78400.0,4.22,4.23,4.21,4.22,78400.0
2008-09-09 12:20:00,4.22,4.25,4.22,4.23,148400.0,4.22,4.25,4.22,4.23,148400.0
2008-09-09 12:30:00,4.23,4.26,4.23,4.25,87500.0,4.23,4.26,4.23,4.25,87500.0
2008-09-09 12:40:00,4.24,4.26,4.24,4.25,103600.0,4.24,4.26,4.24,4.25,103600.0
2008-09-09 12:50:00,4.25,4.26,4.24,4.25,83300.0,4.25,4.26,4.24,4.25,83300.0
2008-09-09 13:00:00,4.25,4.27,4.24,4.27,45500.0,4.25,4.27,4.24,4.27,45500.0
2008-09-09 13:10:00,4.26,4.27,4.25,4.27,101500.0,4.26,4.27,4.25,4.27,101500.0
2008-09-09 13:20:00,4.27,4.27,4.23,4.23,103600.0,4.27,4.27,4.23,4.23,103600.0
2008-09-09 13:30:00,4.22,4.23,4.22,4.23,35000.0,4.22,4.23,4.22,4.23,35000.0
2008-09-09 13:40:00,4.23,4.23,4.22,4.22,39200.0,4.23,4.23,4.22,4.22,39200.0
2008-09-09 13:50:00,4.22,4.23,4.21,4.23,66500.0,4.22,4.23,4.21,4.23,66500.0
2008-09-09 14:00:00,4.24,4.24,4.23,4.23,88200.0,4.24,4.24,4.23,4.23,88200.0
2008-09-09 14:10:00,4.23,4.24,4.22,4.22,198800.0,4.23,4.24,4.22,4.22,198800.0
2008-09-09 14:20:00,4.22,4.24,4.22,4.23,214900.0,4.22,4.24,4.22,4.23,214900.0
2008-09-09 14:30:00,4.23,4.23,4.21,4.22,325500.0,4.23,4.23,4.21,4.22,325500.0
2008-09-09 14:40:00,4.22,4.22,4.2,4.22,165200.0,4.22,4.22,4.2,4.22,165200.0
2008-09-09 14:50:00,4.22,4.22,4.18,4.19,223300.0,4.22,4.22,4.18,4.19,223300.0
2008-09-09 15:00:00,4.19,4.2,4.17,4.18,230300.0,4.19,4.2,4.17,4.18,230300.0
2008-09-09 15:10:00,4.17,4.18,4.16,4.16,218400.0,4.17,4.18,4.16,4.16,218400.0
2008-09-09 15:20:00,4.16,4.16,4.15,4.16,303100.0,4.16,4.16,4.15,4.16,303100.0
2008-09-09 15:30:00,4.16,4.16,4.13,4.14,1099700.0,4.16,4.16,4.13,4.14,1099700.0
2008-09-09 15:40:00,4.14,4.14,4.12,4.13,502600.0,4.14,4.14,4.12,4.13,502600.0
2008-09-09 15:50:00,4.13,4.13,4.1,4.11,525000.0,4.13,4.13,4.1,4.11,525000.0
2008-09-10 09:30:00,4.15,4.16,4.07,4.09,219100.0,4.15,4.16,4.07,4.09,219100.0
2008-09-10 09:40:00,4.08,4.15,4.08,4.14,206500.0,4.08,4.15,4.08,4.14,206500.0
2008-09-10 09:50:00,4.13,4.13,4.1,4.12,364700.0,4.13,4.13,4.1,4.12,364700.0
2008-09-10 10:00:00,4.11,4.14,4.11,4.12,309400.0,4.11,4.14,4.11,4.12,309400.0
2008-09-10 10:10:00,4.13,4.13,4.09,4.1,128800.0,4.13,4.13,4.09,4.1,128800.0
2008-09-10 10:20:00,4.1,4.12,4.1,4.11,95900.0,4.1,4.12,4.1,4.11,95900.0
2008-09-10 10:30:00,4.11,4.13,4.09,4.1,223300.0,4.11,4.13,4.09,4.1,223300.0
2008-09-10 10:40:00,4.1,4.11,4.09,4.09,239400.0,4.1,4.11,4.09,4.09,239400.0
2008-09-10 10:50:00,4.09,4.1,4.08,4.08,107100.0,4.09,4.1,4.08,4.08,107100.0
2008-09-10 11:00:00,4.07,4.1,4.06,4.1,149100.0,4.07,4.1,4.06,4.1,149100.0
2008-09-10 11:10:00,4.1,4.1,4.08,4.09,95200.0,4.1,4.1,4.08,4.09,95200.0
2008-09-10 11:20:00,4.09,4.1,4.08,4.09,478100.0,4.09,4.1,4.08,4.09,478100.0
2008-09-10 11:30:00,4.09,4.12,4.09,4.1,347900.0,4.09,4.12,4.09,4.1,347900.0
2008-09-10 11:40:00,4.1,4.12,4.1,4.12,296800.0,4.1,4.12,4.1,4.12,296800.0
2008-09-10 11:50:00,4.12,4.14,4.11,4.14,206500.0,4.12,4.14,4.11,4.14,206500.0
2008-09-10 12:00:00,4.13,4.15,4.13,4.15,85400.0,4.13,4.15,4.13,4.15,85400.0
2008-09-10 12:10:00,4.15,4.15,4.13,4.13,198100.0,4.15,4.15,4.13,4.13,198100.0
2008-09-10 12:20:00,4.13,4.15,4.13,4.15,153300.0,4.13,4.15,4.13,4.15,153300.0
2008-09-10 12:30:00,4.15,4.16,4.12,4.12,333200.0,4.15,4.16,4.12,4.12,333200.0
2008-09-10 12:40:00,4.13,4.13,4.12,4.13,90300.0,4.13,4.13,4.12,4.13,90300.0
2008-09-10 12:50:00,4.13,4.14,4.13,4.14,224700.0,4.13,4.14,4.13,4.14,224700.0
2008-09-10 13:00:00,4.14,4.14,4.12,4.12,102900.0,4.14,4.14,4.12,4.12,102900.0
2008-09-10 13:10:00,4.12,4.14,4.12,4.14,81200.0,4.12,4.14,4.12,4.14,81200.0
2008-09-10 13:20:00,4.13,4.15,4.12,4.13,200900.0,4.13,4.15,4.12,4.13,200900.0
2008-09-10 13:30:00,4.12,4.15,4.12,4.14,142100.0,4.12,4.15,4.12,4.14,142100.0
2008-09-10 13:40:00,4.14,4.14,4.12,4.12,114800.0,4.14,4.14,4.12,4.12,114800.0
2008-09-10 13:50:00,4.12,4.13,4.12,4.12,269500.0,4.12,4.13,4.12,4.12,269500.0
2008-09-10 14:00:00,4.12,4.12,4.11,4.12,221900.0,4.12,4.12,4.11,4.12,221900.0
2008-09-10 14:10:00,4.13,4.14,4.12,4.12,284200.0,4.13,4.14,4.12,4.12,284200.0
2008-09-10 14:20:00,4.12,4.13,4.12,4.12,210000.0,4.12,4.13,4.12,4.12,210000.0
2008-09-10 14:30:00,4.12,4.13,4.12,4.12,222600.0,4.12,4.13,4.12,4.12,222600.0
2008-09-10 14:40:00,4.12,4.12,4.12,4.12,104300.0,4.12,4.12,4.12,4.12,104300.0
2008-09-10 14:50:00,4.12,4.12,4.12,4.12,160300.0,4.12,4.12,4.12,4.12,160300.0
2008-09-10 15:00:00,4.12,4.12,4.12,4.12,307300.0,4.12,4.12,4.12,4.12,307300.0
2008-09-10 15:10:00,4.12,4.13,4.12,4.13,130900.0,4.12,4.13,4.12,4.13,130900.0
2008-09-10 15:20:00,4.13,4.13,4.11,4.12,227500.0,4.13,4.13,4.11,4.12,227500.0
2008-09-10 15:30:00,4.12,4.12,4.11,4.11,202300.0,4.12,4.12,4.11,4.11,202300.0
2008-09-10 15:40:00,4.1,4.12,4.1,4.11,274400.0,4.1,4.12,4.1,4.11,274400.0
2008-09-10 15:50:00,4.11,4.11,4.1,4.11,471100.0,4.11,4.11,4.1,4.11,471100.0
2008-09-11 09:30:00,4.03,4.04,3.97,4.02,693000.0,4.03,4.04,3.97,4.02,693000.0
2008-09-11 09:40:00,4.02,4.03,3.94,4.02,264600.0,4.02,4.03,3.94,4.02,264600.0
2008-09-11 09:50:00,4.02,4.06,4.01,4.01,259000.0,4.02,4.06,4.01,4.01,259000.0
2008-09-11 10:00:00,4.01,4.06,4.01,4.06,170100.0,4.01,4.06,4.01,4.06,170100.0
2008-09-11 10:10:00,4.06,4.09,4.04,4.05,227500.0,4.06,4.09,4.04,4.05,227500.0
2008-09-11 10:20:00,4.05,4.08,4.03,4.03,140700.0,4.05,4.08,4.03,4.03,140700.0
2008-09-11 10:30:00,4.04,4.04,4.01,4.03,106400.0,4.04,4.04,4.01,4.03,106400.0
2008-09-11 10:40:00,4.03,4.06,4.03,4.06,78400.0,4.03,4.06,4.03,4.06,78400.0
2008-09-11 10:50:00,4.07,4.09,4.07,4.09,129500.0,4.07,4.09,4.07,4.09,129500.0
2008-09-11 11:00:00,4.09,4.12,4.09,4.1,73500.0,4.09,4.12,4.09,4.1,73500.0
2008-09-11 11:10:00,4.1,4.1,4.08,4.08,51100.0,4.1,4.1,4.08,4.08,51100.0
2008-09-11 11:20:00,4.08,4.09,4.07,4.09,507500.0,4.08,4.09,4.07,4.09,507500.0
2008-09-11 11:30:00,4.09,4.12,4.09,4.11,281400.0,4.09,4.12,4.09,4.11,281400.0
2008-09-11 11:40:00,4.12,4.14,4.1,4.12,475300.0,4.12,4.14,4.1,4.12,475300.0
2008-09-11 11:50:00,4.12,4.14,4.11,4.13,539000.0,4.12,4.14,4.11,4.13,539000.0
2008-09-11 12:00:00,4.13,4.14,4.13,4.13,349300.0,4.13,4.14,4.13,4.13,349300.0
2008-09-11 12:10:00,4.13,4.14,4.12,4.12,347900.0,4.13,4.14,4.12,4.12,347900.0
2008-09-11 12:20:00,4.12,4.12,4.11,4.12,155400.0,4.12,4.12,4.11,4.12,155400.0
2008-09-11 12:30:00,4.11,4.12,4.09,4.1,120400.0,4.11,4.12,4.09,4.1,120400.0
2008-09-11 12:40:00,4.1,4.11,4.09,4.1,214200.0,4.1,4.11,4.09,4.1,214200.0
2008-09-11 12:50:00,4.11,4.11,4.11,4.11,34300.0,4.11,4.11,4.11,4.11,34300.0
2008-09-11 13:00:00,4.11,4.11,4.08,4.09,52500.0,4.11,4.11,4.08,4.09,52500.0
2008-09-11 13:10:00,4.09,4.09,4.08,4.08,35000.0,4.09,4.09,4.08,4.08,35000.0
2008-09-11 13:20:00,4.08,4.08,4.06,4.08,74200.0,4.08,4.08,4.06,4.08,74200.0
2008-09-11 13:30:00,4.08,4.1,4.08,4.09,107100.0,4.08,4.1,4.08,4.09,107100.0
2008-09-11 13:40:00,4.09,4.1,4.09,4.09,35700.0,4.09,4.1,4.09,4.09,35700.0
2008-09-11 13:50:00,4.09,4.11,4.09,4.1,67900.0,4.09,4.11,4.09,4.1,67900.0
2008-09-11 14:00:00,4.11,4.12,4.1,4.11,91000.0,4.11,4.12,4.1,4.11,91000.0
2008-09-11 14:10:00,4.11,4.11,4.1,4.11,79100.0,4.11,4.11,4.1,4.11,79100.0
2008-09-11 14:20:00,4.11,4.13,4.11,4.13,60900.0,4.11,4.13,4.11,4.13,60900.0
2008-09-11 14:30:00,4.13,4.13,4.11,4.12,83300.0,4.13,4.13,4.11,4.12,83300.0
2008-09-11 14:40:00,4.13,4.13,4.11,4.13,120400.0,4.13,4.13,4.11,4.13,120400.0
2008-09-11 14:50:00,4.13,4.13,4.1,4.1,138600.0,4.13,4.13,4.1,4.1,138600.0
2008-09-11 15:00:00,4.1,4.11,4.09,4.11,226800.0,4.1,4.11,4.09,4.11,226800.0
2008-09-11 15:10:00,4.1,4.11,4.09,4.09,193200.0,4.1,4.11,4.09,4.09,193200.0
2008-09-11 15:20:00,4.09,4.09,4.06,4.06,257600.0,4.09,4.09,4.06,4.06,257600.0
2008-09-11 15:30:00,4.06,4.09,4.05,4.09,138600.0,4.06,4.09,4.05,4.09,138600.0
2008-09-11 15:40:00,4.09,4.12,4.09,4.11,319900.0,4.09,4.12,4.09,4.11,319900.0
2008-09-11 15:50:00,4.12,4.13,4.1,4.12,617400.0,4.12,4.13,4.1,4.12,617400.0
2008-09-12 09:30:00,4.05,4.18,4.05,4.15,355600.0,4.05,4.18,4.05,4.15,355600.0
2008-09-12 09:40:00,4.14,4.18,4.14,4.15,140000.0,4.14,4.18,4.14,4.15,140000.0
2008-09-12 09:50:00,4.15,4.17,4.14,4.15,102900.0,4.15,4.17,4.14,4.15,102900.0
2008-09-12 10:00:00,4.15,4.19,4.14,4.18,186900.0,4.15,4.19,4.14,4.18,186900.0
2008-09-12 10:10:00,4.17,4.19,4.16,4.19,100100.0,4.17,4.19,4.16,4.19,100100.0
2008-09-12 10:20:00,4.19,4.19,4.17,4.17,117600.0,4.19,4.19,4.17,4.17,117600.0
2008-09-12 10:30:00,4.16,4.17,4.16,4.17,30800.0,4.16,4.17,4.16,4.17,30800.0
2008-09-12 10:40:00,4.17,4.18,4.16,4.16,91000.0,4.17,4.18,4.16,4.16,91000.0
2008-09-12 10:50:00,4.16,4.19,4.16,4.19,211400.0,4.16,4.19,4.16,4.19,211400.0
2008-09-12 11:00:00,4.19,4.19,4.17,4.19,520800.0,4.19,4.19,4.17,4.19,520800.0
2008-09-12 11:10:00,4.18,4.21,4.18,4.21,406700.0,4.18,4.21,4.18,4.21,406700.0
2008-09-12 11:20:00,4.21,4.22,4.2,4.2,392000.0,4.21,4.22,4.2,4.2,392000.0
2008-09-12 11:30:00,4.21,4.23,4.2,4.23,317800.0,4.21,4.23,4.2,4.23,317800.0
2008-09-12 11:40:00,4.23,4.24,4.21,4.23,287700.0,4.23,4.24,4.21,4.23,287700.0
2008-09-12 11:50:00,4.22,4.23,4.21,4.21,32900.0,4.22,4.23,4.21,4.21,32900.0
2008-09-12 12:00:00,4.22,4.22,4.2,4.2,27300.0,4.22,4.22,4.2,4.2,27300.0
2008-09-12 12:10:00,4.2,4.2,4.19,4.2,44100.0,4.2,4.2,4.19,4.2,44100.0
2008-09-12 12:20:00,4.2,4.2,4.18,4.18,68600.0,4.2,4.2,4.18,4.18,68600.0
2008-09-12 12:30:00,4.19,4.19,4.18,4.18,56700.0,4.19,4.19,4.18,4.18,56700.0
2008-09-12 12:40:00,4.18,4.18,4.16,4.17,39200.0,4.18,4.18,4.16,4.17,39200.0
2008-09-12 12:50:00,4.17,4.18,4.16,4.17,67900.0,4.17,4.18,4.16,4.17,67900.0
2008-09-12 13:00:00,4.17,4.17,4.15,4.15,53900.0,4.17,4.17,4.15,4.15,53900.0
2008-09-12 13:10:00,4.15,4.15,4.14,4.15,85400.0,4.15,4.15,4.14,4.15,85400.0
2008-09-12 13:20:00,4.15,4.2,4.15,4.17,274400.0,4.15,4.2,4.15,4.17,274400.0
2008-09-12 13:30:00,4.17,4.22,4.17,4.21,403900.0,4.17,4.22,4.17,4.21,403900.0
2008-09-12 13:40:00,4.21,4.24,4.19,4.22,282100.0,4.21,4.24,4.19,4.22,282100.0
2008-09-12 13:50:00,4.22,4.22,4.2,4.21,71400.0,4.22,4.22,4.2,4.21,71400.0
2008-09-12 14:00:00,4.2,4.21,4.17,4.18,142800.0,4.2,4.21,4.17,4.18,142800.0
2008-09-12 14:10:00,4.18,4.19,4.17,4.18,105700.0,4.18,4.19,4.17,4.18,105700.0
2008-09-12 14:20:00,4.18,4.18,4.17,4.17,129500.0,4.18,4.18,4.17,4.17,129500.0
2008-09-12 14:30:00,4.17,4.17,4.16,4.17,72800.0,4.17,4.17,4.16,4.17,72800.0
2008-09-12 14:40:00,4.17,4.23,4.17,4.22,437500.0,4.17,4.23,4.17,4.22,437500.0
2008-09-12 14:50:00,4.22,4.23,4.22,4.22,161000.0,4.22,4.23,4.22,4.22,161000.0
2008-09-12 15:00:00,4.22,4.22,4.21,4.22,131600.0,4.22,4.22,4.21,4.22,131600.0
2008-09-12 15:10:00,4.22,4.22,4.21,4.21,134400.0,4.22,4.22,4.21,4.21,134400.0
2008-09-12 15:20:00,4.21,4.22,4.19,4.2,226100.0,4.21,4.22,4.19,4.2,226100.0
2008-09-12 15:30:00,4.2,4.22,4.19,4.19,161700.0,4.2,4.22,4.19,4.19,161700.0
2008-09-12 15:40:00,4.2,4.2,4.18,4.18,242900.0,4.2,4.2,4.18,4.18,242900.0
2008-09-12 15:50:00,4.18,4.21,4.18,4.2,395500.0,4.18,4.21,4.18,4.2,395500.0
2008-09-15 09:30:00,4.16,4.17,4.09,4.1,327600.0,4.16,4.17,4.09,4.1,327600.0
2008-09-15 09:40:00,4.1,4.2,4.1,4.16,144200.0,4.1,4.2,4.1,4.16,144200.0
2008-09-15 09:50:00,4.16,4.18,4.1,4.14,151900.0,4.16,4.18,4.1,4.14,151900.0
2008-09-15 10:00:00,4.15,4.19,4.12,4.16,116900.0,4.15,4.19,4.12,4.16,116900.0
2008-09-15 10:10:00,4.16,4.21,4.16,4.2,79100.0,4.16,4.21,4.16,4.2,79100.0
2008-09-15 10:20:00,4.2,4.24,4.19,4.23,105700.0,4.2,4.24,4.19,4.23,105700.0
2008-09-15 10:30:00,4.24,4.27,4.21,4.24,113400.0,4.24,4.27,4.21,4.24,113400.0
2008-09-15 10:40:00,4.24,4.25,4.23,4.24,399700.0,4.24,4.25,4.23,4.24,399700.0
2008-09-15 10:50:00,4.24,4.29,4.24,4.28,130200.0,4.24,4.29,4.24,4.28,130200.0
2008-09-15 11:00:00,4.29,4.31,4.27,4.29,287000.0,4.29,4.31,4.27,4.29,287000.0
2008-09-15 11:10:00,4.28,4.3,4.28,4.3,199500.0,4.28,4.3,4.28,4.3,199500.0
2008-09-15 11:20:00,4.3,4.31,4.29,4.29,140000.0,4.3,4.31,4.29,4.29,140000.0
2008-09-15 11:30:00,4.29,4.31,4.28,4.28,70700.0,4.29,4.31,4.28,4.28,70700.0
2008-09-15 11:40:00,4.28,4.28,4.25,4.26,54600.0,4.28,4.28,4.25,4.26,54600.0
2008-09-15 11:50:00,4.26,4.27,4.23,4.24,42700.0,4.26,4.27,4.23,4.24,42700.0
2008-09-15 12:00:00,4.23,4.25,4.23,4.23,49000.0,4.23,4.25,4.23,4.23,49000.0
2008-09-15 12:10:00,4.22,4.25,4.22,4.24,56000.0,4.22,4.25,4.22,4.24,56000.0
2008-09-15 12:20:00,4.25,4.25,4.23,4.24,25900.0,4.25,4.25,4.23,4.24,25900.0
2008-09-15 12:30:00,4.24,4.24,4.23,4.24,18900.0,4.24,4.24,4.23,4.24,18900.0
2008-09-15 12:40:00,4.24,4.25,4.23,4.24,51100.0,4.24,4.25,4.23,4.24,51100.0
2008-09-15 12:50:00,4.23,4.26,4.23,4.24,58100.0,4.23,4.26,4.23,4.24,58100.0
2008-09-15 13:00:00,4.25,4.26,4.24,4.25,84700.0,4.25,4.26,4.24,4.25,84700.0
2008-09-15 13:10:00,4.25,4.25,4.24,4.25,25900.0,4.25,4.25,4.24,4.25,25900.0
2008-09-15 13:20:00,4.25,4.25,4.22,4.22,25200.0,4.25,4.25,4.22,4.22,25200.0
2008-09-15 13:30:00,4.22,4.22,4.19,4.19,37800.0,4.22,4.22,4.19,4.19,37800.0
2008-09-15 13:40:00,4.18,4.19,4.17,4.18,109900.0,4.18,4.19,4.17,4.18,109900.0
2008-09-15 13:50:00,4.18,4.18,4.15,4.17,144200.0,4.18,4.18,4.15,4.17,144200.0
2008-09-15 14:00:00,4.16,4.18,4.16,4.16,82600.0,4.16,4.18,4.16,4.16,82600.0
2008-09-15 14:10:00,4.16,4.16,4.14,4.16,128800.0,4.16,4.16,4.14,4.16,128800.0
2008-09-15 14:20:00,4.16,4.16,4.14,4.14,82600.0,4.16,4.16,4.14,4.14,82600.0
2008-09-15 14:30:00,4.13,4.14,4.13,4.13,93100.0,4.13,4.14,4.13,4.13,93100.0
2008-09-15 14:40:00,4.13,4.13,4.09,4.11,193900.0,4.13,4.13,4.09,4.11,193900.0
2008-09-15 14:50:00,4.1,4.13,4.1,4.11,173600.0,4.1,4.13,4.1,4.11,173600.0
2008-09-15 15:00:00,4.11,4.11,4.05,4.05,210700.0,4.11,4.11,4.05,4.05,210700.0
2008-09-15 15:10:00,4.06,4.06,4.01,4.02,488600.0,4.06,4.06,4.01,4.02,488600.0
2008-09-15 15:20:00,4.01,4.02,4.0,4.01,521500.0,4.01,4.02,4.0,4.01,521500.0
2008-09-15 15:30:00,4.01,4.06,4.01,4.04,374500.0,4.01,4.06,4.01,4.04,374500.0
2008-09-15 15:40:00,4.04,4.04,4.02,4.03,436800.0,4.04,4.04,4.02,4.03,436800.0
2008-09-15 15:50:00,4.03,4.03,4.0,4.02,527800.0,4.03,4.03,4.0,4.02,527800.0
2008-09-16 09:30:00,3.96,4.07,3.94,4.01,352100.0,3.96,4.07,3.94,4.01,352100.0
2008-09-16 09:40:00,4.02,4.08,3.96,3.99,472500.0,4.02,4.08,3.96,3.99,472500.0
2008-09-16 09:50:00,4.0,4.0,3.96,3.98,324800.0,4.0,4.0,3.96,3.98,324800.0
2008-09-16 10:00:00,3.98,4.0,3.97,3.99,216300.0,3.98,4.0,3.97,3.99,216300.0
2008-09-16 10:10:00,3.99,4.0,3.98,4.0,275800.0,3.99,4.0,3.98,4.0,275800.0
2008-09-16 10:20:00,4.0,4.0,3.99,4.0,289100.0,4.0,4.0,3.99,4.0,289100.0
2008-09-16 10:30:00,4.0,4.0,3.99,4.0,516600.0,4.0,4.0,3.99,4.0,516600.0
2008-09-16 10:40:00,4.0,4.0,3.99,4.0,243600.0,4.0,4.0,3.99,4.0,243600.0
2008-09-16 10:50:00,4.0,4.0,3.99,4.0,457800.0,4.0,4.0,3.99,4.0,457800.0
2008-09-16 11:00:00,4.0,4.05,3.99,4.0,1572900.0,4.0,4.05,3.99,4.0,1572900.0
2008-09-16 11:10:00,3.99,3.99,3.96,3.96,233800.0,3.99,3.99,3.96,3.96,233800.0
2008-09-16 11:20:00,3.96,3.97,3.92,3.94,263200.0,3.96,3.97,3.92,3.94,263200.0
2008-09-16 11:30:00,3.94,3.99,3.94,3.99,217700.0,3.94,3.99,3.94,3.99,217700.0
2008-09-16 11:40:00,3.99,4.02,3.98,4.0,190400.0,3.99,4.02,3.98,4.0,190400.0
2008-09-16 11:50:00,4.0,4.02,4.0,4.01,168700.0,4.0,4.02,4.0,4.01,168700.0
2008-09-16 12:00:00,4.01,4.05,4.01,4.04,201600.0,4.01,4.05,4.01,4.04,201600.0
2008-09-16 12:10:00,4.04,4.05,4.04,4.04,155400.0,4.04,4.05,4.04,4.04,155400.0
2008-09-16 12:20:00,4.04,4.05,4.01,4.04,151900.0,4.04,4.05,4.01,4.04,151900.0
2008-09-16 12:30:00,4.04,4.04,4.02,4.03,148400.0,4.04,4.04,4.02,4.03,148400.0
2008-09-16 12:40:00,4.03,4.04,4.03,4.04,112000.0,4.03,4.04,4.03,4.04,112000.0
2008-09-16 12:50:00,4.04,4.05,4.04,4.04,67900.0,4.04,4.05,4.04,4.04,67900.0
2008-09-16 13:00:00,4.04,4.05,4.02,4.05,73500.0,4.04,4.05,4.02,4.05,73500.0
2008-09-16 13:10:00,4.05,4.06,4.05,4.06,323400.0,4.05,4.06,4.05,4.06,323400.0
2008-09-16 13:20:00,4.06,4.07,4.06,4.07,277900.0,4.06,4.07,4.06,4.07,277900.0
2008-09-16 13:30:00,4.07,4.08,4.06,4.07,137200.0,4.07,4.08,4.06,4.07,137200.0
2008-09-16 13:40:00,4.08,4.08,4.05,4.05,79800.0,4.08,4.08,4.05,4.05,79800.0
2008-09-16 13:50:00,4.05,4.05,4.03,4.04,130900.0,4.05,4.05,4.03,4.04,130900.0
2008-09-16 14:00:00,4.03,4.07,4.03,4.07,181300.0,4.03,4.07,4.03,4.07,181300.0
2008-09-16 14:10:00,4.07,4.09,4.01,4.01,315000.0,4.07,4.09,4.01,4.01,315000.0
2008-09-16 14:20:00,4.01,4.03,3.99,4.01,192500.0,4.01,4.03,3.99,4.01,192500.0
2008-09-16 14:30:00,4.01,4.05,3.97,4.04,185500.0,4.01,4.05,3.97,4.04,185500.0
2008-09-16 14:40:00,4.04,4.05,4.02,4.05,341600.0,4.04,4.05,4.02,4.05,341600.0
2008-09-16 14:50:00,4.05,4.08,4.04,4.07,233100.0,4.05,4.08,4.04,4.07,233100.0
2008-09-16 15:00:00,4.07,4.08,4.05,4.06,177800.0,4.07,4.08,4.05,4.06,177800.0
2008-09-16 15:10:00,4.07,4.11,4.04,4.08,247800.0,4.07,4.11,4.04,4.08,247800.0
2008-09-16 15:20:00,4.09,4.09,4.05,4.05,222600.0,4.09,4.09,4.05,4.05,222600.0
2008-09-16 15:30:00,4.05,4.07,4.04,4.05,170800.0,4.05,4.07,4.04,4.05,170800.0
2008-09-16 15:40:00,4.06,4.07,4.04,4.06,252700.0,4.06,4.07,4.04,4.06,252700.0
2008-09-16 15:50:00,4.06,4.08,4.04,4.07,325500.0,4.06,4.08,4.04,4.07,325500.0
2008-09-17 09:30:00,4.05,4.13,4.02,4.05,121800.0,4.05,4.13,4.02,4.05,121800.0
2008-09-17 09:40:00,4.04,4.11,4.04,4.1,213500.0,4.04,4.11,4.04,4.1,213500.0
2008-09-17 09:50:00,4.1,4.1,4.06,4.08,95200.0,4.1,4.1,4.06,4.08,95200.0
2008-09-17 10:00:00,4.08,4.08,4.06,4.06,221900.0,4.08,4.08,4.06,4.06,221900.0
2008-09-17 10:10:00,4.06,4.09,4.06,4.07,277200.0,4.06,4.09,4.06,4.07,277200.0
2008-09-17 10:20:00,4.07,4.08,4.06,4.06,272300.0,4.07,4.08,4.06,4.06,272300.0
2008-09-17 10:30:00,4.07,4.07,4.04,4.05,354900.0,4.07,4.07,4.04,4.05,354900.0
2008-09-17 10:40:00,4.05,4.05,4.03,4.05,167300.0,4.05,4.05,4.03,4.05,167300.0
2008-09-17 10:50:00,4.05,4.05,4.02,4.04,530600.0,4.05,4.05,4.02,4.04,530600.0
2008-09-17 11:00:00,4.04,4.06,4.02,4.04,312900.0,4.04,4.06,4.02,4.04,312900.0
2008-09-17 11:10:00,4.04,4.06,4.02,4.03,232400.0,4.04,4.06,4.02,4.03,232400.0
2008-09-17 11:20:00,4.03,4.04,4.01,4.01,919800.0,4.03,4.04,4.01,4.01,919800.0
2008-09-17 11:30:00,4.01,4.02,4.0,4.02,212800.0,4.01,4.02,4.0,4.02,212800.0
2008-09-17 11:40:00,4.02,4.07,4.01,4.07,146300.0,4.02,4.07,4.01,4.07,146300.0
2008-09-17 11:50:00,4.07,4.07,4.05,4.06,170800.0,4.07,4.07,4.05,4.06,170800.0
2008-09-17 12:00:00,4.05,4.05,4.01,4.02,144200.0,4.05,4.05,4.01,4.02,144200.0
2008-09-17 12:10:00,4.01,4.05,4.01,4.04,137200.0,4.01,4.05,4.01,4.04,137200.0
2008-09-17 12:20:00,4.04,4.06,4.03,4.04,273700.0,4.04,4.06,4.03,4.04,273700.0
2008-09-17 12:30:00,4.04,4.07,4.04,4.06,217000.0,4.04,4.07,4.04,4.06,217000.0
2008-09-17 12:40:00,4.06,4.11,4.06,4.08,554400.0,4.06,4.11,4.06,4.08,554400.0
2008-09-17 12:50:00,4.08,4.1,4.07,4.09,240100.0,4.08,4.1,4.07,4.09,240100.0
2008-09-17 13:00:00,4.09,4.12,4.09,4.11,154700.0,4.09,4.12,4.09,4.11,154700.0
2008-09-17 13:10:00,4.11,4.12,4.08,4.09,211400.0,4.11,4.12,4.08,4.09,211400.0
2008-09-17 13:20:00,4.09,4.11,4.07,4.07,128800.0,4.09,4.11,4.07,4.07,128800.0
2008-09-17 13:30:00,4.07,4.08,4.03,4.05,241500.0,4.07,4.08,4.03,4.05,241500.0
2008-09-17 13:40:00,4.05,4.06,4.04,4.05,201600.0,4.05,4.06,4.04,4.05,201600.0
2008-09-17 13:50:00,4.06,4.1,4.05,4.1,243600.0,4.06,4.1,4.05,4.1,243600.0
2008-09-17 14:00:00,4.09,4.13,4.08,4.12,147700.0,4.09,4.13,4.08,4.12,147700.0
2008-09-17 14:10:00,4.12,4.13,4.11,4.13,197400.0,4.12,4.13,4.11,4.13,197400.0
2008-09-17 14:20:00,4.13,4.2,4.12,4.2,363300.0,4.13,4.2,4.12,4.2,363300.0
2008-09-17 14:30:00,4.2,4.22,4.19,4.22,246400.0,4.2,4.22,4.19,4.22,246400.0
2008-09-17 14:40:00,4.22,4.26,4.21,4.22,401800.0,4.22,4.26,4.21,4.22,401800.0
2008-09-17 14:50:00,4.22,4.22,4.18,4.2,310800.0,4.22,4.22,4.18,4.2,310800.0
2008-09-17 15:00:00,4.2,4.21,4.2,4.2,510300.0,4.2,4.21,4.2,4.2,510300.0
2008-09-17 15:10:00,4.2,4.21,4.19,4.21,207900.0,4.2,4.21,4.19,4.21,207900.0
2008-09-17 15:20:00,4.21,4.24,4.18,4.22,290500.0,4.21,4.24,4.18,4.22,290500.0
2008-09-17 15:30:00,4.21,4.23,4.14,4.16,261100.0,4.21,4.23,4.14,4.16,261100.0
2008-09-17 15:40:00,4.16,4.18,4.16,4.16,315700.0,4.16,4.18,4.16,4.16,315700.0
2008-09-17 15:50:00,4.17,4.17,4.12,4.12,537600.0,4.17,4.17,4.12,4.12,537600.0
2008-09-18 09:30:00,4.08,4.3,4.08,4.27,560700.0,4.08,4.3,4.08,4.27,560700.0
2008-09-18 09:40:00,4.26,4.27,4.15,4.16,259000.0,4.26,4.27,4.15,4.16,259000.0
2008-09-18 09:50:00,4.16,4.28,4.16,4.26,205100.0,4.16,4.28,4.16,4.26,205100.0
2008-09-18 10:00:00,4.26,4.31,4.26,4.29,345800.0,4.26,4.31,4.26,4.29,345800.0
2008-09-18 10:10:00,4.29,4.29,4.22,4.24,165900.0,4.29,4.29,4.22,4.24,165900.0
2008-09-18 10:20:00,4.24,4.27,4.22,4.24,213500.0,4.24,4.27,4.22,4.24,213500.0
2008-09-18 10:30:00,4.24,4.24,4.22,4.24,398300.0,4.24,4.24,4.22,4.24,398300.0
2008-09-18 10:40:00,4.24,4.24,4.24,4.24,229600.0,4.24,4.24,4.24,4.24,229600.0
2008-09-18 10:50:00,4.24,4.24,4.23,4.23,446600.0,4.24,4.24,4.23,4.23,446600.0
2008-09-18 11:00:00,4.23,4.24,4.22,4.24,129500.0,4.23,4.24,4.22,4.24,129500.0
2008-09-18 11:10:00,4.24,4.24,4.24,4.24,240100.0,4.24,4.24,4.24,4.24,240100.0
2008-09-18 11:20:00,4.24,4.24,4.24,4.24,291200.0,4.24,4.24,4.24,4.24,291200.0
2008-09-18 11:30:00,4.24,4.24,4.24,4.24,220500.0,4.24,4.24,4.24,4.24,220500.0
2008-09-18 11:40:00,4.24,4.24,4.22,4.23,244300.0,4.24,4.24,4.22,4.23,244300.0
2008-09-18 11:50:00,4.22,4.25,4.22,4.24,373800.0,4.22,4.25,4.22,4.24,373800.0
2008-09-18 12:00:00,4.24,4.24,4.23,4.23,200900.0,4.24,4.24,4.23,4.23,200900.0
2008-09-18 12:10:00,4.23,4.24,4.23,4.24,189000.0,4.23,4.24,4.23,4.24,189000.0
2008-09-18 12:20:00,4.24,4.24,4.23,4.24,154000.0,4.24,4.24,4.23,4.24,154000.0
2008-09-18 12:30:00,4.24,4.24,4.23,4.23,219800.0,4.24,4.24,4.23,4.23,219800.0
2008-09-18 12:40:00,4.23,4.24,4.23,4.24,275800.0,4.23,4.24,4.23,4.24,275800.0
2008-09-18 12:50:00,4.23,4.24,4.23,4.24,488600.0,4.23,4.24,4.23,4.24,488600.0
2008-09-18 13:00:00,4.24,4.26,4.24,4.24,733600.0,4.24,4.26,4.24,4.24,733600.0
2008-09-18 13:10:00,4.24,4.28,4.24,4.26,308000.0,4.24,4.28,4.24,4.26,308000.0
2008-09-18 13:20:00,4.26,4.28,4.25,4.26,382900.0,4.26,4.28,4.25,4.26,382900.0
2008-09-18 13:30:00,4.26,4.31,4.25,4.3,445900.0,4.26,4.31,4.25,4.3,445900.0
2008-09-18 13:40:00,4.3,4.3,4.26,4.26,151900.0,4.3,4.3,4.26,4.26,151900.0
2008-09-18 13:50:00,4.26,4.3,4.26,4.29,501200.0,4.26,4.3,4.26,4.29,501200.0
2008-09-18 14:00:00,4.29,4.3,4.28,4.29,385700.0,4.29,4.3,4.28,4.29,385700.0
2008-09-18 14:10:00,4.29,4.36,4.29,4.33,540400.0,4.29,4.36,4.29,4.33,540400.0
2008-09-18 14:20:00,4.34,4.35,4.32,4.35,1213100.0,4.34,4.35,4.32,4.35,1213100.0
2008-09-18 14:30:00,4.34,4.37,4.34,4.35,777000.0,4.34,4.37,4.34,4.35,777000.0
2008-09-18 14:40:00,4.35,4.36,4.33,4.34,481600.0,4.35,4.36,4.33,4.34,481600.0
2008-09-18 14:50:00,4.35,4.35,4.33,4.34,574000.0,4.35,4.35,4.33,4.34,574000.0
2008-09-18 15:00:00,4.34,4.37,4.33,4.34,534800.0,4.34,4.37,4.33,4.34,534800.0
2008-09-18 15:10:00,4.34,4.39,4.34,4.35,762300.0,4.34,4.39,4.34,4.35,762300.0
2008-09-18 15:20:00,4.36,4.38,4.32,4.37,1512700.0,4.36,4.38,4.32,4.37,1512700.0
2008-09-18 15:30:00,4.37,4.42,4.36,4.41,1038800.0,4.37,4.42,4.36,4.41,1038800.0
2008-09-18 15:40:00,4.42,4.44,4.41,4.43,550900.0,4.42,4.44,4.41,4.43,550900.0
2008-09-18 15:50:00,4.43,4.45,4.42,4.43,949200.0,4.43,4.45,4.42,4.43,949200.0
2008-09-19 09:30:00,4.57,4.85,4.56,4.63,3239600.0,4.57,4.85,4.56,4.63,3239600.0
2008-09-19 09:40:00,4.63,4.64,4.54,4.56,546700.0,4.63,4.64,4.54,4.56,546700.0
2008-09-19 09:50:00,4.56,4.58,4.5,4.54,493500.0,4.56,4.58,4.5,4.54,493500.0
2008-09-19 10:00:00,4.54,4.55,4.5,4.5,370300.0,4.54,4.55,4.5,4.5,370300.0
2008-09-19 10:10:00,4.5,4.5,4.42,4.47,428400.0,4.5,4.5,4.42,4.47,428400.0
2008-09-19 10:20:00,4.46,4.5,4.44,4.44,338100.0,4.46,4.5,4.44,4.44,338100.0
2008-09-19 10:30:00,4.42,4.46,4.41,4.44,413000.0,4.42,4.46,4.41,4.44,413000.0
2008-09-19 10:40:00,4.45,4.5,4.45,4.5,162400.0,4.45,4.5,4.45,4.5,162400.0
2008-09-19 10:50:00,4.49,4.5,4.46,4.48,184100.0,4.49,4.5,4.46,4.48,184100.0
2008-09-19 11:00:00,4.48,4.59,4.48,4.59,345100.0,4.48,4.59,4.48,4.59,345100.0
2008-09-19 11:10:00,4.59,4.62,4.59,4.62,274400.0,4.59,4.62,4.59,4.62,274400.0
2008-09-19 11:20:00,4.62,4.62,4.51,4.51,254100.0,4.62,4.62,4.51,4.51,254100.0
2008-09-19 11:30:00,4.51,4.54,4.51,4.54,195300.0,4.51,4.54,4.51,4.54,195300.0
2008-09-19 11:40:00,4.54,4.58,4.54,4.56,199500.0,4.54,4.58,4.54,4.56,199500.0
2008-09-19 11:50:00,4.57,4.61,4.55,4.58,364000.0,4.57,4.61,4.55,4.58,364000.0
2008-09-19 12:00:00,4.58,4.59,4.56,4.56,247800.0,4.58,4.59,4.56,4.56,247800.0
2008-09-19 12:10:00,4.57,4.57,4.54,4.57,236600.0,4.57,4.57,4.54,4.57,236600.0
2008-09-19 12:20:00,4.57,4.59,4.56,4.59,191100.0,4.57,4.59,4.56,4.59,191100.0
2008-09-19 12:30:00,4.6,4.6,4.59,4.6,120400.0,4.6,4.6,4.59,4.6,120400.0
2008-09-19 12:40:00,4.6,4.6,4.59,4.59,77700.0,4.6,4.6,4.59,4.59,77700.0
2008-09-19 12:50:00,4.6,4.6,4.59,4.6,121800.0,4.6,4.6,4.59,4.6,121800.0
2008-09-19 13:00:00,4.6,4.6,4.56,4.57,109200.0,4.6,4.6,4.56,4.57,109200.0
2008-09-19 13:10:00,4.57,4.58,4.55,4.56,258300.0,4.57,4.58,4.55,4.56,258300.0
2008-09-19 13:20:00,4.56,4.6,4.56,4.59,86100.0,4.56,4.6,4.56,4.59,86100.0
2008-09-19 13:30:00,4.59,4.59,4.57,4.57,67900.0,4.59,4.59,4.57,4.57,67900.0
2008-09-19 13:40:00,4.57,4.59,4.56,4.58,176400.0,4.57,4.59,4.56,4.58,176400.0
2008-09-19 13:50:00,4.58,4.58,4.56,4.57,102200.0,4.58,4.58,4.56,4.57,102200.0
2008-09-19 14:00:00,4.57,4.58,4.57,4.57,151900.0,4.57,4.58,4.57,4.57,151900.0
2008-09-19 14:10:00,4.58,4.58,4.56,4.57,149100.0,4.58,4.58,4.56,4.57,149100.0
2008-09-19 14:20:00,4.57,4.58,4.57,4.57,201600.0,4.57,4.58,4.57,4.57,201600.0
2008-09-19 14:30:00,4.57,4.58,4.56,4.57,322000.0,4.57,4.58,4.56,4.57,322000.0
2008-09-19 14:40:00,4.57,4.58,4.57,4.57,98000.0,4.57,4.58,4.57,4.57,98000.0
2008-09-19 14:50:00,4.57,4.57,4.57,4.57,173600.0,4.57,4.57,4.57,4.57,173600.0
2008-09-19 15:00:00,4.57,4.58,4.57,4.57,262500.0,4.57,4.58,4.57,4.57,262500.0
2008-09-19 15:10:00,4.57,4.58,4.57,4.57,151200.0,4.57,4.58,4.57,4.57,151200.0
2008-09-19 15:20:00,4.57,4.58,4.57,4.57,606900.0,4.57,4.58,4.57,4.57,606900.0
2008-09-19 15:30:00,4.57,4.57,4.57,4.57,373800.0,4.57,4.57,4.57,4.57,373800.0
2008-09-19 15:40:00,4.57,4.57,4.52,4.56,660100.0,4.57,4.57,4.52,4.56,660100.0
2008-09-19 15:50:00,4.55,4.58,4.55,4.57,853300.0,4.55,4.58,4.55,4.57,853300.0
2008-09-22 09:30:00,4.49,4.54,4.48,4.54,208600.0,4.49,4.54,4.48,4.54,208600.0
2008-09-22 09:40:00,4.54,4.6,4.52,4.58,133000.0,4.54,4.6,4.52,4.58,133000.0
2008-09-22 09:50:00,4.57,4.58,4.5,4.51,126700.0,4.57,4.58,4.5,4.51,126700.0
2008-09-22 10:00:00,4.51,4.59,4.51,4.56,167300.0,4.51,4.59,4.51,4.56,167300.0
2008-09-22 10:10:00,4.55,4.6,4.55,4.6,119700.0,4.55,4.6,4.55,4.6,119700.0
2008-09-22 10:20:00,4.59,4.6,4.53,4.59,179200.0,4.59,4.6,4.53,4.59,179200.0
2008-09-22 10:30:00,4.59,4.6,4.57,4.57,70000.0,4.59,4.6,4.57,4.57,70000.0
2008-09-22 10:40:00,4.57,4.58,4.56,4.57,130200.0,4.57,4.58,4.56,4.57,130200.0
2008-09-22 10:50:00,4.57,4.58,4.56,4.56,126000.0,4.57,4.58,4.56,4.56,126000.0
2008-09-22 11:00:00,4.56,4.57,4.54,4.55,154700.0,4.56,4.57,4.54,4.55,154700.0
2008-09-22 11:10:00,4.55,4.55,4.51,4.52,149100.0,4.55,4.55,4.51,4.52,149100.0
2008-09-22 11:20:00,4.52,4.52,4.5,4.51,82600.0,4.52,4.52,4.5,4.51,82600.0
2008-09-22 11:30:00,4.51,4.51,4.47,4.47,183400.0,4.51,4.51,4.47,4.47,183400.0
2008-09-22 11:40:00,4.47,4.47,4.44,4.46,151900.0,4.47,4.47,4.44,4.46,151900.0
2008-09-22 11:50:00,4.46,4.5,4.46,4.49,228900.0,4.46,4.5,4.46,4.49,228900.0
2008-09-22 12:00:00,4.49,4.5,4.46,4.49,104300.0,4.49,4.5,4.46,4.49,104300.0
2008-09-22 12:10:00,4.49,4.49,4.47,4.49,114800.0,4.49,4.49,4.47,4.49,114800.0
2008-09-22 12:20:00,4.49,4.49,4.48,4.48,107800.0,4.49,4.49,4.48,4.48,107800.0
2008-09-22 12:30:00,4.48,4.49,4.46,4.48,179900.0,4.48,4.49,4.46,4.48,179900.0
2008-09-22 12:40:00,4.48,4.48,4.46,4.47,69300.0,4.48,4.48,4.46,4.47,69300.0
2008-09-22 12:50:00,4.47,4.49,4.47,4.49,94500.0,4.47,4.49,4.47,4.49,94500.0
2008-09-22 13:00:00,4.49,4.49,4.47,4.47,54600.0,4.49,4.49,4.47,4.47,54600.0
2008-09-22 13:10:00,4.47,4.48,4.47,4.47,70000.0,4.47,4.48,4.47,4.47,70000.0
2008-09-22 13:20:00,4.47,4.48,4.47,4.48,92400.0,4.47,4.48,4.47,4.48,92400.0
2008-09-22 13:30:00,4.47,4.49,4.47,4.49,178500.0,4.47,4.49,4.47,4.49,178500.0
2008-09-22 13:40:00,4.49,4.5,4.49,4.5,215600.0,4.49,4.5,4.49,4.5,215600.0
2008-09-22 13:50:00,4.5,4.51,4.5,4.5,97300.0,4.5,4.51,4.5,4.5,97300.0
2008-09-22 14:00:00,4.5,4.51,4.49,4.5,182000.0,4.5,4.51,4.49,4.5,182000.0
2008-09-22 14:10:00,4.5,4.51,4.49,4.5,275800.0,4.5,4.51,4.49,4.5,275800.0
2008-09-22 14:20:00,4.5,4.52,4.5,4.52,296100.0,4.5,4.52,4.5,4.52,296100.0
2008-09-22 14:30:00,4.52,4.54,4.51,4.53,148400.0,4.52,4.54,4.51,4.53,148400.0
2008-09-22 14:40:00,4.53,4.57,4.53,4.56,180600.0,4.53,4.57,4.53,4.56,180600.0
2008-09-22 14:50:00,4.56,4.57,4.54,4.55,189000.0,4.56,4.57,4.54,4.55,189000.0
2008-09-22 15:00:00,4.55,4.58,4.55,4.57,180600.0,4.55,4.58,4.55,4.57,180600.0
2008-09-22 15:10:00,4.57,4.59,4.56,4.56,207200.0,4.57,4.59,4.56,4.56,207200.0
2008-09-22 15:20:00,4.57,4.58,4.56,4.58,316400.0,4.57,4.58,4.56,4.58,316400.0
2008-09-22 15:30:00,4.58,4.58,4.52,4.52,195300.0,4.58,4.58,4.52,4.52,195300.0
2008-09-22 15:40:00,4.52,4.53,4.5,4.52,439600.0,4.52,4.53,4.5,4.52,439600.0
2008-09-22 15:50:00,4.52,4.53,4.52,4.53,479500.0,4.52,4.53,4.52,4.53,479500.0
2008-09-23 09:30:00,4.55,4.57,4.53,4.53,113400.0,4.55,4.57,4.53,4.53,113400.0
2008-09-23 09:40:00,4.53,4.57,4.52,4.57,170800.0,4.53,4.57,4.52,4.57,170800.0
2008-09-23 09:50:00,4.57,4.64,4.57,4.63,130900.0,4.57,4.64,4.57,4.63,130900.0
2008-09-23 10:00:00,4.63,4.64,4.61,4.62,107100.0,4.63,4.64,4.61,4.62,107100.0
2008-09-23 10:10:00,4.62,4.62,4.61,4.62,103600.0,4.62,4.62,4.61,4.62,103600.0
2008-09-23 10:20:00,4.62,4.62,4.61,4.61,91000.0,4.62,4.62,4.61,4.61,91000.0
2008-09-23 10:30:00,4.61,4.61,4.58,4.58,177800.0,4.61,4.61,4.58,4.58,177800.0
2008-09-23 10:40:00,4.58,4.59,4.57,4.57,81200.0,4.58,4.59,4.57,4.57,81200.0
2008-09-23 10:50:00,4.57,4.57,4.54,4.57,182700.0,4.57,4.57,4.54,4.57,182700.0
2008-09-23 11:00:00,4.57,4.57,4.54,4.54,73500.0,4.57,4.57,4.54,4.54,73500.0
2008-09-23 11:10:00,4.54,4.58,4.54,4.57,80500.0,4.54,4.58,4.54,4.57,80500.0
2008-09-23 11:20:00,4.57,4.58,4.56,4.57,81900.0,4.57,4.58,4.56,4.57,81900.0
2008-09-23 11:30:00,4.57,4.57,4.56,4.56,218400.0,4.57,4.57,4.56,4.56,218400.0
2008-09-23 11:40:00,4.56,4.56,4.55,4.56,41300.0,4.56,4.56,4.55,4.56,41300.0
2008-09-23 11:50:00,4.55,4.56,4.54,4.55,76300.0,4.55,4.56,4.54,4.55,76300.0
2008-09-23 12:00:00,4.55,4.56,4.55,4.55,151200.0,4.55,4.56,4.55,4.55,151200.0
2008-09-23 12:10:00,4.55,4.56,4.55,4.56,83300.0,4.55,4.56,4.55,4.56,83300.0
2008-09-23 12:20:00,4.56,4.56,4.55,4.56,162400.0,4.56,4.56,4.55,4.56,162400.0
2008-09-23 12:30:00,4.56,4.56,4.54,4.54,63000.0,4.56,4.56,4.54,4.54,63000.0
2008-09-23 12:40:00,4.55,4.55,4.54,4.54,78400.0,4.55,4.55,4.54,4.54,78400.0
2008-09-23 12:50:00,4.54,4.55,4.52,4.52,58800.0,4.54,4.55,4.52,4.52,58800.0
2008-09-23 13:00:00,4.51,4.51,4.49,4.49,53900.0,4.51,4.51,4.49,4.49,53900.0
2008-09-23 13:10:00,4.5,4.5,4.47,4.49,94500.0,4.5,4.5,4.47,4.49,94500.0
2008-09-23 13:20:00,4.49,4.52,4.49,4.51,58800.0,4.49,4.52,4.49,4.51,58800.0
2008-09-23 13:30:00,4.51,4.51,4.47,4.48,103600.0,4.51,4.51,4.47,4.48,103600.0
2008-09-23 13:40:00,4.48,4.52,4.48,4.52,126000.0,4.48,4.52,4.48,4.52,126000.0
2008-09-23 13:50:00,4.52,4.53,4.51,4.52,76300.0,4.52,4.53,4.51,4.52,76300.0
2008-09-23 14:00:00,4.52,4.54,4.5,4.54,96600.0,4.52,4.54,4.5,4.54,96600.0
2008-09-23 14:10:00,4.54,4.56,4.51,4.53,289800.0,4.54,4.56,4.51,4.53,289800.0
2008-09-23 14:20:00,4.53,4.56,4.52,4.55,147700.0,4.53,4.56,4.52,4.55,147700.0
2008-09-23 14:30:00,4.55,4.55,4.53,4.54,70700.0,4.55,4.55,4.53,4.54,70700.0
2008-09-23 14:40:00,4.54,4.55,4.52,4.55,63000.0,4.54,4.55,4.52,4.55,63000.0
2008-09-23 14:50:00,4.55,4.58,4.55,4.56,159600.0,4.55,4.58,4.55,4.56,159600.0
2008-09-23 15:00:00,4.56,4.57,4.54,4.56,143500.0,4.56,4.57,4.54,4.56,143500.0
2008-09-23 15:10:00,4.56,4.57,4.53,4.56,99400.0,4.56,4.57,4.53,4.56,99400.0
2008-09-23 15:20:00,4.56,4.56,4.55,4.55,231700.0,4.56,4.56,4.55,4.55,231700.0
2008-09-23 15:30:00,4.55,4.55,4.5,4.51,210700.0,4.55,4.55,4.5,4.51,210700.0
2008-09-23 15:40:00,4.51,4.52,4.47,4.48,179200.0,4.51,4.52,4.47,4.48,179200.0
2008-09-23 15:50:00,4.48,4.51,4.48,4.49,436100.0,4.48,4.51,4.48,4.49,436100.0
2008-09-24 09:30:00,4.47,4.5,4.42,4.44,304500.0,4.47,4.5,4.42,4.44,304500.0
2008-09-24 09:40:00,4.43,4.44,4.4,4.4,144200.0,4.43,4.44,4.4,4.4,144200.0
2008-09-24 09:50:00,4.4,4.4,4.36,4.4,310100.0,4.4,4.4,4.36,4.4,310100.0
2008-09-24 10:00:00,4.4,4.4,4.37,4.4,133700.0,4.4,4.4,4.37,4.4,133700.0
2008-09-24 10:10:00,4.41,4.41,4.38,4.38,84700.0,4.41,4.41,4.38,4.38,84700.0
2008-09-24 10:20:00,4.38,4.4,4.38,4.4,133700.0,4.38,4.4,4.38,4.4,133700.0
2008-09-24 10:30:00,4.4,4.45,4.4,4.43,95200.0,4.4,4.45,4.4,4.43,95200.0
2008-09-24 10:40:00,4.44,4.48,4.44,4.45,50400.0,4.44,4.48,4.44,4.45,50400.0
2008-09-24 10:50:00,4.45,4.48,4.45,4.47,40600.0,4.45,4.48,4.45,4.47,40600.0
2008-09-24 11:00:00,4.47,4.47,4.44,4.45,92400.0,4.47,4.47,4.44,4.45,92400.0
2008-09-24 11:10:00,4.45,4.47,4.44,4.46,192500.0,4.45,4.47,4.44,4.46,192500.0
2008-09-24 11:20:00,4.46,4.49,4.46,4.49,67200.0,4.46,4.49,4.46,4.49,67200.0
2008-09-24 11:30:00,4.49,4.51,4.49,4.49,50400.0,4.49,4.51,4.49,4.49,50400.0
2008-09-24 11:40:00,4.5,4.5,4.46,4.47,102900.0,4.5,4.5,4.46,4.47,102900.0
2008-09-24 11:50:00,4.47,4.48,4.46,4.47,41300.0,4.47,4.48,4.46,4.47,41300.0
2008-09-24 12:00:00,4.47,4.48,4.47,4.48,61600.0,4.47,4.48,4.47,4.48,61600.0
2008-09-24 12:10:00,4.48,4.51,4.48,4.5,49700.0,4.48,4.51,4.48,4.5,49700.0
2008-09-24 12:20:00,4.5,4.51,4.5,4.5,64400.0,4.5,4.51,4.5,4.5,64400.0
2008-09-24 12:30:00,4.5,4.51,4.49,4.49,64400.0,4.5,4.51,4.49,4.49,64400.0
2008-09-24 12:40:00,4.49,4.52,4.49,4.51,74200.0,4.49,4.52,4.49,4.51,74200.0
2008-09-24 12:50:00,4.51,4.52,4.51,4.52,60900.0,4.51,4.52,4.51,4.52,60900.0
2008-09-24 13:00:00,4.52,4.54,4.51,4.54,126700.0,4.52,4.54,4.51,4.54,126700.0
2008-09-24 13:10:00,4.54,4.55,4.54,4.55,46900.0,4.54,4.55,4.54,4.55,46900.0
2008-09-24 13:20:00,4.55,4.55,4.53,4.54,98000.0,4.55,4.55,4.53,4.54,98000.0
2008-09-24 13:30:00,4.54,4.54,4.52,4.54,74200.0,4.54,4.54,4.52,4.54,74200.0
2008-09-24 13:40:00,4.53,4.56,4.53,4.56,87500.0,4.53,4.56,4.53,4.56,87500.0
2008-09-24 13:50:00,4.56,4.56,4.54,4.55,100800.0,4.56,4.56,4.54,4.55,100800.0
2008-09-24 14:00:00,4.55,4.56,4.54,4.55,137900.0,4.55,4.56,4.54,4.55,137900.0
2008-09-24 14:10:00,4.56,4.56,4.54,4.56,288400.0,4.56,4.56,4.54,4.56,288400.0
2008-09-24 14:20:00,4.56,4.62,4.56,4.62,324100.0,4.56,4.62,4.56,4.62,324100.0
2008-09-24 14:30:00,4.62,4.63,4.62,4.63,173600.0,4.62,4.63,4.62,4.63,173600.0
2008-09-24 14:40:00,4.63,4.63,4.61,4.61,164500.0,4.63,4.63,4.61,4.61,164500.0
2008-09-24 14:50:00,4.61,4.61,4.59,4.61,155400.0,4.61,4.61,4.59,4.61,155400.0
2008-09-24 15:00:00,4.61,4.61,4.61,4.61,203700.0,4.61,4.61,4.61,4.61,203700.0
2008-09-24 15:10:00,4.61,4.61,4.61,4.61,200200.0,4.61,4.61,4.61,4.61,200200.0
2008-09-24 15:20:00,4.61,4.61,4.61,4.61,183400.0,4.61,4.61,4.61,4.61,183400.0
2008-09-24 15:30:00,4.61,4.61,4.57,4.57,252700.0,4.61,4.61,4.57,4.57,252700.0
2008-09-24 15:40:00,4.57,4.57,4.54,4.54,203700.0,4.57,4.57,4.54,4.54,203700.0
2008-09-24 15:50:00,4.54,4.56,4.52,4.54,439600.0,4.54,4.56,4.52,4.54,439600.0
2008-09-25 09:30:00,4.56,4.57,4.47,4.52,181300.0,4.56,4.57,4.47,4.52,181300.0
2008-09-25 09:40:00,4.52,4.6,4.52,4.6,77700.0,4.52,4.6,4.52,4.6,77700.0
2008-09-25 09:50:00,4.59,4.61,4.59,4.61,115500.0,4.59,4.61,4.59,4.61,115500.0
2008-09-25 10:00:00,4.61,4.61,4.56,4.6,89600.0,4.61,4.61,4.56,4.6,89600.0
2008-09-25 10:10:00,4.59,4.61,4.59,4.59,47600.0,4.59,4.61,4.59,4.59,47600.0
2008-09-25 10:20:00,4.59,4.61,4.58,4.61,68600.0,4.59,4.61,4.58,4.61,68600.0
2008-09-25 10:30:00,4.61,4.61,4.59,4.59,85400.0,4.61,4.61,4.59,4.59,85400.0
2008-09-25 10:40:00,4.59,4.6,4.59,4.59,116900.0,4.59,4.6,4.59,4.59,116900.0
2008-09-25 10:50:00,4.59,4.6,4.59,4.59,86100.0,4.59,4.6,4.59,4.59,86100.0
2008-09-25 11:00:00,4.59,4.59,4.59,4.59,143500.0,4.59,4.59,4.59,4.59,143500.0
2008-09-25 11:10:00,4.59,4.59,4.59,4.59,59500.0,4.59,4.59,4.59,4.59,59500.0
2008-09-25 11:20:00,4.59,4.61,4.59,4.61,148400.0,4.59,4.61,4.59,4.61,148400.0
2008-09-25 11:30:00,4.61,4.61,4.61,4.61,103600.0,4.61,4.61,4.61,4.61,103600.0
2008-09-25 11:40:00,4.61,4.61,4.61,4.61,120400.0,4.61,4.61,4.61,4.61,120400.0
2008-09-25 11:50:00,4.61,4.62,4.61,4.61,106400.0,4.61,4.62,4.61,4.61,106400.0
2008-09-25 12:00:00,4.61,4.61,4.6,4.6,73500.0,4.61,4.61,4.6,4.6,73500.0
2008-09-25 12:10:00,4.6,4.61,4.6,4.61,71400.0,4.6,4.61,4.6,4.61,71400.0
2008-09-25 12:20:00,4.61,4.62,4.61,4.62,98000.0,4.61,4.62,4.61,4.62,98000.0
2008-09-25 12:30:00,4.62,4.63,4.61,4.63,132300.0,4.62,4.63,4.61,4.63,132300.0
2008-09-25 12:40:00,4.63,4.64,4.63,4.64,109900.0,4.63,4.64,4.63,4.64,109900.0
2008-09-25 12:50:00,4.64,4.65,4.63,4.64,159600.0,4.64,4.65,4.63,4.64,159600.0
2008-09-25 13:00:00,4.63,4.64,4.63,4.63,161700.0,4.63,4.64,4.63,4.63,161700.0
2008-09-25 13:10:00,4.63,4.64,4.62,4.63,141400.0,4.63,4.64,4.62,4.63,141400.0
2008-09-25 13:20:00,4.63,4.64,4.63,4.64,49700.0,4.63,4.64,4.63,4.64,49700.0
2008-09-25 13:30:00,4.64,4.69,4.64,4.69,312200.0,4.64,4.69,4.64,4.69,312200.0
2008-09-25 13:40:00,4.69,4.71,4.69,4.71,256900.0,4.69,4.71,4.69,4.71,256900.0
2008-09-25 13:50:00,4.71,4.71,4.68,4.7,200900.0,4.71,4.71,4.68,4.7,200900.0
2008-09-25 14:00:00,4.7,4.72,4.7,4.71,304500.0,4.7,4.72,4.7,4.71,304500.0
2008-09-25 14:10:00,4.71,4.71,4.65,4.68,315000.0,4.71,4.71,4.65,4.68,315000.0
2008-09-25 14:20:00,4.68,4.69,4.67,4.69,104300.0,4.68,4.69,4.67,4.69,104300.0
2008-09-25 14:30:00,4.69,4.71,4.69,4.71,119000.0,4.69,4.71,4.69,4.71,119000.0
2008-09-25 14:40:00,4.71,4.73,4.7,4.71,213500.0,4.71,4.73,4.7,4.71,213500.0
2008-09-25 14:50:00,4.7,4.71,4.7,4.71,86800.0,4.7,4.71,4.7,4.71,86800.0
2008-09-25 15:00:00,4.71,4.71,4.71,4.71,66500.0,4.71,4.71,4.71,4.71,66500.0
2008-09-25 15:10:00,4.71,4.71,4.7,4.71,224700.0,4.71,4.71,4.7,4.71,224700.0
2008-09-25 15:20:00,4.71,4.71,4.71,4.71,263200.0,4.71,4.71,4.71,4.71,263200.0
2008-09-25 15:30:00,4.71,4.71,4.7,4.71,236600.0,4.71,4.71,4.7,4.71,236600.0
2008-09-25 15:40:00,4.71,4.71,4.7,4.71,366100.0,4.71,4.71,4.7,4.71,366100.0
2008-09-25 15:50:00,4.71,4.71,4.7,4.71,452900.0,4.71,4.71,4.7,4.71,452900.0
2008-09-26 09:30:00,4.61,4.62,4.5,4.6,158900.0,4.61,4.62,4.5,4.6,158900.0
2008-09-26 09:40:00,4.62,4.68,4.59,4.67,145600.0,4.62,4.68,4.59,4.67,145600.0
2008-09-26 09:50:00,4.66,4.7,4.66,4.68,172900.0,4.66,4.7,4.66,4.68,172900.0
2008-09-26 10:00:00,4.67,4.69,4.66,4.67,74200.0,4.67,4.69,4.66,4.67,74200.0
2008-09-26 10:10:00,4.67,4.67,4.6,4.6,72800.0,4.67,4.67,4.6,4.6,72800.0
2008-09-26 10:20:00,4.61,4.69,4.6,4.62,65100.0,4.61,4.69,4.6,4.62,65100.0
2008-09-26 10:30:00,4.61,4.61,4.59,4.6,130900.0,4.61,4.61,4.59,4.6,130900.0
2008-09-26 10:40:00,4.63,4.64,4.6,4.6,50400.0,4.63,4.64,4.6,4.6,50400.0
2008-09-26 10:50:00,4.6,4.69,4.6,4.63,57400.0,4.6,4.69,4.6,4.63,57400.0
2008-09-26 11:00:00,4.63,4.64,4.6,4.63,108500.0,4.63,4.64,4.6,4.63,108500.0
2008-09-26 11:10:00,4.63,4.69,4.58,4.6,86800.0,4.63,4.69,4.58,4.6,86800.0
2008-09-26 11:20:00,4.6,4.6,4.58,4.59,79100.0,4.6,4.6,4.58,4.59,79100.0
2008-09-26 11:30:00,4.59,4.59,4.58,4.59,58100.0,4.59,4.59,4.58,4.59,58100.0
2008-09-26 11:40:00,4.59,4.59,4.56,4.56,99400.0,4.59,4.59,4.56,4.56,99400.0
2008-09-26 11:50:00,4.56,4.59,4.55,4.56,67900.0,4.56,4.59,4.55,4.56,67900.0
2008-09-26 12:00:00,4.56,4.66,4.55,4.56,68600.0,4.56,4.66,4.55,4.56,68600.0
2008-09-26 12:10:00,4.56,4.57,4.56,4.56,34300.0,4.56,4.57,4.56,4.56,34300.0
2008-09-26 12:20:00,4.56,4.57,4.56,4.57,38500.0,4.56,4.57,4.56,4.57,38500.0
2008-09-26 12:30:00,4.57,4.57,4.55,4.55,56700.0,4.57,4.57,4.55,4.55,56700.0
2008-09-26 12:40:00,4.56,4.58,4.55,4.57,33600.0,4.56,4.58,4.55,4.57,33600.0
2008-09-26 12:50:00,4.57,4.58,4.56,4.56,43400.0,4.57,4.58,4.56,4.56,43400.0
2008-09-26 13:00:00,4.57,4.62,4.56,4.6,58100.0,4.57,4.62,4.56,4.6,58100.0
2008-09-26 13:10:00,4.6,4.64,4.6,4.61,230300.0,4.6,4.64,4.6,4.61,230300.0
2008-09-26 13:20:00,4.61,4.65,4.61,4.62,100100.0,4.61,4.65,4.61,4.62,100100.0
2008-09-26 13:30:00,4.62,4.66,4.61,4.66,50400.0,4.62,4.66,4.61,4.66,50400.0
2008-09-26 13:40:00,4.65,4.69,4.65,4.67,252700.0,4.65,4.69,4.65,4.67,252700.0
2008-09-26 13:50:00,4.68,4.68,4.63,4.65,44800.0,4.68,4.68,4.63,4.65,44800.0
2008-09-26 14:00:00,4.63,4.63,4.62,4.62,21000.0,4.63,4.63,4.62,4.62,21000.0
2008-09-26 14:10:00,4.62,4.63,4.62,4.63,64400.0,4.62,4.63,4.62,4.63,64400.0
2008-09-26 14:20:00,4.63,4.63,4.6,4.6,55300.0,4.63,4.63,4.6,4.6,55300.0
2008-09-26 14:30:00,4.6,4.6,4.58,4.58,56700.0,4.6,4.6,4.58,4.58,56700.0
2008-09-26 14:40:00,4.58,4.61,4.56,4.6,99400.0,4.58,4.61,4.56,4.6,99400.0
2008-09-26 14:50:00,4.6,4.6,4.57,4.58,67900.0,4.6,4.6,4.57,4.58,67900.0
2008-09-26 15:00:00,4.58,4.59,4.57,4.58,81200.0,4.58,4.59,4.57,4.58,81200.0
2008-09-26 15:10:00,4.58,4.69,4.58,4.66,256900.0,4.58,4.69,4.58,4.66,256900.0
2008-09-26 15:20:00,4.66,4.68,4.61,4.66,196700.0,4.66,4.68,4.61,4.66,196700.0
2008-09-26 15:30:00,4.67,4.68,4.64,4.68,130200.0,4.67,4.68,4.64,4.68,130200.0
2008-09-26 15:40:00,4.68,4.7,4.67,4.7,156800.0,4.68,4.7,4.67,4.7,156800.0
2008-09-26 15:50:00,4.7,4.71,4.68,4.7,203000.0,4.7,4.71,4.68,4.7,203000.0
2008-09-29 09:30:00,4.62,4.76,4.57,4.59,123200.0,4.62,4.76,4.57,4.59,123200.0
2008-09-29 09:40:00,4.57,4.57,4.52,4.52,152600.0,4.57,4.57,4.52,4.52,152600.0
2008-09-29 09:50:00,4.52,4.52,4.44,4.45,196700.0,4.52,4.52,4.44,4.45,196700.0
2008-09-29 10:00:00,4.46,4.55,4.46,4.52,149800.0,4.46,4.55,4.46,4.52,149800.0
2008-09-29 10:10:00,4.53,4.55,4.47,4.54,93100.0,4.53,4.55,4.47,4.54,93100.0
2008-09-29 10:20:00,4.53,4.61,4.44,4.52,104300.0,4.53,4.61,4.44,4.52,104300.0
2008-09-29 10:30:00,4.52,4.56,4.52,4.54,122500.0,4.52,4.56,4.52,4.54,122500.0
2008-09-29 10:40:00,4.54,4.55,4.53,4.55,224000.0,4.54,4.55,4.53,4.55,224000.0
2008-09-29 10:50:00,4.55,4.6,4.55,4.6,220500.0,4.55,4.6,4.55,4.6,220500.0
2008-09-29 11:00:00,4.6,4.62,4.58,4.6,116200.0,4.6,4.62,4.58,4.6,116200.0
2008-09-29 11:10:00,4.6,4.62,4.55,4.61,203700.0,4.6,4.62,4.55,4.61,203700.0
2008-09-29 11:20:00,4.62,4.64,4.57,4.62,298900.0,4.62,4.64,4.57,4.62,298900.0
2008-09-29 11:30:00,4.63,4.63,4.59,4.59,86100.0,4.63,4.63,4.59,4.59,86100.0
2008-09-29 11:40:00,4.59,4.63,4.59,4.62,381500.0,4.59,4.63,4.59,4.62,381500.0
2008-09-29 11:50:00,4.63,4.63,4.61,4.62,128100.0,4.63,4.63,4.61,4.62,128100.0
2008-09-29 12:00:00,4.62,4.62,4.59,4.6,248500.0,4.62,4.62,4.59,4.6,248500.0
2008-09-29 12:10:00,4.6,4.61,4.55,4.55,137200.0,4.6,4.61,4.55,4.55,137200.0
2008-09-29 12:20:00,4.55,4.61,4.55,4.59,113400.0,4.55,4.61,4.55,4.59,113400.0
2008-09-29 12:30:00,4.59,4.6,4.56,4.56,149800.0,4.59,4.6,4.56,4.56,149800.0
2008-09-29 12:40:00,4.56,4.62,4.55,4.58,84700.0,4.56,4.62,4.55,4.58,84700.0
2008-09-29 12:50:00,4.59,4.6,4.58,4.59,49700.0,4.59,4.6,4.58,4.59,49700.0
2008-09-29 13:00:00,4.6,4.62,4.57,4.58,40600.0,4.6,4.62,4.57,4.58,40600.0
2008-09-29 13:10:00,4.58,4.59,4.55,4.55,63700.0,4.58,4.59,4.55,4.55,63700.0
2008-09-29 13:20:00,4.55,4.6,4.55,4.59,224700.0,4.55,4.6,4.55,4.59,224700.0
2008-09-29 13:30:00,4.58,4.59,4.55,4.55,185500.0,4.58,4.59,4.55,4.55,185500.0
2008-09-29 13:40:00,4.55,4.7,4.51,4.57,329700.0,4.55,4.7,4.51,4.57,329700.0
2008-09-29 13:50:00,4.56,4.7,4.51,4.53,117600.0,4.56,4.7,4.51,4.53,117600.0
2008-09-29 14:00:00,4.55,4.61,4.51,4.53,160300.0,4.55,4.61,4.51,4.53,160300.0
2008-09-29 14:10:00,4.56,4.56,4.5,4.54,151900.0,4.56,4.56,4.5,4.54,151900.0
2008-09-29 14:20:00,4.54,4.61,4.52,4.54,304500.0,4.54,4.61,4.52,4.54,304500.0
2008-09-29 14:30:00,4.54,4.58,4.54,4.57,118300.0,4.54,4.58,4.54,4.57,118300.0
2008-09-29 14:40:00,4.56,4.58,4.53,4.53,198100.0,4.56,4.58,4.53,4.53,198100.0
2008-09-29 14:50:00,4.54,4.55,4.52,4.53,121100.0,4.54,4.55,4.52,4.53,121100.0
2008-09-29 15:00:00,4.53,4.54,4.52,4.53,193900.0,4.53,4.54,4.52,4.53,193900.0
2008-09-29 15:10:00,4.53,4.57,4.5,4.51,327600.0,4.53,4.57,4.5,4.51,327600.0
2008-09-29 15:20:00,4.51,4.52,4.5,4.51,349300.0,4.51,4.52,4.5,4.51,349300.0
2008-09-29 15:30:00,4.51,4.54,4.51,4.52,364700.0,4.51,4.54,4.51,4.52,364700.0
2008-09-29 15:40:00,4.53,4.57,4.51,4.53,486500.0,4.53,4.57,4.51,4.53,486500.0
2008-09-29 15:50:00,4.52,4.59,4.51,4.51,640500.0,4.52,4.59,4.51,4.51,640500.0
2008-09-30 09:30:00,4.57,4.64,4.56,4.62,536900.0,4.57,4.64,4.56,4.62,536900.0
2008-09-30 09:40:00,4.62,4.62,4.56,4.56,196000.0,4.62,4.62,4.56,4.56,196000.0
2008-09-30 09:50:00,4.56,4.57,4.52,4.55,140000.0,4.56,4.57,4.52,4.55,140000.0
2008-09-30 10:00:00,4.55,4.57,4.54,4.54,232400.0,4.55,4.57,4.54,4.54,232400.0
2008-09-30 10:10:00,4.55,4.56,4.54,4.56,182000.0,4.55,4.56,4.54,4.56,182000.0
2008-09-30 10:20:00,4.56,4.57,4.55,4.57,217700.0,4.56,4.57,4.55,4.57,217700.0
2008-09-30 10:30:00,4.56,4.59,4.55,4.56,239400.0,4.56,4.59,4.55,4.56,239400.0
2008-09-30 10:40:00,4.56,4.56,4.54,4.54,189700.0,4.56,4.56,4.54,4.54,189700.0
2008-09-30 10:50:00,4.54,4.56,4.54,4.55,148400.0,4.54,4.56,4.54,4.55,148400.0
2008-09-30 11:00:00,4.55,4.55,4.53,4.54,164500.0,4.55,4.55,4.53,4.54,164500.0
2008-09-30 11:10:00,4.54,4.54,4.53,4.54,92400.0,4.54,4.54,4.53,4.54,92400.0
2008-09-30 11:20:00,4.54,4.54,4.52,4.53,121100.0,4.54,4.54,4.52,4.53,121100.0
2008-09-30 11:30:00,4.53,4.54,4.52,4.52,85400.0,4.53,4.54,4.52,4.52,85400.0
2008-09-30 11:40:00,4.52,4.53,4.52,4.53,101500.0,4.52,4.53,4.52,4.53,101500.0
2008-09-30 11:50:00,4.53,4.53,4.53,4.53,63700.0,4.53,4.53,4.53,4.53,63700.0
2008-09-30 12:00:00,4.53,4.53,4.52,4.52,85400.0,4.53,4.53,4.52,4.52,85400.0
2008-09-30 12:10:00,4.52,4.53,4.52,4.52,60900.0,4.52,4.53,4.52,4.52,60900.0
2008-09-30 12:20:00,4.52,4.52,4.48,4.49,97300.0,4.52,4.52,4.48,4.49,97300.0
2008-09-30 12:30:00,4.5,4.5,4.49,4.5,116900.0,4.5,4.5,4.49,4.5,116900.0
2008-09-30 12:40:00,4.5,4.5,4.48,4.49,128100.0,4.5,4.5,4.48,4.49,128100.0
2008-09-30 12:50:00,4.49,4.49,4.46,4.47,112700.0,4.49,4.49,4.46,4.47,112700.0
2008-09-30 13:00:00,4.47,4.47,4.45,4.46,108500.0,4.47,4.47,4.45,4.46,108500.0
2008-09-30 13:10:00,4.46,4.5,4.46,4.48,101500.0,4.46,4.5,4.46,4.48,101500.0
2008-09-30 13:20:00,4.48,4.49,4.46,4.47,275800.0,4.48,4.49,4.46,4.47,275800.0
2008-09-30 13:30:00,4.46,4.48,4.46,4.48,175700.0,4.46,4.48,4.46,4.48,175700.0
2008-09-30 13:40:00,4.48,4.48,4.45,4.48,81200.0,4.48,4.48,4.45,4.48,81200.0
2008-09-30 13:50:00,4.48,4.48,4.45,4.46,121100.0,4.48,4.48,4.45,4.46,121100.0
2008-09-30 14:00:00,4.46,4.48,4.45,4.47,98700.0,4.46,4.48,4.45,4.47,98700.0
2008-09-30 14:10:00,4.47,4.47,4.45,4.45,95900.0,4.47,4.47,4.45,4.45,95900.0
2008-09-30 14:20:00,4.45,4.46,4.44,4.45,269500.0,4.45,4.46,4.44,4.45,269500.0
2008-09-30 14:30:00,4.46,4.47,4.38,4.38,373800.0,4.46,4.47,4.38,4.38,373800.0
2008-09-30 14:40:00,4.39,4.39,4.33,4.35,343000.0,4.39,4.39,4.33,4.35,343000.0
2008-09-30 14:50:00,4.35,4.35,4.27,4.28,421400.0,4.35,4.35,4.27,4.28,421400.0
2008-09-30 15:00:00,4.28,4.35,4.28,4.29,530600.0,4.28,4.35,4.28,4.29,530600.0
2008-09-30 15:10:00,4.29,4.3,4.28,4.29,334600.0,4.29,4.3,4.28,4.29,334600.0
2008-09-30 15:20:00,4.28,4.29,4.25,4.26,956900.0,4.28,4.29,4.25,4.26,956900.0
2008-09-30 15:30:00,4.26,4.31,4.25,4.3,786100.0,4.26,4.31,4.25,4.3,786100.0
2008-09-30 15:40:00,4.29,4.42,4.29,4.4,503300.0,4.29,4.42,4.29,4.4,503300.0
2008-09-30 15:50:00,4.4,4.43,4.36,4.41,771400.0,4.4,4.43,4.36,4.41,771400.0
2008-10-01 09:30:00,4.33,4.38,4.29,4.3,205800.0,4.33,4.38,4.29,4.3,205800.0
2008-10-01 09:40:00,4.3,4.36,4.3,4.34,338800.0,4.3,4.36,4.3,4.34,338800.0
2008-10-01 09:50:00,4.36,4.38,4.29,4.34,147000.0,4.36,4.38,4.29,4.34,147000.0
2008-10-01 10:00:00,4.33,4.36,4.29,4.34,119700.0,4.33,4.36,4.29,4.34,119700.0
2008-10-01 10:10:00,4.34,4.34,4.29,4.29,90300.0,4.34,4.34,4.29,4.29,90300.0
2008-10-01 10:20:00,4.29,4.33,4.29,4.3,81200.0,4.29,4.33,4.29,4.3,81200.0
2008-10-01 10:30:00,4.29,4.32,4.27,4.3,131600.0,4.29,4.32,4.27,4.3,131600.0
2008-10-01 10:40:00,4.31,4.34,4.29,4.3,100100.0,4.31,4.34,4.29,4.3,100100.0
2008-10-01 10:50:00,4.29,4.32,4.28,4.31,94500.0,4.29,4.32,4.28,4.31,94500.0
2008-10-01 11:00:00,4.31,4.32,4.29,4.31,128800.0,4.31,4.32,4.29,4.31,128800.0
2008-10-01 11:10:00,4.31,4.31,4.29,4.3,42000.0,4.31,4.31,4.29,4.3,42000.0
2008-10-01 11:20:00,4.3,4.32,4.29,4.31,86800.0,4.3,4.32,4.29,4.31,86800.0
2008-10-01 11:30:00,4.31,4.31,4.27,4.27,139300.0,4.31,4.31,4.27,4.27,139300.0
2008-10-01 11:40:00,4.28,4.31,4.27,4.31,104300.0,4.28,4.31,4.27,4.31,104300.0
2008-10-01 11:50:00,4.31,4.33,4.29,4.3,93800.0,4.31,4.33,4.29,4.3,93800.0
2008-10-01 12:00:00,4.31,4.32,4.28,4.32,182700.0,4.31,4.32,4.28,4.32,182700.0
2008-10-01 12:10:00,4.31,4.32,4.23,4.25,506800.0,4.31,4.32,4.23,4.25,506800.0
2008-10-01 12:20:00,4.24,4.28,4.24,4.27,261800.0,4.24,4.28,4.24,4.27,261800.0
2008-10-01 12:30:00,4.27,4.29,4.24,4.28,445200.0,4.27,4.29,4.24,4.28,445200.0
2008-10-01 12:40:00,4.28,4.36,4.26,4.3,291900.0,4.28,4.36,4.26,4.3,291900.0
2008-10-01 12:50:00,4.29,4.29,4.27,4.28,107800.0,4.29,4.29,4.27,4.28,107800.0
2008-10-01 13:00:00,4.28,4.3,4.27,4.3,254800.0,4.28,4.3,4.27,4.3,254800.0
2008-10-01 13:10:00,4.29,4.29,4.27,4.27,29400.0,4.29,4.29,4.27,4.27,29400.0
2008-10-01 13:20:00,4.28,4.28,4.27,4.27,38500.0,4.28,4.28,4.27,4.27,38500.0
2008-10-01 13:30:00,4.28,4.28,4.25,4.26,110600.0,4.28,4.28,4.25,4.26,110600.0
2008-10-01 13:40:00,4.26,4.31,4.26,4.29,160300.0,4.26,4.31,4.26,4.29,160300.0
2008-10-01 13:50:00,4.3,4.32,4.27,4.28,72800.0,4.3,4.32,4.27,4.28,72800.0
2008-10-01 14:00:00,4.29,4.31,4.28,4.29,73500.0,4.29,4.31,4.28,4.29,73500.0
2008-10-01 14:10:00,4.29,4.31,4.28,4.31,93100.0,4.29,4.31,4.28,4.31,93100.0
2008-10-01 14:20:00,4.31,4.31,4.29,4.3,91700.0,4.31,4.31,4.29,4.3,91700.0
2008-10-01 14:30:00,4.31,4.34,4.3,4.33,212100.0,4.31,4.34,4.3,4.33,212100.0
2008-10-01 14:40:00,4.33,4.33,4.28,4.3,124600.0,4.33,4.33,4.28,4.3,124600.0
2008-10-01 14:50:00,4.29,4.3,4.28,4.29,136500.0,4.29,4.3,4.28,4.29,136500.0
2008-10-01 15:00:00,4.29,4.31,4.28,4.29,84000.0,4.29,4.31,4.28,4.29,84000.0
2008-10-01 15:10:00,4.29,4.31,4.28,4.29,81200.0,4.29,4.31,4.28,4.29,81200.0
2008-10-01 15:20:00,4.29,4.31,4.28,4.3,126000.0,4.29,4.31,4.28,4.3,126000.0
2008-10-01 15:30:00,4.3,4.31,4.29,4.29,135800.0,4.3,4.31,4.29,4.29,135800.0
2008-10-01 15:40:00,4.29,4.29,4.28,4.29,149100.0,4.29,4.29,4.28,4.29,149100.0
2008-10-01 15:50:00,4.28,4.31,4.27,4.3,456400.0,4.28,4.31,4.27,4.3,456400.0
2008-10-02 09:30:00,4.26,4.29,4.19,4.2,266000.0,4.26,4.29,4.19,4.2,266000.0
2008-10-02 09:40:00,4.2,4.22,4.19,4.2,74200.0,4.2,4.22,4.19,4.2,74200.0
2008-10-02 09:50:00,4.2,4.2,4.16,4.17,85400.0,4.2,4.2,4.16,4.17,85400.0
2008-10-02 10:00:00,4.17,4.17,4.15,4.16,52500.0,4.17,4.17,4.15,4.16,52500.0
2008-10-02 10:10:00,4.16,4.16,4.13,4.14,131600.0,4.16,4.16,4.13,4.14,131600.0
2008-10-02 10:20:00,4.14,4.14,4.12,4.13,128100.0,4.14,4.14,4.12,4.13,128100.0
2008-10-02 10:30:00,4.12,4.12,4.1,4.11,137200.0,4.12,4.12,4.1,4.11,137200.0
2008-10-02 10:40:00,4.11,4.11,4.05,4.05,168000.0,4.11,4.11,4.05,4.05,168000.0
2008-10-02 10:50:00,4.06,4.1,4.06,4.1,122500.0,4.06,4.1,4.06,4.1,122500.0
2008-10-02 11:00:00,4.1,4.1,4.09,4.1,91700.0,4.1,4.1,4.09,4.1,91700.0
2008-10-02 11:10:00,4.1,4.1,4.07,4.07,98700.0,4.1,4.1,4.07,4.07,98700.0
2008-10-02 11:20:00,4.07,4.12,4.07,4.11,305900.0,4.07,4.12,4.07,4.11,305900.0
2008-10-02 11:30:00,4.11,4.12,4.07,4.08,119700.0,4.11,4.12,4.07,4.08,119700.0
2008-10-02 11:40:00,4.08,4.09,4.07,4.09,61600.0,4.08,4.09,4.07,4.09,61600.0
2008-10-02 11:50:00,4.09,4.11,4.08,4.11,91700.0,4.09,4.11,4.08,4.11,91700.0
2008-10-02 12:00:00,4.11,4.11,4.09,4.09,81200.0,4.11,4.11,4.09,4.09,81200.0
2008-10-02 12:10:00,4.09,4.09,4.07,4.09,200900.0,4.09,4.09,4.07,4.09,200900.0
2008-10-02 12:20:00,4.09,4.09,4.09,4.09,67200.0,4.09,4.09,4.09,4.09,67200.0
2008-10-02 12:30:00,4.09,4.12,4.09,4.11,84000.0,4.09,4.12,4.09,4.11,84000.0
2008-10-02 12:40:00,4.11,4.11,4.1,4.1,78400.0,4.11,4.11,4.1,4.1,78400.0
2008-10-02 12:50:00,4.1,4.11,4.1,4.1,72800.0,4.1,4.11,4.1,4.1,72800.0
2008-10-02 13:00:00,4.1,4.1,4.07,4.07,87500.0,4.1,4.1,4.07,4.07,87500.0
2008-10-02 13:10:00,4.07,4.08,4.06,4.06,76300.0,4.07,4.08,4.06,4.06,76300.0
2008-10-02 13:20:00,4.06,4.07,4.04,4.07,98000.0,4.06,4.07,4.04,4.07,98000.0
2008-10-02 13:30:00,4.08,4.09,4.07,4.09,126700.0,4.08,4.09,4.07,4.09,126700.0
2008-10-02 13:40:00,4.09,4.12,4.09,4.12,121100.0,4.09,4.12,4.09,4.12,121100.0
2008-10-02 13:50:00,4.12,4.13,4.1,4.12,109900.0,4.12,4.13,4.1,4.12,109900.0
2008-10-02 14:00:00,4.12,4.14,4.11,4.12,32200.0,4.12,4.14,4.11,4.12,32200.0
2008-10-02 14:10:00,4.12,4.12,4.1,4.11,79800.0,4.12,4.12,4.1,4.11,79800.0
2008-10-02 14:20:00,4.1,4.11,4.1,4.1,67200.0,4.1,4.11,4.1,4.1,67200.0
2008-10-02 14:30:00,4.11,4.11,4.08,4.09,78400.0,4.11,4.11,4.08,4.09,78400.0
2008-10-02 14:40:00,4.09,4.11,4.09,4.11,119000.0,4.09,4.11,4.09,4.11,119000.0
2008-10-02 14:50:00,4.11,4.17,4.09,4.15,170800.0,4.11,4.17,4.09,4.15,170800.0
2008-10-02 15:00:00,4.15,4.18,4.14,4.14,164500.0,4.15,4.18,4.14,4.14,164500.0
2008-10-02 15:10:00,4.14,4.16,4.14,4.14,122500.0,4.14,4.16,4.14,4.14,122500.0
2008-10-02 15:20:00,4.14,4.17,4.14,4.16,189700.0,4.14,4.17,4.14,4.16,189700.0
2008-10-02 15:30:00,4.16,4.18,4.16,4.17,242900.0,4.16,4.18,4.16,4.17,242900.0
2008-10-02 15:40:00,4.17,4.17,4.17,4.17,199500.0,4.17,4.17,4.17,4.17,199500.0
2008-10-02 15:50:00,4.17,4.19,4.17,4.19,338800.0,4.17,4.19,4.17,4.19,338800.0
2008-10-03 09:30:00,4.17,4.25,4.17,4.25,118300.0,4.17,4.25,4.17,4.25,118300.0
2008-10-03 09:40:00,4.26,4.27,4.24,4.27,79800.0,4.26,4.27,4.24,4.27,79800.0
2008-10-03 09:50:00,4.26,4.43,4.21,4.26,139300.0,4.26,4.43,4.21,4.26,139300.0
2008-10-03 10:00:00,4.25,4.26,4.25,4.25,88900.0,4.25,4.26,4.25,4.25,88900.0
2008-10-03 10:10:00,4.25,4.27,4.25,4.26,42000.0,4.25,4.27,4.25,4.26,42000.0
2008-10-03 10:20:00,4.26,4.26,4.25,4.25,37100.0,4.26,4.26,4.25,4.25,37100.0
2008-10-03 10:30:00,4.26,4.26,4.24,4.26,81900.0,4.26,4.26,4.24,4.26,81900.0
2008-10-03 10:40:00,4.25,4.26,4.25,4.25,68600.0,4.25,4.26,4.25,4.25,68600.0
2008-10-03 10:50:00,4.26,4.3,4.25,4.3,100800.0,4.26,4.3,4.25,4.3,100800.0
2008-10-03 11:00:00,4.3,4.33,4.28,4.3,87500.0,4.3,4.33,4.28,4.3,87500.0
2008-10-03 11:10:00,4.29,4.29,4.26,4.27,38500.0,4.29,4.29,4.26,4.27,38500.0
2008-10-03 11:20:00,4.26,4.28,4.26,4.28,42700.0,4.26,4.28,4.26,4.28,42700.0
2008-10-03 11:30:00,4.28,4.3,4.26,4.27,59500.0,4.28,4.3,4.26,4.27,59500.0
2008-10-03 11:40:00,4.27,4.28,4.26,4.26,77700.0,4.27,4.28,4.26,4.26,77700.0
2008-10-03 11:50:00,4.26,4.26,4.2,4.2,107800.0,4.26,4.26,4.2,4.2,107800.0
2008-10-03 12:00:00,4.2,4.22,4.17,4.19,120400.0,4.2,4.22,4.17,4.19,120400.0
2008-10-03 12:10:00,4.2,4.21,4.16,4.2,86100.0,4.2,4.21,4.16,4.2,86100.0
2008-10-03 12:20:00,4.18,4.22,4.18,4.22,30100.0,4.18,4.22,4.18,4.22,30100.0
2008-10-03 12:30:00,4.22,4.24,4.2,4.24,82600.0,4.22,4.24,4.2,4.24,82600.0
2008-10-03 12:40:00,4.25,4.25,4.23,4.24,17500.0,4.25,4.25,4.23,4.24,17500.0
2008-10-03 12:50:00,4.25,4.28,4.24,4.27,103600.0,4.25,4.28,4.24,4.27,103600.0
2008-10-03 13:00:00,4.27,4.31,4.26,4.3,102900.0,4.27,4.31,4.26,4.3,102900.0
2008-10-03 13:10:00,4.3,4.32,4.26,4.27,128800.0,4.3,4.32,4.26,4.27,128800.0
2008-10-03 13:20:00,4.26,4.29,4.2,4.24,128100.0,4.26,4.29,4.2,4.24,128100.0
2008-10-03 13:30:00,4.24,4.26,4.23,4.26,150500.0,4.24,4.26,4.23,4.26,150500.0
2008-10-03 13:40:00,4.25,4.3,4.2,4.29,258300.0,4.25,4.3,4.2,4.29,258300.0
2008-10-03 13:50:00,4.29,4.29,4.25,4.25,88200.0,4.29,4.29,4.25,4.25,88200.0
2008-10-03 14:00:00,4.25,4.25,4.21,4.23,93800.0,4.25,4.25,4.21,4.23,93800.0
2008-10-03 14:10:00,4.22,4.24,4.22,4.24,75600.0,4.22,4.24,4.22,4.24,75600.0
2008-10-03 14:20:00,4.24,4.24,4.18,4.19,92400.0,4.24,4.24,4.18,4.19,92400.0
2008-10-03 14:30:00,4.19,4.23,4.17,4.22,74900.0,4.19,4.23,4.17,4.22,74900.0
2008-10-03 14:40:00,4.22,4.23,4.18,4.2,151900.0,4.22,4.23,4.18,4.2,151900.0
2008-10-03 14:50:00,4.2,4.22,4.19,4.22,81900.0,4.2,4.22,4.19,4.22,81900.0
2008-10-03 15:00:00,4.22,4.25,4.2,4.21,203700.0,4.22,4.25,4.2,4.21,203700.0
2008-10-03 15:10:00,4.21,4.22,4.21,4.21,187600.0,4.21,4.22,4.21,4.21,187600.0
2008-10-03 15:20:00,4.21,4.25,4.19,4.19,187600.0,4.21,4.25,4.19,4.19,187600.0
2008-10-03 15:30:00,4.19,4.22,4.19,4.2,290500.0,4.19,4.22,4.19,4.2,290500.0
2008-10-03 15:40:00,4.2,4.2,4.2,4.2,229600.0,4.2,4.2,4.2,4.2,229600.0
2008-10-03 15:50:00,4.19,4.19,4.1,4.14,548800.0,4.19,4.19,4.1,4.14,548800.0
2008-10-06 09:30:00,3.71,3.71,3.6,3.66,753200.0,3.71,3.71,3.6,3.66,753200.0
2008-10-06 09:40:00,3.66,3.71,3.6,3.71,974400.0,3.66,3.71,3.6,3.71,974400.0
2008-10-06 09:50:00,3.71,3.75,3.69,3.72,1712900.0,3.71,3.75,3.69,3.72,1712900.0
2008-10-06 10:00:00,3.72,3.74,3.66,3.71,1901200.0,3.72,3.74,3.66,3.71,1901200.0
2008-10-06 10:10:00,3.71,3.75,3.7,3.71,882700.0,3.71,3.75,3.7,3.71,882700.0
2008-10-06 10:20:00,3.71,3.71,3.69,3.7,1516200.0,3.71,3.71,3.69,3.7,1516200.0
2008-10-06 10:30:00,3.7,3.71,3.7,3.7,806400.0,3.7,3.71,3.7,3.7,806400.0
2008-10-06 10:40:00,3.7,3.72,3.67,3.69,570500.0,3.7,3.72,3.67,3.69,570500.0
2008-10-06 10:50:00,3.69,3.75,3.66,3.73,1927800.0,3.69,3.75,3.66,3.73,1927800.0
2008-10-06 11:00:00,3.73,3.83,3.72,3.74,892500.0,3.73,3.83,3.72,3.74,892500.0
2008-10-06 11:10:00,3.74,3.8,3.74,3.77,554400.0,3.74,3.8,3.74,3.77,554400.0
2008-10-06 11:20:00,3.77,3.79,3.72,3.72,591500.0,3.77,3.79,3.72,3.72,591500.0
2008-10-06 11:30:00,3.72,3.73,3.71,3.71,375900.0,3.72,3.73,3.71,3.71,375900.0
2008-10-06 11:40:00,3.71,3.72,3.69,3.71,426300.0,3.71,3.72,3.69,3.71,426300.0
2008-10-06 11:50:00,3.71,3.71,3.68,3.71,1276800.0,3.71,3.71,3.68,3.71,1276800.0
2008-10-06 12:00:00,3.71,3.71,3.7,3.71,261800.0,3.71,3.71,3.7,3.71,261800.0
2008-10-06 12:10:00,3.71,3.71,3.69,3.71,1054200.0,3.71,3.71,3.69,3.71,1054200.0
2008-10-06 12:20:00,3.71,3.71,3.68,3.7,687400.0,3.71,3.71,3.68,3.7,687400.0
2008-10-06 12:30:00,3.7,3.71,3.67,3.68,133700.0,3.7,3.71,3.67,3.68,133700.0
2008-10-06 12:40:00,3.69,3.69,3.63,3.65,277900.0,3.69,3.69,3.63,3.65,277900.0
2008-10-06 12:50:00,3.65,3.7,3.65,3.66,138600.0,3.65,3.7,3.65,3.66,138600.0
2008-10-06 13:00:00,3.66,3.73,3.66,3.73,85400.0,3.66,3.73,3.66,3.73,85400.0
2008-10-06 13:10:00,3.72,3.73,3.7,3.71,175000.0,3.72,3.73,3.7,3.71,175000.0
2008-10-06 13:20:00,3.72,3.72,3.71,3.71,143500.0,3.72,3.72,3.71,3.71,143500.0
2008-10-06 13:30:00,3.71,3.71,3.68,3.69,190400.0,3.71,3.71,3.68,3.69,190400.0
2008-10-06 13:40:00,3.69,3.73,3.69,3.72,181300.0,3.69,3.73,3.69,3.72,181300.0
2008-10-06 13:50:00,3.72,3.76,3.69,3.69,1070300.0,3.72,3.76,3.69,3.69,1070300.0
2008-10-06 14:00:00,3.69,3.7,3.65,3.69,912100.0,3.69,3.7,3.65,3.69,912100.0
2008-10-06 14:10:00,3.69,3.7,3.67,3.69,429800.0,3.69,3.7,3.67,3.69,429800.0
2008-10-06 14:20:00,3.69,3.72,3.68,3.7,345100.0,3.69,3.72,3.68,3.7,345100.0
2008-10-06 14:30:00,3.7,3.73,3.67,3.68,987700.0,3.7,3.73,3.67,3.68,987700.0
2008-10-06 14:40:00,3.68,3.71,3.66,3.67,596400.0,3.68,3.71,3.66,3.67,596400.0
2008-10-06 14:50:00,3.67,3.73,3.65,3.69,385700.0,3.67,3.73,3.65,3.69,385700.0
2008-10-06 15:00:00,3.69,3.7,3.64,3.67,348600.0,3.69,3.7,3.64,3.67,348600.0
2008-10-06 15:10:00,3.67,3.69,3.64,3.67,417200.0,3.67,3.69,3.64,3.67,417200.0
2008-10-06 15:20:00,3.67,3.7,3.64,3.7,981400.0,3.67,3.7,3.64,3.7,981400.0
2008-10-06 15:30:00,3.7,3.79,3.65,3.71,669200.0,3.7,3.79,3.65,3.71,669200.0
2008-10-06 15:40:00,3.71,3.8,3.7,3.78,691600.0,3.71,3.8,3.7,3.78,691600.0
2008-10-06 15:50:00,3.78,3.83,3.73,3.79,1273300.0,3.78,3.83,3.73,3.79,1273300.0
2008-10-07 09:30:00,3.82,3.84,3.62,3.68,390600.0,3.82,3.84,3.62,3.68,390600.0
2008-10-07 09:40:00,3.67,3.68,3.63,3.64,172200.0,3.67,3.68,3.63,3.64,172200.0
2008-10-07 09:50:00,3.64,3.64,3.6,3.63,179900.0,3.64,3.64,3.6,3.63,179900.0
2008-10-07 10:00:00,3.63,3.65,3.6,3.6,196700.0,3.63,3.65,3.6,3.6,196700.0
2008-10-07 10:10:00,3.6,3.64,3.59,3.63,210000.0,3.6,3.64,3.59,3.63,210000.0
2008-10-07 10:20:00,3.63,3.64,3.62,3.64,189000.0,3.63,3.64,3.62,3.64,189000.0
2008-10-07 10:30:00,3.65,3.66,3.63,3.65,130900.0,3.65,3.66,3.63,3.65,130900.0
2008-10-07 10:40:00,3.65,3.66,3.61,3.61,192500.0,3.65,3.66,3.61,3.61,192500.0
2008-10-07 10:50:00,3.61,3.64,3.61,3.63,105000.0,3.61,3.64,3.61,3.63,105000.0
2008-10-07 11:00:00,3.63,3.63,3.6,3.61,207900.0,3.63,3.63,3.6,3.61,207900.0
2008-10-07 11:10:00,3.61,3.61,3.56,3.57,282100.0,3.61,3.61,3.56,3.57,282100.0
2008-10-07 11:20:00,3.57,3.57,3.55,3.56,469000.0,3.57,3.57,3.55,3.56,469000.0
2008-10-07 11:30:00,3.56,3.57,3.53,3.55,233100.0,3.56,3.57,3.53,3.55,233100.0
2008-10-07 11:40:00,3.54,3.57,3.54,3.56,189700.0,3.54,3.57,3.54,3.56,189700.0
2008-10-07 11:50:00,3.55,3.57,3.55,3.55,142800.0,3.55,3.57,3.55,3.55,142800.0
2008-10-07 12:00:00,3.55,3.55,3.51,3.52,180600.0,3.55,3.55,3.51,3.52,180600.0
2008-10-07 12:10:00,3.52,3.52,3.51,3.52,148400.0,3.52,3.52,3.51,3.52,148400.0
2008-10-07 12:20:00,3.52,3.52,3.51,3.51,220500.0,3.52,3.52,3.51,3.51,220500.0
2008-10-07 12:30:00,3.51,3.53,3.51,3.53,210700.0,3.51,3.53,3.51,3.53,210700.0
2008-10-07 12:40:00,3.53,3.56,3.51,3.51,242200.0,3.53,3.56,3.51,3.51,242200.0
2008-10-07 12:50:00,3.51,3.56,3.51,3.56,150500.0,3.51,3.56,3.51,3.56,150500.0
2008-10-07 13:00:00,3.56,3.59,3.56,3.58,147700.0,3.56,3.59,3.56,3.58,147700.0
2008-10-07 13:10:00,3.57,3.58,3.54,3.55,107800.0,3.57,3.58,3.54,3.55,107800.0
2008-10-07 13:20:00,3.55,3.56,3.45,3.46,416500.0,3.55,3.56,3.45,3.46,416500.0
2008-10-07 13:30:00,3.46,3.47,3.37,3.45,807100.0,3.46,3.47,3.37,3.45,807100.0
2008-10-07 13:40:00,3.45,3.46,3.39,3.39,455000.0,3.45,3.46,3.39,3.39,455000.0
2008-10-07 13:50:00,3.39,3.41,3.36,3.36,205100.0,3.39,3.41,3.36,3.36,205100.0
2008-10-07 14:00:00,3.37,3.41,3.36,3.39,221200.0,3.37,3.41,3.36,3.39,221200.0
2008-10-07 14:10:00,3.37,3.41,3.36,3.38,319900.0,3.37,3.41,3.36,3.38,319900.0
2008-10-07 14:20:00,3.39,3.43,3.36,3.41,335300.0,3.39,3.43,3.36,3.41,335300.0
2008-10-07 14:30:00,3.42,3.43,3.39,3.41,158200.0,3.42,3.43,3.39,3.41,158200.0
2008-10-07 14:40:00,3.41,3.42,3.37,3.4,262500.0,3.41,3.42,3.37,3.4,262500.0
2008-10-07 14:50:00,3.38,3.39,3.27,3.29,683900.0,3.38,3.39,3.27,3.29,683900.0
2008-10-07 15:00:00,3.29,3.33,3.26,3.26,329000.0,3.29,3.33,3.26,3.26,329000.0
2008-10-07 15:10:00,3.27,3.29,3.25,3.26,261800.0,3.27,3.29,3.25,3.26,261800.0
2008-10-07 15:20:00,3.26,3.3,3.25,3.28,245000.0,3.26,3.3,3.25,3.28,245000.0
2008-10-07 15:30:00,3.28,3.31,3.27,3.28,285600.0,3.28,3.31,3.27,3.28,285600.0
2008-10-07 15:40:00,3.28,3.29,3.25,3.26,304500.0,3.28,3.29,3.25,3.26,304500.0
2008-10-07 15:50:00,3.25,3.25,3.12,3.18,2062200.0,3.25,3.25,3.12,3.18,2062200.0
2008-10-08 09:30:00,3.14,3.22,3.07,3.21,753200.0,3.14,3.22,3.07,3.21,753200.0
2008-10-08 09:40:00,3.23,3.32,3.21,3.3,633500.0,3.23,3.32,3.21,3.3,633500.0
2008-10-08 09:50:00,3.31,3.39,3.31,3.31,935900.0,3.31,3.39,3.31,3.31,935900.0
2008-10-08 10:00:00,3.3,3.34,3.3,3.32,795200.0,3.3,3.34,3.3,3.32,795200.0
2008-10-08 10:10:00,3.31,3.38,3.31,3.35,668500.0,3.31,3.38,3.31,3.35,668500.0
2008-10-08 10:20:00,3.35,3.35,3.28,3.35,506800.0,3.35,3.35,3.28,3.35,506800.0
2008-10-08 10:30:00,3.35,3.39,3.34,3.38,304500.0,3.35,3.39,3.34,3.38,304500.0
2008-10-08 10:40:00,3.38,3.39,3.29,3.3,221900.0,3.38,3.39,3.29,3.3,221900.0
2008-10-08 10:50:00,3.29,3.37,3.29,3.36,182700.0,3.29,3.37,3.29,3.36,182700.0
2008-10-08 11:00:00,3.35,3.36,3.3,3.35,168000.0,3.35,3.36,3.3,3.35,168000.0
2008-10-08 11:10:00,3.35,3.37,3.3,3.33,280000.0,3.35,3.37,3.3,3.33,280000.0
2008-10-08 11:20:00,3.33,3.38,3.33,3.36,256900.0,3.33,3.38,3.33,3.36,256900.0
2008-10-08 11:30:00,3.36,3.37,3.32,3.34,288400.0,3.36,3.37,3.32,3.34,288400.0
2008-10-08 11:40:00,3.34,3.36,3.28,3.3,166600.0,3.34,3.36,3.28,3.3,166600.0
2008-10-08 11:50:00,3.3,3.36,3.28,3.36,159600.0,3.3,3.36,3.28,3.36,159600.0
2008-10-08 12:00:00,3.36,3.36,3.27,3.27,169400.0,3.36,3.36,3.27,3.27,169400.0
2008-10-08 12:10:00,3.27,3.3,3.26,3.27,146300.0,3.27,3.3,3.26,3.27,146300.0
2008-10-08 12:20:00,3.27,3.28,3.2,3.21,416500.0,3.27,3.28,3.2,3.21,416500.0
2008-10-08 12:30:00,3.21,3.23,3.17,3.2,316400.0,3.21,3.23,3.17,3.2,316400.0
2008-10-08 12:40:00,3.2,3.24,3.2,3.22,193200.0,3.2,3.24,3.2,3.22,193200.0
2008-10-08 12:50:00,3.22,3.25,3.21,3.25,179900.0,3.22,3.25,3.21,3.25,179900.0
2008-10-08 13:00:00,3.25,3.29,3.25,3.29,280700.0,3.25,3.29,3.25,3.29,280700.0
2008-10-08 13:10:00,3.29,3.29,3.24,3.28,253400.0,3.29,3.29,3.24,3.28,253400.0
2008-10-08 13:20:00,3.28,3.31,3.28,3.29,392700.0,3.28,3.31,3.28,3.29,392700.0
2008-10-08 13:30:00,3.29,3.35,3.29,3.33,184100.0,3.29,3.35,3.29,3.33,184100.0
2008-10-08 13:40:00,3.32,3.34,3.31,3.33,364700.0,3.32,3.34,3.31,3.33,364700.0
2008-10-08 13:50:00,3.34,3.38,3.33,3.38,259000.0,3.34,3.38,3.33,3.38,259000.0
2008-10-08 14:00:00,3.38,3.38,3.36,3.37,178500.0,3.38,3.38,3.36,3.37,178500.0
2008-10-08 14:10:00,3.38,3.39,3.36,3.39,221200.0,3.38,3.39,3.36,3.39,221200.0
2008-10-08 14:20:00,3.39,3.39,3.35,3.36,142100.0,3.39,3.39,3.35,3.36,142100.0
2008-10-08 14:30:00,3.35,3.37,3.32,3.35,165900.0,3.35,3.37,3.32,3.35,165900.0
2008-10-08 14:40:00,3.35,3.35,3.3,3.34,349300.0,3.35,3.35,3.3,3.34,349300.0
2008-10-08 14:50:00,3.34,3.37,3.34,3.36,249200.0,3.34,3.37,3.34,3.36,249200.0
2008-10-08 15:00:00,3.36,3.36,3.32,3.34,360500.0,3.36,3.36,3.32,3.34,360500.0
2008-10-08 15:10:00,3.33,3.36,3.3,3.36,268100.0,3.33,3.36,3.3,3.36,268100.0
2008-10-08 15:20:00,3.37,3.38,3.32,3.32,409500.0,3.37,3.38,3.32,3.32,409500.0
2008-10-08 15:30:00,3.32,3.37,3.31,3.31,294700.0,3.32,3.37,3.31,3.31,294700.0
2008-10-08 15:40:00,3.31,3.33,3.3,3.31,649600.0,3.31,3.33,3.3,3.31,649600.0
2008-10-08 15:50:00,3.31,3.32,3.24,3.25,679700.0,3.31,3.32,3.24,3.25,679700.0
2008-10-09 09:30:00,3.25,3.35,3.25,3.29,242200.0,3.25,3.35,3.25,3.29,242200.0
2008-10-09 09:40:00,3.29,3.37,3.29,3.32,265300.0,3.29,3.37,3.29,3.32,265300.0
2008-10-09 09:50:00,3.33,3.35,3.32,3.33,259000.0,3.33,3.35,3.32,3.33,259000.0
2008-10-09 10:00:00,3.33,3.36,3.29,3.34,112000.0,3.33,3.36,3.29,3.34,112000.0
2008-10-09 10:10:00,3.35,3.38,3.34,3.36,387100.0,3.35,3.38,3.34,3.36,387100.0
2008-10-09 10:20:00,3.37,3.37,3.36,3.36,259700.0,3.37,3.37,3.36,3.36,259700.0
2008-10-09 10:30:00,3.36,3.39,3.36,3.36,261100.0,3.36,3.39,3.36,3.36,261100.0
2008-10-09 10:40:00,3.36,3.39,3.34,3.39,261800.0,3.36,3.39,3.34,3.39,261800.0
2008-10-09 10:50:00,3.39,3.4,3.36,3.38,183400.0,3.39,3.4,3.36,3.38,183400.0
2008-10-09 11:00:00,3.38,3.39,3.36,3.37,374500.0,3.38,3.39,3.36,3.37,374500.0
2008-10-09 11:10:00,3.37,3.38,3.36,3.36,672000.0,3.37,3.38,3.36,3.36,672000.0
2008-10-09 11:20:00,3.36,3.37,3.32,3.34,624400.0,3.36,3.37,3.32,3.34,624400.0
2008-10-09 11:30:00,3.35,3.39,3.35,3.39,149800.0,3.35,3.39,3.35,3.39,149800.0
2008-10-09 11:40:00,3.39,3.41,3.36,3.4,157500.0,3.39,3.41,3.36,3.4,157500.0
2008-10-09 11:50:00,3.4,3.42,3.37,3.38,175700.0,3.4,3.42,3.37,3.38,175700.0
2008-10-09 12:00:00,3.39,3.39,3.34,3.36,185500.0,3.39,3.39,3.34,3.36,185500.0
2008-10-09 12:10:00,3.36,3.39,3.35,3.38,142800.0,3.36,3.39,3.35,3.38,142800.0
2008-10-09 12:20:00,3.38,3.38,3.36,3.37,305200.0,3.38,3.38,3.36,3.37,305200.0
2008-10-09 12:30:00,3.37,3.38,3.34,3.35,332500.0,3.37,3.38,3.34,3.35,332500.0
2008-10-09 12:40:00,3.35,3.36,3.34,3.34,215600.0,3.35,3.36,3.34,3.34,215600.0
2008-10-09 12:50:00,3.34,3.36,3.34,3.36,81200.0,3.34,3.36,3.34,3.36,81200.0
2008-10-09 13:00:00,3.37,3.37,3.34,3.34,64400.0,3.37,3.37,3.34,3.34,64400.0
2008-10-09 13:10:00,3.35,3.39,3.35,3.37,88900.0,3.35,3.39,3.35,3.37,88900.0
2008-10-09 13:20:00,3.37,3.4,3.35,3.39,242200.0,3.37,3.4,3.35,3.39,242200.0
2008-10-09 13:30:00,3.39,3.41,3.36,3.36,67900.0,3.39,3.41,3.36,3.36,67900.0
2008-10-09 13:40:00,3.36,3.37,3.36,3.36,70700.0,3.36,3.37,3.36,3.36,70700.0
2008-10-09 13:50:00,3.37,3.4,3.37,3.38,171500.0,3.37,3.4,3.37,3.38,171500.0
2008-10-09 14:00:00,3.38,3.41,3.38,3.41,172200.0,3.38,3.41,3.38,3.41,172200.0
2008-10-09 14:10:00,3.4,3.41,3.39,3.4,236600.0,3.4,3.41,3.39,3.4,236600.0
2008-10-09 14:20:00,3.4,3.43,3.39,3.43,326900.0,3.4,3.43,3.39,3.43,326900.0
2008-10-09 14:30:00,3.43,3.44,3.41,3.43,221200.0,3.43,3.44,3.41,3.43,221200.0
2008-10-09 14:40:00,3.42,3.43,3.37,3.39,236600.0,3.42,3.43,3.37,3.39,236600.0
2008-10-09 14:50:00,3.39,3.44,3.39,3.4,380100.0,3.39,3.44,3.39,3.4,380100.0
2008-10-09 15:00:00,3.4,3.4,3.35,3.35,392000.0,3.4,3.4,3.35,3.35,392000.0
2008-10-09 15:10:00,3.35,3.35,3.24,3.29,648200.0,3.35,3.35,3.24,3.29,648200.0
2008-10-09 15:20:00,3.29,3.31,3.29,3.3,483700.0,3.29,3.31,3.29,3.3,483700.0
2008-10-09 15:30:00,3.31,3.33,3.29,3.29,753200.0,3.31,3.33,3.29,3.29,753200.0
2008-10-09 15:40:00,3.29,3.29,3.25,3.25,995400.0,3.29,3.29,3.25,3.25,995400.0
2008-10-09 15:50:00,3.25,3.32,3.24,3.28,847700.0,3.25,3.32,3.24,3.28,847700.0
2008-10-10 09:30:00,3.19,3.19,3.11,3.17,508200.0,3.19,3.19,3.11,3.17,508200.0
2008-10-10 09:40:00,3.18,3.43,3.18,3.31,443100.0,3.18,3.43,3.18,3.31,443100.0
2008-10-10 09:50:00,3.29,3.32,3.21,3.21,188300.0,3.29,3.32,3.21,3.21,188300.0
2008-10-10 10:00:00,3.21,3.35,3.2,3.31,273700.0,3.21,3.35,3.2,3.31,273700.0
2008-10-10 10:10:00,3.32,3.36,3.28,3.31,468300.0,3.32,3.36,3.28,3.31,468300.0
2008-10-10 10:20:00,3.31,3.32,3.28,3.3,191100.0,3.31,3.32,3.28,3.3,191100.0
2008-10-10 10:30:00,3.3,3.31,3.23,3.23,171500.0,3.3,3.31,3.23,3.23,171500.0
2008-10-10 10:40:00,3.23,3.28,3.22,3.27,135100.0,3.23,3.28,3.22,3.27,135100.0
2008-10-10 10:50:00,3.28,3.3,3.25,3.27,129500.0,3.28,3.3,3.25,3.27,129500.0
2008-10-10 11:00:00,3.28,3.28,3.18,3.19,185500.0,3.28,3.28,3.18,3.19,185500.0
2008-10-10 11:10:00,3.19,3.25,3.16,3.21,235900.0,3.19,3.25,3.16,3.21,235900.0
2008-10-10 11:20:00,3.21,3.22,3.17,3.18,163800.0,3.21,3.22,3.17,3.18,163800.0
2008-10-10 11:30:00,3.16,3.18,3.15,3.18,124600.0,3.16,3.18,3.15,3.18,124600.0
2008-10-10 11:40:00,3.18,3.19,3.15,3.15,104300.0,3.18,3.19,3.15,3.15,104300.0
2008-10-10 11:50:00,3.15,3.16,3.14,3.15,206500.0,3.15,3.16,3.14,3.15,206500.0
2008-10-10 12:00:00,3.15,3.21,3.15,3.18,227500.0,3.15,3.21,3.15,3.18,227500.0
2008-10-10 12:10:00,3.18,3.2,3.16,3.18,142100.0,3.18,3.2,3.16,3.18,142100.0
2008-10-10 12:20:00,3.17,3.22,3.14,3.15,143500.0,3.17,3.22,3.14,3.15,143500.0
2008-10-10 12:30:00,3.14,3.17,3.13,3.14,149100.0,3.14,3.17,3.13,3.14,149100.0
2008-10-10 12:40:00,3.14,3.22,3.14,3.16,112000.0,3.14,3.22,3.14,3.16,112000.0
2008-10-10 12:50:00,3.15,3.16,3.14,3.15,114100.0,3.15,3.16,3.14,3.15,114100.0
2008-10-10 13:00:00,3.15,3.15,3.13,3.14,193200.0,3.15,3.15,3.13,3.14,193200.0
2008-10-10 13:10:00,3.13,3.13,3.11,3.11,204400.0,3.13,3.13,3.11,3.11,204400.0
2008-10-10 13:20:00,3.11,3.17,3.11,3.16,67200.0,3.11,3.17,3.11,3.16,67200.0
2008-10-10 13:30:00,3.16,3.16,3.12,3.13,118300.0,3.16,3.16,3.12,3.13,118300.0
2008-10-10 13:40:00,3.13,3.14,3.1,3.1,207900.0,3.13,3.14,3.1,3.1,207900.0
2008-10-10 13:50:00,3.1,3.15,3.09,3.15,186900.0,3.1,3.15,3.09,3.15,186900.0
2008-10-10 14:00:00,3.15,3.2,3.12,3.2,335300.0,3.15,3.2,3.12,3.2,335300.0
2008-10-10 14:10:00,3.21,3.22,3.17,3.17,165200.0,3.21,3.22,3.17,3.17,165200.0
2008-10-10 14:20:00,3.18,3.2,3.15,3.16,181300.0,3.18,3.2,3.15,3.16,181300.0
2008-10-10 14:30:00,3.16,3.21,3.15,3.18,162400.0,3.16,3.21,3.15,3.18,162400.0
2008-10-10 14:40:00,3.18,3.23,3.16,3.22,130900.0,3.18,3.23,3.16,3.22,130900.0
2008-10-10 14:50:00,3.22,3.22,3.19,3.2,181300.0,3.22,3.22,3.19,3.2,181300.0
2008-10-10 15:00:00,3.2,3.28,3.19,3.25,336000.0,3.2,3.28,3.19,3.25,336000.0
2008-10-10 15:10:00,3.26,3.38,3.25,3.36,348600.0,3.26,3.38,3.25,3.36,348600.0
2008-10-10 15:20:00,3.37,3.45,3.36,3.43,317100.0,3.37,3.45,3.36,3.43,317100.0
2008-10-10 15:30:00,3.43,3.55,3.42,3.48,476000.0,3.43,3.55,3.42,3.48,476000.0
2008-10-10 15:40:00,3.48,3.5,3.4,3.44,340200.0,3.48,3.5,3.4,3.44,340200.0
2008-10-10 15:50:00,3.44,3.48,3.38,3.47,448000.0,3.44,3.48,3.38,3.47,448000.0
2008-10-13 09:30:00,3.61,3.74,3.6,3.66,312900.0,3.61,3.74,3.6,3.66,312900.0
2008-10-13 09:40:00,3.65,3.69,3.6,3.6,149800.0,3.65,3.69,3.6,3.6,149800.0
2008-10-13 09:50:00,3.6,3.63,3.59,3.63,154700.0,3.6,3.63,3.59,3.63,154700.0
2008-10-13 10:00:00,3.63,3.65,3.56,3.56,177100.0,3.63,3.65,3.56,3.56,177100.0
2008-10-13 10:10:00,3.56,3.62,3.56,3.62,102900.0,3.56,3.62,3.56,3.62,102900.0
2008-10-13 10:20:00,3.62,3.65,3.61,3.65,95900.0,3.62,3.65,3.61,3.65,95900.0
2008-10-13 10:30:00,3.65,3.66,3.63,3.66,80500.0,3.65,3.66,3.63,3.66,80500.0
2008-10-13 10:40:00,3.66,3.68,3.63,3.63,115500.0,3.66,3.68,3.63,3.63,115500.0
2008-10-13 10:50:00,3.63,3.66,3.63,3.63,65100.0,3.63,3.66,3.63,3.63,65100.0
2008-10-13 11:00:00,3.64,3.65,3.6,3.61,74900.0,3.64,3.65,3.6,3.61,74900.0
2008-10-13 11:10:00,3.62,3.62,3.6,3.6,77000.0,3.62,3.62,3.6,3.6,77000.0
2008-10-13 11:20:00,3.6,3.64,3.6,3.62,91700.0,3.6,3.64,3.6,3.62,91700.0
2008-10-13 11:30:00,3.63,3.64,3.61,3.61,177800.0,3.63,3.64,3.61,3.61,177800.0
2008-10-13 11:40:00,3.61,3.62,3.6,3.6,145600.0,3.61,3.62,3.6,3.6,145600.0
2008-10-13 11:50:00,3.6,3.61,3.58,3.58,175700.0,3.6,3.61,3.58,3.58,175700.0
2008-10-13 12:00:00,3.59,3.6,3.58,3.59,198800.0,3.59,3.6,3.58,3.59,198800.0
2008-10-13 12:10:00,3.59,3.59,3.59,3.59,297500.0,3.59,3.59,3.59,3.59,297500.0
2008-10-13 12:20:00,3.59,3.59,3.57,3.57,156100.0,3.59,3.59,3.57,3.57,156100.0
2008-10-13 12:30:00,3.57,3.61,3.56,3.57,249200.0,3.57,3.61,3.56,3.57,249200.0
2008-10-13 12:40:00,3.57,3.57,3.57,3.57,149100.0,3.57,3.57,3.57,3.57,149100.0
2008-10-13 12:50:00,3.57,3.58,3.56,3.57,179900.0,3.57,3.58,3.56,3.57,179900.0
2008-10-13 13:00:00,3.57,3.58,3.57,3.57,123900.0,3.57,3.58,3.57,3.57,123900.0
2008-10-13 13:10:00,3.57,3.57,3.57,3.57,436800.0,3.57,3.57,3.57,3.57,436800.0
2008-10-13 13:20:00,3.57,3.59,3.56,3.59,140000.0,3.57,3.59,3.56,3.59,140000.0
2008-10-13 13:30:00,3.59,3.61,3.59,3.61,93100.0,3.59,3.61,3.59,3.61,93100.0
2008-10-13 13:40:00,3.61,3.61,3.58,3.61,144900.0,3.61,3.61,3.58,3.61,144900.0
2008-10-13 13:50:00,3.6,3.61,3.57,3.58,95200.0,3.6,3.61,3.57,3.58,95200.0
2008-10-13 14:00:00,3.57,3.58,3.56,3.57,176400.0,3.57,3.58,3.56,3.57,176400.0
2008-10-13 14:10:00,3.57,3.57,3.56,3.57,221200.0,3.57,3.57,3.56,3.57,221200.0
2008-10-13 14:20:00,3.57,3.57,3.56,3.56,246400.0,3.57,3.57,3.56,3.56,246400.0
2008-10-13 14:30:00,3.56,3.58,3.56,3.57,161000.0,3.56,3.58,3.56,3.57,161000.0
2008-10-13 14:40:00,3.57,3.58,3.57,3.57,288400.0,3.57,3.58,3.57,3.57,288400.0
2008-10-13 14:50:00,3.57,3.61,3.57,3.59,310800.0,3.57,3.61,3.57,3.59,310800.0
2008-10-13 15:00:00,3.6,3.62,3.58,3.58,345100.0,3.6,3.62,3.58,3.58,345100.0
2008-10-13 15:10:00,3.58,3.59,3.57,3.58,227500.0,3.58,3.59,3.57,3.58,227500.0
2008-10-13 15:20:00,3.58,3.6,3.57,3.58,233100.0,3.58,3.6,3.57,3.58,233100.0
2008-10-13 15:30:00,3.58,3.59,3.57,3.58,352800.0,3.58,3.59,3.57,3.58,352800.0
2008-10-13 15:40:00,3.58,3.59,3.57,3.59,397600.0,3.58,3.59,3.57,3.59,397600.0
2008-10-13 15:50:00,3.59,3.64,3.58,3.64,613900.0,3.59,3.64,3.58,3.64,613900.0
2008-10-14 09:30:00,3.73,3.76,3.56,3.59,416500.0,3.73,3.76,3.56,3.59,416500.0
2008-10-14 09:40:00,3.58,3.61,3.52,3.55,359800.0,3.58,3.61,3.52,3.55,359800.0
2008-10-14 09:50:00,3.54,3.57,3.5,3.5,261100.0,3.54,3.57,3.5,3.5,261100.0
2008-10-14 10:00:00,3.51,3.59,3.5,3.54,161000.0,3.51,3.59,3.5,3.54,161000.0
2008-10-14 10:10:00,3.56,3.6,3.53,3.6,186900.0,3.56,3.6,3.53,3.6,186900.0
2008-10-14 10:20:00,3.59,3.61,3.52,3.53,905800.0,3.59,3.61,3.52,3.53,905800.0
2008-10-14 10:30:00,3.53,3.54,3.5,3.5,184100.0,3.53,3.54,3.5,3.5,184100.0
2008-10-14 10:40:00,3.51,3.51,3.48,3.5,343000.0,3.51,3.51,3.48,3.5,343000.0
2008-10-14 10:50:00,3.5,3.55,3.5,3.54,123200.0,3.5,3.55,3.5,3.54,123200.0
2008-10-14 11:00:00,3.53,3.57,3.5,3.51,201600.0,3.53,3.57,3.5,3.51,201600.0
2008-10-14 11:10:00,3.51,3.54,3.51,3.53,172900.0,3.51,3.54,3.51,3.53,172900.0
2008-10-14 11:20:00,3.54,3.57,3.53,3.57,177100.0,3.54,3.57,3.53,3.57,177100.0
2008-10-14 11:30:00,3.56,3.57,3.55,3.55,99400.0,3.56,3.57,3.55,3.55,99400.0
2008-10-14 11:40:00,3.56,3.57,3.55,3.57,87500.0,3.56,3.57,3.55,3.57,87500.0
2008-10-14 11:50:00,3.57,3.57,3.52,3.53,85400.0,3.57,3.57,3.52,3.53,85400.0
2008-10-14 12:00:00,3.53,3.54,3.52,3.54,75600.0,3.53,3.54,3.52,3.54,75600.0
2008-10-14 12:10:00,3.55,3.57,3.55,3.55,123900.0,3.55,3.57,3.55,3.55,123900.0
2008-10-14 12:20:00,3.55,3.56,3.55,3.55,70700.0,3.55,3.56,3.55,3.55,70700.0
2008-10-14 12:30:00,3.55,3.57,3.55,3.56,97300.0,3.55,3.57,3.55,3.56,97300.0
2008-10-14 12:40:00,3.56,3.56,3.55,3.56,51100.0,3.56,3.56,3.55,3.56,51100.0
2008-10-14 12:50:00,3.56,3.57,3.54,3.54,81200.0,3.56,3.57,3.54,3.54,81200.0
2008-10-14 13:00:00,3.54,3.56,3.53,3.56,168700.0,3.54,3.56,3.53,3.56,168700.0
2008-10-14 13:10:00,3.56,3.56,3.5,3.52,130900.0,3.56,3.56,3.5,3.52,130900.0
2008-10-14 13:20:00,3.52,3.54,3.52,3.53,74200.0,3.52,3.54,3.52,3.53,74200.0
2008-10-14 13:30:00,3.53,3.54,3.5,3.5,107100.0,3.53,3.54,3.5,3.5,107100.0
2008-10-14 13:40:00,3.5,3.53,3.48,3.52,97300.0,3.5,3.53,3.48,3.52,97300.0
2008-10-14 13:50:00,3.51,3.51,3.48,3.51,98000.0,3.51,3.51,3.48,3.51,98000.0
2008-10-14 14:00:00,3.5,3.53,3.48,3.49,98000.0,3.5,3.53,3.48,3.49,98000.0
2008-10-14 14:10:00,3.5,3.5,3.46,3.47,238700.0,3.5,3.5,3.46,3.47,238700.0
2008-10-14 14:20:00,3.46,3.48,3.44,3.48,216300.0,3.46,3.48,3.44,3.48,216300.0
2008-10-14 14:30:00,3.48,3.49,3.45,3.46,219100.0,3.48,3.49,3.45,3.46,219100.0
2008-10-14 14:40:00,3.45,3.46,3.43,3.43,417900.0,3.45,3.46,3.43,3.43,417900.0
2008-10-14 14:50:00,3.43,3.43,3.38,3.41,261800.0,3.43,3.43,3.38,3.41,261800.0
2008-10-14 15:00:00,3.41,3.42,3.4,3.42,420000.0,3.41,3.42,3.4,3.42,420000.0
2008-10-14 15:10:00,3.42,3.45,3.42,3.43,484400.0,3.42,3.45,3.42,3.43,484400.0
2008-10-14 15:20:00,3.44,3.45,3.42,3.45,436800.0,3.44,3.45,3.42,3.45,436800.0
2008-10-14 15:30:00,3.45,3.49,3.43,3.43,512400.0,3.45,3.49,3.43,3.43,512400.0
2008-10-14 15:40:00,3.43,3.45,3.42,3.45,401800.0,3.43,3.45,3.42,3.45,401800.0
2008-10-14 15:50:00,3.45,3.45,3.4,3.45,693700.0,3.45,3.45,3.4,3.45,693700.0
2008-10-15 09:30:00,3.42,3.45,3.41,3.41,113400.0,3.42,3.45,3.41,3.41,113400.0
2008-10-15 09:40:00,3.41,3.41,3.32,3.35,195300.0,3.41,3.41,3.32,3.35,195300.0
2008-10-15 09:50:00,3.35,3.38,3.34,3.35,100800.0,3.35,3.38,3.34,3.35,100800.0
2008-10-15 10:00:00,3.35,3.35,3.3,3.32,152600.0,3.35,3.35,3.3,3.32,152600.0
2008-10-15 10:10:00,3.31,3.34,3.31,3.32,73500.0,3.31,3.34,3.31,3.32,73500.0
2008-10-15 10:20:00,3.32,3.33,3.3,3.3,48300.0,3.32,3.33,3.3,3.3,48300.0
2008-10-15 10:30:00,3.3,3.33,3.29,3.32,337400.0,3.3,3.33,3.29,3.32,337400.0
2008-10-15 10:40:00,3.34,3.34,3.25,3.25,336700.0,3.34,3.34,3.25,3.25,336700.0
2008-10-15 10:50:00,3.26,3.29,3.25,3.26,112000.0,3.26,3.29,3.25,3.26,112000.0
2008-10-15 11:00:00,3.26,3.27,3.25,3.27,83300.0,3.26,3.27,3.25,3.27,83300.0
2008-10-15 11:10:00,3.26,3.28,3.26,3.28,74900.0,3.26,3.28,3.26,3.28,74900.0
2008-10-15 11:20:00,3.27,3.27,3.25,3.27,145600.0,3.27,3.27,3.25,3.27,145600.0
2008-10-15 11:30:00,3.27,3.28,3.25,3.28,151900.0,3.27,3.28,3.25,3.28,151900.0
2008-10-15 11:40:00,3.26,3.28,3.26,3.28,79100.0,3.26,3.28,3.26,3.28,79100.0
2008-10-15 11:50:00,3.28,3.34,3.27,3.33,82600.0,3.28,3.34,3.27,3.33,82600.0
2008-10-15 12:00:00,3.33,3.33,3.31,3.31,70700.0,3.33,3.33,3.31,3.31,70700.0
2008-10-15 12:10:00,3.31,3.32,3.29,3.29,77000.0,3.31,3.32,3.29,3.29,77000.0
2008-10-15 12:20:00,3.29,3.3,3.25,3.27,48300.0,3.29,3.3,3.25,3.27,48300.0
2008-10-15 12:30:00,3.27,3.3,3.27,3.29,32200.0,3.27,3.3,3.27,3.29,32200.0
2008-10-15 12:40:00,3.29,3.31,3.28,3.31,123200.0,3.29,3.31,3.28,3.31,123200.0
2008-10-15 12:50:00,3.31,3.32,3.29,3.29,56000.0,3.31,3.32,3.29,3.29,56000.0
2008-10-15 13:00:00,3.29,3.29,3.28,3.28,77700.0,3.29,3.29,3.28,3.28,77700.0
2008-10-15 13:10:00,3.28,3.29,3.25,3.25,113400.0,3.28,3.29,3.25,3.25,113400.0
2008-10-15 13:20:00,3.26,3.28,3.26,3.27,36400.0,3.26,3.28,3.26,3.27,36400.0
2008-10-15 13:30:00,3.27,3.27,3.24,3.25,157500.0,3.27,3.27,3.24,3.25,157500.0
2008-10-15 13:40:00,3.24,3.25,3.23,3.24,91700.0,3.24,3.25,3.23,3.24,91700.0
2008-10-15 13:50:00,3.24,3.26,3.24,3.25,39900.0,3.24,3.26,3.24,3.25,39900.0
2008-10-15 14:00:00,3.25,3.25,3.23,3.24,121800.0,3.25,3.25,3.23,3.24,121800.0
2008-10-15 14:10:00,3.24,3.24,3.23,3.23,101500.0,3.24,3.24,3.23,3.23,101500.0
2008-10-15 14:20:00,3.24,3.28,3.23,3.28,93100.0,3.24,3.28,3.23,3.28,93100.0
2008-10-15 14:30:00,3.28,3.3,3.26,3.27,52500.0,3.28,3.3,3.26,3.27,52500.0
2008-10-15 14:40:00,3.28,3.33,3.28,3.31,81200.0,3.28,3.33,3.28,3.31,81200.0
2008-10-15 14:50:00,3.31,3.31,3.28,3.29,114100.0,3.31,3.31,3.28,3.29,114100.0
2008-10-15 15:00:00,3.29,3.32,3.26,3.32,106400.0,3.29,3.32,3.26,3.32,106400.0
2008-10-15 15:10:00,3.32,3.32,3.27,3.29,154000.0,3.32,3.32,3.27,3.29,154000.0
2008-10-15 15:20:00,3.28,3.3,3.25,3.26,119700.0,3.28,3.3,3.25,3.26,119700.0
2008-10-15 15:30:00,3.26,3.28,3.25,3.26,213500.0,3.26,3.28,3.25,3.26,213500.0
2008-10-15 15:40:00,3.25,3.28,3.24,3.25,276500.0,3.25,3.28,3.24,3.25,276500.0
2008-10-15 15:50:00,3.25,3.25,3.22,3.23,594300.0,3.25,3.25,3.22,3.23,594300.0
2008-10-16 09:30:00,3.23,3.35,3.21,3.26,207200.0,3.23,3.35,3.21,3.26,207200.0
2008-10-16 09:40:00,3.25,3.34,3.25,3.3,129500.0,3.25,3.34,3.25,3.3,129500.0
2008-10-16 09:50:00,3.3,3.32,3.24,3.31,126700.0,3.3,3.32,3.24,3.31,126700.0
2008-10-16 10:00:00,3.31,3.31,3.26,3.28,93800.0,3.31,3.31,3.26,3.28,93800.0
2008-10-16 10:10:00,3.28,3.29,3.23,3.25,186200.0,3.28,3.29,3.23,3.25,186200.0
2008-10-16 10:20:00,3.25,3.28,3.24,3.25,109900.0,3.25,3.28,3.24,3.25,109900.0
2008-10-16 10:30:00,3.25,3.25,3.19,3.19,278600.0,3.25,3.25,3.19,3.19,278600.0
2008-10-16 10:40:00,3.2,3.22,3.18,3.22,124600.0,3.2,3.22,3.18,3.22,124600.0
2008-10-16 10:50:00,3.22,3.22,3.18,3.18,3091900.0,3.22,3.22,3.18,3.18,3091900.0
2008-10-16 11:00:00,3.18,3.19,3.14,3.14,289800.0,3.18,3.19,3.14,3.14,289800.0
2008-10-16 11:10:00,3.14,3.15,3.1,3.14,136500.0,3.14,3.15,3.1,3.14,136500.0
2008-10-16 11:20:00,3.14,3.17,3.13,3.16,87500.0,3.14,3.17,3.13,3.16,87500.0
2008-10-16 11:30:00,3.16,3.22,3.16,3.21,148400.0,3.16,3.22,3.16,3.21,148400.0
2008-10-16 11:40:00,3.2,3.24,3.2,3.22,111300.0,3.2,3.24,3.2,3.22,111300.0
2008-10-16 11:50:00,3.22,3.26,3.21,3.23,91000.0,3.22,3.26,3.21,3.23,91000.0
2008-10-16 12:00:00,3.23,3.25,3.21,3.23,179200.0,3.23,3.25,3.21,3.23,179200.0
2008-10-16 12:10:00,3.23,3.32,3.23,3.28,179200.0,3.23,3.32,3.23,3.28,179200.0
2008-10-16 12:20:00,3.28,3.32,3.27,3.27,221900.0,3.28,3.32,3.27,3.27,221900.0
2008-10-16 12:30:00,3.26,3.27,3.21,3.24,137900.0,3.26,3.27,3.21,3.24,137900.0
2008-10-16 12:40:00,3.24,3.26,3.19,3.22,148400.0,3.24,3.26,3.19,3.22,148400.0
2008-10-16 12:50:00,3.21,3.24,3.21,3.21,72800.0,3.21,3.24,3.21,3.21,72800.0
2008-10-16 13:00:00,3.21,3.23,3.18,3.18,85400.0,3.21,3.23,3.18,3.18,85400.0
2008-10-16 13:10:00,3.19,3.23,3.19,3.23,108500.0,3.19,3.23,3.19,3.23,108500.0
2008-10-16 13:20:00,3.22,3.25,3.2,3.21,81200.0,3.22,3.25,3.2,3.21,81200.0
2008-10-16 13:30:00,3.22,3.24,3.18,3.18,133000.0,3.22,3.24,3.18,3.18,133000.0
2008-10-16 13:40:00,3.18,3.21,3.17,3.2,122500.0,3.18,3.21,3.17,3.2,122500.0
2008-10-16 13:50:00,3.2,3.27,3.2,3.25,103600.0,3.2,3.27,3.2,3.25,103600.0
2008-10-16 14:00:00,3.26,3.27,3.19,3.2,161700.0,3.26,3.27,3.19,3.2,161700.0
2008-10-16 14:10:00,3.2,3.23,3.19,3.21,102900.0,3.2,3.23,3.19,3.21,102900.0
2008-10-16 14:20:00,3.21,3.21,3.18,3.2,52500.0,3.21,3.21,3.18,3.2,52500.0
2008-10-16 14:30:00,3.2,3.23,3.19,3.21,77700.0,3.2,3.23,3.19,3.21,77700.0
2008-10-16 14:40:00,3.22,3.27,3.21,3.26,128800.0,3.22,3.27,3.21,3.26,128800.0
2008-10-16 14:50:00,3.27,3.28,3.23,3.23,117600.0,3.27,3.28,3.23,3.23,117600.0
2008-10-16 15:00:00,3.23,3.31,3.23,3.29,201600.0,3.23,3.31,3.23,3.29,201600.0
2008-10-16 15:10:00,3.29,3.32,3.25,3.28,354200.0,3.29,3.32,3.25,3.28,354200.0
2008-10-16 15:20:00,3.29,3.3,3.26,3.28,121100.0,3.29,3.3,3.26,3.28,121100.0
2008-10-16 15:30:00,3.3,3.3,3.25,3.3,305200.0,3.3,3.3,3.25,3.3,305200.0
2008-10-16 15:40:00,3.3,3.37,3.28,3.36,525700.0,3.3,3.37,3.28,3.36,525700.0
2008-10-16 15:50:00,3.36,3.36,3.31,3.34,368900.0,3.36,3.36,3.31,3.34,368900.0
2008-10-17 09:30:00,3.24,3.39,3.22,3.22,517300.0,3.24,3.39,3.22,3.22,517300.0
2008-10-17 09:40:00,3.24,3.29,3.21,3.24,236600.0,3.24,3.29,3.21,3.24,236600.0
2008-10-17 09:50:00,3.27,3.3,3.24,3.3,143500.0,3.27,3.3,3.24,3.3,143500.0
2008-10-17 10:00:00,3.3,3.34,3.29,3.3,121800.0,3.3,3.34,3.29,3.3,121800.0
2008-10-17 10:10:00,3.3,3.32,3.26,3.32,95200.0,3.3,3.32,3.26,3.32,95200.0
2008-10-17 10:20:00,3.31,3.33,3.28,3.32,82600.0,3.31,3.33,3.28,3.32,82600.0
2008-10-17 10:30:00,3.34,3.34,3.29,3.29,43400.0,3.34,3.34,3.29,3.29,43400.0
2008-10-17 10:40:00,3.29,3.33,3.28,3.32,166600.0,3.29,3.33,3.28,3.32,166600.0
2008-10-17 10:50:00,3.33,3.36,3.33,3.35,128800.0,3.33,3.36,3.33,3.35,128800.0
2008-10-17 11:00:00,3.35,3.44,3.35,3.42,322700.0,3.35,3.44,3.35,3.42,322700.0
2008-10-17 11:10:00,3.41,3.44,3.31,3.34,499800.0,3.41,3.44,3.31,3.34,499800.0
2008-10-17 11:20:00,3.35,3.35,3.29,3.31,179900.0,3.35,3.35,3.29,3.31,179900.0
2008-10-17 11:30:00,3.31,3.32,3.28,3.28,91000.0,3.31,3.32,3.28,3.28,91000.0
2008-10-17 11:40:00,3.28,3.31,3.28,3.3,49000.0,3.28,3.31,3.28,3.3,49000.0
2008-10-17 11:50:00,3.3,3.31,3.29,3.3,35000.0,3.3,3.31,3.29,3.3,35000.0
2008-10-17 12:00:00,3.3,3.3,3.29,3.29,66500.0,3.3,3.3,3.29,3.29,66500.0
2008-10-17 12:10:00,3.29,3.3,3.29,3.3,88900.0,3.29,3.3,3.29,3.3,88900.0
2008-10-17 12:20:00,3.3,3.33,3.3,3.31,46900.0,3.3,3.33,3.3,3.31,46900.0
2008-10-17 12:30:00,3.31,3.32,3.3,3.31,63700.0,3.31,3.32,3.3,3.31,63700.0
2008-10-17 12:40:00,3.3,3.35,3.3,3.35,61600.0,3.3,3.35,3.3,3.35,61600.0
2008-10-17 12:50:00,3.35,3.38,3.34,3.35,74200.0,3.35,3.38,3.34,3.35,74200.0
2008-10-17 13:00:00,3.35,3.38,3.35,3.37,91700.0,3.35,3.38,3.35,3.37,91700.0
2008-10-17 13:10:00,3.37,3.37,3.34,3.35,101500.0,3.37,3.37,3.34,3.35,101500.0
2008-10-17 13:20:00,3.35,3.41,3.35,3.38,132300.0,3.35,3.41,3.35,3.38,132300.0
2008-10-17 13:30:00,3.39,3.45,3.39,3.45,88900.0,3.39,3.45,3.39,3.45,88900.0
2008-10-17 13:40:00,3.45,3.48,3.41,3.42,84700.0,3.45,3.48,3.41,3.42,84700.0
2008-10-17 13:50:00,3.42,3.43,3.4,3.4,116200.0,3.42,3.43,3.4,3.4,116200.0
2008-10-17 14:00:00,3.41,3.44,3.4,3.4,156100.0,3.41,3.44,3.4,3.4,156100.0
2008-10-17 14:10:00,3.4,3.42,3.36,3.36,121800.0,3.4,3.42,3.36,3.36,121800.0
2008-10-17 14:20:00,3.36,3.37,3.34,3.35,154700.0,3.36,3.37,3.34,3.35,154700.0
2008-10-17 14:30:00,3.36,3.39,3.34,3.34,132300.0,3.36,3.39,3.34,3.34,132300.0
2008-10-17 14:40:00,3.33,3.38,3.33,3.37,189000.0,3.33,3.38,3.33,3.37,189000.0
2008-10-17 14:50:00,3.38,3.38,3.34,3.35,84000.0,3.38,3.38,3.34,3.35,84000.0
2008-10-17 15:00:00,3.35,3.41,3.35,3.36,144200.0,3.35,3.41,3.35,3.36,144200.0
2008-10-17 15:10:00,3.36,3.36,3.32,3.32,200900.0,3.36,3.36,3.32,3.32,200900.0
2008-10-17 15:20:00,3.32,3.37,3.3,3.36,292600.0,3.32,3.37,3.3,3.36,292600.0
2008-10-17 15:30:00,3.36,3.4,3.31,3.34,196700.0,3.36,3.4,3.31,3.34,196700.0
2008-10-17 15:40:00,3.34,3.38,3.33,3.36,206500.0,3.34,3.38,3.33,3.36,206500.0
2008-10-17 15:50:00,3.36,3.36,3.29,3.33,526400.0,3.36,3.36,3.29,3.33,526400.0
2008-10-20 09:30:00,3.43,3.53,3.41,3.46,330400.0,3.43,3.53,3.41,3.46,330400.0
2008-10-20 09:40:00,3.47,3.47,3.31,3.33,385700.0,3.47,3.47,3.31,3.33,385700.0
2008-10-20 09:50:00,3.34,3.4,3.34,3.39,154000.0,3.34,3.4,3.34,3.39,154000.0
2008-10-20 10:00:00,3.39,3.43,3.36,3.36,112000.0,3.39,3.43,3.36,3.36,112000.0
2008-10-20 10:10:00,3.36,3.4,3.35,3.38,49000.0,3.36,3.4,3.35,3.38,49000.0
2008-10-20 10:20:00,3.37,3.37,3.32,3.35,108500.0,3.37,3.37,3.32,3.35,108500.0
2008-10-20 10:30:00,3.35,3.35,3.31,3.33,280000.0,3.35,3.35,3.31,3.33,280000.0
2008-10-20 10:40:00,3.33,3.33,3.29,3.31,189700.0,3.33,3.33,3.29,3.31,189700.0
2008-10-20 10:50:00,3.31,3.31,3.23,3.28,312900.0,3.31,3.31,3.23,3.28,312900.0
2008-10-20 11:00:00,3.28,3.28,3.22,3.22,238000.0,3.28,3.28,3.22,3.22,238000.0
2008-10-20 11:10:00,3.23,3.23,3.21,3.22,171500.0,3.23,3.23,3.21,3.22,171500.0
2008-10-20 11:20:00,3.22,3.29,3.21,3.27,93800.0,3.22,3.29,3.21,3.27,93800.0
2008-10-20 11:30:00,3.27,3.29,3.24,3.26,404600.0,3.27,3.29,3.24,3.26,404600.0
2008-10-20 11:40:00,3.26,3.3,3.25,3.27,553000.0,3.26,3.3,3.25,3.27,553000.0
2008-10-20 11:50:00,3.28,3.33,3.27,3.32,396200.0,3.28,3.33,3.27,3.32,396200.0
2008-10-20 12:00:00,3.31,3.31,3.26,3.28,226100.0,3.31,3.31,3.26,3.28,226100.0
2008-10-20 12:10:00,3.28,3.3,3.27,3.29,77700.0,3.28,3.3,3.27,3.29,77700.0
2008-10-20 12:20:00,3.29,3.29,3.26,3.27,51800.0,3.29,3.29,3.26,3.27,51800.0
2008-10-20 12:30:00,3.27,3.3,3.26,3.26,117600.0,3.27,3.3,3.26,3.26,117600.0
2008-10-20 12:40:00,3.26,3.28,3.26,3.26,157500.0,3.26,3.28,3.26,3.26,157500.0
2008-10-20 12:50:00,3.26,3.27,3.26,3.26,189700.0,3.26,3.27,3.26,3.26,189700.0
2008-10-20 13:00:00,3.26,3.26,3.23,3.24,259000.0,3.26,3.26,3.23,3.24,259000.0
2008-10-20 13:10:00,3.24,3.26,3.24,3.26,121800.0,3.24,3.26,3.24,3.26,121800.0
2008-10-20 13:20:00,3.26,3.29,3.25,3.28,89600.0,3.26,3.29,3.25,3.28,89600.0
2008-10-20 13:30:00,3.28,3.3,3.26,3.27,107100.0,3.28,3.3,3.26,3.27,107100.0
2008-10-20 13:40:00,3.27,3.3,3.27,3.3,81900.0,3.27,3.3,3.27,3.3,81900.0
2008-10-20 13:50:00,3.31,3.31,3.29,3.3,188300.0,3.31,3.31,3.29,3.3,188300.0
2008-10-20 14:00:00,3.29,3.36,3.29,3.35,168700.0,3.29,3.36,3.29,3.35,168700.0
2008-10-20 14:10:00,3.35,3.36,3.32,3.32,128100.0,3.35,3.36,3.32,3.32,128100.0
2008-10-20 14:20:00,3.33,3.33,3.31,3.32,156800.0,3.33,3.33,3.31,3.32,156800.0
2008-10-20 14:30:00,3.32,3.34,3.31,3.33,147700.0,3.32,3.34,3.31,3.33,147700.0
2008-10-20 14:40:00,3.34,3.37,3.34,3.35,112000.0,3.34,3.37,3.34,3.35,112000.0
2008-10-20 14:50:00,3.35,3.35,3.33,3.34,113400.0,3.35,3.35,3.33,3.34,113400.0
2008-10-20 15:00:00,3.34,3.36,3.34,3.35,206500.0,3.34,3.36,3.34,3.35,206500.0
2008-10-20 15:10:00,3.35,3.37,3.34,3.35,328300.0,3.35,3.37,3.34,3.35,328300.0
2008-10-20 15:20:00,3.36,3.36,3.34,3.34,266000.0,3.36,3.36,3.34,3.34,266000.0
2008-10-20 15:30:00,3.34,3.38,3.33,3.38,364000.0,3.34,3.38,3.33,3.38,364000.0
2008-10-20 15:40:00,3.38,3.38,3.33,3.34,502600.0,3.38,3.38,3.33,3.34,502600.0
2008-10-20 15:50:00,3.34,3.4,3.34,3.4,602000.0,3.34,3.4,3.34,3.4,602000.0
2008-10-21 09:30:00,3.36,3.36,3.19,3.21,754600.0,3.36,3.36,3.19,3.21,754600.0
2008-10-21 09:40:00,3.21,3.26,3.19,3.2,742700.0,3.21,3.26,3.19,3.2,742700.0
2008-10-21 09:50:00,3.2,3.21,3.14,3.14,920500.0,3.2,3.21,3.14,3.14,920500.0
2008-10-21 10:00:00,3.14,3.16,3.11,3.13,760900.0,3.14,3.16,3.11,3.13,760900.0
2008-10-21 10:10:00,3.12,3.14,3.12,3.13,330400.0,3.12,3.14,3.12,3.13,330400.0
2008-10-21 10:20:00,3.13,3.14,3.1,3.1,499100.0,3.13,3.14,3.1,3.1,499100.0
2008-10-21 10:30:00,3.1,3.12,3.09,3.11,308700.0,3.1,3.12,3.09,3.11,308700.0
2008-10-21 10:40:00,3.11,3.12,3.11,3.11,163100.0,3.11,3.12,3.11,3.11,163100.0
2008-10-21 10:50:00,3.12,3.14,3.11,3.11,252700.0,3.12,3.14,3.11,3.11,252700.0
2008-10-21 11:00:00,3.12,3.15,3.11,3.14,409500.0,3.12,3.15,3.11,3.14,409500.0
2008-10-21 11:10:00,3.13,3.14,3.12,3.13,177800.0,3.13,3.14,3.12,3.13,177800.0
2008-10-21 11:20:00,3.13,3.13,3.11,3.11,399000.0,3.13,3.13,3.11,3.11,399000.0
2008-10-21 11:30:00,3.11,3.12,3.09,3.12,327600.0,3.11,3.12,3.09,3.12,327600.0
2008-10-21 11:40:00,3.12,3.13,3.11,3.12,371700.0,3.12,3.13,3.11,3.12,371700.0
2008-10-21 11:50:00,3.11,3.12,3.09,3.09,522200.0,3.11,3.12,3.09,3.09,522200.0
2008-10-21 12:00:00,3.09,3.1,3.08,3.08,332500.0,3.09,3.1,3.08,3.08,332500.0
2008-10-21 12:10:00,3.08,3.09,3.07,3.08,200900.0,3.08,3.09,3.07,3.08,200900.0
2008-10-21 12:20:00,3.08,3.1,3.08,3.08,92400.0,3.08,3.1,3.08,3.08,92400.0
2008-10-21 12:30:00,3.08,3.09,3.07,3.07,345100.0,3.08,3.09,3.07,3.07,345100.0
2008-10-21 12:40:00,3.07,3.07,3.01,3.01,541100.0,3.07,3.07,3.01,3.01,541100.0
2008-10-21 12:50:00,3.01,3.02,2.99,2.99,516600.0,3.01,3.02,2.99,2.99,516600.0
2008-10-21 13:00:00,2.99,3.03,2.99,3.01,620200.0,2.99,3.03,2.99,3.01,620200.0
2008-10-21 13:10:00,3.01,3.01,2.99,2.99,147000.0,3.01,3.01,2.99,2.99,147000.0
2008-10-21 13:20:00,2.99,3.04,2.99,2.99,244300.0,2.99,3.04,2.99,2.99,244300.0
2008-10-21 13:30:00,3.0,3.0,2.96,2.99,360500.0,3.0,3.0,2.96,2.99,360500.0
2008-10-21 13:40:00,2.99,2.99,2.96,2.98,214900.0,2.99,2.99,2.96,2.98,214900.0
2008-10-21 13:50:00,2.98,2.99,2.97,2.97,145600.0,2.98,2.99,2.97,2.97,145600.0
2008-10-21 14:00:00,2.97,3.0,2.97,2.99,200900.0,2.97,3.0,2.97,2.99,200900.0
2008-10-21 14:10:00,2.99,3.03,2.99,3.03,242200.0,2.99,3.03,2.99,3.03,242200.0
2008-10-21 14:20:00,3.03,3.03,3.0,3.0,194600.0,3.03,3.03,3.0,3.0,194600.0
2008-10-21 14:30:00,3.0,3.01,2.98,2.99,213500.0,3.0,3.01,2.98,2.99,213500.0
2008-10-21 14:40:00,2.99,3.01,2.99,3.0,242900.0,2.99,3.01,2.99,3.0,242900.0
2008-10-21 14:50:00,3.0,3.02,3.0,3.01,193900.0,3.0,3.02,3.0,3.01,193900.0
2008-10-21 15:00:00,3.02,3.03,3.0,3.0,227500.0,3.02,3.03,3.0,3.0,227500.0
2008-10-21 15:10:00,3.0,3.01,3.0,3.0,249900.0,3.0,3.01,3.0,3.0,249900.0
2008-10-21 15:20:00,3.0,3.0,2.98,2.98,259700.0,3.0,3.0,2.98,2.98,259700.0
2008-10-21 15:30:00,2.98,3.0,2.98,2.99,336700.0,2.98,3.0,2.98,2.99,336700.0
2008-10-21 15:40:00,2.99,3.0,2.96,2.96,536200.0,2.99,3.0,2.96,2.96,536200.0
2008-10-21 15:50:00,2.97,3.0,2.96,2.98,742700.0,2.97,3.0,2.96,2.98,742700.0
2008-10-22 09:30:00,2.97,3.0,2.96,2.98,312900.0,2.97,3.0,2.96,2.98,312900.0
2008-10-22 09:40:00,2.98,3.02,2.97,2.97,254100.0,2.98,3.02,2.97,2.97,254100.0
2008-10-22 09:50:00,2.97,2.97,2.96,2.96,287700.0,2.97,2.97,2.96,2.96,287700.0
2008-10-22 10:00:00,2.96,2.97,2.96,2.97,342300.0,2.96,2.97,2.96,2.97,342300.0
2008-10-22 10:10:00,2.97,3.02,2.97,3.0,303800.0,2.97,3.02,2.97,3.0,303800.0
2008-10-22 10:20:00,3.0,3.0,2.99,3.0,375200.0,3.0,3.0,2.99,3.0,375200.0
2008-10-22 10:30:00,2.99,3.01,2.99,3.0,340900.0,2.99,3.01,2.99,3.0,340900.0
2008-10-22 10:40:00,3.0,3.02,2.99,3.01,392700.0,3.0,3.02,2.99,3.01,392700.0
2008-10-22 10:50:00,3.01,3.01,3.0,3.01,263900.0,3.01,3.01,3.0,3.01,263900.0
2008-10-22 11:00:00,3.0,3.01,3.0,3.0,76300.0,3.0,3.01,3.0,3.0,76300.0
2008-10-22 11:10:00,3.0,3.04,3.0,3.02,88900.0,3.0,3.04,3.0,3.02,88900.0
2008-10-22 11:20:00,3.02,3.02,3.0,3.0,200200.0,3.02,3.02,3.0,3.0,200200.0
2008-10-22 11:30:00,3.0,3.0,2.96,2.98,200200.0,3.0,3.0,2.96,2.98,200200.0
2008-10-22 11:40:00,2.98,3.0,2.97,2.99,113400.0,2.98,3.0,2.97,2.99,113400.0
2008-10-22 11:50:00,2.99,2.99,2.98,2.98,104300.0,2.99,2.99,2.98,2.98,104300.0
2008-10-22 12:00:00,2.98,2.99,2.97,2.98,100800.0,2.98,2.99,2.97,2.98,100800.0
2008-10-22 12:10:00,2.98,2.98,2.97,2.98,79100.0,2.98,2.98,2.97,2.98,79100.0
2008-10-22 12:20:00,2.98,2.99,2.96,2.97,301700.0,2.98,2.99,2.96,2.97,301700.0
2008-10-22 12:30:00,2.96,2.97,2.96,2.96,154700.0,2.96,2.97,2.96,2.96,154700.0
2008-10-22 12:40:00,2.97,2.97,2.96,2.96,207900.0,2.97,2.97,2.96,2.96,207900.0
2008-10-22 12:50:00,2.96,2.97,2.95,2.96,294000.0,2.96,2.97,2.95,2.96,294000.0
2008-10-22 13:00:00,2.97,2.97,2.94,2.95,107800.0,2.97,2.97,2.94,2.95,107800.0
2008-10-22 13:10:00,2.95,2.95,2.93,2.93,308700.0,2.95,2.95,2.93,2.93,308700.0
2008-10-22 13:20:00,2.93,2.93,2.93,2.93,203000.0,2.93,2.93,2.93,2.93,203000.0
2008-10-22 13:30:00,2.94,2.94,2.93,2.93,260400.0,2.94,2.94,2.93,2.93,260400.0
2008-10-22 13:40:00,2.93,2.94,2.91,2.92,178500.0,2.93,2.94,2.91,2.92,178500.0
2008-10-22 13:50:00,2.92,2.92,2.89,2.92,191800.0,2.92,2.92,2.89,2.92,191800.0
2008-10-22 14:00:00,2.92,2.92,2.89,2.89,141400.0,2.92,2.92,2.89,2.89,141400.0
2008-10-22 14:10:00,2.89,2.9,2.89,2.9,162400.0,2.89,2.9,2.89,2.9,162400.0
2008-10-22 14:20:00,2.91,2.92,2.9,2.92,184100.0,2.91,2.92,2.9,2.92,184100.0
2008-10-22 14:30:00,2.91,2.92,2.89,2.89,135100.0,2.91,2.92,2.89,2.89,135100.0
2008-10-22 14:40:00,2.89,2.9,2.87,2.88,494200.0,2.89,2.9,2.87,2.88,494200.0
2008-10-22 14:50:00,2.88,2.9,2.86,2.9,318500.0,2.88,2.9,2.86,2.9,318500.0
2008-10-22 15:00:00,2.9,2.91,2.89,2.9,614600.0,2.9,2.91,2.89,2.9,614600.0
2008-10-22 15:10:00,2.9,2.9,2.89,2.9,753200.0,2.9,2.9,2.89,2.9,753200.0
2008-10-22 15:20:00,2.9,2.9,2.88,2.89,755300.0,2.9,2.9,2.88,2.89,755300.0
2008-10-22 15:30:00,2.89,2.9,2.87,2.88,831600.0,2.89,2.9,2.87,2.88,831600.0
2008-10-22 15:40:00,2.88,2.98,2.87,2.96,945000.0,2.88,2.98,2.87,2.96,945000.0
2008-10-22 15:50:00,2.96,2.97,2.94,2.96,740600.0,2.96,2.97,2.94,2.96,740600.0
2008-10-23 09:30:00,2.89,2.96,2.89,2.93,297500.0,2.89,2.96,2.89,2.93,297500.0
2008-10-23 09:40:00,2.93,2.94,2.89,2.91,285600.0,2.93,2.94,2.89,2.91,285600.0
2008-10-23 09:50:00,2.91,2.91,2.88,2.89,592900.0,2.91,2.91,2.88,2.89,592900.0
2008-10-23 10:00:00,2.89,2.95,2.89,2.94,224700.0,2.89,2.95,2.89,2.94,224700.0
2008-10-23 10:10:00,2.95,2.97,2.92,2.93,158200.0,2.95,2.97,2.92,2.93,158200.0
2008-10-23 10:20:00,2.93,2.94,2.89,2.89,100800.0,2.93,2.94,2.89,2.89,100800.0
2008-10-23 10:30:00,2.9,2.91,2.89,2.9,98000.0,2.9,2.91,2.89,2.9,98000.0
2008-10-23 10:40:00,2.9,2.97,2.9,2.95,147700.0,2.9,2.97,2.9,2.95,147700.0
2008-10-23 10:50:00,2.95,3.0,2.95,3.0,246400.0,2.95,3.0,2.95,3.0,246400.0
2008-10-23 11:00:00,3.0,3.01,2.98,3.0,147700.0,3.0,3.01,2.98,3.0,147700.0
2008-10-23 11:10:00,3.0,3.02,2.98,2.98,221900.0,3.0,3.02,2.98,2.98,221900.0
2008-10-23 11:20:00,2.98,2.98,2.96,2.96,200200.0,2.98,2.98,2.96,2.96,200200.0
2008-10-23 11:30:00,2.96,3.0,2.96,2.99,211400.0,2.96,3.0,2.96,2.99,211400.0
2008-10-23 11:40:00,2.99,2.99,2.95,2.96,117600.0,2.99,2.99,2.95,2.96,117600.0
2008-10-23 11:50:00,2.96,2.97,2.96,2.97,107800.0,2.96,2.97,2.96,2.97,107800.0
2008-10-23 12:00:00,2.96,2.96,2.92,2.92,75600.0,2.96,2.96,2.92,2.92,75600.0
2008-10-23 12:10:00,2.92,2.92,2.91,2.91,88900.0,2.92,2.92,2.91,2.91,88900.0
2008-10-23 12:20:00,2.91,2.91,2.89,2.89,168000.0,2.91,2.91,2.89,2.89,168000.0
2008-10-23 12:30:00,2.89,2.9,2.87,2.88,160300.0,2.89,2.9,2.87,2.88,160300.0
2008-10-23 12:40:00,2.87,2.9,2.87,2.9,96600.0,2.87,2.9,2.87,2.9,96600.0
2008-10-23 12:50:00,2.89,2.92,2.89,2.9,126000.0,2.89,2.92,2.89,2.9,126000.0
2008-10-23 13:00:00,2.9,2.92,2.89,2.92,382200.0,2.9,2.92,2.89,2.92,382200.0
2008-10-23 13:10:00,2.92,2.94,2.91,2.94,231000.0,2.92,2.94,2.91,2.94,231000.0
2008-10-23 13:20:00,2.94,2.95,2.93,2.94,173600.0,2.94,2.95,2.93,2.94,173600.0
2008-10-23 13:30:00,2.94,2.95,2.92,2.93,146300.0,2.94,2.95,2.92,2.93,146300.0
2008-10-23 13:40:00,2.93,2.95,2.93,2.94,108500.0,2.93,2.95,2.93,2.94,108500.0
2008-10-23 13:50:00,2.94,2.95,2.94,2.94,138600.0,2.94,2.95,2.94,2.94,138600.0
2008-10-23 14:00:00,2.94,2.94,2.92,2.92,276500.0,2.94,2.94,2.92,2.92,276500.0
2008-10-23 14:10:00,2.92,2.93,2.89,2.92,296800.0,2.92,2.93,2.89,2.92,296800.0
2008-10-23 14:20:00,2.92,2.96,2.92,2.96,284200.0,2.92,2.96,2.92,2.96,284200.0
2008-10-23 14:30:00,2.96,3.01,2.96,3.0,368900.0,2.96,3.01,2.96,3.0,368900.0
2008-10-23 14:40:00,3.01,3.02,2.99,2.99,294000.0,3.01,3.02,2.99,2.99,294000.0
2008-10-23 14:50:00,2.99,3.0,2.96,2.97,234500.0,2.99,3.0,2.96,2.97,234500.0
2008-10-23 15:00:00,2.98,2.98,2.96,2.98,291900.0,2.98,2.98,2.96,2.98,291900.0
2008-10-23 15:10:00,2.98,2.98,2.92,2.92,753200.0,2.98,2.98,2.92,2.92,753200.0
2008-10-23 15:20:00,2.92,2.94,2.92,2.93,494200.0,2.92,2.94,2.92,2.93,494200.0
2008-10-23 15:30:00,2.94,2.95,2.92,2.92,1238300.0,2.94,2.95,2.92,2.92,1238300.0
2008-10-23 15:40:00,2.92,3.0,2.92,2.99,672700.0,2.92,3.0,2.92,2.99,672700.0
2008-10-23 15:50:00,2.99,2.99,2.95,2.97,912100.0,2.99,2.99,2.95,2.97,912100.0
2008-10-24 09:30:00,2.87,2.89,2.69,2.74,698600.0,2.87,2.89,2.69,2.74,698600.0
2008-10-24 09:40:00,2.75,2.8,2.73,2.79,237300.0,2.75,2.8,2.73,2.79,237300.0
2008-10-24 09:50:00,2.79,2.87,2.79,2.86,357700.0,2.79,2.87,2.79,2.86,357700.0
2008-10-24 10:00:00,2.87,2.88,2.85,2.87,326900.0,2.87,2.88,2.85,2.87,326900.0
2008-10-24 10:10:00,2.86,2.88,2.85,2.85,272300.0,2.86,2.88,2.85,2.85,272300.0
2008-10-24 10:20:00,2.85,2.85,2.8,2.82,316400.0,2.85,2.85,2.8,2.82,316400.0
2008-10-24 10:30:00,2.81,2.82,2.79,2.8,245700.0,2.81,2.82,2.79,2.8,245700.0
2008-10-24 10:40:00,2.8,2.82,2.77,2.8,362600.0,2.8,2.82,2.77,2.8,362600.0
2008-10-24 10:50:00,2.8,2.81,2.8,2.81,162400.0,2.8,2.81,2.8,2.81,162400.0
2008-10-24 11:00:00,2.81,2.82,2.8,2.81,371000.0,2.81,2.82,2.8,2.81,371000.0
2008-10-24 11:10:00,2.81,2.81,2.79,2.79,157500.0,2.81,2.81,2.79,2.79,157500.0
2008-10-24 11:20:00,2.8,2.81,2.8,2.81,228900.0,2.8,2.81,2.8,2.81,228900.0
2008-10-24 11:30:00,2.81,2.84,2.8,2.83,281400.0,2.81,2.84,2.8,2.83,281400.0
2008-10-24 11:40:00,2.84,2.84,2.82,2.84,256900.0,2.84,2.84,2.82,2.84,256900.0
2008-10-24 11:50:00,2.84,2.84,2.83,2.83,75600.0,2.84,2.84,2.83,2.83,75600.0
2008-10-24 12:00:00,2.83,2.83,2.81,2.82,129500.0,2.83,2.83,2.81,2.82,129500.0
2008-10-24 12:10:00,2.82,2.82,2.8,2.81,128800.0,2.82,2.82,2.8,2.81,128800.0
2008-10-24 12:20:00,2.81,2.82,2.81,2.81,170100.0,2.81,2.82,2.81,2.81,170100.0
2008-10-24 12:30:00,2.81,2.81,2.79,2.79,151900.0,2.81,2.81,2.79,2.79,151900.0
2008-10-24 12:40:00,2.79,2.8,2.77,2.78,290500.0,2.79,2.8,2.77,2.78,290500.0
2008-10-24 12:50:00,2.79,2.79,2.77,2.77,201600.0,2.79,2.79,2.77,2.77,201600.0
2008-10-24 13:00:00,2.78,2.8,2.78,2.8,120400.0,2.78,2.8,2.78,2.8,120400.0
2008-10-24 13:10:00,2.8,2.81,2.8,2.81,162400.0,2.8,2.81,2.8,2.81,162400.0
2008-10-24 13:20:00,2.81,2.82,2.81,2.81,86100.0,2.81,2.82,2.81,2.81,86100.0
2008-10-24 13:30:00,2.81,2.81,2.8,2.8,123200.0,2.81,2.81,2.8,2.8,123200.0
2008-10-24 13:40:00,2.8,2.8,2.76,2.76,156100.0,2.8,2.8,2.76,2.76,156100.0
2008-10-24 13:50:00,2.76,2.79,2.75,2.75,182700.0,2.76,2.79,2.75,2.75,182700.0
2008-10-24 14:00:00,2.75,2.76,2.73,2.74,360500.0,2.75,2.76,2.73,2.74,360500.0
2008-10-24 14:10:00,2.74,2.77,2.74,2.77,282800.0,2.74,2.77,2.74,2.77,282800.0
2008-10-24 14:20:00,2.77,2.77,2.72,2.72,433300.0,2.77,2.77,2.72,2.72,433300.0
2008-10-24 14:30:00,2.72,2.74,2.72,2.74,264600.0,2.72,2.74,2.72,2.74,264600.0
2008-10-24 14:40:00,2.73,2.74,2.72,2.73,248500.0,2.73,2.74,2.72,2.73,248500.0
2008-10-24 14:50:00,2.73,2.77,2.73,2.77,270200.0,2.73,2.77,2.73,2.77,270200.0
2008-10-24 15:00:00,2.76,2.79,2.74,2.76,256900.0,2.76,2.79,2.74,2.76,256900.0
2008-10-24 15:10:00,2.76,2.78,2.73,2.74,299600.0,2.76,2.78,2.73,2.74,299600.0
2008-10-24 15:20:00,2.74,2.78,2.71,2.75,377300.0,2.74,2.78,2.71,2.75,377300.0
2008-10-24 15:30:00,2.75,2.75,2.71,2.72,502600.0,2.75,2.75,2.71,2.72,502600.0
2008-10-24 15:40:00,2.72,2.78,2.72,2.76,869400.0,2.72,2.78,2.72,2.76,869400.0
2008-10-24 15:50:00,2.75,2.75,2.7,2.71,994700.0,2.75,2.75,2.7,2.71,994700.0
2008-10-27 09:30:00,2.71,2.76,2.64,2.71,773500.0,2.71,2.76,2.64,2.71,773500.0
2008-10-27 09:40:00,2.71,2.82,2.69,2.7,775600.0,2.71,2.82,2.69,2.7,775600.0
2008-10-27 09:50:00,2.7,2.73,2.7,2.71,385000.0,2.7,2.73,2.7,2.71,385000.0
2008-10-27 10:00:00,2.71,2.8,2.71,2.72,309400.0,2.71,2.8,2.71,2.72,309400.0
2008-10-27 10:10:00,2.72,2.73,2.7,2.7,235900.0,2.72,2.73,2.7,2.7,235900.0
2008-10-27 10:20:00,2.7,2.74,2.67,2.71,169400.0,2.7,2.74,2.67,2.71,169400.0
2008-10-27 10:30:00,2.71,2.71,2.64,2.65,231000.0,2.71,2.71,2.64,2.65,231000.0
2008-10-27 10:40:00,2.65,2.68,2.64,2.67,127400.0,2.65,2.68,2.64,2.67,127400.0
2008-10-27 10:50:00,2.67,2.69,2.67,2.69,123200.0,2.67,2.69,2.67,2.69,123200.0
2008-10-27 11:00:00,2.69,2.7,2.69,2.7,99400.0,2.69,2.7,2.69,2.7,99400.0
2008-10-27 11:10:00,2.7,2.71,2.67,2.67,308000.0,2.7,2.71,2.67,2.67,308000.0
2008-10-27 11:20:00,2.67,2.67,2.65,2.66,171500.0,2.67,2.67,2.65,2.66,171500.0
2008-10-27 11:30:00,2.66,2.67,2.64,2.66,81200.0,2.66,2.67,2.64,2.66,81200.0
2008-10-27 11:40:00,2.66,2.68,2.66,2.66,123200.0,2.66,2.68,2.66,2.66,123200.0
2008-10-27 11:50:00,2.66,2.67,2.65,2.66,65800.0,2.66,2.67,2.65,2.66,65800.0
2008-10-27 12:00:00,2.66,2.7,2.66,2.69,126000.0,2.66,2.7,2.66,2.69,126000.0
2008-10-27 12:10:00,2.69,2.7,2.67,2.67,93800.0,2.69,2.7,2.67,2.67,93800.0
2008-10-27 12:20:00,2.67,2.7,2.67,2.67,91000.0,2.67,2.7,2.67,2.67,91000.0
2008-10-27 12:30:00,2.67,2.68,2.66,2.68,95900.0,2.67,2.68,2.66,2.68,95900.0
2008-10-27 12:40:00,2.68,2.69,2.67,2.67,88200.0,2.68,2.69,2.67,2.67,88200.0
2008-10-27 12:50:00,2.68,2.71,2.68,2.7,191800.0,2.68,2.71,2.68,2.7,191800.0
2008-10-27 13:00:00,2.7,2.7,2.69,2.7,98000.0,2.7,2.7,2.69,2.7,98000.0
2008-10-27 13:10:00,2.69,2.7,2.68,2.69,158200.0,2.69,2.7,2.68,2.69,158200.0
2008-10-27 13:20:00,2.69,2.7,2.68,2.7,131600.0,2.69,2.7,2.68,2.7,131600.0
2008-10-27 13:30:00,2.7,2.71,2.68,2.68,227500.0,2.7,2.71,2.68,2.68,227500.0
2008-10-27 13:40:00,2.68,2.72,2.68,2.7,193200.0,2.68,2.72,2.68,2.7,193200.0
2008-10-27 13:50:00,2.7,2.7,2.66,2.67,200200.0,2.7,2.7,2.66,2.67,200200.0
2008-10-27 14:00:00,2.67,2.68,2.67,2.67,127400.0,2.67,2.68,2.67,2.67,127400.0
2008-10-27 14:10:00,2.68,2.68,2.65,2.66,175700.0,2.68,2.68,2.65,2.66,175700.0
2008-10-27 14:20:00,2.66,2.66,2.63,2.63,219800.0,2.66,2.66,2.63,2.63,219800.0
2008-10-27 14:30:00,2.63,2.66,2.62,2.65,422800.0,2.63,2.66,2.62,2.65,422800.0
2008-10-27 14:40:00,2.65,2.68,2.64,2.64,307300.0,2.65,2.68,2.64,2.64,307300.0
2008-10-27 14:50:00,2.64,2.66,2.63,2.63,160300.0,2.64,2.66,2.63,2.63,160300.0
2008-10-27 15:00:00,2.63,2.65,2.63,2.63,168700.0,2.63,2.65,2.63,2.63,168700.0
2008-10-27 15:10:00,2.63,2.66,2.63,2.64,278600.0,2.63,2.66,2.63,2.64,278600.0
2008-10-27 15:20:00,2.64,2.64,2.61,2.64,351400.0,2.64,2.64,2.61,2.64,351400.0
2008-10-27 15:30:00,2.64,2.65,2.61,2.63,463400.0,2.64,2.65,2.61,2.63,463400.0
2008-10-27 15:40:00,2.63,2.64,2.6,2.61,515200.0,2.63,2.64,2.6,2.61,515200.0
2008-10-27 15:50:00,2.61,2.61,2.56,2.56,821100.0,2.61,2.61,2.56,2.56,821100.0
2008-10-28 09:30:00,2.62,2.66,2.61,2.61,200900.0,2.62,2.66,2.61,2.61,200900.0
2008-10-28 09:40:00,2.61,2.64,2.61,2.63,168700.0,2.61,2.64,2.61,2.63,168700.0
2008-10-28 09:50:00,2.63,2.65,2.62,2.63,197400.0,2.63,2.65,2.62,2.63,197400.0
2008-10-28 10:00:00,2.63,2.63,2.59,2.63,347900.0,2.63,2.63,2.59,2.63,347900.0
2008-10-28 10:10:00,2.63,2.64,2.62,2.62,203700.0,2.63,2.64,2.62,2.62,203700.0
2008-10-28 10:20:00,2.62,2.63,2.61,2.63,275100.0,2.62,2.63,2.61,2.63,275100.0
2008-10-28 10:30:00,2.62,2.63,2.6,2.6,165900.0,2.62,2.63,2.6,2.6,165900.0
2008-10-28 10:40:00,2.6,2.6,2.58,2.6,111300.0,2.6,2.6,2.58,2.6,111300.0
2008-10-28 10:50:00,2.6,2.61,2.58,2.59,368900.0,2.6,2.61,2.58,2.59,368900.0
2008-10-28 11:00:00,2.59,2.62,2.59,2.61,178500.0,2.59,2.62,2.59,2.61,178500.0
2008-10-28 11:10:00,2.61,2.65,2.61,2.64,273700.0,2.61,2.65,2.61,2.64,273700.0
2008-10-28 11:20:00,2.64,2.64,2.63,2.64,194600.0,2.64,2.64,2.63,2.64,194600.0
2008-10-28 11:30:00,2.63,2.65,2.63,2.65,190400.0,2.63,2.65,2.63,2.65,190400.0
2008-10-28 11:40:00,2.65,2.66,2.64,2.65,130900.0,2.65,2.66,2.64,2.65,130900.0
2008-10-28 11:50:00,2.65,2.65,2.63,2.64,326200.0,2.65,2.65,2.63,2.64,326200.0
2008-10-28 12:00:00,2.64,2.68,2.64,2.68,322700.0,2.64,2.68,2.64,2.68,322700.0
2008-10-28 12:10:00,2.68,2.7,2.67,2.7,253400.0,2.68,2.7,2.67,2.7,253400.0
2008-10-28 12:20:00,2.69,2.69,2.67,2.68,219800.0,2.69,2.69,2.67,2.68,219800.0
2008-10-28 12:30:00,2.68,2.71,2.68,2.69,239400.0,2.68,2.71,2.68,2.69,239400.0
2008-10-28 12:40:00,2.69,2.71,2.68,2.7,454300.0,2.69,2.71,2.68,2.7,454300.0
2008-10-28 12:50:00,2.7,2.71,2.69,2.71,175000.0,2.7,2.71,2.69,2.71,175000.0
2008-10-28 13:00:00,2.71,2.77,2.71,2.76,493500.0,2.71,2.77,2.71,2.76,493500.0
2008-10-28 13:10:00,2.75,2.76,2.74,2.74,351400.0,2.75,2.76,2.74,2.74,351400.0
2008-10-28 13:20:00,2.73,2.73,2.71,2.71,159600.0,2.73,2.73,2.71,2.71,159600.0
2008-10-28 13:30:00,2.72,2.72,2.71,2.71,162400.0,2.72,2.72,2.71,2.71,162400.0
2008-10-28 13:40:00,2.71,2.72,2.71,2.72,154000.0,2.71,2.72,2.71,2.72,154000.0
2008-10-28 13:50:00,2.72,2.73,2.71,2.71,161000.0,2.72,2.73,2.71,2.71,161000.0
2008-10-28 14:00:00,2.71,2.72,2.71,2.72,130900.0,2.71,2.72,2.71,2.72,130900.0
2008-10-28 14:10:00,2.72,2.74,2.72,2.74,266000.0,2.72,2.74,2.72,2.74,266000.0
2008-10-28 14:20:00,2.74,2.78,2.74,2.78,186900.0,2.74,2.78,2.74,2.78,186900.0
2008-10-28 14:30:00,2.78,2.8,2.78,2.8,305900.0,2.78,2.8,2.78,2.8,305900.0
2008-10-28 14:40:00,2.8,2.82,2.79,2.82,438200.0,2.8,2.82,2.79,2.82,438200.0
2008-10-28 14:50:00,2.82,2.88,2.82,2.86,680400.0,2.82,2.88,2.82,2.86,680400.0
2008-10-28 15:00:00,2.86,2.87,2.8,2.8,581000.0,2.86,2.87,2.8,2.8,581000.0
2008-10-28 15:10:00,2.81,2.86,2.8,2.86,543200.0,2.81,2.86,2.8,2.86,543200.0
2008-10-28 15:20:00,2.85,2.91,2.85,2.88,617400.0,2.85,2.91,2.85,2.88,617400.0
2008-10-28 15:30:00,2.87,2.88,2.83,2.86,627200.0,2.87,2.88,2.83,2.86,627200.0
2008-10-28 15:40:00,2.86,2.89,2.85,2.89,606900.0,2.86,2.89,2.85,2.89,606900.0
2008-10-28 15:50:00,2.89,2.94,2.89,2.94,2533300.0,2.89,2.94,2.89,2.94,2533300.0
2008-10-29 09:30:00,2.91,2.92,2.86,2.89,555100.0,2.91,2.92,2.86,2.89,555100.0
2008-10-29 09:40:00,2.88,2.93,2.88,2.93,235200.0,2.88,2.93,2.88,2.93,235200.0
2008-10-29 09:50:00,2.94,2.95,2.92,2.93,368200.0,2.94,2.95,2.92,2.93,368200.0
2008-10-29 10:00:00,2.93,3.01,2.92,3.01,252700.0,2.93,3.01,2.92,3.01,252700.0
2008-10-29 10:10:00,3.01,3.02,3.01,3.01,207900.0,3.01,3.02,3.01,3.01,207900.0
2008-10-29 10:20:00,3.01,3.02,3.0,3.0,193900.0,3.01,3.02,3.0,3.0,193900.0
2008-10-29 10:30:00,3.0,3.02,2.97,2.97,228900.0,3.0,3.02,2.97,2.97,228900.0
2008-10-29 10:40:00,2.97,2.98,2.97,2.97,246400.0,2.97,2.98,2.97,2.97,246400.0
2008-10-29 10:50:00,2.98,3.0,2.98,3.0,132300.0,2.98,3.0,2.98,3.0,132300.0
2008-10-29 11:00:00,3.0,3.03,2.99,3.03,231000.0,3.0,3.03,2.99,3.03,231000.0
2008-10-29 11:10:00,3.03,3.03,3.0,3.01,149800.0,3.03,3.03,3.0,3.01,149800.0
2008-10-29 11:20:00,3.01,3.01,2.99,3.0,175700.0,3.01,3.01,2.99,3.0,175700.0
2008-10-29 11:30:00,3.0,3.01,2.99,3.01,136500.0,3.0,3.01,2.99,3.01,136500.0
2008-10-29 11:40:00,3.0,3.0,3.0,3.0,100800.0,3.0,3.0,3.0,3.0,100800.0
2008-10-29 11:50:00,3.0,3.02,3.0,3.02,126700.0,3.0,3.02,3.0,3.02,126700.0
2008-10-29 12:00:00,3.02,3.04,3.01,3.04,90300.0,3.02,3.04,3.01,3.04,90300.0
2008-10-29 12:10:00,3.04,3.04,3.03,3.03,46200.0,3.04,3.04,3.03,3.03,46200.0
2008-10-29 12:20:00,3.03,3.05,3.03,3.04,51800.0,3.03,3.05,3.03,3.04,51800.0
2008-10-29 12:30:00,3.04,3.08,3.04,3.08,217000.0,3.04,3.08,3.04,3.08,217000.0
2008-10-29 12:40:00,3.08,3.1,3.07,3.09,97300.0,3.08,3.1,3.07,3.09,97300.0
2008-10-29 12:50:00,3.09,3.12,3.07,3.07,231700.0,3.09,3.12,3.07,3.07,231700.0
2008-10-29 13:00:00,3.07,3.09,3.07,3.09,118300.0,3.07,3.09,3.07,3.09,118300.0
2008-10-29 13:10:00,3.09,3.09,3.08,3.08,129500.0,3.09,3.09,3.08,3.08,129500.0
2008-10-29 13:20:00,3.08,3.09,3.08,3.09,208600.0,3.08,3.09,3.08,3.09,208600.0
2008-10-29 13:30:00,3.09,3.14,3.09,3.14,212100.0,3.09,3.14,3.09,3.14,212100.0
2008-10-29 13:40:00,3.14,3.14,3.13,3.14,147700.0,3.14,3.14,3.13,3.14,147700.0
2008-10-29 13:50:00,3.14,3.14,3.12,3.12,143500.0,3.14,3.14,3.12,3.12,143500.0
2008-10-29 14:00:00,3.12,3.14,3.11,3.12,202300.0,3.12,3.14,3.11,3.12,202300.0
2008-10-29 14:10:00,3.12,3.14,3.09,3.13,347900.0,3.12,3.14,3.09,3.13,347900.0
2008-10-29 14:20:00,3.13,3.14,3.1,3.11,396200.0,3.13,3.14,3.1,3.11,396200.0
2008-10-29 14:30:00,3.12,3.14,3.07,3.14,179900.0,3.12,3.14,3.07,3.14,179900.0
2008-10-29 14:40:00,3.14,3.18,3.13,3.17,219800.0,3.14,3.18,3.13,3.17,219800.0
2008-10-29 14:50:00,3.17,3.18,3.14,3.17,172900.0,3.17,3.18,3.14,3.17,172900.0
2008-10-29 15:00:00,3.17,3.17,3.13,3.14,149100.0,3.17,3.17,3.13,3.14,149100.0
2008-10-29 15:10:00,3.14,3.24,3.14,3.24,402500.0,3.14,3.24,3.14,3.24,402500.0
2008-10-29 15:20:00,3.24,3.29,3.22,3.22,303100.0,3.24,3.29,3.22,3.22,303100.0
2008-10-29 15:30:00,3.22,3.23,3.17,3.17,354900.0,3.22,3.23,3.17,3.17,354900.0
2008-10-29 15:40:00,3.17,3.22,3.17,3.2,368900.0,3.17,3.22,3.17,3.2,368900.0
2008-10-29 15:50:00,3.2,3.22,3.09,3.14,1458100.0,3.2,3.22,3.09,3.14,1458100.0
2008-10-30 09:30:00,3.28,3.33,3.23,3.26,794500.0,3.28,3.33,3.23,3.26,794500.0
2008-10-30 09:40:00,3.24,3.27,3.22,3.26,506800.0,3.24,3.27,3.22,3.26,506800.0
2008-10-30 09:50:00,3.26,3.27,3.24,3.27,132300.0,3.26,3.27,3.24,3.27,132300.0
2008-10-30 10:00:00,3.27,3.28,3.26,3.28,77000.0,3.27,3.28,3.26,3.28,77000.0
2008-10-30 10:10:00,3.28,3.28,3.26,3.27,254100.0,3.28,3.28,3.26,3.27,254100.0
2008-10-30 10:20:00,3.27,3.29,3.26,3.27,246400.0,3.27,3.29,3.26,3.27,246400.0
2008-10-30 10:30:00,3.27,3.3,3.25,3.25,194600.0,3.27,3.3,3.25,3.25,194600.0
2008-10-30 10:40:00,3.25,3.25,3.21,3.21,194600.0,3.25,3.25,3.21,3.21,194600.0
2008-10-30 10:50:00,3.22,3.25,3.21,3.24,87500.0,3.22,3.25,3.21,3.24,87500.0
2008-10-30 11:00:00,3.24,3.25,3.22,3.22,75600.0,3.24,3.25,3.22,3.22,75600.0
2008-10-30 11:10:00,3.22,3.23,3.21,3.22,145600.0,3.22,3.23,3.21,3.22,145600.0
2008-10-30 11:20:00,3.22,3.24,3.21,3.23,68600.0,3.22,3.24,3.21,3.23,68600.0
2008-10-30 11:30:00,3.23,3.24,3.18,3.19,239400.0,3.23,3.24,3.18,3.19,239400.0
2008-10-30 11:40:00,3.19,3.2,3.15,3.16,228900.0,3.19,3.2,3.15,3.16,228900.0
2008-10-30 11:50:00,3.16,3.16,3.13,3.14,161000.0,3.16,3.16,3.13,3.14,161000.0
2008-10-30 12:00:00,3.14,3.18,3.14,3.16,43400.0,3.14,3.18,3.14,3.16,43400.0
2008-10-30 12:10:00,3.15,3.16,3.14,3.14,119000.0,3.15,3.16,3.14,3.14,119000.0
2008-10-30 12:20:00,3.14,3.15,3.13,3.14,177800.0,3.14,3.15,3.13,3.14,177800.0
2008-10-30 12:30:00,3.14,3.17,3.14,3.16,93800.0,3.14,3.17,3.14,3.16,93800.0
2008-10-30 12:40:00,3.16,3.17,3.15,3.15,118300.0,3.16,3.17,3.15,3.15,118300.0
2008-10-30 12:50:00,3.15,3.16,3.14,3.14,462700.0,3.15,3.16,3.14,3.14,462700.0
2008-10-30 13:00:00,3.15,3.15,3.14,3.15,338100.0,3.15,3.15,3.14,3.15,338100.0
2008-10-30 13:10:00,3.16,3.16,3.14,3.15,368900.0,3.16,3.16,3.14,3.15,368900.0
2008-10-30 13:20:00,3.15,3.15,3.13,3.14,517300.0,3.15,3.15,3.13,3.14,517300.0
2008-10-30 13:30:00,3.14,3.15,3.14,3.15,258300.0,3.14,3.15,3.14,3.15,258300.0
2008-10-30 13:40:00,3.15,3.15,3.13,3.14,63000.0,3.15,3.15,3.13,3.14,63000.0
2008-10-30 13:50:00,3.14,3.14,3.14,3.14,121100.0,3.14,3.14,3.14,3.14,121100.0
2008-10-30 14:00:00,3.14,3.17,3.14,3.16,213500.0,3.14,3.17,3.14,3.16,213500.0
2008-10-30 14:10:00,3.16,3.17,3.16,3.16,64400.0,3.16,3.17,3.16,3.16,64400.0
2008-10-30 14:20:00,3.17,3.21,3.16,3.2,125300.0,3.17,3.21,3.16,3.2,125300.0
2008-10-30 14:30:00,3.2,3.2,3.19,3.2,88200.0,3.2,3.2,3.19,3.2,88200.0
2008-10-30 14:40:00,3.2,3.23,3.2,3.23,163800.0,3.2,3.23,3.2,3.23,163800.0
2008-10-30 14:50:00,3.23,3.24,3.21,3.22,119700.0,3.23,3.24,3.21,3.22,119700.0
2008-10-30 15:00:00,3.22,3.26,3.21,3.25,216300.0,3.22,3.26,3.21,3.25,216300.0
2008-10-30 15:10:00,3.25,3.26,3.19,3.21,314300.0,3.25,3.26,3.19,3.21,314300.0
2008-10-30 15:20:00,3.21,3.23,3.18,3.22,130200.0,3.21,3.23,3.18,3.22,130200.0
2008-10-30 15:30:00,3.22,3.23,3.19,3.22,139300.0,3.22,3.23,3.19,3.22,139300.0
2008-10-30 15:40:00,3.21,3.23,3.18,3.21,145600.0,3.21,3.23,3.18,3.21,145600.0
2008-10-30 15:50:00,3.21,3.26,3.21,3.25,315700.0,3.21,3.26,3.21,3.25,315700.0
2008-10-31 09:30:00,3.26,3.32,3.2,3.31,186200.0,3.26,3.32,3.2,3.31,186200.0
2008-10-31 09:40:00,3.31,3.32,3.26,3.27,28700.0,3.31,3.32,3.26,3.27,28700.0
2008-10-31 09:50:00,3.27,3.31,3.27,3.31,135100.0,3.27,3.31,3.27,3.31,135100.0
2008-10-31 10:00:00,3.32,3.33,3.31,3.33,348600.0,3.32,3.33,3.31,3.33,348600.0
2008-10-31 10:10:00,3.33,3.38,3.32,3.38,340200.0,3.33,3.38,3.32,3.38,340200.0
2008-10-31 10:20:00,3.37,3.39,3.37,3.37,426300.0,3.37,3.39,3.37,3.37,426300.0
2008-10-31 10:30:00,3.37,3.38,3.37,3.37,232400.0,3.37,3.38,3.37,3.37,232400.0
2008-10-31 10:40:00,3.37,3.39,3.35,3.39,333200.0,3.37,3.39,3.35,3.39,333200.0
2008-10-31 10:50:00,3.39,3.41,3.37,3.38,144200.0,3.39,3.41,3.37,3.38,144200.0
2008-10-31 11:00:00,3.37,3.39,3.37,3.39,105700.0,3.37,3.39,3.37,3.39,105700.0
2008-10-31 11:10:00,3.39,3.39,3.37,3.39,240800.0,3.39,3.39,3.37,3.39,240800.0
2008-10-31 11:20:00,3.39,3.39,3.35,3.36,102200.0,3.39,3.39,3.35,3.36,102200.0
2008-10-31 11:30:00,3.36,3.37,3.35,3.36,98700.0,3.36,3.37,3.35,3.36,98700.0
2008-10-31 11:40:00,3.37,3.37,3.35,3.37,179200.0,3.37,3.37,3.35,3.37,179200.0
2008-10-31 11:50:00,3.37,3.38,3.37,3.37,64400.0,3.37,3.38,3.37,3.37,64400.0
2008-10-31 12:00:00,3.37,3.39,3.37,3.38,235200.0,3.37,3.39,3.37,3.38,235200.0
2008-10-31 12:10:00,3.38,3.38,3.37,3.38,56000.0,3.38,3.38,3.37,3.38,56000.0
2008-10-31 12:20:00,3.38,3.39,3.38,3.38,192500.0,3.38,3.39,3.38,3.38,192500.0
2008-10-31 12:30:00,3.38,3.39,3.38,3.38,163100.0,3.38,3.39,3.38,3.38,163100.0
2008-10-31 12:40:00,3.38,3.38,3.38,3.38,92400.0,3.38,3.38,3.38,3.38,92400.0
2008-10-31 12:50:00,3.38,3.38,3.38,3.38,126700.0,3.38,3.38,3.38,3.38,126700.0
2008-10-31 13:00:00,3.38,3.38,3.38,3.38,125300.0,3.38,3.38,3.38,3.38,125300.0
2008-10-31 13:10:00,3.38,3.38,3.38,3.38,56700.0,3.38,3.38,3.38,3.38,56700.0
2008-10-31 13:20:00,3.38,3.43,3.38,3.43,526400.0,3.38,3.43,3.38,3.43,526400.0
2008-10-31 13:30:00,3.43,3.46,3.43,3.45,151900.0,3.43,3.46,3.43,3.45,151900.0
2008-10-31 13:40:00,3.45,3.46,3.44,3.45,66500.0,3.45,3.46,3.44,3.45,66500.0
2008-10-31 13:50:00,3.44,3.45,3.43,3.44,83300.0,3.44,3.45,3.43,3.44,83300.0
2008-10-31 14:00:00,3.44,3.46,3.44,3.46,158200.0,3.44,3.46,3.44,3.46,158200.0
2008-10-31 14:10:00,3.46,3.46,3.45,3.46,149800.0,3.46,3.46,3.45,3.46,149800.0
2008-10-31 14:20:00,3.46,3.46,3.45,3.46,443800.0,3.46,3.46,3.45,3.46,443800.0
2008-10-31 14:30:00,3.46,3.49,3.45,3.49,207900.0,3.46,3.49,3.45,3.49,207900.0
2008-10-31 14:40:00,3.49,3.53,3.48,3.51,407400.0,3.49,3.53,3.48,3.51,407400.0
2008-10-31 14:50:00,3.51,3.55,3.5,3.54,352100.0,3.51,3.55,3.5,3.54,352100.0
2008-10-31 15:00:00,3.54,3.64,3.53,3.57,924000.0,3.54,3.64,3.53,3.57,924000.0
2008-10-31 15:10:00,3.57,3.57,3.5,3.51,561400.0,3.57,3.57,3.5,3.51,561400.0
2008-10-31 15:20:00,3.51,3.53,3.5,3.52,344400.0,3.51,3.53,3.5,3.52,344400.0
2008-10-31 15:30:00,3.52,3.57,3.51,3.57,505400.0,3.52,3.57,3.51,3.57,505400.0
2008-10-31 15:40:00,3.57,3.57,3.46,3.5,568400.0,3.57,3.57,3.46,3.5,568400.0
2008-10-31 15:50:00,3.51,3.54,3.48,3.54,577500.0,3.51,3.54,3.48,3.54,577500.0
2008-11-03 09:30:00,3.5,3.54,3.44,3.53,438900.0,3.5,3.54,3.44,3.53,438900.0
2008-11-03 09:40:00,3.53,3.54,3.48,3.51,91700.0,3.53,3.54,3.48,3.51,91700.0
2008-11-03 09:50:00,3.51,3.53,3.46,3.48,397600.0,3.51,3.53,3.46,3.48,397600.0
2008-11-03 10:00:00,3.48,3.49,3.46,3.47,184800.0,3.48,3.49,3.46,3.47,184800.0
2008-11-03 10:10:00,3.47,3.49,3.43,3.43,374500.0,3.47,3.49,3.43,3.43,374500.0
2008-11-03 10:20:00,3.43,3.45,3.4,3.41,245000.0,3.43,3.45,3.4,3.41,245000.0
2008-11-03 10:30:00,3.41,3.44,3.37,3.42,529900.0,3.41,3.44,3.37,3.42,529900.0
2008-11-03 10:40:00,3.42,3.43,3.4,3.42,196000.0,3.42,3.43,3.4,3.42,196000.0
2008-11-03 10:50:00,3.42,3.43,3.39,3.39,114100.0,3.42,3.43,3.39,3.39,114100.0
2008-11-03 11:00:00,3.39,3.42,3.38,3.42,397600.0,3.39,3.42,3.38,3.42,397600.0
2008-11-03 11:10:00,3.42,3.43,3.41,3.42,76300.0,3.42,3.43,3.41,3.42,76300.0
2008-11-03 11:20:00,3.42,3.42,3.41,3.42,61600.0,3.42,3.42,3.41,3.42,61600.0
2008-11-03 11:30:00,3.42,3.44,3.41,3.43,350000.0,3.42,3.44,3.41,3.43,350000.0
2008-11-03 11:40:00,3.43,3.45,3.42,3.42,426300.0,3.43,3.45,3.42,3.42,426300.0
2008-11-03 11:50:00,3.42,3.42,3.41,3.41,130200.0,3.42,3.42,3.41,3.41,130200.0
2008-11-03 12:00:00,3.42,3.43,3.41,3.41,58100.0,3.42,3.43,3.41,3.41,58100.0
2008-11-03 12:10:00,3.41,3.41,3.39,3.39,130200.0,3.41,3.41,3.39,3.39,130200.0
2008-11-03 12:20:00,3.4,3.41,3.39,3.4,54600.0,3.4,3.41,3.39,3.4,54600.0
2008-11-03 12:30:00,3.4,3.41,3.39,3.39,31500.0,3.4,3.41,3.39,3.39,31500.0
2008-11-03 12:40:00,3.39,3.39,3.38,3.38,63000.0,3.39,3.39,3.38,3.38,63000.0
2008-11-03 12:50:00,3.38,3.39,3.38,3.39,46200.0,3.38,3.39,3.38,3.39,46200.0
2008-11-03 13:00:00,3.39,3.39,3.38,3.38,44100.0,3.39,3.39,3.38,3.38,44100.0
2008-11-03 13:10:00,3.39,3.4,3.38,3.38,25900.0,3.39,3.4,3.38,3.38,25900.0
2008-11-03 13:20:00,3.38,3.38,3.36,3.36,94500.0,3.38,3.38,3.36,3.36,94500.0
2008-11-03 13:30:00,3.36,3.36,3.35,3.35,54600.0,3.36,3.36,3.35,3.35,54600.0
2008-11-03 13:40:00,3.35,3.36,3.35,3.36,87500.0,3.35,3.36,3.35,3.36,87500.0
2008-11-03 13:50:00,3.36,3.36,3.34,3.34,39900.0,3.36,3.36,3.34,3.34,39900.0
2008-11-03 14:00:00,3.34,3.35,3.32,3.33,79800.0,3.34,3.35,3.32,3.33,79800.0
2008-11-03 14:10:00,3.33,3.33,3.3,3.3,135100.0,3.33,3.33,3.3,3.3,135100.0
2008-11-03 14:20:00,3.31,3.32,3.3,3.32,47600.0,3.31,3.32,3.3,3.32,47600.0
2008-11-03 14:30:00,3.32,3.34,3.32,3.34,36400.0,3.32,3.34,3.32,3.34,36400.0
2008-11-03 14:40:00,3.34,3.34,3.3,3.33,191100.0,3.34,3.34,3.3,3.33,191100.0
2008-11-03 14:50:00,3.33,3.33,3.3,3.3,82600.0,3.33,3.33,3.3,3.3,82600.0
2008-11-03 15:00:00,3.3,3.31,3.3,3.31,229600.0,3.3,3.31,3.3,3.31,229600.0
2008-11-03 15:10:00,3.31,3.33,3.31,3.32,246400.0,3.31,3.33,3.31,3.32,246400.0
2008-11-03 15:20:00,3.32,3.34,3.31,3.33,185500.0,3.32,3.34,3.31,3.33,185500.0
2008-11-03 15:30:00,3.33,3.38,3.33,3.37,348600.0,3.33,3.38,3.33,3.37,348600.0
2008-11-03 15:40:00,3.37,3.38,3.33,3.35,398300.0,3.37,3.38,3.33,3.35,398300.0
2008-11-03 15:50:00,3.35,3.35,3.32,3.34,354900.0,3.35,3.35,3.32,3.34,354900.0
2008-11-04 09:30:00,3.39,3.41,3.38,3.39,149100.0,3.39,3.41,3.38,3.39,149100.0
2008-11-04 09:40:00,3.38,3.38,3.32,3.32,104300.0,3.38,3.38,3.32,3.32,104300.0
2008-11-04 09:50:00,3.32,3.34,3.29,3.29,177100.0,3.32,3.34,3.29,3.29,177100.0
2008-11-04 10:00:00,3.29,3.32,3.29,3.31,236600.0,3.29,3.32,3.29,3.31,236600.0
2008-11-04 10:10:00,3.31,3.36,3.31,3.35,270900.0,3.31,3.36,3.31,3.35,270900.0
2008-11-04 10:20:00,3.35,3.36,3.34,3.35,158200.0,3.35,3.36,3.34,3.35,158200.0
2008-11-04 10:30:00,3.35,3.41,3.35,3.4,260400.0,3.35,3.41,3.35,3.4,260400.0
2008-11-04 10:40:00,3.4,3.43,3.39,3.42,116200.0,3.4,3.43,3.39,3.42,116200.0
2008-11-04 10:50:00,3.43,3.46,3.42,3.44,107800.0,3.43,3.46,3.42,3.44,107800.0
2008-11-04 11:00:00,3.44,3.45,3.42,3.42,39900.0,3.44,3.45,3.42,3.42,39900.0
2008-11-04 11:10:00,3.42,3.44,3.42,3.43,247100.0,3.42,3.44,3.42,3.43,247100.0
2008-11-04 11:20:00,3.43,3.43,3.42,3.43,116900.0,3.43,3.43,3.42,3.43,116900.0
2008-11-04 11:30:00,3.43,3.44,3.42,3.43,94500.0,3.43,3.44,3.42,3.43,94500.0
2008-11-04 11:40:00,3.43,3.45,3.42,3.45,193200.0,3.43,3.45,3.42,3.45,193200.0
2008-11-04 11:50:00,3.46,3.48,3.45,3.46,146300.0,3.46,3.48,3.45,3.46,146300.0
2008-11-04 12:00:00,3.46,3.47,3.43,3.43,39900.0,3.46,3.47,3.43,3.43,39900.0
2008-11-04 12:10:00,3.44,3.44,3.43,3.44,58800.0,3.44,3.44,3.43,3.44,58800.0
2008-11-04 12:20:00,3.43,3.44,3.42,3.42,29400.0,3.43,3.44,3.42,3.42,29400.0
2008-11-04 12:30:00,3.41,3.41,3.39,3.41,100100.0,3.41,3.41,3.39,3.41,100100.0
2008-11-04 12:40:00,3.4,3.44,3.4,3.44,200200.0,3.4,3.44,3.4,3.44,200200.0
2008-11-04 12:50:00,3.44,3.44,3.41,3.42,301700.0,3.44,3.44,3.41,3.42,301700.0
2008-11-04 13:00:00,3.41,3.43,3.41,3.42,97300.0,3.41,3.43,3.41,3.42,97300.0
2008-11-04 13:10:00,3.41,3.42,3.39,3.4,88200.0,3.41,3.42,3.39,3.4,88200.0
2008-11-04 13:20:00,3.39,3.4,3.39,3.39,79800.0,3.39,3.4,3.39,3.39,79800.0
2008-11-04 13:30:00,3.39,3.4,3.39,3.4,109900.0,3.39,3.4,3.39,3.4,109900.0
2008-11-04 13:40:00,3.4,3.42,3.4,3.41,71400.0,3.4,3.42,3.4,3.41,71400.0
2008-11-04 13:50:00,3.41,3.42,3.41,3.41,39200.0,3.41,3.42,3.41,3.41,39200.0
2008-11-04 14:00:00,3.41,3.41,3.39,3.4,70000.0,3.41,3.41,3.39,3.4,70000.0
2008-11-04 14:10:00,3.4,3.41,3.39,3.41,107100.0,3.4,3.41,3.39,3.41,107100.0
2008-11-04 14:20:00,3.41,3.41,3.39,3.41,99400.0,3.41,3.41,3.39,3.41,99400.0
2008-11-04 14:30:00,3.41,3.41,3.39,3.41,115500.0,3.41,3.41,3.39,3.41,115500.0
2008-11-04 14:40:00,3.41,3.41,3.39,3.39,97300.0,3.41,3.41,3.39,3.39,97300.0
2008-11-04 14:50:00,3.39,3.39,3.36,3.37,119700.0,3.39,3.39,3.36,3.37,119700.0
2008-11-04 15:00:00,3.37,3.38,3.35,3.38,116900.0,3.37,3.38,3.35,3.38,116900.0
2008-11-04 15:10:00,3.37,3.4,3.36,3.39,71400.0,3.37,3.4,3.36,3.39,71400.0
2008-11-04 15:20:00,3.39,3.41,3.38,3.39,129500.0,3.39,3.41,3.38,3.39,129500.0
2008-11-04 15:30:00,3.39,3.43,3.39,3.42,157500.0,3.39,3.43,3.39,3.42,157500.0
2008-11-04 15:40:00,3.42,3.44,3.42,3.44,176400.0,3.42,3.44,3.42,3.44,176400.0
2008-11-04 15:50:00,3.44,3.46,3.42,3.43,322000.0,3.44,3.46,3.42,3.43,322000.0
2008-11-05 09:30:00,3.43,3.44,3.36,3.44,179200.0,3.43,3.44,3.36,3.44,179200.0
2008-11-05 09:40:00,3.44,3.44,3.39,3.42,268800.0,3.44,3.44,3.39,3.42,268800.0
2008-11-05 09:50:00,3.42,3.43,3.37,3.38,298200.0,3.42,3.43,3.37,3.38,298200.0
2008-11-05 10:00:00,3.39,3.42,3.38,3.42,186900.0,3.39,3.42,3.38,3.42,186900.0
2008-11-05 10:10:00,3.42,3.42,3.41,3.42,60900.0,3.42,3.42,3.41,3.42,60900.0
2008-11-05 10:20:00,3.42,3.42,3.41,3.42,64400.0,3.42,3.42,3.41,3.42,64400.0
2008-11-05 10:30:00,3.42,3.44,3.42,3.42,93800.0,3.42,3.44,3.42,3.42,93800.0
2008-11-05 10:40:00,3.42,3.43,3.42,3.43,37100.0,3.42,3.43,3.42,3.43,37100.0
2008-11-05 10:50:00,3.43,3.43,3.43,3.43,86100.0,3.43,3.43,3.43,3.43,86100.0
2008-11-05 11:00:00,3.43,3.43,3.42,3.43,46900.0,3.43,3.43,3.42,3.43,46900.0
2008-11-05 11:10:00,3.43,3.43,3.42,3.43,76300.0,3.43,3.43,3.42,3.43,76300.0
2008-11-05 11:20:00,3.43,3.43,3.42,3.43,81900.0,3.43,3.43,3.42,3.43,81900.0
2008-11-05 11:30:00,3.43,3.43,3.43,3.43,67200.0,3.43,3.43,3.43,3.43,67200.0
2008-11-05 11:40:00,3.43,3.43,3.42,3.43,94500.0,3.43,3.43,3.42,3.43,94500.0
2008-11-05 11:50:00,3.42,3.43,3.41,3.41,100100.0,3.42,3.43,3.41,3.41,100100.0
2008-11-05 12:00:00,3.41,3.42,3.41,3.42,39200.0,3.41,3.42,3.41,3.42,39200.0
2008-11-05 12:10:00,3.41,3.41,3.4,3.4,129500.0,3.41,3.41,3.4,3.4,129500.0
2008-11-05 12:20:00,3.4,3.4,3.36,3.36,60900.0,3.4,3.4,3.36,3.36,60900.0
2008-11-05 12:30:00,3.37,3.38,3.37,3.37,144900.0,3.37,3.38,3.37,3.37,144900.0
2008-11-05 12:40:00,3.37,3.39,3.37,3.39,85400.0,3.37,3.39,3.37,3.39,85400.0
2008-11-05 12:50:00,3.39,3.4,3.37,3.4,159600.0,3.39,3.4,3.37,3.4,159600.0
2008-11-05 13:00:00,3.4,3.4,3.38,3.39,107800.0,3.4,3.4,3.38,3.39,107800.0
2008-11-05 13:10:00,3.4,3.42,3.4,3.41,282100.0,3.4,3.42,3.4,3.41,282100.0
2008-11-05 13:20:00,3.41,3.42,3.4,3.41,74200.0,3.41,3.42,3.4,3.41,74200.0
2008-11-05 13:30:00,3.41,3.41,3.39,3.4,168700.0,3.41,3.41,3.39,3.4,168700.0
2008-11-05 13:40:00,3.4,3.42,3.39,3.4,301000.0,3.4,3.42,3.39,3.4,301000.0
2008-11-05 13:50:00,3.4,3.41,3.39,3.39,200900.0,3.4,3.41,3.39,3.39,200900.0
2008-11-05 14:00:00,3.39,3.4,3.37,3.38,260400.0,3.39,3.4,3.37,3.38,260400.0
2008-11-05 14:10:00,3.38,3.38,3.36,3.37,140000.0,3.38,3.38,3.36,3.37,140000.0
2008-11-05 14:20:00,3.37,3.37,3.35,3.36,201600.0,3.37,3.37,3.35,3.36,201600.0
2008-11-05 14:30:00,3.36,3.39,3.36,3.38,110600.0,3.36,3.39,3.36,3.38,110600.0
2008-11-05 14:40:00,3.38,3.4,3.38,3.4,76300.0,3.38,3.4,3.38,3.4,76300.0
2008-11-05 14:50:00,3.39,3.41,3.38,3.39,115500.0,3.39,3.41,3.38,3.39,115500.0
2008-11-05 15:00:00,3.39,3.4,3.38,3.38,55300.0,3.39,3.4,3.38,3.38,55300.0
2008-11-05 15:10:00,3.38,3.38,3.35,3.35,97300.0,3.38,3.38,3.35,3.35,97300.0
2008-11-05 15:20:00,3.35,3.35,3.33,3.34,150500.0,3.35,3.35,3.33,3.34,150500.0
2008-11-05 15:30:00,3.33,3.33,3.29,3.29,165900.0,3.33,3.33,3.29,3.29,165900.0
2008-11-05 15:40:00,3.29,3.35,3.29,3.33,347900.0,3.29,3.35,3.29,3.33,347900.0
2008-11-05 15:50:00,3.32,3.33,3.27,3.29,365400.0,3.32,3.33,3.27,3.29,365400.0
2008-11-06 09:30:00,3.22,3.26,3.16,3.22,295400.0,3.22,3.26,3.16,3.22,295400.0
2008-11-06 09:40:00,3.24,3.24,3.21,3.21,101500.0,3.24,3.24,3.21,3.21,101500.0
2008-11-06 09:50:00,3.21,3.21,3.18,3.19,100800.0,3.21,3.21,3.18,3.19,100800.0
2008-11-06 10:00:00,3.18,3.2,3.16,3.2,138600.0,3.18,3.2,3.16,3.2,138600.0
2008-11-06 10:10:00,3.2,3.26,3.19,3.25,150500.0,3.2,3.26,3.19,3.25,150500.0
2008-11-06 10:20:00,3.25,3.25,3.2,3.21,107800.0,3.25,3.25,3.2,3.21,107800.0
2008-11-06 10:30:00,3.22,3.22,3.2,3.2,57400.0,3.22,3.22,3.2,3.2,57400.0
2008-11-06 10:40:00,3.21,3.21,3.16,3.16,312900.0,3.21,3.21,3.16,3.16,312900.0
2008-11-06 10:50:00,3.15,3.17,3.14,3.17,123900.0,3.15,3.17,3.14,3.17,123900.0
2008-11-06 11:00:00,3.18,3.19,3.17,3.18,287700.0,3.18,3.19,3.17,3.18,287700.0
2008-11-06 11:10:00,3.18,3.2,3.17,3.19,492100.0,3.18,3.2,3.17,3.19,492100.0
2008-11-06 11:20:00,3.2,3.23,3.19,3.23,378000.0,3.2,3.23,3.19,3.23,378000.0
2008-11-06 11:30:00,3.24,3.27,3.24,3.24,150500.0,3.24,3.27,3.24,3.24,150500.0
2008-11-06 11:40:00,3.24,3.27,3.24,3.26,200200.0,3.24,3.27,3.24,3.26,200200.0
2008-11-06 11:50:00,3.26,3.26,3.21,3.21,189000.0,3.26,3.26,3.21,3.21,189000.0
2008-11-06 12:00:00,3.21,3.21,3.19,3.19,168700.0,3.21,3.21,3.19,3.19,168700.0
2008-11-06 12:10:00,3.19,3.19,3.16,3.16,137900.0,3.19,3.19,3.16,3.16,137900.0
2008-11-06 12:20:00,3.17,3.17,3.14,3.15,32900.0,3.17,3.17,3.14,3.15,32900.0
2008-11-06 12:30:00,3.14,3.14,3.13,3.13,63000.0,3.14,3.14,3.13,3.13,63000.0
2008-11-06 12:40:00,3.13,3.16,3.13,3.16,201600.0,3.13,3.16,3.13,3.16,201600.0
2008-11-06 12:50:00,3.16,3.16,3.15,3.15,32200.0,3.16,3.16,3.15,3.15,32200.0
2008-11-06 13:00:00,3.15,3.15,3.12,3.12,65800.0,3.15,3.15,3.12,3.12,65800.0
2008-11-06 13:10:00,3.12,3.12,3.11,3.11,74200.0,3.12,3.12,3.11,3.11,74200.0
2008-11-06 13:20:00,3.12,3.14,3.12,3.14,41300.0,3.12,3.14,3.12,3.14,41300.0
2008-11-06 13:30:00,3.13,3.13,3.1,3.11,102200.0,3.13,3.13,3.1,3.11,102200.0
2008-11-06 13:40:00,3.1,3.11,3.09,3.11,54600.0,3.1,3.11,3.09,3.11,54600.0
2008-11-06 13:50:00,3.11,3.11,3.09,3.11,196700.0,3.11,3.11,3.09,3.11,196700.0
2008-11-06 14:00:00,3.11,3.13,3.1,3.13,147700.0,3.11,3.13,3.1,3.13,147700.0
2008-11-06 14:10:00,3.13,3.14,3.12,3.13,103600.0,3.13,3.14,3.12,3.13,103600.0
2008-11-06 14:20:00,3.13,3.14,3.12,3.12,72800.0,3.13,3.14,3.12,3.12,72800.0
2008-11-06 14:30:00,3.12,3.14,3.11,3.14,171500.0,3.12,3.14,3.11,3.14,171500.0
2008-11-06 14:40:00,3.14,3.15,3.13,3.13,238000.0,3.14,3.15,3.13,3.13,238000.0
2008-11-06 14:50:00,3.13,3.15,3.12,3.12,105700.0,3.13,3.15,3.12,3.12,105700.0
2008-11-06 15:00:00,3.13,3.13,3.08,3.08,170100.0,3.13,3.13,3.08,3.08,170100.0
2008-11-06 15:10:00,3.09,3.1,3.08,3.09,167300.0,3.09,3.1,3.08,3.09,167300.0
2008-11-06 15:20:00,3.09,3.09,3.05,3.06,266000.0,3.09,3.09,3.05,3.06,266000.0
2008-11-06 15:30:00,3.07,3.08,3.06,3.06,158900.0,3.07,3.08,3.06,3.06,158900.0
2008-11-06 15:40:00,3.06,3.1,3.06,3.08,205100.0,3.06,3.1,3.06,3.08,205100.0
2008-11-06 15:50:00,3.08,3.09,3.06,3.07,430500.0,3.08,3.09,3.06,3.07,430500.0
2008-11-07 09:30:00,3.08,3.14,3.08,3.1,155400.0,3.08,3.14,3.08,3.1,155400.0
2008-11-07 09:40:00,3.1,3.1,3.07,3.07,109900.0,3.1,3.1,3.07,3.07,109900.0
2008-11-07 09:50:00,3.07,3.08,3.06,3.08,128100.0,3.07,3.08,3.06,3.08,128100.0
2008-11-07 10:00:00,3.08,3.12,3.08,3.11,50400.0,3.08,3.12,3.08,3.11,50400.0
2008-11-07 10:10:00,3.11,3.13,3.11,3.12,46900.0,3.11,3.13,3.11,3.12,46900.0
2008-11-07 10:20:00,3.12,3.14,3.11,3.13,144900.0,3.12,3.14,3.11,3.13,144900.0
2008-11-07 10:30:00,3.13,3.16,3.12,3.16,182700.0,3.13,3.16,3.12,3.16,182700.0
2008-11-07 10:40:00,3.16,3.17,3.15,3.16,316400.0,3.16,3.17,3.15,3.16,316400.0
2008-11-07 10:50:00,3.17,3.18,3.14,3.15,331800.0,3.17,3.18,3.14,3.15,331800.0
2008-11-07 11:00:00,3.14,3.14,3.11,3.11,62300.0,3.14,3.14,3.11,3.11,62300.0
2008-11-07 11:10:00,3.11,3.13,3.11,3.12,120400.0,3.11,3.13,3.11,3.12,120400.0
2008-11-07 11:20:00,3.12,3.12,3.07,3.08,119700.0,3.12,3.12,3.07,3.08,119700.0
2008-11-07 11:30:00,3.08,3.09,3.08,3.09,32200.0,3.08,3.09,3.08,3.09,32200.0
2008-11-07 11:40:00,3.09,3.09,3.07,3.08,123900.0,3.09,3.09,3.07,3.08,123900.0
2008-11-07 11:50:00,3.08,3.1,3.07,3.1,63000.0,3.08,3.1,3.07,3.1,63000.0
2008-11-07 12:00:00,3.1,3.11,3.09,3.11,408800.0,3.1,3.11,3.09,3.11,408800.0
2008-11-07 12:10:00,3.1,3.11,3.08,3.08,361900.0,3.1,3.11,3.08,3.08,361900.0
2008-11-07 12:20:00,3.08,3.11,3.08,3.1,195300.0,3.08,3.11,3.08,3.1,195300.0
2008-11-07 12:30:00,3.1,3.1,3.08,3.08,146300.0,3.1,3.1,3.08,3.08,146300.0
2008-11-07 12:40:00,3.09,3.1,3.09,3.09,39900.0,3.09,3.1,3.09,3.09,39900.0
2008-11-07 12:50:00,3.09,3.1,3.09,3.09,165900.0,3.09,3.1,3.09,3.09,165900.0
2008-11-07 13:00:00,3.09,3.09,3.08,3.09,139300.0,3.09,3.09,3.08,3.09,139300.0
2008-11-07 13:10:00,3.09,3.09,3.09,3.09,14700.0,3.09,3.09,3.09,3.09,14700.0
2008-11-07 13:20:00,3.09,3.1,3.09,3.1,21700.0,3.09,3.1,3.09,3.1,21700.0
2008-11-07 13:30:00,3.1,3.11,3.1,3.1,23100.0,3.1,3.11,3.1,3.1,23100.0
2008-11-07 13:40:00,3.1,3.1,3.09,3.1,56000.0,3.1,3.1,3.09,3.1,56000.0
2008-11-07 13:50:00,3.1,3.11,3.1,3.11,32900.0,3.1,3.11,3.1,3.11,32900.0
2008-11-07 14:00:00,3.11,3.11,3.1,3.11,41300.0,3.11,3.11,3.1,3.11,41300.0
2008-11-07 14:10:00,3.11,3.11,3.11,3.11,66500.0,3.11,3.11,3.11,3.11,66500.0
2008-11-07 14:20:00,3.11,3.12,3.1,3.11,75600.0,3.11,3.12,3.1,3.11,75600.0
2008-11-07 14:30:00,3.11,3.12,3.1,3.1,99400.0,3.11,3.12,3.1,3.1,99400.0
2008-11-07 14:40:00,3.1,3.11,3.1,3.11,96600.0,3.1,3.11,3.1,3.11,96600.0
2008-11-07 14:50:00,3.11,3.12,3.07,3.07,133700.0,3.11,3.12,3.07,3.07,133700.0
2008-11-07 15:00:00,3.06,3.08,3.04,3.08,161000.0,3.06,3.08,3.04,3.08,161000.0
2008-11-07 15:10:00,3.08,3.09,3.06,3.06,68600.0,3.08,3.09,3.06,3.06,68600.0
2008-11-07 15:20:00,3.06,3.07,3.04,3.05,177800.0,3.06,3.07,3.04,3.05,177800.0
2008-11-07 15:30:00,3.05,3.09,3.04,3.07,134400.0,3.05,3.09,3.04,3.07,134400.0
2008-11-07 15:40:00,3.07,3.11,3.07,3.08,198100.0,3.07,3.11,3.07,3.08,198100.0
2008-11-07 15:50:00,3.08,3.14,3.08,3.12,495600.0,3.08,3.14,3.08,3.12,495600.0
2008-11-10 09:30:00,3.2,3.23,3.17,3.22,133700.0,3.2,3.23,3.17,3.22,133700.0
2008-11-10 09:40:00,3.22,3.24,3.17,3.17,88900.0,3.22,3.24,3.17,3.17,88900.0
2008-11-10 09:50:00,3.17,3.17,3.12,3.16,107100.0,3.17,3.17,3.12,3.16,107100.0
2008-11-10 10:00:00,3.16,3.18,3.15,3.18,90300.0,3.16,3.18,3.15,3.18,90300.0
2008-11-10 10:10:00,3.18,3.18,3.15,3.15,429100.0,3.18,3.18,3.15,3.15,429100.0
2008-11-10 10:20:00,3.15,3.15,3.11,3.11,198800.0,3.15,3.15,3.11,3.11,198800.0
2008-11-10 10:30:00,3.11,3.11,3.09,3.1,47600.0,3.11,3.11,3.09,3.1,47600.0
2008-11-10 10:40:00,3.09,3.1,3.09,3.09,30800.0,3.09,3.1,3.09,3.09,30800.0
2008-11-10 10:50:00,3.09,3.09,3.07,3.08,35700.0,3.09,3.09,3.07,3.08,35700.0
2008-11-10 11:00:00,3.08,3.09,3.08,3.08,33600.0,3.08,3.09,3.08,3.08,33600.0
2008-11-10 11:10:00,3.08,3.09,3.07,3.07,57400.0,3.08,3.09,3.07,3.07,57400.0
2008-11-10 11:20:00,3.07,3.1,3.07,3.1,43400.0,3.07,3.1,3.07,3.1,43400.0
2008-11-10 11:30:00,3.1,3.1,3.09,3.1,16800.0,3.1,3.1,3.09,3.1,16800.0
2008-11-10 11:40:00,3.1,3.1,3.09,3.09,42000.0,3.1,3.1,3.09,3.09,42000.0
2008-11-10 11:50:00,3.09,3.09,3.07,3.08,74200.0,3.09,3.09,3.07,3.08,74200.0
2008-11-10 12:00:00,3.08,3.09,3.07,3.09,37800.0,3.08,3.09,3.07,3.09,37800.0
2008-11-10 12:10:00,3.09,3.09,3.08,3.08,26600.0,3.09,3.09,3.08,3.08,26600.0
2008-11-10 12:20:00,3.08,3.09,3.07,3.07,64400.0,3.08,3.09,3.07,3.07,64400.0
2008-11-10 12:30:00,3.07,3.08,3.07,3.07,43400.0,3.07,3.08,3.07,3.07,43400.0
2008-11-10 12:40:00,3.07,3.07,3.07,3.07,29400.0,3.07,3.07,3.07,3.07,29400.0
2008-11-10 12:50:00,3.07,3.08,3.05,3.05,105700.0,3.07,3.08,3.05,3.05,105700.0
2008-11-10 13:00:00,3.05,3.06,3.04,3.06,42700.0,3.05,3.06,3.04,3.06,42700.0
2008-11-10 13:10:00,3.06,3.07,3.06,3.07,40600.0,3.06,3.07,3.06,3.07,40600.0
2008-11-10 13:20:00,3.07,3.08,3.06,3.07,42000.0,3.07,3.08,3.06,3.07,42000.0
2008-11-10 13:30:00,3.08,3.09,3.07,3.08,52500.0,3.08,3.09,3.07,3.08,52500.0
2008-11-10 13:40:00,3.08,3.08,3.06,3.07,60200.0,3.08,3.08,3.06,3.07,60200.0
2008-11-10 13:50:00,3.07,3.11,3.07,3.11,32200.0,3.07,3.11,3.07,3.11,32200.0
2008-11-10 14:00:00,3.11,3.11,3.09,3.1,56700.0,3.11,3.11,3.09,3.1,56700.0
2008-11-10 14:10:00,3.1,3.1,3.07,3.08,37100.0,3.1,3.1,3.07,3.08,37100.0
2008-11-10 14:20:00,3.08,3.08,3.07,3.07,107100.0,3.08,3.08,3.07,3.07,107100.0
2008-11-10 14:30:00,3.07,3.07,3.06,3.07,27300.0,3.07,3.07,3.06,3.07,27300.0
2008-11-10 14:40:00,3.06,3.07,3.05,3.05,30100.0,3.06,3.07,3.05,3.05,30100.0
2008-11-10 14:50:00,3.05,3.06,3.05,3.05,14700.0,3.05,3.06,3.05,3.05,14700.0
2008-11-10 15:00:00,3.05,3.06,3.03,3.04,81900.0,3.05,3.06,3.03,3.04,81900.0
2008-11-10 15:10:00,3.05,3.08,3.05,3.06,53900.0,3.05,3.08,3.05,3.06,53900.0
2008-11-10 15:20:00,3.06,3.06,3.05,3.06,44100.0,3.06,3.06,3.05,3.06,44100.0
2008-11-10 15:30:00,3.06,3.08,3.04,3.04,66500.0,3.06,3.08,3.04,3.04,66500.0
2008-11-10 15:40:00,3.04,3.06,3.03,3.06,111300.0,3.04,3.06,3.03,3.06,111300.0
2008-11-10 15:50:00,3.05,3.09,3.05,3.08,237300.0,3.05,3.09,3.05,3.08,237300.0
2008-11-11 09:30:00,3.06,3.16,3.02,3.03,108500.0,3.06,3.16,3.02,3.03,108500.0
2008-11-11 09:40:00,3.02,3.02,3.0,3.0,87500.0,3.02,3.02,3.0,3.0,87500.0
2008-11-11 09:50:00,3.0,3.01,2.99,2.99,30100.0,3.0,3.01,2.99,2.99,30100.0
2008-11-11 10:00:00,2.99,3.0,2.98,3.0,293300.0,2.99,3.0,2.98,3.0,293300.0
2008-11-11 10:10:00,3.0,3.04,3.0,3.04,287000.0,3.0,3.04,3.0,3.04,287000.0
2008-11-11 10:20:00,3.05,3.07,3.05,3.06,97300.0,3.05,3.07,3.05,3.06,97300.0
2008-11-11 10:30:00,3.06,3.07,3.05,3.05,34300.0,3.06,3.07,3.05,3.05,34300.0
2008-11-11 10:40:00,3.05,3.07,3.05,3.06,52500.0,3.05,3.07,3.05,3.06,52500.0
2008-11-11 10:50:00,3.07,3.08,3.07,3.07,48300.0,3.07,3.08,3.07,3.07,48300.0
2008-11-11 11:00:00,3.07,3.07,3.05,3.05,78400.0,3.07,3.07,3.05,3.05,78400.0
2008-11-11 11:10:00,3.05,3.06,3.05,3.06,60200.0,3.05,3.06,3.05,3.06,60200.0
2008-11-11 11:20:00,3.06,3.07,3.06,3.06,47600.0,3.06,3.07,3.06,3.06,47600.0
2008-11-11 11:30:00,3.06,3.07,3.06,3.07,63000.0,3.06,3.07,3.06,3.07,63000.0
2008-11-11 11:40:00,3.07,3.1,3.07,3.09,69300.0,3.07,3.1,3.07,3.09,69300.0
2008-11-11 11:50:00,3.09,3.1,3.08,3.09,86100.0,3.09,3.1,3.08,3.09,86100.0
2008-11-11 12:00:00,3.09,3.1,3.09,3.09,33600.0,3.09,3.1,3.09,3.09,33600.0
2008-11-11 12:10:00,3.09,3.1,3.09,3.09,81900.0,3.09,3.1,3.09,3.09,81900.0
2008-11-11 12:20:00,3.09,3.09,3.06,3.07,107100.0,3.09,3.09,3.06,3.07,107100.0
2008-11-11 12:30:00,3.07,3.09,3.07,3.09,35000.0,3.07,3.09,3.07,3.09,35000.0
2008-11-11 12:40:00,3.09,3.1,3.09,3.09,30800.0,3.09,3.1,3.09,3.09,30800.0
2008-11-11 12:50:00,3.09,3.12,3.09,3.12,44800.0,3.09,3.12,3.09,3.12,44800.0
2008-11-11 13:00:00,3.11,3.14,3.11,3.14,58100.0,3.11,3.14,3.11,3.14,58100.0
2008-11-11 13:10:00,3.14,3.14,3.12,3.12,35000.0,3.14,3.14,3.12,3.12,35000.0
2008-11-11 13:20:00,3.13,3.13,3.11,3.12,73500.0,3.13,3.13,3.11,3.12,73500.0
2008-11-11 13:30:00,3.12,3.13,3.11,3.11,55300.0,3.12,3.13,3.11,3.11,55300.0
2008-11-11 13:40:00,3.1,3.13,3.1,3.13,97300.0,3.1,3.13,3.1,3.13,97300.0
2008-11-11 13:50:00,3.12,3.18,3.12,3.18,86800.0,3.12,3.18,3.12,3.18,86800.0
2008-11-11 14:00:00,3.18,3.19,3.14,3.14,197400.0,3.18,3.19,3.14,3.14,197400.0
2008-11-11 14:10:00,3.14,3.17,3.14,3.17,74200.0,3.14,3.17,3.14,3.17,74200.0
2008-11-11 14:20:00,3.17,3.21,3.17,3.21,98000.0,3.17,3.21,3.17,3.21,98000.0
2008-11-11 14:30:00,3.22,3.24,3.21,3.21,81200.0,3.22,3.24,3.21,3.21,81200.0
2008-11-11 14:40:00,3.21,3.21,3.17,3.18,62300.0,3.21,3.21,3.17,3.18,62300.0
2008-11-11 14:50:00,3.19,3.19,3.15,3.17,116900.0,3.19,3.19,3.15,3.17,116900.0
2008-11-11 15:00:00,3.16,3.19,3.15,3.17,155400.0,3.16,3.19,3.15,3.17,155400.0
2008-11-11 15:10:00,3.17,3.2,3.17,3.19,93800.0,3.17,3.2,3.17,3.19,93800.0
2008-11-11 15:20:00,3.2,3.21,3.17,3.18,110600.0,3.2,3.21,3.17,3.18,110600.0
2008-11-11 15:30:00,3.18,3.18,3.12,3.12,253400.0,3.18,3.18,3.12,3.12,253400.0
2008-11-11 15:40:00,3.12,3.15,3.11,3.15,289100.0,3.12,3.15,3.11,3.15,289100.0
2008-11-11 15:50:00,3.15,3.17,3.13,3.15,513800.0,3.15,3.17,3.13,3.15,513800.0
2008-11-12 09:30:00,3.11,3.14,3.03,3.04,144900.0,3.11,3.14,3.03,3.04,144900.0
2008-11-12 09:40:00,3.05,3.08,3.04,3.08,48300.0,3.05,3.08,3.04,3.08,48300.0
2008-11-12 09:50:00,3.08,3.12,3.08,3.09,56000.0,3.08,3.12,3.08,3.09,56000.0
2008-11-12 10:00:00,3.08,3.1,3.07,3.07,49000.0,3.08,3.1,3.07,3.07,49000.0
2008-11-12 10:10:00,3.07,3.1,3.07,3.09,39900.0,3.07,3.1,3.07,3.09,39900.0
2008-11-12 10:20:00,3.09,3.1,3.08,3.09,66500.0,3.09,3.1,3.08,3.09,66500.0
2008-11-12 10:30:00,3.09,3.09,3.08,3.09,74900.0,3.09,3.09,3.08,3.09,74900.0
2008-11-12 10:40:00,3.09,3.1,3.08,3.1,60900.0,3.09,3.1,3.08,3.1,60900.0
2008-11-12 10:50:00,3.1,3.12,3.1,3.11,72100.0,3.1,3.12,3.1,3.11,72100.0
2008-11-12 11:00:00,3.11,3.11,3.07,3.07,226100.0,3.11,3.11,3.07,3.07,226100.0
2008-11-12 11:10:00,3.08,3.1,3.07,3.09,211400.0,3.08,3.1,3.07,3.09,211400.0
2008-11-12 11:20:00,3.09,3.13,3.08,3.11,246400.0,3.09,3.13,3.08,3.11,246400.0
2008-11-12 11:30:00,3.12,3.13,3.1,3.1,49700.0,3.12,3.13,3.1,3.1,49700.0
2008-11-12 11:40:00,3.11,3.11,3.07,3.08,240100.0,3.11,3.11,3.07,3.08,240100.0
2008-11-12 11:50:00,3.08,3.09,3.07,3.09,170100.0,3.08,3.09,3.07,3.09,170100.0
2008-11-12 12:00:00,3.09,3.11,3.06,3.07,151900.0,3.09,3.11,3.06,3.07,151900.0
2008-11-12 12:10:00,3.07,3.07,3.03,3.04,58100.0,3.07,3.07,3.03,3.04,58100.0
2008-11-12 12:20:00,3.03,3.06,3.03,3.06,16800.0,3.03,3.06,3.03,3.06,16800.0
2008-11-12 12:30:00,3.05,3.05,3.04,3.05,36400.0,3.05,3.05,3.04,3.05,36400.0
2008-11-12 12:40:00,3.05,3.07,3.05,3.07,62300.0,3.05,3.07,3.05,3.07,62300.0
2008-11-12 12:50:00,3.06,3.08,3.06,3.08,56000.0,3.06,3.08,3.06,3.08,56000.0
2008-11-12 13:00:00,3.09,3.1,3.08,3.09,42700.0,3.09,3.1,3.08,3.09,42700.0
2008-11-12 13:10:00,3.09,3.1,3.07,3.07,104300.0,3.09,3.1,3.07,3.07,104300.0
2008-11-12 13:20:00,3.07,3.07,3.05,3.06,61600.0,3.07,3.07,3.05,3.06,61600.0
2008-11-12 13:30:00,3.06,3.06,3.05,3.06,22400.0,3.06,3.06,3.05,3.06,22400.0
2008-11-12 13:40:00,3.06,3.07,3.06,3.06,21000.0,3.06,3.07,3.06,3.06,21000.0
2008-11-12 13:50:00,3.06,3.06,3.02,3.02,79100.0,3.06,3.06,3.02,3.02,79100.0
2008-11-12 14:00:00,3.02,3.02,2.99,2.99,140000.0,3.02,3.02,2.99,2.99,140000.0
2008-11-12 14:10:00,2.99,3.0,2.98,3.0,93100.0,2.99,3.0,2.98,3.0,93100.0
2008-11-12 14:20:00,3.0,3.01,3.0,3.01,37100.0,3.0,3.01,3.0,3.01,37100.0
2008-11-12 14:30:00,3.01,3.02,3.0,3.01,93800.0,3.01,3.02,3.0,3.01,93800.0
2008-11-12 14:40:00,3.01,3.02,3.0,3.0,64400.0,3.01,3.02,3.0,3.0,64400.0
2008-11-12 14:50:00,3.0,3.01,2.98,2.98,70000.0,3.0,3.01,2.98,2.98,70000.0
2008-11-12 15:00:00,2.98,2.99,2.97,2.98,67200.0,2.98,2.99,2.97,2.98,67200.0
2008-11-12 15:10:00,2.98,2.99,2.97,2.98,116900.0,2.98,2.99,2.97,2.98,116900.0
2008-11-12 15:20:00,2.98,2.98,2.96,2.97,108500.0,2.98,2.98,2.96,2.97,108500.0
2008-11-12 15:30:00,2.97,2.99,2.97,2.97,194600.0,2.97,2.99,2.97,2.97,194600.0
2008-11-12 15:40:00,2.98,2.99,2.94,2.98,276500.0,2.98,2.99,2.94,2.98,276500.0
2008-11-12 15:50:00,2.97,2.98,2.94,2.96,413700.0,2.97,2.98,2.94,2.96,413700.0
2008-11-13 09:30:00,2.93,3.05,2.93,3.0,252700.0,2.93,3.05,2.93,3.0,252700.0
2008-11-13 09:40:00,3.0,3.01,2.98,2.99,200200.0,3.0,3.01,2.98,2.99,200200.0
2008-11-13 09:50:00,3.0,3.0,2.98,2.99,145600.0,3.0,3.0,2.98,2.99,145600.0
2008-11-13 10:00:00,2.98,3.0,2.98,2.99,178500.0,2.98,3.0,2.98,2.99,178500.0
2008-11-13 10:10:00,2.99,3.07,2.99,3.05,238700.0,2.99,3.07,2.99,3.05,238700.0
2008-11-13 10:20:00,3.04,3.09,3.04,3.06,158900.0,3.04,3.09,3.04,3.06,158900.0
2008-11-13 10:30:00,3.07,3.08,3.07,3.08,109900.0,3.07,3.08,3.07,3.08,109900.0
2008-11-13 10:40:00,3.08,3.09,3.05,3.05,322700.0,3.08,3.09,3.05,3.05,322700.0
2008-11-13 10:50:00,3.05,3.09,3.05,3.07,258300.0,3.05,3.09,3.05,3.07,258300.0
2008-11-13 11:00:00,3.07,3.09,3.05,3.05,106400.0,3.07,3.09,3.05,3.05,106400.0
2008-11-13 11:10:00,3.05,3.08,3.05,3.05,198800.0,3.05,3.08,3.05,3.05,198800.0
2008-11-13 11:20:00,3.05,3.1,3.05,3.1,308000.0,3.05,3.1,3.05,3.1,308000.0
2008-11-13 11:30:00,3.1,3.12,3.1,3.12,333900.0,3.1,3.12,3.1,3.12,333900.0
2008-11-13 11:40:00,3.12,3.14,3.12,3.13,143500.0,3.12,3.14,3.12,3.13,143500.0
2008-11-13 11:50:00,3.13,3.14,3.12,3.14,92400.0,3.13,3.14,3.12,3.14,92400.0
2008-11-13 12:00:00,3.14,3.16,3.14,3.16,126700.0,3.14,3.16,3.14,3.16,126700.0
2008-11-13 12:10:00,3.16,3.16,3.14,3.14,77000.0,3.16,3.16,3.14,3.14,77000.0
2008-11-13 12:20:00,3.14,3.14,3.11,3.12,163100.0,3.14,3.14,3.11,3.12,163100.0
2008-11-13 12:30:00,3.12,3.14,3.12,3.13,136500.0,3.12,3.14,3.12,3.13,136500.0
2008-11-13 12:40:00,3.13,3.14,3.11,3.11,74900.0,3.13,3.14,3.11,3.11,74900.0
2008-11-13 12:50:00,3.11,3.12,3.03,3.03,226100.0,3.11,3.12,3.03,3.03,226100.0
2008-11-13 13:00:00,3.03,3.07,3.03,3.06,368200.0,3.03,3.07,3.03,3.06,368200.0
2008-11-13 13:10:00,3.06,3.13,3.06,3.13,77000.0,3.06,3.13,3.06,3.13,77000.0
2008-11-13 13:20:00,3.13,3.14,3.1,3.14,80500.0,3.13,3.14,3.1,3.14,80500.0
2008-11-13 13:30:00,3.14,3.24,3.14,3.23,259000.0,3.14,3.24,3.14,3.23,259000.0
2008-11-13 13:40:00,3.23,3.29,3.22,3.25,413000.0,3.23,3.29,3.22,3.25,413000.0
2008-11-13 13:50:00,3.25,3.33,3.25,3.27,268100.0,3.25,3.33,3.25,3.27,268100.0
2008-11-13 14:00:00,3.27,3.31,3.26,3.3,234500.0,3.27,3.31,3.26,3.3,234500.0
2008-11-13 14:10:00,3.3,3.35,3.3,3.32,204400.0,3.3,3.35,3.3,3.32,204400.0
2008-11-13 14:20:00,3.32,3.46,3.32,3.44,1006600.0,3.32,3.46,3.32,3.44,1006600.0
2008-11-13 14:30:00,3.44,3.49,3.39,3.49,446600.0,3.44,3.49,3.39,3.49,446600.0
2008-11-13 14:40:00,3.49,3.5,3.46,3.47,388500.0,3.49,3.5,3.46,3.47,388500.0
2008-11-13 14:50:00,3.47,3.49,3.44,3.46,242200.0,3.47,3.49,3.44,3.46,242200.0
2008-11-13 15:00:00,3.46,3.48,3.33,3.33,473200.0,3.46,3.48,3.33,3.33,473200.0
2008-11-13 15:10:00,3.33,3.36,3.31,3.34,691600.0,3.33,3.36,3.31,3.34,691600.0
2008-11-13 15:20:00,3.34,3.36,3.33,3.35,918400.0,3.34,3.36,3.33,3.35,918400.0
2008-11-13 15:30:00,3.35,3.39,3.34,3.37,569100.0,3.35,3.39,3.34,3.37,569100.0
2008-11-13 15:40:00,3.37,3.43,3.37,3.41,324800.0,3.37,3.43,3.37,3.41,324800.0
2008-11-13 15:50:00,3.41,3.49,3.4,3.48,546700.0,3.41,3.49,3.4,3.48,546700.0
2008-11-14 09:30:00,3.42,3.42,3.36,3.38,392000.0,3.42,3.42,3.36,3.38,392000.0
2008-11-14 09:40:00,3.38,3.44,3.38,3.41,247100.0,3.38,3.44,3.38,3.41,247100.0
2008-11-14 09:50:00,3.41,3.43,3.38,3.38,416500.0,3.41,3.43,3.38,3.38,416500.0
2008-11-14 10:00:00,3.39,3.4,3.37,3.38,255500.0,3.39,3.4,3.37,3.38,255500.0
2008-11-14 10:10:00,3.38,3.4,3.37,3.37,179900.0,3.38,3.4,3.37,3.37,179900.0
2008-11-14 10:20:00,3.36,3.38,3.34,3.37,240100.0,3.36,3.38,3.34,3.37,240100.0
2008-11-14 10:30:00,3.38,3.38,3.29,3.29,270200.0,3.38,3.38,3.29,3.29,270200.0
2008-11-14 10:40:00,3.29,3.34,3.29,3.34,163100.0,3.29,3.34,3.29,3.34,163100.0
2008-11-14 10:50:00,3.33,3.34,3.3,3.3,49000.0,3.33,3.34,3.3,3.3,49000.0
2008-11-14 11:00:00,3.3,3.3,3.27,3.27,313600.0,3.3,3.3,3.27,3.27,313600.0
2008-11-14 11:10:00,3.27,3.3,3.27,3.29,476700.0,3.27,3.3,3.27,3.29,476700.0
2008-11-14 11:20:00,3.29,3.29,3.27,3.27,147000.0,3.29,3.29,3.27,3.27,147000.0
2008-11-14 11:30:00,3.27,3.28,3.26,3.27,140700.0,3.27,3.28,3.26,3.27,140700.0
2008-11-14 11:40:00,3.27,3.29,3.27,3.29,67200.0,3.27,3.29,3.27,3.29,67200.0
2008-11-14 11:50:00,3.29,3.29,3.27,3.27,162400.0,3.29,3.29,3.27,3.27,162400.0
2008-11-14 12:00:00,3.27,3.27,3.26,3.26,116900.0,3.27,3.27,3.26,3.26,116900.0
2008-11-14 12:10:00,3.27,3.29,3.26,3.26,188300.0,3.27,3.29,3.26,3.26,188300.0
2008-11-14 12:20:00,3.26,3.3,3.26,3.29,393400.0,3.26,3.3,3.26,3.29,393400.0
2008-11-14 12:30:00,3.29,3.31,3.28,3.29,140000.0,3.29,3.31,3.28,3.29,140000.0
2008-11-14 12:40:00,3.29,3.3,3.26,3.26,181300.0,3.29,3.3,3.26,3.26,181300.0
2008-11-14 12:50:00,3.26,3.3,3.26,3.29,73500.0,3.26,3.3,3.26,3.29,73500.0
2008-11-14 13:00:00,3.29,3.29,3.27,3.29,99400.0,3.29,3.29,3.27,3.29,99400.0
2008-11-14 13:10:00,3.28,3.29,3.25,3.27,121800.0,3.28,3.29,3.25,3.27,121800.0
2008-11-14 13:20:00,3.26,3.29,3.26,3.29,188300.0,3.26,3.29,3.26,3.29,188300.0
2008-11-14 13:30:00,3.29,3.29,3.24,3.26,144200.0,3.29,3.29,3.24,3.26,144200.0
2008-11-14 13:40:00,3.27,3.27,3.24,3.25,68600.0,3.27,3.27,3.24,3.25,68600.0
2008-11-14 13:50:00,3.25,3.28,3.25,3.25,100800.0,3.25,3.28,3.25,3.25,100800.0
2008-11-14 14:00:00,3.25,3.29,3.24,3.28,184800.0,3.25,3.29,3.24,3.28,184800.0
2008-11-14 14:10:00,3.28,3.29,3.26,3.29,182700.0,3.28,3.29,3.26,3.29,182700.0
2008-11-14 14:20:00,3.29,3.29,3.26,3.26,161000.0,3.29,3.29,3.26,3.26,161000.0
2008-11-14 14:30:00,3.27,3.29,3.26,3.27,237300.0,3.27,3.29,3.26,3.27,237300.0
2008-11-14 14:40:00,3.27,3.29,3.26,3.27,574700.0,3.27,3.29,3.26,3.27,574700.0
2008-11-14 14:50:00,3.27,3.29,3.25,3.29,259000.0,3.27,3.29,3.25,3.29,259000.0
2008-11-14 15:00:00,3.29,3.3,3.25,3.28,273000.0,3.29,3.3,3.25,3.28,273000.0
2008-11-14 15:10:00,3.28,3.28,3.24,3.25,172900.0,3.28,3.28,3.24,3.25,172900.0
2008-11-14 15:20:00,3.24,3.27,3.22,3.23,347200.0,3.24,3.27,3.22,3.23,347200.0
2008-11-14 15:30:00,3.23,3.24,3.19,3.22,359800.0,3.23,3.24,3.19,3.22,359800.0
2008-11-14 15:40:00,3.22,3.24,3.18,3.21,328300.0,3.22,3.24,3.18,3.21,328300.0
2008-11-14 15:50:00,3.22,3.22,3.14,3.14,369600.0,3.22,3.22,3.14,3.14,369600.0
2008-11-17 09:30:00,3.16,3.16,3.11,3.11,184800.0,3.16,3.16,3.11,3.11,184800.0
2008-11-17 09:40:00,3.12,3.14,3.11,3.13,57400.0,3.12,3.14,3.11,3.13,57400.0
2008-11-17 09:50:00,3.14,3.15,3.13,3.14,66500.0,3.14,3.15,3.13,3.14,66500.0
2008-11-17 10:00:00,3.14,3.14,3.1,3.12,263200.0,3.14,3.14,3.1,3.12,263200.0
2008-11-17 10:10:00,3.12,3.12,3.07,3.07,149800.0,3.12,3.12,3.07,3.07,149800.0
2008-11-17 10:20:00,3.08,3.08,3.06,3.07,71400.0,3.08,3.08,3.06,3.07,71400.0
2008-11-17 10:30:00,3.08,3.08,3.06,3.06,254100.0,3.08,3.08,3.06,3.06,254100.0
2008-11-17 10:40:00,3.06,3.06,3.03,3.04,126000.0,3.06,3.06,3.03,3.04,126000.0
2008-11-17 10:50:00,3.05,3.06,3.02,3.04,232400.0,3.05,3.06,3.02,3.04,232400.0
2008-11-17 11:00:00,3.04,3.06,3.04,3.06,172200.0,3.04,3.06,3.04,3.06,172200.0
2008-11-17 11:10:00,3.06,3.06,3.03,3.03,175000.0,3.06,3.06,3.03,3.03,175000.0
2008-11-17 11:20:00,3.03,3.04,3.03,3.03,53200.0,3.03,3.04,3.03,3.03,53200.0
2008-11-17 11:30:00,3.03,3.05,3.03,3.05,79100.0,3.03,3.05,3.03,3.05,79100.0
2008-11-17 11:40:00,3.04,3.06,3.02,3.06,96600.0,3.04,3.06,3.02,3.06,96600.0
2008-11-17 11:50:00,3.06,3.06,3.05,3.06,157500.0,3.06,3.06,3.05,3.06,157500.0
2008-11-17 12:00:00,3.06,3.1,3.05,3.09,324800.0,3.06,3.1,3.05,3.09,324800.0
2008-11-17 12:10:00,3.09,3.09,3.07,3.09,126700.0,3.09,3.09,3.07,3.09,126700.0
2008-11-17 12:20:00,3.09,3.1,3.08,3.1,74200.0,3.09,3.1,3.08,3.1,74200.0
2008-11-17 12:30:00,3.1,3.1,3.08,3.08,97300.0,3.1,3.1,3.08,3.08,97300.0
2008-11-17 12:40:00,3.08,3.09,3.07,3.09,175700.0,3.08,3.09,3.07,3.09,175700.0
2008-11-17 12:50:00,3.09,3.1,3.08,3.08,134400.0,3.09,3.1,3.08,3.08,134400.0
2008-11-17 13:00:00,3.08,3.08,3.05,3.06,100800.0,3.08,3.08,3.05,3.06,100800.0
2008-11-17 13:10:00,3.06,3.06,3.04,3.05,95200.0,3.06,3.06,3.04,3.05,95200.0
2008-11-17 13:20:00,3.05,3.07,3.05,3.07,79100.0,3.05,3.07,3.05,3.07,79100.0
2008-11-17 13:30:00,3.07,3.07,3.04,3.05,293300.0,3.07,3.07,3.04,3.05,293300.0
2008-11-17 13:40:00,3.05,3.07,3.04,3.07,137900.0,3.05,3.07,3.04,3.07,137900.0
2008-11-17 13:50:00,3.07,3.08,3.06,3.07,119000.0,3.07,3.08,3.06,3.07,119000.0
2008-11-17 14:00:00,3.07,3.07,3.03,3.07,124600.0,3.07,3.07,3.03,3.07,124600.0
2008-11-17 14:10:00,3.07,3.09,3.05,3.07,403900.0,3.07,3.09,3.05,3.07,403900.0
2008-11-17 14:20:00,3.07,3.09,3.05,3.06,392700.0,3.07,3.09,3.05,3.06,392700.0
2008-11-17 14:30:00,3.06,3.08,3.05,3.08,271600.0,3.06,3.08,3.05,3.08,271600.0
2008-11-17 14:40:00,3.08,3.09,3.06,3.07,355600.0,3.08,3.09,3.06,3.07,355600.0
2008-11-17 14:50:00,3.07,3.09,3.06,3.07,211400.0,3.07,3.09,3.06,3.07,211400.0
2008-11-17 15:00:00,3.07,3.09,3.05,3.08,176400.0,3.07,3.09,3.05,3.08,176400.0
2008-11-17 15:10:00,3.07,3.09,3.05,3.09,161700.0,3.07,3.09,3.05,3.09,161700.0
2008-11-17 15:20:00,3.08,3.09,3.05,3.07,167300.0,3.08,3.09,3.05,3.07,167300.0
2008-11-17 15:30:00,3.07,3.09,3.03,3.05,287000.0,3.07,3.09,3.03,3.05,287000.0
2008-11-17 15:40:00,3.05,3.07,3.05,3.05,261800.0,3.05,3.07,3.05,3.05,261800.0
2008-11-17 15:50:00,3.05,3.06,3.0,3.03,282100.0,3.05,3.06,3.0,3.03,282100.0
2008-11-18 09:30:00,3.06,3.14,3.04,3.08,88200.0,3.06,3.14,3.04,3.08,88200.0
2008-11-18 09:40:00,3.08,3.11,3.06,3.09,416500.0,3.08,3.11,3.06,3.09,416500.0
2008-11-18 09:50:00,3.08,3.09,3.04,3.05,196700.0,3.08,3.09,3.04,3.05,196700.0
2008-11-18 10:00:00,3.05,3.06,3.02,3.03,169400.0,3.05,3.06,3.02,3.03,169400.0
2008-11-18 10:10:00,3.03,3.04,3.03,3.04,155400.0,3.03,3.04,3.03,3.04,155400.0
2008-11-18 10:20:00,3.04,3.06,3.03,3.06,144200.0,3.04,3.06,3.03,3.06,144200.0
2008-11-18 10:30:00,3.06,3.08,3.06,3.07,100800.0,3.06,3.08,3.06,3.07,100800.0
2008-11-18 10:40:00,3.08,3.08,3.06,3.07,139300.0,3.08,3.08,3.06,3.07,139300.0
2008-11-18 10:50:00,3.07,3.08,3.07,3.08,83300.0,3.07,3.08,3.07,3.08,83300.0
2008-11-18 11:00:00,3.08,3.08,3.06,3.06,50400.0,3.08,3.08,3.06,3.06,50400.0
2008-11-18 11:10:00,3.06,3.08,3.06,3.08,95200.0,3.06,3.08,3.06,3.08,95200.0
2008-11-18 11:20:00,3.08,3.11,3.08,3.11,202300.0,3.08,3.11,3.08,3.11,202300.0
2008-11-18 11:30:00,3.1,3.14,3.1,3.12,84700.0,3.1,3.14,3.1,3.12,84700.0
2008-11-18 11:40:00,3.12,3.12,3.11,3.11,48300.0,3.12,3.12,3.11,3.11,48300.0
2008-11-18 11:50:00,3.11,3.14,3.11,3.13,55300.0,3.11,3.14,3.11,3.13,55300.0
2008-11-18 12:00:00,3.13,3.13,3.1,3.1,33600.0,3.13,3.13,3.1,3.1,33600.0
2008-11-18 12:10:00,3.1,3.1,3.08,3.08,60200.0,3.1,3.1,3.08,3.08,60200.0
2008-11-18 12:20:00,3.07,3.08,3.06,3.07,60200.0,3.07,3.08,3.06,3.07,60200.0
2008-11-18 12:30:00,3.06,3.06,3.05,3.05,133000.0,3.06,3.06,3.05,3.05,133000.0
2008-11-18 12:40:00,3.05,3.06,3.04,3.05,69300.0,3.05,3.06,3.04,3.05,69300.0
2008-11-18 12:50:00,3.05,3.05,3.04,3.04,20300.0,3.05,3.05,3.04,3.04,20300.0
2008-11-18 13:00:00,3.04,3.04,3.01,3.01,81200.0,3.04,3.04,3.01,3.01,81200.0
2008-11-18 13:10:00,3.01,3.03,3.01,3.02,42700.0,3.01,3.03,3.01,3.02,42700.0
2008-11-18 13:20:00,3.02,3.04,3.02,3.04,43400.0,3.02,3.04,3.02,3.04,43400.0
2008-11-18 13:30:00,3.04,3.04,3.0,3.0,203700.0,3.04,3.04,3.0,3.0,203700.0
2008-11-18 13:40:00,3.0,3.02,2.97,2.97,170100.0,3.0,3.02,2.97,2.97,170100.0
2008-11-18 13:50:00,2.97,3.02,2.97,3.02,115500.0,2.97,3.02,2.97,3.02,115500.0
2008-11-18 14:00:00,3.01,3.03,2.99,2.99,77700.0,3.01,3.03,2.99,2.99,77700.0
2008-11-18 14:10:00,2.99,3.02,2.99,3.0,69300.0,2.99,3.02,2.99,3.0,69300.0
2008-11-18 14:20:00,3.0,3.02,2.99,3.01,172900.0,3.0,3.02,2.99,3.01,172900.0
2008-11-18 14:30:00,3.01,3.01,2.99,3.0,123900.0,3.01,3.01,2.99,3.0,123900.0
2008-11-18 14:40:00,3.0,3.0,2.96,2.96,76300.0,3.0,3.0,2.96,2.96,76300.0
2008-11-18 14:50:00,2.96,2.96,2.94,2.95,439600.0,2.96,2.96,2.94,2.95,439600.0
2008-11-18 15:00:00,2.95,2.98,2.95,2.98,571900.0,2.95,2.98,2.95,2.98,571900.0
2008-11-18 15:10:00,2.98,3.01,2.96,3.0,335300.0,2.98,3.01,2.96,3.0,335300.0
2008-11-18 15:20:00,3.0,3.03,2.98,3.01,273700.0,3.0,3.03,2.98,3.01,273700.0
2008-11-18 15:30:00,3.01,3.03,2.96,3.01,268100.0,3.01,3.03,2.96,3.01,268100.0
2008-11-18 15:40:00,3.02,3.06,3.01,3.05,301700.0,3.02,3.06,3.01,3.05,301700.0
2008-11-18 15:50:00,3.05,3.08,3.04,3.06,304500.0,3.05,3.08,3.04,3.06,304500.0
2008-11-19 09:30:00,3.08,3.16,3.07,3.15,636300.0,3.08,3.16,3.07,3.15,636300.0
2008-11-19 09:40:00,3.15,3.16,3.13,3.14,408100.0,3.15,3.16,3.13,3.14,408100.0
2008-11-19 09:50:00,3.14,3.15,3.13,3.13,151900.0,3.14,3.15,3.13,3.13,151900.0
2008-11-19 10:00:00,3.13,3.14,3.12,3.14,254800.0,3.13,3.14,3.12,3.14,254800.0
2008-11-19 10:10:00,3.14,3.15,3.12,3.14,135100.0,3.14,3.15,3.12,3.14,135100.0
2008-11-19 10:20:00,3.13,3.15,3.12,3.14,254100.0,3.13,3.15,3.12,3.14,254100.0
2008-11-19 10:30:00,3.14,3.14,3.12,3.13,281400.0,3.14,3.14,3.12,3.13,281400.0
2008-11-19 10:40:00,3.13,3.13,3.08,3.08,182700.0,3.13,3.13,3.08,3.08,182700.0
2008-11-19 10:50:00,3.09,3.1,3.07,3.08,38500.0,3.09,3.1,3.07,3.08,38500.0
2008-11-19 11:00:00,3.08,3.1,3.07,3.08,205100.0,3.08,3.1,3.07,3.08,205100.0
2008-11-19 11:10:00,3.08,3.08,3.04,3.05,182000.0,3.08,3.08,3.04,3.05,182000.0
2008-11-19 11:20:00,3.05,3.05,3.0,3.01,130200.0,3.05,3.05,3.0,3.01,130200.0
2008-11-19 11:30:00,3.01,3.03,3.01,3.01,429100.0,3.01,3.03,3.01,3.01,429100.0
2008-11-19 11:40:00,3.02,3.03,2.98,3.0,414400.0,3.02,3.03,2.98,3.0,414400.0
2008-11-19 11:50:00,3.0,3.02,3.0,3.01,43400.0,3.0,3.02,3.0,3.01,43400.0
2008-11-19 12:00:00,3.01,3.01,2.99,2.99,228200.0,3.01,3.01,2.99,2.99,228200.0
2008-11-19 12:10:00,2.99,2.99,2.95,2.95,165900.0,2.99,2.99,2.95,2.95,165900.0
2008-11-19 12:20:00,2.95,2.96,2.93,2.94,192500.0,2.95,2.96,2.93,2.94,192500.0
2008-11-19 12:30:00,2.94,2.97,2.94,2.97,140700.0,2.94,2.97,2.94,2.97,140700.0
2008-11-19 12:40:00,2.98,2.99,2.97,2.97,51800.0,2.98,2.99,2.97,2.97,51800.0
2008-11-19 12:50:00,2.97,2.97,2.95,2.96,53200.0,2.97,2.97,2.95,2.96,53200.0
2008-11-19 13:00:00,2.96,2.99,2.96,2.98,58800.0,2.96,2.99,2.96,2.98,58800.0
2008-11-19 13:10:00,2.98,2.99,2.96,2.96,109900.0,2.98,2.99,2.96,2.96,109900.0
2008-11-19 13:20:00,2.96,2.96,2.94,2.94,46900.0,2.96,2.96,2.94,2.94,46900.0
2008-11-19 13:30:00,2.94,2.97,2.93,2.97,149100.0,2.94,2.97,2.93,2.97,149100.0
2008-11-19 13:40:00,2.97,2.99,2.97,2.98,83300.0,2.97,2.99,2.97,2.98,83300.0
2008-11-19 13:50:00,2.98,2.99,2.98,2.99,144900.0,2.98,2.99,2.98,2.99,144900.0
2008-11-19 14:00:00,2.99,2.99,2.97,2.99,108500.0,2.99,2.99,2.97,2.99,108500.0
2008-11-19 14:10:00,2.99,3.01,2.98,2.98,178500.0,2.99,3.01,2.98,2.98,178500.0
2008-11-19 14:20:00,2.98,3.01,2.98,2.99,104300.0,2.98,3.01,2.98,2.99,104300.0
2008-11-19 14:30:00,2.99,3.0,2.97,2.99,191100.0,2.99,3.0,2.97,2.99,191100.0
2008-11-19 14:40:00,2.99,3.07,2.99,3.04,127400.0,2.99,3.07,2.99,3.04,127400.0
2008-11-19 14:50:00,3.04,3.06,3.03,3.05,56000.0,3.04,3.06,3.03,3.05,56000.0
2008-11-19 15:00:00,3.04,3.07,3.02,3.06,126000.0,3.04,3.07,3.02,3.06,126000.0
2008-11-19 15:10:00,3.07,3.07,3.03,3.03,65800.0,3.07,3.07,3.03,3.03,65800.0
2008-11-19 15:20:00,3.02,3.04,3.0,3.01,153300.0,3.02,3.04,3.0,3.01,153300.0
2008-11-19 15:30:00,3.01,3.03,2.99,3.0,163100.0,3.01,3.03,2.99,3.0,163100.0
2008-11-19 15:40:00,3.0,3.01,2.96,2.97,178500.0,3.0,3.01,2.96,2.97,178500.0
2008-11-19 15:50:00,2.97,2.97,2.93,2.94,340900.0,2.97,2.97,2.93,2.94,340900.0
2008-11-20 09:30:00,2.89,2.89,2.82,2.85,907900.0,2.89,2.89,2.82,2.85,907900.0
2008-11-20 09:40:00,2.85,2.88,2.82,2.87,326900.0,2.85,2.88,2.82,2.87,326900.0
2008-11-20 09:50:00,2.87,2.89,2.86,2.87,755300.0,2.87,2.89,2.86,2.87,755300.0
2008-11-20 10:00:00,2.88,2.88,2.83,2.85,296100.0,2.88,2.88,2.83,2.85,296100.0
2008-11-20 10:10:00,2.84,2.85,2.81,2.82,405300.0,2.84,2.85,2.81,2.82,405300.0
2008-11-20 10:20:00,2.81,2.87,2.8,2.85,319200.0,2.81,2.87,2.8,2.85,319200.0
2008-11-20 10:30:00,2.86,2.88,2.84,2.84,376600.0,2.86,2.88,2.84,2.84,376600.0
2008-11-20 10:40:00,2.85,2.9,2.84,2.88,451500.0,2.85,2.9,2.84,2.88,451500.0
2008-11-20 10:50:00,2.88,2.89,2.85,2.89,288400.0,2.88,2.89,2.85,2.89,288400.0
2008-11-20 11:00:00,2.9,2.93,2.88,2.9,280700.0,2.9,2.93,2.88,2.9,280700.0
2008-11-20 11:10:00,2.9,2.9,2.85,2.85,290500.0,2.9,2.9,2.85,2.85,290500.0
2008-11-20 11:20:00,2.85,2.86,2.83,2.85,140000.0,2.85,2.86,2.83,2.85,140000.0
2008-11-20 11:30:00,2.85,2.85,2.83,2.84,98700.0,2.85,2.85,2.83,2.84,98700.0
2008-11-20 11:40:00,2.83,2.86,2.83,2.86,133000.0,2.83,2.86,2.83,2.86,133000.0
2008-11-20 11:50:00,2.86,2.86,2.85,2.86,140000.0,2.86,2.86,2.85,2.86,140000.0
2008-11-20 12:00:00,2.85,2.85,2.8,2.8,207900.0,2.85,2.85,2.8,2.8,207900.0
2008-11-20 12:10:00,2.8,2.82,2.8,2.81,163800.0,2.8,2.82,2.8,2.81,163800.0
2008-11-20 12:20:00,2.81,2.87,2.81,2.87,267400.0,2.81,2.87,2.81,2.87,267400.0
2008-11-20 12:30:00,2.87,2.89,2.86,2.87,218400.0,2.87,2.89,2.86,2.87,218400.0
2008-11-20 12:40:00,2.88,2.9,2.87,2.9,100800.0,2.88,2.9,2.87,2.9,100800.0
2008-11-20 12:50:00,2.9,2.9,2.84,2.84,165200.0,2.9,2.9,2.84,2.84,165200.0
2008-11-20 13:00:00,2.84,2.85,2.82,2.84,83300.0,2.84,2.85,2.82,2.84,83300.0
2008-11-20 13:10:00,2.84,2.86,2.81,2.82,224700.0,2.84,2.86,2.81,2.82,224700.0
2008-11-20 13:20:00,2.82,2.85,2.8,2.83,173600.0,2.82,2.85,2.8,2.83,173600.0
2008-11-20 13:30:00,2.83,2.86,2.8,2.82,270900.0,2.83,2.86,2.8,2.82,270900.0
2008-11-20 13:40:00,2.82,2.84,2.8,2.83,147700.0,2.82,2.84,2.8,2.83,147700.0
2008-11-20 13:50:00,2.83,2.84,2.81,2.84,77000.0,2.83,2.84,2.81,2.84,77000.0
2008-11-20 14:00:00,2.84,2.84,2.79,2.8,448700.0,2.84,2.84,2.79,2.8,448700.0
2008-11-20 14:10:00,2.8,2.82,2.79,2.79,100800.0,2.8,2.82,2.79,2.79,100800.0
2008-11-20 14:20:00,2.79,2.8,2.76,2.76,254100.0,2.79,2.8,2.76,2.76,254100.0
2008-11-20 14:30:00,2.76,2.8,2.76,2.79,220500.0,2.76,2.8,2.76,2.79,220500.0
2008-11-20 14:40:00,2.78,2.8,2.76,2.77,161700.0,2.78,2.8,2.76,2.77,161700.0
2008-11-20 14:50:00,2.77,2.78,2.75,2.77,259700.0,2.77,2.78,2.75,2.77,259700.0
2008-11-20 15:00:00,2.76,2.79,2.75,2.78,263200.0,2.76,2.79,2.75,2.78,263200.0
2008-11-20 15:10:00,2.77,2.8,2.74,2.75,246400.0,2.77,2.8,2.74,2.75,246400.0
2008-11-20 15:20:00,2.75,2.77,2.73,2.76,389900.0,2.75,2.77,2.73,2.76,389900.0
2008-11-20 15:30:00,2.75,2.77,2.72,2.72,536200.0,2.75,2.77,2.72,2.72,536200.0
2008-11-20 15:40:00,2.72,2.74,2.7,2.73,548800.0,2.72,2.74,2.7,2.73,548800.0
2008-11-20 15:50:00,2.73,2.73,2.66,2.67,976500.0,2.73,2.73,2.66,2.67,976500.0
2008-11-21 09:30:00,2.71,2.79,2.71,2.72,386400.0,2.71,2.79,2.71,2.72,386400.0
2008-11-21 09:40:00,2.72,2.79,2.72,2.78,287700.0,2.72,2.79,2.72,2.78,287700.0
2008-11-21 09:50:00,2.78,2.78,2.7,2.71,175000.0,2.78,2.78,2.7,2.71,175000.0
2008-11-21 10:00:00,2.72,2.75,2.7,2.75,210700.0,2.72,2.75,2.7,2.75,210700.0
2008-11-21 10:10:00,2.75,2.75,2.7,2.71,137900.0,2.75,2.75,2.7,2.71,137900.0
2008-11-21 10:20:00,2.71,2.73,2.71,2.71,111300.0,2.71,2.73,2.71,2.71,111300.0
2008-11-21 10:30:00,2.72,2.74,2.71,2.74,116900.0,2.72,2.74,2.71,2.74,116900.0
2008-11-21 10:40:00,2.74,2.75,2.72,2.73,133000.0,2.74,2.75,2.72,2.73,133000.0
2008-11-21 10:50:00,2.72,2.75,2.72,2.73,375900.0,2.72,2.75,2.72,2.73,375900.0
2008-11-21 11:00:00,2.73,2.74,2.72,2.72,288400.0,2.73,2.74,2.72,2.72,288400.0
2008-11-21 11:10:00,2.72,2.73,2.7,2.71,522200.0,2.72,2.73,2.7,2.71,522200.0
2008-11-21 11:20:00,2.71,2.71,2.68,2.69,512400.0,2.71,2.71,2.68,2.69,512400.0
2008-11-21 11:30:00,2.69,2.71,2.69,2.7,438900.0,2.69,2.71,2.69,2.7,438900.0
2008-11-21 11:40:00,2.7,2.72,2.7,2.72,327600.0,2.7,2.72,2.7,2.72,327600.0
2008-11-21 11:50:00,2.72,2.72,2.7,2.71,192500.0,2.72,2.72,2.7,2.71,192500.0
2008-11-21 12:00:00,2.71,2.71,2.7,2.71,311500.0,2.71,2.71,2.7,2.71,311500.0
2008-11-21 12:10:00,2.71,2.71,2.68,2.68,109900.0,2.71,2.71,2.68,2.68,109900.0
2008-11-21 12:20:00,2.69,2.71,2.68,2.69,111300.0,2.69,2.71,2.68,2.69,111300.0
2008-11-21 12:30:00,2.69,2.71,2.68,2.7,116200.0,2.69,2.71,2.68,2.7,116200.0
2008-11-21 12:40:00,2.71,2.71,2.68,2.69,137900.0,2.71,2.71,2.68,2.69,137900.0
2008-11-21 12:50:00,2.69,2.7,2.68,2.68,86800.0,2.69,2.7,2.68,2.68,86800.0
2008-11-21 13:00:00,2.68,2.68,2.67,2.68,70000.0,2.68,2.68,2.67,2.68,70000.0
2008-11-21 13:10:00,2.68,2.7,2.68,2.69,132300.0,2.68,2.7,2.68,2.69,132300.0
2008-11-21 13:20:00,2.68,2.68,2.66,2.68,219800.0,2.68,2.68,2.66,2.68,219800.0
2008-11-21 13:30:00,2.68,2.69,2.66,2.66,121100.0,2.68,2.69,2.66,2.66,121100.0
2008-11-21 13:40:00,2.66,2.67,2.65,2.66,107800.0,2.66,2.67,2.65,2.66,107800.0
2008-11-21 13:50:00,2.66,2.66,2.6,2.61,184100.0,2.66,2.66,2.6,2.61,184100.0
2008-11-21 14:00:00,2.61,2.66,2.61,2.65,226800.0,2.61,2.66,2.61,2.65,226800.0
2008-11-21 14:10:00,2.65,2.66,2.63,2.64,176400.0,2.65,2.66,2.63,2.64,176400.0
2008-11-21 14:20:00,2.65,2.67,2.65,2.66,410900.0,2.65,2.67,2.65,2.66,410900.0
2008-11-21 14:30:00,2.66,2.66,2.62,2.64,285600.0,2.66,2.66,2.62,2.64,285600.0
2008-11-21 14:40:00,2.64,2.69,2.64,2.67,319200.0,2.64,2.69,2.64,2.67,319200.0
2008-11-21 14:50:00,2.67,2.7,2.64,2.66,406000.0,2.67,2.7,2.64,2.66,406000.0
2008-11-21 15:00:00,2.65,2.71,2.65,2.68,316400.0,2.65,2.71,2.65,2.68,316400.0
2008-11-21 15:10:00,2.68,2.75,2.67,2.75,474600.0,2.68,2.75,2.67,2.75,474600.0
2008-11-21 15:20:00,2.75,2.79,2.72,2.77,333200.0,2.75,2.79,2.72,2.77,333200.0
2008-11-21 15:30:00,2.77,2.85,2.76,2.83,647500.0,2.77,2.85,2.76,2.83,647500.0
2008-11-21 15:40:00,2.83,2.83,2.77,2.8,422100.0,2.83,2.83,2.77,2.8,422100.0
2008-11-21 15:50:00,2.81,2.87,2.78,2.85,844900.0,2.81,2.87,2.78,2.85,844900.0
2008-11-24 09:30:00,2.88,2.94,2.87,2.9,296800.0,2.88,2.94,2.87,2.9,296800.0
2008-11-24 09:40:00,2.9,2.9,2.85,2.88,227500.0,2.9,2.9,2.85,2.88,227500.0
2008-11-24 09:50:00,2.89,2.91,2.86,2.9,319900.0,2.89,2.91,2.86,2.9,319900.0
2008-11-24 10:00:00,2.9,2.94,2.89,2.91,393400.0,2.9,2.94,2.89,2.91,393400.0
2008-11-24 10:10:00,2.91,2.96,2.9,2.95,270900.0,2.91,2.96,2.9,2.95,270900.0
2008-11-24 10:20:00,2.95,3.02,2.94,3.01,326200.0,2.95,3.02,2.94,3.01,326200.0
2008-11-24 10:30:00,3.01,3.07,3.01,3.01,258300.0,3.01,3.07,3.01,3.01,258300.0
2008-11-24 10:40:00,3.01,3.04,3.01,3.02,401800.0,3.01,3.04,3.01,3.02,401800.0
2008-11-24 10:50:00,3.03,3.04,3.02,3.04,280000.0,3.03,3.04,3.02,3.04,280000.0
2008-11-24 11:00:00,3.04,3.05,2.99,2.99,350700.0,3.04,3.05,2.99,2.99,350700.0
2008-11-24 11:10:00,2.99,3.01,2.99,2.99,364000.0,2.99,3.01,2.99,2.99,364000.0
2008-11-24 11:20:00,2.99,3.08,2.99,3.06,231700.0,2.99,3.08,2.99,3.06,231700.0
2008-11-24 11:30:00,3.06,3.11,3.05,3.08,497700.0,3.06,3.11,3.05,3.08,497700.0
2008-11-24 11:40:00,3.08,3.14,3.07,3.14,507500.0,3.08,3.14,3.07,3.14,507500.0
2008-11-24 11:50:00,3.14,3.14,3.12,3.14,352800.0,3.14,3.14,3.12,3.14,352800.0
2008-11-24 12:00:00,3.14,3.14,3.1,3.11,378000.0,3.14,3.14,3.1,3.11,378000.0
2008-11-24 12:10:00,3.11,3.14,3.09,3.09,602700.0,3.11,3.14,3.09,3.09,602700.0
2008-11-24 12:20:00,3.09,3.1,3.05,3.06,228200.0,3.09,3.1,3.05,3.06,228200.0
2008-11-24 12:30:00,3.06,3.1,3.05,3.05,262500.0,3.06,3.1,3.05,3.05,262500.0
2008-11-24 12:40:00,3.05,3.09,3.05,3.08,160300.0,3.05,3.09,3.05,3.08,160300.0
2008-11-24 12:50:00,3.08,3.14,3.08,3.1,473900.0,3.08,3.14,3.08,3.1,473900.0
2008-11-24 13:00:00,3.1,3.13,3.09,3.1,483700.0,3.1,3.13,3.09,3.1,483700.0
2008-11-24 13:10:00,3.1,3.11,3.08,3.11,459900.0,3.1,3.11,3.08,3.11,459900.0
2008-11-24 13:20:00,3.11,3.12,3.08,3.12,384300.0,3.11,3.12,3.08,3.12,384300.0
2008-11-24 13:30:00,3.12,3.13,3.11,3.13,184100.0,3.12,3.13,3.11,3.13,184100.0
2008-11-24 13:40:00,3.12,3.12,3.1,3.12,123900.0,3.12,3.12,3.1,3.12,123900.0
2008-11-24 13:50:00,3.12,3.17,3.11,3.16,345100.0,3.12,3.17,3.11,3.16,345100.0
2008-11-24 14:00:00,3.17,3.17,3.08,3.11,375900.0,3.17,3.17,3.08,3.11,375900.0
2008-11-24 14:10:00,3.11,3.13,3.1,3.12,126700.0,3.11,3.13,3.1,3.12,126700.0
2008-11-24 14:20:00,3.12,3.14,3.12,3.12,345100.0,3.12,3.14,3.12,3.12,345100.0
2008-11-24 14:30:00,3.12,3.14,3.11,3.12,191100.0,3.12,3.14,3.11,3.12,191100.0
2008-11-24 14:40:00,3.12,3.13,3.09,3.09,207900.0,3.12,3.13,3.09,3.09,207900.0
2008-11-24 14:50:00,3.09,3.12,3.09,3.11,140700.0,3.09,3.12,3.09,3.11,140700.0
2008-11-24 15:00:00,3.11,3.14,3.09,3.14,182000.0,3.11,3.14,3.09,3.14,182000.0
2008-11-24 15:10:00,3.15,3.18,3.13,3.17,324800.0,3.15,3.18,3.13,3.17,324800.0
2008-11-24 15:20:00,3.17,3.23,3.17,3.22,351400.0,3.17,3.23,3.17,3.22,351400.0
2008-11-24 15:30:00,3.22,3.24,3.2,3.21,607600.0,3.22,3.24,3.2,3.21,607600.0
2008-11-24 15:40:00,3.21,3.23,3.16,3.16,546700.0,3.21,3.23,3.16,3.16,546700.0
2008-11-24 15:50:00,3.15,3.18,3.13,3.17,821100.0,3.15,3.18,3.13,3.17,821100.0
2008-11-25 09:30:00,3.14,3.15,3.09,3.1,326200.0,3.14,3.15,3.09,3.1,326200.0
2008-11-25 09:40:00,3.1,3.12,3.06,3.09,356300.0,3.1,3.12,3.06,3.09,356300.0
2008-11-25 09:50:00,3.07,3.1,3.04,3.04,448000.0,3.07,3.1,3.04,3.04,448000.0
2008-11-25 10:00:00,3.04,3.06,3.0,3.02,317100.0,3.04,3.06,3.0,3.02,317100.0
2008-11-25 10:10:00,3.03,3.03,2.99,2.99,389900.0,3.03,3.03,2.99,2.99,389900.0
2008-11-25 10:20:00,2.99,3.01,2.97,2.98,120400.0,2.99,3.01,2.97,2.98,120400.0
2008-11-25 10:30:00,2.98,2.98,2.96,2.97,79800.0,2.98,2.98,2.96,2.97,79800.0
2008-11-25 10:40:00,2.96,2.98,2.94,2.94,321300.0,2.96,2.98,2.94,2.94,321300.0
2008-11-25 10:50:00,2.95,2.97,2.94,2.95,261800.0,2.95,2.97,2.94,2.95,261800.0
2008-11-25 11:00:00,2.96,2.98,2.94,2.95,251300.0,2.96,2.98,2.94,2.95,251300.0
2008-11-25 11:10:00,2.95,3.03,2.94,3.02,173600.0,2.95,3.03,2.94,3.02,173600.0
2008-11-25 11:20:00,3.02,3.03,2.99,3.03,84000.0,3.02,3.03,2.99,3.03,84000.0
2008-11-25 11:30:00,3.02,3.03,3.0,3.0,126700.0,3.02,3.03,3.0,3.0,126700.0
2008-11-25 11:40:00,3.0,3.04,2.99,3.03,96600.0,3.0,3.04,2.99,3.03,96600.0
2008-11-25 11:50:00,3.04,3.07,3.04,3.06,111300.0,3.04,3.07,3.04,3.06,111300.0
2008-11-25 12:00:00,3.05,3.06,3.03,3.05,88200.0,3.05,3.06,3.03,3.05,88200.0
2008-11-25 12:10:00,3.05,3.05,3.02,3.05,50400.0,3.05,3.05,3.02,3.05,50400.0
2008-11-25 12:20:00,3.06,3.06,3.04,3.04,70700.0,3.06,3.06,3.04,3.04,70700.0
2008-11-25 12:30:00,3.05,3.06,3.04,3.04,56000.0,3.05,3.06,3.04,3.04,56000.0
2008-11-25 12:40:00,3.04,3.04,3.0,3.02,109900.0,3.04,3.04,3.0,3.02,109900.0
2008-11-25 12:50:00,3.02,3.02,2.99,3.0,127400.0,3.02,3.02,2.99,3.0,127400.0
2008-11-25 13:00:00,2.99,3.01,2.98,3.01,71400.0,2.99,3.01,2.98,3.01,71400.0
2008-11-25 13:10:00,3.01,3.02,2.97,2.98,47600.0,3.01,3.02,2.97,2.98,47600.0
2008-11-25 13:20:00,2.98,3.01,2.97,3.0,40600.0,2.98,3.01,2.97,3.0,40600.0
2008-11-25 13:30:00,3.0,3.03,3.0,3.02,65800.0,3.0,3.03,3.0,3.02,65800.0
2008-11-25 13:40:00,3.02,3.02,3.0,3.0,86100.0,3.02,3.02,3.0,3.0,86100.0
2008-11-25 13:50:00,3.0,3.01,2.98,2.98,110600.0,3.0,3.01,2.98,2.98,110600.0
2008-11-25 14:00:00,2.98,3.01,2.98,2.99,105700.0,2.98,3.01,2.98,2.99,105700.0
2008-11-25 14:10:00,2.98,2.99,2.96,2.99,48300.0,2.98,2.99,2.96,2.99,48300.0
2008-11-25 14:20:00,2.99,2.99,2.97,2.97,224000.0,2.99,2.99,2.97,2.97,224000.0
2008-11-25 14:30:00,2.97,3.01,2.96,3.0,78400.0,2.97,3.01,2.96,3.0,78400.0
2008-11-25 14:40:00,3.0,3.01,2.99,3.01,174300.0,3.0,3.01,2.99,3.01,174300.0
2008-11-25 14:50:00,3.01,3.05,2.99,3.03,88900.0,3.01,3.05,2.99,3.03,88900.0
2008-11-25 15:00:00,3.04,3.08,3.04,3.04,165200.0,3.04,3.08,3.04,3.04,165200.0
2008-11-25 15:10:00,3.04,3.07,3.02,3.05,100800.0,3.04,3.07,3.02,3.05,100800.0
2008-11-25 15:20:00,3.05,3.06,3.03,3.06,158900.0,3.05,3.06,3.03,3.06,158900.0
2008-11-25 15:30:00,3.06,3.07,3.02,3.07,312200.0,3.06,3.07,3.02,3.07,312200.0
2008-11-25 15:40:00,3.07,3.11,3.07,3.09,214900.0,3.07,3.11,3.07,3.09,214900.0
2008-11-25 15:50:00,3.09,3.12,3.08,3.09,468300.0,3.09,3.12,3.08,3.09,468300.0
2008-11-26 09:30:00,3.04,3.17,3.04,3.15,147000.0,3.04,3.17,3.04,3.15,147000.0
2008-11-26 09:40:00,3.15,3.15,3.13,3.14,91700.0,3.15,3.15,3.13,3.14,91700.0
2008-11-26 09:50:00,3.14,3.14,3.13,3.14,318500.0,3.14,3.14,3.13,3.14,318500.0
2008-11-26 10:00:00,3.14,3.14,3.13,3.14,172200.0,3.14,3.14,3.13,3.14,172200.0
2008-11-26 10:10:00,3.14,3.18,3.14,3.17,296100.0,3.14,3.18,3.14,3.17,296100.0
2008-11-26 10:20:00,3.17,3.2,3.16,3.17,152600.0,3.17,3.2,3.16,3.17,152600.0
2008-11-26 10:30:00,3.18,3.18,3.16,3.18,128800.0,3.18,3.18,3.16,3.18,128800.0
2008-11-26 10:40:00,3.18,3.19,3.17,3.18,44800.0,3.18,3.19,3.17,3.18,44800.0
2008-11-26 10:50:00,3.17,3.2,3.17,3.2,268800.0,3.17,3.2,3.17,3.2,268800.0
2008-11-26 11:00:00,3.2,3.2,3.19,3.2,261800.0,3.2,3.2,3.19,3.2,261800.0
2008-11-26 11:10:00,3.2,3.25,3.2,3.22,310800.0,3.2,3.25,3.2,3.22,310800.0
2008-11-26 11:20:00,3.22,3.24,3.2,3.2,191800.0,3.22,3.24,3.2,3.2,191800.0
2008-11-26 11:30:00,3.2,3.23,3.19,3.2,310100.0,3.2,3.23,3.19,3.2,310100.0
2008-11-26 11:40:00,3.2,3.23,3.2,3.23,104300.0,3.2,3.23,3.2,3.23,104300.0
2008-11-26 11:50:00,3.24,3.27,3.23,3.27,224000.0,3.24,3.27,3.23,3.27,224000.0
2008-11-26 12:00:00,3.27,3.3,3.26,3.3,144900.0,3.27,3.3,3.26,3.3,144900.0
2008-11-26 12:10:00,3.29,3.3,3.27,3.29,38500.0,3.29,3.3,3.27,3.29,38500.0
2008-11-26 12:20:00,3.29,3.29,3.28,3.28,67200.0,3.29,3.29,3.28,3.28,67200.0
2008-11-26 12:30:00,3.28,3.29,3.28,3.28,102900.0,3.28,3.29,3.28,3.28,102900.0
2008-11-26 12:40:00,3.28,3.29,3.28,3.28,28000.0,3.28,3.29,3.28,3.28,28000.0
2008-11-26 12:50:00,3.28,3.3,3.28,3.29,399700.0,3.28,3.3,3.28,3.29,399700.0
2008-11-26 13:00:00,3.29,3.3,3.29,3.29,278600.0,3.29,3.3,3.29,3.29,278600.0
2008-11-26 13:10:00,3.29,3.29,3.26,3.28,107800.0,3.29,3.29,3.26,3.28,107800.0
2008-11-26 13:20:00,3.28,3.28,3.24,3.26,144900.0,3.28,3.28,3.24,3.26,144900.0
2008-11-26 13:30:00,3.27,3.27,3.21,3.23,202300.0,3.27,3.27,3.21,3.23,202300.0
2008-11-26 13:40:00,3.23,3.23,3.2,3.2,143500.0,3.23,3.23,3.2,3.2,143500.0
2008-11-26 13:50:00,3.2,3.21,3.19,3.2,77000.0,3.2,3.21,3.19,3.2,77000.0
2008-11-26 14:00:00,3.19,3.2,3.18,3.2,216300.0,3.19,3.2,3.18,3.2,216300.0
2008-11-26 14:10:00,3.21,3.22,3.2,3.21,132300.0,3.21,3.22,3.2,3.21,132300.0
2008-11-26 14:20:00,3.21,3.23,3.21,3.23,209300.0,3.21,3.23,3.21,3.23,209300.0
2008-11-26 14:30:00,3.23,3.26,3.22,3.23,188300.0,3.23,3.26,3.22,3.23,188300.0
2008-11-26 14:40:00,3.24,3.28,3.23,3.28,96600.0,3.24,3.28,3.23,3.28,96600.0
2008-11-26 14:50:00,3.27,3.3,3.27,3.3,87500.0,3.27,3.3,3.27,3.3,87500.0
2008-11-26 15:00:00,3.3,3.31,3.28,3.29,158900.0,3.3,3.31,3.28,3.29,158900.0
2008-11-26 15:10:00,3.28,3.3,3.28,3.28,179200.0,3.28,3.3,3.28,3.28,179200.0
2008-11-26 15:20:00,3.29,3.29,3.26,3.27,233100.0,3.29,3.29,3.26,3.27,233100.0
2008-11-26 15:30:00,3.27,3.3,3.26,3.29,235200.0,3.27,3.3,3.26,3.29,235200.0
2008-11-26 15:40:00,3.29,3.29,3.25,3.25,278600.0,3.29,3.29,3.25,3.25,278600.0
2008-11-26 15:50:00,3.25,3.29,3.24,3.27,643300.0,3.25,3.29,3.24,3.27,643300.0
2008-11-28 09:30:00,3.3,3.3,3.17,3.17,151900.0,3.3,3.3,3.17,3.17,151900.0
2008-11-28 09:40:00,3.17,3.2,3.17,3.17,95900.0,3.17,3.2,3.17,3.17,95900.0
2008-11-28 09:50:00,3.17,3.18,3.16,3.17,98700.0,3.17,3.18,3.16,3.17,98700.0
2008-11-28 10:00:00,3.17,3.19,3.17,3.18,143500.0,3.17,3.19,3.17,3.18,143500.0
2008-11-28 10:10:00,3.18,3.18,3.17,3.17,74200.0,3.18,3.18,3.17,3.17,74200.0
2008-11-28 10:20:00,3.18,3.2,3.17,3.18,277200.0,3.18,3.2,3.17,3.18,277200.0
2008-11-28 10:30:00,3.18,3.21,3.18,3.21,221900.0,3.18,3.21,3.18,3.21,221900.0
2008-11-28 10:40:00,3.21,3.21,3.2,3.2,31500.0,3.21,3.21,3.2,3.2,31500.0
2008-11-28 10:50:00,3.2,3.2,3.19,3.2,42000.0,3.2,3.2,3.19,3.2,42000.0
2008-11-28 11:00:00,3.19,3.2,3.19,3.19,33600.0,3.19,3.2,3.19,3.19,33600.0
2008-11-28 11:10:00,3.19,3.19,3.18,3.19,44800.0,3.19,3.19,3.18,3.19,44800.0
2008-11-28 11:20:00,3.19,3.2,3.19,3.2,312200.0,3.19,3.2,3.19,3.2,312200.0
2008-11-28 11:30:00,3.2,3.2,3.17,3.19,126000.0,3.2,3.2,3.17,3.19,126000.0
2008-11-28 11:40:00,3.18,3.19,3.18,3.19,261800.0,3.18,3.19,3.18,3.19,261800.0
2008-11-28 11:50:00,3.19,3.2,3.19,3.2,91000.0,3.19,3.2,3.19,3.2,91000.0
2008-11-28 12:00:00,3.2,3.22,3.19,3.22,154700.0,3.2,3.22,3.19,3.22,154700.0
2008-11-28 12:10:00,3.22,3.22,3.22,3.22,33600.0,3.22,3.22,3.22,3.22,33600.0
2008-11-28 12:20:00,3.22,3.22,3.2,3.2,39200.0,3.22,3.22,3.2,3.2,39200.0
2008-11-28 12:30:00,3.19,3.22,3.19,3.22,61600.0,3.19,3.22,3.19,3.22,61600.0
2008-11-28 12:40:00,3.22,3.22,3.19,3.21,119000.0,3.22,3.22,3.19,3.21,119000.0
2008-11-28 12:50:00,3.21,3.29,3.21,3.29,209300.0,3.21,3.29,3.21,3.29,209300.0
2008-12-01 09:30:00,3.17,3.26,3.13,3.21,158200.0,3.17,3.26,3.13,3.21,158200.0
2008-12-01 09:40:00,3.19,3.21,3.16,3.18,65800.0,3.19,3.21,3.16,3.18,65800.0
2008-12-01 09:50:00,3.17,3.17,3.13,3.13,149100.0,3.17,3.17,3.13,3.13,149100.0
2008-12-01 10:00:00,3.13,3.19,3.11,3.19,298200.0,3.13,3.19,3.11,3.19,298200.0
2008-12-01 10:10:00,3.19,3.19,3.18,3.18,160300.0,3.19,3.19,3.18,3.18,160300.0
2008-12-01 10:20:00,3.18,3.19,3.18,3.18,230300.0,3.18,3.19,3.18,3.18,230300.0
2008-12-01 10:30:00,3.18,3.19,3.18,3.19,194600.0,3.18,3.19,3.18,3.19,194600.0
2008-12-01 10:40:00,3.18,3.19,3.18,3.19,161000.0,3.18,3.19,3.18,3.19,161000.0
2008-12-01 10:50:00,3.19,3.19,3.18,3.18,82600.0,3.19,3.19,3.18,3.18,82600.0
2008-12-01 11:00:00,3.18,3.18,3.17,3.17,194600.0,3.18,3.18,3.17,3.17,194600.0
2008-12-01 11:10:00,3.17,3.18,3.16,3.18,119000.0,3.17,3.18,3.16,3.18,119000.0
2008-12-01 11:20:00,3.18,3.19,3.18,3.18,125300.0,3.18,3.19,3.18,3.18,125300.0
2008-12-01 11:30:00,3.18,3.2,3.18,3.2,58800.0,3.18,3.2,3.18,3.2,58800.0
2008-12-01 11:40:00,3.2,3.21,3.19,3.19,77000.0,3.2,3.21,3.19,3.19,77000.0
2008-12-01 11:50:00,3.19,3.2,3.18,3.19,56700.0,3.19,3.2,3.18,3.19,56700.0
2008-12-01 12:00:00,3.19,3.2,3.18,3.19,71400.0,3.19,3.2,3.18,3.19,71400.0
2008-12-01 12:10:00,3.19,3.19,3.18,3.18,57400.0,3.19,3.19,3.18,3.18,57400.0
2008-12-01 12:20:00,3.18,3.19,3.18,3.18,112000.0,3.18,3.19,3.18,3.18,112000.0
2008-12-01 12:30:00,3.19,3.19,3.18,3.18,100800.0,3.19,3.19,3.18,3.18,100800.0
2008-12-01 12:40:00,3.18,3.19,3.18,3.19,42000.0,3.18,3.19,3.18,3.19,42000.0
2008-12-01 12:50:00,3.19,3.2,3.18,3.2,62300.0,3.19,3.2,3.18,3.2,62300.0
2008-12-01 13:00:00,3.2,3.2,3.19,3.19,44800.0,3.2,3.2,3.19,3.19,44800.0
2008-12-01 13:10:00,3.19,3.2,3.18,3.19,157500.0,3.19,3.2,3.18,3.19,157500.0
2008-12-01 13:20:00,3.19,3.2,3.18,3.18,35000.0,3.19,3.2,3.18,3.18,35000.0
2008-12-01 13:30:00,3.18,3.2,3.18,3.18,68600.0,3.18,3.2,3.18,3.18,68600.0
2008-12-01 13:40:00,3.18,3.19,3.18,3.18,224700.0,3.18,3.19,3.18,3.18,224700.0
2008-12-01 13:50:00,3.18,3.2,3.18,3.19,124600.0,3.18,3.2,3.18,3.19,124600.0
2008-12-01 14:00:00,3.19,3.2,3.18,3.19,219800.0,3.19,3.2,3.18,3.19,219800.0
2008-12-01 14:10:00,3.19,3.2,3.18,3.18,190400.0,3.19,3.2,3.18,3.18,190400.0
2008-12-01 14:20:00,3.18,3.19,3.18,3.19,60900.0,3.18,3.19,3.18,3.19,60900.0
2008-12-01 14:30:00,3.19,3.2,3.18,3.18,118300.0,3.19,3.2,3.18,3.18,118300.0
2008-12-01 14:40:00,3.18,3.19,3.18,3.19,150500.0,3.18,3.19,3.18,3.19,150500.0
2008-12-01 14:50:00,3.18,3.2,3.18,3.18,137200.0,3.18,3.2,3.18,3.18,137200.0
2008-12-01 15:00:00,3.18,3.19,3.18,3.18,274400.0,3.18,3.19,3.18,3.18,274400.0
2008-12-01 15:10:00,3.18,3.21,3.18,3.19,194600.0,3.18,3.21,3.18,3.19,194600.0
2008-12-01 15:20:00,3.19,3.2,3.18,3.19,278600.0,3.19,3.2,3.18,3.19,278600.0
2008-12-01 15:30:00,3.19,3.2,3.18,3.18,212100.0,3.19,3.2,3.18,3.18,212100.0
2008-12-01 15:40:00,3.18,3.2,3.18,3.19,609700.0,3.18,3.2,3.18,3.19,609700.0
2008-12-01 15:50:00,3.19,3.19,3.14,3.15,1114400.0,3.19,3.19,3.14,3.15,1114400.0
2008-12-02 09:30:00,3.12,3.21,3.12,3.21,246400.0,3.12,3.21,3.12,3.21,246400.0
2008-12-02 09:40:00,3.2,3.2,3.16,3.18,163100.0,3.2,3.2,3.16,3.18,163100.0
2008-12-02 09:50:00,3.18,3.19,3.16,3.18,154700.0,3.18,3.19,3.16,3.18,154700.0
2008-12-02 10:00:00,3.18,3.23,3.18,3.23,71400.0,3.18,3.23,3.18,3.23,71400.0
2008-12-02 10:10:00,3.22,3.28,3.22,3.28,168000.0,3.22,3.28,3.22,3.28,168000.0
2008-12-02 10:20:00,3.28,3.31,3.27,3.28,196700.0,3.28,3.31,3.27,3.28,196700.0
2008-12-02 10:30:00,3.28,3.31,3.28,3.3,204400.0,3.28,3.31,3.28,3.3,204400.0
2008-12-02 10:40:00,3.3,3.31,3.28,3.28,194600.0,3.3,3.31,3.28,3.28,194600.0
2008-12-02 10:50:00,3.28,3.29,3.26,3.27,340900.0,3.28,3.29,3.26,3.27,340900.0
2008-12-02 11:00:00,3.27,3.28,3.25,3.28,49700.0,3.27,3.28,3.25,3.28,49700.0
2008-12-02 11:10:00,3.28,3.3,3.27,3.29,435400.0,3.28,3.3,3.27,3.29,435400.0
2008-12-02 11:20:00,3.3,3.34,3.3,3.33,188300.0,3.3,3.34,3.3,3.33,188300.0
2008-12-02 11:30:00,3.32,3.35,3.32,3.33,57400.0,3.32,3.35,3.32,3.33,57400.0
2008-12-02 11:40:00,3.32,3.37,3.32,3.36,85400.0,3.32,3.37,3.32,3.36,85400.0
2008-12-02 11:50:00,3.36,3.37,3.35,3.35,225400.0,3.36,3.37,3.35,3.35,225400.0
2008-12-02 12:00:00,3.35,3.35,3.31,3.32,287700.0,3.35,3.35,3.31,3.32,287700.0
2008-12-02 12:10:00,3.32,3.33,3.3,3.31,150500.0,3.32,3.33,3.3,3.31,150500.0
2008-12-02 12:20:00,3.31,3.35,3.31,3.34,118300.0,3.31,3.35,3.31,3.34,118300.0
2008-12-02 12:30:00,3.34,3.35,3.3,3.3,268800.0,3.34,3.35,3.3,3.3,268800.0
2008-12-02 12:40:00,3.3,3.3,3.28,3.29,67900.0,3.3,3.3,3.28,3.29,67900.0
2008-12-02 12:50:00,3.28,3.3,3.26,3.3,273700.0,3.28,3.3,3.26,3.3,273700.0
2008-12-02 13:00:00,3.3,3.32,3.27,3.28,42700.0,3.3,3.32,3.27,3.28,42700.0
2008-12-02 13:10:00,3.27,3.31,3.25,3.29,196000.0,3.27,3.31,3.25,3.29,196000.0
2008-12-02 13:20:00,3.29,3.29,3.27,3.29,87500.0,3.29,3.29,3.27,3.29,87500.0
2008-12-02 13:30:00,3.29,3.29,3.24,3.25,98000.0,3.29,3.29,3.24,3.25,98000.0
2008-12-02 13:40:00,3.25,3.26,3.24,3.25,30800.0,3.25,3.26,3.24,3.25,30800.0
2008-12-02 13:50:00,3.25,3.25,3.23,3.24,68600.0,3.25,3.25,3.23,3.24,68600.0
2008-12-02 14:00:00,3.24,3.24,3.2,3.21,130200.0,3.24,3.24,3.2,3.21,130200.0
2008-12-02 14:10:00,3.21,3.31,3.21,3.23,253400.0,3.21,3.31,3.21,3.23,253400.0
2008-12-02 14:20:00,3.22,3.22,3.2,3.22,111300.0,3.22,3.22,3.2,3.22,111300.0
2008-12-02 14:30:00,3.22,3.25,3.22,3.25,39900.0,3.22,3.25,3.22,3.25,39900.0
2008-12-02 14:40:00,3.25,3.26,3.22,3.22,91000.0,3.25,3.26,3.22,3.22,91000.0
2008-12-02 14:50:00,3.22,3.27,3.22,3.27,62300.0,3.22,3.27,3.22,3.27,62300.0
2008-12-02 15:00:00,3.26,3.26,3.22,3.22,39200.0,3.26,3.26,3.22,3.22,39200.0
2008-12-02 15:10:00,3.21,3.27,3.21,3.27,37100.0,3.21,3.27,3.21,3.27,37100.0
2008-12-02 15:20:00,3.28,3.31,3.27,3.29,62300.0,3.28,3.31,3.27,3.29,62300.0
2008-12-02 15:30:00,3.29,3.32,3.27,3.27,53200.0,3.29,3.32,3.27,3.27,53200.0
2008-12-02 15:40:00,3.25,3.29,3.24,3.24,61600.0,3.25,3.29,3.24,3.24,61600.0
2008-12-02 15:50:00,3.25,3.32,3.23,3.31,328300.0,3.25,3.32,3.23,3.31,328300.0
2008-12-03 09:30:00,3.23,3.28,3.22,3.27,256200.0,3.23,3.28,3.22,3.27,256200.0
2008-12-03 09:40:00,3.27,3.27,3.24,3.26,357700.0,3.27,3.27,3.24,3.26,357700.0
2008-12-03 09:50:00,3.27,3.27,3.23,3.26,81200.0,3.27,3.27,3.23,3.26,81200.0
2008-12-03 10:00:00,3.25,3.27,3.22,3.25,74900.0,3.25,3.27,3.22,3.25,74900.0
2008-12-03 10:10:00,3.26,3.29,3.25,3.28,249200.0,3.26,3.29,3.25,3.28,249200.0
2008-12-03 10:20:00,3.28,3.33,3.28,3.32,374500.0,3.28,3.33,3.28,3.32,374500.0
2008-12-03 10:30:00,3.32,3.37,3.32,3.34,208600.0,3.32,3.37,3.32,3.34,208600.0
2008-12-03 10:40:00,3.34,3.37,3.32,3.37,162400.0,3.34,3.37,3.32,3.37,162400.0
2008-12-03 10:50:00,3.37,3.39,3.37,3.38,195300.0,3.37,3.39,3.37,3.38,195300.0
2008-12-03 11:00:00,3.38,3.39,3.35,3.38,200200.0,3.38,3.39,3.35,3.38,200200.0
2008-12-03 11:10:00,3.38,3.42,3.38,3.41,133000.0,3.38,3.42,3.38,3.41,133000.0
2008-12-03 11:20:00,3.4,3.42,3.39,3.39,287700.0,3.4,3.42,3.39,3.39,287700.0
2008-12-03 11:30:00,3.39,3.41,3.37,3.39,189700.0,3.39,3.41,3.37,3.39,189700.0
2008-12-03 11:40:00,3.38,3.41,3.37,3.39,88200.0,3.38,3.41,3.37,3.39,88200.0
2008-12-03 11:50:00,3.39,3.41,3.38,3.4,82600.0,3.39,3.41,3.38,3.4,82600.0
2008-12-03 12:00:00,3.4,3.4,3.36,3.36,47600.0,3.4,3.4,3.36,3.36,47600.0
2008-12-03 12:10:00,3.36,3.37,3.34,3.34,70700.0,3.36,3.37,3.34,3.34,70700.0
2008-12-03 12:20:00,3.33,3.36,3.32,3.34,210000.0,3.33,3.36,3.32,3.34,210000.0
2008-12-03 12:30:00,3.33,3.36,3.33,3.36,193900.0,3.33,3.36,3.33,3.36,193900.0
2008-12-03 12:40:00,3.36,3.36,3.32,3.32,59500.0,3.36,3.36,3.32,3.32,59500.0
2008-12-03 12:50:00,3.33,3.36,3.3,3.31,118300.0,3.33,3.36,3.3,3.31,118300.0
2008-12-03 13:00:00,3.32,3.34,3.32,3.33,58100.0,3.32,3.34,3.32,3.33,58100.0
2008-12-03 13:10:00,3.33,3.34,3.32,3.34,93800.0,3.33,3.34,3.32,3.34,93800.0
2008-12-03 13:20:00,3.34,3.35,3.3,3.3,201600.0,3.34,3.35,3.3,3.3,201600.0
2008-12-03 13:30:00,3.3,3.3,3.27,3.27,102900.0,3.3,3.3,3.27,3.27,102900.0
2008-12-03 13:40:00,3.27,3.27,3.25,3.26,59500.0,3.27,3.27,3.25,3.26,59500.0
2008-12-03 13:50:00,3.26,3.27,3.24,3.26,149100.0,3.26,3.27,3.24,3.26,149100.0
2008-12-03 14:00:00,3.26,3.29,3.25,3.27,200900.0,3.26,3.29,3.25,3.27,200900.0
2008-12-03 14:10:00,3.27,3.3,3.26,3.29,121100.0,3.27,3.3,3.26,3.29,121100.0
2008-12-03 14:20:00,3.29,3.34,3.28,3.31,93800.0,3.29,3.34,3.28,3.31,93800.0
2008-12-03 14:30:00,3.32,3.37,3.32,3.32,144200.0,3.32,3.37,3.32,3.32,144200.0
2008-12-03 14:40:00,3.33,3.38,3.33,3.36,97300.0,3.33,3.38,3.33,3.36,97300.0
2008-12-03 14:50:00,3.36,3.39,3.34,3.35,117600.0,3.36,3.39,3.34,3.35,117600.0
2008-12-03 15:00:00,3.34,3.39,3.33,3.38,100100.0,3.34,3.39,3.33,3.38,100100.0
2008-12-03 15:10:00,3.37,3.39,3.34,3.38,140700.0,3.37,3.39,3.34,3.38,140700.0
2008-12-03 15:20:00,3.37,3.38,3.32,3.35,100100.0,3.37,3.38,3.32,3.35,100100.0
2008-12-03 15:30:00,3.33,3.38,3.33,3.38,126000.0,3.33,3.38,3.33,3.38,126000.0
2008-12-03 15:40:00,3.38,3.42,3.37,3.4,216300.0,3.38,3.42,3.37,3.4,216300.0
2008-12-03 15:50:00,3.39,3.42,3.39,3.4,240100.0,3.39,3.42,3.39,3.4,240100.0
2008-12-04 09:30:00,3.28,3.38,3.24,3.36,351400.0,3.28,3.38,3.24,3.36,351400.0
2008-12-04 09:40:00,3.37,3.45,3.37,3.45,115500.0,3.37,3.45,3.37,3.45,115500.0
2008-12-04 09:50:00,3.45,3.48,3.45,3.47,86100.0,3.45,3.48,3.45,3.47,86100.0
2008-12-04 10:00:00,3.47,3.49,3.46,3.47,126000.0,3.47,3.49,3.46,3.47,126000.0
2008-12-04 10:10:00,3.47,3.47,3.42,3.45,182700.0,3.47,3.47,3.42,3.45,182700.0
2008-12-04 10:20:00,3.45,3.47,3.44,3.46,88900.0,3.45,3.47,3.44,3.46,88900.0
2008-12-04 10:30:00,3.46,3.48,3.44,3.48,228200.0,3.46,3.48,3.44,3.48,228200.0
2008-12-04 10:40:00,3.48,3.48,3.45,3.45,116200.0,3.48,3.48,3.45,3.45,116200.0
2008-12-04 10:50:00,3.45,3.49,3.45,3.48,67200.0,3.45,3.49,3.45,3.48,67200.0
2008-12-04 11:00:00,3.48,3.49,3.46,3.46,71400.0,3.48,3.49,3.46,3.46,71400.0
2008-12-04 11:10:00,3.46,3.47,3.44,3.46,144200.0,3.46,3.47,3.44,3.46,144200.0
2008-12-04 11:20:00,3.46,3.49,3.46,3.46,130900.0,3.46,3.49,3.46,3.46,130900.0
2008-12-04 11:30:00,3.46,3.47,3.43,3.45,123200.0,3.46,3.47,3.43,3.45,123200.0
2008-12-04 11:40:00,3.45,3.45,3.4,3.44,49000.0,3.45,3.45,3.4,3.44,49000.0
2008-12-04 11:50:00,3.44,3.46,3.43,3.44,77700.0,3.44,3.46,3.43,3.44,77700.0
2008-12-04 12:00:00,3.44,3.45,3.43,3.43,112700.0,3.44,3.45,3.43,3.43,112700.0
2008-12-04 12:10:00,3.44,3.45,3.4,3.4,87500.0,3.44,3.45,3.4,3.4,87500.0
2008-12-04 12:20:00,3.39,3.41,3.37,3.38,103600.0,3.39,3.41,3.37,3.38,103600.0
2008-12-04 12:30:00,3.38,3.41,3.37,3.41,74200.0,3.38,3.41,3.37,3.41,74200.0
2008-12-04 12:40:00,3.4,3.41,3.39,3.39,46200.0,3.4,3.41,3.39,3.39,46200.0
2008-12-04 12:50:00,3.39,3.39,3.37,3.38,125300.0,3.39,3.39,3.37,3.38,125300.0
2008-12-04 13:00:00,3.38,3.38,3.35,3.36,447300.0,3.38,3.38,3.35,3.36,447300.0
2008-12-04 13:10:00,3.36,3.36,3.33,3.34,172200.0,3.36,3.36,3.33,3.34,172200.0
2008-12-04 13:20:00,3.33,3.38,3.33,3.36,171500.0,3.33,3.38,3.33,3.36,171500.0
2008-12-04 13:30:00,3.36,3.39,3.35,3.38,86100.0,3.36,3.39,3.35,3.38,86100.0
2008-12-04 13:40:00,3.38,3.39,3.36,3.39,95200.0,3.38,3.39,3.36,3.39,95200.0
2008-12-04 13:50:00,3.38,3.41,3.38,3.38,116200.0,3.38,3.41,3.38,3.38,116200.0
2008-12-04 14:00:00,3.38,3.42,3.38,3.4,125300.0,3.38,3.42,3.38,3.4,125300.0
2008-12-04 14:10:00,3.4,3.41,3.37,3.38,82600.0,3.4,3.41,3.37,3.38,82600.0
2008-12-04 14:20:00,3.38,3.41,3.38,3.39,54600.0,3.38,3.41,3.38,3.39,54600.0
2008-12-04 14:30:00,3.39,3.42,3.39,3.41,49000.0,3.39,3.42,3.39,3.41,49000.0
2008-12-04 14:40:00,3.4,3.41,3.36,3.37,157500.0,3.4,3.41,3.36,3.37,157500.0
2008-12-04 14:50:00,3.37,3.39,3.35,3.36,62300.0,3.37,3.39,3.35,3.36,62300.0
2008-12-04 15:00:00,3.35,3.35,3.29,3.3,111300.0,3.35,3.35,3.29,3.3,111300.0
2008-12-04 15:10:00,3.3,3.32,3.27,3.28,188300.0,3.3,3.32,3.27,3.28,188300.0
2008-12-04 15:20:00,3.29,3.29,3.24,3.26,214200.0,3.29,3.29,3.24,3.26,214200.0
2008-12-04 15:30:00,3.26,3.29,3.25,3.27,781200.0,3.26,3.29,3.25,3.27,781200.0
2008-12-04 15:40:00,3.27,3.35,3.27,3.29,386400.0,3.27,3.35,3.27,3.29,386400.0
2008-12-04 15:50:00,3.29,3.33,3.26,3.31,487900.0,3.29,3.33,3.26,3.31,487900.0
2008-12-05 09:30:00,3.29,3.32,3.25,3.3,207900.0,3.29,3.32,3.25,3.3,207900.0
2008-12-05 09:40:00,3.3,3.3,3.27,3.28,220500.0,3.3,3.3,3.27,3.28,220500.0
2008-12-05 09:50:00,3.28,3.33,3.24,3.26,301000.0,3.28,3.33,3.24,3.26,301000.0
2008-12-05 10:00:00,3.24,3.28,3.23,3.27,211400.0,3.24,3.28,3.23,3.27,211400.0
2008-12-05 10:10:00,3.27,3.28,3.26,3.26,227500.0,3.27,3.28,3.26,3.26,227500.0
2008-12-05 10:20:00,3.26,3.29,3.26,3.27,98700.0,3.26,3.29,3.26,3.27,98700.0
2008-12-05 10:30:00,3.27,3.29,3.25,3.29,141400.0,3.27,3.29,3.25,3.29,141400.0
2008-12-05 10:40:00,3.29,3.31,3.29,3.31,296100.0,3.29,3.31,3.29,3.31,296100.0
2008-12-05 10:50:00,3.31,3.36,3.3,3.35,257600.0,3.31,3.36,3.3,3.35,257600.0
2008-12-05 11:00:00,3.35,3.37,3.35,3.37,77700.0,3.35,3.37,3.35,3.37,77700.0
2008-12-05 11:10:00,3.37,3.39,3.34,3.36,219100.0,3.37,3.39,3.34,3.36,219100.0
2008-12-05 11:20:00,3.36,3.36,3.34,3.36,94500.0,3.36,3.36,3.34,3.36,94500.0
2008-12-05 11:30:00,3.36,3.37,3.35,3.37,157500.0,3.36,3.37,3.35,3.37,157500.0
2008-12-05 11:40:00,3.38,3.38,3.35,3.37,56000.0,3.38,3.38,3.35,3.37,56000.0
2008-12-05 11:50:00,3.38,3.41,3.38,3.41,417200.0,3.38,3.41,3.38,3.41,417200.0
2008-12-05 12:00:00,3.41,3.44,3.4,3.43,237300.0,3.41,3.44,3.4,3.43,237300.0
2008-12-05 12:10:00,3.42,3.43,3.4,3.41,221200.0,3.42,3.43,3.4,3.41,221200.0
2008-12-05 12:20:00,3.4,3.42,3.38,3.4,81900.0,3.4,3.42,3.38,3.4,81900.0
2008-12-05 12:30:00,3.4,3.4,3.35,3.38,107800.0,3.4,3.4,3.35,3.38,107800.0
2008-12-05 12:40:00,3.38,3.39,3.37,3.38,94500.0,3.38,3.39,3.37,3.38,94500.0
2008-12-05 12:50:00,3.37,3.38,3.35,3.37,48300.0,3.37,3.38,3.35,3.37,48300.0
2008-12-05 13:00:00,3.36,3.4,3.36,3.37,48300.0,3.36,3.4,3.36,3.37,48300.0
2008-12-05 13:10:00,3.4,3.41,3.38,3.38,62300.0,3.4,3.41,3.38,3.38,62300.0
2008-12-05 13:20:00,3.38,3.41,3.38,3.4,43400.0,3.38,3.41,3.38,3.4,43400.0
2008-12-05 13:30:00,3.4,3.43,3.39,3.42,160300.0,3.4,3.43,3.39,3.42,160300.0
2008-12-05 13:40:00,3.41,3.48,3.4,3.48,123200.0,3.41,3.48,3.4,3.48,123200.0
2008-12-05 13:50:00,3.48,3.5,3.46,3.47,95900.0,3.48,3.5,3.46,3.47,95900.0
2008-12-05 14:00:00,3.47,3.49,3.46,3.46,149100.0,3.47,3.49,3.46,3.46,149100.0
2008-12-05 14:10:00,3.46,3.48,3.45,3.47,198100.0,3.46,3.48,3.45,3.47,198100.0
2008-12-05 14:20:00,3.47,3.5,3.46,3.49,113400.0,3.47,3.5,3.46,3.49,113400.0
2008-12-05 14:30:00,3.49,3.53,3.48,3.52,192500.0,3.49,3.53,3.48,3.52,192500.0
2008-12-05 14:40:00,3.52,3.59,3.52,3.59,182000.0,3.52,3.59,3.52,3.59,182000.0
2008-12-05 14:50:00,3.59,3.6,3.57,3.6,192500.0,3.59,3.6,3.57,3.6,192500.0
2008-12-05 15:00:00,3.59,3.61,3.56,3.58,320600.0,3.59,3.61,3.56,3.58,320600.0
2008-12-05 15:10:00,3.58,3.61,3.57,3.59,135100.0,3.58,3.61,3.57,3.59,135100.0
2008-12-05 15:20:00,3.58,3.61,3.56,3.61,230300.0,3.58,3.61,3.56,3.61,230300.0
2008-12-05 15:30:00,3.61,3.62,3.61,3.62,397600.0,3.61,3.62,3.61,3.62,397600.0
2008-12-05 15:40:00,3.62,3.63,3.56,3.57,1060500.0,3.62,3.63,3.56,3.57,1060500.0
2008-12-05 15:50:00,3.57,3.62,3.55,3.6,1141000.0,3.57,3.62,3.55,3.6,1141000.0
2008-12-08 09:30:00,3.57,3.64,3.56,3.57,508200.0,3.57,3.64,3.56,3.57,508200.0
2008-12-08 09:40:00,3.57,3.6,3.54,3.59,594300.0,3.57,3.6,3.54,3.59,594300.0
2008-12-08 09:50:00,3.59,3.6,3.56,3.57,481600.0,3.59,3.6,3.56,3.57,481600.0
2008-12-08 10:00:00,3.57,3.6,3.51,3.58,443800.0,3.57,3.6,3.51,3.58,443800.0
2008-12-08 10:10:00,3.58,3.58,3.55,3.57,245000.0,3.58,3.58,3.55,3.57,245000.0
2008-12-08 10:20:00,3.57,3.57,3.52,3.54,121100.0,3.57,3.57,3.52,3.54,121100.0
2008-12-08 10:30:00,3.54,3.59,3.54,3.59,199500.0,3.54,3.59,3.54,3.59,199500.0
2008-12-08 10:40:00,3.59,3.63,3.59,3.62,198100.0,3.59,3.63,3.59,3.62,198100.0
2008-12-08 10:50:00,3.62,3.64,3.57,3.57,161700.0,3.62,3.64,3.57,3.57,161700.0
2008-12-08 11:00:00,3.58,3.59,3.57,3.57,111300.0,3.58,3.59,3.57,3.57,111300.0
2008-12-08 11:10:00,3.57,3.59,3.57,3.58,62300.0,3.57,3.59,3.57,3.58,62300.0
2008-12-08 11:20:00,3.58,3.59,3.57,3.58,172200.0,3.58,3.59,3.57,3.58,172200.0
2008-12-08 11:30:00,3.58,3.63,3.58,3.62,370300.0,3.58,3.63,3.58,3.62,370300.0
2008-12-08 11:40:00,3.62,3.64,3.59,3.63,172200.0,3.62,3.64,3.59,3.63,172200.0
2008-12-08 11:50:00,3.63,3.64,3.61,3.61,67900.0,3.63,3.64,3.61,3.61,67900.0
2008-12-08 12:00:00,3.62,3.66,3.62,3.64,245000.0,3.62,3.66,3.62,3.64,245000.0
2008-12-08 12:10:00,3.64,3.66,3.64,3.66,101500.0,3.64,3.66,3.64,3.66,101500.0
2008-12-08 12:20:00,3.65,3.68,3.64,3.68,153300.0,3.65,3.68,3.64,3.68,153300.0
2008-12-08 12:30:00,3.67,3.68,3.64,3.66,117600.0,3.67,3.68,3.64,3.66,117600.0
2008-12-08 12:40:00,3.66,3.66,3.63,3.64,139300.0,3.66,3.66,3.63,3.64,139300.0
2008-12-08 12:50:00,3.64,3.65,3.63,3.64,142800.0,3.64,3.65,3.63,3.64,142800.0
2008-12-08 13:00:00,3.64,3.66,3.63,3.65,133700.0,3.64,3.66,3.63,3.65,133700.0
2008-12-08 13:10:00,3.65,3.66,3.61,3.62,366100.0,3.65,3.66,3.61,3.62,366100.0
2008-12-08 13:20:00,3.61,3.62,3.6,3.61,335300.0,3.61,3.62,3.6,3.61,335300.0
2008-12-08 13:30:00,3.61,3.61,3.6,3.61,180600.0,3.61,3.61,3.6,3.61,180600.0
2008-12-08 13:40:00,3.61,3.62,3.6,3.61,196700.0,3.61,3.62,3.6,3.61,196700.0
2008-12-08 13:50:00,3.61,3.62,3.6,3.61,140000.0,3.61,3.62,3.6,3.61,140000.0
2008-12-08 14:00:00,3.62,3.62,3.6,3.61,78400.0,3.62,3.62,3.6,3.61,78400.0
2008-12-08 14:10:00,3.61,3.62,3.6,3.61,157500.0,3.61,3.62,3.6,3.61,157500.0
2008-12-08 14:20:00,3.61,3.63,3.61,3.61,153300.0,3.61,3.63,3.61,3.61,153300.0
2008-12-08 14:30:00,3.61,3.64,3.61,3.64,117600.0,3.61,3.64,3.61,3.64,117600.0
2008-12-08 14:40:00,3.63,3.67,3.62,3.67,308000.0,3.63,3.67,3.62,3.67,308000.0
2008-12-08 14:50:00,3.67,3.67,3.61,3.64,355600.0,3.67,3.67,3.61,3.64,355600.0
2008-12-08 15:00:00,3.64,3.66,3.62,3.64,263900.0,3.64,3.66,3.62,3.64,263900.0
2008-12-08 15:10:00,3.65,3.66,3.63,3.64,95200.0,3.65,3.66,3.63,3.64,95200.0
2008-12-08 15:20:00,3.63,3.66,3.63,3.65,126700.0,3.63,3.66,3.63,3.65,126700.0
2008-12-08 15:30:00,3.65,3.66,3.62,3.62,237300.0,3.65,3.66,3.62,3.62,237300.0
2008-12-08 15:40:00,3.63,3.65,3.6,3.61,546700.0,3.63,3.65,3.6,3.61,546700.0
2008-12-08 15:50:00,3.61,3.66,3.61,3.64,644700.0,3.61,3.66,3.61,3.64,644700.0
2008-12-09 09:30:00,3.6,3.61,3.57,3.61,107800.0,3.6,3.61,3.57,3.61,107800.0
2008-12-09 09:40:00,3.6,3.69,3.6,3.68,136500.0,3.6,3.69,3.6,3.68,136500.0
2008-12-09 09:50:00,3.69,3.7,3.66,3.68,284900.0,3.69,3.7,3.66,3.68,284900.0
2008-12-09 10:00:00,3.68,3.94,3.67,3.93,1040900.0,3.68,3.94,3.67,3.93,1040900.0
2008-12-09 10:10:00,3.93,4.04,3.91,4.02,1601600.0,3.93,4.04,3.91,4.02,1601600.0
2008-12-09 10:20:00,4.02,4.1,3.98,4.08,1050700.0,4.02,4.1,3.98,4.08,1050700.0
2008-12-09 10:30:00,4.07,4.09,4.06,4.08,992600.0,4.07,4.09,4.06,4.08,992600.0
2008-12-09 10:40:00,4.08,4.15,4.08,4.15,864500.0,4.08,4.15,4.08,4.15,864500.0
2008-12-09 10:50:00,4.15,4.15,4.08,4.08,617400.0,4.15,4.15,4.08,4.08,617400.0
2008-12-09 11:00:00,4.08,4.11,4.03,4.05,395500.0,4.08,4.11,4.03,4.05,395500.0
2008-12-09 11:10:00,4.05,4.05,3.96,3.97,383600.0,4.05,4.05,3.96,3.97,383600.0
2008-12-09 11:20:00,3.97,3.97,3.93,3.95,396200.0,3.97,3.97,3.93,3.95,396200.0
2008-12-09 11:30:00,3.95,3.97,3.93,3.94,225400.0,3.95,3.97,3.93,3.94,225400.0
2008-12-09 11:40:00,3.94,3.96,3.92,3.92,336700.0,3.94,3.96,3.92,3.92,336700.0
2008-12-09 11:50:00,3.91,3.95,3.91,3.94,188300.0,3.91,3.95,3.91,3.94,188300.0
2008-12-09 12:00:00,3.94,4.02,3.94,4.0,307300.0,3.94,4.02,3.94,4.0,307300.0
2008-12-09 12:10:00,3.99,4.03,3.97,3.99,485100.0,3.99,4.03,3.97,3.99,485100.0
2008-12-09 12:20:00,3.99,3.99,3.94,3.98,279300.0,3.99,3.99,3.94,3.98,279300.0
2008-12-09 12:30:00,3.98,4.0,3.94,4.0,187600.0,3.98,4.0,3.94,4.0,187600.0
2008-12-09 12:40:00,4.0,4.0,3.98,3.99,108500.0,4.0,4.0,3.98,3.99,108500.0
2008-12-09 12:50:00,3.99,4.01,3.96,3.96,153300.0,3.99,4.01,3.96,3.96,153300.0
2008-12-09 13:00:00,3.97,3.97,3.93,3.95,128800.0,3.97,3.97,3.93,3.95,128800.0
2008-12-09 13:10:00,3.96,3.96,3.89,3.9,205100.0,3.96,3.96,3.89,3.9,205100.0
2008-12-09 13:20:00,3.9,3.9,3.85,3.85,326200.0,3.9,3.9,3.85,3.85,326200.0
2008-12-09 13:30:00,3.86,3.88,3.84,3.86,209300.0,3.86,3.88,3.84,3.86,209300.0
2008-12-09 13:40:00,3.86,3.92,3.86,3.92,315000.0,3.86,3.92,3.86,3.92,315000.0
2008-12-09 13:50:00,3.92,3.93,3.9,3.91,197400.0,3.92,3.93,3.9,3.91,197400.0
2008-12-09 14:00:00,3.91,3.91,3.89,3.9,204400.0,3.91,3.91,3.89,3.9,204400.0
2008-12-09 14:10:00,3.9,3.94,3.9,3.93,159600.0,3.9,3.94,3.9,3.93,159600.0
2008-12-09 14:20:00,3.93,3.93,3.86,3.87,236600.0,3.93,3.93,3.86,3.87,236600.0
2008-12-09 14:30:00,3.87,3.92,3.86,3.92,177100.0,3.87,3.92,3.86,3.92,177100.0
2008-12-09 14:40:00,3.91,3.99,3.91,3.98,352100.0,3.91,3.99,3.91,3.98,352100.0
2008-12-09 14:50:00,3.98,4.03,3.97,4.02,403900.0,3.98,4.03,3.97,4.02,403900.0
2008-12-09 15:00:00,4.02,4.05,4.0,4.05,606900.0,4.02,4.05,4.0,4.05,606900.0
2008-12-09 15:10:00,4.04,4.04,3.99,4.02,340900.0,4.04,4.04,3.99,4.02,340900.0
2008-12-09 15:20:00,4.02,4.05,4.01,4.03,329000.0,4.02,4.05,4.01,4.03,329000.0
2008-12-09 15:30:00,4.03,4.03,3.99,4.0,550900.0,4.03,4.03,3.99,4.0,550900.0
2008-12-09 15:40:00,4.0,4.0,3.97,3.99,1117200.0,4.0,4.0,3.97,3.99,1117200.0
2008-12-09 15:50:00,3.99,4.01,3.98,4.01,1334900.0,3.99,4.01,3.98,4.01,1334900.0
2008-12-10 09:30:00,4.01,4.04,3.98,4.0,132300.0,4.01,4.04,3.98,4.0,132300.0
2008-12-10 09:40:00,3.99,4.0,3.96,3.98,186900.0,3.99,4.0,3.96,3.98,186900.0
2008-12-10 09:50:00,3.98,4.01,3.96,4.0,114100.0,3.98,4.01,3.96,4.0,114100.0
2008-12-10 10:00:00,4.0,4.03,4.0,4.02,96600.0,4.0,4.03,4.0,4.02,96600.0
2008-12-10 10:10:00,4.01,4.07,4.01,4.07,163800.0,4.01,4.07,4.01,4.07,163800.0
2008-12-10 10:20:00,4.07,4.09,4.05,4.06,155400.0,4.07,4.09,4.05,4.06,155400.0
2008-12-10 10:30:00,4.06,4.08,4.04,4.05,338100.0,4.06,4.08,4.04,4.05,338100.0
2008-12-10 10:40:00,4.05,4.07,4.02,4.03,143500.0,4.05,4.07,4.02,4.03,143500.0
2008-12-10 10:50:00,4.03,4.03,4.0,4.02,179200.0,4.03,4.03,4.0,4.02,179200.0
2008-12-10 11:00:00,4.02,4.06,4.01,4.02,175000.0,4.02,4.06,4.01,4.02,175000.0
2008-12-10 11:10:00,4.02,4.04,4.02,4.04,140700.0,4.02,4.04,4.02,4.04,140700.0
2008-12-10 11:20:00,4.04,4.08,4.04,4.04,235900.0,4.04,4.08,4.04,4.04,235900.0
2008-12-10 11:30:00,4.04,4.06,4.04,4.05,175000.0,4.04,4.06,4.04,4.05,175000.0
2008-12-10 11:40:00,4.06,4.12,4.06,4.12,191800.0,4.06,4.12,4.06,4.12,191800.0
2008-12-10 11:50:00,4.12,4.14,4.1,4.1,121100.0,4.12,4.14,4.1,4.1,121100.0
2008-12-10 12:00:00,4.11,4.12,4.1,4.12,113400.0,4.11,4.12,4.1,4.12,113400.0
2008-12-10 12:10:00,4.12,4.13,4.11,4.11,120400.0,4.12,4.13,4.11,4.11,120400.0
2008-12-10 12:20:00,4.11,4.12,4.05,4.05,214200.0,4.11,4.12,4.05,4.05,214200.0
2008-12-10 12:30:00,4.05,4.05,4.0,4.0,271600.0,4.05,4.05,4.0,4.0,271600.0
2008-12-10 12:40:00,4.0,4.02,3.99,4.0,292600.0,4.0,4.02,3.99,4.0,292600.0
2008-12-10 12:50:00,4.0,4.03,4.0,4.01,284900.0,4.0,4.03,4.0,4.01,284900.0
2008-12-10 13:00:00,4.01,4.04,4.01,4.03,61600.0,4.01,4.04,4.01,4.03,61600.0
2008-12-10 13:10:00,4.03,4.05,4.02,4.05,133700.0,4.03,4.05,4.02,4.05,133700.0
2008-12-10 13:20:00,4.05,4.05,4.02,4.02,102200.0,4.05,4.05,4.02,4.02,102200.0
2008-12-10 13:30:00,4.02,4.04,4.0,4.0,150500.0,4.02,4.04,4.0,4.0,150500.0
2008-12-10 13:40:00,4.0,4.01,4.0,4.0,132300.0,4.0,4.01,4.0,4.0,132300.0
2008-12-10 13:50:00,4.0,4.02,3.97,4.0,364700.0,4.0,4.02,3.97,4.0,364700.0
2008-12-10 14:00:00,4.0,4.04,4.0,4.04,191100.0,4.0,4.04,4.0,4.04,191100.0
2008-12-10 14:10:00,4.03,4.04,4.0,4.04,372400.0,4.03,4.04,4.0,4.04,372400.0
2008-12-10 14:20:00,4.04,4.04,3.97,3.99,277200.0,4.04,4.04,3.97,3.99,277200.0
2008-12-10 14:30:00,3.98,4.0,3.97,3.99,148400.0,3.98,4.0,3.97,3.99,148400.0
2008-12-10 14:40:00,3.99,4.01,3.98,3.98,491400.0,3.99,4.01,3.98,3.98,491400.0
2008-12-10 14:50:00,3.98,4.01,3.97,4.0,218400.0,3.98,4.01,3.97,4.0,218400.0
2008-12-10 15:00:00,4.0,4.02,3.99,4.01,121100.0,4.0,4.02,3.99,4.01,121100.0
2008-12-10 15:10:00,4.02,4.03,3.99,4.01,156100.0,4.02,4.03,3.99,4.01,156100.0
2008-12-10 15:20:00,4.01,4.03,3.99,4.02,154000.0,4.01,4.03,3.99,4.02,154000.0
2008-12-10 15:30:00,4.02,4.02,4.0,4.0,206500.0,4.02,4.02,4.0,4.0,206500.0
2008-12-10 15:40:00,4.0,4.05,4.0,4.03,301000.0,4.0,4.05,4.0,4.03,301000.0
2008-12-10 15:50:00,4.03,4.1,4.03,4.06,984200.0,4.03,4.1,4.03,4.06,984200.0
2008-12-11 09:30:00,3.98,4.01,3.93,4.01,165200.0,3.98,4.01,3.93,4.01,165200.0
2008-12-11 09:40:00,4.02,4.05,3.98,4.0,95200.0,4.02,4.05,3.98,4.0,95200.0
2008-12-11 09:50:00,4.0,4.03,3.99,4.01,167300.0,4.0,4.03,3.99,4.01,167300.0
2008-12-11 10:00:00,4.01,4.01,3.97,3.97,340200.0,4.01,4.01,3.97,3.97,340200.0
2008-12-11 10:10:00,3.98,4.03,3.97,3.98,593600.0,3.98,4.03,3.97,3.98,593600.0
2008-12-11 10:20:00,3.99,4.0,3.94,3.94,571900.0,3.99,4.0,3.94,3.94,571900.0
2008-12-11 10:30:00,3.95,4.0,3.94,3.99,542500.0,3.95,4.0,3.94,3.99,542500.0
2008-12-11 10:40:00,3.99,3.99,3.94,3.96,205800.0,3.99,3.99,3.94,3.96,205800.0
2008-12-11 10:50:00,3.96,3.96,3.92,3.93,178500.0,3.96,3.96,3.92,3.93,178500.0
2008-12-11 11:00:00,3.93,3.96,3.91,3.96,238700.0,3.93,3.96,3.91,3.96,238700.0
2008-12-11 11:10:00,3.96,3.99,3.95,3.95,255500.0,3.96,3.99,3.95,3.95,255500.0
2008-12-11 11:20:00,3.95,3.95,3.92,3.94,249900.0,3.95,3.95,3.92,3.94,249900.0
2008-12-11 11:30:00,3.93,3.99,3.93,3.99,217700.0,3.93,3.99,3.93,3.99,217700.0
2008-12-11 11:40:00,3.99,4.01,3.98,4.01,154000.0,3.99,4.01,3.98,4.01,154000.0
2008-12-11 11:50:00,4.0,4.0,3.97,3.99,82600.0,4.0,4.0,3.97,3.99,82600.0
2008-12-11 12:00:00,3.98,4.01,3.98,3.99,147000.0,3.98,4.01,3.98,3.99,147000.0
2008-12-11 12:10:00,4.0,4.01,3.99,4.01,88200.0,4.0,4.01,3.99,4.01,88200.0
2008-12-11 12:20:00,4.01,4.01,3.99,3.99,114100.0,4.01,4.01,3.99,3.99,114100.0
2008-12-11 12:30:00,3.99,4.04,3.99,4.03,340900.0,3.99,4.04,3.99,4.03,340900.0
2008-12-11 12:40:00,4.03,4.16,4.03,4.05,2134300.0,4.03,4.16,4.03,4.05,2134300.0
2008-12-11 12:50:00,4.05,4.06,3.98,3.99,464800.0,4.05,4.06,3.98,3.99,464800.0
2008-12-11 13:00:00,4.0,4.03,3.99,3.99,188300.0,4.0,4.03,3.99,3.99,188300.0
2008-12-11 13:10:00,3.99,4.0,3.96,3.98,131600.0,3.99,4.0,3.96,3.98,131600.0
2008-12-11 13:20:00,3.97,3.98,3.95,3.96,105000.0,3.97,3.98,3.95,3.96,105000.0
2008-12-11 13:30:00,3.95,3.95,3.93,3.94,220500.0,3.95,3.95,3.93,3.94,220500.0
2008-12-11 13:40:00,3.94,3.98,3.94,3.96,91700.0,3.94,3.98,3.94,3.96,91700.0
2008-12-11 13:50:00,3.96,4.0,3.96,3.99,216300.0,3.96,4.0,3.96,3.99,216300.0
2008-12-11 14:00:00,3.99,4.02,3.98,4.01,141400.0,3.99,4.02,3.98,4.01,141400.0
2008-12-11 14:10:00,4.02,4.03,4.01,4.01,130900.0,4.02,4.03,4.01,4.01,130900.0
2008-12-11 14:20:00,4.01,4.03,4.01,4.03,220500.0,4.01,4.03,4.01,4.03,220500.0
2008-12-11 14:30:00,4.03,4.04,4.01,4.01,154000.0,4.03,4.04,4.01,4.01,154000.0
2008-12-11 14:40:00,4.02,4.02,4.0,4.0,264600.0,4.02,4.02,4.0,4.0,264600.0
2008-12-11 14:50:00,4.0,4.01,3.97,3.97,295400.0,4.0,4.01,3.97,3.97,295400.0
2008-12-11 15:00:00,3.97,3.97,3.91,3.93,202300.0,3.97,3.97,3.91,3.93,202300.0
2008-12-11 15:10:00,3.94,3.98,3.94,3.97,384300.0,3.94,3.98,3.94,3.97,384300.0
2008-12-11 15:20:00,3.97,4.02,3.96,4.0,331100.0,3.97,4.02,3.96,4.0,331100.0
2008-12-11 15:30:00,4.01,4.02,3.97,3.97,487200.0,4.01,4.02,3.97,3.97,487200.0
2008-12-11 15:40:00,3.97,4.02,3.96,4.0,251300.0,3.97,4.02,3.96,4.0,251300.0
2008-12-11 15:50:00,4.0,4.06,3.98,4.04,1017100.0,4.0,4.06,3.98,4.04,1017100.0
2008-12-12 09:30:00,3.9,4.05,3.89,3.98,182000.0,3.9,4.05,3.89,3.98,182000.0
2008-12-12 09:40:00,3.96,4.01,3.94,3.95,188300.0,3.96,4.01,3.94,3.95,188300.0
2008-12-12 09:50:00,3.95,4.05,3.94,4.0,100100.0,3.95,4.05,3.94,4.0,100100.0
2008-12-12 10:00:00,4.0,4.05,3.98,3.98,211400.0,4.0,4.05,3.98,3.98,211400.0
2008-12-12 10:10:00,3.98,3.98,3.95,3.96,72800.0,3.98,3.98,3.95,3.96,72800.0
2008-12-12 10:20:00,3.97,4.02,3.97,3.98,65100.0,3.97,4.02,3.97,3.98,65100.0
2008-12-12 10:30:00,3.99,3.99,3.95,3.99,53200.0,3.99,3.99,3.95,3.99,53200.0
2008-12-12 10:40:00,3.98,4.01,3.98,3.99,32200.0,3.98,4.01,3.98,3.99,32200.0
2008-12-12 10:50:00,4.0,4.03,3.98,4.0,119700.0,4.0,4.03,3.98,4.0,119700.0
2008-12-12 11:00:00,4.01,4.06,4.0,4.06,151200.0,4.01,4.06,4.0,4.06,151200.0
2008-12-12 11:10:00,4.05,4.07,4.05,4.05,80500.0,4.05,4.07,4.05,4.05,80500.0
2008-12-12 11:20:00,4.05,4.05,3.98,3.98,62300.0,4.05,4.05,3.98,3.98,62300.0
2008-12-12 11:30:00,3.98,4.01,3.97,4.01,47600.0,3.98,4.01,3.97,4.01,47600.0
2008-12-12 11:40:00,3.99,4.01,3.98,4.0,30800.0,3.99,4.01,3.98,4.0,30800.0
2008-12-12 11:50:00,4.0,4.01,4.0,4.0,33600.0,4.0,4.01,4.0,4.0,33600.0
2008-12-12 12:00:00,3.99,4.03,3.99,4.02,60200.0,3.99,4.03,3.99,4.02,60200.0
2008-12-12 12:10:00,4.02,4.02,3.98,4.0,65800.0,4.02,4.02,3.98,4.0,65800.0
2008-12-12 12:20:00,4.0,4.01,3.99,4.0,283500.0,4.0,4.01,3.99,4.0,283500.0
2008-12-12 12:30:00,4.0,4.04,3.98,4.02,145600.0,4.0,4.04,3.98,4.02,145600.0
2008-12-12 12:40:00,4.02,4.03,4.0,4.02,185500.0,4.02,4.03,4.0,4.02,185500.0
2008-12-12 12:50:00,4.02,4.08,4.02,4.07,81200.0,4.02,4.08,4.02,4.07,81200.0
2008-12-12 13:00:00,4.07,4.07,4.04,4.06,174300.0,4.07,4.07,4.04,4.06,174300.0
2008-12-12 13:10:00,4.06,4.07,4.02,4.03,224000.0,4.06,4.07,4.02,4.03,224000.0
2008-12-12 13:20:00,4.02,4.04,3.98,3.99,92400.0,4.02,4.04,3.98,3.99,92400.0
2008-12-12 13:30:00,4.01,4.01,3.98,3.98,112000.0,4.01,4.01,3.98,3.98,112000.0
2008-12-12 13:40:00,3.98,3.98,3.95,3.96,105000.0,3.98,3.98,3.95,3.96,105000.0
2008-12-12 13:50:00,3.96,3.97,3.94,3.97,109900.0,3.96,3.97,3.94,3.97,109900.0
2008-12-12 14:00:00,3.96,4.02,3.96,4.0,145600.0,3.96,4.02,3.96,4.0,145600.0
2008-12-12 14:10:00,4.01,4.04,4.0,4.0,115500.0,4.01,4.04,4.0,4.0,115500.0
2008-12-12 14:20:00,4.0,4.01,3.98,4.01,66500.0,4.0,4.01,3.98,4.01,66500.0
2008-12-12 14:30:00,4.01,4.06,3.97,4.04,60200.0,4.01,4.06,3.97,4.04,60200.0
2008-12-12 14:40:00,4.05,4.05,4.03,4.04,109900.0,4.05,4.05,4.03,4.04,109900.0
2008-12-12 14:50:00,4.04,4.08,4.04,4.06,196700.0,4.04,4.08,4.04,4.06,196700.0
2008-12-12 15:00:00,4.06,4.11,4.06,4.08,250600.0,4.06,4.11,4.06,4.08,250600.0
2008-12-12 15:10:00,4.08,4.08,4.02,4.02,95200.0,4.08,4.08,4.02,4.02,95200.0
2008-12-12 15:20:00,4.03,4.09,4.02,4.08,95200.0,4.03,4.09,4.02,4.08,95200.0
2008-12-12 15:30:00,4.08,4.08,4.01,4.05,154700.0,4.08,4.08,4.01,4.05,154700.0
2008-12-12 15:40:00,4.06,4.08,4.04,4.06,144900.0,4.06,4.08,4.04,4.06,144900.0
2008-12-12 15:50:00,4.06,4.09,4.06,4.07,319900.0,4.06,4.09,4.06,4.07,319900.0
2008-12-15 09:30:00,3.96,4.1,3.93,4.08,149800.0,3.96,4.1,3.93,4.08,149800.0
2008-12-15 09:40:00,4.08,4.1,4.06,4.09,48300.0,4.08,4.1,4.06,4.09,48300.0
2008-12-15 09:50:00,4.09,4.09,4.06,4.08,69300.0,4.09,4.09,4.06,4.08,69300.0
2008-12-15 10:00:00,4.07,4.1,4.03,4.04,66500.0,4.07,4.1,4.03,4.04,66500.0
2008-12-15 10:10:00,4.03,4.03,4.01,4.01,34300.0,4.03,4.03,4.01,4.01,34300.0
2008-12-15 10:20:00,4.01,4.01,3.95,3.98,109200.0,4.01,4.01,3.95,3.98,109200.0
2008-12-15 10:30:00,3.97,3.99,3.96,3.98,247800.0,3.97,3.99,3.96,3.98,247800.0
2008-12-15 10:40:00,3.98,3.99,3.96,3.97,109200.0,3.98,3.99,3.96,3.97,109200.0
2008-12-15 10:50:00,3.96,3.98,3.96,3.97,70000.0,3.96,3.98,3.96,3.97,70000.0
2008-12-15 11:00:00,3.97,3.97,3.93,3.97,86800.0,3.97,3.97,3.93,3.97,86800.0
2008-12-15 11:10:00,3.98,4.01,3.97,3.98,83300.0,3.98,4.01,3.97,3.98,83300.0
2008-12-15 11:20:00,3.98,4.0,3.96,3.99,83300.0,3.98,4.0,3.96,3.99,83300.0
2008-12-15 11:30:00,3.99,4.01,3.98,4.0,59500.0,3.99,4.01,3.98,4.0,59500.0
2008-12-15 11:40:00,4.0,4.01,3.97,3.99,103600.0,4.0,4.01,3.97,3.99,103600.0
2008-12-15 11:50:00,4.0,4.03,4.0,4.02,68600.0,4.0,4.03,4.0,4.02,68600.0
2008-12-15 12:00:00,4.02,4.04,4.0,4.03,46900.0,4.02,4.04,4.0,4.03,46900.0
2008-12-15 12:10:00,4.03,4.04,4.01,4.01,50400.0,4.03,4.04,4.01,4.01,50400.0
2008-12-15 12:20:00,4.01,4.05,4.01,4.05,66500.0,4.01,4.05,4.01,4.05,66500.0
2008-12-15 12:30:00,4.05,4.06,4.02,4.02,170800.0,4.05,4.06,4.02,4.02,170800.0
2008-12-15 12:40:00,4.02,4.04,4.01,4.02,70700.0,4.02,4.04,4.01,4.02,70700.0
2008-12-15 12:50:00,4.03,4.03,4.03,4.03,49000.0,4.03,4.03,4.03,4.03,49000.0
2008-12-15 13:00:00,4.03,4.05,4.01,4.01,72800.0,4.03,4.05,4.01,4.01,72800.0
2008-12-15 13:10:00,4.01,4.03,4.01,4.01,91000.0,4.01,4.03,4.01,4.01,91000.0
2008-12-15 13:20:00,4.01,4.05,4.01,4.05,51100.0,4.01,4.05,4.01,4.05,51100.0
2008-12-15 13:30:00,4.04,4.05,4.01,4.02,149100.0,4.04,4.05,4.01,4.02,149100.0
2008-12-15 13:40:00,4.03,4.06,4.03,4.05,60200.0,4.03,4.06,4.03,4.05,60200.0
2008-12-15 13:50:00,4.05,4.06,4.04,4.06,51800.0,4.05,4.06,4.04,4.06,51800.0
2008-12-15 14:00:00,4.06,4.08,4.05,4.06,119700.0,4.06,4.08,4.05,4.06,119700.0
2008-12-15 14:10:00,4.06,4.07,4.04,4.05,207900.0,4.06,4.07,4.04,4.05,207900.0
2008-12-15 14:20:00,4.06,4.08,4.05,4.06,133000.0,4.06,4.08,4.05,4.06,133000.0
2008-12-15 14:30:00,4.06,4.09,4.06,4.07,71400.0,4.06,4.09,4.06,4.07,71400.0
2008-12-15 14:40:00,4.07,4.08,4.06,4.06,165200.0,4.07,4.08,4.06,4.06,165200.0
2008-12-15 14:50:00,4.06,4.06,4.05,4.05,126000.0,4.06,4.06,4.05,4.05,126000.0
2008-12-15 15:00:00,4.05,4.07,4.05,4.05,260400.0,4.05,4.07,4.05,4.05,260400.0
2008-12-15 15:10:00,4.06,4.06,3.99,3.99,145600.0,4.06,4.06,3.99,3.99,145600.0
2008-12-15 15:20:00,3.99,4.03,3.99,4.03,112700.0,3.99,4.03,3.99,4.03,112700.0
2008-12-15 15:30:00,4.03,4.09,4.0,4.07,117600.0,4.03,4.09,4.0,4.07,117600.0
2008-12-15 15:40:00,4.07,4.12,4.05,4.09,319200.0,4.07,4.12,4.05,4.09,319200.0
2008-12-15 15:50:00,4.09,4.09,4.05,4.07,359100.0,4.09,4.09,4.05,4.07,359100.0
2008-12-16 09:30:00,4.14,4.14,4.09,4.14,132300.0,4.14,4.14,4.09,4.14,132300.0
2008-12-16 09:40:00,4.14,4.2,4.14,4.19,205100.0,4.14,4.2,4.14,4.19,205100.0
2008-12-16 09:50:00,4.19,4.21,4.17,4.18,98000.0,4.19,4.21,4.17,4.18,98000.0
2008-12-16 10:00:00,4.18,4.21,4.18,4.21,110600.0,4.18,4.21,4.18,4.21,110600.0
2008-12-16 10:10:00,4.2,4.25,4.2,4.24,352100.0,4.2,4.25,4.2,4.24,352100.0
2008-12-16 10:20:00,4.24,4.25,4.2,4.21,173600.0,4.24,4.25,4.2,4.21,173600.0
2008-12-16 10:30:00,4.21,4.21,4.19,4.19,325500.0,4.21,4.21,4.19,4.19,325500.0
2008-12-16 10:40:00,4.19,4.19,4.16,4.16,109200.0,4.19,4.19,4.16,4.16,109200.0
2008-12-16 10:50:00,4.16,4.18,4.16,4.16,80500.0,4.16,4.18,4.16,4.16,80500.0
2008-12-16 11:00:00,4.17,4.17,4.15,4.16,184800.0,4.17,4.17,4.15,4.16,184800.0
2008-12-16 11:10:00,4.16,4.16,4.12,4.14,115500.0,4.16,4.16,4.12,4.14,115500.0
2008-12-16 11:20:00,4.14,4.15,4.13,4.14,83300.0,4.14,4.15,4.13,4.14,83300.0
2008-12-16 11:30:00,4.14,4.16,4.14,4.15,77000.0,4.14,4.16,4.14,4.15,77000.0
2008-12-16 11:40:00,4.15,4.15,4.14,4.14,214200.0,4.15,4.15,4.14,4.14,214200.0
2008-12-16 11:50:00,4.14,4.16,4.14,4.15,112700.0,4.14,4.16,4.14,4.15,112700.0
2008-12-16 12:00:00,4.14,4.15,4.12,4.14,63000.0,4.14,4.15,4.12,4.14,63000.0
2008-12-16 12:10:00,4.14,4.15,4.13,4.14,59500.0,4.14,4.15,4.13,4.14,59500.0
2008-12-16 12:20:00,4.14,4.14,4.13,4.14,47600.0,4.14,4.14,4.13,4.14,47600.0
2008-12-16 12:30:00,4.13,4.14,4.12,4.13,95900.0,4.13,4.14,4.12,4.13,95900.0
2008-12-16 12:40:00,4.13,4.14,4.13,4.14,81200.0,4.13,4.14,4.13,4.14,81200.0
2008-12-16 12:50:00,4.14,4.14,4.12,4.12,65800.0,4.14,4.14,4.12,4.12,65800.0
2008-12-16 13:00:00,4.12,4.12,4.1,4.12,90300.0,4.12,4.12,4.1,4.12,90300.0
2008-12-16 13:10:00,4.12,4.14,4.12,4.13,161700.0,4.12,4.14,4.12,4.13,161700.0
2008-12-16 13:20:00,4.13,4.13,4.1,4.11,53900.0,4.13,4.13,4.1,4.11,53900.0
2008-12-16 13:30:00,4.11,4.13,4.08,4.08,182700.0,4.11,4.13,4.08,4.08,182700.0
2008-12-16 13:40:00,4.08,4.09,4.07,4.08,95900.0,4.08,4.09,4.07,4.08,95900.0
2008-12-16 13:50:00,4.08,4.08,4.07,4.08,233800.0,4.08,4.08,4.07,4.08,233800.0
2008-12-16 14:00:00,4.08,4.08,4.06,4.07,182700.0,4.08,4.08,4.06,4.07,182700.0
2008-12-16 14:10:00,4.08,4.08,4.06,4.06,102900.0,4.08,4.08,4.06,4.06,102900.0
2008-12-16 14:20:00,4.07,4.1,4.03,4.09,273000.0,4.07,4.1,4.03,4.09,273000.0
2008-12-16 14:30:00,4.09,4.13,4.08,4.12,569100.0,4.09,4.13,4.08,4.12,569100.0
2008-12-16 14:40:00,4.12,4.12,4.04,4.07,147700.0,4.12,4.12,4.04,4.07,147700.0
2008-12-16 14:50:00,4.06,4.09,4.03,4.09,536900.0,4.06,4.09,4.03,4.09,536900.0
2008-12-16 15:00:00,4.09,4.11,4.06,4.1,291900.0,4.09,4.11,4.06,4.1,291900.0
2008-12-16 15:10:00,4.1,4.14,4.09,4.12,577500.0,4.1,4.14,4.09,4.12,577500.0
2008-12-16 15:20:00,4.12,4.15,4.11,4.12,432600.0,4.12,4.15,4.11,4.12,432600.0
2008-12-16 15:30:00,4.11,4.12,4.08,4.1,356300.0,4.11,4.12,4.08,4.1,356300.0
2008-12-16 15:40:00,4.09,4.1,4.07,4.08,340900.0,4.09,4.1,4.07,4.08,340900.0
2008-12-16 15:50:00,4.08,4.12,4.07,4.09,1204700.0,4.08,4.12,4.07,4.09,1204700.0
2008-12-17 09:30:00,4.08,4.08,3.99,4.06,174300.0,4.08,4.08,3.99,4.06,174300.0
2008-12-17 09:40:00,4.07,4.07,4.03,4.07,180600.0,4.07,4.07,4.03,4.07,180600.0
2008-12-17 09:50:00,4.07,4.08,4.04,4.07,160300.0,4.07,4.08,4.04,4.07,160300.0
2008-12-17 10:00:00,4.07,4.08,4.02,4.03,128800.0,4.07,4.08,4.02,4.03,128800.0
2008-12-17 10:10:00,4.02,4.03,4.01,4.03,90300.0,4.02,4.03,4.01,4.03,90300.0
2008-12-17 10:20:00,4.03,4.08,4.03,4.08,76300.0,4.03,4.08,4.03,4.08,76300.0
2008-12-17 10:30:00,4.08,4.08,4.04,4.05,109200.0,4.08,4.08,4.04,4.05,109200.0
2008-12-17 10:40:00,4.05,4.09,4.05,4.05,189000.0,4.05,4.09,4.05,4.05,189000.0
2008-12-17 10:50:00,4.06,4.09,4.04,4.09,106400.0,4.06,4.09,4.04,4.09,106400.0
2008-12-17 11:00:00,4.09,4.09,4.06,4.09,145600.0,4.09,4.09,4.06,4.09,145600.0
2008-12-17 11:10:00,4.09,4.09,4.08,4.09,126700.0,4.09,4.09,4.08,4.09,126700.0
2008-12-17 11:20:00,4.09,4.09,4.08,4.09,147700.0,4.09,4.09,4.08,4.09,147700.0
2008-12-17 11:30:00,4.09,4.11,4.07,4.11,98700.0,4.09,4.11,4.07,4.11,98700.0
2008-12-17 11:40:00,4.1,4.11,4.1,4.1,77000.0,4.1,4.11,4.1,4.1,77000.0
2008-12-17 11:50:00,4.09,4.1,4.08,4.09,39200.0,4.09,4.1,4.08,4.09,39200.0
2008-12-17 12:00:00,4.08,4.11,4.08,4.11,67900.0,4.08,4.11,4.08,4.11,67900.0
2008-12-17 12:10:00,4.11,4.11,4.09,4.1,70000.0,4.11,4.11,4.09,4.1,70000.0
2008-12-17 12:20:00,4.1,4.1,4.09,4.09,110600.0,4.1,4.1,4.09,4.09,110600.0
2008-12-17 12:30:00,4.09,4.11,4.07,4.08,81900.0,4.09,4.11,4.07,4.08,81900.0
2008-12-17 12:40:00,4.08,4.09,4.08,4.08,62300.0,4.08,4.09,4.08,4.08,62300.0
2008-12-17 12:50:00,4.09,4.09,4.07,4.07,154000.0,4.09,4.09,4.07,4.07,154000.0
2008-12-17 13:00:00,4.07,4.08,4.07,4.08,81200.0,4.07,4.08,4.07,4.08,81200.0
2008-12-17 13:10:00,4.08,4.09,4.06,4.08,107800.0,4.08,4.09,4.06,4.08,107800.0
2008-12-17 13:20:00,4.08,4.11,4.07,4.08,263200.0,4.08,4.11,4.07,4.08,263200.0
2008-12-17 13:30:00,4.09,4.1,4.08,4.1,361200.0,4.09,4.1,4.08,4.1,361200.0
2008-12-17 13:40:00,4.1,4.13,4.1,4.13,219100.0,4.1,4.13,4.1,4.13,219100.0
2008-12-17 13:50:00,4.13,4.16,4.12,4.14,116200.0,4.13,4.16,4.12,4.14,116200.0
2008-12-17 14:00:00,4.13,4.14,4.13,4.13,100800.0,4.13,4.14,4.13,4.13,100800.0
2008-12-17 14:10:00,4.13,4.15,4.13,4.15,65800.0,4.13,4.15,4.13,4.15,65800.0
2008-12-17 14:20:00,4.15,4.15,4.13,4.13,127400.0,4.15,4.15,4.13,4.13,127400.0
2008-12-17 14:30:00,4.11,4.13,4.08,4.09,72800.0,4.11,4.13,4.08,4.09,72800.0
2008-12-17 14:40:00,4.09,4.12,4.09,4.12,61600.0,4.09,4.12,4.09,4.12,61600.0
2008-12-17 14:50:00,4.12,4.14,4.11,4.11,76300.0,4.12,4.14,4.11,4.11,76300.0
2008-12-17 15:00:00,4.12,4.16,4.12,4.12,70000.0,4.12,4.16,4.12,4.12,70000.0
2008-12-17 15:10:00,4.12,4.15,4.11,4.13,136500.0,4.12,4.15,4.11,4.13,136500.0
2008-12-17 15:20:00,4.13,4.14,4.11,4.13,149100.0,4.13,4.14,4.11,4.13,149100.0
2008-12-17 15:30:00,4.14,4.14,4.1,4.1,190400.0,4.14,4.14,4.1,4.1,190400.0
2008-12-17 15:40:00,4.1,4.14,4.1,4.14,311500.0,4.1,4.14,4.1,4.14,311500.0
2008-12-17 15:50:00,4.14,4.14,4.09,4.11,471100.0,4.14,4.14,4.09,4.11,471100.0
2008-12-18 09:30:00,4.08,4.09,4.01,4.09,147000.0,4.08,4.09,4.01,4.09,147000.0
2008-12-18 09:40:00,4.07,4.08,4.03,4.06,84700.0,4.07,4.08,4.03,4.06,84700.0
2008-12-18 09:50:00,4.06,4.06,4.03,4.04,126000.0,4.06,4.06,4.03,4.04,126000.0
2008-12-18 10:00:00,4.04,4.06,4.04,4.05,175700.0,4.04,4.06,4.04,4.05,175700.0
2008-12-18 10:10:00,4.05,4.07,4.04,4.04,110600.0,4.05,4.07,4.04,4.04,110600.0
2008-12-18 10:20:00,4.04,4.08,4.04,4.07,111300.0,4.04,4.08,4.04,4.07,111300.0
2008-12-18 10:30:00,4.07,4.1,4.07,4.1,98000.0,4.07,4.1,4.07,4.1,98000.0
2008-12-18 10:40:00,4.1,4.11,4.09,4.1,112700.0,4.1,4.11,4.09,4.1,112700.0
2008-12-18 10:50:00,4.1,4.12,4.09,4.09,105000.0,4.1,4.12,4.09,4.09,105000.0
2008-12-18 11:00:00,4.09,4.12,4.09,4.11,79100.0,4.09,4.12,4.09,4.11,79100.0
2008-12-18 11:10:00,4.1,4.11,4.1,4.1,84000.0,4.1,4.11,4.1,4.1,84000.0
2008-12-18 11:20:00,4.1,4.1,4.08,4.1,116200.0,4.1,4.1,4.08,4.1,116200.0
2008-12-18 11:30:00,4.09,4.11,4.09,4.09,196700.0,4.09,4.11,4.09,4.09,196700.0
2008-12-18 11:40:00,4.1,4.11,4.09,4.1,82600.0,4.1,4.11,4.09,4.1,82600.0
2008-12-18 11:50:00,4.1,4.12,4.09,4.11,276500.0,4.1,4.12,4.09,4.11,276500.0
2008-12-18 12:00:00,4.11,4.13,4.1,4.1,82600.0,4.11,4.13,4.1,4.1,82600.0
2008-12-18 12:10:00,4.09,4.09,4.08,4.09,70000.0,4.09,4.09,4.08,4.09,70000.0
2008-12-18 12:20:00,4.09,4.1,4.06,4.06,91000.0,4.09,4.1,4.06,4.06,91000.0
2008-12-18 12:30:00,4.06,4.08,4.04,4.04,43400.0,4.06,4.08,4.04,4.04,43400.0
2008-12-18 12:40:00,4.05,4.07,4.04,4.06,158900.0,4.05,4.07,4.04,4.06,158900.0
2008-12-18 12:50:00,4.05,4.06,4.03,4.05,97300.0,4.05,4.06,4.03,4.05,97300.0
2008-12-18 13:00:00,4.05,4.09,4.04,4.09,198100.0,4.05,4.09,4.04,4.09,198100.0
2008-12-18 13:10:00,4.08,4.09,4.07,4.09,59500.0,4.08,4.09,4.07,4.09,59500.0
2008-12-18 13:20:00,4.09,4.09,4.04,4.05,52500.0,4.09,4.09,4.04,4.05,52500.0
2008-12-18 13:30:00,4.05,4.07,4.04,4.06,88900.0,4.05,4.07,4.04,4.06,88900.0
2008-12-18 13:40:00,4.07,4.08,4.05,4.06,102200.0,4.07,4.08,4.05,4.06,102200.0
2008-12-18 13:50:00,4.06,4.06,4.04,4.04,57400.0,4.06,4.06,4.04,4.04,57400.0
2008-12-18 14:00:00,4.04,4.05,4.04,4.04,32900.0,4.04,4.05,4.04,4.04,32900.0
2008-12-18 14:10:00,4.04,4.05,4.03,4.03,91700.0,4.04,4.05,4.03,4.03,91700.0
2008-12-18 14:20:00,4.03,4.03,3.98,4.01,122500.0,4.03,4.03,3.98,4.01,122500.0
2008-12-18 14:30:00,4.0,4.01,3.98,3.99,71400.0,4.0,4.01,3.98,3.99,71400.0
2008-12-18 14:40:00,3.99,4.02,3.99,4.02,76300.0,3.99,4.02,3.99,4.02,76300.0
2008-12-18 14:50:00,4.02,4.05,4.01,4.03,115500.0,4.02,4.05,4.01,4.03,115500.0
2008-12-18 15:00:00,4.03,4.03,3.99,4.0,114800.0,4.03,4.03,3.99,4.0,114800.0
2008-12-18 15:10:00,4.0,4.01,3.98,4.0,140700.0,4.0,4.01,3.98,4.0,140700.0
2008-12-18 15:20:00,3.99,3.99,3.96,3.97,127400.0,3.99,3.99,3.96,3.97,127400.0
2008-12-18 15:30:00,3.97,4.01,3.96,4.01,287000.0,3.97,4.01,3.96,4.01,287000.0
2008-12-18 15:40:00,4.01,4.01,3.98,4.0,348600.0,4.01,4.01,3.98,4.0,348600.0
2008-12-18 15:50:00,4.01,4.03,4.0,4.03,396200.0,4.01,4.03,4.0,4.03,396200.0
2008-12-19 09:30:00,4.11,4.14,4.02,4.04,1475600.0,4.11,4.14,4.02,4.04,1475600.0
2008-12-19 09:40:00,4.04,4.1,4.04,4.1,142100.0,4.04,4.1,4.04,4.1,142100.0
2008-12-19 09:50:00,4.1,4.1,4.07,4.07,140700.0,4.1,4.1,4.07,4.07,140700.0
2008-12-19 10:00:00,4.07,4.1,4.07,4.09,228200.0,4.07,4.1,4.07,4.09,228200.0
2008-12-19 10:10:00,4.08,4.08,4.06,4.06,106400.0,4.08,4.08,4.06,4.06,106400.0
2008-12-19 10:20:00,4.06,4.06,4.05,4.05,93800.0,4.06,4.06,4.05,4.05,93800.0
2008-12-19 10:30:00,4.05,4.07,4.03,4.04,96600.0,4.05,4.07,4.03,4.04,96600.0
2008-12-19 10:40:00,4.04,4.07,4.03,4.06,128100.0,4.04,4.07,4.03,4.06,128100.0
2008-12-19 10:50:00,4.06,4.07,4.04,4.04,124600.0,4.06,4.07,4.04,4.04,124600.0
2008-12-19 11:00:00,4.04,4.04,4.0,4.0,82600.0,4.04,4.04,4.0,4.0,82600.0
2008-12-19 11:10:00,4.01,4.02,4.0,4.02,70000.0,4.01,4.02,4.0,4.02,70000.0
2008-12-19 11:20:00,4.02,4.04,4.0,4.0,70700.0,4.02,4.04,4.0,4.0,70700.0
2008-12-19 11:30:00,4.0,4.01,3.97,3.97,140000.0,4.0,4.01,3.97,3.97,140000.0
2008-12-19 11:40:00,3.97,3.98,3.96,3.97,121800.0,3.97,3.98,3.96,3.97,121800.0
2008-12-19 11:50:00,3.97,3.97,3.94,3.95,261800.0,3.97,3.97,3.94,3.95,261800.0
2008-12-19 12:00:00,3.95,3.96,3.9,3.91,174300.0,3.95,3.96,3.9,3.91,174300.0
2008-12-19 12:10:00,3.91,3.98,3.91,3.97,235200.0,3.91,3.98,3.91,3.97,235200.0
2008-12-19 12:20:00,3.97,3.99,3.95,3.98,106400.0,3.97,3.99,3.95,3.98,106400.0
2008-12-19 12:30:00,3.99,4.01,3.97,3.99,63700.0,3.99,4.01,3.97,3.99,63700.0
2008-12-19 12:40:00,3.99,3.99,3.97,3.99,54600.0,3.99,3.99,3.97,3.99,54600.0
2008-12-19 12:50:00,3.99,3.99,3.97,3.99,132300.0,3.99,3.99,3.97,3.99,132300.0
2008-12-19 13:00:00,4.0,4.02,3.99,4.0,128100.0,4.0,4.02,3.99,4.0,128100.0
2008-12-19 13:10:00,4.0,4.01,3.99,3.99,123200.0,4.0,4.01,3.99,3.99,123200.0
2008-12-19 13:20:00,3.99,3.99,3.96,3.97,141400.0,3.99,3.99,3.96,3.97,141400.0
2008-12-19 13:30:00,3.98,4.0,3.97,3.97,97300.0,3.98,4.0,3.97,3.97,97300.0
2008-12-19 13:40:00,3.97,3.99,3.96,3.96,109200.0,3.97,3.99,3.96,3.96,109200.0
2008-12-19 13:50:00,3.95,3.97,3.93,3.96,123200.0,3.95,3.97,3.93,3.96,123200.0
2008-12-19 14:00:00,3.96,3.98,3.95,3.96,81900.0,3.96,3.98,3.95,3.96,81900.0
2008-12-19 14:10:00,3.96,3.97,3.95,3.96,65800.0,3.96,3.97,3.95,3.96,65800.0
2008-12-19 14:20:00,3.96,3.98,3.95,3.98,86800.0,3.96,3.98,3.95,3.98,86800.0
2008-12-19 14:30:00,3.97,4.0,3.97,4.0,124600.0,3.97,4.0,3.97,4.0,124600.0
2008-12-19 14:40:00,4.0,4.02,4.0,4.02,136500.0,4.0,4.02,4.0,4.02,136500.0
2008-12-19 14:50:00,4.02,4.03,4.01,4.03,192500.0,4.02,4.03,4.01,4.03,192500.0
2008-12-19 15:00:00,4.02,4.02,3.98,3.99,189700.0,4.02,4.02,3.98,3.99,189700.0
2008-12-19 15:10:00,3.99,3.99,3.94,3.97,261800.0,3.99,3.99,3.94,3.97,261800.0
2008-12-19 15:20:00,3.97,4.01,3.95,4.01,305900.0,3.97,4.01,3.95,4.01,305900.0
2008-12-19 15:30:00,4.01,4.01,3.97,3.99,551600.0,4.01,4.01,3.97,3.99,551600.0
2008-12-19 15:40:00,3.99,4.02,3.99,4.0,508900.0,3.99,4.02,3.99,4.0,508900.0
2008-12-19 15:50:00,4.0,4.01,3.96,3.96,2154600.0,4.0,4.01,3.96,3.96,2154600.0
2008-12-22 09:30:00,4.04,4.04,3.96,3.96,450100.0,4.04,4.04,3.96,3.96,450100.0
2008-12-22 09:40:00,3.96,3.96,3.9,3.92,324100.0,3.96,3.96,3.9,3.92,324100.0
2008-12-22 09:50:00,3.92,3.93,3.87,3.91,231000.0,3.92,3.93,3.87,3.91,231000.0
2008-12-22 10:00:00,3.91,3.96,3.91,3.93,193900.0,3.91,3.96,3.91,3.93,193900.0
2008-12-22 10:10:00,3.93,3.93,3.86,3.88,166600.0,3.93,3.93,3.86,3.88,166600.0
2008-12-22 10:20:00,3.88,3.89,3.88,3.88,217000.0,3.88,3.89,3.88,3.88,217000.0
2008-12-22 10:30:00,3.88,3.91,3.88,3.89,242900.0,3.88,3.91,3.88,3.89,242900.0
2008-12-22 10:40:00,3.89,3.9,3.89,3.89,109900.0,3.89,3.9,3.89,3.89,109900.0
2008-12-22 10:50:00,3.89,3.9,3.89,3.89,140700.0,3.89,3.9,3.89,3.89,140700.0
2008-12-22 11:00:00,3.89,3.89,3.86,3.88,119700.0,3.89,3.89,3.86,3.88,119700.0
2008-12-22 11:10:00,3.87,3.87,3.86,3.87,80500.0,3.87,3.87,3.86,3.87,80500.0
2008-12-22 11:20:00,3.87,3.89,3.87,3.89,133700.0,3.87,3.89,3.87,3.89,133700.0
2008-12-22 11:30:00,3.89,3.91,3.88,3.9,183400.0,3.89,3.91,3.88,3.9,183400.0
2008-12-22 11:40:00,3.91,3.91,3.88,3.89,119000.0,3.91,3.91,3.88,3.89,119000.0
2008-12-22 11:50:00,3.89,3.89,3.87,3.88,79800.0,3.89,3.89,3.87,3.88,79800.0
2008-12-22 12:00:00,3.88,3.91,3.88,3.9,217000.0,3.88,3.91,3.88,3.9,217000.0
2008-12-22 12:10:00,3.9,3.95,3.89,3.95,176400.0,3.9,3.95,3.89,3.95,176400.0
2008-12-22 12:20:00,3.94,3.95,3.92,3.92,163100.0,3.94,3.95,3.92,3.92,163100.0
2008-12-22 12:30:00,3.92,3.93,3.91,3.93,168700.0,3.92,3.93,3.91,3.93,168700.0
2008-12-22 12:40:00,3.93,3.94,3.92,3.92,77700.0,3.93,3.94,3.92,3.92,77700.0
2008-12-22 12:50:00,3.92,3.94,3.91,3.92,158200.0,3.92,3.94,3.91,3.92,158200.0
2008-12-22 13:00:00,3.92,3.93,3.91,3.91,169400.0,3.92,3.93,3.91,3.91,169400.0
2008-12-22 13:10:00,3.9,3.92,3.88,3.9,53200.0,3.9,3.92,3.88,3.9,53200.0
2008-12-22 13:20:00,3.91,3.92,3.91,3.91,67900.0,3.91,3.92,3.91,3.91,67900.0
2008-12-22 13:30:00,3.91,3.92,3.91,3.92,71400.0,3.91,3.92,3.91,3.92,71400.0
2008-12-22 13:40:00,3.92,3.92,3.9,3.9,84700.0,3.92,3.92,3.9,3.9,84700.0
2008-12-22 13:50:00,3.91,3.93,3.91,3.91,109900.0,3.91,3.93,3.91,3.91,109900.0
2008-12-22 14:00:00,3.91,3.93,3.9,3.92,123200.0,3.91,3.93,3.9,3.92,123200.0
2008-12-22 14:10:00,3.92,3.92,3.89,3.92,206500.0,3.92,3.92,3.89,3.92,206500.0
2008-12-22 14:20:00,3.92,3.93,3.9,3.9,115500.0,3.92,3.93,3.9,3.9,115500.0
2008-12-22 14:30:00,3.9,3.92,3.89,3.91,211400.0,3.9,3.92,3.89,3.91,211400.0
2008-12-22 14:40:00,3.91,3.93,3.91,3.93,118300.0,3.91,3.93,3.91,3.93,118300.0
2008-12-22 14:50:00,3.94,3.94,3.9,3.9,129500.0,3.94,3.94,3.9,3.9,129500.0
2008-12-22 15:00:00,3.91,3.91,3.9,3.9,254100.0,3.91,3.91,3.9,3.9,254100.0
2008-12-22 15:10:00,3.9,3.91,3.89,3.9,100100.0,3.9,3.91,3.89,3.9,100100.0
2008-12-22 15:20:00,3.89,3.91,3.89,3.91,254100.0,3.89,3.91,3.89,3.91,254100.0
2008-12-22 15:30:00,3.91,3.93,3.89,3.92,201600.0,3.91,3.93,3.89,3.92,201600.0
2008-12-22 15:40:00,3.93,3.95,3.92,3.94,283500.0,3.93,3.95,3.92,3.94,283500.0
2008-12-22 15:50:00,3.94,3.99,3.94,3.99,705600.0,3.94,3.99,3.94,3.99,705600.0
2008-12-23 09:30:00,3.99,4.03,3.96,3.98,179900.0,3.99,4.03,3.96,3.98,179900.0
2008-12-23 09:40:00,3.97,3.99,3.96,3.98,155400.0,3.97,3.99,3.96,3.98,155400.0
2008-12-23 09:50:00,3.98,3.99,3.97,3.97,303800.0,3.98,3.99,3.97,3.97,303800.0
2008-12-23 10:00:00,3.97,3.97,3.93,3.93,264600.0,3.97,3.97,3.93,3.93,264600.0
2008-12-23 10:10:00,3.92,3.94,3.91,3.92,313600.0,3.92,3.94,3.91,3.92,313600.0
2008-12-23 10:20:00,3.92,3.93,3.9,3.93,235900.0,3.92,3.93,3.9,3.93,235900.0
2008-12-23 10:30:00,3.93,3.95,3.92,3.93,104300.0,3.93,3.95,3.92,3.93,104300.0
2008-12-23 10:40:00,3.93,3.94,3.92,3.93,114800.0,3.93,3.94,3.92,3.93,114800.0
2008-12-23 10:50:00,3.93,3.94,3.92,3.93,115500.0,3.93,3.94,3.92,3.93,115500.0
2008-12-23 11:00:00,3.93,3.95,3.91,3.91,221200.0,3.93,3.95,3.91,3.91,221200.0
2008-12-23 11:10:00,3.91,3.93,3.91,3.91,101500.0,3.91,3.93,3.91,3.91,101500.0
2008-12-23 11:20:00,3.91,3.92,3.9,3.91,84700.0,3.91,3.92,3.9,3.91,84700.0
2008-12-23 11:30:00,3.92,3.92,3.88,3.89,172900.0,3.92,3.92,3.88,3.89,172900.0
2008-12-23 11:40:00,3.89,3.91,3.89,3.91,81900.0,3.89,3.91,3.89,3.91,81900.0
2008-12-23 11:50:00,3.91,3.91,3.89,3.89,142800.0,3.91,3.91,3.89,3.89,142800.0
2008-12-23 12:00:00,3.89,3.89,3.86,3.87,76300.0,3.89,3.89,3.86,3.87,76300.0
2008-12-23 12:10:00,3.87,3.87,3.86,3.87,35700.0,3.87,3.87,3.86,3.87,35700.0
2008-12-23 12:20:00,3.87,3.87,3.86,3.87,54600.0,3.87,3.87,3.86,3.87,54600.0
2008-12-23 12:30:00,3.87,3.87,3.86,3.86,82600.0,3.87,3.87,3.86,3.86,82600.0
2008-12-23 12:40:00,3.86,3.86,3.83,3.84,152600.0,3.86,3.86,3.83,3.84,152600.0
2008-12-23 12:50:00,3.84,3.87,3.84,3.87,81200.0,3.84,3.87,3.84,3.87,81200.0
2008-12-23 13:00:00,3.86,3.88,3.86,3.88,90300.0,3.86,3.88,3.86,3.88,90300.0
2008-12-23 13:10:00,3.88,3.89,3.88,3.88,119000.0,3.88,3.89,3.88,3.88,119000.0
2008-12-23 13:20:00,3.89,3.9,3.88,3.89,89600.0,3.89,3.9,3.88,3.89,89600.0
2008-12-23 13:30:00,3.89,3.9,3.89,3.89,72100.0,3.89,3.9,3.89,3.89,72100.0
2008-12-23 13:40:00,3.89,3.9,3.89,3.89,90300.0,3.89,3.9,3.89,3.89,90300.0
2008-12-23 13:50:00,3.89,3.92,3.89,3.91,91000.0,3.89,3.92,3.89,3.91,91000.0
2008-12-23 14:00:00,3.91,3.91,3.9,3.9,38500.0,3.91,3.91,3.9,3.9,38500.0
2008-12-23 14:10:00,3.9,3.9,3.88,3.9,129500.0,3.9,3.9,3.88,3.9,129500.0
2008-12-23 14:20:00,3.9,3.9,3.88,3.89,87500.0,3.9,3.9,3.88,3.89,87500.0
2008-12-23 14:30:00,3.89,3.89,3.86,3.87,111300.0,3.89,3.89,3.86,3.87,111300.0
2008-12-23 14:40:00,3.88,3.88,3.86,3.86,102200.0,3.88,3.88,3.86,3.86,102200.0
2008-12-23 14:50:00,3.86,3.88,3.85,3.87,89600.0,3.86,3.88,3.85,3.87,89600.0
2008-12-23 15:00:00,3.87,3.88,3.86,3.87,130900.0,3.87,3.88,3.86,3.87,130900.0
2008-12-23 15:10:00,3.88,3.9,3.87,3.87,290500.0,3.88,3.9,3.87,3.87,290500.0
2008-12-23 15:20:00,3.87,3.89,3.86,3.88,158900.0,3.87,3.89,3.86,3.88,158900.0
2008-12-23 15:30:00,3.88,3.9,3.86,3.88,271600.0,3.88,3.9,3.86,3.88,271600.0
2008-12-23 15:40:00,3.88,3.89,3.87,3.88,229600.0,3.88,3.89,3.87,3.88,229600.0
2008-12-23 15:50:00,3.89,3.89,3.86,3.87,467600.0,3.89,3.89,3.86,3.87,467600.0
2008-12-24 09:30:00,3.87,3.95,3.87,3.88,53900.0,3.87,3.95,3.87,3.88,53900.0
2008-12-24 09:40:00,3.87,3.93,3.86,3.87,68600.0,3.87,3.93,3.86,3.87,68600.0
2008-12-24 09:50:00,3.87,3.92,3.87,3.91,53200.0,3.87,3.92,3.87,3.91,53200.0
2008-12-24 10:00:00,3.92,3.92,3.9,3.9,80500.0,3.92,3.92,3.9,3.9,80500.0
2008-12-24 10:10:00,3.9,3.92,3.9,3.92,63000.0,3.9,3.92,3.9,3.92,63000.0
2008-12-24 10:20:00,3.92,3.92,3.89,3.91,114800.0,3.92,3.92,3.89,3.91,114800.0
2008-12-24 10:30:00,3.91,3.91,3.9,3.91,74900.0,3.91,3.91,3.9,3.91,74900.0
2008-12-24 10:40:00,3.9,3.91,3.89,3.91,70700.0,3.9,3.91,3.89,3.91,70700.0
2008-12-24 10:50:00,3.91,3.91,3.9,3.91,58100.0,3.91,3.91,3.9,3.91,58100.0
2008-12-24 11:00:00,3.91,3.91,3.89,3.89,49000.0,3.91,3.91,3.89,3.89,49000.0
2008-12-24 11:10:00,3.89,3.91,3.89,3.89,36400.0,3.89,3.91,3.89,3.89,36400.0
2008-12-24 11:20:00,3.89,3.91,3.89,3.9,37800.0,3.89,3.91,3.89,3.9,37800.0
2008-12-24 11:30:00,3.9,3.92,3.9,3.92,76300.0,3.9,3.92,3.9,3.92,76300.0
2008-12-24 11:40:00,3.92,3.92,3.91,3.91,84700.0,3.92,3.92,3.91,3.91,84700.0
2008-12-24 11:50:00,3.91,3.93,3.91,3.92,63700.0,3.91,3.93,3.91,3.92,63700.0
2008-12-24 12:00:00,3.92,3.92,3.91,3.92,38500.0,3.92,3.92,3.91,3.92,38500.0
2008-12-24 12:10:00,3.92,3.93,3.91,3.91,142100.0,3.92,3.93,3.91,3.91,142100.0
2008-12-24 12:20:00,3.91,3.92,3.91,3.92,54600.0,3.91,3.92,3.91,3.92,54600.0
2008-12-24 12:30:00,3.92,3.92,3.91,3.91,89600.0,3.92,3.92,3.91,3.91,89600.0
2008-12-24 12:40:00,3.91,3.92,3.91,3.92,105000.0,3.91,3.92,3.91,3.92,105000.0
2008-12-24 12:50:00,3.92,3.93,3.9,3.92,431900.0,3.92,3.93,3.9,3.92,431900.0
2008-12-26 09:30:00,3.88,3.95,3.86,3.95,147000.0,3.88,3.95,3.86,3.95,147000.0
2008-12-26 09:40:00,3.96,3.99,3.94,3.97,61600.0,3.96,3.99,3.94,3.97,61600.0
2008-12-26 09:50:00,3.97,3.97,3.94,3.94,23100.0,3.97,3.97,3.94,3.94,23100.0
2008-12-26 10:00:00,3.95,3.95,3.95,3.95,11900.0,3.95,3.95,3.95,3.95,11900.0
2008-12-26 10:10:00,3.95,3.97,3.94,3.96,68600.0,3.95,3.97,3.94,3.96,68600.0
2008-12-26 10:20:00,3.96,3.98,3.96,3.98,48300.0,3.96,3.98,3.96,3.98,48300.0
2008-12-26 10:30:00,3.98,4.0,3.98,3.98,34300.0,3.98,4.0,3.98,3.98,34300.0
2008-12-26 10:40:00,3.99,4.0,3.99,4.0,39200.0,3.99,4.0,3.99,4.0,39200.0
2008-12-26 10:50:00,4.0,4.01,4.0,4.01,87500.0,4.0,4.01,4.0,4.01,87500.0
2008-12-26 11:00:00,4.01,4.04,4.0,4.02,85400.0,4.01,4.04,4.0,4.02,85400.0
2008-12-26 11:10:00,4.02,4.02,4.0,4.0,28700.0,4.02,4.02,4.0,4.0,28700.0
2008-12-26 11:20:00,4.01,4.01,4.0,4.0,36400.0,4.01,4.01,4.0,4.0,36400.0
2008-12-26 11:30:00,4.0,4.0,4.0,4.0,77700.0,4.0,4.0,4.0,4.0,77700.0
2008-12-26 11:40:00,4.0,4.03,4.0,4.01,144900.0,4.0,4.03,4.0,4.01,144900.0
2008-12-26 11:50:00,4.02,4.02,4.01,4.01,25900.0,4.02,4.02,4.01,4.01,25900.0
2008-12-26 12:00:00,4.01,4.01,4.01,4.01,16800.0,4.01,4.01,4.01,4.01,16800.0
2008-12-26 12:10:00,4.01,4.01,4.0,4.01,11900.0,4.01,4.01,4.0,4.01,11900.0
2008-12-26 12:20:00,4.01,4.01,4.0,4.0,22400.0,4.01,4.01,4.0,4.0,22400.0
2008-12-26 12:30:00,4.01,4.01,4.0,4.01,17500.0,4.01,4.01,4.0,4.01,17500.0
2008-12-26 12:40:00,4.01,4.01,4.0,4.0,19600.0,4.01,4.01,4.0,4.0,19600.0
2008-12-26 12:50:00,4.01,4.01,4.0,4.0,53900.0,4.01,4.01,4.0,4.0,53900.0
2008-12-26 13:00:00,4.0,4.01,4.0,4.0,21000.0,4.0,4.01,4.0,4.0,21000.0
2008-12-26 13:10:00,4.0,4.01,4.0,4.0,18200.0,4.0,4.01,4.0,4.0,18200.0
2008-12-26 13:20:00,4.0,4.01,4.0,4.01,7700.0,4.0,4.01,4.0,4.01,7700.0
2008-12-26 13:30:00,4.0,4.01,4.0,4.01,23100.0,4.0,4.01,4.0,4.01,23100.0
2008-12-26 13:40:00,4.0,4.01,4.0,4.01,15400.0,4.0,4.01,4.0,4.01,15400.0
2008-12-26 13:50:00,4.01,4.02,4.01,4.02,23100.0,4.01,4.02,4.01,4.02,23100.0
2008-12-26 14:00:00,4.02,4.02,4.01,4.02,28700.0,4.02,4.02,4.01,4.02,28700.0
2008-12-26 14:10:00,4.02,4.04,4.02,4.04,74200.0,4.02,4.04,4.02,4.04,74200.0
2008-12-26 14:20:00,4.04,4.06,4.04,4.05,137900.0,4.04,4.06,4.04,4.05,137900.0
2008-12-26 14:30:00,4.05,4.06,4.05,4.06,37100.0,4.05,4.06,4.05,4.06,37100.0
2008-12-26 14:40:00,4.06,4.07,4.06,4.06,37800.0,4.06,4.07,4.06,4.06,37800.0
2008-12-26 14:50:00,4.06,4.06,4.05,4.05,51100.0,4.06,4.06,4.05,4.05,51100.0
2008-12-26 15:00:00,4.05,4.05,4.05,4.05,51800.0,4.05,4.05,4.05,4.05,51800.0
2008-12-26 15:10:00,4.05,4.06,4.05,4.05,90300.0,4.05,4.06,4.05,4.05,90300.0
2008-12-26 15:20:00,4.05,4.07,4.05,4.06,63000.0,4.05,4.07,4.05,4.06,63000.0
2008-12-26 15:30:00,4.07,4.07,4.05,4.06,81200.0,4.07,4.07,4.05,4.06,81200.0
2008-12-26 15:40:00,4.06,4.06,4.05,4.06,137900.0,4.06,4.06,4.05,4.06,137900.0
2008-12-26 15:50:00,4.06,4.07,4.05,4.07,247100.0,4.06,4.07,4.05,4.07,247100.0
2008-12-29 09:30:00,4.04,4.29,4.04,4.09,599900.0,4.04,4.29,4.04,4.09,599900.0
2008-12-29 09:40:00,4.09,4.29,4.08,4.28,704900.0,4.09,4.29,4.08,4.28,704900.0
2008-12-29 09:50:00,4.28,4.28,4.11,4.13,261100.0,4.28,4.28,4.11,4.13,261100.0
2008-12-29 10:00:00,4.13,4.13,4.03,4.03,231000.0,4.13,4.13,4.03,4.03,231000.0
2008-12-29 10:10:00,4.03,4.04,3.99,3.99,342300.0,4.03,4.04,3.99,3.99,342300.0
2008-12-29 10:20:00,3.99,4.02,3.94,3.98,329700.0,3.99,4.02,3.94,3.98,329700.0
2008-12-29 10:30:00,3.98,4.01,3.96,3.97,221200.0,3.98,4.01,3.96,3.97,221200.0
2008-12-29 10:40:00,3.97,4.07,3.95,3.99,329000.0,3.97,4.07,3.95,3.99,329000.0
2008-12-29 10:50:00,3.99,3.99,3.97,3.98,65100.0,3.99,3.99,3.97,3.98,65100.0
2008-12-29 11:00:00,3.98,3.99,3.96,3.97,212800.0,3.98,3.99,3.96,3.97,212800.0
2008-12-29 11:10:00,3.97,3.97,3.94,3.95,168700.0,3.97,3.97,3.94,3.95,168700.0
2008-12-29 11:20:00,3.95,3.95,3.94,3.94,132300.0,3.95,3.95,3.94,3.94,132300.0
2008-12-29 11:30:00,3.94,3.97,3.94,3.95,177100.0,3.94,3.97,3.94,3.95,177100.0
2008-12-29 11:40:00,3.95,3.95,3.94,3.94,72100.0,3.95,3.95,3.94,3.94,72100.0
2008-12-29 11:50:00,3.94,3.94,3.93,3.93,102200.0,3.94,3.94,3.93,3.93,102200.0
2008-12-29 12:00:00,3.93,4.04,3.93,3.99,538300.0,3.93,4.04,3.93,3.99,538300.0
2008-12-29 12:10:00,3.99,3.99,3.98,3.99,107100.0,3.99,3.99,3.98,3.99,107100.0
2008-12-29 12:20:00,3.99,3.99,3.98,3.98,140700.0,3.99,3.99,3.98,3.98,140700.0
2008-12-29 12:30:00,3.98,3.99,3.98,3.99,91700.0,3.98,3.99,3.98,3.99,91700.0
2008-12-29 12:40:00,3.99,3.99,3.97,3.97,130900.0,3.99,3.99,3.97,3.97,130900.0
2008-12-29 12:50:00,3.97,3.97,3.94,3.94,93800.0,3.97,3.97,3.94,3.94,93800.0
2008-12-29 13:00:00,3.94,3.94,3.93,3.93,110600.0,3.94,3.94,3.93,3.93,110600.0
2008-12-29 13:10:00,3.93,3.95,3.93,3.94,132300.0,3.93,3.95,3.93,3.94,132300.0
2008-12-29 13:20:00,3.94,3.95,3.94,3.94,89600.0,3.94,3.95,3.94,3.94,89600.0
2008-12-29 13:30:00,3.94,3.95,3.94,3.94,109900.0,3.94,3.95,3.94,3.94,109900.0
2008-12-29 13:40:00,3.95,3.95,3.94,3.95,152600.0,3.95,3.95,3.94,3.95,152600.0
2008-12-29 13:50:00,3.95,3.96,3.95,3.95,121100.0,3.95,3.96,3.95,3.95,121100.0
2008-12-29 14:00:00,3.95,3.96,3.95,3.95,144200.0,3.95,3.96,3.95,3.95,144200.0
2008-12-29 14:10:00,3.95,3.96,3.95,3.96,158200.0,3.95,3.96,3.95,3.96,158200.0
2008-12-29 14:20:00,3.95,3.96,3.94,3.96,138600.0,3.95,3.96,3.94,3.96,138600.0
2008-12-29 14:30:00,3.96,3.97,3.95,3.96,163100.0,3.96,3.97,3.95,3.96,163100.0
2008-12-29 14:40:00,3.96,3.97,3.96,3.96,109900.0,3.96,3.97,3.96,3.96,109900.0
2008-12-29 14:50:00,3.96,3.97,3.96,3.96,127400.0,3.96,3.97,3.96,3.96,127400.0
2008-12-29 15:00:00,3.96,3.98,3.95,3.97,210700.0,3.96,3.98,3.95,3.97,210700.0
2008-12-29 15:10:00,3.97,4.0,3.96,3.98,433300.0,3.97,4.0,3.96,3.98,433300.0
2008-12-29 15:20:00,3.98,4.01,3.98,4.0,261100.0,3.98,4.01,3.98,4.0,261100.0
2008-12-29 15:30:00,4.0,4.0,3.96,3.97,327600.0,4.0,4.0,3.96,3.97,327600.0
2008-12-29 15:40:00,3.97,4.0,3.97,3.99,247100.0,3.97,4.0,3.97,3.99,247100.0
2008-12-29 15:50:00,3.99,4.0,3.98,3.99,372400.0,3.99,4.0,3.98,3.99,372400.0
2008-12-30 09:30:00,4.04,4.04,3.99,4.02,82600.0,4.04,4.04,3.99,4.02,82600.0
2008-12-30 09:40:00,4.02,4.05,4.01,4.04,108500.0,4.02,4.05,4.01,4.04,108500.0
2008-12-30 09:50:00,4.04,4.04,4.04,4.04,52500.0,4.04,4.04,4.04,4.04,52500.0
2008-12-30 10:00:00,4.03,4.04,3.99,4.0,59500.0,4.03,4.04,3.99,4.0,59500.0
2008-12-30 10:10:00,4.0,4.01,3.99,4.0,43400.0,4.0,4.01,3.99,4.0,43400.0
2008-12-30 10:20:00,4.01,4.01,4.0,4.01,33600.0,4.01,4.01,4.0,4.01,33600.0
2008-12-30 10:30:00,4.02,4.05,4.02,4.03,84700.0,4.02,4.05,4.02,4.03,84700.0
2008-12-30 10:40:00,4.03,4.03,4.01,4.03,38500.0,4.03,4.03,4.01,4.03,38500.0
2008-12-30 10:50:00,4.03,4.03,4.01,4.01,42000.0,4.03,4.03,4.01,4.01,42000.0
2008-12-30 11:00:00,4.02,4.03,4.02,4.02,84700.0,4.02,4.03,4.02,4.02,84700.0
2008-12-30 11:10:00,4.03,4.03,4.02,4.02,22400.0,4.03,4.03,4.02,4.02,22400.0
2008-12-30 11:20:00,4.02,4.02,4.02,4.02,63700.0,4.02,4.02,4.02,4.02,63700.0
2008-12-30 11:30:00,4.03,4.04,4.03,4.03,28000.0,4.03,4.04,4.03,4.03,28000.0
2008-12-30 11:40:00,4.03,4.06,4.03,4.06,72800.0,4.03,4.06,4.03,4.06,72800.0
2008-12-30 11:50:00,4.06,4.07,4.06,4.06,59500.0,4.06,4.07,4.06,4.06,59500.0
2008-12-30 12:00:00,4.06,4.07,4.05,4.05,25900.0,4.06,4.07,4.05,4.05,25900.0
2008-12-30 12:10:00,4.04,4.07,4.04,4.06,59500.0,4.04,4.07,4.04,4.06,59500.0
2008-12-30 12:20:00,4.06,4.06,4.05,4.06,35000.0,4.06,4.06,4.05,4.06,35000.0
2008-12-30 12:30:00,4.05,4.06,4.04,4.05,54600.0,4.05,4.06,4.04,4.05,54600.0
2008-12-30 12:40:00,4.05,4.06,4.04,4.04,53200.0,4.05,4.06,4.04,4.04,53200.0
2008-12-30 12:50:00,4.04,4.05,4.04,4.04,31500.0,4.04,4.05,4.04,4.04,31500.0
2008-12-30 13:00:00,4.04,4.06,4.04,4.06,81200.0,4.04,4.06,4.04,4.06,81200.0
2008-12-30 13:10:00,4.05,4.05,4.04,4.05,51100.0,4.05,4.05,4.04,4.05,51100.0
2008-12-30 13:20:00,4.05,4.05,4.04,4.04,40600.0,4.05,4.05,4.04,4.04,40600.0
2008-12-30 13:30:00,4.04,4.04,4.04,4.04,87500.0,4.04,4.04,4.04,4.04,87500.0
2008-12-30 13:40:00,4.04,4.05,4.04,4.05,51100.0,4.04,4.05,4.04,4.05,51100.0
2008-12-30 13:50:00,4.05,4.05,4.03,4.03,86800.0,4.05,4.05,4.03,4.03,86800.0
2008-12-30 14:00:00,4.03,4.04,4.02,4.04,97300.0,4.03,4.04,4.02,4.04,97300.0
2008-12-30 14:10:00,4.04,4.06,4.04,4.04,158900.0,4.04,4.06,4.04,4.04,158900.0
2008-12-30 14:20:00,4.04,4.05,4.04,4.05,113400.0,4.04,4.05,4.04,4.05,113400.0
2008-12-30 14:30:00,4.05,4.06,4.05,4.05,52500.0,4.05,4.06,4.05,4.05,52500.0
2008-12-30 14:40:00,4.05,4.05,4.04,4.05,61600.0,4.05,4.05,4.04,4.05,61600.0
2008-12-30 14:50:00,4.05,4.05,4.04,4.05,102200.0,4.05,4.05,4.04,4.05,102200.0
2008-12-30 15:00:00,4.05,4.06,4.05,4.05,99400.0,4.05,4.06,4.05,4.05,99400.0
2008-12-30 15:10:00,4.05,4.06,4.05,4.06,79800.0,4.05,4.06,4.05,4.06,79800.0
2008-12-30 15:20:00,4.06,4.07,4.05,4.06,83300.0,4.06,4.07,4.05,4.06,83300.0
2008-12-30 15:30:00,4.06,4.06,4.05,4.05,121100.0,4.06,4.06,4.05,4.05,121100.0
2008-12-30 15:40:00,4.05,4.07,4.05,4.07,141400.0,4.05,4.07,4.05,4.07,141400.0
2008-12-30 15:50:00,4.06,4.11,4.06,4.1,262500.0,4.06,4.11,4.06,4.1,262500.0
2008-12-31 09:30:00,4.11,4.16,4.08,4.14,115500.0,4.11,4.16,4.08,4.14,115500.0
2008-12-31 09:40:00,4.14,4.21,4.14,4.19,179200.0,4.14,4.21,4.14,4.19,179200.0
2008-12-31 09:50:00,4.19,4.23,4.19,4.21,106400.0,4.19,4.23,4.19,4.21,106400.0
2008-12-31 10:00:00,4.21,4.25,4.2,4.22,248500.0,4.21,4.25,4.2,4.22,248500.0
2008-12-31 10:10:00,4.21,4.23,4.21,4.23,168000.0,4.21,4.23,4.21,4.23,168000.0
2008-12-31 10:20:00,4.23,4.27,4.23,4.27,90300.0,4.23,4.27,4.23,4.27,90300.0
2008-12-31 10:30:00,4.27,4.27,4.24,4.25,231700.0,4.27,4.27,4.24,4.25,231700.0
2008-12-31 10:40:00,4.25,4.28,4.25,4.28,162400.0,4.25,4.28,4.25,4.28,162400.0
2008-12-31 10:50:00,4.28,4.33,4.28,4.32,163100.0,4.28,4.33,4.28,4.32,163100.0
2008-12-31 11:00:00,4.32,4.32,4.31,4.31,160300.0,4.32,4.32,4.31,4.31,160300.0
2008-12-31 11:10:00,4.31,4.32,4.29,4.3,217700.0,4.31,4.32,4.29,4.3,217700.0
2008-12-31 11:20:00,4.3,4.31,4.3,4.31,189700.0,4.3,4.31,4.3,4.31,189700.0
2008-12-31 11:30:00,4.31,4.33,4.31,4.33,213500.0,4.31,4.33,4.31,4.33,213500.0
2008-12-31 11:40:00,4.33,4.33,4.33,4.33,96600.0,4.33,4.33,4.33,4.33,96600.0
2008-12-31 11:50:00,4.33,4.33,4.31,4.32,122500.0,4.33,4.33,4.31,4.32,122500.0
2008-12-31 12:00:00,4.33,4.34,4.32,4.33,104300.0,4.33,4.34,4.32,4.33,104300.0
2008-12-31 12:10:00,4.33,4.33,4.29,4.29,63700.0,4.33,4.33,4.29,4.29,63700.0
2008-12-31 12:20:00,4.29,4.3,4.27,4.27,92400.0,4.29,4.3,4.27,4.27,92400.0
2008-12-31 12:30:00,4.27,4.29,4.27,4.29,88200.0,4.27,4.29,4.27,4.29,88200.0
2008-12-31 12:40:00,4.29,4.3,4.28,4.3,51100.0,4.29,4.3,4.28,4.3,51100.0
2008-12-31 12:50:00,4.3,4.32,4.3,4.32,44100.0,4.3,4.32,4.3,4.32,44100.0
2008-12-31 13:00:00,4.32,4.32,4.31,4.31,84700.0,4.32,4.32,4.31,4.31,84700.0
2008-12-31 13:10:00,4.3,4.31,4.29,4.29,51100.0,4.3,4.31,4.29,4.29,51100.0
2008-12-31 13:20:00,4.29,4.29,4.27,4.27,75600.0,4.29,4.29,4.27,4.27,75600.0
2008-12-31 13:30:00,4.27,4.27,4.27,4.27,65100.0,4.27,4.27,4.27,4.27,65100.0
2008-12-31 13:40:00,4.27,4.27,4.26,4.26,93800.0,4.27,4.27,4.26,4.26,93800.0
2008-12-31 13:50:00,4.26,4.28,4.26,4.28,65800.0,4.26,4.28,4.26,4.28,65800.0
2008-12-31 14:00:00,4.27,4.29,4.27,4.28,60900.0,4.27,4.29,4.27,4.28,60900.0
2008-12-31 14:10:00,4.27,4.28,4.27,4.27,81900.0,4.27,4.28,4.27,4.27,81900.0
2008-12-31 14:20:00,4.27,4.28,4.27,4.28,86800.0,4.27,4.28,4.27,4.28,86800.0
2008-12-31 14:30:00,4.28,4.3,4.27,4.28,104300.0,4.28,4.3,4.27,4.28,104300.0
2008-12-31 14:40:00,4.28,4.3,4.28,4.3,127400.0,4.28,4.3,4.28,4.3,127400.0
2008-12-31 14:50:00,4.3,4.32,4.29,4.31,115500.0,4.3,4.32,4.29,4.31,115500.0
2008-12-31 15:00:00,4.31,4.31,4.3,4.31,165200.0,4.31,4.31,4.3,4.31,165200.0
2008-12-31 15:10:00,4.31,4.32,4.3,4.31,199500.0,4.31,4.32,4.3,4.31,199500.0
2008-12-31 15:20:00,4.31,4.32,4.3,4.3,219800.0,4.31,4.32,4.3,4.3,219800.0
2008-12-31 15:30:00,4.3,4.31,4.29,4.29,291900.0,4.3,4.31,4.29,4.29,291900.0
2008-12-31 15:40:00,4.3,4.3,4.25,4.28,277900.0,4.3,4.3,4.25,4.28,277900.0
2008-12-31 15:50:00,4.28,4.3,4.27,4.27,513100.0,4.28,4.3,4.27,4.27,513100.0
2009-01-02 09:30:00,4.28,4.28,4.2,4.26,339500.0,4.28,4.28,4.2,4.26,339500.0
2009-01-02 09:40:00,4.25,4.29,4.24,4.27,148400.0,4.25,4.29,4.24,4.27,148400.0
2009-01-02 09:50:00,4.27,4.28,4.23,4.28,186900.0,4.27,4.28,4.23,4.28,186900.0
2009-01-02 10:00:00,4.28,4.34,4.26,4.34,223300.0,4.28,4.34,4.26,4.34,223300.0
2009-01-02 10:10:00,4.34,4.36,4.32,4.34,170800.0,4.34,4.36,4.32,4.34,170800.0
2009-01-02 10:20:00,4.34,4.34,4.32,4.32,127400.0,4.34,4.34,4.32,4.32,127400.0
2009-01-02 10:30:00,4.33,4.33,4.32,4.32,232400.0,4.33,4.33,4.32,4.32,232400.0
2009-01-02 10:40:00,4.32,4.32,4.29,4.3,310800.0,4.32,4.32,4.29,4.3,310800.0
2009-01-02 10:50:00,4.3,4.32,4.28,4.29,223300.0,4.3,4.32,4.28,4.29,223300.0
2009-01-02 11:00:00,4.29,4.29,4.24,4.25,180600.0,4.29,4.29,4.24,4.25,180600.0
2009-01-02 11:10:00,4.25,4.26,4.23,4.23,96600.0,4.25,4.26,4.23,4.23,96600.0
2009-01-02 11:20:00,4.23,4.25,4.23,4.24,109200.0,4.23,4.25,4.23,4.24,109200.0
2009-01-02 11:30:00,4.25,4.28,4.24,4.26,213500.0,4.25,4.28,4.24,4.26,213500.0
2009-01-02 11:40:00,4.26,4.27,4.23,4.24,80500.0,4.26,4.27,4.23,4.24,80500.0
2009-01-02 11:50:00,4.24,4.24,4.23,4.24,45500.0,4.24,4.24,4.23,4.24,45500.0
2009-01-02 12:00:00,4.24,4.24,4.23,4.24,149800.0,4.24,4.24,4.23,4.24,149800.0
2009-01-02 12:10:00,4.24,4.26,4.24,4.25,239400.0,4.24,4.26,4.24,4.25,239400.0
2009-01-02 12:20:00,4.26,4.27,4.24,4.25,173600.0,4.26,4.27,4.24,4.25,173600.0
2009-01-02 12:30:00,4.25,4.27,4.25,4.27,98000.0,4.25,4.27,4.25,4.27,98000.0
2009-01-02 12:40:00,4.27,4.29,4.25,4.27,166600.0,4.27,4.29,4.25,4.27,166600.0
2009-01-02 12:50:00,4.26,4.27,4.25,4.25,56000.0,4.26,4.27,4.25,4.25,56000.0
2009-01-02 13:00:00,4.26,4.26,4.25,4.26,77000.0,4.26,4.26,4.25,4.26,77000.0
2009-01-02 13:10:00,4.25,4.26,4.24,4.25,67200.0,4.25,4.26,4.24,4.25,67200.0
2009-01-02 13:20:00,4.24,4.26,4.24,4.26,55300.0,4.24,4.26,4.24,4.26,55300.0
2009-01-02 13:30:00,4.26,4.26,4.25,4.26,95900.0,4.26,4.26,4.25,4.26,95900.0
2009-01-02 13:40:00,4.26,4.26,4.25,4.25,74900.0,4.26,4.26,4.25,4.25,74900.0
2009-01-02 13:50:00,4.26,4.26,4.25,4.26,99400.0,4.26,4.26,4.25,4.26,99400.0
2009-01-02 14:00:00,4.26,4.26,4.25,4.26,83300.0,4.26,4.26,4.25,4.26,83300.0
2009-01-02 14:10:00,4.25,4.27,4.25,4.26,42700.0,4.25,4.27,4.25,4.26,42700.0
2009-01-02 14:20:00,4.26,4.26,4.26,4.26,72100.0,4.26,4.26,4.26,4.26,72100.0
2009-01-02 14:30:00,4.26,4.28,4.26,4.27,67200.0,4.26,4.28,4.26,4.27,67200.0
2009-01-02 14:40:00,4.27,4.28,4.27,4.27,74900.0,4.27,4.28,4.27,4.27,74900.0
2009-01-02 14:50:00,4.27,4.29,4.27,4.29,80500.0,4.27,4.29,4.27,4.29,80500.0
2009-01-02 15:00:00,4.29,4.29,4.26,4.27,183400.0,4.29,4.29,4.26,4.27,183400.0
2009-01-02 15:10:00,4.27,4.28,4.26,4.27,109200.0,4.27,4.28,4.26,4.27,109200.0
2009-01-02 15:20:00,4.27,4.28,4.27,4.27,85400.0,4.27,4.28,4.27,4.27,85400.0
2009-01-02 15:30:00,4.27,4.28,4.27,4.28,118300.0,4.27,4.28,4.27,4.28,118300.0
2009-01-02 15:40:00,4.28,4.29,4.27,4.28,196000.0,4.28,4.29,4.27,4.28,196000.0
2009-01-02 15:50:00,4.29,4.3,4.26,4.27,738500.0,4.29,4.3,4.26,4.27,738500.0
2009-01-05 09:30:00,4.33,4.39,4.32,4.38,550900.0,4.33,4.39,4.32,4.38,550900.0
2009-01-05 09:40:00,4.38,4.42,4.37,4.38,243600.0,4.38,4.42,4.37,4.38,243600.0
2009-01-05 09:50:00,4.38,4.39,4.32,4.33,149800.0,4.38,4.39,4.32,4.33,149800.0
2009-01-05 10:00:00,4.33,4.36,4.32,4.32,173600.0,4.33,4.36,4.32,4.32,173600.0
2009-01-05 10:10:00,4.32,4.33,4.3,4.32,123200.0,4.32,4.33,4.3,4.32,123200.0
2009-01-05 10:20:00,4.32,4.33,4.32,4.33,119700.0,4.32,4.33,4.32,4.33,119700.0
2009-01-05 10:30:00,4.34,4.36,4.33,4.36,133700.0,4.34,4.36,4.33,4.36,133700.0
2009-01-05 10:40:00,4.36,4.36,4.33,4.35,372400.0,4.36,4.36,4.33,4.35,372400.0
2009-01-05 10:50:00,4.35,4.36,4.35,4.35,530600.0,4.35,4.36,4.35,4.35,530600.0
2009-01-05 11:00:00,4.35,4.38,4.35,4.37,387100.0,4.35,4.38,4.35,4.37,387100.0
2009-01-05 11:10:00,4.37,4.4,4.37,4.39,218400.0,4.37,4.4,4.37,4.39,218400.0
2009-01-05 11:20:00,4.39,4.42,4.39,4.42,259000.0,4.39,4.42,4.39,4.42,259000.0
2009-01-05 11:30:00,4.42,4.43,4.41,4.43,244300.0,4.42,4.43,4.41,4.43,244300.0
2009-01-05 11:40:00,4.42,4.44,4.4,4.41,336700.0,4.42,4.44,4.4,4.41,336700.0
2009-01-05 11:50:00,4.4,4.42,4.4,4.41,109200.0,4.4,4.42,4.4,4.41,109200.0
2009-01-05 12:00:00,4.41,4.43,4.4,4.43,67200.0,4.41,4.43,4.4,4.43,67200.0
2009-01-05 12:10:00,4.43,4.46,4.43,4.45,239400.0,4.43,4.46,4.43,4.45,239400.0
2009-01-05 12:20:00,4.45,4.46,4.43,4.44,150500.0,4.45,4.46,4.43,4.44,150500.0
2009-01-05 12:30:00,4.43,4.45,4.43,4.44,60900.0,4.43,4.45,4.43,4.44,60900.0
2009-01-05 12:40:00,4.44,4.45,4.43,4.45,80500.0,4.44,4.45,4.43,4.45,80500.0
2009-01-05 12:50:00,4.45,4.45,4.43,4.44,125300.0,4.45,4.45,4.43,4.44,125300.0
2009-01-05 13:00:00,4.44,4.46,4.44,4.46,152600.0,4.44,4.46,4.44,4.46,152600.0
2009-01-05 13:10:00,4.46,4.47,4.46,4.46,116900.0,4.46,4.47,4.46,4.46,116900.0
2009-01-05 13:20:00,4.46,4.47,4.46,4.46,163100.0,4.46,4.47,4.46,4.46,163100.0
2009-01-05 13:30:00,4.46,4.47,4.46,4.46,91700.0,4.46,4.47,4.46,4.46,91700.0
2009-01-05 13:40:00,4.46,4.47,4.45,4.46,133000.0,4.46,4.47,4.45,4.46,133000.0
2009-01-05 13:50:00,4.45,4.49,4.45,4.49,257600.0,4.45,4.49,4.45,4.49,257600.0
2009-01-05 14:00:00,4.49,4.5,4.49,4.5,347900.0,4.49,4.5,4.49,4.5,347900.0
2009-01-05 14:10:00,4.5,4.51,4.49,4.49,230300.0,4.5,4.51,4.49,4.49,230300.0
2009-01-05 14:20:00,4.49,4.5,4.46,4.49,381500.0,4.49,4.5,4.46,4.49,381500.0
2009-01-05 14:30:00,4.49,4.51,4.49,4.51,235200.0,4.49,4.51,4.49,4.51,235200.0
2009-01-05 14:40:00,4.51,4.53,4.5,4.52,269500.0,4.51,4.53,4.5,4.52,269500.0
2009-01-05 14:50:00,4.51,4.52,4.49,4.5,349300.0,4.51,4.52,4.49,4.5,349300.0
2009-01-05 15:00:00,4.5,4.53,4.49,4.5,318500.0,4.5,4.53,4.49,4.5,318500.0
2009-01-05 15:10:00,4.5,4.52,4.49,4.5,200200.0,4.5,4.52,4.49,4.5,200200.0
2009-01-05 15:20:00,4.51,4.51,4.49,4.49,262500.0,4.51,4.51,4.49,4.49,262500.0
2009-01-05 15:30:00,4.49,4.51,4.49,4.5,290500.0,4.49,4.51,4.49,4.5,290500.0
2009-01-05 15:40:00,4.5,4.52,4.5,4.51,357700.0,4.5,4.52,4.5,4.51,357700.0
2009-01-05 15:50:00,4.51,4.56,4.51,4.56,1134700.0,4.51,4.56,4.51,4.56,1134700.0
2009-01-06 09:30:00,4.59,4.64,4.59,4.64,492100.0,4.59,4.64,4.59,4.64,492100.0
2009-01-06 09:40:00,4.64,4.66,4.63,4.64,364700.0,4.64,4.66,4.63,4.64,364700.0
2009-01-06 09:50:00,4.64,4.65,4.64,4.64,201600.0,4.64,4.65,4.64,4.64,201600.0
2009-01-06 10:00:00,4.64,4.66,4.64,4.65,190400.0,4.64,4.66,4.64,4.65,190400.0
2009-01-06 10:10:00,4.64,4.65,4.64,4.64,191800.0,4.64,4.65,4.64,4.64,191800.0
2009-01-06 10:20:00,4.64,4.65,4.64,4.64,148400.0,4.64,4.65,4.64,4.64,148400.0
2009-01-06 10:30:00,4.64,4.65,4.62,4.63,121100.0,4.64,4.65,4.62,4.63,121100.0
2009-01-06 10:40:00,4.63,4.64,4.62,4.63,115500.0,4.63,4.64,4.62,4.63,115500.0
2009-01-06 10:50:00,4.63,4.66,4.62,4.65,194600.0,4.63,4.66,4.62,4.65,194600.0
2009-01-06 11:00:00,4.65,4.65,4.64,4.64,327600.0,4.65,4.65,4.64,4.64,327600.0
2009-01-06 11:10:00,4.64,4.64,4.63,4.64,405300.0,4.64,4.64,4.63,4.64,405300.0
2009-01-06 11:20:00,4.64,4.64,4.63,4.63,380100.0,4.64,4.64,4.63,4.63,380100.0
2009-01-06 11:30:00,4.63,4.64,4.63,4.63,337400.0,4.63,4.64,4.63,4.63,337400.0
2009-01-06 11:40:00,4.63,4.64,4.63,4.63,95900.0,4.63,4.64,4.63,4.63,95900.0
2009-01-06 11:50:00,4.63,4.64,4.63,4.63,59500.0,4.63,4.64,4.63,4.63,59500.0
2009-01-06 12:00:00,4.63,4.65,4.63,4.65,383600.0,4.63,4.65,4.63,4.65,383600.0
2009-01-06 12:10:00,4.65,4.65,4.64,4.64,363300.0,4.65,4.65,4.64,4.64,363300.0
2009-01-06 12:20:00,4.64,4.65,4.64,4.65,198100.0,4.64,4.65,4.64,4.65,198100.0
2009-01-06 12:30:00,4.64,4.65,4.64,4.64,86800.0,4.64,4.65,4.64,4.64,86800.0
2009-01-06 12:40:00,4.64,4.65,4.64,4.64,276500.0,4.64,4.65,4.64,4.64,276500.0
2009-01-06 12:50:00,4.64,4.65,4.64,4.64,156800.0,4.64,4.65,4.64,4.64,156800.0
2009-01-06 13:00:00,4.64,4.67,4.64,4.66,606200.0,4.64,4.67,4.64,4.66,606200.0
2009-01-06 13:10:00,4.67,4.68,4.63,4.64,450800.0,4.67,4.68,4.63,4.64,450800.0
2009-01-06 13:20:00,4.64,4.67,4.64,4.67,93800.0,4.64,4.67,4.64,4.67,93800.0
2009-01-06 13:30:00,4.66,4.67,4.64,4.65,144200.0,4.66,4.67,4.64,4.65,144200.0
2009-01-06 13:40:00,4.65,4.66,4.64,4.65,109900.0,4.65,4.66,4.64,4.65,109900.0
2009-01-06 13:50:00,4.65,4.67,4.65,4.65,96600.0,4.65,4.67,4.65,4.65,96600.0
2009-01-06 14:00:00,4.65,4.66,4.64,4.66,145600.0,4.65,4.66,4.64,4.66,145600.0
2009-01-06 14:10:00,4.67,4.69,4.66,4.68,154000.0,4.67,4.69,4.66,4.68,154000.0
2009-01-06 14:20:00,4.69,4.7,4.68,4.69,231700.0,4.69,4.7,4.68,4.69,231700.0
2009-01-06 14:30:00,4.7,4.73,4.7,4.72,387800.0,4.7,4.73,4.7,4.72,387800.0
2009-01-06 14:40:00,4.72,4.75,4.71,4.73,322000.0,4.72,4.75,4.71,4.73,322000.0
2009-01-06 14:50:00,4.73,4.73,4.71,4.72,224000.0,4.73,4.73,4.71,4.72,224000.0
2009-01-06 15:00:00,4.72,4.72,4.67,4.68,284200.0,4.72,4.72,4.67,4.68,284200.0
2009-01-06 15:10:00,4.67,4.67,4.65,4.66,246400.0,4.67,4.67,4.65,4.66,246400.0
2009-01-06 15:20:00,4.66,4.66,4.64,4.64,348600.0,4.66,4.66,4.64,4.64,348600.0
2009-01-06 15:30:00,4.65,4.68,4.64,4.66,526400.0,4.65,4.68,4.64,4.66,526400.0
2009-01-06 15:40:00,4.66,4.7,4.66,4.7,531300.0,4.66,4.7,4.66,4.7,531300.0
2009-01-06 15:50:00,4.7,4.72,4.7,4.7,891800.0,4.7,4.72,4.7,4.7,891800.0
2009-01-07 09:30:00,4.72,4.73,4.59,4.6,315700.0,4.72,4.73,4.59,4.6,315700.0
2009-01-07 09:40:00,4.61,4.61,4.57,4.6,462700.0,4.61,4.61,4.57,4.6,462700.0
2009-01-07 09:50:00,4.6,4.6,4.59,4.59,332500.0,4.6,4.6,4.59,4.59,332500.0
2009-01-07 10:00:00,4.6,4.6,4.59,4.59,302400.0,4.6,4.6,4.59,4.59,302400.0
2009-01-07 10:10:00,4.59,4.66,4.59,4.61,480900.0,4.59,4.66,4.59,4.61,480900.0
2009-01-07 10:20:00,4.61,4.63,4.6,4.63,261800.0,4.61,4.63,4.6,4.63,261800.0
2009-01-07 10:30:00,4.62,4.63,4.6,4.61,294000.0,4.62,4.63,4.6,4.61,294000.0
2009-01-07 10:40:00,4.61,4.61,4.6,4.6,161700.0,4.61,4.61,4.6,4.6,161700.0
2009-01-07 10:50:00,4.61,4.61,4.59,4.6,172900.0,4.61,4.61,4.59,4.6,172900.0
2009-01-07 11:00:00,4.6,4.65,4.6,4.63,203700.0,4.6,4.65,4.6,4.63,203700.0
2009-01-07 11:10:00,4.62,4.64,4.62,4.62,228200.0,4.62,4.64,4.62,4.62,228200.0
2009-01-07 11:20:00,4.62,4.63,4.62,4.62,245700.0,4.62,4.63,4.62,4.62,245700.0
2009-01-07 11:30:00,4.62,4.63,4.62,4.62,78400.0,4.62,4.63,4.62,4.62,78400.0
2009-01-07 11:40:00,4.62,4.68,4.62,4.67,166600.0,4.62,4.68,4.62,4.67,166600.0
2009-01-07 11:50:00,4.67,4.67,4.65,4.65,137200.0,4.67,4.67,4.65,4.65,137200.0
2009-01-07 12:00:00,4.65,4.66,4.63,4.66,261100.0,4.65,4.66,4.63,4.66,261100.0
2009-01-07 12:10:00,4.66,4.68,4.65,4.67,133700.0,4.66,4.68,4.65,4.67,133700.0
2009-01-07 12:20:00,4.67,4.68,4.67,4.67,120400.0,4.67,4.68,4.67,4.67,120400.0
2009-01-07 12:30:00,4.67,4.68,4.67,4.68,63700.0,4.67,4.68,4.67,4.68,63700.0
2009-01-07 12:40:00,4.67,4.68,4.66,4.67,233800.0,4.67,4.68,4.66,4.67,233800.0
2009-01-07 12:50:00,4.67,4.67,4.63,4.63,242200.0,4.67,4.67,4.63,4.63,242200.0
2009-01-07 13:00:00,4.63,4.64,4.63,4.64,63000.0,4.63,4.64,4.63,4.64,63000.0
2009-01-07 13:10:00,4.64,4.66,4.63,4.65,107100.0,4.64,4.66,4.63,4.65,107100.0
2009-01-07 13:20:00,4.65,4.66,4.63,4.65,256200.0,4.65,4.66,4.63,4.65,256200.0
2009-01-07 13:30:00,4.65,4.66,4.64,4.66,104300.0,4.65,4.66,4.64,4.66,104300.0
2009-01-07 13:40:00,4.66,4.66,4.64,4.65,173600.0,4.66,4.66,4.64,4.65,173600.0
2009-01-07 13:50:00,4.65,4.65,4.64,4.65,205100.0,4.65,4.65,4.64,4.65,205100.0
2009-01-07 14:00:00,4.64,4.65,4.64,4.65,223300.0,4.64,4.65,4.64,4.65,223300.0
2009-01-07 14:10:00,4.65,4.66,4.64,4.64,258300.0,4.65,4.66,4.64,4.64,258300.0
2009-01-07 14:20:00,4.64,4.65,4.63,4.64,280000.0,4.64,4.65,4.63,4.64,280000.0
2009-01-07 14:30:00,4.64,4.64,4.63,4.63,263200.0,4.64,4.64,4.63,4.63,263200.0
2009-01-07 14:40:00,4.63,4.64,4.63,4.64,207200.0,4.63,4.64,4.63,4.64,207200.0
2009-01-07 14:50:00,4.64,4.65,4.63,4.65,296100.0,4.64,4.65,4.63,4.65,296100.0
2009-01-07 15:00:00,4.64,4.65,4.62,4.63,237300.0,4.64,4.65,4.62,4.63,237300.0
2009-01-07 15:10:00,4.63,4.64,4.62,4.64,195300.0,4.63,4.64,4.62,4.64,195300.0
2009-01-07 15:20:00,4.64,4.66,4.64,4.66,354200.0,4.64,4.66,4.64,4.66,354200.0
2009-01-07 15:30:00,4.66,4.68,4.65,4.65,348600.0,4.66,4.68,4.65,4.65,348600.0
2009-01-07 15:40:00,4.65,4.67,4.64,4.66,346500.0,4.65,4.67,4.64,4.66,346500.0
2009-01-07 15:50:00,4.66,4.69,4.65,4.67,555100.0,4.66,4.69,4.65,4.67,555100.0
2009-01-08 09:30:00,4.62,4.62,4.52,4.54,324800.0,4.62,4.62,4.52,4.54,324800.0
2009-01-08 09:40:00,4.54,4.57,4.54,4.55,76300.0,4.54,4.57,4.54,4.55,76300.0
2009-01-08 09:50:00,4.55,4.55,4.49,4.5,307300.0,4.55,4.55,4.49,4.5,307300.0
2009-01-08 10:00:00,4.49,4.54,4.49,4.54,208600.0,4.49,4.54,4.49,4.54,208600.0
2009-01-08 10:10:00,4.54,4.54,4.49,4.5,266000.0,4.54,4.54,4.49,4.5,266000.0
2009-01-08 10:20:00,4.5,4.57,4.5,4.57,190400.0,4.5,4.57,4.5,4.57,190400.0
2009-01-08 10:30:00,4.57,4.61,4.56,4.61,142800.0,4.57,4.61,4.56,4.61,142800.0
2009-01-08 10:40:00,4.6,4.64,4.6,4.64,104300.0,4.6,4.64,4.6,4.64,104300.0
2009-01-08 10:50:00,4.64,4.66,4.63,4.65,164500.0,4.64,4.66,4.63,4.65,164500.0
2009-01-08 11:00:00,4.64,4.66,4.64,4.66,441000.0,4.64,4.66,4.64,4.66,441000.0
2009-01-08 11:10:00,4.66,4.66,4.63,4.65,190400.0,4.66,4.66,4.63,4.65,190400.0
2009-01-08 11:20:00,4.65,4.66,4.63,4.63,116900.0,4.65,4.66,4.63,4.63,116900.0
2009-01-08 11:30:00,4.63,4.63,4.61,4.61,67200.0,4.63,4.63,4.61,4.61,67200.0
2009-01-08 11:40:00,4.62,4.63,4.62,4.63,73500.0,4.62,4.63,4.62,4.63,73500.0
2009-01-08 11:50:00,4.64,4.65,4.61,4.62,67900.0,4.64,4.65,4.61,4.62,67900.0
2009-01-08 12:00:00,4.62,4.63,4.62,4.63,67200.0,4.62,4.63,4.62,4.63,67200.0
2009-01-08 12:10:00,4.63,4.64,4.62,4.62,98700.0,4.63,4.64,4.62,4.62,98700.0
2009-01-08 12:20:00,4.62,4.64,4.62,4.64,137200.0,4.62,4.64,4.62,4.64,137200.0
2009-01-08 12:30:00,4.64,4.64,4.62,4.64,158200.0,4.64,4.64,4.62,4.64,158200.0
2009-01-08 12:40:00,4.64,4.69,4.64,4.68,609000.0,4.64,4.69,4.64,4.68,609000.0
2009-01-08 12:50:00,4.68,4.69,4.64,4.64,195300.0,4.68,4.69,4.64,4.64,195300.0
2009-01-08 13:00:00,4.64,4.64,4.63,4.64,65100.0,4.64,4.64,4.63,4.64,65100.0
2009-01-08 13:10:00,4.64,4.65,4.62,4.62,95900.0,4.64,4.65,4.62,4.62,95900.0
2009-01-08 13:20:00,4.62,4.65,4.62,4.64,42700.0,4.62,4.65,4.62,4.64,42700.0
2009-01-08 13:30:00,4.64,4.68,4.64,4.67,100100.0,4.64,4.68,4.64,4.67,100100.0
2009-01-08 13:40:00,4.67,4.7,4.67,4.7,182000.0,4.67,4.7,4.67,4.7,182000.0
2009-01-08 13:50:00,4.69,4.7,4.68,4.7,91700.0,4.69,4.7,4.68,4.7,91700.0
2009-01-08 14:00:00,4.7,4.71,4.69,4.71,201600.0,4.7,4.71,4.69,4.71,201600.0
2009-01-08 14:10:00,4.71,4.71,4.69,4.7,183400.0,4.71,4.71,4.69,4.7,183400.0
2009-01-08 14:20:00,4.7,4.7,4.69,4.69,195300.0,4.7,4.7,4.69,4.69,195300.0
2009-01-08 14:30:00,4.69,4.72,4.69,4.72,184100.0,4.69,4.72,4.69,4.72,184100.0
2009-01-08 14:40:00,4.72,4.8,4.72,4.74,493500.0,4.72,4.8,4.72,4.74,493500.0
2009-01-08 14:50:00,4.74,4.77,4.73,4.75,165900.0,4.74,4.77,4.73,4.75,165900.0
2009-01-08 15:00:00,4.74,4.77,4.72,4.72,309400.0,4.74,4.77,4.72,4.72,309400.0
2009-01-08 15:10:00,4.72,4.72,4.7,4.71,171500.0,4.72,4.72,4.7,4.71,171500.0
2009-01-08 15:20:00,4.71,4.73,4.7,4.71,161700.0,4.71,4.73,4.7,4.71,161700.0
2009-01-08 15:30:00,4.72,4.72,4.7,4.72,176400.0,4.72,4.72,4.7,4.72,176400.0
2009-01-08 15:40:00,4.72,4.73,4.7,4.72,202300.0,4.72,4.73,4.7,4.72,202300.0
2009-01-08 15:50:00,4.72,4.75,4.72,4.73,398300.0,4.72,4.75,4.72,4.73,398300.0
2009-01-09 09:30:00,4.77,4.77,4.65,4.68,143500.0,4.77,4.77,4.65,4.68,143500.0
2009-01-09 09:40:00,4.68,4.69,4.63,4.63,148400.0,4.68,4.69,4.63,4.63,148400.0
2009-01-09 09:50:00,4.63,4.64,4.63,4.63,178500.0,4.63,4.64,4.63,4.63,178500.0
2009-01-09 10:00:00,4.63,4.68,4.63,4.67,54600.0,4.63,4.68,4.63,4.67,54600.0
2009-01-09 10:10:00,4.67,4.67,4.61,4.61,114800.0,4.67,4.67,4.61,4.61,114800.0
2009-01-09 10:20:00,4.61,4.66,4.6,4.63,88200.0,4.61,4.66,4.6,4.63,88200.0
2009-01-09 10:30:00,4.63,4.64,4.59,4.64,113400.0,4.63,4.64,4.59,4.64,113400.0
2009-01-09 10:40:00,4.63,4.63,4.62,4.62,53900.0,4.63,4.63,4.62,4.62,53900.0
2009-01-09 10:50:00,4.62,4.67,4.62,4.67,280000.0,4.62,4.67,4.62,4.67,280000.0
2009-01-09 11:00:00,4.68,4.7,4.66,4.69,124600.0,4.68,4.7,4.66,4.69,124600.0
2009-01-09 11:10:00,4.69,4.69,4.64,4.65,86100.0,4.69,4.69,4.64,4.65,86100.0
2009-01-09 11:20:00,4.65,4.7,4.65,4.7,160300.0,4.65,4.7,4.65,4.7,160300.0
2009-01-09 11:30:00,4.69,4.71,4.69,4.71,122500.0,4.69,4.71,4.69,4.71,122500.0
2009-01-09 11:40:00,4.7,4.71,4.69,4.7,58800.0,4.7,4.71,4.69,4.7,58800.0
2009-01-09 11:50:00,4.7,4.72,4.7,4.71,98000.0,4.7,4.72,4.7,4.71,98000.0
2009-01-09 12:00:00,4.7,4.73,4.69,4.72,97300.0,4.7,4.73,4.69,4.72,97300.0
2009-01-09 12:10:00,4.72,4.73,4.7,4.7,93100.0,4.72,4.73,4.7,4.7,93100.0
2009-01-09 12:20:00,4.7,4.73,4.7,4.73,51800.0,4.7,4.73,4.7,4.73,51800.0
2009-01-09 12:30:00,4.73,4.73,4.72,4.72,49000.0,4.73,4.73,4.72,4.72,49000.0
2009-01-09 12:40:00,4.72,4.73,4.72,4.72,77000.0,4.72,4.73,4.72,4.72,77000.0
2009-01-09 12:50:00,4.72,4.73,4.72,4.72,53200.0,4.72,4.73,4.72,4.72,53200.0
2009-01-09 13:00:00,4.73,4.75,4.69,4.7,263200.0,4.73,4.75,4.69,4.7,263200.0
2009-01-09 13:10:00,4.7,4.7,4.66,4.68,245000.0,4.7,4.7,4.66,4.68,245000.0
2009-01-09 13:20:00,4.68,4.68,4.65,4.66,84000.0,4.68,4.68,4.65,4.66,84000.0
2009-01-09 13:30:00,4.66,4.67,4.65,4.67,59500.0,4.66,4.67,4.65,4.67,59500.0
2009-01-09 13:40:00,4.66,4.67,4.65,4.66,39200.0,4.66,4.67,4.65,4.66,39200.0
2009-01-09 13:50:00,4.66,4.66,4.64,4.64,147700.0,4.66,4.66,4.64,4.64,147700.0
2009-01-09 14:00:00,4.64,4.66,4.64,4.65,94500.0,4.64,4.66,4.64,4.65,94500.0
2009-01-09 14:10:00,4.65,4.65,4.64,4.65,170100.0,4.65,4.65,4.64,4.65,170100.0
2009-01-09 14:20:00,4.65,4.65,4.64,4.64,159600.0,4.65,4.65,4.64,4.64,159600.0
2009-01-09 14:30:00,4.64,4.67,4.64,4.66,91000.0,4.64,4.67,4.64,4.66,91000.0
2009-01-09 14:40:00,4.66,4.67,4.65,4.66,121100.0,4.66,4.67,4.65,4.66,121100.0
2009-01-09 14:50:00,4.66,4.67,4.65,4.65,109200.0,4.66,4.67,4.65,4.65,109200.0
2009-01-09 15:00:00,4.65,4.68,4.64,4.65,121800.0,4.65,4.68,4.64,4.65,121800.0
2009-01-09 15:10:00,4.64,4.66,4.63,4.66,165200.0,4.64,4.66,4.63,4.66,165200.0
2009-01-09 15:20:00,4.66,4.66,4.62,4.64,176400.0,4.66,4.66,4.62,4.64,176400.0
2009-01-09 15:30:00,4.65,4.67,4.63,4.65,165900.0,4.65,4.67,4.63,4.65,165900.0
2009-01-09 15:40:00,4.64,4.66,4.62,4.64,339500.0,4.64,4.66,4.62,4.64,339500.0
2009-01-09 15:50:00,4.63,4.64,4.61,4.61,519400.0,4.63,4.64,4.61,4.61,519400.0
2009-01-12 09:30:00,4.6,4.65,4.58,4.6,196000.0,4.6,4.65,4.58,4.6,196000.0
2009-01-12 09:40:00,4.6,4.6,4.55,4.56,102200.0,4.6,4.6,4.55,4.56,102200.0
2009-01-12 09:50:00,4.57,4.57,4.55,4.56,84000.0,4.57,4.57,4.55,4.56,84000.0
2009-01-12 10:00:00,4.57,4.58,4.54,4.55,107800.0,4.57,4.58,4.54,4.55,107800.0
2009-01-12 10:10:00,4.55,4.56,4.54,4.54,88900.0,4.55,4.56,4.54,4.54,88900.0
2009-01-12 10:20:00,4.54,4.54,4.5,4.54,316400.0,4.54,4.54,4.5,4.54,316400.0
2009-01-12 10:30:00,4.54,4.58,4.53,4.57,161700.0,4.54,4.58,4.53,4.57,161700.0
2009-01-12 10:40:00,4.57,4.6,4.57,4.59,151200.0,4.57,4.6,4.57,4.59,151200.0
2009-01-12 10:50:00,4.58,4.6,4.58,4.58,86800.0,4.58,4.6,4.58,4.58,86800.0
2009-01-12 11:00:00,4.57,4.58,4.55,4.55,98000.0,4.57,4.58,4.55,4.55,98000.0
2009-01-12 11:10:00,4.55,4.55,4.52,4.53,177800.0,4.55,4.55,4.52,4.53,177800.0
2009-01-12 11:20:00,4.52,4.54,4.51,4.53,216300.0,4.52,4.54,4.51,4.53,216300.0
2009-01-12 11:30:00,4.53,4.53,4.5,4.51,144900.0,4.53,4.53,4.5,4.51,144900.0
2009-01-12 11:40:00,4.52,4.54,4.51,4.52,86100.0,4.52,4.54,4.51,4.52,86100.0
2009-01-12 11:50:00,4.51,4.52,4.51,4.52,71400.0,4.51,4.52,4.51,4.52,71400.0
2009-01-12 12:00:00,4.51,4.53,4.51,4.52,59500.0,4.51,4.53,4.51,4.52,59500.0
2009-01-12 12:10:00,4.52,4.53,4.51,4.51,109200.0,4.52,4.53,4.51,4.51,109200.0
2009-01-12 12:20:00,4.52,4.52,4.51,4.51,58100.0,4.52,4.52,4.51,4.51,58100.0
2009-01-12 12:30:00,4.51,4.52,4.51,4.51,61600.0,4.51,4.52,4.51,4.51,61600.0
2009-01-12 12:40:00,4.51,4.52,4.49,4.49,168700.0,4.51,4.52,4.49,4.49,168700.0
2009-01-12 12:50:00,4.49,4.5,4.47,4.47,86800.0,4.49,4.5,4.47,4.47,86800.0
2009-01-12 13:00:00,4.48,4.5,4.48,4.5,32900.0,4.48,4.5,4.48,4.5,32900.0
2009-01-12 13:10:00,4.49,4.51,4.49,4.51,29400.0,4.49,4.51,4.49,4.51,29400.0
2009-01-12 13:20:00,4.51,4.52,4.49,4.49,103600.0,4.51,4.52,4.49,4.49,103600.0
2009-01-12 13:30:00,4.49,4.5,4.49,4.5,46900.0,4.49,4.5,4.49,4.5,46900.0
2009-01-12 13:40:00,4.5,4.52,4.5,4.52,70700.0,4.5,4.52,4.5,4.52,70700.0
2009-01-12 13:50:00,4.52,4.53,4.51,4.51,113400.0,4.52,4.53,4.51,4.51,113400.0
2009-01-12 14:00:00,4.51,4.51,4.49,4.49,99400.0,4.51,4.51,4.49,4.49,99400.0
2009-01-12 14:10:00,4.49,4.5,4.49,4.5,51800.0,4.49,4.5,4.49,4.5,51800.0
2009-01-12 14:20:00,4.5,4.5,4.49,4.49,128800.0,4.5,4.5,4.49,4.49,128800.0
2009-01-12 14:30:00,4.49,4.49,4.47,4.47,103600.0,4.49,4.49,4.47,4.47,103600.0
2009-01-12 14:40:00,4.47,4.47,4.44,4.45,210700.0,4.47,4.47,4.44,4.45,210700.0
2009-01-12 14:50:00,4.45,4.47,4.45,4.46,210000.0,4.45,4.47,4.45,4.46,210000.0
2009-01-12 15:00:00,4.46,4.47,4.44,4.45,204400.0,4.46,4.47,4.44,4.45,204400.0
2009-01-12 15:10:00,4.45,4.47,4.44,4.46,116900.0,4.45,4.47,4.44,4.46,116900.0
2009-01-12 15:20:00,4.46,4.49,4.46,4.46,295400.0,4.46,4.49,4.46,4.46,295400.0
2009-01-12 15:30:00,4.46,4.47,4.43,4.44,207200.0,4.46,4.47,4.43,4.44,207200.0
2009-01-12 15:40:00,4.44,4.47,4.43,4.46,526400.0,4.44,4.47,4.43,4.46,526400.0
2009-01-12 15:50:00,4.47,4.48,4.45,4.45,798000.0,4.47,4.48,4.45,4.45,798000.0
2009-01-13 09:30:00,4.43,4.5,4.42,4.46,239400.0,4.43,4.5,4.42,4.46,239400.0
2009-01-13 09:40:00,4.46,4.51,4.44,4.51,177100.0,4.46,4.51,4.44,4.51,177100.0
2009-01-13 09:50:00,4.51,4.53,4.46,4.47,147000.0,4.51,4.53,4.46,4.47,147000.0
2009-01-13 10:00:00,4.47,4.48,4.44,4.46,144900.0,4.47,4.48,4.44,4.46,144900.0
2009-01-13 10:10:00,4.46,4.47,4.42,4.43,116200.0,4.46,4.47,4.42,4.43,116200.0
2009-01-13 10:20:00,4.42,4.43,4.39,4.4,221200.0,4.42,4.43,4.39,4.4,221200.0
2009-01-13 10:30:00,4.4,4.4,4.37,4.4,234500.0,4.4,4.4,4.37,4.4,234500.0
2009-01-13 10:40:00,4.4,4.41,4.38,4.41,154000.0,4.4,4.41,4.38,4.41,154000.0
2009-01-13 10:50:00,4.4,4.43,4.4,4.41,165900.0,4.4,4.43,4.4,4.41,165900.0
2009-01-13 11:00:00,4.4,4.43,4.4,4.41,157500.0,4.4,4.43,4.4,4.41,157500.0
2009-01-13 11:10:00,4.42,4.42,4.39,4.39,188300.0,4.42,4.42,4.39,4.39,188300.0
2009-01-13 11:20:00,4.39,4.39,4.36,4.39,222600.0,4.39,4.39,4.36,4.39,222600.0
2009-01-13 11:30:00,4.39,4.42,4.38,4.41,116900.0,4.39,4.42,4.38,4.41,116900.0
2009-01-13 11:40:00,4.41,4.44,4.4,4.44,301000.0,4.41,4.44,4.4,4.44,301000.0
2009-01-13 11:50:00,4.43,4.47,4.43,4.45,225400.0,4.43,4.47,4.43,4.45,225400.0
2009-01-13 12:00:00,4.46,4.46,4.43,4.43,109900.0,4.46,4.46,4.43,4.43,109900.0
2009-01-13 12:10:00,4.43,4.43,4.42,4.43,102200.0,4.43,4.43,4.42,4.43,102200.0
2009-01-13 12:20:00,4.43,4.46,4.43,4.45,82600.0,4.43,4.46,4.43,4.45,82600.0
2009-01-13 12:30:00,4.45,4.45,4.43,4.44,94500.0,4.45,4.45,4.43,4.44,94500.0
2009-01-13 12:40:00,4.44,4.44,4.43,4.43,170100.0,4.44,4.44,4.43,4.43,170100.0
2009-01-13 12:50:00,4.43,4.43,4.4,4.4,156800.0,4.43,4.43,4.4,4.4,156800.0
2009-01-13 13:00:00,4.4,4.4,4.39,4.4,56000.0,4.4,4.4,4.39,4.4,56000.0
2009-01-13 13:10:00,4.39,4.4,4.39,4.39,94500.0,4.39,4.4,4.39,4.39,94500.0
2009-01-13 13:20:00,4.39,4.39,4.37,4.38,85400.0,4.39,4.39,4.37,4.38,85400.0
2009-01-13 13:30:00,4.38,4.38,4.36,4.36,189700.0,4.38,4.38,4.36,4.36,189700.0
2009-01-13 13:40:00,4.36,4.37,4.33,4.33,347200.0,4.36,4.37,4.33,4.33,347200.0
2009-01-13 13:50:00,4.33,4.34,4.32,4.33,123200.0,4.33,4.34,4.32,4.33,123200.0
2009-01-13 14:00:00,4.32,4.35,4.32,4.34,123200.0,4.32,4.35,4.32,4.34,123200.0
2009-01-13 14:10:00,4.34,4.35,4.33,4.34,135100.0,4.34,4.35,4.33,4.34,135100.0
2009-01-13 14:20:00,4.34,4.34,4.32,4.34,160300.0,4.34,4.34,4.32,4.34,160300.0
2009-01-13 14:30:00,4.34,4.4,4.34,4.39,269500.0,4.34,4.4,4.34,4.39,269500.0
2009-01-13 14:40:00,4.39,4.43,4.38,4.42,277900.0,4.39,4.43,4.38,4.42,277900.0
2009-01-13 14:50:00,4.42,4.44,4.39,4.39,242900.0,4.42,4.44,4.39,4.39,242900.0
2009-01-13 15:00:00,4.39,4.4,4.37,4.37,272300.0,4.39,4.4,4.37,4.37,272300.0
2009-01-13 15:10:00,4.37,4.4,4.36,4.39,202300.0,4.37,4.4,4.36,4.39,202300.0
2009-01-13 15:20:00,4.39,4.42,4.38,4.41,239400.0,4.39,4.42,4.38,4.41,239400.0
2009-01-13 15:30:00,4.4,4.43,4.37,4.42,255500.0,4.4,4.43,4.37,4.42,255500.0
2009-01-13 15:40:00,4.41,4.44,4.4,4.44,352800.0,4.41,4.44,4.4,4.44,352800.0
2009-01-13 15:50:00,4.44,4.44,4.41,4.41,458500.0,4.44,4.44,4.41,4.41,458500.0
2009-01-14 09:30:00,4.36,4.42,4.35,4.37,149800.0,4.36,4.42,4.35,4.37,149800.0
2009-01-14 09:40:00,4.37,4.37,4.26,4.27,266000.0,4.37,4.37,4.26,4.27,266000.0
2009-01-14 09:50:00,4.27,4.27,4.21,4.22,912800.0,4.27,4.27,4.21,4.22,912800.0
2009-01-14 10:00:00,4.23,4.23,4.18,4.18,537600.0,4.23,4.23,4.18,4.18,537600.0
2009-01-14 10:10:00,4.18,4.2,4.16,4.16,313600.0,4.18,4.2,4.16,4.16,313600.0
2009-01-14 10:20:00,4.16,4.19,4.15,4.16,224000.0,4.16,4.19,4.15,4.16,224000.0
2009-01-14 10:30:00,4.16,4.17,4.15,4.15,231700.0,4.16,4.17,4.15,4.15,231700.0
2009-01-14 10:40:00,4.15,4.16,4.11,4.14,434700.0,4.15,4.16,4.11,4.14,434700.0
2009-01-14 10:50:00,4.14,4.16,4.13,4.16,131600.0,4.14,4.16,4.13,4.16,131600.0
2009-01-14 11:00:00,4.16,4.17,4.15,4.16,170800.0,4.16,4.17,4.15,4.16,170800.0
2009-01-14 11:10:00,4.16,4.16,4.15,4.16,129500.0,4.16,4.16,4.15,4.16,129500.0
2009-01-14 11:20:00,4.16,4.19,4.16,4.18,178500.0,4.16,4.19,4.16,4.18,178500.0
2009-01-14 11:30:00,4.18,4.21,4.17,4.21,257600.0,4.18,4.21,4.17,4.21,257600.0
2009-01-14 11:40:00,4.21,4.23,4.2,4.22,148400.0,4.21,4.23,4.2,4.22,148400.0
2009-01-14 11:50:00,4.23,4.25,4.22,4.25,245700.0,4.23,4.25,4.22,4.25,245700.0
2009-01-14 12:00:00,4.25,4.26,4.24,4.26,153300.0,4.25,4.26,4.24,4.26,153300.0
2009-01-14 12:10:00,4.26,4.27,4.24,4.25,165200.0,4.26,4.27,4.24,4.25,165200.0
2009-01-14 12:20:00,4.25,4.25,4.24,4.24,74200.0,4.25,4.25,4.24,4.24,74200.0
2009-01-14 12:30:00,4.24,4.25,4.22,4.22,79800.0,4.24,4.25,4.22,4.22,79800.0
2009-01-14 12:40:00,4.22,4.24,4.21,4.23,119700.0,4.22,4.24,4.21,4.23,119700.0
2009-01-14 12:50:00,4.23,4.24,4.22,4.24,49700.0,4.23,4.24,4.22,4.24,49700.0
2009-01-14 13:00:00,4.24,4.24,4.22,4.22,51100.0,4.24,4.24,4.22,4.22,51100.0
2009-01-14 13:10:00,4.23,4.24,4.22,4.23,80500.0,4.23,4.24,4.22,4.23,80500.0
2009-01-14 13:20:00,4.23,4.24,4.22,4.22,25200.0,4.23,4.24,4.22,4.22,25200.0
2009-01-14 13:30:00,4.22,4.23,4.22,4.22,85400.0,4.22,4.23,4.22,4.22,85400.0
2009-01-14 13:40:00,4.23,4.23,4.22,4.22,81900.0,4.23,4.23,4.22,4.22,81900.0
2009-01-14 13:50:00,4.23,4.23,4.2,4.21,96600.0,4.23,4.23,4.2,4.21,96600.0
2009-01-14 14:00:00,4.2,4.23,4.2,4.22,121100.0,4.2,4.23,4.2,4.22,121100.0
2009-01-14 14:10:00,4.22,4.24,4.22,4.23,66500.0,4.22,4.24,4.22,4.23,66500.0
2009-01-14 14:20:00,4.23,4.23,4.22,4.23,119700.0,4.23,4.23,4.22,4.23,119700.0
2009-01-14 14:30:00,4.24,4.26,4.24,4.25,54600.0,4.24,4.26,4.24,4.25,54600.0
2009-01-14 14:40:00,4.24,4.25,4.23,4.23,110600.0,4.24,4.25,4.23,4.23,110600.0
2009-01-14 14:50:00,4.23,4.24,4.22,4.24,116900.0,4.23,4.24,4.22,4.24,116900.0
2009-01-14 15:00:00,4.24,4.24,4.21,4.22,244300.0,4.24,4.24,4.21,4.22,244300.0
2009-01-14 15:10:00,4.23,4.24,4.22,4.24,527800.0,4.23,4.24,4.22,4.24,527800.0
2009-01-14 15:20:00,4.23,4.25,4.22,4.22,205100.0,4.23,4.25,4.22,4.22,205100.0
2009-01-14 15:30:00,4.22,4.24,4.21,4.22,416500.0,4.22,4.24,4.21,4.22,416500.0
2009-01-14 15:40:00,4.23,4.24,4.21,4.23,613200.0,4.23,4.24,4.21,4.23,613200.0
2009-01-14 15:50:00,4.24,4.24,4.22,4.22,595700.0,4.24,4.24,4.22,4.22,595700.0
2009-01-15 09:30:00,4.14,4.23,4.12,4.22,278600.0,4.14,4.23,4.12,4.22,278600.0
2009-01-15 09:40:00,4.22,4.22,4.18,4.21,111300.0,4.22,4.22,4.18,4.21,111300.0
2009-01-15 09:50:00,4.21,4.25,4.21,4.23,79100.0,4.21,4.25,4.21,4.23,79100.0
2009-01-15 10:00:00,4.23,4.25,4.21,4.24,296100.0,4.23,4.25,4.21,4.24,296100.0
2009-01-15 10:10:00,4.23,4.24,4.21,4.21,103600.0,4.23,4.24,4.21,4.21,103600.0
2009-01-15 10:20:00,4.21,4.23,4.21,4.21,78400.0,4.21,4.23,4.21,4.21,78400.0
2009-01-15 10:30:00,4.21,4.24,4.2,4.24,177100.0,4.21,4.24,4.2,4.24,177100.0
2009-01-15 10:40:00,4.24,4.25,4.22,4.25,128800.0,4.24,4.25,4.22,4.25,128800.0
2009-01-15 10:50:00,4.25,4.27,4.24,4.27,116900.0,4.25,4.27,4.24,4.27,116900.0
2009-01-15 11:00:00,4.26,4.27,4.24,4.27,72100.0,4.26,4.27,4.24,4.27,72100.0
2009-01-15 11:10:00,4.27,4.29,4.27,4.27,99400.0,4.27,4.29,4.27,4.27,99400.0
2009-01-15 11:20:00,4.27,4.27,4.26,4.27,42700.0,4.27,4.27,4.26,4.27,42700.0
2009-01-15 11:30:00,4.27,4.3,4.26,4.3,168700.0,4.27,4.3,4.26,4.3,168700.0
2009-01-15 11:40:00,4.3,4.3,4.27,4.27,50400.0,4.3,4.3,4.27,4.27,50400.0
2009-01-15 11:50:00,4.27,4.28,4.26,4.27,49000.0,4.27,4.28,4.26,4.27,49000.0
2009-01-15 12:00:00,4.27,4.28,4.25,4.26,57400.0,4.27,4.28,4.25,4.26,57400.0
2009-01-15 12:10:00,4.26,4.27,4.26,4.27,45500.0,4.26,4.27,4.26,4.27,45500.0
2009-01-15 12:20:00,4.27,4.27,4.24,4.25,86800.0,4.27,4.27,4.24,4.25,86800.0
2009-01-15 12:30:00,4.24,4.25,4.23,4.24,80500.0,4.24,4.25,4.23,4.24,80500.0
2009-01-15 12:40:00,4.23,4.24,4.23,4.24,55300.0,4.23,4.24,4.23,4.24,55300.0
2009-01-15 12:50:00,4.24,4.25,4.24,4.24,92400.0,4.24,4.25,4.24,4.24,92400.0
2009-01-15 13:00:00,4.24,4.25,4.24,4.25,107800.0,4.24,4.25,4.24,4.25,107800.0
2009-01-15 13:10:00,4.25,4.26,4.24,4.25,45500.0,4.25,4.26,4.24,4.25,45500.0
2009-01-15 13:20:00,4.25,4.27,4.24,4.27,119700.0,4.25,4.27,4.24,4.27,119700.0
2009-01-15 13:30:00,4.28,4.3,4.27,4.3,114100.0,4.28,4.3,4.27,4.3,114100.0
2009-01-15 13:40:00,4.3,4.34,4.3,4.34,126700.0,4.3,4.34,4.3,4.34,126700.0
2009-01-15 13:50:00,4.34,4.39,4.33,4.38,184800.0,4.34,4.39,4.33,4.38,184800.0
2009-01-15 14:00:00,4.38,4.42,4.37,4.41,199500.0,4.38,4.42,4.37,4.41,199500.0
2009-01-15 14:10:00,4.41,4.45,4.39,4.44,256200.0,4.41,4.45,4.39,4.44,256200.0
2009-01-15 14:20:00,4.44,4.51,4.44,4.49,350000.0,4.44,4.51,4.44,4.49,350000.0
2009-01-15 14:30:00,4.5,4.57,4.49,4.55,443100.0,4.5,4.57,4.49,4.55,443100.0
2009-01-15 14:40:00,4.55,4.62,4.54,4.59,373100.0,4.55,4.62,4.54,4.59,373100.0
2009-01-15 14:50:00,4.59,4.61,4.54,4.56,308000.0,4.59,4.61,4.54,4.56,308000.0
2009-01-15 15:00:00,4.54,4.58,4.52,4.53,318500.0,4.54,4.58,4.52,4.53,318500.0
2009-01-15 15:10:00,4.53,4.56,4.52,4.56,177800.0,4.53,4.56,4.52,4.56,177800.0
2009-01-15 15:20:00,4.56,4.56,4.5,4.54,219800.0,4.56,4.56,4.5,4.54,219800.0
2009-01-15 15:30:00,4.55,4.55,4.47,4.5,274400.0,4.55,4.55,4.47,4.5,274400.0
2009-01-15 15:40:00,4.5,4.51,4.45,4.46,401800.0,4.5,4.51,4.45,4.46,401800.0
2009-01-15 15:50:00,4.46,4.53,4.46,4.52,607600.0,4.46,4.53,4.46,4.52,607600.0
2009-01-16 09:30:00,4.56,4.56,4.47,4.51,350000.0,4.56,4.56,4.47,4.51,350000.0
2009-01-16 09:40:00,4.51,4.55,4.49,4.51,219100.0,4.51,4.55,4.49,4.51,219100.0
2009-01-16 09:50:00,4.51,4.52,4.46,4.52,158200.0,4.51,4.52,4.46,4.52,158200.0
2009-01-16 10:00:00,4.52,4.52,4.49,4.49,128100.0,4.52,4.52,4.49,4.49,128100.0
2009-01-16 10:10:00,4.49,4.49,4.46,4.49,183400.0,4.49,4.49,4.46,4.49,183400.0
2009-01-16 10:20:00,4.49,4.52,4.48,4.5,78400.0,4.49,4.52,4.48,4.5,78400.0
2009-01-16 10:30:00,4.49,4.52,4.49,4.5,251300.0,4.49,4.52,4.49,4.5,251300.0
2009-01-16 10:40:00,4.49,4.5,4.47,4.48,112000.0,4.49,4.5,4.47,4.48,112000.0
2009-01-16 10:50:00,4.48,4.5,4.46,4.48,107100.0,4.48,4.5,4.46,4.48,107100.0
2009-01-16 11:00:00,4.48,4.5,4.46,4.48,76300.0,4.48,4.5,4.46,4.48,76300.0
2009-01-16 11:10:00,4.48,4.5,4.47,4.48,105000.0,4.48,4.5,4.47,4.48,105000.0
2009-01-16 11:20:00,4.48,4.5,4.47,4.47,113400.0,4.48,4.5,4.47,4.47,113400.0
2009-01-16 11:30:00,4.47,4.47,4.42,4.44,183400.0,4.47,4.47,4.42,4.44,183400.0
2009-01-16 11:40:00,4.44,4.45,4.43,4.45,160300.0,4.44,4.45,4.43,4.45,160300.0
2009-01-16 11:50:00,4.44,4.45,4.4,4.42,130900.0,4.44,4.45,4.4,4.42,130900.0
2009-01-16 12:00:00,4.41,4.42,4.38,4.38,91700.0,4.41,4.42,4.38,4.38,91700.0
2009-01-16 12:10:00,4.38,4.4,4.36,4.37,151200.0,4.38,4.4,4.36,4.37,151200.0
2009-01-16 12:20:00,4.37,4.37,4.34,4.36,223300.0,4.37,4.37,4.34,4.36,223300.0
2009-01-16 12:30:00,4.36,4.36,4.32,4.35,82600.0,4.36,4.36,4.32,4.35,82600.0
2009-01-16 12:40:00,4.36,4.38,4.36,4.37,95200.0,4.36,4.38,4.36,4.37,95200.0
2009-01-16 12:50:00,4.37,4.42,4.37,4.4,80500.0,4.37,4.42,4.37,4.4,80500.0
2009-01-16 13:00:00,4.41,4.42,4.38,4.38,70700.0,4.41,4.42,4.38,4.38,70700.0
2009-01-16 13:10:00,4.38,4.41,4.38,4.39,130200.0,4.38,4.41,4.38,4.39,130200.0
2009-01-16 13:20:00,4.38,4.4,4.38,4.4,217000.0,4.38,4.4,4.38,4.4,217000.0
2009-01-16 13:30:00,4.41,4.44,4.39,4.43,60200.0,4.41,4.44,4.39,4.43,60200.0
2009-01-16 13:40:00,4.43,4.43,4.41,4.41,34300.0,4.43,4.43,4.41,4.41,34300.0
2009-01-16 13:50:00,4.41,4.43,4.41,4.43,136500.0,4.41,4.43,4.41,4.43,136500.0
2009-01-16 14:00:00,4.43,4.46,4.41,4.45,83300.0,4.43,4.46,4.41,4.45,83300.0
2009-01-16 14:10:00,4.45,4.46,4.43,4.43,98000.0,4.45,4.46,4.43,4.43,98000.0
2009-01-16 14:20:00,4.43,4.46,4.42,4.43,63000.0,4.43,4.46,4.42,4.43,63000.0
2009-01-16 14:30:00,4.43,4.47,4.41,4.42,92400.0,4.43,4.47,4.41,4.42,92400.0
2009-01-16 14:40:00,4.42,4.45,4.4,4.42,101500.0,4.42,4.45,4.4,4.42,101500.0
2009-01-16 14:50:00,4.43,4.46,4.42,4.46,81900.0,4.43,4.46,4.42,4.46,81900.0
2009-01-16 15:00:00,4.46,4.46,4.43,4.45,129500.0,4.46,4.46,4.43,4.45,129500.0
2009-01-16 15:10:00,4.45,4.5,4.45,4.49,161700.0,4.45,4.5,4.45,4.49,161700.0
2009-01-16 15:20:00,4.49,4.5,4.45,4.45,233100.0,4.49,4.5,4.45,4.45,233100.0
2009-01-16 15:30:00,4.44,4.47,4.44,4.46,244300.0,4.44,4.47,4.44,4.46,244300.0
2009-01-16 15:40:00,4.46,4.48,4.45,4.46,349300.0,4.46,4.48,4.45,4.46,349300.0
2009-01-16 15:50:00,4.46,4.48,4.46,4.46,641900.0,4.46,4.48,4.46,4.46,641900.0
2009-01-20 09:30:00,4.43,4.48,4.41,4.48,185500.0,4.43,4.48,4.41,4.48,185500.0
2009-01-20 09:40:00,4.46,4.49,4.38,4.39,142100.0,4.46,4.49,4.38,4.39,142100.0
2009-01-20 09:50:00,4.39,4.42,4.38,4.38,334600.0,4.39,4.42,4.38,4.38,334600.0
2009-01-20 10:00:00,4.38,4.41,4.37,4.39,170800.0,4.38,4.41,4.37,4.39,170800.0
2009-01-20 10:10:00,4.38,4.38,4.34,4.38,112000.0,4.38,4.38,4.34,4.38,112000.0
2009-01-20 10:20:00,4.37,4.39,4.35,4.38,95200.0,4.37,4.39,4.35,4.38,95200.0
2009-01-20 10:30:00,4.38,4.38,4.35,4.36,132300.0,4.38,4.38,4.35,4.36,132300.0
2009-01-20 10:40:00,4.36,4.36,4.31,4.34,177800.0,4.36,4.36,4.31,4.34,177800.0
2009-01-20 10:50:00,4.34,4.36,4.34,4.34,118300.0,4.34,4.36,4.34,4.34,118300.0
2009-01-20 11:00:00,4.34,4.35,4.32,4.32,105700.0,4.34,4.35,4.32,4.32,105700.0
2009-01-20 11:10:00,4.31,4.33,4.31,4.33,63000.0,4.31,4.33,4.31,4.33,63000.0
2009-01-20 11:20:00,4.32,4.33,4.3,4.33,105000.0,4.32,4.33,4.3,4.33,105000.0
2009-01-20 11:30:00,4.32,4.36,4.32,4.36,64400.0,4.32,4.36,4.32,4.36,64400.0
2009-01-20 11:40:00,4.36,4.36,4.33,4.33,137200.0,4.36,4.36,4.33,4.33,137200.0
2009-01-20 11:50:00,4.33,4.33,4.31,4.31,83300.0,4.33,4.33,4.31,4.31,83300.0
2009-01-20 12:00:00,4.31,4.35,4.31,4.34,105000.0,4.31,4.35,4.31,4.34,105000.0
2009-01-20 12:10:00,4.34,4.37,4.33,4.36,112700.0,4.34,4.37,4.33,4.36,112700.0
2009-01-20 12:20:00,4.36,4.37,4.33,4.33,329000.0,4.36,4.37,4.33,4.33,329000.0
2009-01-20 12:30:00,4.34,4.39,4.34,4.37,74200.0,4.34,4.39,4.34,4.37,74200.0
2009-01-20 12:40:00,4.36,4.4,4.35,4.36,70000.0,4.36,4.4,4.35,4.36,70000.0
2009-01-20 12:50:00,4.37,4.38,4.34,4.34,59500.0,4.37,4.38,4.34,4.34,59500.0
2009-01-20 13:00:00,4.34,4.36,4.32,4.32,150500.0,4.34,4.36,4.32,4.32,150500.0
2009-01-20 13:10:00,4.32,4.33,4.31,4.32,142100.0,4.32,4.33,4.31,4.32,142100.0
2009-01-20 13:20:00,4.32,4.34,4.31,4.33,73500.0,4.32,4.34,4.31,4.33,73500.0
2009-01-20 13:30:00,4.33,4.33,4.3,4.33,67900.0,4.33,4.33,4.3,4.33,67900.0
2009-01-20 13:40:00,4.34,4.35,4.3,4.3,51100.0,4.34,4.35,4.3,4.3,51100.0
2009-01-20 13:50:00,4.3,4.32,4.3,4.3,60200.0,4.3,4.32,4.3,4.3,60200.0
2009-01-20 14:00:00,4.3,4.33,4.29,4.31,79800.0,4.3,4.33,4.29,4.31,79800.0
2009-01-20 14:10:00,4.31,4.32,4.29,4.3,94500.0,4.31,4.32,4.29,4.3,94500.0
2009-01-20 14:20:00,4.3,4.33,4.29,4.32,127400.0,4.3,4.33,4.29,4.32,127400.0
2009-01-20 14:30:00,4.31,4.33,4.3,4.31,71400.0,4.31,4.33,4.3,4.31,71400.0
2009-01-20 14:40:00,4.31,4.32,4.28,4.29,158900.0,4.31,4.32,4.28,4.29,158900.0
2009-01-20 14:50:00,4.29,4.32,4.29,4.31,140700.0,4.29,4.32,4.29,4.31,140700.0
2009-01-20 15:00:00,4.31,4.31,4.28,4.28,126000.0,4.31,4.31,4.28,4.28,126000.0
2009-01-20 15:10:00,4.28,4.28,4.24,4.26,133000.0,4.28,4.28,4.24,4.26,133000.0
2009-01-20 15:20:00,4.26,4.29,4.25,4.28,131600.0,4.26,4.29,4.25,4.28,131600.0
2009-01-20 15:30:00,4.28,4.32,4.27,4.29,133700.0,4.28,4.32,4.27,4.29,133700.0
2009-01-20 15:40:00,4.29,4.3,4.27,4.28,230300.0,4.29,4.3,4.27,4.28,230300.0
2009-01-20 15:50:00,4.28,4.28,4.24,4.27,494200.0,4.28,4.28,4.24,4.27,494200.0
2009-01-21 09:30:00,4.33,4.33,4.29,4.31,125300.0,4.33,4.33,4.29,4.31,125300.0
2009-01-21 09:40:00,4.31,4.31,4.26,4.29,89600.0,4.31,4.31,4.26,4.29,89600.0
2009-01-21 09:50:00,4.29,4.3,4.29,4.29,179900.0,4.29,4.3,4.29,4.29,179900.0
2009-01-21 10:00:00,4.29,4.32,4.27,4.28,98000.0,4.29,4.32,4.27,4.28,98000.0
2009-01-21 10:10:00,4.28,4.31,4.26,4.31,84000.0,4.28,4.31,4.26,4.31,84000.0
2009-01-21 10:20:00,4.31,4.31,4.24,4.24,142800.0,4.31,4.31,4.24,4.24,142800.0
2009-01-21 10:30:00,4.24,4.25,4.2,4.22,196700.0,4.24,4.25,4.2,4.22,196700.0
2009-01-21 10:40:00,4.22,4.23,4.2,4.21,109200.0,4.22,4.23,4.2,4.21,109200.0
2009-01-21 10:50:00,4.2,4.21,4.19,4.2,58800.0,4.2,4.21,4.19,4.2,58800.0
2009-01-21 11:00:00,4.2,4.23,4.2,4.22,78400.0,4.2,4.23,4.2,4.22,78400.0
2009-01-21 11:10:00,4.22,4.23,4.21,4.23,47600.0,4.22,4.23,4.21,4.23,47600.0
2009-01-21 11:20:00,4.23,4.24,4.21,4.23,107800.0,4.23,4.24,4.21,4.23,107800.0
2009-01-21 11:30:00,4.23,4.24,4.22,4.22,42000.0,4.23,4.24,4.22,4.22,42000.0
2009-01-21 11:40:00,4.23,4.25,4.22,4.24,37100.0,4.23,4.25,4.22,4.24,37100.0
2009-01-21 11:50:00,4.24,4.27,4.23,4.24,28700.0,4.24,4.27,4.23,4.24,28700.0
2009-01-21 12:00:00,4.24,4.25,4.22,4.25,21700.0,4.24,4.25,4.22,4.25,21700.0
2009-01-21 12:10:00,4.26,4.29,4.26,4.27,43400.0,4.26,4.29,4.26,4.27,43400.0
2009-01-21 12:20:00,4.27,4.28,4.25,4.26,51100.0,4.27,4.28,4.25,4.26,51100.0
2009-01-21 12:30:00,4.26,4.28,4.25,4.25,31500.0,4.26,4.28,4.25,4.25,31500.0
2009-01-21 12:40:00,4.26,4.26,4.24,4.24,373100.0,4.26,4.26,4.24,4.24,373100.0
2009-01-21 12:50:00,4.24,4.25,4.23,4.25,205800.0,4.24,4.25,4.23,4.25,205800.0
2009-01-21 13:00:00,4.25,4.25,4.24,4.25,56000.0,4.25,4.25,4.24,4.25,56000.0
2009-01-21 13:10:00,4.24,4.24,4.23,4.24,107800.0,4.24,4.24,4.23,4.24,107800.0
2009-01-21 13:20:00,4.24,4.26,4.22,4.24,210700.0,4.24,4.26,4.22,4.24,210700.0
2009-01-21 13:30:00,4.24,4.27,4.23,4.26,206500.0,4.24,4.27,4.23,4.26,206500.0
2009-01-21 13:40:00,4.26,4.26,4.23,4.24,245700.0,4.26,4.26,4.23,4.24,245700.0
2009-01-21 13:50:00,4.24,4.25,4.23,4.25,79800.0,4.24,4.25,4.23,4.25,79800.0
2009-01-21 14:00:00,4.25,4.25,4.23,4.24,86800.0,4.25,4.25,4.23,4.24,86800.0
2009-01-21 14:10:00,4.24,4.28,4.24,4.27,156800.0,4.24,4.28,4.24,4.27,156800.0
2009-01-21 14:20:00,4.27,4.28,4.26,4.28,106400.0,4.27,4.28,4.26,4.28,106400.0
2009-01-21 14:30:00,4.28,4.31,4.28,4.3,192500.0,4.28,4.31,4.28,4.3,192500.0
2009-01-21 14:40:00,4.3,4.33,4.29,4.31,275800.0,4.3,4.33,4.29,4.31,275800.0
2009-01-21 14:50:00,4.3,4.34,4.3,4.33,291900.0,4.3,4.34,4.3,4.33,291900.0
2009-01-21 15:00:00,4.33,4.35,4.32,4.35,315700.0,4.33,4.35,4.32,4.35,315700.0
2009-01-21 15:10:00,4.35,4.37,4.32,4.33,482300.0,4.35,4.37,4.32,4.33,482300.0
2009-01-21 15:20:00,4.33,4.36,4.32,4.33,338800.0,4.33,4.36,4.32,4.33,338800.0
2009-01-21 15:30:00,4.33,4.38,4.31,4.37,483700.0,4.33,4.38,4.31,4.37,483700.0
2009-01-21 15:40:00,4.36,4.37,4.35,4.36,483700.0,4.36,4.37,4.35,4.36,483700.0
2009-01-21 15:50:00,4.36,4.41,4.36,4.39,694400.0,4.36,4.41,4.36,4.39,694400.0
2009-01-22 09:30:00,4.29,4.3,4.21,4.28,368200.0,4.29,4.3,4.21,4.28,368200.0
2009-01-22 09:40:00,4.29,4.33,4.26,4.3,268800.0,4.29,4.33,4.26,4.3,268800.0
2009-01-22 09:50:00,4.29,4.34,4.27,4.28,221200.0,4.29,4.34,4.27,4.28,221200.0
2009-01-22 10:00:00,4.28,4.32,4.27,4.29,118300.0,4.28,4.32,4.27,4.29,118300.0
2009-01-22 10:10:00,4.29,4.31,4.26,4.31,119700.0,4.29,4.31,4.26,4.31,119700.0
2009-01-22 10:20:00,4.33,4.33,4.28,4.29,142100.0,4.33,4.33,4.28,4.29,142100.0
2009-01-22 10:30:00,4.29,4.3,4.28,4.28,114800.0,4.29,4.3,4.28,4.28,114800.0
2009-01-22 10:40:00,4.28,4.29,4.27,4.28,140000.0,4.28,4.29,4.27,4.28,140000.0
2009-01-22 10:50:00,4.29,4.3,4.27,4.28,118300.0,4.29,4.3,4.27,4.28,118300.0
2009-01-22 11:00:00,4.28,4.29,4.27,4.28,102900.0,4.28,4.29,4.27,4.28,102900.0
2009-01-22 11:10:00,4.28,4.29,4.27,4.28,178500.0,4.28,4.29,4.27,4.28,178500.0
2009-01-22 11:20:00,4.27,4.28,4.26,4.28,116200.0,4.27,4.28,4.26,4.28,116200.0
2009-01-22 11:30:00,4.28,4.29,4.27,4.28,153300.0,4.28,4.29,4.27,4.28,153300.0
2009-01-22 11:40:00,4.27,4.28,4.24,4.25,233100.0,4.27,4.28,4.24,4.25,233100.0
2009-01-22 11:50:00,4.25,4.26,4.23,4.23,156800.0,4.25,4.26,4.23,4.23,156800.0
2009-01-22 12:00:00,4.24,4.24,4.22,4.23,77700.0,4.24,4.24,4.22,4.23,77700.0
2009-01-22 12:10:00,4.23,4.25,4.23,4.24,56700.0,4.23,4.25,4.23,4.24,56700.0
2009-01-22 12:20:00,4.25,4.25,4.23,4.25,86100.0,4.25,4.25,4.23,4.25,86100.0
2009-01-22 12:30:00,4.25,4.27,4.23,4.26,156100.0,4.25,4.27,4.23,4.26,156100.0
2009-01-22 12:40:00,4.27,4.3,4.26,4.3,232400.0,4.27,4.3,4.26,4.3,232400.0
2009-01-22 12:50:00,4.3,4.31,4.29,4.29,167300.0,4.3,4.31,4.29,4.29,167300.0
2009-01-22 13:00:00,4.29,4.31,4.29,4.29,119000.0,4.29,4.31,4.29,4.29,119000.0
2009-01-22 13:10:00,4.29,4.29,4.28,4.28,232400.0,4.29,4.29,4.28,4.28,232400.0
2009-01-22 13:20:00,4.28,4.33,4.28,4.3,105700.0,4.28,4.33,4.28,4.3,105700.0
2009-01-22 13:30:00,4.3,4.36,4.29,4.34,200200.0,4.3,4.36,4.29,4.34,200200.0
2009-01-22 13:40:00,4.33,4.37,4.32,4.37,167300.0,4.33,4.37,4.32,4.37,167300.0
2009-01-22 13:50:00,4.36,4.4,4.36,4.4,242200.0,4.36,4.4,4.36,4.4,242200.0
2009-01-22 14:00:00,4.4,4.46,4.38,4.43,251300.0,4.4,4.46,4.38,4.43,251300.0
2009-01-22 14:10:00,4.41,4.47,4.41,4.46,228900.0,4.41,4.47,4.41,4.46,228900.0
2009-01-22 14:20:00,4.46,4.47,4.42,4.45,169400.0,4.46,4.47,4.42,4.45,169400.0
2009-01-22 14:30:00,4.44,4.46,4.42,4.44,119700.0,4.44,4.46,4.42,4.44,119700.0
2009-01-22 14:40:00,4.45,4.46,4.38,4.38,212100.0,4.45,4.46,4.38,4.38,212100.0
2009-01-22 14:50:00,4.38,4.42,4.37,4.42,106400.0,4.38,4.42,4.37,4.42,106400.0
2009-01-22 15:00:00,4.43,4.43,4.34,4.36,186900.0,4.43,4.43,4.34,4.36,186900.0
2009-01-22 15:10:00,4.36,4.39,4.34,4.35,153300.0,4.36,4.39,4.34,4.35,153300.0
2009-01-22 15:20:00,4.35,4.39,4.34,4.39,121100.0,4.35,4.39,4.34,4.39,121100.0
2009-01-22 15:30:00,4.38,4.39,4.35,4.37,141400.0,4.38,4.39,4.35,4.37,141400.0
2009-01-22 15:40:00,4.37,4.44,4.37,4.43,313600.0,4.37,4.44,4.37,4.43,313600.0
2009-01-22 15:50:00,4.43,4.43,4.39,4.42,485100.0,4.43,4.43,4.39,4.42,485100.0
2009-01-23 09:30:00,4.33,4.35,4.3,4.33,224700.0,4.33,4.35,4.3,4.33,224700.0
2009-01-23 09:40:00,4.33,4.37,4.32,4.33,209300.0,4.33,4.37,4.32,4.33,209300.0
2009-01-23 09:50:00,4.33,4.42,4.32,4.39,133700.0,4.33,4.42,4.32,4.39,133700.0
2009-01-23 10:00:00,4.39,4.4,4.35,4.36,144900.0,4.39,4.4,4.35,4.36,144900.0
2009-01-23 10:10:00,4.36,4.39,4.35,4.38,86800.0,4.36,4.39,4.35,4.38,86800.0
2009-01-23 10:20:00,4.38,4.39,4.38,4.38,98700.0,4.38,4.39,4.38,4.38,98700.0
2009-01-23 10:30:00,4.38,4.38,4.35,4.36,137900.0,4.38,4.38,4.35,4.36,137900.0
2009-01-23 10:40:00,4.36,4.37,4.35,4.37,113400.0,4.36,4.37,4.35,4.37,113400.0
2009-01-23 10:50:00,4.37,4.37,4.35,4.35,78400.0,4.37,4.37,4.35,4.35,78400.0
2009-01-23 11:00:00,4.36,4.39,4.35,4.36,204400.0,4.36,4.39,4.35,4.36,204400.0
2009-01-23 11:10:00,4.37,4.4,4.35,4.39,237300.0,4.37,4.4,4.35,4.39,237300.0
2009-01-23 11:20:00,4.4,4.41,4.4,4.4,192500.0,4.4,4.41,4.4,4.4,192500.0
2009-01-23 11:30:00,4.4,4.41,4.39,4.41,142800.0,4.4,4.41,4.39,4.41,142800.0
2009-01-23 11:40:00,4.41,4.41,4.38,4.39,260400.0,4.41,4.41,4.38,4.39,260400.0
2009-01-23 11:50:00,4.39,4.4,4.36,4.36,224700.0,4.39,4.4,4.36,4.36,224700.0
2009-01-23 12:00:00,4.36,4.37,4.36,4.36,272300.0,4.36,4.37,4.36,4.36,272300.0
2009-01-23 12:10:00,4.36,4.38,4.36,4.36,84000.0,4.36,4.38,4.36,4.36,84000.0
2009-01-23 12:20:00,4.36,4.37,4.35,4.37,121100.0,4.36,4.37,4.35,4.37,121100.0
2009-01-23 12:30:00,4.37,4.37,4.35,4.35,114100.0,4.37,4.37,4.35,4.35,114100.0
2009-01-23 12:40:00,4.35,4.38,4.35,4.37,153300.0,4.35,4.38,4.35,4.37,153300.0
2009-01-23 12:50:00,4.37,4.38,4.35,4.37,175000.0,4.37,4.38,4.35,4.37,175000.0
2009-01-23 13:00:00,4.36,4.38,4.36,4.37,170100.0,4.36,4.38,4.36,4.37,170100.0
2009-01-23 13:10:00,4.36,4.37,4.36,4.37,265300.0,4.36,4.37,4.36,4.37,265300.0
2009-01-23 13:20:00,4.37,4.39,4.37,4.37,247800.0,4.37,4.39,4.37,4.37,247800.0
2009-01-23 13:30:00,4.37,4.41,4.37,4.39,319900.0,4.37,4.41,4.37,4.39,319900.0
2009-01-23 13:40:00,4.39,4.42,4.39,4.42,148400.0,4.39,4.42,4.39,4.42,148400.0
2009-01-23 13:50:00,4.42,4.42,4.39,4.41,292600.0,4.42,4.42,4.39,4.41,292600.0
2009-01-23 14:00:00,4.41,4.43,4.41,4.41,366800.0,4.41,4.43,4.41,4.41,366800.0
2009-01-23 14:10:00,4.41,4.42,4.39,4.4,174300.0,4.41,4.42,4.39,4.4,174300.0
2009-01-23 14:20:00,4.39,4.41,4.39,4.4,191100.0,4.39,4.41,4.39,4.4,191100.0
2009-01-23 14:30:00,4.4,4.4,4.35,4.37,308000.0,4.4,4.4,4.35,4.37,308000.0
2009-01-23 14:40:00,4.37,4.38,4.33,4.36,328300.0,4.37,4.38,4.33,4.36,328300.0
2009-01-23 14:50:00,4.36,4.36,4.32,4.33,438900.0,4.36,4.36,4.32,4.33,438900.0
2009-01-23 15:00:00,4.33,4.36,4.32,4.32,227500.0,4.33,4.36,4.32,4.32,227500.0
2009-01-23 15:10:00,4.32,4.35,4.31,4.34,311500.0,4.32,4.35,4.31,4.34,311500.0
2009-01-23 15:20:00,4.34,4.36,4.33,4.33,265300.0,4.34,4.36,4.33,4.33,265300.0
2009-01-23 15:30:00,4.33,4.36,4.32,4.35,345800.0,4.33,4.36,4.32,4.35,345800.0
2009-01-23 15:40:00,4.35,4.36,4.34,4.35,471100.0,4.35,4.36,4.34,4.35,471100.0
2009-01-23 15:50:00,4.35,4.36,4.33,4.35,759500.0,4.35,4.36,4.33,4.35,759500.0
2009-01-26 09:30:00,4.34,4.43,4.34,4.4,186900.0,4.34,4.43,4.34,4.4,186900.0
2009-01-26 09:40:00,4.39,4.43,4.36,4.41,379400.0,4.39,4.43,4.36,4.41,379400.0
2009-01-26 09:50:00,4.41,4.41,4.39,4.39,299600.0,4.41,4.41,4.39,4.39,299600.0
2009-01-26 10:00:00,4.4,4.43,4.4,4.42,368200.0,4.4,4.43,4.4,4.42,368200.0
2009-01-26 10:10:00,4.42,4.42,4.4,4.42,167300.0,4.42,4.42,4.4,4.42,167300.0
2009-01-26 10:20:00,4.41,4.46,4.4,4.45,392000.0,4.41,4.46,4.4,4.45,392000.0
2009-01-26 10:30:00,4.45,4.46,4.42,4.42,281400.0,4.45,4.46,4.42,4.42,281400.0
2009-01-26 10:40:00,4.42,4.43,4.42,4.43,243600.0,4.42,4.43,4.42,4.43,243600.0
2009-01-26 10:50:00,4.43,4.44,4.42,4.43,280000.0,4.43,4.44,4.42,4.43,280000.0
2009-01-26 11:00:00,4.43,4.43,4.4,4.42,242200.0,4.43,4.43,4.4,4.42,242200.0
2009-01-26 11:10:00,4.42,4.43,4.41,4.41,107100.0,4.42,4.43,4.41,4.41,107100.0
2009-01-26 11:20:00,4.41,4.41,4.4,4.41,222600.0,4.41,4.41,4.4,4.41,222600.0
2009-01-26 11:30:00,4.41,4.41,4.39,4.4,200200.0,4.41,4.41,4.39,4.4,200200.0
2009-01-26 11:40:00,4.4,4.41,4.37,4.37,174300.0,4.4,4.41,4.37,4.37,174300.0
2009-01-26 11:50:00,4.37,4.38,4.36,4.37,282100.0,4.37,4.38,4.36,4.37,282100.0
2009-01-26 12:00:00,4.37,4.37,4.36,4.36,175000.0,4.37,4.37,4.36,4.36,175000.0
2009-01-26 12:10:00,4.37,4.37,4.36,4.36,143500.0,4.37,4.37,4.36,4.36,143500.0
2009-01-26 12:20:00,4.37,4.37,4.36,4.36,224700.0,4.37,4.37,4.36,4.36,224700.0
2009-01-26 12:30:00,4.37,4.37,4.35,4.36,218400.0,4.37,4.37,4.35,4.36,218400.0
2009-01-26 12:40:00,4.37,4.38,4.35,4.36,275100.0,4.37,4.38,4.35,4.36,275100.0
2009-01-26 12:50:00,4.36,4.38,4.35,4.36,345100.0,4.36,4.38,4.35,4.36,345100.0
2009-01-26 13:00:00,4.36,4.37,4.33,4.34,266000.0,4.36,4.37,4.33,4.34,266000.0
2009-01-26 13:10:00,4.34,4.36,4.33,4.34,276500.0,4.34,4.36,4.33,4.34,276500.0
2009-01-26 13:20:00,4.33,4.34,4.26,4.29,721000.0,4.33,4.34,4.26,4.29,721000.0
2009-01-26 13:30:00,4.29,4.33,4.29,4.32,230300.0,4.29,4.33,4.29,4.32,230300.0
2009-01-26 13:40:00,4.32,4.32,4.23,4.24,494900.0,4.32,4.32,4.23,4.24,494900.0
2009-01-26 13:50:00,4.24,4.26,4.21,4.24,353500.0,4.24,4.26,4.21,4.24,353500.0
2009-01-26 14:00:00,4.23,4.24,4.16,4.21,585200.0,4.23,4.24,4.16,4.21,585200.0
2009-01-26 14:10:00,4.21,4.23,4.2,4.21,316400.0,4.21,4.23,4.2,4.21,316400.0
2009-01-26 14:20:00,4.21,4.24,4.2,4.21,351400.0,4.21,4.24,4.2,4.21,351400.0
2009-01-26 14:30:00,4.22,4.28,4.22,4.26,303100.0,4.22,4.28,4.22,4.26,303100.0
2009-01-26 14:40:00,4.26,4.29,4.24,4.29,326900.0,4.26,4.29,4.24,4.29,326900.0
2009-01-26 14:50:00,4.29,4.29,4.26,4.27,357700.0,4.29,4.29,4.26,4.27,357700.0
2009-01-26 15:00:00,4.28,4.29,4.27,4.28,819700.0,4.28,4.29,4.27,4.28,819700.0
2009-01-26 15:10:00,4.29,4.31,4.27,4.3,563500.0,4.29,4.31,4.27,4.3,563500.0
2009-01-26 15:20:00,4.3,4.35,4.29,4.3,357000.0,4.3,4.35,4.29,4.3,357000.0
2009-01-26 15:30:00,4.3,4.36,4.3,4.32,624400.0,4.3,4.36,4.3,4.32,624400.0
2009-01-26 15:40:00,4.32,4.33,4.26,4.31,822500.0,4.32,4.33,4.26,4.31,822500.0
2009-01-26 15:50:00,4.31,4.34,4.3,4.31,914900.0,4.31,4.34,4.3,4.31,914900.0
2009-01-27 09:30:00,4.72,4.92,4.7,4.9,4995900.0,4.72,4.92,4.7,4.9,4995900.0
2009-01-27 09:40:00,4.9,5.04,4.86,5.02,5954900.0,4.9,5.04,4.86,5.02,5954900.0
2009-01-27 09:50:00,5.02,5.05,4.87,4.9,3901100.0,5.02,5.05,4.87,4.9,3901100.0
2009-01-27 10:00:00,4.9,4.92,4.84,4.89,4966500.0,4.9,4.92,4.84,4.89,4966500.0
2009-01-27 10:10:00,4.89,4.91,4.86,4.9,2951900.0,4.89,4.91,4.86,4.9,2951900.0
2009-01-27 10:20:00,4.9,4.92,4.88,4.9,1763300.0,4.9,4.92,4.88,4.9,1763300.0
2009-01-27 10:30:00,4.89,4.9,4.87,4.9,954800.0,4.89,4.9,4.87,4.9,954800.0
2009-01-27 10:40:00,4.9,4.9,4.84,4.88,1656200.0,4.9,4.9,4.84,4.88,1656200.0
2009-01-27 10:50:00,4.88,4.93,4.88,4.91,1712900.0,4.88,4.93,4.88,4.91,1712900.0
2009-01-27 11:00:00,4.91,4.93,4.89,4.93,1367800.0,4.91,4.93,4.89,4.93,1367800.0
2009-01-27 11:10:00,4.93,4.98,4.92,4.95,2183300.0,4.93,4.98,4.92,4.95,2183300.0
2009-01-27 11:20:00,4.94,4.97,4.92,4.96,1061200.0,4.94,4.97,4.92,4.96,1061200.0
2009-01-27 11:30:00,4.96,4.97,4.89,4.91,1388800.0,4.96,4.97,4.89,4.91,1388800.0
2009-01-27 11:40:00,4.92,4.95,4.9,4.94,455700.0,4.92,4.95,4.9,4.94,455700.0
2009-01-27 11:50:00,4.95,4.95,4.91,4.92,567700.0,4.95,4.95,4.91,4.92,567700.0
2009-01-27 12:00:00,4.92,4.94,4.9,4.94,542500.0,4.92,4.94,4.9,4.94,542500.0
2009-01-27 12:10:00,4.94,4.97,4.91,4.97,668500.0,4.94,4.97,4.91,4.97,668500.0
2009-01-27 12:20:00,4.97,4.99,4.95,4.99,949200.0,4.97,4.99,4.95,4.99,949200.0
2009-01-27 12:30:00,4.99,5.0,4.98,4.99,626500.0,4.99,5.0,4.98,4.99,626500.0
2009-01-27 12:40:00,4.99,5.01,4.95,4.96,1074500.0,4.99,5.01,4.95,4.96,1074500.0
2009-01-27 12:50:00,4.96,4.98,4.95,4.96,336700.0,4.96,4.98,4.95,4.96,336700.0
2009-01-27 13:00:00,4.96,4.97,4.93,4.95,577500.0,4.96,4.97,4.93,4.95,577500.0
2009-01-27 13:10:00,4.95,4.98,4.94,4.95,703500.0,4.95,4.98,4.94,4.95,703500.0
2009-01-27 13:20:00,4.95,4.98,4.94,4.96,458500.0,4.95,4.98,4.94,4.96,458500.0
2009-01-27 13:30:00,4.96,4.98,4.95,4.98,477400.0,4.96,4.98,4.95,4.98,477400.0
2009-01-27 13:40:00,4.98,5.0,4.9,4.96,743400.0,4.98,5.0,4.9,4.96,743400.0
2009-01-27 13:50:00,4.96,4.96,4.89,4.92,641200.0,4.96,4.96,4.89,4.92,641200.0
2009-01-27 14:00:00,4.91,4.94,4.9,4.92,604100.0,4.91,4.94,4.9,4.92,604100.0
2009-01-27 14:10:00,4.92,4.96,4.9,4.95,495600.0,4.92,4.96,4.9,4.95,495600.0
2009-01-27 14:20:00,4.94,4.96,4.9,4.9,595000.0,4.94,4.96,4.9,4.9,595000.0
2009-01-27 14:30:00,4.91,4.98,4.89,4.96,985600.0,4.91,4.98,4.89,4.96,985600.0
2009-01-27 14:40:00,4.95,4.96,4.94,4.96,515900.0,4.95,4.96,4.94,4.96,515900.0
2009-01-27 14:50:00,4.96,4.98,4.94,4.95,1001000.0,4.96,4.98,4.94,4.95,1001000.0
2009-01-27 15:00:00,4.95,4.95,4.86,4.93,1785000.0,4.95,4.95,4.86,4.93,1785000.0
2009-01-27 15:10:00,4.93,4.97,4.91,4.97,947800.0,4.93,4.97,4.91,4.97,947800.0
2009-01-27 15:20:00,4.96,5.0,4.96,4.98,1211000.0,4.96,5.0,4.96,4.98,1211000.0
2009-01-27 15:30:00,4.98,5.01,4.97,5.0,1498700.0,4.98,5.01,4.97,5.0,1498700.0
2009-01-27 15:40:00,5.0,5.0,4.97,4.99,1192100.0,5.0,5.0,4.97,4.99,1192100.0
2009-01-27 15:50:00,4.99,5.02,4.97,4.97,2408700.0,4.99,5.02,4.97,4.97,2408700.0
2009-01-28 09:30:00,4.98,5.07,4.98,5.02,1547700.0,4.98,5.07,4.98,5.02,1547700.0
2009-01-28 09:40:00,5.01,5.06,5.0,5.04,580300.0,5.01,5.06,5.0,5.04,580300.0
2009-01-28 09:50:00,5.04,5.04,5.01,5.04,393400.0,5.04,5.04,5.01,5.04,393400.0
2009-01-28 10:00:00,5.04,5.05,5.02,5.03,260400.0,5.04,5.05,5.02,5.03,260400.0
2009-01-28 10:10:00,5.03,5.03,5.01,5.02,226800.0,5.03,5.03,5.01,5.02,226800.0
2009-01-28 10:20:00,5.02,5.03,4.99,5.01,416500.0,5.02,5.03,4.99,5.01,416500.0
2009-01-28 10:30:00,5.01,5.1,5.0,5.1,622300.0,5.01,5.1,5.0,5.1,622300.0
2009-01-28 10:40:00,5.1,5.13,5.1,5.13,591500.0,5.1,5.13,5.1,5.13,591500.0
2009-01-28 10:50:00,5.12,5.13,5.08,5.11,663600.0,5.12,5.13,5.08,5.11,663600.0
2009-01-28 11:00:00,5.11,5.13,5.1,5.13,796600.0,5.11,5.13,5.1,5.13,796600.0
2009-01-28 11:10:00,5.13,5.13,5.11,5.12,323400.0,5.13,5.13,5.11,5.12,323400.0
2009-01-28 11:20:00,5.12,5.13,5.11,5.13,165900.0,5.12,5.13,5.11,5.13,165900.0
2009-01-28 11:30:00,5.13,5.13,5.1,5.11,232400.0,5.13,5.13,5.1,5.11,232400.0
2009-01-28 11:40:00,5.12,5.14,5.1,5.1,257600.0,5.12,5.14,5.1,5.1,257600.0
2009-01-28 11:50:00,5.1,5.11,5.06,5.09,619500.0,5.1,5.11,5.06,5.09,619500.0
2009-01-28 12:00:00,5.09,5.1,5.09,5.1,440300.0,5.09,5.1,5.09,5.1,440300.0
2009-01-28 12:10:00,5.1,5.11,5.09,5.11,390600.0,5.1,5.11,5.09,5.11,390600.0
2009-01-28 12:20:00,5.1,5.11,5.09,5.1,306600.0,5.1,5.11,5.09,5.1,306600.0
2009-01-28 12:30:00,5.09,5.11,5.08,5.11,363300.0,5.09,5.11,5.08,5.11,363300.0
2009-01-28 12:40:00,5.11,5.11,5.1,5.1,175700.0,5.11,5.11,5.1,5.1,175700.0
2009-01-28 12:50:00,5.11,5.11,5.1,5.11,192500.0,5.11,5.11,5.1,5.11,192500.0
2009-01-28 13:00:00,5.11,5.13,5.11,5.11,605500.0,5.11,5.13,5.11,5.11,605500.0
2009-01-28 13:10:00,5.11,5.13,5.11,5.13,530600.0,5.11,5.13,5.11,5.13,530600.0
2009-01-28 13:20:00,5.13,5.14,5.12,5.12,329700.0,5.13,5.14,5.12,5.12,329700.0
2009-01-28 13:30:00,5.12,5.13,5.12,5.12,168700.0,5.12,5.13,5.12,5.12,168700.0
2009-01-28 13:40:00,5.12,5.13,5.11,5.13,234500.0,5.12,5.13,5.11,5.13,234500.0
2009-01-28 13:50:00,5.13,5.14,5.13,5.14,338100.0,5.13,5.14,5.13,5.14,338100.0
2009-01-28 14:00:00,5.14,5.14,5.12,5.12,146300.0,5.14,5.14,5.12,5.12,146300.0
2009-01-28 14:10:00,5.12,5.13,5.09,5.13,312200.0,5.12,5.13,5.09,5.13,312200.0
2009-01-28 14:20:00,5.12,5.14,5.08,5.11,468300.0,5.12,5.14,5.08,5.11,468300.0
2009-01-28 14:30:00,5.12,5.12,5.07,5.12,392700.0,5.12,5.12,5.07,5.12,392700.0
2009-01-28 14:40:00,5.12,5.13,5.11,5.12,322700.0,5.12,5.13,5.11,5.12,322700.0
2009-01-28 14:50:00,5.12,5.14,5.11,5.14,420000.0,5.12,5.14,5.11,5.14,420000.0
2009-01-28 15:00:00,5.14,5.14,5.12,5.13,567000.0,5.14,5.14,5.12,5.13,567000.0
2009-01-28 15:10:00,5.12,5.14,5.12,5.14,454300.0,5.12,5.14,5.12,5.14,454300.0
2009-01-28 15:20:00,5.14,5.14,5.11,5.13,630000.0,5.14,5.14,5.11,5.13,630000.0
2009-01-28 15:30:00,5.13,5.15,5.11,5.14,520100.0,5.13,5.15,5.11,5.14,520100.0
2009-01-28 15:40:00,5.14,5.16,5.13,5.14,896700.0,5.14,5.16,5.13,5.14,896700.0
2009-01-28 15:50:00,5.14,5.17,5.14,5.17,787500.0,5.14,5.17,5.14,5.17,787500.0
2009-01-29 09:30:00,5.08,5.22,5.04,5.18,1182300.0,5.08,5.22,5.04,5.18,1182300.0
2009-01-29 09:40:00,5.18,5.24,5.17,5.23,620900.0,5.18,5.24,5.17,5.23,620900.0
2009-01-29 09:50:00,5.23,5.24,5.15,5.18,552300.0,5.23,5.24,5.15,5.18,552300.0
2009-01-29 10:00:00,5.17,5.2,5.13,5.19,467600.0,5.17,5.2,5.13,5.19,467600.0
2009-01-29 10:10:00,5.19,5.28,5.18,5.25,660100.0,5.19,5.28,5.18,5.25,660100.0
2009-01-29 10:20:00,5.25,5.31,5.25,5.3,980000.0,5.25,5.31,5.25,5.3,980000.0
2009-01-29 10:30:00,5.3,5.37,5.29,5.37,1020600.0,5.3,5.37,5.29,5.37,1020600.0
2009-01-29 10:40:00,5.36,5.41,5.35,5.37,936600.0,5.36,5.41,5.35,5.37,936600.0
2009-01-29 10:50:00,5.37,5.39,5.33,5.38,671300.0,5.37,5.39,5.33,5.38,671300.0
2009-01-29 11:00:00,5.38,5.38,5.32,5.33,506800.0,5.38,5.38,5.32,5.33,506800.0
2009-01-29 11:10:00,5.32,5.33,5.29,5.3,357700.0,5.32,5.33,5.29,5.3,357700.0
2009-01-29 11:20:00,5.3,5.34,5.3,5.31,352100.0,5.3,5.34,5.3,5.31,352100.0
2009-01-29 11:30:00,5.31,5.32,5.26,5.28,686700.0,5.31,5.32,5.26,5.28,686700.0
2009-01-29 11:40:00,5.27,5.28,5.25,5.26,351400.0,5.27,5.28,5.25,5.26,351400.0
2009-01-29 11:50:00,5.26,5.34,5.26,5.33,550200.0,5.26,5.34,5.26,5.33,550200.0
2009-01-29 12:00:00,5.33,5.34,5.29,5.3,477400.0,5.33,5.34,5.29,5.3,477400.0
2009-01-29 12:10:00,5.3,5.35,5.3,5.35,356300.0,5.3,5.35,5.3,5.35,356300.0
2009-01-29 12:20:00,5.35,5.36,5.34,5.35,357000.0,5.35,5.36,5.34,5.35,357000.0
2009-01-29 12:30:00,5.35,5.35,5.3,5.3,375900.0,5.35,5.35,5.3,5.3,375900.0
2009-01-29 12:40:00,5.29,5.38,5.28,5.34,2529800.0,5.29,5.38,5.28,5.34,2529800.0
2009-01-29 12:50:00,5.34,5.34,5.29,5.29,307300.0,5.34,5.34,5.29,5.29,307300.0
2009-01-29 13:00:00,5.29,5.31,5.28,5.3,177800.0,5.29,5.31,5.28,5.3,177800.0
2009-01-29 13:10:00,5.3,5.32,5.29,5.31,251300.0,5.3,5.32,5.29,5.31,251300.0
2009-01-29 13:20:00,5.31,5.31,5.29,5.3,160300.0,5.31,5.31,5.29,5.3,160300.0
2009-01-29 13:30:00,5.3,5.3,5.29,5.29,355600.0,5.3,5.3,5.29,5.29,355600.0
2009-01-29 13:40:00,5.29,5.29,5.28,5.28,317800.0,5.29,5.29,5.28,5.28,317800.0
2009-01-29 13:50:00,5.28,5.29,5.26,5.29,801500.0,5.28,5.29,5.26,5.29,801500.0
2009-01-29 14:00:00,5.29,5.29,5.28,5.29,508200.0,5.29,5.29,5.28,5.29,508200.0
2009-01-29 14:10:00,5.29,5.32,5.28,5.31,404600.0,5.29,5.32,5.28,5.31,404600.0
2009-01-29 14:20:00,5.31,5.31,5.29,5.3,239400.0,5.31,5.31,5.29,5.3,239400.0
2009-01-29 14:30:00,5.3,5.3,5.28,5.29,329000.0,5.3,5.3,5.28,5.29,329000.0
2009-01-29 14:40:00,5.29,5.3,5.28,5.29,329700.0,5.29,5.3,5.28,5.29,329700.0
2009-01-29 14:50:00,5.29,5.3,5.28,5.29,370300.0,5.29,5.3,5.28,5.29,370300.0
2009-01-29 15:00:00,5.29,5.31,5.28,5.29,451500.0,5.29,5.31,5.28,5.29,451500.0
2009-01-29 15:10:00,5.29,5.3,5.28,5.29,525000.0,5.29,5.3,5.28,5.29,525000.0
2009-01-29 15:20:00,5.29,5.29,5.26,5.29,517300.0,5.29,5.29,5.26,5.29,517300.0
2009-01-29 15:30:00,5.29,5.29,5.24,5.24,1066800.0,5.29,5.29,5.24,5.24,1066800.0
2009-01-29 15:40:00,5.24,5.29,5.24,5.28,1320200.0,5.24,5.29,5.24,5.28,1320200.0
2009-01-29 15:50:00,5.28,5.29,5.25,5.27,1047200.0,5.28,5.29,5.25,5.27,1047200.0
2009-01-30 09:30:00,5.13,5.25,5.13,5.22,1252300.0,5.13,5.25,5.13,5.22,1252300.0
2009-01-30 09:40:00,5.22,5.22,5.18,5.18,352800.0,5.22,5.22,5.18,5.18,352800.0
2009-01-30 09:50:00,5.18,5.2,5.15,5.17,542500.0,5.18,5.2,5.15,5.17,542500.0
2009-01-30 10:00:00,5.17,5.2,5.14,5.16,542500.0,5.17,5.2,5.14,5.16,542500.0
2009-01-30 10:10:00,5.16,5.19,5.14,5.15,426300.0,5.16,5.19,5.14,5.15,426300.0
2009-01-30 10:20:00,5.15,5.15,5.1,5.1,1031100.0,5.15,5.15,5.1,5.1,1031100.0
2009-01-30 10:30:00,5.1,5.15,5.09,5.15,668500.0,5.1,5.15,5.09,5.15,668500.0
2009-01-30 10:40:00,5.15,5.17,5.13,5.13,205800.0,5.15,5.17,5.13,5.13,205800.0
2009-01-30 10:50:00,5.13,5.14,5.11,5.14,147700.0,5.13,5.14,5.11,5.14,147700.0
2009-01-30 11:00:00,5.14,5.15,5.13,5.14,189700.0,5.14,5.15,5.13,5.14,189700.0
2009-01-30 11:10:00,5.14,5.17,5.13,5.14,444500.0,5.14,5.17,5.13,5.14,444500.0
2009-01-30 11:20:00,5.14,5.14,5.1,5.11,345100.0,5.14,5.14,5.1,5.11,345100.0
2009-01-30 11:30:00,5.1,5.12,5.08,5.09,551600.0,5.1,5.12,5.08,5.09,551600.0
2009-01-30 11:40:00,5.09,5.1,5.07,5.09,352100.0,5.09,5.1,5.07,5.09,352100.0
2009-01-30 11:50:00,5.09,5.09,5.07,5.07,428400.0,5.09,5.09,5.07,5.07,428400.0
2009-01-30 12:00:00,5.08,5.08,5.05,5.05,690900.0,5.08,5.08,5.05,5.05,690900.0
2009-01-30 12:10:00,5.05,5.1,5.05,5.08,1021300.0,5.05,5.1,5.05,5.08,1021300.0
2009-01-30 12:20:00,5.09,5.12,5.08,5.12,303800.0,5.09,5.12,5.08,5.12,303800.0
2009-01-30 12:30:00,5.12,5.13,5.12,5.12,245700.0,5.12,5.13,5.12,5.12,245700.0
2009-01-30 12:40:00,5.12,5.15,5.12,5.15,262500.0,5.12,5.15,5.12,5.15,262500.0
2009-01-30 12:50:00,5.15,5.15,5.14,5.15,281400.0,5.15,5.15,5.14,5.15,281400.0
2009-01-30 13:00:00,5.15,5.19,5.14,5.19,345100.0,5.15,5.19,5.14,5.19,345100.0
2009-01-30 13:10:00,5.19,5.19,5.14,5.14,284900.0,5.19,5.19,5.14,5.14,284900.0
2009-01-30 13:20:00,5.14,5.15,5.11,5.14,383600.0,5.14,5.15,5.11,5.14,383600.0
2009-01-30 13:30:00,5.14,5.15,5.12,5.15,259700.0,5.14,5.15,5.12,5.15,259700.0
2009-01-30 13:40:00,5.14,5.17,5.14,5.17,350700.0,5.14,5.17,5.14,5.17,350700.0
2009-01-30 13:50:00,5.17,5.2,5.16,5.18,316400.0,5.17,5.2,5.16,5.18,316400.0
2009-01-30 14:00:00,5.18,5.2,5.14,5.15,273000.0,5.18,5.2,5.14,5.15,273000.0
2009-01-30 14:10:00,5.15,5.16,5.14,5.14,350000.0,5.15,5.16,5.14,5.14,350000.0
2009-01-30 14:20:00,5.14,5.17,5.14,5.15,384300.0,5.14,5.17,5.14,5.15,384300.0
2009-01-30 14:30:00,5.15,5.19,5.14,5.17,465500.0,5.15,5.19,5.14,5.17,465500.0
2009-01-30 14:40:00,5.17,5.18,5.15,5.15,196000.0,5.17,5.18,5.15,5.15,196000.0
2009-01-30 14:50:00,5.15,5.19,5.14,5.19,383600.0,5.15,5.19,5.14,5.19,383600.0
2009-01-30 15:00:00,5.19,5.2,5.15,5.18,319200.0,5.19,5.2,5.15,5.18,319200.0
2009-01-30 15:10:00,5.17,5.21,5.17,5.19,469000.0,5.17,5.21,5.17,5.19,469000.0
2009-01-30 15:20:00,5.19,5.19,5.15,5.17,473200.0,5.19,5.19,5.15,5.17,473200.0
2009-01-30 15:30:00,5.16,5.17,5.14,5.15,827400.0,5.16,5.17,5.14,5.15,827400.0
2009-01-30 15:40:00,5.15,5.18,5.14,5.15,520100.0,5.15,5.18,5.14,5.15,520100.0
2009-01-30 15:50:00,5.15,5.16,5.13,5.16,714700.0,5.15,5.16,5.13,5.16,714700.0
2009-02-02 09:30:00,5.11,5.26,5.08,5.19,578200.0,5.11,5.26,5.08,5.19,578200.0
2009-02-02 09:40:00,5.19,5.2,5.09,5.11,720300.0,5.19,5.2,5.09,5.11,720300.0
2009-02-02 09:50:00,5.1,5.16,5.09,5.14,384300.0,5.1,5.16,5.09,5.14,384300.0
2009-02-02 10:00:00,5.14,5.16,5.14,5.15,396900.0,5.14,5.16,5.14,5.15,396900.0
2009-02-02 10:10:00,5.15,5.26,5.14,5.25,545300.0,5.15,5.26,5.14,5.25,545300.0
2009-02-02 10:20:00,5.26,5.3,5.25,5.28,1054900.0,5.26,5.3,5.25,5.28,1054900.0
2009-02-02 10:30:00,5.29,5.29,5.25,5.28,441000.0,5.29,5.29,5.25,5.28,441000.0
2009-02-02 10:40:00,5.28,5.28,5.26,5.27,249900.0,5.28,5.28,5.26,5.27,249900.0
2009-02-02 10:50:00,5.27,5.31,5.27,5.3,565600.0,5.27,5.31,5.27,5.3,565600.0
2009-02-02 11:00:00,5.29,5.31,5.26,5.29,306600.0,5.29,5.31,5.26,5.29,306600.0
2009-02-02 11:10:00,5.29,5.33,5.29,5.32,495600.0,5.29,5.33,5.29,5.32,495600.0
2009-02-02 11:20:00,5.32,5.34,5.31,5.34,410200.0,5.32,5.34,5.31,5.34,410200.0
2009-02-02 11:30:00,5.34,5.37,5.34,5.35,497700.0,5.34,5.37,5.34,5.35,497700.0
2009-02-02 11:40:00,5.35,5.36,5.32,5.33,346500.0,5.35,5.36,5.32,5.33,346500.0
2009-02-02 11:50:00,5.32,5.33,5.32,5.33,179200.0,5.32,5.33,5.32,5.33,179200.0
2009-02-02 12:00:00,5.33,5.33,5.28,5.29,658700.0,5.33,5.33,5.28,5.29,658700.0
2009-02-02 12:10:00,5.29,5.29,5.27,5.28,184100.0,5.29,5.29,5.27,5.28,184100.0
2009-02-02 12:20:00,5.28,5.28,5.26,5.28,126700.0,5.28,5.28,5.26,5.28,126700.0
2009-02-02 12:30:00,5.28,5.3,5.27,5.3,231700.0,5.28,5.3,5.27,5.3,231700.0
2009-02-02 12:40:00,5.3,5.3,5.28,5.29,261800.0,5.3,5.3,5.28,5.29,261800.0
2009-02-02 12:50:00,5.29,5.29,5.28,5.28,207200.0,5.29,5.29,5.28,5.28,207200.0
2009-02-02 13:00:00,5.28,5.29,5.25,5.26,216300.0,5.28,5.29,5.25,5.26,216300.0
2009-02-02 13:10:00,5.25,5.25,5.23,5.24,166600.0,5.25,5.25,5.23,5.24,166600.0
2009-02-02 13:20:00,5.24,5.25,5.22,5.22,107800.0,5.24,5.25,5.22,5.22,107800.0
2009-02-02 13:30:00,5.22,5.23,5.21,5.22,218400.0,5.22,5.23,5.21,5.22,218400.0
2009-02-02 13:40:00,5.22,5.23,5.22,5.22,118300.0,5.22,5.23,5.22,5.22,118300.0
2009-02-02 13:50:00,5.22,5.22,5.2,5.21,183400.0,5.22,5.22,5.2,5.21,183400.0
2009-02-02 14:00:00,5.21,5.22,5.19,5.2,299600.0,5.21,5.22,5.19,5.2,299600.0
2009-02-02 14:10:00,5.21,5.22,5.2,5.21,274400.0,5.21,5.22,5.2,5.21,274400.0
2009-02-02 14:20:00,5.21,5.23,5.2,5.22,267400.0,5.21,5.23,5.2,5.22,267400.0
2009-02-02 14:30:00,5.23,5.24,5.21,5.22,257600.0,5.23,5.24,5.21,5.22,257600.0
2009-02-02 14:40:00,5.22,5.25,5.22,5.22,220500.0,5.22,5.25,5.22,5.22,220500.0
2009-02-02 14:50:00,5.22,5.24,5.21,5.21,155400.0,5.22,5.24,5.21,5.21,155400.0
2009-02-02 15:00:00,5.21,5.27,5.2,5.27,271600.0,5.21,5.27,5.2,5.27,271600.0
2009-02-02 15:10:00,5.27,5.29,5.26,5.27,553700.0,5.27,5.29,5.26,5.27,553700.0
2009-02-02 15:20:00,5.27,5.29,5.25,5.28,389200.0,5.27,5.29,5.25,5.28,389200.0
2009-02-02 15:30:00,5.28,5.29,5.26,5.28,749700.0,5.28,5.29,5.26,5.28,749700.0
2009-02-02 15:40:00,5.28,5.29,5.27,5.28,593600.0,5.28,5.29,5.27,5.28,593600.0
2009-02-02 15:50:00,5.28,5.29,5.27,5.28,722400.0,5.28,5.29,5.27,5.28,722400.0
2009-02-03 09:30:00,5.27,5.29,5.24,5.24,434700.0,5.27,5.29,5.24,5.24,434700.0
2009-02-03 09:40:00,5.24,5.25,5.17,5.2,512400.0,5.24,5.25,5.17,5.2,512400.0
2009-02-03 09:50:00,5.21,5.26,5.18,5.18,253400.0,5.21,5.26,5.18,5.18,253400.0
2009-02-03 10:00:00,5.18,5.23,5.18,5.21,361200.0,5.18,5.23,5.18,5.21,361200.0
2009-02-03 10:10:00,5.22,5.24,5.22,5.22,286300.0,5.22,5.24,5.22,5.22,286300.0
2009-02-03 10:20:00,5.22,5.23,5.19,5.22,370300.0,5.22,5.23,5.19,5.22,370300.0
2009-02-03 10:30:00,5.22,5.23,5.2,5.2,221200.0,5.22,5.23,5.2,5.2,221200.0
2009-02-03 10:40:00,5.21,5.24,5.2,5.22,308700.0,5.21,5.24,5.2,5.22,308700.0
2009-02-03 10:50:00,5.22,5.24,5.2,5.21,225400.0,5.22,5.24,5.2,5.21,225400.0
2009-02-03 11:00:00,5.21,5.24,5.21,5.21,373800.0,5.21,5.24,5.21,5.21,373800.0
2009-02-03 11:10:00,5.21,5.23,5.19,5.2,397600.0,5.21,5.23,5.19,5.2,397600.0
2009-02-03 11:20:00,5.2,5.22,5.18,5.2,445900.0,5.2,5.22,5.18,5.2,445900.0
2009-02-03 11:30:00,5.2,5.2,5.16,5.16,499100.0,5.2,5.2,5.16,5.16,499100.0
2009-02-03 11:40:00,5.15,5.18,5.14,5.18,443100.0,5.15,5.18,5.14,5.18,443100.0
2009-02-03 11:50:00,5.18,5.19,5.18,5.19,329000.0,5.18,5.19,5.18,5.19,329000.0
2009-02-03 12:00:00,5.19,5.21,5.19,5.21,230300.0,5.19,5.21,5.19,5.21,230300.0
2009-02-03 12:10:00,5.21,5.21,5.2,5.2,260400.0,5.21,5.21,5.2,5.2,260400.0
2009-02-03 12:20:00,5.2,5.21,5.2,5.21,170800.0,5.2,5.21,5.2,5.21,170800.0
2009-02-03 12:30:00,5.21,5.23,5.2,5.21,279300.0,5.21,5.23,5.2,5.21,279300.0
2009-02-03 12:40:00,5.21,5.23,5.21,5.22,197400.0,5.21,5.23,5.21,5.22,197400.0
2009-02-03 12:50:00,5.22,5.22,5.2,5.2,182000.0,5.22,5.22,5.2,5.2,182000.0
2009-02-03 13:00:00,5.2,5.22,5.2,5.21,195300.0,5.2,5.22,5.2,5.21,195300.0
2009-02-03 13:10:00,5.21,5.21,5.21,5.21,192500.0,5.21,5.21,5.21,5.21,192500.0
2009-02-03 13:20:00,5.21,5.21,5.21,5.21,168000.0,5.21,5.21,5.21,5.21,168000.0
2009-02-03 13:30:00,5.21,5.22,5.21,5.22,231000.0,5.21,5.22,5.21,5.22,231000.0
2009-02-03 13:40:00,5.22,5.23,5.21,5.21,261800.0,5.22,5.23,5.21,5.21,261800.0
2009-02-03 13:50:00,5.21,5.23,5.2,5.23,186900.0,5.21,5.23,5.2,5.23,186900.0
2009-02-03 14:00:00,5.23,5.27,5.23,5.27,304500.0,5.23,5.27,5.23,5.27,304500.0
2009-02-03 14:10:00,5.27,5.29,5.26,5.28,268800.0,5.27,5.29,5.26,5.28,268800.0
2009-02-03 14:20:00,5.29,5.29,5.27,5.27,354900.0,5.29,5.29,5.27,5.27,354900.0
2009-02-03 14:30:00,5.27,5.28,5.26,5.28,339500.0,5.27,5.28,5.26,5.28,339500.0
2009-02-03 14:40:00,5.28,5.28,5.27,5.28,260400.0,5.28,5.28,5.27,5.28,260400.0
2009-02-03 14:50:00,5.28,5.29,5.27,5.28,428400.0,5.28,5.29,5.27,5.28,428400.0
2009-02-03 15:00:00,5.28,5.32,5.27,5.31,427000.0,5.28,5.32,5.27,5.31,427000.0
2009-02-03 15:10:00,5.31,5.32,5.31,5.31,394100.0,5.31,5.32,5.31,5.31,394100.0
2009-02-03 15:20:00,5.31,5.32,5.3,5.31,590800.0,5.31,5.32,5.3,5.31,590800.0
2009-02-03 15:30:00,5.31,5.32,5.27,5.28,520800.0,5.31,5.32,5.27,5.28,520800.0
2009-02-03 15:40:00,5.28,5.28,5.25,5.26,622300.0,5.28,5.28,5.25,5.26,622300.0
2009-02-03 15:50:00,5.26,5.27,5.24,5.25,1021300.0,5.26,5.27,5.24,5.25,1021300.0
2009-02-04 09:30:00,5.29,5.29,5.19,5.24,268100.0,5.29,5.29,5.19,5.24,268100.0
2009-02-04 09:40:00,5.25,5.28,5.24,5.26,217000.0,5.25,5.28,5.24,5.26,217000.0
2009-02-04 09:50:00,5.27,5.33,5.25,5.33,243600.0,5.27,5.33,5.25,5.33,243600.0
2009-02-04 10:00:00,5.34,5.36,5.32,5.35,416500.0,5.34,5.36,5.32,5.35,416500.0
2009-02-04 10:10:00,5.35,5.41,5.35,5.37,434000.0,5.35,5.41,5.35,5.37,434000.0
2009-02-04 10:20:00,5.36,5.36,5.29,5.35,385700.0,5.36,5.36,5.29,5.35,385700.0
2009-02-04 10:30:00,5.35,5.42,5.35,5.41,433300.0,5.35,5.42,5.35,5.41,433300.0
2009-02-04 10:40:00,5.4,5.4,5.34,5.34,408800.0,5.4,5.4,5.34,5.34,408800.0
2009-02-04 10:50:00,5.34,5.38,5.33,5.36,361900.0,5.34,5.38,5.33,5.36,361900.0
2009-02-04 11:00:00,5.35,5.37,5.33,5.33,165200.0,5.35,5.37,5.33,5.33,165200.0
2009-02-04 11:10:00,5.33,5.35,5.31,5.34,228200.0,5.33,5.35,5.31,5.34,228200.0
2009-02-04 11:20:00,5.34,5.35,5.33,5.34,192500.0,5.34,5.35,5.33,5.34,192500.0
2009-02-04 11:30:00,5.34,5.34,5.29,5.33,203700.0,5.34,5.34,5.29,5.33,203700.0
2009-02-04 11:40:00,5.32,5.33,5.29,5.3,252700.0,5.32,5.33,5.29,5.3,252700.0
2009-02-04 11:50:00,5.3,5.32,5.29,5.29,399700.0,5.3,5.32,5.29,5.29,399700.0
2009-02-04 12:00:00,5.29,5.3,5.26,5.27,275100.0,5.29,5.3,5.26,5.27,275100.0
2009-02-04 12:10:00,5.27,5.31,5.27,5.31,160300.0,5.27,5.31,5.27,5.31,160300.0
2009-02-04 12:20:00,5.31,5.31,5.28,5.3,182000.0,5.31,5.31,5.28,5.3,182000.0
2009-02-04 12:30:00,5.3,5.31,5.29,5.29,167300.0,5.3,5.31,5.29,5.29,167300.0
2009-02-04 12:40:00,5.29,5.29,5.27,5.27,357700.0,5.29,5.29,5.27,5.27,357700.0
2009-02-04 12:50:00,5.27,5.28,5.22,5.24,466200.0,5.27,5.28,5.22,5.24,466200.0
2009-02-04 13:00:00,5.24,5.26,5.22,5.26,191800.0,5.24,5.26,5.22,5.26,191800.0
2009-02-04 13:10:00,5.25,5.26,5.23,5.23,120400.0,5.25,5.26,5.23,5.23,120400.0
2009-02-04 13:20:00,5.23,5.26,5.23,5.26,173600.0,5.23,5.26,5.23,5.26,173600.0
2009-02-04 13:30:00,5.26,5.27,5.24,5.24,147700.0,5.26,5.27,5.24,5.24,147700.0
2009-02-04 13:40:00,5.24,5.24,5.21,5.22,261100.0,5.24,5.24,5.21,5.22,261100.0
2009-02-04 13:50:00,5.21,5.22,5.19,5.22,432600.0,5.21,5.22,5.19,5.22,432600.0
2009-02-04 14:00:00,5.21,5.23,5.19,5.21,275800.0,5.21,5.23,5.19,5.21,275800.0
2009-02-04 14:10:00,5.21,5.22,5.2,5.21,225400.0,5.21,5.22,5.2,5.21,225400.0
2009-02-04 14:20:00,5.21,5.22,5.19,5.2,221900.0,5.21,5.22,5.19,5.2,221900.0
2009-02-04 14:30:00,5.2,5.22,5.18,5.19,523600.0,5.2,5.22,5.18,5.19,523600.0
2009-02-04 14:40:00,5.2,5.23,5.19,5.23,281400.0,5.2,5.23,5.19,5.23,281400.0
2009-02-04 14:50:00,5.23,5.26,5.17,5.26,410200.0,5.23,5.26,5.17,5.26,410200.0
2009-02-04 15:00:00,5.25,5.27,5.24,5.26,480200.0,5.25,5.27,5.24,5.26,480200.0
2009-02-04 15:10:00,5.27,5.28,5.24,5.28,386400.0,5.27,5.28,5.24,5.28,386400.0
2009-02-04 15:20:00,5.28,5.28,5.23,5.23,284900.0,5.28,5.28,5.23,5.23,284900.0
2009-02-04 15:30:00,5.24,5.28,5.23,5.27,231000.0,5.24,5.28,5.23,5.27,231000.0
2009-02-04 15:40:00,5.27,5.28,5.25,5.25,298200.0,5.27,5.28,5.25,5.25,298200.0
2009-02-04 15:50:00,5.26,5.28,5.25,5.26,765800.0,5.26,5.28,5.25,5.26,765800.0
2009-02-05 09:30:00,5.09,5.2,5.09,5.13,696500.0,5.09,5.2,5.09,5.13,696500.0
2009-02-05 09:40:00,5.13,5.22,5.13,5.18,411600.0,5.13,5.22,5.13,5.18,411600.0
2009-02-05 09:50:00,5.18,5.19,5.14,5.15,326200.0,5.18,5.19,5.14,5.15,326200.0
2009-02-05 10:00:00,5.14,5.18,5.14,5.15,209300.0,5.14,5.18,5.14,5.15,209300.0
2009-02-05 10:10:00,5.14,5.18,5.14,5.17,501900.0,5.14,5.18,5.14,5.17,501900.0
2009-02-05 10:20:00,5.17,5.18,5.16,5.17,167300.0,5.17,5.18,5.16,5.17,167300.0
2009-02-05 10:30:00,5.18,5.19,5.15,5.18,326200.0,5.18,5.19,5.15,5.18,326200.0
2009-02-05 10:40:00,5.18,5.2,5.16,5.19,421400.0,5.18,5.2,5.16,5.19,421400.0
2009-02-05 10:50:00,5.19,5.24,5.19,5.21,235900.0,5.19,5.24,5.19,5.21,235900.0
2009-02-05 11:00:00,5.21,5.24,5.19,5.2,369600.0,5.21,5.24,5.19,5.2,369600.0
2009-02-05 11:10:00,5.2,5.21,5.2,5.21,121100.0,5.2,5.21,5.2,5.21,121100.0
2009-02-05 11:20:00,5.21,5.22,5.21,5.21,91700.0,5.21,5.22,5.21,5.21,91700.0
2009-02-05 11:30:00,5.21,5.24,5.21,5.21,212100.0,5.21,5.24,5.21,5.21,212100.0
2009-02-05 11:40:00,5.22,5.22,5.21,5.21,119000.0,5.22,5.22,5.21,5.21,119000.0
2009-02-05 11:50:00,5.21,5.22,5.21,5.22,184100.0,5.21,5.22,5.21,5.22,184100.0
2009-02-05 12:00:00,5.22,5.29,5.22,5.28,342300.0,5.22,5.29,5.22,5.28,342300.0
2009-02-05 12:10:00,5.28,5.29,5.26,5.27,406700.0,5.28,5.29,5.26,5.27,406700.0
2009-02-05 12:20:00,5.27,5.29,5.27,5.27,334600.0,5.27,5.29,5.27,5.27,334600.0
2009-02-05 12:30:00,5.27,5.29,5.26,5.27,184100.0,5.27,5.29,5.26,5.27,184100.0
2009-02-05 12:40:00,5.27,5.29,5.25,5.26,346500.0,5.27,5.29,5.25,5.26,346500.0
2009-02-05 12:50:00,5.26,5.29,5.26,5.29,240800.0,5.26,5.29,5.26,5.29,240800.0
2009-02-05 13:00:00,5.28,5.29,5.25,5.28,226800.0,5.28,5.29,5.25,5.28,226800.0
2009-02-05 13:10:00,5.28,5.28,5.26,5.28,178500.0,5.28,5.28,5.26,5.28,178500.0
2009-02-05 13:20:00,5.27,5.27,5.25,5.26,219800.0,5.27,5.27,5.25,5.26,219800.0
2009-02-05 13:30:00,5.26,5.26,5.23,5.24,311500.0,5.26,5.26,5.23,5.24,311500.0
2009-02-05 13:40:00,5.24,5.25,5.24,5.25,204400.0,5.24,5.25,5.24,5.25,204400.0
2009-02-05 13:50:00,5.25,5.25,5.23,5.23,133000.0,5.25,5.25,5.23,5.23,133000.0
2009-02-05 14:00:00,5.23,5.29,5.23,5.28,289800.0,5.23,5.29,5.23,5.28,289800.0
2009-02-05 14:10:00,5.28,5.28,5.26,5.27,252000.0,5.28,5.28,5.26,5.27,252000.0
2009-02-05 14:20:00,5.27,5.29,5.27,5.28,385700.0,5.27,5.29,5.27,5.28,385700.0
2009-02-05 14:30:00,5.29,5.32,5.28,5.3,857500.0,5.29,5.32,5.28,5.3,857500.0
2009-02-05 14:40:00,5.3,5.32,5.3,5.31,434000.0,5.3,5.32,5.3,5.31,434000.0
2009-02-05 14:50:00,5.31,5.32,5.29,5.3,441000.0,5.31,5.32,5.29,5.3,441000.0
2009-02-05 15:00:00,5.3,5.32,5.28,5.31,648200.0,5.3,5.32,5.28,5.31,648200.0
2009-02-05 15:10:00,5.31,5.33,5.3,5.31,344400.0,5.31,5.33,5.3,5.31,344400.0
2009-02-05 15:20:00,5.32,5.35,5.32,5.34,372400.0,5.32,5.35,5.32,5.34,372400.0
2009-02-05 15:30:00,5.35,5.35,5.33,5.34,408100.0,5.35,5.35,5.33,5.34,408100.0
2009-02-05 15:40:00,5.34,5.36,5.33,5.35,646800.0,5.34,5.36,5.33,5.35,646800.0
2009-02-05 15:50:00,5.35,5.36,5.35,5.35,805000.0,5.35,5.36,5.35,5.35,805000.0
2009-02-06 09:30:00,5.29,5.3,5.21,5.28,2153200.0,5.29,5.3,5.21,5.28,2153200.0
2009-02-06 09:40:00,5.28,5.3,5.22,5.24,740600.0,5.28,5.3,5.22,5.24,740600.0
2009-02-06 09:50:00,5.24,5.25,5.18,5.21,805700.0,5.24,5.25,5.18,5.21,805700.0
2009-02-06 10:00:00,5.21,5.21,5.14,5.16,875000.0,5.21,5.21,5.14,5.16,875000.0
2009-02-06 10:10:00,5.16,5.21,5.11,5.12,795900.0,5.16,5.21,5.11,5.12,795900.0
2009-02-06 10:20:00,5.13,5.15,5.12,5.14,429800.0,5.13,5.15,5.12,5.14,429800.0
2009-02-06 10:30:00,5.15,5.15,5.12,5.14,436800.0,5.15,5.15,5.12,5.14,436800.0
2009-02-06 10:40:00,5.14,5.15,5.1,5.15,431200.0,5.14,5.15,5.1,5.15,431200.0
2009-02-06 10:50:00,5.15,5.2,5.14,5.16,788900.0,5.15,5.2,5.14,5.16,788900.0
2009-02-06 11:00:00,5.16,5.21,5.16,5.18,633500.0,5.16,5.21,5.16,5.18,633500.0
2009-02-06 11:10:00,5.18,5.2,5.16,5.2,310800.0,5.18,5.2,5.16,5.2,310800.0
2009-02-06 11:20:00,5.2,5.21,5.18,5.21,172200.0,5.2,5.21,5.18,5.21,172200.0
2009-02-06 11:30:00,5.21,5.21,5.2,5.21,262500.0,5.21,5.21,5.2,5.21,262500.0
2009-02-06 11:40:00,5.21,5.22,5.2,5.2,415800.0,5.21,5.22,5.2,5.2,415800.0
2009-02-06 11:50:00,5.2,5.23,5.2,5.23,265300.0,5.2,5.23,5.2,5.23,265300.0
2009-02-06 12:00:00,5.22,5.22,5.2,5.21,161000.0,5.22,5.22,5.2,5.21,161000.0
2009-02-06 12:10:00,5.22,5.24,5.21,5.23,270900.0,5.22,5.24,5.21,5.23,270900.0
2009-02-06 12:20:00,5.23,5.24,5.21,5.22,294700.0,5.23,5.24,5.21,5.22,294700.0
2009-02-06 12:30:00,5.22,5.26,5.21,5.25,208600.0,5.22,5.26,5.21,5.25,208600.0
2009-02-06 12:40:00,5.25,5.26,5.24,5.24,198800.0,5.25,5.26,5.24,5.24,198800.0
2009-02-06 12:50:00,5.24,5.26,5.24,5.25,182000.0,5.24,5.26,5.24,5.25,182000.0
2009-02-06 13:00:00,5.25,5.26,5.23,5.25,375900.0,5.25,5.26,5.23,5.25,375900.0
2009-02-06 13:10:00,5.25,5.26,5.23,5.25,278600.0,5.25,5.26,5.23,5.25,278600.0
2009-02-06 13:20:00,5.25,5.26,5.23,5.26,220500.0,5.25,5.26,5.23,5.26,220500.0
2009-02-06 13:30:00,5.26,5.27,5.26,5.27,443800.0,5.26,5.27,5.26,5.27,443800.0
2009-02-06 13:40:00,5.27,5.27,5.26,5.26,228200.0,5.27,5.27,5.26,5.26,228200.0
2009-02-06 13:50:00,5.26,5.26,5.24,5.26,267400.0,5.26,5.26,5.24,5.26,267400.0
2009-02-06 14:00:00,5.26,5.26,5.24,5.25,292600.0,5.26,5.26,5.24,5.25,292600.0
2009-02-06 14:10:00,5.25,5.26,5.24,5.25,299600.0,5.25,5.26,5.24,5.25,299600.0
2009-02-06 14:20:00,5.24,5.25,5.24,5.25,273700.0,5.24,5.25,5.24,5.25,273700.0
2009-02-06 14:30:00,5.25,5.29,5.25,5.27,630000.0,5.25,5.29,5.25,5.27,630000.0
2009-02-06 14:40:00,5.27,5.28,5.25,5.25,534100.0,5.27,5.28,5.25,5.25,534100.0
2009-02-06 14:50:00,5.25,5.26,5.21,5.25,528500.0,5.25,5.26,5.21,5.25,528500.0
2009-02-06 15:00:00,5.25,5.26,5.22,5.23,651000.0,5.25,5.26,5.22,5.23,651000.0
2009-02-06 15:10:00,5.23,5.25,5.22,5.25,714000.0,5.23,5.25,5.22,5.25,714000.0
2009-02-06 15:20:00,5.25,5.27,5.24,5.25,524300.0,5.25,5.27,5.24,5.25,524300.0
2009-02-06 15:30:00,5.25,5.28,5.25,5.26,595700.0,5.25,5.28,5.25,5.26,595700.0
2009-02-06 15:40:00,5.26,5.3,5.25,5.29,1033900.0,5.26,5.3,5.25,5.29,1033900.0
2009-02-06 15:50:00,5.29,5.3,5.26,5.29,1413300.0,5.29,5.3,5.26,5.29,1413300.0
2009-02-09 09:30:00,5.26,5.26,5.13,5.16,841400.0,5.26,5.26,5.13,5.16,841400.0
2009-02-09 09:40:00,5.16,5.21,5.15,5.21,395500.0,5.16,5.21,5.15,5.21,395500.0
2009-02-09 09:50:00,5.21,5.22,5.19,5.21,288400.0,5.21,5.22,5.19,5.21,288400.0
2009-02-09 10:00:00,5.21,5.22,5.18,5.19,151200.0,5.21,5.22,5.18,5.19,151200.0
2009-02-09 10:10:00,5.19,5.19,5.16,5.17,207900.0,5.19,5.19,5.16,5.17,207900.0
2009-02-09 10:20:00,5.17,5.18,5.16,5.17,179900.0,5.17,5.18,5.16,5.17,179900.0
2009-02-09 10:30:00,5.17,5.2,5.15,5.19,270900.0,5.17,5.2,5.15,5.19,270900.0
2009-02-09 10:40:00,5.2,5.25,5.19,5.24,238700.0,5.2,5.25,5.19,5.24,238700.0
2009-02-09 10:50:00,5.24,5.27,5.23,5.27,334600.0,5.24,5.27,5.23,5.27,334600.0
2009-02-09 11:00:00,5.27,5.27,5.24,5.26,184800.0,5.27,5.27,5.24,5.26,184800.0
2009-02-09 11:10:00,5.26,5.27,5.25,5.25,190400.0,5.26,5.27,5.25,5.25,190400.0
2009-02-09 11:20:00,5.25,5.25,5.23,5.25,175000.0,5.25,5.25,5.23,5.25,175000.0
2009-02-09 11:30:00,5.25,5.27,5.24,5.26,119000.0,5.25,5.27,5.24,5.26,119000.0
2009-02-09 11:40:00,5.26,5.27,5.23,5.24,87500.0,5.26,5.27,5.23,5.24,87500.0
2009-02-09 11:50:00,5.24,5.25,5.24,5.24,130900.0,5.24,5.25,5.24,5.24,130900.0
2009-02-09 12:00:00,5.24,5.25,5.23,5.23,139300.0,5.24,5.25,5.23,5.23,139300.0
2009-02-09 12:10:00,5.23,5.24,5.23,5.24,256200.0,5.23,5.24,5.23,5.24,256200.0
2009-02-09 12:20:00,5.24,5.24,5.23,5.23,217700.0,5.24,5.24,5.23,5.23,217700.0
2009-02-09 12:30:00,5.23,5.23,5.2,5.2,171500.0,5.23,5.23,5.2,5.2,171500.0
2009-02-09 12:40:00,5.21,5.22,5.2,5.2,114100.0,5.21,5.22,5.2,5.2,114100.0
2009-02-09 12:50:00,5.2,5.21,5.2,5.2,200900.0,5.2,5.21,5.2,5.2,200900.0
2009-02-09 13:00:00,5.2,5.21,5.2,5.21,163100.0,5.2,5.21,5.2,5.21,163100.0
2009-02-09 13:10:00,5.21,5.21,5.19,5.19,219800.0,5.21,5.21,5.19,5.19,219800.0
2009-02-09 13:20:00,5.19,5.19,5.19,5.19,221200.0,5.19,5.19,5.19,5.19,221200.0
2009-02-09 13:30:00,5.19,5.19,5.19,5.19,261100.0,5.19,5.19,5.19,5.19,261100.0
2009-02-09 13:40:00,5.19,5.19,5.19,5.19,289100.0,5.19,5.19,5.19,5.19,289100.0
2009-02-09 13:50:00,5.19,5.2,5.18,5.2,175700.0,5.19,5.2,5.18,5.2,175700.0
2009-02-09 14:00:00,5.2,5.22,5.19,5.21,207900.0,5.2,5.22,5.19,5.21,207900.0
2009-02-09 14:10:00,5.21,5.21,5.2,5.2,161000.0,5.21,5.21,5.2,5.2,161000.0
2009-02-09 14:20:00,5.2,5.21,5.19,5.19,464800.0,5.2,5.21,5.19,5.19,464800.0
2009-02-09 14:30:00,5.19,5.2,5.19,5.19,241500.0,5.19,5.2,5.19,5.19,241500.0
2009-02-09 14:40:00,5.19,5.21,5.19,5.2,284900.0,5.19,5.21,5.19,5.2,284900.0
2009-02-09 14:50:00,5.2,5.22,5.2,5.2,205100.0,5.2,5.22,5.2,5.2,205100.0
2009-02-09 15:00:00,5.2,5.21,5.2,5.21,249200.0,5.2,5.21,5.2,5.21,249200.0
2009-02-09 15:10:00,5.21,5.24,5.21,5.23,308000.0,5.21,5.24,5.21,5.23,308000.0
2009-02-09 15:20:00,5.23,5.28,5.23,5.28,462000.0,5.23,5.28,5.23,5.28,462000.0
2009-02-09 15:30:00,5.28,5.29,5.27,5.27,507500.0,5.28,5.29,5.27,5.27,507500.0
2009-02-09 15:40:00,5.27,5.28,5.26,5.28,537600.0,5.27,5.28,5.26,5.28,537600.0
2009-02-09 15:50:00,5.28,5.29,5.27,5.28,767200.0,5.28,5.29,5.27,5.28,767200.0
2009-02-10 09:30:00,5.23,5.35,5.21,5.29,466200.0,5.23,5.35,5.21,5.29,466200.0
2009-02-10 09:40:00,5.27,5.32,5.27,5.3,337400.0,5.27,5.32,5.27,5.3,337400.0
2009-02-10 09:50:00,5.31,5.35,5.3,5.32,325500.0,5.31,5.35,5.3,5.32,325500.0
2009-02-10 10:00:00,5.32,5.36,5.3,5.34,621600.0,5.32,5.36,5.3,5.34,621600.0
2009-02-10 10:10:00,5.35,5.36,5.34,5.35,756000.0,5.35,5.36,5.34,5.35,756000.0
2009-02-10 10:20:00,5.35,5.35,5.27,5.28,1017100.0,5.35,5.35,5.27,5.28,1017100.0
2009-02-10 10:30:00,5.28,5.33,5.27,5.33,320600.0,5.28,5.33,5.27,5.33,320600.0
2009-02-10 10:40:00,5.33,5.35,5.31,5.33,274400.0,5.33,5.35,5.31,5.33,274400.0
2009-02-10 10:50:00,5.33,5.35,5.31,5.32,301700.0,5.33,5.35,5.31,5.32,301700.0
2009-02-10 11:00:00,5.32,5.34,5.21,5.25,494200.0,5.32,5.34,5.21,5.25,494200.0
2009-02-10 11:10:00,5.25,5.27,5.2,5.21,240100.0,5.25,5.27,5.2,5.21,240100.0
2009-02-10 11:20:00,5.22,5.28,5.2,5.27,343000.0,5.22,5.28,5.2,5.27,343000.0
2009-02-10 11:30:00,5.27,5.27,5.2,5.24,604100.0,5.27,5.27,5.2,5.24,604100.0
2009-02-10 11:40:00,5.23,5.25,5.19,5.24,263900.0,5.23,5.25,5.19,5.24,263900.0
2009-02-10 11:50:00,5.24,5.3,5.22,5.28,208600.0,5.24,5.3,5.22,5.28,208600.0
2009-02-10 12:00:00,5.28,5.31,5.27,5.31,192500.0,5.28,5.31,5.27,5.31,192500.0
2009-02-10 12:10:00,5.31,5.34,5.28,5.32,466200.0,5.31,5.34,5.28,5.32,466200.0
2009-02-10 12:20:00,5.32,5.32,5.3,5.31,210000.0,5.32,5.32,5.3,5.31,210000.0
2009-02-10 12:30:00,5.31,5.32,5.31,5.31,542500.0,5.31,5.32,5.31,5.31,542500.0
2009-02-10 12:40:00,5.31,5.32,5.3,5.3,184100.0,5.31,5.32,5.3,5.3,184100.0
2009-02-10 12:50:00,5.3,5.32,5.3,5.3,175000.0,5.3,5.32,5.3,5.3,175000.0
2009-02-10 13:00:00,5.3,5.3,5.27,5.28,375200.0,5.3,5.3,5.27,5.28,375200.0
2009-02-10 13:10:00,5.27,5.29,5.24,5.25,329700.0,5.27,5.29,5.24,5.25,329700.0
2009-02-10 13:20:00,5.24,5.25,5.24,5.24,193900.0,5.24,5.25,5.24,5.24,193900.0
2009-02-10 13:30:00,5.25,5.29,5.24,5.28,265300.0,5.25,5.29,5.24,5.28,265300.0
2009-02-10 13:40:00,5.28,5.28,5.24,5.25,137200.0,5.28,5.28,5.24,5.25,137200.0
2009-02-10 13:50:00,5.25,5.29,5.24,5.28,286300.0,5.25,5.29,5.24,5.28,286300.0
2009-02-10 14:00:00,5.27,5.3,5.27,5.28,315700.0,5.27,5.3,5.27,5.28,315700.0
2009-02-10 14:10:00,5.28,5.28,5.25,5.27,140000.0,5.28,5.28,5.25,5.27,140000.0
2009-02-10 14:20:00,5.27,5.27,5.2,5.21,326900.0,5.27,5.27,5.2,5.21,326900.0
2009-02-10 14:30:00,5.21,5.22,5.17,5.22,378000.0,5.21,5.22,5.17,5.22,378000.0
2009-02-10 14:40:00,5.22,5.24,5.19,5.19,292600.0,5.22,5.24,5.19,5.19,292600.0
2009-02-10 14:50:00,5.19,5.21,5.17,5.18,413000.0,5.19,5.21,5.17,5.18,413000.0
2009-02-10 15:00:00,5.18,5.25,5.18,5.23,276500.0,5.18,5.25,5.18,5.23,276500.0
2009-02-10 15:10:00,5.23,5.23,5.2,5.21,377300.0,5.23,5.23,5.2,5.21,377300.0
2009-02-10 15:20:00,5.21,5.23,5.2,5.22,385000.0,5.21,5.23,5.2,5.22,385000.0
2009-02-10 15:30:00,5.22,5.23,5.18,5.18,578900.0,5.22,5.23,5.18,5.18,578900.0
2009-02-10 15:40:00,5.18,5.2,5.15,5.19,1036000.0,5.18,5.2,5.15,5.19,1036000.0
2009-02-10 15:50:00,5.19,5.21,5.16,5.17,1309700.0,5.19,5.21,5.16,5.17,1309700.0
2009-02-11 09:30:00,5.14,5.21,5.04,5.06,756700.0,5.14,5.21,5.04,5.06,756700.0
2009-02-11 09:40:00,5.07,5.15,5.07,5.15,725200.0,5.07,5.15,5.07,5.15,725200.0
2009-02-11 09:50:00,5.14,5.16,5.09,5.09,356300.0,5.14,5.16,5.09,5.09,356300.0
2009-02-11 10:00:00,5.09,5.12,5.06,5.07,369600.0,5.09,5.12,5.06,5.07,369600.0
2009-02-11 10:10:00,5.07,5.09,5.05,5.05,304500.0,5.07,5.09,5.05,5.05,304500.0
2009-02-11 10:20:00,5.05,5.07,5.02,5.02,549500.0,5.05,5.07,5.02,5.02,549500.0
2009-02-11 10:30:00,5.02,5.02,4.97,5.01,1033900.0,5.02,5.02,4.97,5.01,1033900.0
2009-02-11 10:40:00,5.01,5.02,4.99,5.01,604100.0,5.01,5.02,4.99,5.01,604100.0
2009-02-11 10:50:00,5.01,5.01,4.98,5.01,423500.0,5.01,5.01,4.98,5.01,423500.0
2009-02-11 11:00:00,5.0,5.06,5.0,5.03,455000.0,5.0,5.06,5.0,5.03,455000.0
2009-02-11 11:10:00,5.03,5.11,5.02,5.09,312200.0,5.03,5.11,5.02,5.09,312200.0
2009-02-11 11:20:00,5.09,5.09,5.07,5.09,138600.0,5.09,5.09,5.07,5.09,138600.0
2009-02-11 11:30:00,5.09,5.11,5.06,5.08,170100.0,5.09,5.11,5.06,5.08,170100.0
2009-02-11 11:40:00,5.08,5.08,5.06,5.08,118300.0,5.08,5.08,5.06,5.08,118300.0
2009-02-11 11:50:00,5.07,5.08,5.06,5.07,157500.0,5.07,5.08,5.06,5.07,157500.0
2009-02-11 12:00:00,5.07,5.08,5.07,5.08,88900.0,5.07,5.08,5.07,5.08,88900.0
2009-02-11 12:10:00,5.08,5.08,5.06,5.07,103600.0,5.08,5.08,5.06,5.07,103600.0
2009-02-11 12:20:00,5.07,5.09,5.07,5.08,118300.0,5.07,5.09,5.07,5.08,118300.0
2009-02-11 12:30:00,5.08,5.09,5.07,5.09,172200.0,5.08,5.09,5.07,5.09,172200.0
2009-02-11 12:40:00,5.1,5.11,5.1,5.1,98700.0,5.1,5.11,5.1,5.1,98700.0
2009-02-11 12:50:00,5.1,5.11,5.09,5.1,177100.0,5.1,5.11,5.09,5.1,177100.0
2009-02-11 13:00:00,5.1,5.14,5.1,5.1,131600.0,5.1,5.14,5.1,5.1,131600.0
2009-02-11 13:10:00,5.1,5.12,5.1,5.1,148400.0,5.1,5.12,5.1,5.1,148400.0
2009-02-11 13:20:00,5.11,5.12,5.1,5.1,151900.0,5.11,5.12,5.1,5.1,151900.0
2009-02-11 13:30:00,5.1,5.11,5.1,5.1,114800.0,5.1,5.11,5.1,5.1,114800.0
2009-02-11 13:40:00,5.09,5.1,5.07,5.08,256200.0,5.09,5.1,5.07,5.08,256200.0
2009-02-11 13:50:00,5.08,5.09,5.07,5.08,175700.0,5.08,5.09,5.07,5.08,175700.0
2009-02-11 14:00:00,5.08,5.09,5.08,5.09,189000.0,5.08,5.09,5.08,5.09,189000.0
2009-02-11 14:10:00,5.09,5.1,5.08,5.08,327600.0,5.09,5.1,5.08,5.08,327600.0
2009-02-11 14:20:00,5.08,5.12,5.08,5.1,202300.0,5.08,5.12,5.08,5.1,202300.0
2009-02-11 14:30:00,5.09,5.11,5.09,5.1,184100.0,5.09,5.11,5.09,5.1,184100.0
2009-02-11 14:40:00,5.1,5.13,5.09,5.11,225400.0,5.1,5.13,5.09,5.11,225400.0
2009-02-11 14:50:00,5.11,5.16,5.11,5.15,549500.0,5.11,5.16,5.11,5.15,549500.0
2009-02-11 15:00:00,5.16,5.16,5.12,5.13,415100.0,5.16,5.16,5.12,5.13,415100.0
2009-02-11 15:10:00,5.13,5.19,5.13,5.18,568400.0,5.13,5.19,5.13,5.18,568400.0
2009-02-11 15:20:00,5.18,5.19,5.18,5.18,499800.0,5.18,5.19,5.18,5.18,499800.0
2009-02-11 15:30:00,5.18,5.19,5.17,5.18,661500.0,5.18,5.19,5.17,5.18,661500.0
2009-02-11 15:40:00,5.18,5.18,5.14,5.16,538300.0,5.18,5.18,5.14,5.16,538300.0
2009-02-11 15:50:00,5.16,5.17,5.16,5.16,478800.0,5.16,5.17,5.16,5.16,478800.0
2009-02-12 09:30:00,5.24,5.34,5.24,5.29,744100.0,5.24,5.34,5.24,5.29,744100.0
2009-02-12 09:40:00,5.28,5.33,5.23,5.29,514500.0,5.28,5.33,5.23,5.29,514500.0
2009-02-12 09:50:00,5.29,5.29,5.27,5.28,488600.0,5.29,5.29,5.27,5.28,488600.0
2009-02-12 10:00:00,5.28,5.29,5.25,5.25,744100.0,5.28,5.29,5.25,5.25,744100.0
2009-02-12 10:10:00,5.25,5.27,5.25,5.26,525000.0,5.25,5.27,5.25,5.26,525000.0
2009-02-12 10:20:00,5.26,5.28,5.23,5.27,523600.0,5.26,5.28,5.23,5.27,523600.0
2009-02-12 10:30:00,5.27,5.28,5.26,5.26,508900.0,5.27,5.28,5.26,5.26,508900.0
2009-02-12 10:40:00,5.27,5.32,5.26,5.32,606200.0,5.27,5.32,5.26,5.32,606200.0
2009-02-12 10:50:00,5.32,5.34,5.3,5.34,638400.0,5.32,5.34,5.3,5.34,638400.0
2009-02-12 11:00:00,5.33,5.37,5.33,5.35,771400.0,5.33,5.37,5.33,5.35,771400.0
2009-02-12 11:10:00,5.34,5.36,5.3,5.31,349300.0,5.34,5.36,5.3,5.31,349300.0
2009-02-12 11:20:00,5.3,5.33,5.29,5.31,413700.0,5.3,5.33,5.29,5.31,413700.0
2009-02-12 11:30:00,5.31,5.33,5.3,5.33,443800.0,5.31,5.33,5.3,5.33,443800.0
2009-02-12 11:40:00,5.33,5.37,5.32,5.36,686700.0,5.33,5.37,5.32,5.36,686700.0
2009-02-12 11:50:00,5.36,5.38,5.34,5.37,672000.0,5.36,5.38,5.34,5.37,672000.0
2009-02-12 12:00:00,5.37,5.37,5.34,5.37,558600.0,5.37,5.37,5.34,5.37,558600.0
2009-02-12 12:10:00,5.37,5.37,5.35,5.36,321300.0,5.37,5.37,5.35,5.36,321300.0
2009-02-12 12:20:00,5.36,5.41,5.36,5.38,587300.0,5.36,5.41,5.36,5.38,587300.0
2009-02-12 12:30:00,5.38,5.38,5.35,5.35,273000.0,5.38,5.38,5.35,5.35,273000.0
2009-02-12 12:40:00,5.35,5.37,5.34,5.36,260400.0,5.35,5.37,5.34,5.36,260400.0
2009-02-12 12:50:00,5.36,5.4,5.34,5.39,650300.0,5.36,5.4,5.34,5.39,650300.0
2009-02-12 13:00:00,5.39,5.4,5.36,5.37,733600.0,5.39,5.4,5.36,5.37,733600.0
2009-02-12 13:10:00,5.37,5.4,5.36,5.38,381500.0,5.37,5.4,5.36,5.38,381500.0
2009-02-12 13:20:00,5.38,5.39,5.35,5.37,314300.0,5.38,5.39,5.35,5.37,314300.0
2009-02-12 13:30:00,5.37,5.37,5.35,5.35,279300.0,5.37,5.37,5.35,5.35,279300.0
2009-02-12 13:40:00,5.35,5.36,5.34,5.35,206500.0,5.35,5.36,5.34,5.35,206500.0
2009-02-12 13:50:00,5.36,5.38,5.35,5.37,152600.0,5.36,5.38,5.35,5.37,152600.0
2009-02-12 14:00:00,5.37,5.38,5.35,5.35,338100.0,5.37,5.38,5.35,5.35,338100.0
2009-02-12 14:10:00,5.35,5.39,5.35,5.37,261800.0,5.35,5.39,5.35,5.37,261800.0
2009-02-12 14:20:00,5.36,5.37,5.35,5.36,331100.0,5.36,5.37,5.35,5.36,331100.0
2009-02-12 14:30:00,5.36,5.36,5.32,5.32,541800.0,5.36,5.36,5.32,5.32,541800.0
2009-02-12 14:40:00,5.32,5.32,5.29,5.3,538300.0,5.32,5.32,5.29,5.3,538300.0
2009-02-12 14:50:00,5.3,5.31,5.29,5.3,278600.0,5.3,5.31,5.29,5.3,278600.0
2009-02-12 15:00:00,5.3,5.3,5.27,5.29,587300.0,5.3,5.3,5.27,5.29,587300.0
2009-02-12 15:10:00,5.29,5.34,5.29,5.33,384300.0,5.29,5.34,5.29,5.33,384300.0
2009-02-12 15:20:00,5.33,5.38,5.32,5.38,627200.0,5.33,5.38,5.32,5.38,627200.0
2009-02-12 15:30:00,5.38,5.38,5.33,5.36,326900.0,5.38,5.38,5.33,5.36,326900.0
2009-02-12 15:40:00,5.36,5.41,5.36,5.39,931700.0,5.36,5.41,5.36,5.39,931700.0
2009-02-12 15:50:00,5.39,5.43,5.39,5.42,1537900.0,5.39,5.43,5.39,5.42,1537900.0
2009-02-13 09:30:00,5.41,5.5,5.39,5.47,1029700.0,5.41,5.5,5.39,5.47,1029700.0
2009-02-13 09:40:00,5.48,5.5,5.44,5.46,415100.0,5.48,5.5,5.44,5.46,415100.0
2009-02-13 09:50:00,5.46,5.49,5.4,5.47,497000.0,5.46,5.49,5.4,5.47,497000.0
2009-02-13 10:00:00,5.47,5.49,5.45,5.48,623000.0,5.47,5.49,5.45,5.48,623000.0
2009-02-13 10:10:00,5.48,5.48,5.38,5.39,564900.0,5.48,5.48,5.38,5.39,564900.0
2009-02-13 10:20:00,5.4,5.43,5.39,5.43,451500.0,5.4,5.43,5.39,5.43,451500.0
2009-02-13 10:30:00,5.43,5.43,5.4,5.42,576100.0,5.43,5.43,5.4,5.42,576100.0
2009-02-13 10:40:00,5.42,5.43,5.42,5.43,463400.0,5.42,5.43,5.42,5.43,463400.0
2009-02-13 10:50:00,5.43,5.45,5.42,5.45,560000.0,5.43,5.45,5.42,5.45,560000.0
2009-02-13 11:00:00,5.45,5.45,5.43,5.44,343000.0,5.45,5.45,5.43,5.44,343000.0
2009-02-13 11:10:00,5.44,5.46,5.43,5.45,321300.0,5.44,5.46,5.43,5.45,321300.0
2009-02-13 11:20:00,5.45,5.49,5.43,5.49,492100.0,5.45,5.49,5.43,5.49,492100.0
2009-02-13 11:30:00,5.49,5.51,5.48,5.5,744800.0,5.49,5.51,5.48,5.5,744800.0
2009-02-13 11:40:00,5.5,5.5,5.44,5.45,462000.0,5.5,5.5,5.44,5.45,462000.0
2009-02-13 11:50:00,5.46,5.47,5.44,5.45,319900.0,5.46,5.47,5.44,5.45,319900.0
2009-02-13 12:00:00,5.45,5.5,5.45,5.49,378700.0,5.45,5.5,5.45,5.49,378700.0
2009-02-13 12:10:00,5.49,5.5,5.48,5.49,292600.0,5.49,5.5,5.48,5.49,292600.0
2009-02-13 12:20:00,5.5,5.51,5.48,5.5,455700.0,5.5,5.51,5.48,5.5,455700.0
2009-02-13 12:30:00,5.5,5.51,5.49,5.49,294700.0,5.5,5.51,5.49,5.49,294700.0
2009-02-13 12:40:00,5.49,5.5,5.46,5.46,176400.0,5.49,5.5,5.46,5.46,176400.0
2009-02-13 12:50:00,5.46,5.46,5.43,5.44,187600.0,5.46,5.46,5.43,5.44,187600.0
2009-02-13 13:00:00,5.44,5.46,5.44,5.46,307300.0,5.44,5.46,5.44,5.46,307300.0
2009-02-13 13:10:00,5.46,5.48,5.44,5.47,210000.0,5.46,5.48,5.44,5.47,210000.0
2009-02-13 13:20:00,5.47,5.49,5.47,5.49,200200.0,5.47,5.49,5.47,5.49,200200.0
2009-02-13 13:30:00,5.49,5.5,5.49,5.49,327600.0,5.49,5.5,5.49,5.49,327600.0
2009-02-13 13:40:00,5.49,5.51,5.47,5.51,444500.0,5.49,5.51,5.47,5.51,444500.0
2009-02-13 13:50:00,5.51,5.52,5.5,5.51,487200.0,5.51,5.52,5.5,5.51,487200.0
2009-02-13 14:00:00,5.51,5.52,5.49,5.51,528500.0,5.51,5.52,5.49,5.51,528500.0
2009-02-13 14:10:00,5.5,5.51,5.47,5.5,456400.0,5.5,5.51,5.47,5.5,456400.0
2009-02-13 14:20:00,5.5,5.53,5.48,5.51,739900.0,5.5,5.53,5.48,5.51,739900.0
2009-02-13 14:30:00,5.51,5.52,5.49,5.51,406000.0,5.51,5.52,5.49,5.51,406000.0
2009-02-13 14:40:00,5.51,5.53,5.51,5.53,548100.0,5.51,5.53,5.51,5.53,548100.0
2009-02-13 14:50:00,5.53,5.54,5.51,5.53,752500.0,5.53,5.54,5.51,5.53,752500.0
2009-02-13 15:00:00,5.53,5.53,5.49,5.49,618100.0,5.53,5.53,5.49,5.49,618100.0
2009-02-13 15:10:00,5.49,5.49,5.46,5.49,533400.0,5.49,5.49,5.46,5.49,533400.0
2009-02-13 15:20:00,5.49,5.53,5.48,5.53,480900.0,5.49,5.53,5.48,5.53,480900.0
2009-02-13 15:30:00,5.52,5.55,5.51,5.54,647500.0,5.52,5.55,5.51,5.54,647500.0
2009-02-13 15:40:00,5.54,5.55,5.5,5.54,856100.0,5.54,5.55,5.5,5.54,856100.0
2009-02-13 15:50:00,5.54,5.54,5.49,5.51,1348200.0,5.54,5.54,5.49,5.51,1348200.0
2009-02-17 09:30:00,5.43,5.49,5.36,5.41,802900.0,5.43,5.49,5.36,5.41,802900.0
2009-02-17 09:40:00,5.4,5.4,5.31,5.33,730100.0,5.4,5.4,5.31,5.33,730100.0
2009-02-17 09:50:00,5.33,5.34,5.28,5.33,558600.0,5.33,5.34,5.28,5.33,558600.0
2009-02-17 10:00:00,5.33,5.34,5.3,5.33,322000.0,5.33,5.34,5.3,5.33,322000.0
2009-02-17 10:10:00,5.33,5.34,5.3,5.31,360500.0,5.33,5.34,5.3,5.31,360500.0
2009-02-17 10:20:00,5.32,5.34,5.3,5.34,212800.0,5.32,5.34,5.3,5.34,212800.0
2009-02-17 10:30:00,5.34,5.35,5.31,5.34,405300.0,5.34,5.35,5.31,5.34,405300.0
2009-02-17 10:40:00,5.33,5.41,5.33,5.4,468300.0,5.33,5.41,5.33,5.4,468300.0
2009-02-17 10:50:00,5.4,5.42,5.39,5.42,436100.0,5.4,5.42,5.39,5.42,436100.0
2009-02-17 11:00:00,5.42,5.42,5.37,5.38,487900.0,5.42,5.42,5.37,5.38,487900.0
2009-02-17 11:10:00,5.39,5.4,5.37,5.38,268800.0,5.39,5.4,5.37,5.38,268800.0
2009-02-17 11:20:00,5.39,5.39,5.36,5.37,303800.0,5.39,5.39,5.36,5.37,303800.0
2009-02-17 11:30:00,5.36,5.37,5.35,5.36,230300.0,5.36,5.37,5.35,5.36,230300.0
2009-02-17 11:40:00,5.36,5.37,5.35,5.36,281400.0,5.36,5.37,5.35,5.36,281400.0
2009-02-17 11:50:00,5.36,5.37,5.34,5.36,254100.0,5.36,5.37,5.34,5.36,254100.0
2009-02-17 12:00:00,5.36,5.4,5.36,5.38,238000.0,5.36,5.4,5.36,5.38,238000.0
2009-02-17 12:10:00,5.38,5.4,5.37,5.38,151200.0,5.38,5.4,5.37,5.38,151200.0
2009-02-17 12:20:00,5.39,5.39,5.34,5.36,141400.0,5.39,5.39,5.34,5.36,141400.0
2009-02-17 12:30:00,5.37,5.38,5.35,5.37,137200.0,5.37,5.38,5.35,5.37,137200.0
2009-02-17 12:40:00,5.37,5.38,5.35,5.36,193900.0,5.37,5.38,5.35,5.36,193900.0
2009-02-17 12:50:00,5.36,5.36,5.34,5.35,200900.0,5.36,5.36,5.34,5.35,200900.0
2009-02-17 13:00:00,5.35,5.36,5.32,5.35,231000.0,5.35,5.36,5.32,5.35,231000.0
2009-02-17 13:10:00,5.35,5.37,5.33,5.34,172900.0,5.35,5.37,5.33,5.34,172900.0
2009-02-17 13:20:00,5.34,5.35,5.33,5.35,336000.0,5.34,5.35,5.33,5.35,336000.0
2009-02-17 13:30:00,5.35,5.35,5.32,5.33,367500.0,5.35,5.35,5.32,5.33,367500.0
2009-02-17 13:40:00,5.33,5.38,5.33,5.36,246400.0,5.33,5.38,5.33,5.36,246400.0
2009-02-17 13:50:00,5.36,5.37,5.33,5.35,142100.0,5.36,5.37,5.33,5.35,142100.0
2009-02-17 14:00:00,5.34,5.36,5.32,5.36,219100.0,5.34,5.36,5.32,5.36,219100.0
2009-02-17 14:10:00,5.36,5.38,5.35,5.37,289800.0,5.36,5.38,5.35,5.37,289800.0
2009-02-17 14:20:00,5.37,5.38,5.34,5.35,202300.0,5.37,5.38,5.34,5.35,202300.0
2009-02-17 14:30:00,5.35,5.38,5.34,5.37,262500.0,5.35,5.38,5.34,5.37,262500.0
2009-02-17 14:40:00,5.37,5.38,5.35,5.36,203700.0,5.37,5.38,5.35,5.36,203700.0
2009-02-17 14:50:00,5.36,5.38,5.35,5.37,261100.0,5.36,5.38,5.35,5.37,261100.0
2009-02-17 15:00:00,5.37,5.38,5.34,5.36,387100.0,5.37,5.38,5.34,5.36,387100.0
2009-02-17 15:10:00,5.36,5.38,5.34,5.35,598500.0,5.36,5.38,5.34,5.35,598500.0
2009-02-17 15:20:00,5.34,5.37,5.34,5.35,473200.0,5.34,5.37,5.34,5.35,473200.0
2009-02-17 15:30:00,5.35,5.42,5.35,5.39,830200.0,5.35,5.42,5.35,5.39,830200.0
2009-02-17 15:40:00,5.39,5.39,5.34,5.34,1072400.0,5.39,5.39,5.34,5.34,1072400.0
2009-02-17 15:50:00,5.34,5.36,5.32,5.32,1400000.0,5.34,5.36,5.32,5.32,1400000.0
2009-02-18 09:30:00,5.34,5.36,5.3,5.33,247800.0,5.34,5.36,5.3,5.33,247800.0
2009-02-18 09:40:00,5.32,5.36,5.31,5.33,158900.0,5.32,5.36,5.31,5.33,158900.0
2009-02-18 09:50:00,5.33,5.37,5.31,5.31,221900.0,5.33,5.37,5.31,5.31,221900.0
2009-02-18 10:00:00,5.3,5.3,5.23,5.23,487900.0,5.3,5.3,5.23,5.23,487900.0
2009-02-18 10:10:00,5.23,5.25,5.19,5.2,616000.0,5.23,5.25,5.19,5.2,616000.0
2009-02-18 10:20:00,5.21,5.25,5.19,5.24,265300.0,5.21,5.25,5.19,5.24,265300.0
2009-02-18 10:30:00,5.24,5.28,5.24,5.28,252000.0,5.24,5.28,5.24,5.28,252000.0
2009-02-18 10:40:00,5.28,5.29,5.26,5.28,144900.0,5.28,5.29,5.26,5.28,144900.0
2009-02-18 10:50:00,5.28,5.29,5.26,5.29,373800.0,5.28,5.29,5.26,5.29,373800.0
2009-02-18 11:00:00,5.29,5.33,5.28,5.32,332500.0,5.29,5.33,5.28,5.32,332500.0
2009-02-18 11:10:00,5.33,5.36,5.31,5.35,276500.0,5.33,5.36,5.31,5.35,276500.0
2009-02-18 11:20:00,5.34,5.37,5.34,5.37,284200.0,5.34,5.37,5.34,5.37,284200.0
2009-02-18 11:30:00,5.37,5.38,5.35,5.37,292600.0,5.37,5.38,5.35,5.37,292600.0
2009-02-18 11:40:00,5.37,5.37,5.3,5.3,331800.0,5.37,5.37,5.3,5.3,331800.0
2009-02-18 11:50:00,5.3,5.35,5.3,5.33,222600.0,5.3,5.35,5.3,5.33,222600.0
2009-02-18 12:00:00,5.33,5.37,5.31,5.37,164500.0,5.33,5.37,5.31,5.37,164500.0
2009-02-18 12:10:00,5.37,5.37,5.34,5.34,277200.0,5.37,5.37,5.34,5.34,277200.0
2009-02-18 12:20:00,5.34,5.36,5.31,5.33,137900.0,5.34,5.36,5.31,5.33,137900.0
2009-02-18 12:30:00,5.33,5.34,5.32,5.32,136500.0,5.33,5.34,5.32,5.32,136500.0
2009-02-18 12:40:00,5.32,5.34,5.32,5.33,151200.0,5.32,5.34,5.32,5.33,151200.0
2009-02-18 12:50:00,5.33,5.36,5.33,5.35,140000.0,5.33,5.36,5.33,5.35,140000.0
2009-02-18 13:00:00,5.34,5.36,5.33,5.34,136500.0,5.34,5.36,5.33,5.34,136500.0
2009-02-18 13:10:00,5.34,5.34,5.32,5.32,77000.0,5.34,5.34,5.32,5.32,77000.0
2009-02-18 13:20:00,5.33,5.34,5.3,5.31,172200.0,5.33,5.34,5.3,5.31,172200.0
2009-02-18 13:30:00,5.31,5.32,5.3,5.3,86100.0,5.31,5.32,5.3,5.3,86100.0
2009-02-18 13:40:00,5.3,5.31,5.29,5.29,322700.0,5.3,5.31,5.29,5.29,322700.0
2009-02-18 13:50:00,5.29,5.31,5.28,5.3,253400.0,5.29,5.31,5.28,5.3,253400.0
2009-02-18 14:00:00,5.3,5.31,5.29,5.3,370300.0,5.3,5.31,5.29,5.3,370300.0
2009-02-18 14:10:00,5.3,5.31,5.29,5.3,410200.0,5.3,5.31,5.29,5.3,410200.0
2009-02-18 14:20:00,5.3,5.3,5.27,5.28,600600.0,5.3,5.3,5.27,5.28,600600.0
2009-02-18 14:30:00,5.28,5.29,5.27,5.28,443100.0,5.28,5.29,5.27,5.28,443100.0
2009-02-18 14:40:00,5.28,5.29,5.27,5.27,373800.0,5.28,5.29,5.27,5.27,373800.0
2009-02-18 14:50:00,5.28,5.29,5.26,5.28,433300.0,5.28,5.29,5.26,5.28,433300.0
2009-02-18 15:00:00,5.29,5.29,5.26,5.26,518700.0,5.29,5.29,5.26,5.26,518700.0
2009-02-18 15:10:00,5.26,5.28,5.25,5.28,374500.0,5.26,5.28,5.25,5.28,374500.0
2009-02-18 15:20:00,5.28,5.28,5.27,5.28,550900.0,5.28,5.28,5.27,5.28,550900.0
2009-02-18 15:30:00,5.28,5.29,5.27,5.29,766500.0,5.28,5.29,5.27,5.29,766500.0
2009-02-18 15:40:00,5.29,5.29,5.28,5.28,449400.0,5.29,5.29,5.28,5.28,449400.0
2009-02-18 15:50:00,5.28,5.3,5.28,5.29,683200.0,5.28,5.3,5.28,5.29,683200.0
2009-02-19 09:30:00,5.24,5.41,5.24,5.4,619500.0,5.24,5.41,5.24,5.4,619500.0
2009-02-19 09:40:00,5.4,5.44,5.39,5.42,730100.0,5.4,5.44,5.39,5.42,730100.0
2009-02-19 09:50:00,5.42,5.48,5.42,5.46,816900.0,5.42,5.48,5.42,5.46,816900.0
2009-02-19 10:00:00,5.47,5.47,5.41,5.42,773500.0,5.47,5.47,5.41,5.42,773500.0
2009-02-19 10:10:00,5.42,5.42,5.34,5.35,352800.0,5.42,5.42,5.34,5.35,352800.0
2009-02-19 10:20:00,5.34,5.37,5.32,5.37,205800.0,5.34,5.37,5.32,5.37,205800.0
2009-02-19 10:30:00,5.37,5.37,5.34,5.37,177800.0,5.37,5.37,5.34,5.37,177800.0
2009-02-19 10:40:00,5.36,5.4,5.36,5.39,205100.0,5.36,5.4,5.36,5.39,205100.0
2009-02-19 10:50:00,5.38,5.39,5.36,5.37,171500.0,5.38,5.39,5.36,5.37,171500.0
2009-02-19 11:00:00,5.37,5.4,5.37,5.39,168000.0,5.37,5.4,5.37,5.39,168000.0
2009-02-19 11:10:00,5.39,5.39,5.37,5.39,203000.0,5.39,5.39,5.37,5.39,203000.0
2009-02-19 11:20:00,5.39,5.41,5.38,5.4,235200.0,5.39,5.41,5.38,5.4,235200.0
2009-02-19 11:30:00,5.4,5.41,5.39,5.4,361200.0,5.4,5.41,5.39,5.4,361200.0
2009-02-19 11:40:00,5.4,5.4,5.38,5.39,240100.0,5.4,5.4,5.38,5.39,240100.0
2009-02-19 11:50:00,5.38,5.4,5.36,5.36,189700.0,5.38,5.4,5.36,5.36,189700.0
2009-02-19 12:00:00,5.37,5.37,5.33,5.37,172900.0,5.37,5.37,5.33,5.37,172900.0
2009-02-19 12:10:00,5.37,5.37,5.32,5.35,144900.0,5.37,5.37,5.32,5.35,144900.0
2009-02-19 12:20:00,5.35,5.37,5.35,5.36,71400.0,5.35,5.37,5.35,5.36,71400.0
2009-02-19 12:30:00,5.36,5.38,5.36,5.38,63000.0,5.36,5.38,5.36,5.38,63000.0
2009-02-19 12:40:00,5.38,5.38,5.35,5.36,159600.0,5.38,5.38,5.35,5.36,159600.0
2009-02-19 12:50:00,5.36,5.38,5.36,5.37,119000.0,5.36,5.38,5.36,5.37,119000.0
2009-02-19 13:00:00,5.37,5.38,5.35,5.37,314300.0,5.37,5.38,5.35,5.37,314300.0
2009-02-19 13:10:00,5.36,5.38,5.35,5.36,314300.0,5.36,5.38,5.35,5.36,314300.0
2009-02-19 13:20:00,5.36,5.37,5.35,5.36,203700.0,5.36,5.37,5.35,5.36,203700.0
2009-02-19 13:30:00,5.37,5.38,5.36,5.37,315700.0,5.37,5.38,5.36,5.37,315700.0
2009-02-19 13:40:00,5.37,5.37,5.35,5.35,154700.0,5.37,5.37,5.35,5.35,154700.0
2009-02-19 13:50:00,5.35,5.36,5.35,5.35,161000.0,5.35,5.36,5.35,5.35,161000.0
2009-02-19 14:00:00,5.36,5.37,5.35,5.37,242900.0,5.36,5.37,5.35,5.37,242900.0
2009-02-19 14:10:00,5.37,5.38,5.37,5.37,989800.0,5.37,5.38,5.37,5.37,989800.0
2009-02-19 14:20:00,5.37,5.38,5.36,5.37,495600.0,5.37,5.38,5.36,5.37,495600.0
2009-02-19 14:30:00,5.37,5.37,5.35,5.37,329000.0,5.37,5.37,5.35,5.37,329000.0
2009-02-19 14:40:00,5.37,5.37,5.34,5.34,400400.0,5.37,5.37,5.34,5.34,400400.0
2009-02-19 14:50:00,5.34,5.36,5.33,5.34,397600.0,5.34,5.36,5.33,5.34,397600.0
2009-02-19 15:00:00,5.34,5.36,5.33,5.34,484400.0,5.34,5.36,5.33,5.34,484400.0
2009-02-19 15:10:00,5.34,5.34,5.31,5.32,469700.0,5.34,5.34,5.31,5.32,469700.0
2009-02-19 15:20:00,5.32,5.33,5.31,5.32,769300.0,5.32,5.33,5.31,5.32,769300.0
2009-02-19 15:30:00,5.32,5.33,5.3,5.3,788900.0,5.32,5.33,5.3,5.3,788900.0
2009-02-19 15:40:00,5.3,5.34,5.29,5.33,767200.0,5.3,5.34,5.29,5.33,767200.0
2009-02-19 15:50:00,5.32,5.33,5.3,5.3,814800.0,5.32,5.33,5.3,5.3,814800.0
2009-02-20 09:30:00,5.23,5.3,5.23,5.25,313600.0,5.23,5.3,5.23,5.25,313600.0
2009-02-20 09:40:00,5.25,5.28,5.22,5.27,180600.0,5.25,5.28,5.22,5.27,180600.0
2009-02-20 09:50:00,5.27,5.36,5.27,5.36,209300.0,5.27,5.36,5.27,5.36,209300.0
2009-02-20 10:00:00,5.36,5.39,5.32,5.38,185500.0,5.36,5.39,5.32,5.38,185500.0
2009-02-20 10:10:00,5.38,5.4,5.36,5.39,231000.0,5.38,5.4,5.36,5.39,231000.0
2009-02-20 10:20:00,5.37,5.38,5.37,5.37,228200.0,5.37,5.38,5.37,5.37,228200.0
2009-02-20 10:30:00,5.37,5.37,5.33,5.35,251300.0,5.37,5.37,5.33,5.35,251300.0
2009-02-20 10:40:00,5.35,5.35,5.31,5.32,300300.0,5.35,5.35,5.31,5.32,300300.0
2009-02-20 10:50:00,5.31,5.32,5.29,5.3,170800.0,5.31,5.32,5.29,5.3,170800.0
2009-02-20 11:00:00,5.3,5.33,5.28,5.29,200200.0,5.3,5.33,5.28,5.29,200200.0
2009-02-20 11:10:00,5.29,5.29,5.26,5.28,163800.0,5.29,5.29,5.26,5.28,163800.0
2009-02-20 11:20:00,5.28,5.3,5.28,5.29,202300.0,5.28,5.3,5.28,5.29,202300.0
2009-02-20 11:30:00,5.29,5.31,5.28,5.31,170800.0,5.29,5.31,5.28,5.31,170800.0
2009-02-20 11:40:00,5.3,5.31,5.29,5.3,164500.0,5.3,5.31,5.29,5.3,164500.0
2009-02-20 11:50:00,5.3,5.31,5.29,5.3,180600.0,5.3,5.31,5.29,5.3,180600.0
2009-02-20 12:00:00,5.3,5.31,5.29,5.3,123200.0,5.3,5.31,5.29,5.3,123200.0
2009-02-20 12:10:00,5.3,5.3,5.29,5.29,172900.0,5.3,5.3,5.29,5.29,172900.0
2009-02-20 12:20:00,5.29,5.29,5.26,5.27,163800.0,5.29,5.29,5.26,5.27,163800.0
2009-02-20 12:30:00,5.27,5.29,5.27,5.29,72800.0,5.27,5.29,5.27,5.29,72800.0
2009-02-20 12:40:00,5.29,5.29,5.26,5.27,79100.0,5.29,5.29,5.26,5.27,79100.0
2009-02-20 12:50:00,5.26,5.28,5.26,5.26,137200.0,5.26,5.28,5.26,5.26,137200.0
2009-02-20 13:00:00,5.26,5.28,5.25,5.26,260400.0,5.26,5.28,5.25,5.26,260400.0
2009-02-20 13:10:00,5.26,5.27,5.25,5.26,156800.0,5.26,5.27,5.25,5.26,156800.0
2009-02-20 13:20:00,5.26,5.27,5.25,5.27,112000.0,5.26,5.27,5.25,5.27,112000.0
2009-02-20 13:30:00,5.27,5.27,5.26,5.27,172900.0,5.27,5.27,5.26,5.27,172900.0
2009-02-20 13:40:00,5.26,5.27,5.25,5.25,261100.0,5.26,5.27,5.25,5.25,261100.0
2009-02-20 13:50:00,5.26,5.27,5.23,5.23,418600.0,5.26,5.27,5.23,5.23,418600.0
2009-02-20 14:00:00,5.23,5.25,5.22,5.25,267400.0,5.23,5.25,5.22,5.25,267400.0
2009-02-20 14:10:00,5.24,5.28,5.23,5.26,298200.0,5.24,5.28,5.23,5.26,298200.0
2009-02-20 14:20:00,5.27,5.31,5.24,5.28,697900.0,5.27,5.31,5.24,5.28,697900.0
2009-02-20 14:30:00,5.29,5.32,5.26,5.3,711200.0,5.29,5.32,5.26,5.3,711200.0
2009-02-20 14:40:00,5.3,5.31,5.27,5.31,532000.0,5.3,5.31,5.27,5.31,532000.0
2009-02-20 14:50:00,5.31,5.31,5.28,5.29,373800.0,5.31,5.31,5.28,5.29,373800.0
2009-02-20 15:00:00,5.29,5.31,5.27,5.29,611800.0,5.29,5.31,5.27,5.29,611800.0
2009-02-20 15:10:00,5.29,5.31,5.27,5.29,285600.0,5.29,5.31,5.27,5.29,285600.0
2009-02-20 15:20:00,5.28,5.29,5.26,5.26,303800.0,5.28,5.29,5.26,5.26,303800.0
2009-02-20 15:30:00,5.26,5.29,5.24,5.26,365400.0,5.26,5.29,5.24,5.26,365400.0
2009-02-20 15:40:00,5.26,5.28,5.24,5.26,459900.0,5.26,5.28,5.24,5.26,459900.0
2009-02-20 15:50:00,5.26,5.28,5.24,5.26,685300.0,5.26,5.28,5.24,5.26,685300.0
2009-02-23 09:30:00,5.27,5.27,5.2,5.23,600600.0,5.27,5.27,5.2,5.23,600600.0
2009-02-23 09:40:00,5.23,5.23,5.2,5.2,403900.0,5.23,5.23,5.2,5.2,403900.0
2009-02-23 09:50:00,5.2,5.23,5.18,5.19,543900.0,5.2,5.23,5.18,5.19,543900.0
2009-02-23 10:00:00,5.18,5.19,5.15,5.16,424200.0,5.18,5.19,5.15,5.16,424200.0
2009-02-23 10:10:00,5.16,5.16,5.11,5.12,544600.0,5.16,5.16,5.11,5.12,544600.0
2009-02-23 10:20:00,5.12,5.16,5.12,5.16,280700.0,5.12,5.16,5.12,5.16,280700.0
2009-02-23 10:30:00,5.15,5.16,5.09,5.09,329700.0,5.15,5.16,5.09,5.09,329700.0
2009-02-23 10:40:00,5.09,5.14,5.09,5.13,231000.0,5.09,5.14,5.09,5.13,231000.0
2009-02-23 10:50:00,5.13,5.15,5.12,5.12,270900.0,5.13,5.15,5.12,5.12,270900.0
2009-02-23 11:00:00,5.12,5.13,5.1,5.1,391300.0,5.12,5.13,5.1,5.1,391300.0
2009-02-23 11:10:00,5.1,5.14,5.1,5.11,140000.0,5.1,5.14,5.1,5.11,140000.0
2009-02-23 11:20:00,5.11,5.13,5.1,5.12,165200.0,5.11,5.13,5.1,5.12,165200.0
2009-02-23 11:30:00,5.12,5.15,5.12,5.14,271600.0,5.12,5.15,5.12,5.14,271600.0
2009-02-23 11:40:00,5.14,5.14,5.13,5.14,175700.0,5.14,5.14,5.13,5.14,175700.0
2009-02-23 11:50:00,5.14,5.15,5.14,5.15,178500.0,5.14,5.15,5.14,5.15,178500.0
2009-02-23 12:00:00,5.14,5.15,5.13,5.13,142100.0,5.14,5.15,5.13,5.13,142100.0
2009-02-23 12:10:00,5.13,5.14,5.12,5.13,212100.0,5.13,5.14,5.12,5.13,212100.0
2009-02-23 12:20:00,5.13,5.15,5.13,5.14,157500.0,5.13,5.15,5.13,5.14,157500.0
2009-02-23 12:30:00,5.14,5.15,5.13,5.14,274400.0,5.14,5.15,5.13,5.14,274400.0
2009-02-23 12:40:00,5.14,5.14,5.1,5.11,213500.0,5.14,5.14,5.1,5.11,213500.0
2009-02-23 12:50:00,5.11,5.11,5.1,5.1,382900.0,5.11,5.11,5.1,5.1,382900.0
2009-02-23 13:00:00,5.1,5.12,5.09,5.12,304500.0,5.1,5.12,5.09,5.12,304500.0
2009-02-23 13:10:00,5.12,5.13,5.11,5.13,203700.0,5.12,5.13,5.11,5.13,203700.0
2009-02-23 13:20:00,5.13,5.15,5.13,5.14,177100.0,5.13,5.15,5.13,5.14,177100.0
2009-02-23 13:30:00,5.14,5.15,5.12,5.14,142100.0,5.14,5.15,5.12,5.14,142100.0
2009-02-23 13:40:00,5.14,5.15,5.13,5.13,132300.0,5.14,5.15,5.13,5.13,132300.0
2009-02-23 13:50:00,5.13,5.14,5.12,5.13,184100.0,5.13,5.14,5.12,5.13,184100.0
2009-02-23 14:00:00,5.13,5.16,5.13,5.14,385700.0,5.13,5.16,5.13,5.14,385700.0
2009-02-23 14:10:00,5.14,5.19,5.14,5.18,354200.0,5.14,5.19,5.14,5.18,354200.0
2009-02-23 14:20:00,5.17,5.2,5.17,5.2,389200.0,5.17,5.2,5.17,5.2,389200.0
2009-02-23 14:30:00,5.2,5.2,5.16,5.16,256900.0,5.2,5.2,5.16,5.16,256900.0
2009-02-23 14:40:00,5.16,5.16,5.12,5.13,209300.0,5.16,5.16,5.12,5.13,209300.0
2009-02-23 14:50:00,5.13,5.13,5.1,5.11,331100.0,5.13,5.13,5.1,5.11,331100.0
2009-02-23 15:00:00,5.11,5.13,5.09,5.11,366800.0,5.11,5.13,5.09,5.11,366800.0
2009-02-23 15:10:00,5.1,5.12,5.09,5.1,377300.0,5.1,5.12,5.09,5.1,377300.0
2009-02-23 15:20:00,5.1,5.1,5.05,5.1,795200.0,5.1,5.1,5.05,5.1,795200.0
2009-02-23 15:30:00,5.1,5.14,5.09,5.1,520100.0,5.1,5.14,5.09,5.1,520100.0
2009-02-23 15:40:00,5.1,5.12,5.08,5.09,533400.0,5.1,5.12,5.08,5.09,533400.0
2009-02-23 15:50:00,5.09,5.11,5.08,5.08,663600.0,5.09,5.11,5.08,5.08,663600.0
2009-02-24 09:30:00,5.09,5.17,5.07,5.17,271600.0,5.09,5.17,5.07,5.17,271600.0
2009-02-24 09:40:00,5.17,5.17,5.1,5.13,235900.0,5.17,5.17,5.1,5.13,235900.0
2009-02-24 09:50:00,5.13,5.13,5.09,5.1,193900.0,5.13,5.13,5.09,5.1,193900.0
2009-02-24 10:00:00,5.1,5.11,5.06,5.1,286300.0,5.1,5.11,5.06,5.1,286300.0
2009-02-24 10:10:00,5.1,5.11,5.06,5.1,225400.0,5.1,5.11,5.06,5.1,225400.0
2009-02-24 10:20:00,5.1,5.14,5.1,5.14,364700.0,5.1,5.14,5.1,5.14,364700.0
2009-02-24 10:30:00,5.14,5.16,5.14,5.15,354200.0,5.14,5.16,5.14,5.15,354200.0
2009-02-24 10:40:00,5.15,5.15,5.14,5.15,1366400.0,5.15,5.15,5.14,5.15,1366400.0
2009-02-24 10:50:00,5.15,5.19,5.14,5.16,502600.0,5.15,5.19,5.14,5.16,502600.0
2009-02-24 11:00:00,5.16,5.16,5.14,5.16,198100.0,5.16,5.16,5.14,5.16,198100.0
2009-02-24 11:10:00,5.15,5.16,5.15,5.15,161000.0,5.15,5.16,5.15,5.15,161000.0
2009-02-24 11:20:00,5.15,5.16,5.14,5.14,177100.0,5.15,5.16,5.14,5.14,177100.0
2009-02-24 11:30:00,5.14,5.14,5.1,5.11,172200.0,5.14,5.14,5.1,5.11,172200.0
2009-02-24 11:40:00,5.11,5.12,5.09,5.09,102200.0,5.11,5.12,5.09,5.09,102200.0
2009-02-24 11:50:00,5.09,5.09,5.07,5.08,123900.0,5.09,5.09,5.07,5.08,123900.0
2009-02-24 12:00:00,5.08,5.1,5.07,5.07,156100.0,5.08,5.1,5.07,5.07,156100.0
2009-02-24 12:10:00,5.07,5.11,5.07,5.1,240100.0,5.07,5.11,5.07,5.1,240100.0
2009-02-24 12:20:00,5.1,5.12,5.1,5.11,186900.0,5.1,5.12,5.1,5.11,186900.0
2009-02-24 12:30:00,5.11,5.12,5.1,5.11,246400.0,5.11,5.12,5.1,5.11,246400.0
2009-02-24 12:40:00,5.1,5.11,5.1,5.1,84000.0,5.1,5.11,5.1,5.1,84000.0
2009-02-24 12:50:00,5.1,5.11,5.1,5.1,120400.0,5.1,5.11,5.1,5.1,120400.0
2009-02-24 13:00:00,5.11,5.11,5.1,5.1,167300.0,5.11,5.11,5.1,5.1,167300.0
2009-02-24 13:10:00,5.1,5.1,5.08,5.08,102900.0,5.1,5.1,5.08,5.08,102900.0
2009-02-24 13:20:00,5.08,5.11,5.08,5.1,213500.0,5.08,5.11,5.08,5.1,213500.0
2009-02-24 13:30:00,5.1,5.11,5.09,5.11,225400.0,5.1,5.11,5.09,5.11,225400.0
2009-02-24 13:40:00,5.11,5.13,5.11,5.12,144900.0,5.11,5.13,5.11,5.12,144900.0
2009-02-24 13:50:00,5.11,5.14,5.11,5.13,226800.0,5.11,5.14,5.11,5.13,226800.0
2009-02-24 14:00:00,5.13,5.14,5.12,5.13,371000.0,5.13,5.14,5.12,5.13,371000.0
2009-02-24 14:10:00,5.13,5.15,5.11,5.15,184100.0,5.13,5.15,5.11,5.15,184100.0
2009-02-24 14:20:00,5.15,5.15,5.12,5.13,253400.0,5.15,5.15,5.12,5.13,253400.0
2009-02-24 14:30:00,5.13,5.14,5.12,5.14,243600.0,5.13,5.14,5.12,5.14,243600.0
2009-02-24 14:40:00,5.14,5.14,5.13,5.14,182700.0,5.14,5.14,5.13,5.14,182700.0
2009-02-24 14:50:00,5.14,5.15,5.13,5.14,295400.0,5.14,5.15,5.13,5.14,295400.0
2009-02-24 15:00:00,5.14,5.15,5.14,5.15,380100.0,5.14,5.15,5.14,5.15,380100.0
2009-02-24 15:10:00,5.15,5.17,5.15,5.17,463400.0,5.15,5.17,5.15,5.17,463400.0
2009-02-24 15:20:00,5.17,5.18,5.15,5.15,426300.0,5.17,5.18,5.15,5.15,426300.0
2009-02-24 15:30:00,5.15,5.15,5.13,5.14,539700.0,5.15,5.15,5.13,5.14,539700.0
2009-02-24 15:40:00,5.14,5.15,5.13,5.14,475300.0,5.14,5.15,5.13,5.14,475300.0
2009-02-24 15:50:00,5.14,5.16,5.14,5.15,708400.0,5.14,5.16,5.14,5.15,708400.0
2009-02-25 09:30:00,5.23,5.27,5.19,5.26,534800.0,5.23,5.27,5.19,5.26,534800.0
2009-02-25 09:40:00,5.26,5.28,5.25,5.26,500500.0,5.26,5.28,5.25,5.26,500500.0
2009-02-25 09:50:00,5.25,5.31,5.25,5.3,603400.0,5.25,5.31,5.25,5.3,603400.0
2009-02-25 10:00:00,5.3,5.3,5.23,5.26,463400.0,5.3,5.3,5.23,5.26,463400.0
2009-02-25 10:10:00,5.28,5.28,5.23,5.23,385700.0,5.28,5.28,5.23,5.23,385700.0
2009-02-25 10:20:00,5.23,5.24,5.21,5.22,353500.0,5.23,5.24,5.21,5.22,353500.0
2009-02-25 10:30:00,5.22,5.22,5.18,5.2,433300.0,5.22,5.22,5.18,5.2,433300.0
2009-02-25 10:40:00,5.2,5.2,5.11,5.16,557200.0,5.2,5.2,5.11,5.16,557200.0
2009-02-25 10:50:00,5.16,5.18,5.16,5.16,197400.0,5.16,5.18,5.16,5.16,197400.0
2009-02-25 11:00:00,5.16,5.16,5.15,5.16,222600.0,5.16,5.16,5.15,5.16,222600.0
2009-02-25 11:10:00,5.16,5.16,5.14,5.15,324100.0,5.16,5.16,5.14,5.15,324100.0
2009-02-25 11:20:00,5.14,5.15,5.13,5.14,294000.0,5.14,5.15,5.13,5.14,294000.0
2009-02-25 11:30:00,5.14,5.14,5.11,5.12,273700.0,5.14,5.14,5.11,5.12,273700.0
2009-02-25 11:40:00,5.12,5.15,5.1,5.14,372400.0,5.12,5.15,5.1,5.14,372400.0
2009-02-25 11:50:00,5.14,5.14,5.11,5.11,215600.0,5.14,5.14,5.11,5.11,215600.0
2009-02-25 12:00:00,5.12,5.14,5.1,5.11,170800.0,5.12,5.14,5.1,5.11,170800.0
2009-02-25 12:10:00,5.11,5.11,5.1,5.11,171500.0,5.11,5.11,5.1,5.11,171500.0
2009-02-25 12:20:00,5.1,5.11,5.05,5.06,480900.0,5.1,5.11,5.05,5.06,480900.0
2009-02-25 12:30:00,5.06,5.11,5.06,5.1,179200.0,5.06,5.11,5.06,5.1,179200.0
2009-02-25 12:40:00,5.11,5.11,5.07,5.09,127400.0,5.11,5.11,5.07,5.09,127400.0
2009-02-25 12:50:00,5.09,5.11,5.08,5.11,147700.0,5.09,5.11,5.08,5.11,147700.0
2009-02-25 13:00:00,5.11,5.12,5.1,5.11,163800.0,5.11,5.12,5.1,5.11,163800.0
2009-02-25 13:10:00,5.12,5.12,5.11,5.12,105700.0,5.12,5.12,5.11,5.12,105700.0
2009-02-25 13:20:00,5.12,5.14,5.11,5.13,243600.0,5.12,5.14,5.11,5.13,243600.0
2009-02-25 13:30:00,5.12,5.14,5.12,5.14,263900.0,5.12,5.14,5.12,5.14,263900.0
2009-02-25 13:40:00,5.14,5.14,5.14,5.14,448000.0,5.14,5.14,5.14,5.14,448000.0
2009-02-25 13:50:00,5.14,5.18,5.13,5.15,365400.0,5.14,5.18,5.13,5.15,365400.0
2009-02-25 14:00:00,5.15,5.16,5.12,5.12,297500.0,5.15,5.16,5.12,5.12,297500.0
2009-02-25 14:10:00,5.12,5.14,5.1,5.12,287700.0,5.12,5.14,5.1,5.12,287700.0
2009-02-25 14:20:00,5.12,5.16,5.11,5.16,441000.0,5.12,5.16,5.11,5.16,441000.0
2009-02-25 14:30:00,5.16,5.18,5.14,5.16,478100.0,5.16,5.18,5.14,5.16,478100.0
2009-02-25 14:40:00,5.15,5.18,5.14,5.14,777700.0,5.15,5.18,5.14,5.14,777700.0
2009-02-25 14:50:00,5.14,5.15,5.13,5.14,484400.0,5.14,5.15,5.13,5.14,484400.0
2009-02-25 15:00:00,5.14,5.17,5.13,5.17,685300.0,5.14,5.17,5.13,5.17,685300.0
2009-02-25 15:10:00,5.17,5.2,5.15,5.19,425600.0,5.17,5.2,5.15,5.19,425600.0
2009-02-25 15:20:00,5.19,5.22,5.18,5.22,634200.0,5.19,5.22,5.18,5.22,634200.0
2009-02-25 15:30:00,5.22,5.22,5.18,5.18,541800.0,5.22,5.22,5.18,5.18,541800.0
2009-02-25 15:40:00,5.19,5.2,5.15,5.16,392000.0,5.19,5.2,5.15,5.16,392000.0
2009-02-25 15:50:00,5.16,5.16,5.11,5.11,888300.0,5.16,5.16,5.11,5.11,888300.0
2009-02-26 09:30:00,5.09,5.16,5.06,5.07,436100.0,5.09,5.16,5.06,5.07,436100.0
2009-02-26 09:40:00,5.07,5.07,4.99,5.0,758800.0,5.07,5.07,4.99,5.0,758800.0
2009-02-26 09:50:00,5.0,5.05,5.0,5.04,155400.0,5.0,5.05,5.0,5.04,155400.0
2009-02-26 10:00:00,5.04,5.1,5.03,5.09,424900.0,5.04,5.1,5.03,5.09,424900.0
2009-02-26 10:10:00,5.08,5.1,5.03,5.05,379400.0,5.08,5.1,5.03,5.05,379400.0
2009-02-26 10:20:00,5.06,5.09,5.05,5.05,308000.0,5.06,5.09,5.05,5.05,308000.0
2009-02-26 10:30:00,5.05,5.07,5.04,5.05,369600.0,5.05,5.07,5.04,5.05,369600.0
2009-02-26 10:40:00,5.06,5.1,5.06,5.09,149100.0,5.06,5.1,5.06,5.09,149100.0
2009-02-26 10:50:00,5.08,5.11,5.07,5.11,164500.0,5.08,5.11,5.07,5.11,164500.0
2009-02-26 11:00:00,5.11,5.11,5.09,5.1,184800.0,5.11,5.11,5.09,5.1,184800.0
2009-02-26 11:10:00,5.1,5.14,5.1,5.13,130200.0,5.1,5.14,5.1,5.13,130200.0
2009-02-26 11:20:00,5.13,5.2,5.13,5.18,421400.0,5.13,5.2,5.13,5.18,421400.0
2009-02-26 11:30:00,5.18,5.25,5.18,5.22,411600.0,5.18,5.25,5.18,5.22,411600.0
2009-02-26 11:40:00,5.22,5.22,5.16,5.19,325500.0,5.22,5.22,5.16,5.19,325500.0
2009-02-26 11:50:00,5.19,5.22,5.19,5.2,280700.0,5.19,5.22,5.19,5.2,280700.0
2009-02-26 12:00:00,5.21,5.22,5.2,5.21,64400.0,5.21,5.22,5.2,5.21,64400.0
2009-02-26 12:10:00,5.21,5.23,5.2,5.2,154000.0,5.21,5.23,5.2,5.2,154000.0
2009-02-26 12:20:00,5.21,5.21,5.17,5.18,140000.0,5.21,5.21,5.17,5.18,140000.0
2009-02-26 12:30:00,5.18,5.19,5.15,5.16,193900.0,5.18,5.19,5.15,5.16,193900.0
2009-02-26 12:40:00,5.16,5.18,5.16,5.18,98000.0,5.16,5.18,5.16,5.18,98000.0
2009-02-26 12:50:00,5.18,5.2,5.17,5.19,159600.0,5.18,5.2,5.17,5.19,159600.0
2009-02-26 13:00:00,5.19,5.19,5.16,5.16,53900.0,5.19,5.19,5.16,5.16,53900.0
2009-02-26 13:10:00,5.16,5.16,5.13,5.14,122500.0,5.16,5.16,5.13,5.14,122500.0
2009-02-26 13:20:00,5.14,5.18,5.14,5.17,171500.0,5.14,5.18,5.14,5.17,171500.0
2009-02-26 13:30:00,5.17,5.19,5.17,5.19,193200.0,5.17,5.19,5.17,5.19,193200.0
2009-02-26 13:40:00,5.19,5.22,5.18,5.2,185500.0,5.19,5.22,5.18,5.2,185500.0
2009-02-26 13:50:00,5.2,5.22,5.19,5.21,104300.0,5.2,5.22,5.19,5.21,104300.0
2009-02-26 14:00:00,5.21,5.21,5.15,5.17,163800.0,5.21,5.21,5.15,5.17,163800.0
2009-02-26 14:10:00,5.17,5.17,5.16,5.17,115500.0,5.17,5.17,5.16,5.17,115500.0
2009-02-26 14:20:00,5.17,5.18,5.16,5.17,154700.0,5.17,5.18,5.16,5.17,154700.0
2009-02-26 14:30:00,5.17,5.19,5.16,5.17,247100.0,5.17,5.19,5.16,5.17,247100.0
2009-02-26 14:40:00,5.17,5.17,5.14,5.14,217000.0,5.17,5.17,5.14,5.14,217000.0
2009-02-26 14:50:00,5.14,5.14,5.1,5.12,241500.0,5.14,5.14,5.1,5.12,241500.0
2009-02-26 15:00:00,5.12,5.12,5.09,5.1,249900.0,5.12,5.12,5.09,5.1,249900.0
2009-02-26 15:10:00,5.1,5.11,5.06,5.08,301700.0,5.1,5.11,5.06,5.08,301700.0
2009-02-26 15:20:00,5.09,5.1,5.07,5.09,191800.0,5.09,5.1,5.07,5.09,191800.0
2009-02-26 15:30:00,5.09,5.11,5.08,5.1,237300.0,5.09,5.11,5.08,5.1,237300.0
2009-02-26 15:40:00,5.1,5.12,5.1,5.11,452900.0,5.1,5.12,5.1,5.11,452900.0
2009-02-26 15:50:00,5.12,5.13,5.09,5.11,796600.0,5.12,5.13,5.09,5.11,796600.0
2009-02-27 09:30:00,5.11,5.17,5.04,5.16,437500.0,5.11,5.17,5.04,5.16,437500.0
2009-02-27 09:40:00,5.16,5.21,5.11,5.12,364700.0,5.16,5.21,5.11,5.12,364700.0
2009-02-27 09:50:00,5.12,5.18,5.12,5.16,160300.0,5.12,5.18,5.12,5.16,160300.0
2009-02-27 10:00:00,5.16,5.19,5.15,5.17,292600.0,5.16,5.19,5.15,5.17,292600.0
2009-02-27 10:10:00,5.17,5.18,5.15,5.17,172900.0,5.17,5.18,5.15,5.17,172900.0
2009-02-27 10:20:00,5.17,5.21,5.16,5.16,180600.0,5.17,5.21,5.16,5.16,180600.0
2009-02-27 10:30:00,5.15,5.18,5.15,5.16,163800.0,5.15,5.18,5.15,5.16,163800.0
2009-02-27 10:40:00,5.16,5.16,5.14,5.15,208600.0,5.16,5.16,5.14,5.15,208600.0
2009-02-27 10:50:00,5.15,5.16,5.11,5.12,180600.0,5.15,5.16,5.11,5.12,180600.0
2009-02-27 11:00:00,5.13,5.13,5.09,5.11,114800.0,5.13,5.13,5.09,5.11,114800.0
2009-02-27 11:10:00,5.1,5.11,5.09,5.09,75600.0,5.1,5.11,5.09,5.09,75600.0
2009-02-27 11:20:00,5.09,5.1,5.09,5.09,126700.0,5.09,5.1,5.09,5.09,126700.0
2009-02-27 11:30:00,5.09,5.11,5.09,5.11,137200.0,5.09,5.11,5.09,5.11,137200.0
2009-02-27 11:40:00,5.11,5.15,5.11,5.15,119700.0,5.11,5.15,5.11,5.15,119700.0
2009-02-27 11:50:00,5.15,5.18,5.14,5.18,140700.0,5.15,5.18,5.14,5.18,140700.0
2009-02-27 12:00:00,5.18,5.21,5.18,5.2,108500.0,5.18,5.21,5.18,5.2,108500.0
2009-02-27 12:10:00,5.2,5.21,5.17,5.17,85400.0,5.2,5.21,5.17,5.17,85400.0
2009-02-27 12:20:00,5.17,5.19,5.17,5.19,67200.0,5.17,5.19,5.17,5.19,67200.0
2009-02-27 12:30:00,5.19,5.2,5.17,5.17,91000.0,5.19,5.2,5.17,5.17,91000.0
2009-02-27 12:40:00,5.17,5.17,5.16,5.17,79800.0,5.17,5.17,5.16,5.17,79800.0
2009-02-27 12:50:00,5.17,5.21,5.17,5.21,156100.0,5.17,5.21,5.17,5.21,156100.0
2009-02-27 13:00:00,5.21,5.21,5.2,5.21,92400.0,5.21,5.21,5.2,5.21,92400.0
2009-02-27 13:10:00,5.21,5.21,5.17,5.19,120400.0,5.21,5.21,5.17,5.19,120400.0
2009-02-27 13:20:00,5.19,5.21,5.19,5.19,141400.0,5.19,5.21,5.19,5.19,141400.0
2009-02-27 13:30:00,5.19,5.21,5.14,5.17,240800.0,5.19,5.21,5.14,5.17,240800.0
2009-02-27 13:40:00,5.16,5.21,5.16,5.2,224700.0,5.16,5.21,5.16,5.2,224700.0
2009-02-27 13:50:00,5.2,5.22,5.2,5.21,161000.0,5.2,5.22,5.2,5.21,161000.0
2009-02-27 14:00:00,5.21,5.25,5.2,5.22,172200.0,5.21,5.25,5.2,5.22,172200.0
2009-02-27 14:10:00,5.22,5.24,5.21,5.22,219100.0,5.22,5.24,5.21,5.22,219100.0
2009-02-27 14:20:00,5.23,5.23,5.17,5.18,198800.0,5.23,5.23,5.17,5.18,198800.0
2009-02-27 14:30:00,5.18,5.21,5.18,5.21,238000.0,5.18,5.21,5.18,5.21,238000.0
2009-02-27 14:40:00,5.2,5.25,5.2,5.25,312200.0,5.2,5.25,5.2,5.25,312200.0
2009-02-27 14:50:00,5.25,5.26,5.22,5.24,217000.0,5.25,5.26,5.22,5.24,217000.0
2009-02-27 15:00:00,5.23,5.23,5.21,5.22,194600.0,5.23,5.23,5.21,5.22,194600.0
2009-02-27 15:10:00,5.22,5.23,5.2,5.2,429800.0,5.22,5.23,5.2,5.2,429800.0
2009-02-27 15:20:00,5.2,5.21,5.18,5.19,240100.0,5.2,5.21,5.18,5.19,240100.0
2009-02-27 15:30:00,5.19,5.21,5.17,5.19,352800.0,5.19,5.21,5.17,5.19,352800.0
2009-02-27 15:40:00,5.19,5.21,5.17,5.21,453600.0,5.19,5.21,5.17,5.21,453600.0
2009-02-27 15:50:00,5.21,5.21,5.17,5.17,672000.0,5.21,5.21,5.17,5.17,672000.0
2009-03-02 09:30:00,5.06,5.14,5.04,5.05,446600.0,5.06,5.14,5.04,5.05,446600.0
2009-03-02 09:40:00,5.05,5.1,5.04,5.09,305900.0,5.05,5.1,5.04,5.09,305900.0
2009-03-02 09:50:00,5.09,5.11,5.04,5.05,235200.0,5.09,5.11,5.04,5.05,235200.0
2009-03-02 10:00:00,5.05,5.07,5.04,5.05,165200.0,5.05,5.07,5.04,5.05,165200.0
2009-03-02 10:10:00,5.05,5.07,5.05,5.06,161000.0,5.05,5.07,5.05,5.06,161000.0
2009-03-02 10:20:00,5.06,5.09,5.06,5.06,168700.0,5.06,5.09,5.06,5.06,168700.0
2009-03-02 10:30:00,5.06,5.08,5.04,5.07,231700.0,5.06,5.08,5.04,5.07,231700.0
2009-03-02 10:40:00,5.07,5.08,5.04,5.07,191100.0,5.07,5.08,5.04,5.07,191100.0
2009-03-02 10:50:00,5.07,5.08,5.05,5.05,253400.0,5.07,5.08,5.05,5.05,253400.0
2009-03-02 11:00:00,5.05,5.07,5.05,5.05,243600.0,5.05,5.07,5.05,5.05,243600.0
2009-03-02 11:10:00,5.06,5.06,5.03,5.03,663600.0,5.06,5.06,5.03,5.03,663600.0
2009-03-02 11:20:00,5.03,5.03,4.99,4.99,544600.0,5.03,5.03,4.99,4.99,544600.0
2009-03-02 11:30:00,4.99,4.99,4.93,4.94,746900.0,4.99,4.99,4.93,4.94,746900.0
2009-03-02 11:40:00,4.94,4.94,4.91,4.91,557200.0,4.94,4.94,4.91,4.91,557200.0
2009-03-02 11:50:00,4.91,4.91,4.86,4.89,660800.0,4.91,4.91,4.86,4.89,660800.0
2009-03-02 12:00:00,4.89,4.91,4.88,4.89,402500.0,4.89,4.91,4.88,4.89,402500.0
2009-03-02 12:10:00,4.9,4.9,4.87,4.88,443100.0,4.9,4.9,4.87,4.88,443100.0
2009-03-02 12:20:00,4.88,4.89,4.86,4.88,493500.0,4.88,4.89,4.86,4.88,493500.0
2009-03-02 12:30:00,4.88,4.91,4.87,4.91,408100.0,4.88,4.91,4.87,4.91,408100.0
2009-03-02 12:40:00,4.91,4.94,4.91,4.93,288400.0,4.91,4.94,4.91,4.93,288400.0
2009-03-02 12:50:00,4.92,4.95,4.88,4.89,248500.0,4.92,4.95,4.88,4.89,248500.0
2009-03-02 13:00:00,4.89,4.91,4.89,4.9,189000.0,4.89,4.91,4.89,4.9,189000.0
2009-03-02 13:10:00,4.9,4.92,4.89,4.91,181300.0,4.9,4.92,4.89,4.91,181300.0
2009-03-02 13:20:00,4.91,4.91,4.9,4.9,186200.0,4.91,4.91,4.9,4.9,186200.0
2009-03-02 13:30:00,4.9,4.91,4.89,4.9,239400.0,4.9,4.91,4.89,4.9,239400.0
2009-03-02 13:40:00,4.9,4.92,4.9,4.92,343000.0,4.9,4.92,4.9,4.92,343000.0
2009-03-02 13:50:00,4.92,4.94,4.92,4.93,445900.0,4.92,4.94,4.92,4.93,445900.0
2009-03-02 14:00:00,4.93,4.94,4.92,4.93,234500.0,4.93,4.94,4.92,4.93,234500.0
2009-03-02 14:10:00,4.94,4.97,4.93,4.95,235900.0,4.94,4.97,4.93,4.95,235900.0
2009-03-02 14:20:00,4.95,4.96,4.94,4.96,235900.0,4.95,4.96,4.94,4.96,235900.0
2009-03-02 14:30:00,4.96,5.0,4.95,4.98,262500.0,4.96,5.0,4.95,4.98,262500.0
2009-03-02 14:40:00,4.98,4.99,4.97,4.97,314300.0,4.98,4.99,4.97,4.97,314300.0
2009-03-02 14:50:00,4.96,4.98,4.93,4.96,704900.0,4.96,4.98,4.93,4.96,704900.0
2009-03-02 15:00:00,4.96,4.96,4.91,4.91,478100.0,4.96,4.96,4.91,4.91,478100.0
2009-03-02 15:10:00,4.91,4.92,4.89,4.9,476000.0,4.91,4.92,4.89,4.9,476000.0
2009-03-02 15:20:00,4.9,4.93,4.89,4.93,559300.0,4.9,4.93,4.89,4.93,559300.0
2009-03-02 15:30:00,4.93,4.96,4.92,4.93,522900.0,4.93,4.96,4.92,4.93,522900.0
2009-03-02 15:40:00,4.93,4.93,4.9,4.92,526400.0,4.93,4.93,4.9,4.92,526400.0
2009-03-02 15:50:00,4.92,4.92,4.89,4.91,1232000.0,4.92,4.92,4.89,4.91,1232000.0
2009-03-03 09:30:00,4.91,4.99,4.89,4.97,390600.0,4.91,4.99,4.89,4.97,390600.0
2009-03-03 09:40:00,4.98,4.98,4.93,4.94,252700.0,4.98,4.98,4.93,4.94,252700.0
2009-03-03 09:50:00,4.94,5.05,4.94,5.01,312900.0,4.94,5.05,4.94,5.01,312900.0
2009-03-03 10:00:00,5.01,5.01,4.94,4.96,342300.0,5.01,5.01,4.94,4.96,342300.0
2009-03-03 10:10:00,4.96,4.96,4.9,4.93,205800.0,4.96,4.96,4.9,4.93,205800.0
2009-03-03 10:20:00,4.94,4.96,4.93,4.94,260400.0,4.94,4.96,4.93,4.94,260400.0
2009-03-03 10:30:00,4.94,4.96,4.92,4.95,247800.0,4.94,4.96,4.92,4.95,247800.0
2009-03-03 10:40:00,4.94,4.97,4.94,4.95,212100.0,4.94,4.97,4.94,4.95,212100.0
2009-03-03 10:50:00,4.95,4.96,4.89,4.91,115500.0,4.95,4.96,4.89,4.91,115500.0
2009-03-03 11:00:00,4.91,4.92,4.87,4.92,253400.0,4.91,4.92,4.87,4.92,253400.0
2009-03-03 11:10:00,4.92,4.93,4.91,4.93,290500.0,4.92,4.93,4.91,4.93,290500.0
2009-03-03 11:20:00,4.93,4.96,4.93,4.95,170800.0,4.93,4.96,4.93,4.95,170800.0
2009-03-03 11:30:00,4.96,4.96,4.93,4.94,189000.0,4.96,4.96,4.93,4.94,189000.0
2009-03-03 11:40:00,4.94,4.95,4.93,4.94,119000.0,4.94,4.95,4.93,4.94,119000.0
2009-03-03 11:50:00,4.94,4.95,4.91,4.91,207200.0,4.94,4.95,4.91,4.91,207200.0
2009-03-03 12:00:00,4.91,4.97,4.91,4.97,336000.0,4.91,4.97,4.91,4.97,336000.0
2009-03-03 12:10:00,4.97,5.0,4.96,4.99,112700.0,4.97,5.0,4.96,4.99,112700.0
2009-03-03 12:20:00,4.99,5.04,4.99,5.02,349300.0,4.99,5.04,4.99,5.02,349300.0
2009-03-03 12:30:00,5.02,5.03,4.98,5.0,274400.0,5.02,5.03,4.98,5.0,274400.0
2009-03-03 12:40:00,5.0,5.04,4.99,5.03,285600.0,5.0,5.04,4.99,5.03,285600.0
2009-03-03 12:50:00,5.03,5.03,5.0,5.0,138600.0,5.03,5.03,5.0,5.0,138600.0
2009-03-03 13:00:00,5.01,5.02,4.99,5.01,171500.0,5.01,5.02,4.99,5.01,171500.0
2009-03-03 13:10:00,5.01,5.02,5.0,5.02,116900.0,5.01,5.02,5.0,5.02,116900.0
2009-03-03 13:20:00,5.03,5.03,5.0,5.0,126700.0,5.03,5.03,5.0,5.0,126700.0
2009-03-03 13:30:00,5.0,5.02,5.0,5.02,210000.0,5.0,5.02,5.0,5.02,210000.0
2009-03-03 13:40:00,5.02,5.03,5.01,5.02,222600.0,5.02,5.03,5.01,5.02,222600.0
2009-03-03 13:50:00,5.02,5.06,5.02,5.06,236600.0,5.02,5.06,5.02,5.06,236600.0
2009-03-03 14:00:00,5.06,5.15,5.05,5.13,2156700.0,5.06,5.15,5.05,5.13,2156700.0
2009-03-03 14:10:00,5.13,5.29,5.12,5.21,2443700.0,5.13,5.29,5.12,5.21,2443700.0
2009-03-03 14:20:00,5.21,5.39,5.2,5.29,3771600.0,5.21,5.39,5.2,5.29,3771600.0
2009-03-03 14:30:00,5.29,5.56,5.29,5.5,5094600.0,5.29,5.56,5.29,5.5,5094600.0
2009-03-03 14:40:00,5.5,5.56,5.47,5.55,4544400.0,5.5,5.56,5.47,5.55,4544400.0
2009-03-03 14:50:00,5.55,5.59,5.5,5.54,3761800.0,5.55,5.59,5.5,5.54,3761800.0
2009-03-03 15:00:00,5.55,5.55,5.47,5.52,2179100.0,5.55,5.55,5.47,5.52,2179100.0
2009-03-03 15:10:00,5.52,5.52,5.39,5.42,2587900.0,5.52,5.52,5.39,5.42,2587900.0
2009-03-03 15:20:00,5.42,5.42,5.3,5.33,2550800.0,5.42,5.42,5.3,5.33,2550800.0
2009-03-03 15:30:00,5.33,5.33,5.13,5.21,8005200.0,5.33,5.33,5.13,5.21,8005200.0
2009-03-03 15:40:00,5.21,5.22,5.16,5.22,3360000.0,5.21,5.22,5.16,5.22,3360000.0
2009-03-03 15:50:00,5.22,5.26,5.19,5.19,3226300.0,5.22,5.26,5.19,5.19,3226300.0
2009-03-04 09:30:00,5.3,5.46,5.29,5.43,1184400.0,5.3,5.46,5.29,5.43,1184400.0
2009-03-04 09:40:00,5.42,5.43,5.26,5.28,583800.0,5.42,5.43,5.26,5.28,583800.0
2009-03-04 09:50:00,5.28,5.29,5.21,5.23,457100.0,5.28,5.29,5.21,5.23,457100.0
2009-03-04 10:00:00,5.23,5.28,5.22,5.26,240100.0,5.23,5.28,5.22,5.26,240100.0
2009-03-04 10:10:00,5.26,5.26,5.22,5.22,273700.0,5.26,5.26,5.22,5.22,273700.0
2009-03-04 10:20:00,5.22,5.23,5.16,5.2,725900.0,5.22,5.23,5.16,5.2,725900.0
2009-03-04 10:30:00,5.2,5.21,5.18,5.21,252700.0,5.2,5.21,5.18,5.21,252700.0
2009-03-04 10:40:00,5.21,5.28,5.21,5.26,249900.0,5.21,5.28,5.21,5.26,249900.0
2009-03-04 10:50:00,5.26,5.26,5.23,5.23,234500.0,5.26,5.26,5.23,5.23,234500.0
2009-03-04 11:00:00,5.23,5.29,5.23,5.29,275800.0,5.23,5.29,5.23,5.29,275800.0
2009-03-04 11:10:00,5.29,5.3,5.27,5.29,256900.0,5.29,5.3,5.27,5.29,256900.0
2009-03-04 11:20:00,5.29,5.32,5.28,5.3,291200.0,5.29,5.32,5.28,5.3,291200.0
2009-03-04 11:30:00,5.3,5.32,5.29,5.32,178500.0,5.3,5.32,5.29,5.32,178500.0
2009-03-04 11:40:00,5.31,5.33,5.29,5.3,266000.0,5.31,5.33,5.29,5.3,266000.0
2009-03-04 11:50:00,5.3,5.32,5.28,5.32,137900.0,5.3,5.32,5.28,5.32,137900.0
2009-03-04 12:00:00,5.31,5.31,5.28,5.28,166600.0,5.31,5.31,5.28,5.28,166600.0
2009-03-04 12:10:00,5.29,5.29,5.26,5.26,169400.0,5.29,5.29,5.26,5.26,169400.0
2009-03-04 12:20:00,5.25,5.29,5.25,5.29,130900.0,5.25,5.29,5.25,5.29,130900.0
2009-03-04 12:30:00,5.29,5.31,5.29,5.3,112700.0,5.29,5.31,5.29,5.3,112700.0
2009-03-04 12:40:00,5.3,5.3,5.27,5.27,177800.0,5.3,5.3,5.27,5.27,177800.0
2009-03-04 12:50:00,5.27,5.29,5.26,5.26,121800.0,5.27,5.29,5.26,5.26,121800.0
2009-03-04 13:00:00,5.26,5.27,5.24,5.27,99400.0,5.26,5.27,5.24,5.27,99400.0
2009-03-04 13:10:00,5.27,5.29,5.26,5.28,134400.0,5.27,5.29,5.26,5.28,134400.0
2009-03-04 13:20:00,5.28,5.3,5.28,5.28,173600.0,5.28,5.3,5.28,5.28,173600.0
2009-03-04 13:30:00,5.28,5.31,5.28,5.3,129500.0,5.28,5.31,5.28,5.3,129500.0
2009-03-04 13:40:00,5.3,5.31,5.3,5.31,132300.0,5.3,5.31,5.3,5.31,132300.0
2009-03-04 13:50:00,5.31,5.31,5.3,5.3,189700.0,5.31,5.31,5.3,5.3,189700.0
2009-03-04 14:00:00,5.3,5.31,5.28,5.31,207200.0,5.3,5.31,5.28,5.31,207200.0
2009-03-04 14:10:00,5.31,5.31,5.29,5.31,179200.0,5.31,5.31,5.29,5.31,179200.0
2009-03-04 14:20:00,5.31,5.31,5.29,5.3,107800.0,5.31,5.31,5.29,5.3,107800.0
2009-03-04 14:30:00,5.3,5.36,5.3,5.36,476000.0,5.3,5.36,5.3,5.36,476000.0
2009-03-04 14:40:00,5.36,5.36,5.34,5.36,390600.0,5.36,5.36,5.34,5.36,390600.0
2009-03-04 14:50:00,5.36,5.38,5.36,5.38,567000.0,5.36,5.38,5.36,5.38,567000.0
2009-03-04 15:00:00,5.38,5.38,5.36,5.37,349300.0,5.38,5.38,5.36,5.37,349300.0
2009-03-04 15:10:00,5.37,5.4,5.37,5.39,662200.0,5.37,5.4,5.37,5.39,662200.0
2009-03-04 15:20:00,5.39,5.43,5.37,5.42,756000.0,5.39,5.43,5.37,5.42,756000.0
2009-03-04 15:30:00,5.42,5.45,5.41,5.42,936600.0,5.42,5.45,5.41,5.42,936600.0
2009-03-04 15:40:00,5.41,5.43,5.38,5.39,818300.0,5.41,5.43,5.38,5.39,818300.0
2009-03-04 15:50:00,5.39,5.41,5.36,5.39,929600.0,5.39,5.41,5.36,5.39,929600.0
2009-03-05 09:30:00,5.27,5.32,5.24,5.31,414400.0,5.27,5.32,5.24,5.31,414400.0
2009-03-05 09:40:00,5.31,5.33,5.28,5.3,299600.0,5.31,5.33,5.28,5.3,299600.0
2009-03-05 09:50:00,5.29,5.38,5.29,5.35,229600.0,5.29,5.38,5.29,5.35,229600.0
2009-03-05 10:00:00,5.35,5.41,5.35,5.4,225400.0,5.35,5.41,5.35,5.4,225400.0
2009-03-05 10:10:00,5.39,5.4,5.37,5.38,165900.0,5.39,5.4,5.37,5.38,165900.0
2009-03-05 10:20:00,5.38,5.38,5.29,5.31,248500.0,5.38,5.38,5.29,5.31,248500.0
2009-03-05 10:30:00,5.31,5.34,5.3,5.33,256200.0,5.31,5.34,5.3,5.33,256200.0
2009-03-05 10:40:00,5.33,5.35,5.33,5.35,262500.0,5.33,5.35,5.33,5.35,262500.0
2009-03-05 10:50:00,5.35,5.36,5.34,5.34,301000.0,5.35,5.36,5.34,5.34,301000.0
2009-03-05 11:00:00,5.34,5.38,5.34,5.38,117600.0,5.34,5.38,5.34,5.38,117600.0
2009-03-05 11:10:00,5.38,5.39,5.35,5.36,166600.0,5.38,5.39,5.35,5.36,166600.0
2009-03-05 11:20:00,5.36,5.36,5.35,5.36,289800.0,5.36,5.36,5.35,5.36,289800.0
2009-03-05 11:30:00,5.36,5.38,5.36,5.38,156800.0,5.36,5.38,5.36,5.38,156800.0
2009-03-05 11:40:00,5.38,5.4,5.37,5.4,329700.0,5.38,5.4,5.37,5.4,329700.0
2009-03-05 11:50:00,5.4,5.4,5.38,5.4,234500.0,5.4,5.4,5.38,5.4,234500.0
2009-03-05 12:00:00,5.4,5.43,5.39,5.43,350700.0,5.4,5.43,5.39,5.43,350700.0
2009-03-05 12:10:00,5.43,5.44,5.41,5.44,193900.0,5.43,5.44,5.41,5.44,193900.0
2009-03-05 12:20:00,5.43,5.48,5.43,5.46,417200.0,5.43,5.48,5.43,5.46,417200.0
2009-03-05 12:30:00,5.45,5.47,5.44,5.47,144200.0,5.45,5.47,5.44,5.47,144200.0
2009-03-05 12:40:00,5.46,5.49,5.45,5.48,207200.0,5.46,5.49,5.45,5.48,207200.0
2009-03-05 12:50:00,5.48,5.48,5.43,5.44,198800.0,5.48,5.48,5.43,5.44,198800.0
2009-03-05 13:00:00,5.44,5.48,5.41,5.48,289800.0,5.44,5.48,5.41,5.48,289800.0
2009-03-05 13:10:00,5.48,5.52,5.47,5.48,219100.0,5.48,5.52,5.47,5.48,219100.0
2009-03-05 13:20:00,5.48,5.48,5.45,5.47,81200.0,5.48,5.48,5.45,5.47,81200.0
2009-03-05 13:30:00,5.47,5.48,5.46,5.46,104300.0,5.47,5.48,5.46,5.46,104300.0
2009-03-05 13:40:00,5.46,5.48,5.44,5.44,185500.0,5.46,5.48,5.44,5.44,185500.0
2009-03-05 13:50:00,5.44,5.46,5.42,5.46,210000.0,5.44,5.46,5.42,5.46,210000.0
2009-03-05 14:00:00,5.46,5.47,5.45,5.46,123200.0,5.46,5.47,5.45,5.46,123200.0
2009-03-05 14:10:00,5.46,5.46,5.42,5.45,191800.0,5.46,5.46,5.42,5.45,191800.0
2009-03-05 14:20:00,5.45,5.46,5.41,5.41,479500.0,5.45,5.46,5.41,5.41,479500.0
2009-03-05 14:30:00,5.41,5.45,5.41,5.45,413000.0,5.41,5.45,5.41,5.45,413000.0
2009-03-05 14:40:00,5.45,5.45,5.43,5.43,289800.0,5.45,5.45,5.43,5.43,289800.0
2009-03-05 14:50:00,5.43,5.44,5.42,5.43,235200.0,5.43,5.44,5.42,5.43,235200.0
2009-03-05 15:00:00,5.42,5.45,5.42,5.45,497700.0,5.42,5.45,5.42,5.45,497700.0
2009-03-05 15:10:00,5.45,5.48,5.44,5.45,317800.0,5.45,5.48,5.44,5.45,317800.0
2009-03-05 15:20:00,5.45,5.48,5.42,5.42,323400.0,5.45,5.48,5.42,5.42,323400.0
2009-03-05 15:30:00,5.42,5.42,5.38,5.38,385000.0,5.42,5.42,5.38,5.38,385000.0
2009-03-05 15:40:00,5.38,5.44,5.36,5.42,615300.0,5.38,5.44,5.36,5.42,615300.0
2009-03-05 15:50:00,5.42,5.43,5.39,5.41,576100.0,5.42,5.43,5.39,5.41,576100.0
2009-03-06 09:30:00,5.49,5.5,5.43,5.45,345100.0,5.49,5.5,5.43,5.45,345100.0
2009-03-06 09:40:00,5.44,5.54,5.42,5.51,493500.0,5.44,5.54,5.42,5.51,493500.0
2009-03-06 09:50:00,5.52,5.54,5.49,5.5,434700.0,5.52,5.54,5.49,5.5,434700.0
2009-03-06 10:00:00,5.5,5.5,5.4,5.43,289100.0,5.5,5.5,5.4,5.43,289100.0
2009-03-06 10:10:00,5.43,5.44,5.37,5.37,266000.0,5.43,5.44,5.37,5.37,266000.0
2009-03-06 10:20:00,5.38,5.4,5.31,5.36,432600.0,5.38,5.4,5.31,5.36,432600.0
2009-03-06 10:30:00,5.37,5.39,5.34,5.35,119700.0,5.37,5.39,5.34,5.35,119700.0
2009-03-06 10:40:00,5.35,5.38,5.3,5.31,327600.0,5.35,5.38,5.3,5.31,327600.0
2009-03-06 10:50:00,5.31,5.35,5.3,5.33,229600.0,5.31,5.35,5.3,5.33,229600.0
2009-03-06 11:00:00,5.33,5.33,5.29,5.31,160300.0,5.33,5.33,5.29,5.31,160300.0
2009-03-06 11:10:00,5.3,5.35,5.28,5.28,346500.0,5.3,5.35,5.28,5.28,346500.0
2009-03-06 11:20:00,5.28,5.29,5.28,5.29,121800.0,5.28,5.29,5.28,5.29,121800.0
2009-03-06 11:30:00,5.29,5.29,5.28,5.28,141400.0,5.29,5.29,5.28,5.28,141400.0
2009-03-06 11:40:00,5.28,5.29,5.27,5.29,105700.0,5.28,5.29,5.27,5.29,105700.0
2009-03-06 11:50:00,5.29,5.29,5.28,5.29,77700.0,5.29,5.29,5.28,5.29,77700.0
2009-03-06 12:00:00,5.29,5.31,5.28,5.31,88900.0,5.29,5.31,5.28,5.31,88900.0
2009-03-06 12:10:00,5.31,5.35,5.29,5.33,149100.0,5.31,5.35,5.29,5.33,149100.0
2009-03-06 12:20:00,5.33,5.35,5.33,5.34,113400.0,5.33,5.35,5.33,5.34,113400.0
2009-03-06 12:30:00,5.34,5.35,5.32,5.33,71400.0,5.34,5.35,5.32,5.33,71400.0
2009-03-06 12:40:00,5.33,5.34,5.31,5.32,198100.0,5.33,5.34,5.31,5.32,198100.0
2009-03-06 12:50:00,5.32,5.35,5.32,5.34,85400.0,5.32,5.35,5.32,5.34,85400.0
2009-03-06 13:00:00,5.34,5.35,5.33,5.34,105700.0,5.34,5.35,5.33,5.34,105700.0
2009-03-06 13:10:00,5.35,5.36,5.32,5.34,165200.0,5.35,5.36,5.32,5.34,165200.0
2009-03-06 13:20:00,5.34,5.34,5.33,5.33,120400.0,5.34,5.34,5.33,5.33,120400.0
2009-03-06 13:30:00,5.33,5.34,5.32,5.34,107100.0,5.33,5.34,5.32,5.34,107100.0
2009-03-06 13:40:00,5.33,5.35,5.33,5.35,115500.0,5.33,5.35,5.33,5.35,115500.0
2009-03-06 13:50:00,5.35,5.4,5.34,5.37,357700.0,5.35,5.4,5.34,5.37,357700.0
2009-03-06 14:00:00,5.36,5.41,5.36,5.38,256200.0,5.36,5.41,5.36,5.38,256200.0
2009-03-06 14:10:00,5.38,5.4,5.36,5.37,170800.0,5.38,5.4,5.36,5.37,170800.0
2009-03-06 14:20:00,5.38,5.4,5.37,5.39,128100.0,5.38,5.4,5.37,5.39,128100.0
2009-03-06 14:30:00,5.39,5.4,5.38,5.39,149100.0,5.39,5.4,5.38,5.39,149100.0
2009-03-06 14:40:00,5.39,5.39,5.35,5.37,137200.0,5.39,5.39,5.35,5.37,137200.0
2009-03-06 14:50:00,5.37,5.38,5.35,5.36,119700.0,5.37,5.38,5.35,5.36,119700.0
2009-03-06 15:00:00,5.36,5.38,5.34,5.37,123200.0,5.36,5.38,5.34,5.37,123200.0
2009-03-06 15:10:00,5.37,5.41,5.35,5.4,165900.0,5.37,5.41,5.35,5.4,165900.0
2009-03-06 15:20:00,5.39,5.39,5.34,5.36,189000.0,5.39,5.39,5.34,5.36,189000.0
2009-03-06 15:30:00,5.37,5.4,5.36,5.38,252700.0,5.37,5.4,5.36,5.38,252700.0
2009-03-06 15:40:00,5.38,5.44,5.38,5.41,522900.0,5.38,5.44,5.38,5.41,522900.0
2009-03-06 15:50:00,5.41,5.46,5.4,5.45,485800.0,5.41,5.46,5.4,5.45,485800.0
2009-03-09 09:30:00,5.46,5.5,5.43,5.49,192500.0,5.46,5.5,5.43,5.49,192500.0
2009-03-09 09:40:00,5.49,5.63,5.49,5.6,588700.0,5.49,5.63,5.49,5.6,588700.0
2009-03-09 09:50:00,5.6,5.7,5.6,5.61,551600.0,5.6,5.7,5.6,5.61,551600.0
2009-03-09 10:00:00,5.6,5.68,5.6,5.66,501200.0,5.6,5.68,5.6,5.66,501200.0
2009-03-09 10:10:00,5.66,5.7,5.64,5.64,304500.0,5.66,5.7,5.64,5.64,304500.0
2009-03-09 10:20:00,5.64,5.67,5.64,5.65,212800.0,5.64,5.67,5.64,5.65,212800.0
2009-03-09 10:30:00,5.65,5.67,5.62,5.64,274400.0,5.65,5.67,5.62,5.64,274400.0
2009-03-09 10:40:00,5.64,5.68,5.63,5.68,279300.0,5.64,5.68,5.63,5.68,279300.0
2009-03-09 10:50:00,5.68,5.69,5.65,5.65,309400.0,5.68,5.69,5.65,5.65,309400.0
2009-03-09 11:00:00,5.65,5.67,5.64,5.64,259700.0,5.65,5.67,5.64,5.64,259700.0
2009-03-09 11:10:00,5.64,5.65,5.6,5.62,267400.0,5.64,5.65,5.6,5.62,267400.0
2009-03-09 11:20:00,5.62,5.64,5.61,5.62,210700.0,5.62,5.64,5.61,5.62,210700.0
2009-03-09 11:30:00,5.62,5.65,5.61,5.62,333900.0,5.62,5.65,5.61,5.62,333900.0
2009-03-09 11:40:00,5.62,5.64,5.58,5.63,291900.0,5.62,5.64,5.58,5.63,291900.0
2009-03-09 11:50:00,5.63,5.64,5.61,5.63,231700.0,5.63,5.64,5.61,5.63,231700.0
2009-03-09 12:00:00,5.63,5.64,5.63,5.64,234500.0,5.63,5.64,5.63,5.64,234500.0
2009-03-09 12:10:00,5.64,5.69,5.64,5.68,282800.0,5.64,5.69,5.64,5.68,282800.0
2009-03-09 12:20:00,5.69,5.69,5.65,5.65,163800.0,5.69,5.69,5.65,5.65,163800.0
2009-03-09 12:30:00,5.65,5.65,5.62,5.63,331800.0,5.65,5.65,5.62,5.63,331800.0
2009-03-09 12:40:00,5.63,5.64,5.63,5.64,143500.0,5.63,5.64,5.63,5.64,143500.0
2009-03-09 12:50:00,5.63,5.64,5.62,5.63,148400.0,5.63,5.64,5.62,5.63,148400.0
2009-03-09 13:00:00,5.63,5.63,5.6,5.61,251300.0,5.63,5.63,5.6,5.61,251300.0
2009-03-09 13:10:00,5.61,5.62,5.6,5.61,392700.0,5.61,5.62,5.6,5.61,392700.0
2009-03-09 13:20:00,5.61,5.61,5.57,5.58,184100.0,5.61,5.61,5.57,5.58,184100.0
2009-03-09 13:30:00,5.58,5.58,5.55,5.57,147700.0,5.58,5.58,5.55,5.57,147700.0
2009-03-09 13:40:00,5.56,5.57,5.54,5.57,123200.0,5.56,5.57,5.54,5.57,123200.0
2009-03-09 13:50:00,5.58,5.59,5.55,5.57,131600.0,5.58,5.59,5.55,5.57,131600.0
2009-03-09 14:00:00,5.57,5.58,5.55,5.57,219800.0,5.57,5.58,5.55,5.57,219800.0
2009-03-09 14:10:00,5.57,5.58,5.55,5.57,121800.0,5.57,5.58,5.55,5.57,121800.0
2009-03-09 14:20:00,5.57,5.57,5.52,5.55,124600.0,5.57,5.57,5.52,5.55,124600.0
2009-03-09 14:30:00,5.55,5.56,5.52,5.55,326900.0,5.55,5.56,5.52,5.55,326900.0
2009-03-09 14:40:00,5.55,5.55,5.52,5.53,275800.0,5.55,5.55,5.52,5.53,275800.0
2009-03-09 14:50:00,5.53,5.55,5.52,5.55,193200.0,5.53,5.55,5.52,5.55,193200.0
2009-03-09 15:00:00,5.55,5.56,5.53,5.56,245000.0,5.55,5.56,5.53,5.56,245000.0
2009-03-09 15:10:00,5.56,5.56,5.51,5.53,331100.0,5.56,5.56,5.51,5.53,331100.0
2009-03-09 15:20:00,5.53,5.55,5.51,5.53,274400.0,5.53,5.55,5.51,5.53,274400.0
2009-03-09 15:30:00,5.53,5.55,5.5,5.5,331100.0,5.53,5.55,5.5,5.5,331100.0
2009-03-09 15:40:00,5.5,5.51,5.45,5.5,852600.0,5.5,5.51,5.45,5.5,852600.0
2009-03-09 15:50:00,5.5,5.51,5.48,5.5,686700.0,5.5,5.51,5.48,5.5,686700.0
2009-03-10 09:30:00,5.6,5.67,5.58,5.64,296100.0,5.6,5.67,5.58,5.64,296100.0
2009-03-10 09:40:00,5.65,5.68,5.65,5.68,429800.0,5.65,5.68,5.65,5.68,429800.0
2009-03-10 09:50:00,5.68,5.68,5.64,5.65,401800.0,5.68,5.68,5.64,5.65,401800.0
2009-03-10 10:00:00,5.65,5.65,5.59,5.59,1429400.0,5.65,5.65,5.59,5.59,1429400.0
2009-03-10 10:10:00,5.59,5.67,5.58,5.66,1174600.0,5.59,5.67,5.58,5.66,1174600.0
2009-03-10 10:20:00,5.66,5.66,5.65,5.65,692300.0,5.66,5.66,5.65,5.65,692300.0
2009-03-10 10:30:00,5.65,5.66,5.64,5.64,258300.0,5.65,5.66,5.64,5.64,258300.0
2009-03-10 10:40:00,5.64,5.66,5.64,5.65,446600.0,5.64,5.66,5.64,5.65,446600.0
2009-03-10 10:50:00,5.65,5.65,5.58,5.58,258300.0,5.65,5.65,5.58,5.58,258300.0
2009-03-10 11:00:00,5.58,5.59,5.54,5.54,632800.0,5.58,5.59,5.54,5.54,632800.0
2009-03-10 11:10:00,5.54,5.54,5.52,5.54,352800.0,5.54,5.54,5.52,5.54,352800.0
2009-03-10 11:20:00,5.54,5.55,5.51,5.54,629300.0,5.54,5.55,5.51,5.54,629300.0
2009-03-10 11:30:00,5.54,5.54,5.52,5.52,170800.0,5.54,5.54,5.52,5.52,170800.0
2009-03-10 11:40:00,5.52,5.52,5.47,5.47,380100.0,5.52,5.52,5.47,5.47,380100.0
2009-03-10 11:50:00,5.47,5.52,5.47,5.51,310100.0,5.47,5.52,5.47,5.51,310100.0
2009-03-10 12:00:00,5.52,5.55,5.51,5.55,276500.0,5.52,5.55,5.51,5.55,276500.0
2009-03-10 12:10:00,5.56,5.56,5.53,5.54,207900.0,5.56,5.56,5.53,5.54,207900.0
2009-03-10 12:20:00,5.54,5.56,5.54,5.56,222600.0,5.54,5.56,5.54,5.56,222600.0
2009-03-10 12:30:00,5.56,5.56,5.54,5.54,116900.0,5.56,5.56,5.54,5.54,116900.0
2009-03-10 12:40:00,5.54,5.55,5.53,5.54,140000.0,5.54,5.55,5.53,5.54,140000.0
2009-03-10 12:50:00,5.54,5.54,5.5,5.5,151200.0,5.54,5.54,5.5,5.5,151200.0
2009-03-10 13:00:00,5.5,5.52,5.5,5.51,138600.0,5.5,5.52,5.5,5.51,138600.0
2009-03-10 13:10:00,5.51,5.53,5.51,5.51,161000.0,5.51,5.53,5.51,5.51,161000.0
2009-03-10 13:20:00,5.51,5.51,5.48,5.48,190400.0,5.51,5.51,5.48,5.48,190400.0
2009-03-10 13:30:00,5.48,5.49,5.46,5.46,661500.0,5.48,5.49,5.46,5.46,661500.0
2009-03-10 13:40:00,5.46,5.48,5.46,5.48,169400.0,5.46,5.48,5.46,5.48,169400.0
2009-03-10 13:50:00,5.47,5.48,5.46,5.46,151200.0,5.47,5.48,5.46,5.46,151200.0
2009-03-10 14:00:00,5.46,5.48,5.46,5.47,193200.0,5.46,5.48,5.46,5.47,193200.0
2009-03-10 14:10:00,5.46,5.46,5.46,5.46,631400.0,5.46,5.46,5.46,5.46,631400.0
2009-03-10 14:20:00,5.46,5.48,5.46,5.47,305200.0,5.46,5.48,5.46,5.47,305200.0
2009-03-10 14:30:00,5.47,5.47,5.46,5.47,184100.0,5.47,5.47,5.46,5.47,184100.0
2009-03-10 14:40:00,5.47,5.5,5.46,5.46,504700.0,5.47,5.5,5.46,5.46,504700.0
2009-03-10 14:50:00,5.46,5.49,5.46,5.49,291900.0,5.46,5.49,5.46,5.49,291900.0
2009-03-10 15:00:00,5.5,5.51,5.48,5.5,438200.0,5.5,5.51,5.48,5.5,438200.0
2009-03-10 15:10:00,5.5,5.51,5.49,5.5,371700.0,5.5,5.51,5.49,5.5,371700.0
2009-03-10 15:20:00,5.5,5.51,5.5,5.51,240800.0,5.5,5.51,5.5,5.51,240800.0
2009-03-10 15:30:00,5.51,5.51,5.49,5.49,306600.0,5.51,5.51,5.49,5.49,306600.0
2009-03-10 15:40:00,5.49,5.5,5.47,5.48,392000.0,5.49,5.5,5.47,5.48,392000.0
2009-03-10 15:50:00,5.48,5.51,5.48,5.5,732200.0,5.48,5.51,5.48,5.5,732200.0
2009-03-11 09:30:00,5.51,5.51,5.32,5.43,590800.0,5.51,5.51,5.32,5.43,590800.0
2009-03-11 09:40:00,5.44,5.52,5.43,5.47,146300.0,5.44,5.52,5.43,5.47,146300.0
2009-03-11 09:50:00,5.47,5.55,5.45,5.5,275100.0,5.47,5.55,5.45,5.5,275100.0
2009-03-11 10:00:00,5.48,5.5,5.39,5.4,306600.0,5.48,5.5,5.39,5.4,306600.0
2009-03-11 10:10:00,5.41,5.43,5.38,5.39,261800.0,5.41,5.43,5.38,5.39,261800.0
2009-03-11 10:20:00,5.39,5.4,5.38,5.39,302400.0,5.39,5.4,5.38,5.39,302400.0
2009-03-11 10:30:00,5.39,5.41,5.38,5.39,282100.0,5.39,5.41,5.38,5.39,282100.0
2009-03-11 10:40:00,5.39,5.39,5.37,5.39,130900.0,5.39,5.39,5.37,5.39,130900.0
2009-03-11 10:50:00,5.39,5.4,5.38,5.38,98000.0,5.39,5.4,5.38,5.38,98000.0
2009-03-11 11:00:00,5.39,5.39,5.33,5.34,357000.0,5.39,5.39,5.33,5.34,357000.0
2009-03-11 11:10:00,5.35,5.35,5.32,5.32,133000.0,5.35,5.35,5.32,5.32,133000.0
2009-03-11 11:20:00,5.32,5.33,5.29,5.32,466900.0,5.32,5.33,5.29,5.32,466900.0
2009-03-11 11:30:00,5.32,5.33,5.3,5.31,594300.0,5.32,5.33,5.3,5.31,594300.0
2009-03-11 11:40:00,5.31,5.31,5.29,5.3,251300.0,5.31,5.31,5.29,5.3,251300.0
2009-03-11 11:50:00,5.3,5.3,5.29,5.29,270900.0,5.3,5.3,5.29,5.29,270900.0
2009-03-11 12:00:00,5.29,5.3,5.29,5.29,198800.0,5.29,5.3,5.29,5.29,198800.0
2009-03-11 12:10:00,5.29,5.29,5.29,5.29,249200.0,5.29,5.29,5.29,5.29,249200.0
2009-03-11 12:20:00,5.29,5.33,5.29,5.33,180600.0,5.29,5.33,5.29,5.33,180600.0
2009-03-11 12:30:00,5.33,5.33,5.3,5.3,93800.0,5.33,5.33,5.3,5.3,93800.0
2009-03-11 12:40:00,5.29,5.3,5.29,5.3,260400.0,5.29,5.3,5.29,5.3,260400.0
2009-03-11 12:50:00,5.3,5.3,5.3,5.3,255500.0,5.3,5.3,5.3,5.3,255500.0
2009-03-11 13:00:00,5.3,5.32,5.3,5.31,79800.0,5.3,5.32,5.3,5.31,79800.0
2009-03-11 13:10:00,5.31,5.35,5.31,5.34,162400.0,5.31,5.35,5.31,5.34,162400.0
2009-03-11 13:20:00,5.35,5.36,5.32,5.32,114100.0,5.35,5.36,5.32,5.32,114100.0
2009-03-11 13:30:00,5.32,5.34,5.32,5.34,100800.0,5.32,5.34,5.32,5.34,100800.0
2009-03-11 13:40:00,5.34,5.37,5.34,5.37,291900.0,5.34,5.37,5.34,5.37,291900.0
2009-03-11 13:50:00,5.37,5.37,5.35,5.35,107100.0,5.37,5.37,5.35,5.35,107100.0
2009-03-11 14:00:00,5.35,5.36,5.35,5.35,102200.0,5.35,5.36,5.35,5.35,102200.0
2009-03-11 14:10:00,5.35,5.36,5.33,5.34,119700.0,5.35,5.36,5.33,5.34,119700.0
2009-03-11 14:20:00,5.34,5.34,5.32,5.33,94500.0,5.34,5.34,5.32,5.33,94500.0
2009-03-11 14:30:00,5.33,5.34,5.32,5.32,160300.0,5.33,5.34,5.32,5.32,160300.0
2009-03-11 14:40:00,5.32,5.34,5.32,5.32,226800.0,5.32,5.34,5.32,5.32,226800.0
2009-03-11 14:50:00,5.32,5.34,5.32,5.32,359100.0,5.32,5.34,5.32,5.32,359100.0
2009-03-11 15:00:00,5.32,5.37,5.32,5.37,338100.0,5.32,5.37,5.32,5.37,338100.0
2009-03-11 15:10:00,5.37,5.39,5.36,5.39,319200.0,5.37,5.39,5.36,5.39,319200.0
2009-03-11 15:20:00,5.39,5.4,5.38,5.39,450100.0,5.39,5.4,5.38,5.39,450100.0
2009-03-11 15:30:00,5.39,5.39,5.37,5.38,511000.0,5.39,5.39,5.37,5.38,511000.0
2009-03-11 15:40:00,5.38,5.4,5.38,5.39,624400.0,5.38,5.4,5.38,5.39,624400.0
2009-03-11 15:50:00,5.39,5.4,5.35,5.36,718900.0,5.39,5.4,5.35,5.36,718900.0
2009-03-12 09:30:00,5.26,5.38,5.21,5.29,541100.0,5.26,5.38,5.21,5.29,541100.0
2009-03-12 09:40:00,5.3,5.31,5.27,5.31,201600.0,5.3,5.31,5.27,5.31,201600.0
2009-03-12 09:50:00,5.31,5.35,5.3,5.35,100100.0,5.31,5.35,5.3,5.35,100100.0
2009-03-12 10:00:00,5.34,5.37,5.33,5.36,142800.0,5.34,5.37,5.33,5.36,142800.0
2009-03-12 10:10:00,5.36,5.42,5.35,5.4,116200.0,5.36,5.42,5.35,5.4,116200.0
2009-03-12 10:20:00,5.4,5.42,5.37,5.37,220500.0,5.4,5.42,5.37,5.37,220500.0
2009-03-12 10:30:00,5.38,5.39,5.36,5.38,137200.0,5.38,5.39,5.36,5.38,137200.0
2009-03-12 10:40:00,5.37,5.43,5.37,5.41,126000.0,5.37,5.43,5.37,5.41,126000.0
2009-03-12 10:50:00,5.42,5.44,5.41,5.44,284200.0,5.42,5.44,5.41,5.44,284200.0
2009-03-12 11:00:00,5.44,5.46,5.41,5.45,341600.0,5.44,5.46,5.41,5.45,341600.0
2009-03-12 11:10:00,5.45,5.45,5.44,5.45,133000.0,5.45,5.45,5.44,5.45,133000.0
2009-03-12 11:20:00,5.45,5.45,5.43,5.44,113400.0,5.45,5.45,5.43,5.44,113400.0
2009-03-12 11:30:00,5.44,5.45,5.43,5.45,116200.0,5.44,5.45,5.43,5.45,116200.0
2009-03-12 11:40:00,5.46,5.5,5.45,5.49,215600.0,5.46,5.5,5.45,5.49,215600.0
2009-03-12 11:50:00,5.49,5.49,5.47,5.48,108500.0,5.49,5.49,5.47,5.48,108500.0
2009-03-12 12:00:00,5.48,5.49,5.47,5.49,95200.0,5.48,5.49,5.47,5.49,95200.0
2009-03-12 12:10:00,5.49,5.49,5.46,5.47,191100.0,5.49,5.49,5.46,5.47,191100.0
2009-03-12 12:20:00,5.47,5.49,5.47,5.48,116900.0,5.47,5.49,5.47,5.48,116900.0
2009-03-12 12:30:00,5.48,5.5,5.47,5.5,233800.0,5.48,5.5,5.47,5.5,233800.0
2009-03-12 12:40:00,5.5,5.51,5.5,5.51,107800.0,5.5,5.51,5.5,5.51,107800.0
2009-03-12 12:50:00,5.51,5.55,5.51,5.52,588700.0,5.51,5.55,5.51,5.52,588700.0
2009-03-12 13:00:00,5.53,5.55,5.52,5.54,109200.0,5.53,5.55,5.52,5.54,109200.0
2009-03-12 13:10:00,5.55,5.58,5.55,5.57,216300.0,5.55,5.58,5.55,5.57,216300.0
2009-03-12 13:20:00,5.57,5.57,5.53,5.55,101500.0,5.57,5.57,5.53,5.55,101500.0
2009-03-12 13:30:00,5.55,5.56,5.54,5.54,157500.0,5.55,5.56,5.54,5.54,157500.0
2009-03-12 13:40:00,5.54,5.57,5.54,5.56,445200.0,5.54,5.57,5.54,5.56,445200.0
2009-03-12 13:50:00,5.57,5.59,5.56,5.58,619500.0,5.57,5.59,5.56,5.58,619500.0
2009-03-12 14:00:00,5.58,5.59,5.57,5.58,291200.0,5.58,5.59,5.57,5.58,291200.0
2009-03-12 14:10:00,5.58,5.65,5.58,5.62,686700.0,5.58,5.65,5.58,5.62,686700.0
2009-03-12 14:20:00,5.62,5.63,5.6,5.61,196000.0,5.62,5.63,5.6,5.61,196000.0
2009-03-12 14:30:00,5.62,5.63,5.61,5.61,147000.0,5.62,5.63,5.61,5.61,147000.0
2009-03-12 14:40:00,5.61,5.67,5.6,5.67,500500.0,5.61,5.67,5.6,5.67,500500.0
2009-03-12 14:50:00,5.67,5.7,5.67,5.67,524300.0,5.67,5.7,5.67,5.67,524300.0
2009-03-12 15:00:00,5.67,5.69,5.67,5.69,583100.0,5.67,5.69,5.67,5.69,583100.0
2009-03-12 15:10:00,5.69,5.71,5.69,5.71,610400.0,5.69,5.71,5.69,5.71,610400.0
2009-03-12 15:20:00,5.71,5.71,5.69,5.7,548800.0,5.71,5.71,5.69,5.7,548800.0
2009-03-12 15:30:00,5.7,5.71,5.69,5.7,446600.0,5.7,5.71,5.69,5.7,446600.0
2009-03-12 15:40:00,5.71,5.71,5.7,5.71,1334200.0,5.71,5.71,5.7,5.71,1334200.0
2009-03-12 15:50:00,5.71,5.71,5.69,5.71,1416100.0,5.71,5.71,5.69,5.71,1416100.0
2009-03-13 09:30:00,5.7,5.71,5.69,5.7,319200.0,5.7,5.71,5.69,5.7,319200.0
2009-03-13 09:40:00,5.7,5.71,5.64,5.68,303100.0,5.7,5.71,5.64,5.68,303100.0
2009-03-13 09:50:00,5.68,5.7,5.67,5.69,199500.0,5.68,5.7,5.67,5.69,199500.0
2009-03-13 10:00:00,5.69,5.71,5.69,5.71,448000.0,5.69,5.71,5.69,5.71,448000.0
2009-03-13 10:10:00,5.71,5.71,5.67,5.69,616700.0,5.71,5.71,5.67,5.69,616700.0
2009-03-13 10:20:00,5.69,5.69,5.61,5.63,455700.0,5.69,5.69,5.61,5.63,455700.0
2009-03-13 10:30:00,5.63,5.63,5.59,5.62,256200.0,5.63,5.63,5.59,5.62,256200.0
2009-03-13 10:40:00,5.62,5.63,5.62,5.63,106400.0,5.62,5.63,5.62,5.63,106400.0
2009-03-13 10:50:00,5.63,5.63,5.6,5.61,119000.0,5.63,5.63,5.6,5.61,119000.0
2009-03-13 11:00:00,5.61,5.61,5.58,5.59,232400.0,5.61,5.61,5.58,5.59,232400.0
2009-03-13 11:10:00,5.59,5.59,5.58,5.58,108500.0,5.59,5.59,5.58,5.58,108500.0
2009-03-13 11:20:00,5.58,5.6,5.57,5.6,154000.0,5.58,5.6,5.57,5.6,154000.0
2009-03-13 11:30:00,5.59,5.6,5.57,5.59,166600.0,5.59,5.6,5.57,5.59,166600.0
2009-03-13 11:40:00,5.59,5.6,5.55,5.56,321300.0,5.59,5.6,5.55,5.56,321300.0
2009-03-13 11:50:00,5.56,5.59,5.56,5.58,100100.0,5.56,5.59,5.56,5.58,100100.0
2009-03-13 12:00:00,5.58,5.59,5.58,5.58,141400.0,5.58,5.59,5.58,5.58,141400.0
2009-03-13 12:10:00,5.59,5.59,5.56,5.56,93800.0,5.59,5.59,5.56,5.56,93800.0
2009-03-13 12:20:00,5.56,5.56,5.54,5.55,193200.0,5.56,5.56,5.54,5.55,193200.0
2009-03-13 12:30:00,5.55,5.57,5.55,5.56,82600.0,5.55,5.57,5.55,5.56,82600.0
2009-03-13 12:40:00,5.56,5.6,5.56,5.6,266700.0,5.56,5.6,5.56,5.6,266700.0
2009-03-13 12:50:00,5.6,5.6,5.58,5.6,109200.0,5.6,5.6,5.58,5.6,109200.0
2009-03-13 13:00:00,5.6,5.61,5.6,5.6,67200.0,5.6,5.61,5.6,5.6,67200.0
2009-03-13 13:10:00,5.6,5.67,5.6,5.66,228200.0,5.6,5.67,5.6,5.66,228200.0
2009-03-13 13:20:00,5.66,5.68,5.66,5.66,295400.0,5.66,5.68,5.66,5.66,295400.0
2009-03-13 13:30:00,5.67,5.69,5.67,5.67,81200.0,5.67,5.69,5.67,5.67,81200.0
2009-03-13 13:40:00,5.67,5.67,5.65,5.66,99400.0,5.67,5.67,5.65,5.66,99400.0
2009-03-13 13:50:00,5.66,5.66,5.64,5.65,151200.0,5.66,5.66,5.64,5.65,151200.0
2009-03-13 14:00:00,5.66,5.68,5.65,5.67,201600.0,5.66,5.68,5.65,5.67,201600.0
2009-03-13 14:10:00,5.67,5.67,5.64,5.64,186900.0,5.67,5.67,5.64,5.64,186900.0
2009-03-13 14:20:00,5.64,5.64,5.63,5.63,345800.0,5.64,5.64,5.63,5.63,345800.0
2009-03-13 14:30:00,5.63,5.65,5.63,5.64,237300.0,5.63,5.65,5.63,5.64,237300.0
2009-03-13 14:40:00,5.64,5.66,5.64,5.65,230300.0,5.64,5.66,5.64,5.65,230300.0
2009-03-13 14:50:00,5.65,5.66,5.64,5.65,192500.0,5.65,5.66,5.64,5.65,192500.0
2009-03-13 15:00:00,5.64,5.66,5.63,5.64,210700.0,5.64,5.66,5.63,5.64,210700.0
2009-03-13 15:10:00,5.63,5.64,5.62,5.64,249900.0,5.63,5.64,5.62,5.64,249900.0
2009-03-13 15:20:00,5.64,5.65,5.64,5.65,203700.0,5.64,5.65,5.64,5.65,203700.0
2009-03-13 15:30:00,5.65,5.65,5.62,5.64,385700.0,5.65,5.65,5.62,5.64,385700.0
2009-03-13 15:40:00,5.64,5.65,5.62,5.62,351400.0,5.64,5.65,5.62,5.62,351400.0
2009-03-13 15:50:00,5.62,5.64,5.62,5.62,695100.0,5.62,5.64,5.62,5.62,695100.0
2009-03-16 09:30:00,5.67,5.68,5.6,5.67,469000.0,5.67,5.68,5.6,5.67,469000.0
2009-03-16 09:40:00,5.66,5.69,5.63,5.67,214900.0,5.66,5.69,5.63,5.67,214900.0
2009-03-16 09:50:00,5.67,5.76,5.66,5.72,1437800.0,5.67,5.76,5.66,5.72,1437800.0
2009-03-16 10:00:00,5.72,5.74,5.7,5.72,262500.0,5.72,5.74,5.7,5.72,262500.0
2009-03-16 10:10:00,5.72,5.72,5.67,5.68,207900.0,5.72,5.72,5.67,5.68,207900.0
2009-03-16 10:20:00,5.68,5.71,5.68,5.69,168000.0,5.68,5.71,5.68,5.69,168000.0
2009-03-16 10:30:00,5.69,5.73,5.69,5.72,207200.0,5.69,5.73,5.69,5.72,207200.0
2009-03-16 10:40:00,5.72,5.73,5.71,5.71,96600.0,5.72,5.73,5.71,5.71,96600.0
2009-03-16 10:50:00,5.71,5.71,5.65,5.65,168700.0,5.71,5.71,5.65,5.65,168700.0
2009-03-16 11:00:00,5.65,5.68,5.64,5.68,113400.0,5.65,5.68,5.64,5.68,113400.0
2009-03-16 11:10:00,5.68,5.72,5.67,5.72,189000.0,5.68,5.72,5.67,5.72,189000.0
2009-03-16 11:20:00,5.72,5.73,5.71,5.72,172200.0,5.72,5.73,5.71,5.72,172200.0
2009-03-16 11:30:00,5.72,5.72,5.71,5.72,82600.0,5.72,5.72,5.71,5.72,82600.0
2009-03-16 11:40:00,5.72,5.73,5.72,5.72,150500.0,5.72,5.73,5.72,5.72,150500.0
2009-03-16 11:50:00,5.72,5.74,5.72,5.73,116900.0,5.72,5.74,5.72,5.73,116900.0
2009-03-16 12:00:00,5.73,5.73,5.7,5.7,307300.0,5.73,5.73,5.7,5.7,307300.0
2009-03-16 12:10:00,5.7,5.72,5.69,5.71,207200.0,5.7,5.72,5.69,5.71,207200.0
2009-03-16 12:20:00,5.71,5.71,5.68,5.68,114800.0,5.71,5.71,5.68,5.68,114800.0
2009-03-16 12:30:00,5.68,5.75,5.68,5.74,240800.0,5.68,5.75,5.68,5.74,240800.0
2009-03-16 12:40:00,5.74,5.74,5.72,5.73,117600.0,5.74,5.74,5.72,5.73,117600.0
2009-03-16 12:50:00,5.72,5.73,5.7,5.73,95200.0,5.72,5.73,5.7,5.73,95200.0
2009-03-16 13:00:00,5.73,5.73,5.7,5.71,77700.0,5.73,5.73,5.7,5.71,77700.0
2009-03-16 13:10:00,5.71,5.72,5.7,5.71,114800.0,5.71,5.72,5.7,5.71,114800.0
2009-03-16 13:20:00,5.72,5.73,5.7,5.73,182000.0,5.72,5.73,5.7,5.73,182000.0
2009-03-16 13:30:00,5.72,5.73,5.71,5.72,147000.0,5.72,5.73,5.71,5.72,147000.0
2009-03-16 13:40:00,5.72,5.74,5.72,5.73,292600.0,5.72,5.74,5.72,5.73,292600.0
2009-03-16 13:50:00,5.73,5.75,5.72,5.73,144900.0,5.73,5.75,5.72,5.73,144900.0
2009-03-16 14:00:00,5.73,5.73,5.72,5.72,135100.0,5.73,5.73,5.72,5.72,135100.0
2009-03-16 14:10:00,5.72,5.72,5.71,5.71,109200.0,5.72,5.72,5.71,5.71,109200.0
2009-03-16 14:20:00,5.71,5.71,5.7,5.7,91000.0,5.71,5.71,5.7,5.7,91000.0
2009-03-16 14:30:00,5.7,5.71,5.68,5.69,178500.0,5.7,5.71,5.68,5.69,178500.0
2009-03-16 14:40:00,5.69,5.71,5.69,5.71,145600.0,5.69,5.71,5.69,5.71,145600.0
2009-03-16 14:50:00,5.71,5.71,5.66,5.67,191100.0,5.71,5.71,5.66,5.67,191100.0
2009-03-16 15:00:00,5.67,5.68,5.63,5.65,370300.0,5.67,5.68,5.63,5.65,370300.0
2009-03-16 15:10:00,5.65,5.65,5.62,5.62,211400.0,5.65,5.65,5.62,5.62,211400.0
2009-03-16 15:20:00,5.62,5.63,5.57,5.58,602000.0,5.62,5.63,5.57,5.58,602000.0
2009-03-16 15:30:00,5.59,5.61,5.56,5.56,842800.0,5.59,5.61,5.56,5.56,842800.0
2009-03-16 15:40:00,5.56,5.56,5.52,5.52,1234100.0,5.56,5.56,5.52,5.52,1234100.0
2009-03-16 15:50:00,5.52,5.54,5.51,5.52,1250900.0,5.52,5.54,5.51,5.52,1250900.0
2009-03-17 09:30:00,5.54,5.61,5.44,5.55,315000.0,5.54,5.61,5.44,5.55,315000.0
2009-03-17 09:40:00,5.55,5.65,5.52,5.63,394100.0,5.55,5.65,5.52,5.63,394100.0
2009-03-17 09:50:00,5.63,5.68,5.61,5.65,276500.0,5.63,5.68,5.61,5.65,276500.0
2009-03-17 10:00:00,5.65,5.65,5.61,5.64,595000.0,5.65,5.65,5.61,5.64,595000.0
2009-03-17 10:10:00,5.64,5.65,5.63,5.63,557200.0,5.64,5.65,5.63,5.63,557200.0
2009-03-17 10:20:00,5.63,5.66,5.63,5.63,447300.0,5.63,5.66,5.63,5.63,447300.0
2009-03-17 10:30:00,5.63,5.7,5.63,5.7,261800.0,5.63,5.7,5.63,5.7,261800.0
2009-03-17 10:40:00,5.7,5.74,5.7,5.71,439600.0,5.7,5.74,5.7,5.71,439600.0
2009-03-17 10:50:00,5.71,5.75,5.7,5.74,399700.0,5.71,5.75,5.7,5.74,399700.0
2009-03-17 11:00:00,5.74,5.75,5.73,5.74,242900.0,5.74,5.75,5.73,5.74,242900.0
2009-03-17 11:10:00,5.74,5.74,5.72,5.74,128800.0,5.74,5.74,5.72,5.74,128800.0
2009-03-17 11:20:00,5.74,5.78,5.74,5.77,422100.0,5.74,5.78,5.74,5.77,422100.0
2009-03-17 11:30:00,5.76,5.77,5.76,5.76,108500.0,5.76,5.77,5.76,5.76,108500.0
2009-03-17 11:40:00,5.76,5.81,5.76,5.79,437500.0,5.76,5.81,5.76,5.79,437500.0
2009-03-17 11:50:00,5.79,5.8,5.76,5.79,194600.0,5.79,5.8,5.76,5.79,194600.0
2009-03-17 12:00:00,5.79,5.8,5.78,5.79,129500.0,5.79,5.8,5.78,5.79,129500.0
2009-03-17 12:10:00,5.79,5.79,5.77,5.77,155400.0,5.79,5.79,5.77,5.77,155400.0
2009-03-17 12:20:00,5.77,5.8,5.77,5.79,214900.0,5.77,5.8,5.77,5.79,214900.0
2009-03-17 12:30:00,5.79,5.81,5.77,5.8,229600.0,5.79,5.81,5.77,5.8,229600.0
2009-03-17 12:40:00,5.8,5.8,5.79,5.79,123900.0,5.8,5.8,5.79,5.79,123900.0
2009-03-17 12:50:00,5.79,5.8,5.79,5.8,123900.0,5.79,5.8,5.79,5.8,123900.0
2009-03-17 13:00:00,5.8,5.8,5.79,5.79,172200.0,5.8,5.8,5.79,5.79,172200.0
2009-03-17 13:10:00,5.79,5.8,5.77,5.77,266700.0,5.79,5.8,5.77,5.77,266700.0
2009-03-17 13:20:00,5.77,5.78,5.77,5.77,116900.0,5.77,5.78,5.77,5.77,116900.0
2009-03-17 13:30:00,5.77,5.79,5.77,5.77,120400.0,5.77,5.79,5.77,5.77,120400.0
2009-03-17 13:40:00,5.77,5.78,5.77,5.78,64400.0,5.77,5.78,5.77,5.78,64400.0
2009-03-17 13:50:00,5.78,5.78,5.77,5.78,87500.0,5.78,5.78,5.77,5.78,87500.0
2009-03-17 14:00:00,5.78,5.78,5.76,5.77,154000.0,5.78,5.78,5.76,5.77,154000.0
2009-03-17 14:10:00,5.77,5.78,5.77,5.77,128800.0,5.77,5.78,5.77,5.77,128800.0
2009-03-17 14:20:00,5.77,5.78,5.77,5.77,98700.0,5.77,5.78,5.77,5.77,98700.0
2009-03-17 14:30:00,5.77,5.8,5.75,5.78,291200.0,5.77,5.8,5.75,5.78,291200.0
2009-03-17 14:40:00,5.78,5.81,5.78,5.8,277900.0,5.78,5.81,5.78,5.8,277900.0
2009-03-17 14:50:00,5.8,5.8,5.78,5.78,289800.0,5.8,5.8,5.78,5.78,289800.0
2009-03-17 15:00:00,5.78,5.8,5.76,5.8,389900.0,5.78,5.8,5.76,5.8,389900.0
2009-03-17 15:10:00,5.8,5.8,5.78,5.79,292600.0,5.8,5.8,5.78,5.79,292600.0
2009-03-17 15:20:00,5.79,5.8,5.77,5.77,303800.0,5.79,5.8,5.77,5.77,303800.0
2009-03-17 15:30:00,5.77,5.8,5.77,5.79,405300.0,5.77,5.8,5.77,5.79,405300.0
2009-03-17 15:40:00,5.79,5.82,5.78,5.79,637000.0,5.79,5.82,5.78,5.79,637000.0
2009-03-17 15:50:00,5.79,5.83,5.78,5.82,926800.0,5.79,5.83,5.78,5.82,926800.0
2009-03-18 09:30:00,5.8,5.81,5.74,5.76,256900.0,5.8,5.81,5.74,5.76,256900.0
2009-03-18 09:40:00,5.76,5.8,5.76,5.79,263200.0,5.76,5.8,5.76,5.79,263200.0
2009-03-18 09:50:00,5.79,5.8,5.79,5.79,134400.0,5.79,5.8,5.79,5.79,134400.0
2009-03-18 10:00:00,5.79,5.82,5.79,5.81,394100.0,5.79,5.82,5.79,5.81,394100.0
2009-03-18 10:10:00,5.81,5.96,5.81,5.91,1972600.0,5.81,5.96,5.81,5.91,1972600.0
2009-03-18 10:20:00,5.92,5.98,5.9,5.92,618800.0,5.92,5.98,5.9,5.92,618800.0
2009-03-18 10:30:00,5.93,5.93,5.86,5.9,304500.0,5.93,5.93,5.86,5.9,304500.0
2009-03-18 10:40:00,5.9,5.94,5.9,5.93,159600.0,5.9,5.94,5.9,5.93,159600.0
2009-03-18 10:50:00,5.93,5.94,5.9,5.94,156100.0,5.93,5.94,5.9,5.94,156100.0
2009-03-18 11:00:00,5.94,5.95,5.93,5.94,255500.0,5.94,5.95,5.93,5.94,255500.0
2009-03-18 11:10:00,5.94,5.96,5.93,5.95,347900.0,5.94,5.96,5.93,5.95,347900.0
2009-03-18 11:20:00,5.94,5.95,5.92,5.92,333200.0,5.94,5.95,5.92,5.92,333200.0
2009-03-18 11:30:00,5.93,5.94,5.9,5.9,357000.0,5.93,5.94,5.9,5.9,357000.0
2009-03-18 11:40:00,5.91,5.93,5.89,5.91,148400.0,5.91,5.93,5.89,5.91,148400.0
2009-03-18 11:50:00,5.91,5.95,5.9,5.94,155400.0,5.91,5.95,5.9,5.94,155400.0
2009-03-18 12:00:00,5.95,5.96,5.94,5.95,128100.0,5.95,5.96,5.94,5.95,128100.0
2009-03-18 12:10:00,5.96,5.97,5.95,5.96,218400.0,5.96,5.97,5.95,5.96,218400.0
2009-03-18 12:20:00,5.96,5.99,5.94,5.94,283500.0,5.96,5.99,5.94,5.94,283500.0
2009-03-18 12:30:00,5.94,5.94,5.93,5.94,108500.0,5.94,5.94,5.93,5.94,108500.0
2009-03-18 12:40:00,5.94,5.98,5.94,5.94,171500.0,5.94,5.98,5.94,5.94,171500.0
2009-03-18 12:50:00,5.94,5.99,5.93,5.99,249900.0,5.94,5.99,5.93,5.99,249900.0
2009-03-18 13:00:00,5.98,6.0,5.97,5.99,275800.0,5.98,6.0,5.97,5.99,275800.0
2009-03-18 13:10:00,5.99,6.03,5.99,6.02,754600.0,5.99,6.03,5.99,6.02,754600.0
2009-03-18 13:20:00,6.01,6.02,5.99,5.99,284900.0,6.01,6.02,5.99,5.99,284900.0
2009-03-18 13:30:00,5.99,6.0,5.99,5.99,160300.0,5.99,6.0,5.99,5.99,160300.0
2009-03-18 13:40:00,6.0,6.0,5.99,5.99,193200.0,6.0,6.0,5.99,5.99,193200.0
2009-03-18 13:50:00,5.99,6.0,5.98,6.0,301000.0,5.99,6.0,5.98,6.0,301000.0
2009-03-18 14:00:00,5.99,5.99,5.96,5.98,386400.0,5.99,5.99,5.96,5.98,386400.0
2009-03-18 14:10:00,5.98,6.0,5.97,5.98,420000.0,5.98,6.0,5.97,5.98,420000.0
2009-03-18 14:20:00,5.99,6.02,5.97,5.98,678300.0,5.99,6.02,5.97,5.98,678300.0
2009-03-18 14:30:00,5.98,6.01,5.96,6.01,567700.0,5.98,6.01,5.96,6.01,567700.0
2009-03-18 14:40:00,6.01,6.04,6.0,6.04,662900.0,6.01,6.04,6.0,6.04,662900.0
2009-03-18 14:50:00,6.04,6.06,6.02,6.06,315700.0,6.04,6.06,6.02,6.06,315700.0
2009-03-18 15:00:00,6.06,6.06,6.02,6.03,452200.0,6.06,6.06,6.02,6.03,452200.0
2009-03-18 15:10:00,6.03,6.04,5.97,5.97,336700.0,6.03,6.04,5.97,5.97,336700.0
2009-03-18 15:20:00,5.97,5.97,5.9,5.92,707000.0,5.97,5.97,5.9,5.92,707000.0
2009-03-18 15:30:00,5.93,5.94,5.9,5.92,536200.0,5.93,5.94,5.9,5.92,536200.0
2009-03-18 15:40:00,5.92,5.94,5.9,5.93,737800.0,5.92,5.94,5.9,5.93,737800.0
2009-03-18 15:50:00,5.93,5.95,5.93,5.95,949200.0,5.93,5.95,5.93,5.95,949200.0
2009-03-19 09:30:00,6.06,6.06,5.95,5.97,350700.0,6.06,6.06,5.95,5.97,350700.0
2009-03-19 09:40:00,5.96,6.02,5.94,5.99,224700.0,5.96,6.02,5.94,5.99,224700.0
2009-03-19 09:50:00,5.99,6.0,5.93,5.94,137900.0,5.99,6.0,5.93,5.94,137900.0
2009-03-19 10:00:00,5.94,5.98,5.94,5.97,175700.0,5.94,5.98,5.94,5.97,175700.0
2009-03-19 10:10:00,5.97,6.02,5.97,6.0,247800.0,5.97,6.02,5.97,6.0,247800.0
2009-03-19 10:20:00,6.0,6.05,6.0,6.01,305900.0,6.0,6.05,6.0,6.01,305900.0
2009-03-19 10:30:00,6.01,6.02,5.99,6.01,238000.0,6.01,6.02,5.99,6.01,238000.0
2009-03-19 10:40:00,6.02,6.06,6.02,6.05,152600.0,6.02,6.06,6.02,6.05,152600.0
2009-03-19 10:50:00,6.05,6.05,6.01,6.02,140700.0,6.05,6.05,6.01,6.02,140700.0
2009-03-19 11:00:00,6.02,6.02,5.95,5.95,214200.0,6.02,6.02,5.95,5.95,214200.0
2009-03-19 11:10:00,5.95,5.97,5.93,5.97,189000.0,5.95,5.97,5.93,5.97,189000.0
2009-03-19 11:20:00,5.96,5.97,5.94,5.95,93800.0,5.96,5.97,5.94,5.95,93800.0
2009-03-19 11:30:00,5.94,5.96,5.94,5.96,289100.0,5.94,5.96,5.94,5.96,289100.0
2009-03-19 11:40:00,5.95,5.96,5.92,5.92,221900.0,5.95,5.96,5.92,5.92,221900.0
2009-03-19 11:50:00,5.92,5.94,5.91,5.93,226800.0,5.92,5.94,5.91,5.93,226800.0
2009-03-19 12:00:00,5.93,5.94,5.93,5.94,156800.0,5.93,5.94,5.93,5.94,156800.0
2009-03-19 12:10:00,5.94,5.96,5.94,5.94,80500.0,5.94,5.96,5.94,5.94,80500.0
2009-03-19 12:20:00,5.95,5.95,5.93,5.95,177100.0,5.95,5.95,5.93,5.95,177100.0
2009-03-19 12:30:00,5.95,5.96,5.94,5.95,678300.0,5.95,5.96,5.94,5.95,678300.0
2009-03-19 12:40:00,5.96,5.99,5.95,5.99,188300.0,5.96,5.99,5.95,5.99,188300.0
2009-03-19 12:50:00,5.99,6.0,5.99,5.99,423500.0,5.99,6.0,5.99,5.99,423500.0
2009-03-19 13:00:00,6.0,6.0,5.97,5.98,221900.0,6.0,6.0,5.97,5.98,221900.0
2009-03-19 13:10:00,5.97,5.98,5.97,5.97,91700.0,5.97,5.98,5.97,5.97,91700.0
2009-03-19 13:20:00,5.97,5.99,5.97,5.99,179900.0,5.97,5.99,5.97,5.99,179900.0
2009-03-19 13:30:00,5.99,6.0,5.98,6.0,292600.0,5.99,6.0,5.98,6.0,292600.0
2009-03-19 13:40:00,6.0,6.01,5.99,6.0,390600.0,6.0,6.01,5.99,6.0,390600.0
2009-03-19 13:50:00,6.0,6.03,5.99,6.01,736400.0,6.0,6.03,5.99,6.01,736400.0
2009-03-19 14:00:00,6.01,6.01,6.0,6.01,212800.0,6.01,6.01,6.0,6.01,212800.0
2009-03-19 14:10:00,6.01,6.03,6.01,6.02,141400.0,6.01,6.03,6.01,6.02,141400.0
2009-03-19 14:20:00,6.02,6.02,5.98,5.99,343700.0,6.02,6.02,5.98,5.99,343700.0
2009-03-19 14:30:00,5.99,5.99,5.98,5.98,256900.0,5.99,5.99,5.98,5.98,256900.0
2009-03-19 14:40:00,5.98,5.99,5.97,5.97,188300.0,5.98,5.99,5.97,5.97,188300.0
2009-03-19 14:50:00,5.97,5.98,5.94,5.95,456400.0,5.97,5.98,5.94,5.95,456400.0
2009-03-19 15:00:00,5.94,5.96,5.93,5.94,440300.0,5.94,5.96,5.93,5.94,440300.0
2009-03-19 15:10:00,5.94,5.96,5.91,5.94,569800.0,5.94,5.96,5.91,5.94,569800.0
2009-03-19 15:20:00,5.94,5.94,5.89,5.9,515200.0,5.94,5.94,5.89,5.9,515200.0
2009-03-19 15:30:00,5.9,5.93,5.9,5.9,391300.0,5.9,5.93,5.9,5.9,391300.0
2009-03-19 15:40:00,5.9,5.93,5.89,5.9,558600.0,5.9,5.93,5.89,5.9,558600.0
2009-03-19 15:50:00,5.9,5.93,5.9,5.93,686700.0,5.9,5.93,5.9,5.93,686700.0
2009-03-20 09:30:00,5.97,6.0,5.89,5.89,1129100.0,5.97,6.0,5.89,5.89,1129100.0
2009-03-20 09:40:00,5.89,5.93,5.87,5.92,239400.0,5.89,5.93,5.87,5.92,239400.0
2009-03-20 09:50:00,5.92,5.98,5.92,5.97,446600.0,5.92,5.98,5.92,5.97,446600.0
2009-03-20 10:00:00,5.96,5.97,5.92,5.92,127400.0,5.96,5.97,5.92,5.92,127400.0
2009-03-20 10:10:00,5.92,5.96,5.92,5.95,286300.0,5.92,5.96,5.92,5.95,286300.0
2009-03-20 10:20:00,5.95,5.95,5.92,5.93,413000.0,5.95,5.95,5.92,5.93,413000.0
2009-03-20 10:30:00,5.93,5.93,5.92,5.92,315700.0,5.93,5.93,5.92,5.92,315700.0
2009-03-20 10:40:00,5.92,5.93,5.92,5.93,312900.0,5.92,5.93,5.92,5.93,312900.0
2009-03-20 10:50:00,5.93,5.94,5.92,5.94,214200.0,5.93,5.94,5.92,5.94,214200.0
2009-03-20 11:00:00,5.94,5.97,5.93,5.96,366100.0,5.94,5.97,5.93,5.96,366100.0
2009-03-20 11:10:00,5.97,5.98,5.96,5.98,147000.0,5.97,5.98,5.96,5.98,147000.0
2009-03-20 11:20:00,5.98,5.98,5.95,5.96,189700.0,5.98,5.98,5.95,5.96,189700.0
2009-03-20 11:30:00,5.96,5.99,5.96,5.99,122500.0,5.96,5.99,5.96,5.99,122500.0
2009-03-20 11:40:00,5.99,6.01,5.99,6.01,191800.0,5.99,6.01,5.99,6.01,191800.0
2009-03-20 11:50:00,6.01,6.02,6.0,6.02,185500.0,6.01,6.02,6.0,6.02,185500.0
2009-03-20 12:00:00,6.02,6.02,5.98,5.99,196700.0,6.02,6.02,5.98,5.99,196700.0
2009-03-20 12:10:00,5.99,5.99,5.97,5.99,165200.0,5.99,5.99,5.97,5.99,165200.0
2009-03-20 12:20:00,5.99,6.01,5.99,6.01,174300.0,5.99,6.01,5.99,6.01,174300.0
2009-03-20 12:30:00,6.01,6.04,6.01,6.02,302400.0,6.01,6.04,6.01,6.02,302400.0
2009-03-20 12:40:00,6.02,6.02,6.0,6.0,60200.0,6.02,6.02,6.0,6.0,60200.0
2009-03-20 12:50:00,6.0,6.0,5.99,6.0,219800.0,6.0,6.0,5.99,6.0,219800.0
2009-03-20 13:00:00,6.0,6.02,6.0,6.0,164500.0,6.0,6.02,6.0,6.0,164500.0
2009-03-20 13:10:00,6.0,6.0,5.98,5.98,96600.0,6.0,6.0,5.98,5.98,96600.0
2009-03-20 13:20:00,5.98,5.98,5.96,5.98,107100.0,5.98,5.98,5.96,5.98,107100.0
2009-03-20 13:30:00,5.97,5.98,5.93,5.93,184800.0,5.97,5.98,5.93,5.93,184800.0
2009-03-20 13:40:00,5.93,5.93,5.9,5.91,466200.0,5.93,5.93,5.9,5.91,466200.0
2009-03-20 13:50:00,5.91,5.92,5.88,5.89,248500.0,5.91,5.92,5.88,5.89,248500.0
2009-03-20 14:00:00,5.88,5.88,5.83,5.83,224700.0,5.88,5.88,5.83,5.83,224700.0
2009-03-20 14:10:00,5.83,5.84,5.83,5.83,341600.0,5.83,5.84,5.83,5.83,341600.0
2009-03-20 14:20:00,5.83,5.91,5.82,5.9,483000.0,5.83,5.91,5.82,5.9,483000.0
2009-03-20 14:30:00,5.9,5.94,5.9,5.92,424200.0,5.9,5.94,5.9,5.92,424200.0
2009-03-20 14:40:00,5.93,5.93,5.91,5.92,158900.0,5.93,5.93,5.91,5.92,158900.0
2009-03-20 14:50:00,5.92,5.92,5.9,5.91,230300.0,5.92,5.92,5.9,5.91,230300.0
2009-03-20 15:00:00,5.91,5.93,5.91,5.92,135800.0,5.91,5.93,5.91,5.92,135800.0
2009-03-20 15:10:00,5.92,5.94,5.92,5.94,310800.0,5.92,5.94,5.92,5.94,310800.0
2009-03-20 15:20:00,5.93,5.96,5.93,5.95,277200.0,5.93,5.96,5.93,5.95,277200.0
2009-03-20 15:30:00,5.95,5.96,5.93,5.94,345800.0,5.95,5.96,5.93,5.94,345800.0
2009-03-20 15:40:00,5.93,5.95,5.92,5.93,368200.0,5.93,5.95,5.92,5.93,368200.0
2009-03-20 15:50:00,5.93,5.95,5.92,5.94,744800.0,5.93,5.95,5.92,5.94,744800.0
2009-03-23 09:30:00,5.95,5.95,5.84,5.85,884100.0,5.95,5.95,5.84,5.85,884100.0
2009-03-23 09:40:00,5.85,5.86,5.8,5.83,723100.0,5.85,5.86,5.8,5.83,723100.0
2009-03-23 09:50:00,5.82,5.86,5.81,5.86,350000.0,5.82,5.86,5.81,5.86,350000.0
2009-03-23 10:00:00,5.86,5.96,5.86,5.96,543900.0,5.86,5.96,5.86,5.96,543900.0
2009-03-23 10:10:00,5.96,6.0,5.94,5.99,299600.0,5.96,6.0,5.94,5.99,299600.0
2009-03-23 10:20:00,5.99,6.01,5.99,6.0,569100.0,5.99,6.01,5.99,6.0,569100.0
2009-03-23 10:30:00,6.0,6.03,6.0,6.02,254100.0,6.0,6.03,6.0,6.02,254100.0
2009-03-23 10:40:00,6.02,6.06,6.01,6.02,295400.0,6.02,6.06,6.01,6.02,295400.0
2009-03-23 10:50:00,6.02,6.07,6.02,6.05,208600.0,6.02,6.07,6.02,6.05,208600.0
2009-03-23 11:00:00,6.05,6.05,6.03,6.05,249900.0,6.05,6.05,6.03,6.05,249900.0
2009-03-23 11:10:00,6.04,6.1,6.04,6.09,392000.0,6.04,6.1,6.04,6.09,392000.0
2009-03-23 11:20:00,6.09,6.13,6.08,6.08,593600.0,6.09,6.13,6.08,6.08,593600.0
2009-03-23 11:30:00,6.08,6.12,6.07,6.1,185500.0,6.08,6.12,6.07,6.1,185500.0
2009-03-23 11:40:00,6.1,6.11,6.06,6.07,210700.0,6.1,6.11,6.06,6.07,210700.0
2009-03-23 11:50:00,6.07,6.07,6.03,6.06,363300.0,6.07,6.07,6.03,6.06,363300.0
2009-03-23 12:00:00,6.06,6.06,6.03,6.05,205100.0,6.06,6.06,6.03,6.05,205100.0
2009-03-23 12:10:00,6.06,6.06,6.03,6.06,133700.0,6.06,6.06,6.03,6.06,133700.0
2009-03-23 12:20:00,6.06,6.07,6.03,6.04,150500.0,6.06,6.07,6.03,6.04,150500.0
2009-03-23 12:30:00,6.05,6.06,6.04,6.06,199500.0,6.05,6.06,6.04,6.06,199500.0
2009-03-23 12:40:00,6.06,6.1,6.06,6.09,234500.0,6.06,6.1,6.06,6.09,234500.0
2009-03-23 12:50:00,6.08,6.1,6.07,6.09,203000.0,6.08,6.1,6.07,6.09,203000.0
2009-03-23 13:00:00,6.09,6.1,6.07,6.08,212800.0,6.09,6.1,6.07,6.08,212800.0
2009-03-23 13:10:00,6.08,6.1,6.08,6.09,156100.0,6.08,6.1,6.08,6.09,156100.0
2009-03-23 13:20:00,6.09,6.09,6.04,6.05,299600.0,6.09,6.09,6.04,6.05,299600.0
2009-03-23 13:30:00,6.05,6.07,6.03,6.05,168700.0,6.05,6.07,6.03,6.05,168700.0
2009-03-23 13:40:00,6.05,6.07,6.05,6.07,155400.0,6.05,6.07,6.05,6.07,155400.0
2009-03-23 13:50:00,6.07,6.07,6.06,6.07,103600.0,6.07,6.07,6.06,6.07,103600.0
2009-03-23 14:00:00,6.07,6.08,6.06,6.08,270900.0,6.07,6.08,6.06,6.08,270900.0
2009-03-23 14:10:00,6.08,6.08,6.06,6.06,275100.0,6.08,6.08,6.06,6.06,275100.0
2009-03-23 14:20:00,6.07,6.08,6.06,6.07,159600.0,6.07,6.08,6.06,6.07,159600.0
2009-03-23 14:30:00,6.07,6.08,6.07,6.08,159600.0,6.07,6.08,6.07,6.08,159600.0
2009-03-23 14:40:00,6.08,6.09,6.08,6.09,147000.0,6.08,6.09,6.08,6.09,147000.0
2009-03-23 14:50:00,6.08,6.11,6.08,6.11,331100.0,6.08,6.11,6.08,6.11,331100.0
2009-03-23 15:00:00,6.11,6.11,6.09,6.1,366100.0,6.11,6.11,6.09,6.1,366100.0
2009-03-23 15:10:00,6.1,6.11,6.09,6.11,522900.0,6.1,6.11,6.09,6.11,522900.0
2009-03-23 15:20:00,6.11,6.14,6.11,6.13,486500.0,6.11,6.14,6.11,6.13,486500.0
2009-03-23 15:30:00,6.13,6.14,6.12,6.14,636300.0,6.13,6.14,6.12,6.14,636300.0
2009-03-23 15:40:00,6.14,6.14,6.13,6.14,829500.0,6.14,6.14,6.13,6.14,829500.0
2009-03-23 15:50:00,6.14,6.2,6.14,6.2,1010800.0,6.14,6.2,6.14,6.2,1010800.0
2009-03-24 09:30:00,6.15,6.24,6.14,6.23,1103200.0,6.15,6.24,6.14,6.23,1103200.0
2009-03-24 09:40:00,6.23,6.28,6.17,6.25,615300.0,6.23,6.28,6.17,6.25,615300.0
2009-03-24 09:50:00,6.25,6.26,6.21,6.25,289100.0,6.25,6.26,6.21,6.25,289100.0
2009-03-24 10:00:00,6.24,6.33,6.24,6.3,858200.0,6.24,6.33,6.24,6.3,858200.0
2009-03-24 10:10:00,6.29,6.33,6.27,6.31,574000.0,6.29,6.33,6.27,6.31,574000.0
2009-03-24 10:20:00,6.31,6.35,6.3,6.3,630000.0,6.31,6.35,6.3,6.3,630000.0
2009-03-24 10:30:00,6.3,6.3,6.25,6.27,382200.0,6.3,6.3,6.25,6.27,382200.0
2009-03-24 10:40:00,6.27,6.28,6.23,6.23,226100.0,6.27,6.28,6.23,6.23,226100.0
2009-03-24 10:50:00,6.23,6.25,6.22,6.24,420000.0,6.23,6.25,6.22,6.24,420000.0
2009-03-24 11:00:00,6.24,6.27,6.23,6.27,261100.0,6.24,6.27,6.23,6.27,261100.0
2009-03-24 11:10:00,6.27,6.27,6.23,6.24,206500.0,6.27,6.27,6.23,6.24,206500.0
2009-03-24 11:20:00,6.23,6.28,6.23,6.27,180600.0,6.23,6.28,6.23,6.27,180600.0
2009-03-24 11:30:00,6.27,6.28,6.26,6.28,85400.0,6.27,6.28,6.26,6.28,85400.0
2009-03-24 11:40:00,6.27,6.29,6.27,6.27,457800.0,6.27,6.29,6.27,6.27,457800.0
2009-03-24 11:50:00,6.27,6.27,6.23,6.23,248500.0,6.27,6.27,6.23,6.23,248500.0
2009-03-24 12:00:00,6.23,6.23,6.21,6.22,211400.0,6.23,6.23,6.21,6.22,211400.0
2009-03-24 12:10:00,6.22,6.22,6.2,6.21,261800.0,6.22,6.22,6.2,6.21,261800.0
2009-03-24 12:20:00,6.21,6.21,6.2,6.21,93800.0,6.21,6.21,6.2,6.21,93800.0
2009-03-24 12:30:00,6.21,6.22,6.2,6.21,125300.0,6.21,6.22,6.2,6.21,125300.0
2009-03-24 12:40:00,6.21,6.22,6.21,6.21,106400.0,6.21,6.22,6.21,6.21,106400.0
2009-03-24 12:50:00,6.21,6.24,6.21,6.24,116200.0,6.21,6.24,6.21,6.24,116200.0
2009-03-24 13:00:00,6.24,6.25,6.23,6.24,69300.0,6.24,6.25,6.23,6.24,69300.0
2009-03-24 13:10:00,6.24,6.25,6.24,6.24,74200.0,6.24,6.25,6.24,6.24,74200.0
2009-03-24 13:20:00,6.24,6.31,6.24,6.31,399000.0,6.24,6.31,6.24,6.31,399000.0
2009-03-24 13:30:00,6.31,6.32,6.28,6.29,238000.0,6.31,6.32,6.28,6.29,238000.0
2009-03-24 13:40:00,6.29,6.31,6.29,6.3,151900.0,6.29,6.31,6.29,6.3,151900.0
2009-03-24 13:50:00,6.3,6.3,6.28,6.29,254100.0,6.3,6.3,6.28,6.29,254100.0
2009-03-24 14:00:00,6.29,6.29,6.26,6.26,315700.0,6.29,6.29,6.26,6.26,315700.0
2009-03-24 14:10:00,6.26,6.27,6.26,6.26,205800.0,6.26,6.27,6.26,6.26,205800.0
2009-03-24 14:20:00,6.27,6.29,6.27,6.27,216300.0,6.27,6.29,6.27,6.27,216300.0
2009-03-24 14:30:00,6.27,6.29,6.27,6.29,218400.0,6.27,6.29,6.27,6.29,218400.0
2009-03-24 14:40:00,6.29,6.29,6.29,6.29,203700.0,6.29,6.29,6.29,6.29,203700.0
2009-03-24 14:50:00,6.29,6.29,6.27,6.27,165200.0,6.29,6.29,6.27,6.27,165200.0
2009-03-24 15:00:00,6.27,6.27,6.23,6.23,191100.0,6.27,6.27,6.23,6.23,191100.0
2009-03-24 15:10:00,6.24,6.25,6.24,6.24,165900.0,6.24,6.25,6.24,6.24,165900.0
2009-03-24 15:20:00,6.25,6.25,6.23,6.24,201600.0,6.25,6.25,6.23,6.24,201600.0
2009-03-24 15:30:00,6.24,6.25,6.23,6.25,336700.0,6.24,6.25,6.23,6.25,336700.0
2009-03-24 15:40:00,6.25,6.25,6.23,6.24,324100.0,6.25,6.25,6.23,6.24,324100.0
2009-03-24 15:50:00,6.24,6.24,6.19,6.2,688800.0,6.24,6.24,6.19,6.2,688800.0
2009-03-25 09:30:00,6.15,6.26,6.11,6.19,609700.0,6.15,6.26,6.11,6.19,609700.0
2009-03-25 09:40:00,6.19,6.19,6.07,6.11,930300.0,6.19,6.19,6.07,6.11,930300.0
2009-03-25 09:50:00,6.11,6.17,6.11,6.12,502600.0,6.11,6.17,6.11,6.12,502600.0
2009-03-25 10:00:00,6.13,6.15,6.1,6.15,413000.0,6.13,6.15,6.1,6.15,413000.0
2009-03-25 10:10:00,6.14,6.16,6.13,6.14,369600.0,6.14,6.16,6.13,6.14,369600.0
2009-03-25 10:20:00,6.14,6.14,6.12,6.13,324100.0,6.14,6.14,6.12,6.13,324100.0
2009-03-25 10:30:00,6.13,6.16,6.12,6.13,292600.0,6.13,6.16,6.12,6.13,292600.0
2009-03-25 10:40:00,6.12,6.13,6.1,6.11,441000.0,6.12,6.13,6.1,6.11,441000.0
2009-03-25 10:50:00,6.11,6.12,6.1,6.11,326900.0,6.11,6.12,6.1,6.11,326900.0
2009-03-25 11:00:00,6.11,6.13,6.11,6.12,271600.0,6.11,6.13,6.11,6.12,271600.0
2009-03-25 11:10:00,6.12,6.13,6.1,6.12,451500.0,6.12,6.13,6.1,6.12,451500.0
2009-03-25 11:20:00,6.11,6.12,6.11,6.11,335300.0,6.11,6.12,6.11,6.11,335300.0
2009-03-25 11:30:00,6.11,6.11,6.04,6.05,415100.0,6.11,6.11,6.04,6.05,415100.0
2009-03-25 11:40:00,6.05,6.06,6.03,6.03,439600.0,6.05,6.06,6.03,6.03,439600.0
2009-03-25 11:50:00,6.03,6.04,6.01,6.02,264600.0,6.03,6.04,6.01,6.02,264600.0
2009-03-25 12:00:00,6.02,6.05,6.01,6.03,410200.0,6.02,6.05,6.01,6.03,410200.0
2009-03-25 12:10:00,6.03,6.04,6.03,6.03,229600.0,6.03,6.04,6.03,6.03,229600.0
2009-03-25 12:20:00,6.03,6.03,5.98,6.0,700700.0,6.03,6.03,5.98,6.0,700700.0
2009-03-25 12:30:00,6.0,6.01,5.98,5.98,336700.0,6.0,6.01,5.98,5.98,336700.0
2009-03-25 12:40:00,5.98,6.01,5.98,5.98,165200.0,5.98,6.01,5.98,5.98,165200.0
2009-03-25 12:50:00,5.98,6.02,5.98,6.0,328300.0,5.98,6.02,5.98,6.0,328300.0
2009-03-25 13:00:00,6.0,6.03,5.99,5.99,419300.0,6.0,6.03,5.99,5.99,419300.0
2009-03-25 13:10:00,5.99,5.99,5.95,5.95,219800.0,5.99,5.99,5.95,5.95,219800.0
2009-03-25 13:20:00,5.95,5.98,5.92,5.95,470400.0,5.95,5.98,5.92,5.95,470400.0
2009-03-25 13:30:00,5.95,5.95,5.9,5.91,331100.0,5.95,5.95,5.9,5.91,331100.0
2009-03-25 13:40:00,5.91,5.92,5.89,5.9,340200.0,5.91,5.92,5.89,5.9,340200.0
2009-03-25 13:50:00,5.9,5.92,5.89,5.9,191800.0,5.9,5.92,5.89,5.9,191800.0
2009-03-25 14:00:00,5.89,5.89,5.83,5.83,515200.0,5.89,5.89,5.83,5.83,515200.0
2009-03-25 14:10:00,5.83,5.84,5.77,5.78,995400.0,5.83,5.84,5.77,5.78,995400.0
2009-03-25 14:20:00,5.78,5.89,5.78,5.85,935200.0,5.78,5.89,5.78,5.85,935200.0
2009-03-25 14:30:00,5.85,5.87,5.82,5.82,340200.0,5.85,5.87,5.82,5.82,340200.0
2009-03-25 14:40:00,5.81,5.83,5.79,5.8,428400.0,5.81,5.83,5.79,5.8,428400.0
2009-03-25 14:50:00,5.8,5.84,5.79,5.83,330400.0,5.8,5.84,5.79,5.83,330400.0
2009-03-25 15:00:00,5.83,5.84,5.83,5.83,373100.0,5.83,5.84,5.83,5.83,373100.0
2009-03-25 15:10:00,5.83,5.86,5.82,5.85,655900.0,5.83,5.86,5.82,5.85,655900.0
2009-03-25 15:20:00,5.85,5.93,5.85,5.92,858900.0,5.85,5.93,5.85,5.92,858900.0
2009-03-25 15:30:00,5.92,5.93,5.9,5.9,406000.0,5.92,5.93,5.9,5.9,406000.0
2009-03-25 15:40:00,5.9,5.92,5.86,5.9,991200.0,5.9,5.92,5.86,5.9,991200.0
2009-03-25 15:50:00,5.9,5.95,5.9,5.94,651700.0,5.9,5.95,5.9,5.94,651700.0
2009-03-26 09:30:00,5.95,6.05,5.95,5.98,541100.0,5.95,6.05,5.95,5.98,541100.0
2009-03-26 09:40:00,5.99,6.01,5.98,5.99,187600.0,5.99,6.01,5.98,5.99,187600.0
2009-03-26 09:50:00,5.98,6.0,5.97,5.99,142100.0,5.98,6.0,5.97,5.99,142100.0
2009-03-26 10:00:00,5.99,6.04,5.99,6.01,308000.0,5.99,6.04,5.99,6.01,308000.0
2009-03-26 10:10:00,6.01,6.01,5.95,5.99,183400.0,6.01,6.01,5.95,5.99,183400.0
2009-03-26 10:20:00,5.99,6.02,5.96,5.97,200200.0,5.99,6.02,5.96,5.97,200200.0
2009-03-26 10:30:00,5.97,6.0,5.95,5.99,238700.0,5.97,6.0,5.95,5.99,238700.0
2009-03-26 10:40:00,5.99,6.02,5.99,6.01,148400.0,5.99,6.02,5.99,6.01,148400.0
2009-03-26 10:50:00,6.0,6.0,5.97,5.99,158900.0,6.0,6.0,5.97,5.99,158900.0
2009-03-26 11:00:00,5.99,6.01,5.98,6.0,106400.0,5.99,6.01,5.98,6.0,106400.0
2009-03-26 11:10:00,6.0,6.01,5.99,6.01,858900.0,6.0,6.01,5.99,6.01,858900.0
2009-03-26 11:20:00,6.01,6.01,6.0,6.01,416500.0,6.01,6.01,6.0,6.01,416500.0
2009-03-26 11:30:00,6.01,6.01,6.01,6.01,198800.0,6.01,6.01,6.01,6.01,198800.0
2009-03-26 11:40:00,6.01,6.01,6.01,6.01,240800.0,6.01,6.01,6.01,6.01,240800.0
2009-03-26 11:50:00,6.01,6.01,6.01,6.01,365400.0,6.01,6.01,6.01,6.01,365400.0
2009-03-26 12:00:00,6.01,6.02,6.01,6.01,178500.0,6.01,6.02,6.01,6.01,178500.0
2009-03-26 12:10:00,6.01,6.01,6.0,6.01,210700.0,6.01,6.01,6.0,6.01,210700.0
2009-03-26 12:20:00,6.01,6.01,6.0,6.01,305200.0,6.01,6.01,6.0,6.01,305200.0
2009-03-26 12:30:00,6.01,6.01,6.0,6.01,238000.0,6.01,6.01,6.0,6.01,238000.0
2009-03-26 12:40:00,6.01,6.01,6.0,6.01,158900.0,6.01,6.01,6.0,6.01,158900.0
2009-03-26 12:50:00,6.01,6.01,6.0,6.0,224700.0,6.01,6.01,6.0,6.0,224700.0
2009-03-26 13:00:00,6.0,6.02,6.0,6.01,502600.0,6.0,6.02,6.0,6.01,502600.0
2009-03-26 13:10:00,6.01,6.01,6.0,6.01,187600.0,6.01,6.01,6.0,6.01,187600.0
2009-03-26 13:20:00,6.01,6.01,6.0,6.01,147700.0,6.01,6.01,6.0,6.01,147700.0
2009-03-26 13:30:00,6.01,6.01,6.0,6.0,137200.0,6.01,6.01,6.0,6.0,137200.0
2009-03-26 13:40:00,6.0,6.01,6.0,6.01,292600.0,6.0,6.01,6.0,6.01,292600.0
2009-03-26 13:50:00,6.01,6.01,6.0,6.0,307300.0,6.01,6.01,6.0,6.0,307300.0
2009-03-26 14:00:00,6.0,6.02,6.0,6.0,200900.0,6.0,6.02,6.0,6.0,200900.0
2009-03-26 14:10:00,6.0,6.01,6.0,6.01,186200.0,6.0,6.01,6.0,6.01,186200.0
2009-03-26 14:20:00,6.01,6.01,6.0,6.0,344400.0,6.01,6.01,6.0,6.0,344400.0
2009-03-26 14:30:00,6.0,6.01,6.0,6.01,217700.0,6.0,6.01,6.0,6.01,217700.0
2009-03-26 14:40:00,6.01,6.01,5.99,6.0,554400.0,6.01,6.01,5.99,6.0,554400.0
2009-03-26 14:50:00,6.0,6.0,5.95,5.95,473900.0,6.0,6.0,5.95,5.95,473900.0
2009-03-26 15:00:00,5.95,5.96,5.94,5.94,480900.0,5.95,5.96,5.94,5.94,480900.0
2009-03-26 15:10:00,5.95,5.95,5.91,5.94,609000.0,5.95,5.95,5.91,5.94,609000.0
2009-03-26 15:20:00,5.95,5.95,5.94,5.95,379400.0,5.95,5.95,5.94,5.95,379400.0
2009-03-26 15:30:00,5.95,5.95,5.92,5.93,582400.0,5.95,5.95,5.92,5.93,582400.0
2009-03-26 15:40:00,5.93,5.95,5.91,5.92,675500.0,5.93,5.95,5.91,5.92,675500.0
2009-03-26 15:50:00,5.92,5.95,5.92,5.94,1397200.0,5.92,5.95,5.92,5.94,1397200.0
2009-03-27 09:30:00,5.89,5.89,5.76,5.76,514500.0,5.89,5.89,5.76,5.76,514500.0
2009-03-27 09:40:00,5.76,5.82,5.72,5.81,667100.0,5.76,5.82,5.72,5.81,667100.0
2009-03-27 09:50:00,5.81,5.87,5.8,5.82,170100.0,5.81,5.87,5.8,5.82,170100.0
2009-03-27 10:00:00,5.8,5.84,5.8,5.82,151200.0,5.8,5.84,5.8,5.82,151200.0
2009-03-27 10:10:00,5.82,5.83,5.77,5.78,155400.0,5.82,5.83,5.77,5.78,155400.0
2009-03-27 10:20:00,5.78,5.81,5.77,5.81,291900.0,5.78,5.81,5.77,5.81,291900.0
2009-03-27 10:30:00,5.81,5.84,5.81,5.83,120400.0,5.81,5.84,5.81,5.83,120400.0
2009-03-27 10:40:00,5.83,5.85,5.81,5.83,369600.0,5.83,5.85,5.81,5.83,369600.0
2009-03-27 10:50:00,5.83,5.84,5.82,5.83,191100.0,5.83,5.84,5.82,5.83,191100.0
2009-03-27 11:00:00,5.83,5.83,5.81,5.81,201600.0,5.83,5.83,5.81,5.81,201600.0
2009-03-27 11:10:00,5.82,5.83,5.79,5.79,180600.0,5.82,5.83,5.79,5.79,180600.0
2009-03-27 11:20:00,5.79,5.82,5.79,5.81,187600.0,5.79,5.82,5.79,5.81,187600.0
2009-03-27 11:30:00,5.81,5.81,5.76,5.79,204400.0,5.81,5.81,5.76,5.79,204400.0
2009-03-27 11:40:00,5.79,5.83,5.79,5.81,86800.0,5.79,5.83,5.79,5.81,86800.0
2009-03-27 11:50:00,5.81,5.81,5.79,5.8,120400.0,5.81,5.81,5.79,5.8,120400.0
2009-03-27 12:00:00,5.8,5.8,5.79,5.8,114100.0,5.8,5.8,5.79,5.8,114100.0
2009-03-27 12:10:00,5.8,5.8,5.75,5.78,261100.0,5.8,5.8,5.75,5.78,261100.0
2009-03-27 12:20:00,5.78,5.78,5.75,5.75,154000.0,5.78,5.78,5.75,5.75,154000.0
2009-03-27 12:30:00,5.75,5.77,5.74,5.75,173600.0,5.75,5.77,5.74,5.75,173600.0
2009-03-27 12:40:00,5.75,5.76,5.74,5.74,170800.0,5.75,5.76,5.74,5.74,170800.0
2009-03-27 12:50:00,5.74,5.75,5.68,5.7,808500.0,5.74,5.75,5.68,5.7,808500.0
2009-03-27 13:00:00,5.69,5.71,5.69,5.7,282100.0,5.69,5.71,5.69,5.7,282100.0
2009-03-27 13:10:00,5.7,5.73,5.7,5.73,188300.0,5.7,5.73,5.7,5.73,188300.0
2009-03-27 13:20:00,5.73,5.73,5.69,5.71,159600.0,5.73,5.73,5.69,5.71,159600.0
2009-03-27 13:30:00,5.71,5.73,5.69,5.71,158900.0,5.71,5.73,5.69,5.71,158900.0
2009-03-27 13:40:00,5.72,5.72,5.69,5.69,254100.0,5.72,5.72,5.69,5.69,254100.0
2009-03-27 13:50:00,5.69,5.69,5.63,5.64,607600.0,5.69,5.69,5.63,5.64,607600.0
2009-03-27 14:00:00,5.64,5.69,5.64,5.69,290500.0,5.64,5.69,5.64,5.69,290500.0
2009-03-27 14:10:00,5.69,5.71,5.68,5.69,186900.0,5.69,5.71,5.68,5.69,186900.0
2009-03-27 14:20:00,5.69,5.71,5.68,5.71,142800.0,5.69,5.71,5.68,5.71,142800.0
2009-03-27 14:30:00,5.7,5.7,5.67,5.68,254100.0,5.7,5.7,5.67,5.68,254100.0
2009-03-27 14:40:00,5.68,5.69,5.66,5.68,151900.0,5.68,5.69,5.66,5.68,151900.0
2009-03-27 14:50:00,5.67,5.71,5.67,5.7,209300.0,5.67,5.71,5.67,5.7,209300.0
2009-03-27 15:00:00,5.7,5.72,5.69,5.7,267400.0,5.7,5.72,5.69,5.7,267400.0
2009-03-27 15:10:00,5.7,5.72,5.69,5.71,165900.0,5.7,5.72,5.69,5.71,165900.0
2009-03-27 15:20:00,5.71,5.72,5.69,5.7,165900.0,5.71,5.72,5.69,5.7,165900.0
2009-03-27 15:30:00,5.69,5.72,5.67,5.68,361900.0,5.69,5.72,5.67,5.68,361900.0
2009-03-27 15:40:00,5.68,5.71,5.67,5.7,399700.0,5.68,5.71,5.67,5.7,399700.0
2009-03-27 15:50:00,5.7,5.7,5.66,5.67,795900.0,5.7,5.7,5.66,5.67,795900.0
2009-03-30 09:30:00,5.64,5.66,5.59,5.61,518000.0,5.64,5.66,5.59,5.61,518000.0
2009-03-30 09:40:00,5.61,5.61,5.58,5.61,428400.0,5.61,5.61,5.58,5.61,428400.0
2009-03-30 09:50:00,5.61,5.65,5.59,5.65,275800.0,5.61,5.65,5.59,5.65,275800.0
2009-03-30 10:00:00,5.64,5.66,5.64,5.65,153300.0,5.64,5.66,5.64,5.65,153300.0
2009-03-30 10:10:00,5.66,5.66,5.64,5.64,109200.0,5.66,5.66,5.64,5.64,109200.0
2009-03-30 10:20:00,5.64,5.65,5.62,5.62,93800.0,5.64,5.65,5.62,5.62,93800.0
2009-03-30 10:30:00,5.63,5.63,5.59,5.59,275100.0,5.63,5.63,5.59,5.59,275100.0
2009-03-30 10:40:00,5.59,5.61,5.59,5.61,314300.0,5.59,5.61,5.59,5.61,314300.0
2009-03-30 10:50:00,5.61,5.65,5.61,5.62,83300.0,5.61,5.65,5.61,5.62,83300.0
2009-03-30 11:00:00,5.62,5.63,5.6,5.61,59500.0,5.62,5.63,5.6,5.61,59500.0
2009-03-30 11:10:00,5.62,5.69,5.62,5.68,651700.0,5.62,5.69,5.62,5.68,651700.0
2009-03-30 11:20:00,5.68,5.73,5.68,5.72,583800.0,5.68,5.73,5.68,5.72,583800.0
2009-03-30 11:30:00,5.72,5.72,5.69,5.72,170800.0,5.72,5.72,5.69,5.72,170800.0
2009-03-30 11:40:00,5.72,5.74,5.71,5.74,163100.0,5.72,5.74,5.71,5.74,163100.0
2009-03-30 11:50:00,5.74,5.78,5.73,5.78,266700.0,5.74,5.78,5.73,5.78,266700.0
2009-03-30 12:00:00,5.79,5.79,5.77,5.78,170800.0,5.79,5.79,5.77,5.78,170800.0
2009-03-30 12:10:00,5.77,5.79,5.75,5.79,349300.0,5.77,5.79,5.75,5.79,349300.0
2009-03-30 12:20:00,5.79,5.8,5.75,5.76,183400.0,5.79,5.8,5.75,5.76,183400.0
2009-03-30 12:30:00,5.76,5.81,5.76,5.81,174300.0,5.76,5.81,5.76,5.81,174300.0
2009-03-30 12:40:00,5.81,5.83,5.79,5.79,323400.0,5.81,5.83,5.79,5.79,323400.0
2009-03-30 12:50:00,5.79,5.8,5.77,5.8,205100.0,5.79,5.8,5.77,5.8,205100.0
2009-03-30 13:00:00,5.8,5.82,5.79,5.8,163800.0,5.8,5.82,5.79,5.8,163800.0
2009-03-30 13:10:00,5.8,5.81,5.79,5.79,105000.0,5.8,5.81,5.79,5.79,105000.0
2009-03-30 13:20:00,5.79,5.81,5.78,5.8,184100.0,5.79,5.81,5.78,5.8,184100.0
2009-03-30 13:30:00,5.8,5.8,5.75,5.76,144900.0,5.8,5.8,5.75,5.76,144900.0
2009-03-30 13:40:00,5.76,5.77,5.75,5.76,170800.0,5.76,5.77,5.75,5.76,170800.0
2009-03-30 13:50:00,5.76,5.76,5.72,5.73,556500.0,5.76,5.76,5.72,5.73,556500.0
2009-03-30 14:00:00,5.73,5.91,5.73,5.91,2636200.0,5.73,5.91,5.73,5.91,2636200.0
2009-03-30 14:10:00,5.91,5.93,5.89,5.91,1153600.0,5.91,5.93,5.89,5.91,1153600.0
2009-03-30 14:20:00,5.91,5.96,5.89,5.89,789600.0,5.91,5.96,5.89,5.89,789600.0
2009-03-30 14:30:00,5.89,5.97,5.86,5.92,893900.0,5.89,5.97,5.86,5.92,893900.0
2009-03-30 14:40:00,5.93,5.97,5.9,5.94,809200.0,5.93,5.97,5.9,5.94,809200.0
2009-03-30 14:50:00,5.94,5.99,5.94,5.95,892500.0,5.94,5.99,5.94,5.95,892500.0
2009-03-30 15:00:00,5.95,5.99,5.91,5.99,883400.0,5.95,5.99,5.91,5.99,883400.0
2009-03-30 15:10:00,5.99,6.03,5.97,5.99,876400.0,5.99,6.03,5.97,5.99,876400.0
2009-03-30 15:20:00,5.99,6.05,5.97,5.99,654500.0,5.99,6.05,5.97,5.99,654500.0
2009-03-30 15:30:00,5.99,6.01,5.96,5.97,574700.0,5.99,6.01,5.96,5.97,574700.0
2009-03-30 15:40:00,5.97,5.98,5.94,5.96,721700.0,5.97,5.98,5.94,5.96,721700.0
2009-03-30 15:50:00,5.96,6.04,5.96,6.0,1094800.0,5.96,6.04,5.96,6.0,1094800.0
2009-03-31 09:30:00,6.02,6.09,5.98,6.02,705600.0,6.02,6.09,5.98,6.02,705600.0
2009-03-31 09:40:00,6.02,6.05,5.95,6.02,443800.0,6.02,6.05,5.95,6.02,443800.0
2009-03-31 09:50:00,6.02,6.03,6.01,6.01,172200.0,6.02,6.03,6.01,6.01,172200.0
2009-03-31 10:00:00,6.02,6.02,6.0,6.01,201600.0,6.02,6.02,6.0,6.01,201600.0
2009-03-31 10:10:00,6.01,6.01,5.96,5.99,272300.0,6.01,6.01,5.96,5.99,272300.0
2009-03-31 10:20:00,5.99,6.04,5.99,6.04,217700.0,5.99,6.04,5.99,6.04,217700.0
2009-03-31 10:30:00,6.04,6.07,6.03,6.05,338800.0,6.04,6.07,6.03,6.05,338800.0
2009-03-31 10:40:00,6.05,6.08,6.03,6.05,270900.0,6.05,6.08,6.03,6.05,270900.0
2009-03-31 10:50:00,6.05,6.06,6.0,6.02,218400.0,6.05,6.06,6.0,6.02,218400.0
2009-03-31 11:00:00,6.03,6.06,6.02,6.06,120400.0,6.03,6.06,6.02,6.06,120400.0
2009-03-31 11:10:00,6.06,6.09,6.05,6.08,221200.0,6.06,6.09,6.05,6.08,221200.0
2009-03-31 11:20:00,6.08,6.1,6.08,6.09,112000.0,6.08,6.1,6.08,6.09,112000.0
2009-03-31 11:30:00,6.09,6.1,6.08,6.08,123900.0,6.09,6.1,6.08,6.08,123900.0
2009-03-31 11:40:00,6.08,6.11,6.08,6.11,126000.0,6.08,6.11,6.08,6.11,126000.0
2009-03-31 11:50:00,6.11,6.13,6.11,6.12,163100.0,6.11,6.13,6.11,6.12,163100.0
2009-03-31 12:00:00,6.12,6.12,6.1,6.1,217000.0,6.12,6.12,6.1,6.1,217000.0
2009-03-31 12:10:00,6.1,6.14,6.1,6.14,121100.0,6.1,6.14,6.1,6.14,121100.0
2009-03-31 12:20:00,6.13,6.14,6.11,6.12,67900.0,6.13,6.14,6.11,6.12,67900.0
2009-03-31 12:30:00,6.12,6.13,6.12,6.13,38500.0,6.12,6.13,6.12,6.13,38500.0
2009-03-31 12:40:00,6.13,6.14,6.13,6.14,109900.0,6.13,6.14,6.13,6.14,109900.0
2009-03-31 12:50:00,6.14,6.18,6.14,6.17,247800.0,6.14,6.18,6.14,6.17,247800.0
2009-03-31 13:00:00,6.17,6.19,6.16,6.18,261800.0,6.17,6.19,6.16,6.18,261800.0
2009-03-31 13:10:00,6.19,6.19,6.16,6.17,393400.0,6.19,6.19,6.16,6.17,393400.0
2009-03-31 13:20:00,6.17,6.21,6.17,6.21,207900.0,6.17,6.21,6.17,6.21,207900.0
2009-03-31 13:30:00,6.21,6.24,6.2,6.22,326900.0,6.21,6.24,6.2,6.22,326900.0
2009-03-31 13:40:00,6.22,6.22,6.2,6.22,201600.0,6.22,6.22,6.2,6.22,201600.0
2009-03-31 13:50:00,6.22,6.24,6.22,6.24,324100.0,6.22,6.24,6.22,6.24,324100.0
2009-03-31 14:00:00,6.24,6.25,6.23,6.25,242900.0,6.24,6.25,6.23,6.25,242900.0
2009-03-31 14:10:00,6.24,6.27,6.24,6.26,211400.0,6.24,6.27,6.24,6.26,211400.0
2009-03-31 14:20:00,6.26,6.27,6.23,6.27,460600.0,6.26,6.27,6.23,6.27,460600.0
2009-03-31 14:30:00,6.26,6.27,6.25,6.26,218400.0,6.26,6.27,6.25,6.26,218400.0
2009-03-31 14:40:00,6.26,6.27,6.26,6.27,196000.0,6.26,6.27,6.26,6.27,196000.0
2009-03-31 14:50:00,6.27,6.28,6.26,6.27,307300.0,6.27,6.28,6.26,6.27,307300.0
2009-03-31 15:00:00,6.26,6.27,6.21,6.21,498400.0,6.26,6.27,6.21,6.21,498400.0
2009-03-31 15:10:00,6.21,6.23,6.21,6.23,294000.0,6.21,6.23,6.21,6.23,294000.0
2009-03-31 15:20:00,6.22,6.24,6.22,6.23,247100.0,6.22,6.24,6.22,6.23,247100.0
2009-03-31 15:30:00,6.23,6.23,6.17,6.18,758800.0,6.23,6.23,6.17,6.18,758800.0
2009-03-31 15:40:00,6.18,6.18,6.13,6.14,840700.0,6.18,6.18,6.13,6.14,840700.0
2009-03-31 15:50:00,6.14,6.18,6.13,6.13,933800.0,6.14,6.18,6.13,6.13,933800.0
2009-04-01 09:30:00,6.08,6.12,6.04,6.09,395500.0,6.08,6.12,6.04,6.09,395500.0
2009-04-01 09:40:00,6.1,6.1,6.02,6.02,206500.0,6.1,6.1,6.02,6.02,206500.0
2009-04-01 09:50:00,6.02,6.07,6.02,6.06,144200.0,6.02,6.07,6.02,6.06,144200.0
2009-04-01 10:00:00,6.07,6.08,6.04,6.06,149800.0,6.07,6.08,6.04,6.06,149800.0
2009-04-01 10:10:00,6.06,6.18,6.06,6.16,504000.0,6.06,6.18,6.06,6.16,504000.0
2009-04-01 10:20:00,6.15,6.2,6.15,6.17,291200.0,6.15,6.2,6.15,6.17,291200.0
2009-04-01 10:30:00,6.17,6.17,6.11,6.13,259000.0,6.17,6.17,6.11,6.13,259000.0
2009-04-01 10:40:00,6.14,6.17,6.14,6.15,122500.0,6.14,6.17,6.14,6.15,122500.0
2009-04-01 10:50:00,6.15,6.21,6.15,6.2,216300.0,6.15,6.21,6.15,6.2,216300.0
2009-04-01 11:00:00,6.2,6.2,6.18,6.19,157500.0,6.2,6.2,6.18,6.19,157500.0
2009-04-01 11:10:00,6.19,6.19,6.17,6.19,98700.0,6.19,6.19,6.17,6.19,98700.0
2009-04-01 11:20:00,6.19,6.2,6.18,6.2,61600.0,6.19,6.2,6.18,6.2,61600.0
2009-04-01 11:30:00,6.19,6.21,6.18,6.2,103600.0,6.19,6.21,6.18,6.2,103600.0
2009-04-01 11:40:00,6.2,6.21,6.2,6.21,236600.0,6.2,6.21,6.2,6.21,236600.0
2009-04-01 11:50:00,6.21,6.24,6.21,6.23,813400.0,6.21,6.24,6.21,6.23,813400.0
2009-04-01 12:00:00,6.23,6.25,6.23,6.25,289800.0,6.23,6.25,6.23,6.25,289800.0
2009-04-01 12:10:00,6.25,6.28,6.25,6.26,261100.0,6.25,6.28,6.25,6.26,261100.0
2009-04-01 12:20:00,6.26,6.26,6.24,6.26,164500.0,6.26,6.26,6.24,6.26,164500.0
2009-04-01 12:30:00,6.26,6.26,6.2,6.21,248500.0,6.26,6.26,6.2,6.21,248500.0
2009-04-01 12:40:00,6.21,6.22,6.2,6.2,210700.0,6.21,6.22,6.2,6.2,210700.0
2009-04-01 12:50:00,6.2,6.2,6.16,6.16,210000.0,6.2,6.2,6.16,6.16,210000.0
2009-04-01 13:00:00,6.17,6.17,6.15,6.15,179200.0,6.17,6.17,6.15,6.15,179200.0
2009-04-01 13:10:00,6.16,6.19,6.14,6.18,146300.0,6.16,6.19,6.14,6.18,146300.0
2009-04-01 13:20:00,6.18,6.19,6.17,6.19,80500.0,6.18,6.19,6.17,6.19,80500.0
2009-04-01 13:30:00,6.19,6.21,6.17,6.2,60900.0,6.19,6.21,6.17,6.2,60900.0
2009-04-01 13:40:00,6.2,6.21,6.19,6.2,78400.0,6.2,6.21,6.19,6.2,78400.0
2009-04-01 13:50:00,6.19,6.2,6.19,6.19,97300.0,6.19,6.2,6.19,6.19,97300.0
2009-04-01 14:00:00,6.19,6.21,6.19,6.19,163800.0,6.19,6.21,6.19,6.19,163800.0
2009-04-01 14:10:00,6.19,6.2,6.19,6.19,86800.0,6.19,6.2,6.19,6.19,86800.0
2009-04-01 14:20:00,6.19,6.19,6.17,6.17,179900.0,6.19,6.19,6.17,6.17,179900.0
2009-04-01 14:30:00,6.17,6.19,6.17,6.18,126700.0,6.17,6.19,6.17,6.18,126700.0
2009-04-01 14:40:00,6.18,6.18,6.15,6.16,147000.0,6.18,6.18,6.15,6.16,147000.0
2009-04-01 14:50:00,6.16,6.17,6.15,6.15,316400.0,6.16,6.17,6.15,6.15,316400.0
2009-04-01 15:00:00,6.15,6.15,6.11,6.11,425600.0,6.15,6.15,6.11,6.11,425600.0
2009-04-01 15:10:00,6.11,6.11,6.07,6.08,604800.0,6.11,6.11,6.07,6.08,604800.0
2009-04-01 15:20:00,6.08,6.09,6.07,6.08,515200.0,6.08,6.09,6.07,6.08,515200.0
2009-04-01 15:30:00,6.08,6.12,6.06,6.11,349300.0,6.08,6.12,6.06,6.11,349300.0
2009-04-01 15:40:00,6.12,6.12,6.08,6.1,345100.0,6.12,6.12,6.08,6.1,345100.0
2009-04-01 15:50:00,6.1,6.12,6.09,6.12,588700.0,6.1,6.12,6.09,6.12,588700.0
2009-04-02 09:30:00,6.25,6.28,6.2,6.2,486500.0,6.25,6.28,6.2,6.2,486500.0
2009-04-02 09:40:00,6.2,6.27,6.18,6.24,257600.0,6.2,6.27,6.18,6.24,257600.0
2009-04-02 09:50:00,6.24,6.26,6.21,6.25,358400.0,6.24,6.26,6.21,6.25,358400.0
2009-04-02 10:00:00,6.24,6.25,6.21,6.24,293300.0,6.24,6.25,6.21,6.24,293300.0
2009-04-02 10:10:00,6.24,6.24,6.23,6.24,194600.0,6.24,6.24,6.23,6.24,194600.0
2009-04-02 10:20:00,6.24,6.24,6.21,6.21,297500.0,6.24,6.24,6.21,6.21,297500.0
2009-04-02 10:30:00,6.21,6.22,6.2,6.21,412300.0,6.21,6.22,6.2,6.21,412300.0
2009-04-02 10:40:00,6.21,6.26,6.2,6.24,457800.0,6.21,6.26,6.2,6.24,457800.0
2009-04-02 10:50:00,6.24,6.24,6.21,6.23,186200.0,6.24,6.24,6.21,6.23,186200.0
2009-04-02 11:00:00,6.23,6.24,6.23,6.24,237300.0,6.23,6.24,6.23,6.24,237300.0
2009-04-02 11:10:00,6.24,6.27,6.24,6.27,368900.0,6.24,6.27,6.24,6.27,368900.0
2009-04-02 11:20:00,6.27,6.27,6.26,6.27,209300.0,6.27,6.27,6.26,6.27,209300.0
2009-04-02 11:30:00,6.27,6.27,6.23,6.25,254800.0,6.27,6.27,6.23,6.25,254800.0
2009-04-02 11:40:00,6.25,6.25,6.24,6.25,68600.0,6.25,6.25,6.24,6.25,68600.0
2009-04-02 11:50:00,6.24,6.25,6.22,6.24,95200.0,6.24,6.25,6.22,6.24,95200.0
2009-04-02 12:00:00,6.24,6.25,6.24,6.24,110600.0,6.24,6.25,6.24,6.24,110600.0
2009-04-02 12:10:00,6.24,6.24,6.24,6.24,105000.0,6.24,6.24,6.24,6.24,105000.0
2009-04-02 12:20:00,6.24,6.24,6.24,6.24,123200.0,6.24,6.24,6.24,6.24,123200.0
2009-04-02 12:30:00,6.24,6.26,6.24,6.25,150500.0,6.24,6.26,6.24,6.25,150500.0
2009-04-02 12:40:00,6.25,6.26,6.25,6.25,144200.0,6.25,6.26,6.25,6.25,144200.0
2009-04-02 12:50:00,6.25,6.25,6.25,6.25,156100.0,6.25,6.25,6.25,6.25,156100.0
2009-04-02 13:00:00,6.25,6.25,6.23,6.24,304500.0,6.25,6.25,6.23,6.24,304500.0
2009-04-02 13:10:00,6.24,6.24,6.22,6.23,216300.0,6.24,6.24,6.22,6.23,216300.0
2009-04-02 13:20:00,6.23,6.23,6.2,6.22,154700.0,6.23,6.23,6.2,6.22,154700.0
2009-04-02 13:30:00,6.22,6.23,6.19,6.19,227500.0,6.22,6.23,6.19,6.19,227500.0
2009-04-02 13:40:00,6.18,6.19,6.17,6.17,311500.0,6.18,6.19,6.17,6.17,311500.0
2009-04-02 13:50:00,6.17,6.17,6.14,6.15,292600.0,6.17,6.17,6.14,6.15,292600.0
2009-04-02 14:00:00,6.15,6.16,6.14,6.14,304500.0,6.15,6.16,6.14,6.14,304500.0
2009-04-02 14:10:00,6.15,6.18,6.15,6.18,191800.0,6.15,6.18,6.15,6.18,191800.0
2009-04-02 14:20:00,6.18,6.2,6.18,6.19,184100.0,6.18,6.2,6.18,6.19,184100.0
2009-04-02 14:30:00,6.19,6.21,6.18,6.2,301700.0,6.19,6.21,6.18,6.2,301700.0
2009-04-02 14:40:00,6.21,6.21,6.19,6.2,208600.0,6.21,6.21,6.19,6.2,208600.0
2009-04-02 14:50:00,6.2,6.2,6.16,6.17,234500.0,6.2,6.2,6.16,6.17,234500.0
2009-04-02 15:00:00,6.17,6.18,6.16,6.17,233100.0,6.17,6.18,6.16,6.17,233100.0
2009-04-02 15:10:00,6.18,6.19,6.16,6.16,252700.0,6.18,6.19,6.16,6.16,252700.0
2009-04-02 15:20:00,6.16,6.19,6.15,6.17,387100.0,6.16,6.19,6.15,6.17,387100.0
2009-04-02 15:30:00,6.17,6.18,6.16,6.16,378700.0,6.17,6.18,6.16,6.16,378700.0
2009-04-02 15:40:00,6.16,6.17,6.14,6.16,464800.0,6.16,6.17,6.14,6.16,464800.0
2009-04-02 15:50:00,6.16,6.17,6.14,6.16,885500.0,6.16,6.17,6.14,6.16,885500.0
2009-04-03 09:30:00,6.15,6.16,6.08,6.11,277200.0,6.15,6.16,6.08,6.11,277200.0
2009-04-03 09:40:00,6.11,6.16,6.11,6.15,216300.0,6.11,6.16,6.11,6.15,216300.0
2009-04-03 09:50:00,6.14,6.18,6.14,6.15,177800.0,6.14,6.18,6.14,6.15,177800.0
2009-04-03 10:00:00,6.15,6.15,6.1,6.14,130200.0,6.15,6.15,6.1,6.14,130200.0
2009-04-03 10:10:00,6.14,6.15,6.14,6.14,35700.0,6.14,6.15,6.14,6.14,35700.0
2009-04-03 10:20:00,6.14,6.17,6.14,6.16,90300.0,6.14,6.17,6.14,6.16,90300.0
2009-04-03 10:30:00,6.17,6.18,6.16,6.17,100800.0,6.17,6.18,6.16,6.17,100800.0
2009-04-03 10:40:00,6.17,6.18,6.16,6.17,76300.0,6.17,6.18,6.16,6.17,76300.0
2009-04-03 10:50:00,6.17,6.18,6.17,6.18,73500.0,6.17,6.18,6.17,6.18,73500.0
2009-04-03 11:00:00,6.18,6.18,6.18,6.18,70700.0,6.18,6.18,6.18,6.18,70700.0
2009-04-03 11:10:00,6.18,6.18,6.17,6.17,60200.0,6.18,6.18,6.17,6.17,60200.0
2009-04-03 11:20:00,6.17,6.18,6.16,6.17,56700.0,6.17,6.18,6.16,6.17,56700.0
2009-04-03 11:30:00,6.17,6.2,6.17,6.2,137900.0,6.17,6.2,6.17,6.2,137900.0
2009-04-03 11:40:00,6.2,6.22,6.19,6.22,281400.0,6.2,6.22,6.19,6.22,281400.0
2009-04-03 11:50:00,6.22,6.24,6.22,6.23,166600.0,6.22,6.24,6.22,6.23,166600.0
2009-04-03 12:00:00,6.23,6.25,6.22,6.23,82600.0,6.23,6.25,6.22,6.23,82600.0
2009-04-03 12:10:00,6.23,6.24,6.23,6.23,58100.0,6.23,6.24,6.23,6.23,58100.0
2009-04-03 12:20:00,6.23,6.24,6.22,6.24,57400.0,6.23,6.24,6.22,6.24,57400.0
2009-04-03 12:30:00,6.23,6.23,6.22,6.23,58800.0,6.23,6.23,6.22,6.23,58800.0
2009-04-03 12:40:00,6.23,6.24,6.23,6.24,136500.0,6.23,6.24,6.23,6.24,136500.0
2009-04-03 12:50:00,6.23,6.25,6.23,6.25,123900.0,6.23,6.25,6.23,6.25,123900.0
2009-04-03 13:00:00,6.25,6.26,6.23,6.24,184100.0,6.25,6.26,6.23,6.24,184100.0
2009-04-03 13:10:00,6.24,6.24,6.23,6.23,170100.0,6.24,6.24,6.23,6.23,170100.0
2009-04-03 13:20:00,6.23,6.23,6.19,6.2,179900.0,6.23,6.23,6.19,6.2,179900.0
2009-04-03 13:30:00,6.19,6.2,6.17,6.18,291900.0,6.19,6.2,6.17,6.18,291900.0
2009-04-03 13:40:00,6.18,6.18,6.16,6.16,131600.0,6.18,6.18,6.16,6.16,131600.0
2009-04-03 13:50:00,6.16,6.2,6.16,6.19,153300.0,6.16,6.2,6.16,6.19,153300.0
2009-04-03 14:00:00,6.19,6.19,6.16,6.16,160300.0,6.19,6.19,6.16,6.16,160300.0
2009-04-03 14:10:00,6.16,6.18,6.15,6.18,76300.0,6.16,6.18,6.15,6.18,76300.0
2009-04-03 14:20:00,6.18,6.21,6.18,6.21,126700.0,6.18,6.21,6.18,6.21,126700.0
2009-04-03 14:30:00,6.21,6.21,6.19,6.2,219100.0,6.21,6.21,6.19,6.2,219100.0
2009-04-03 14:40:00,6.2,6.2,6.17,6.17,156100.0,6.2,6.2,6.17,6.17,156100.0
2009-04-03 14:50:00,6.17,6.18,6.17,6.18,200200.0,6.17,6.18,6.17,6.18,200200.0
2009-04-03 15:00:00,6.18,6.18,6.13,6.14,413700.0,6.18,6.18,6.13,6.14,413700.0
2009-04-03 15:10:00,6.14,6.15,6.12,6.13,275800.0,6.14,6.15,6.12,6.13,275800.0
2009-04-03 15:20:00,6.13,6.15,6.11,6.12,235900.0,6.13,6.15,6.11,6.12,235900.0
2009-04-03 15:30:00,6.12,6.13,6.1,6.1,416500.0,6.12,6.13,6.1,6.1,416500.0
2009-04-03 15:40:00,6.1,6.13,6.1,6.11,435400.0,6.1,6.13,6.1,6.11,435400.0
2009-04-03 15:50:00,6.11,6.15,6.11,6.15,676900.0,6.11,6.15,6.11,6.15,676900.0
2009-04-06 09:30:00,6.15,6.21,6.1,6.21,593600.0,6.15,6.21,6.1,6.21,593600.0
2009-04-06 09:40:00,6.21,6.21,6.15,6.19,502600.0,6.21,6.21,6.15,6.19,502600.0
2009-04-06 09:50:00,6.19,6.24,6.19,6.24,291900.0,6.19,6.24,6.19,6.24,291900.0
2009-04-06 10:00:00,6.23,6.37,6.23,6.37,1343300.0,6.23,6.37,6.23,6.37,1343300.0
2009-04-06 10:10:00,6.37,6.37,6.32,6.34,582400.0,6.37,6.37,6.32,6.34,582400.0
2009-04-06 10:20:00,6.34,6.36,6.3,6.31,461300.0,6.34,6.36,6.3,6.31,461300.0
2009-04-06 10:30:00,6.31,6.35,6.3,6.34,190400.0,6.31,6.35,6.3,6.34,190400.0
2009-04-06 10:40:00,6.35,6.36,6.3,6.31,251300.0,6.35,6.36,6.3,6.31,251300.0
2009-04-06 10:50:00,6.31,6.32,6.31,6.31,126000.0,6.31,6.32,6.31,6.31,126000.0
2009-04-06 11:00:00,6.31,6.32,6.25,6.26,419300.0,6.31,6.32,6.25,6.26,419300.0
2009-04-06 11:10:00,6.26,6.26,6.22,6.25,216300.0,6.26,6.26,6.22,6.25,216300.0
2009-04-06 11:20:00,6.25,6.29,6.24,6.27,207200.0,6.25,6.29,6.24,6.27,207200.0
2009-04-06 11:30:00,6.27,6.29,6.27,6.29,248500.0,6.27,6.29,6.27,6.29,248500.0
2009-04-06 11:40:00,6.29,6.31,6.29,6.29,186900.0,6.29,6.31,6.29,6.29,186900.0
2009-04-06 11:50:00,6.3,6.3,6.28,6.29,135100.0,6.3,6.3,6.28,6.29,135100.0
2009-04-06 12:00:00,6.29,6.31,6.28,6.31,230300.0,6.29,6.31,6.28,6.31,230300.0
2009-04-06 12:10:00,6.31,6.31,6.29,6.31,137200.0,6.31,6.31,6.29,6.31,137200.0
2009-04-06 12:20:00,6.3,6.32,6.3,6.32,158900.0,6.3,6.32,6.3,6.32,158900.0
2009-04-06 12:30:00,6.32,6.32,6.29,6.31,277200.0,6.32,6.32,6.29,6.31,277200.0
2009-04-06 12:40:00,6.31,6.34,6.3,6.34,177800.0,6.31,6.34,6.3,6.34,177800.0
2009-04-06 12:50:00,6.34,6.36,6.33,6.36,191100.0,6.34,6.36,6.33,6.36,191100.0
2009-04-06 13:00:00,6.36,6.36,6.34,6.34,179200.0,6.36,6.36,6.34,6.34,179200.0
2009-04-06 13:10:00,6.34,6.36,6.34,6.35,156800.0,6.34,6.36,6.34,6.35,156800.0
2009-04-06 13:20:00,6.35,6.38,6.35,6.37,370300.0,6.35,6.38,6.35,6.37,370300.0
2009-04-06 13:30:00,6.37,6.37,6.33,6.34,361200.0,6.37,6.37,6.33,6.34,361200.0
2009-04-06 13:40:00,6.34,6.36,6.34,6.36,167300.0,6.34,6.36,6.34,6.36,167300.0
2009-04-06 13:50:00,6.36,6.36,6.34,6.35,127400.0,6.36,6.36,6.34,6.35,127400.0
2009-04-06 14:00:00,6.35,6.36,6.34,6.35,162400.0,6.35,6.36,6.34,6.35,162400.0
2009-04-06 14:10:00,6.35,6.35,6.31,6.33,196700.0,6.35,6.35,6.31,6.33,196700.0
2009-04-06 14:20:00,6.33,6.36,6.32,6.35,107100.0,6.33,6.36,6.32,6.35,107100.0
2009-04-06 14:30:00,6.35,6.35,6.32,6.33,126700.0,6.35,6.35,6.32,6.33,126700.0
2009-04-06 14:40:00,6.33,6.33,6.31,6.32,128100.0,6.33,6.33,6.31,6.32,128100.0
2009-04-06 14:50:00,6.32,6.36,6.32,6.35,162400.0,6.32,6.36,6.32,6.35,162400.0
2009-04-06 15:00:00,6.35,6.35,6.33,6.34,175000.0,6.35,6.35,6.33,6.34,175000.0
2009-04-06 15:10:00,6.34,6.36,6.33,6.35,203000.0,6.34,6.36,6.33,6.35,203000.0
2009-04-06 15:20:00,6.36,6.36,6.34,6.34,232400.0,6.36,6.36,6.34,6.34,232400.0
2009-04-06 15:30:00,6.34,6.37,6.33,6.33,313600.0,6.34,6.37,6.33,6.33,313600.0
2009-04-06 15:40:00,6.33,6.35,6.33,6.35,475300.0,6.33,6.35,6.33,6.35,475300.0
2009-04-06 15:50:00,6.35,6.37,6.35,6.36,775600.0,6.35,6.37,6.35,6.36,775600.0
2009-04-07 09:30:00,6.35,6.36,6.26,6.27,492100.0,6.35,6.36,6.26,6.27,492100.0
2009-04-07 09:40:00,6.27,6.27,6.23,6.25,385000.0,6.27,6.27,6.23,6.25,385000.0
2009-04-07 09:50:00,6.25,6.29,6.24,6.29,196700.0,6.25,6.29,6.24,6.29,196700.0
2009-04-07 10:00:00,6.29,6.29,6.25,6.27,234500.0,6.29,6.29,6.25,6.27,234500.0
2009-04-07 10:10:00,6.27,6.32,6.27,6.29,224700.0,6.27,6.32,6.27,6.29,224700.0
2009-04-07 10:20:00,6.29,6.31,6.27,6.31,193900.0,6.29,6.31,6.27,6.31,193900.0
2009-04-07 10:30:00,6.32,6.34,6.31,6.33,130900.0,6.32,6.34,6.31,6.33,130900.0
2009-04-07 10:40:00,6.33,6.36,6.32,6.35,150500.0,6.33,6.36,6.32,6.35,150500.0
2009-04-07 10:50:00,6.35,6.41,6.34,6.39,578200.0,6.35,6.41,6.34,6.39,578200.0
2009-04-07 11:00:00,6.39,6.41,6.37,6.38,370300.0,6.39,6.41,6.37,6.38,370300.0
2009-04-07 11:10:00,6.38,6.4,6.37,6.38,211400.0,6.38,6.4,6.37,6.38,211400.0
2009-04-07 11:20:00,6.38,6.38,6.33,6.34,291200.0,6.38,6.38,6.33,6.34,291200.0
2009-04-07 11:30:00,6.34,6.34,6.3,6.31,195300.0,6.34,6.34,6.3,6.31,195300.0
2009-04-07 11:40:00,6.31,6.33,6.31,6.31,91700.0,6.31,6.33,6.31,6.31,91700.0
2009-04-07 11:50:00,6.31,6.31,6.3,6.3,76300.0,6.31,6.31,6.3,6.3,76300.0
2009-04-07 12:00:00,6.3,6.31,6.3,6.3,53200.0,6.3,6.31,6.3,6.3,53200.0
2009-04-07 12:10:00,6.3,6.32,6.3,6.31,82600.0,6.3,6.32,6.3,6.31,82600.0
2009-04-07 12:20:00,6.3,6.31,6.29,6.29,77700.0,6.3,6.31,6.29,6.29,77700.0
2009-04-07 12:30:00,6.29,6.3,6.28,6.28,110600.0,6.29,6.3,6.28,6.28,110600.0
2009-04-07 12:40:00,6.28,6.29,6.27,6.29,123900.0,6.28,6.29,6.27,6.29,123900.0
2009-04-07 12:50:00,6.29,6.3,6.29,6.3,40600.0,6.29,6.3,6.29,6.3,40600.0
2009-04-07 13:00:00,6.3,6.3,6.27,6.27,115500.0,6.3,6.3,6.27,6.27,115500.0
2009-04-07 13:10:00,6.27,6.27,6.24,6.24,233800.0,6.27,6.27,6.24,6.24,233800.0
2009-04-07 13:20:00,6.24,6.25,6.24,6.25,58100.0,6.24,6.25,6.24,6.25,58100.0
2009-04-07 13:30:00,6.25,6.25,6.23,6.24,204400.0,6.25,6.25,6.23,6.24,204400.0
2009-04-07 13:40:00,6.24,6.28,6.24,6.27,151900.0,6.24,6.28,6.24,6.27,151900.0
2009-04-07 13:50:00,6.26,6.27,6.25,6.27,108500.0,6.26,6.27,6.25,6.27,108500.0
2009-04-07 14:00:00,6.27,6.27,6.24,6.24,70700.0,6.27,6.27,6.24,6.24,70700.0
2009-04-07 14:10:00,6.24,6.26,6.23,6.23,98700.0,6.24,6.26,6.23,6.23,98700.0
2009-04-07 14:20:00,6.23,6.25,6.23,6.24,63700.0,6.23,6.25,6.23,6.24,63700.0
2009-04-07 14:30:00,6.24,6.24,6.23,6.24,79100.0,6.24,6.24,6.23,6.24,79100.0
2009-04-07 14:40:00,6.24,6.24,6.23,6.24,60200.0,6.24,6.24,6.23,6.24,60200.0
2009-04-07 14:50:00,6.24,6.25,6.24,6.25,132300.0,6.24,6.25,6.24,6.25,132300.0
2009-04-07 15:00:00,6.25,6.25,6.24,6.25,130200.0,6.25,6.25,6.24,6.25,130200.0
2009-04-07 15:10:00,6.26,6.26,6.25,6.25,313600.0,6.26,6.26,6.25,6.25,313600.0
2009-04-07 15:20:00,6.25,6.26,6.24,6.24,319200.0,6.25,6.26,6.24,6.24,319200.0
2009-04-07 15:30:00,6.24,6.26,6.24,6.25,366100.0,6.24,6.26,6.24,6.25,366100.0
2009-04-07 15:40:00,6.25,6.27,6.25,6.25,335300.0,6.25,6.27,6.25,6.25,335300.0
2009-04-07 15:50:00,6.25,6.26,6.23,6.24,615300.0,6.25,6.26,6.23,6.24,615300.0
2009-04-08 09:30:00,6.29,6.38,6.27,6.34,440300.0,6.29,6.38,6.27,6.34,440300.0
2009-04-08 09:40:00,6.34,6.37,6.32,6.33,108500.0,6.34,6.37,6.32,6.33,108500.0
2009-04-08 09:50:00,6.33,6.34,6.32,6.32,111300.0,6.33,6.34,6.32,6.32,111300.0
2009-04-08 10:00:00,6.32,6.34,6.29,6.32,126700.0,6.32,6.34,6.29,6.32,126700.0
2009-04-08 10:10:00,6.31,6.31,6.29,6.29,182700.0,6.31,6.31,6.29,6.29,182700.0
2009-04-08 10:20:00,6.29,6.29,6.29,6.29,210700.0,6.29,6.29,6.29,6.29,210700.0
2009-04-08 10:30:00,6.29,6.3,6.28,6.28,147000.0,6.29,6.3,6.28,6.28,147000.0
2009-04-08 10:40:00,6.28,6.3,6.27,6.29,218400.0,6.28,6.3,6.27,6.29,218400.0
2009-04-08 10:50:00,6.29,6.3,6.28,6.29,163100.0,6.29,6.3,6.28,6.29,163100.0
2009-04-08 11:00:00,6.29,6.33,6.29,6.32,93100.0,6.29,6.33,6.29,6.32,93100.0
2009-04-08 11:10:00,6.32,6.34,6.32,6.32,96600.0,6.32,6.34,6.32,6.32,96600.0
2009-04-08 11:20:00,6.32,6.34,6.32,6.33,98000.0,6.32,6.34,6.32,6.33,98000.0
2009-04-08 11:30:00,6.33,6.33,6.31,6.33,139300.0,6.33,6.33,6.31,6.33,139300.0
2009-04-08 11:40:00,6.33,6.33,6.3,6.31,132300.0,6.33,6.33,6.3,6.31,132300.0
2009-04-08 11:50:00,6.31,6.31,6.29,6.29,97300.0,6.31,6.31,6.29,6.29,97300.0
2009-04-08 12:00:00,6.29,6.29,6.29,6.29,100100.0,6.29,6.29,6.29,6.29,100100.0
2009-04-08 12:10:00,6.29,6.29,6.29,6.29,157500.0,6.29,6.29,6.29,6.29,157500.0
2009-04-08 12:20:00,6.29,6.31,6.29,6.3,152600.0,6.29,6.31,6.29,6.3,152600.0
2009-04-08 12:30:00,6.29,6.3,6.29,6.29,95200.0,6.29,6.3,6.29,6.29,95200.0
2009-04-08 12:40:00,6.29,6.3,6.29,6.29,193900.0,6.29,6.3,6.29,6.29,193900.0
2009-04-08 12:50:00,6.29,6.32,6.29,6.31,72800.0,6.29,6.32,6.29,6.31,72800.0
2009-04-08 13:00:00,6.3,6.3,6.29,6.29,59500.0,6.3,6.3,6.29,6.29,59500.0
2009-04-08 13:10:00,6.29,6.3,6.29,6.29,56000.0,6.29,6.3,6.29,6.29,56000.0
2009-04-08 13:20:00,6.29,6.3,6.29,6.3,53900.0,6.29,6.3,6.29,6.3,53900.0
2009-04-08 13:30:00,6.3,6.31,6.29,6.3,156800.0,6.3,6.31,6.29,6.3,156800.0
2009-04-08 13:40:00,6.3,6.3,6.29,6.29,63700.0,6.3,6.3,6.29,6.29,63700.0
2009-04-08 13:50:00,6.29,6.3,6.29,6.3,75600.0,6.29,6.3,6.29,6.3,75600.0
2009-04-08 14:00:00,6.29,6.3,6.29,6.29,185500.0,6.29,6.3,6.29,6.29,185500.0
2009-04-08 14:10:00,6.29,6.3,6.29,6.29,163100.0,6.29,6.3,6.29,6.29,163100.0
2009-04-08 14:20:00,6.29,6.3,6.29,6.3,120400.0,6.29,6.3,6.29,6.3,120400.0
2009-04-08 14:30:00,6.3,6.3,6.29,6.3,128100.0,6.3,6.3,6.29,6.3,128100.0
2009-04-08 14:40:00,6.29,6.31,6.29,6.3,126700.0,6.29,6.31,6.29,6.3,126700.0
2009-04-08 14:50:00,6.3,6.3,6.29,6.29,156100.0,6.3,6.3,6.29,6.29,156100.0
2009-04-08 15:00:00,6.29,6.29,6.29,6.29,434000.0,6.29,6.29,6.29,6.29,434000.0
2009-04-08 15:10:00,6.29,6.3,6.29,6.3,183400.0,6.29,6.3,6.29,6.3,183400.0
2009-04-08 15:20:00,6.3,6.31,6.29,6.3,245000.0,6.3,6.31,6.29,6.3,245000.0
2009-04-08 15:30:00,6.3,6.31,6.29,6.31,218400.0,6.3,6.31,6.29,6.31,218400.0
2009-04-08 15:40:00,6.31,6.31,6.29,6.3,326200.0,6.31,6.31,6.29,6.3,326200.0
2009-04-08 15:50:00,6.3,6.33,6.3,6.32,413000.0,6.3,6.33,6.3,6.32,413000.0
2009-04-09 09:30:00,6.39,6.41,6.32,6.33,431900.0,6.39,6.41,6.32,6.33,431900.0
2009-04-09 09:40:00,6.33,6.37,6.31,6.36,276500.0,6.33,6.37,6.31,6.36,276500.0
2009-04-09 09:50:00,6.36,6.43,6.36,6.43,546000.0,6.36,6.43,6.36,6.43,546000.0
2009-04-09 10:00:00,6.43,6.43,6.42,6.42,609700.0,6.43,6.43,6.42,6.42,609700.0
2009-04-09 10:10:00,6.42,6.46,6.41,6.45,454300.0,6.42,6.46,6.41,6.45,454300.0
2009-04-09 10:20:00,6.45,6.48,6.45,6.47,334600.0,6.45,6.48,6.45,6.47,334600.0
2009-04-09 10:30:00,6.47,6.48,6.44,6.47,193200.0,6.47,6.48,6.44,6.47,193200.0
2009-04-09 10:40:00,6.47,6.5,6.47,6.5,347200.0,6.47,6.5,6.47,6.5,347200.0
2009-04-09 10:50:00,6.5,6.5,6.5,6.5,207200.0,6.5,6.5,6.5,6.5,207200.0
2009-04-09 11:00:00,6.5,6.53,6.5,6.51,326200.0,6.5,6.53,6.5,6.51,326200.0
2009-04-09 11:10:00,6.51,6.52,6.48,6.49,312200.0,6.51,6.52,6.48,6.49,312200.0
2009-04-09 11:20:00,6.49,6.49,6.48,6.49,362600.0,6.49,6.49,6.48,6.49,362600.0
2009-04-09 11:30:00,6.49,6.5,6.49,6.49,162400.0,6.49,6.5,6.49,6.49,162400.0
2009-04-09 11:40:00,6.5,6.51,6.48,6.5,329700.0,6.5,6.51,6.48,6.5,329700.0
2009-04-09 11:50:00,6.5,6.51,6.5,6.51,87500.0,6.5,6.51,6.5,6.51,87500.0
2009-04-09 12:00:00,6.51,6.51,6.5,6.5,177800.0,6.51,6.51,6.5,6.5,177800.0
2009-04-09 12:10:00,6.5,6.52,6.49,6.51,256900.0,6.5,6.52,6.49,6.51,256900.0
2009-04-09 12:20:00,6.51,6.55,6.51,6.54,354200.0,6.51,6.55,6.51,6.54,354200.0
2009-04-09 12:30:00,6.54,6.57,6.54,6.57,125300.0,6.54,6.57,6.54,6.57,125300.0
2009-04-09 12:40:00,6.57,6.57,6.56,6.57,161000.0,6.57,6.57,6.56,6.57,161000.0
2009-04-09 12:50:00,6.57,6.58,6.57,6.58,324800.0,6.57,6.58,6.57,6.58,324800.0
2009-04-09 13:00:00,6.58,6.59,6.57,6.59,373100.0,6.58,6.59,6.57,6.59,373100.0
2009-04-09 13:10:00,6.59,6.6,6.59,6.59,272300.0,6.59,6.6,6.59,6.59,272300.0
2009-04-09 13:20:00,6.59,6.6,6.59,6.6,105000.0,6.59,6.6,6.59,6.6,105000.0
2009-04-09 13:30:00,6.6,6.6,6.58,6.58,168000.0,6.6,6.6,6.58,6.58,168000.0
2009-04-09 13:40:00,6.58,6.6,6.57,6.6,161700.0,6.58,6.6,6.57,6.6,161700.0
2009-04-09 13:50:00,6.6,6.61,6.59,6.6,283500.0,6.6,6.61,6.59,6.6,283500.0
2009-04-09 14:00:00,6.6,6.62,6.6,6.62,200900.0,6.6,6.62,6.6,6.62,200900.0
2009-04-09 14:10:00,6.62,6.62,6.59,6.61,190400.0,6.62,6.62,6.59,6.61,190400.0
2009-04-09 14:20:00,6.6,6.62,6.6,6.62,164500.0,6.6,6.62,6.6,6.62,164500.0
2009-04-09 14:30:00,6.62,6.64,6.62,6.64,175700.0,6.62,6.64,6.62,6.64,175700.0
2009-04-09 14:40:00,6.64,6.65,6.63,6.65,209300.0,6.64,6.65,6.63,6.65,209300.0
2009-04-09 14:50:00,6.65,6.65,6.63,6.64,284200.0,6.65,6.65,6.63,6.64,284200.0
2009-04-09 15:00:00,6.64,6.64,6.63,6.64,207900.0,6.64,6.64,6.63,6.64,207900.0
2009-04-09 15:10:00,6.64,6.64,6.62,6.64,387100.0,6.64,6.64,6.62,6.64,387100.0
2009-04-09 15:20:00,6.64,6.65,6.62,6.64,429800.0,6.64,6.65,6.62,6.64,429800.0
2009-04-09 15:30:00,6.64,6.66,6.64,6.66,620900.0,6.64,6.66,6.64,6.66,620900.0
2009-04-09 15:40:00,6.66,6.68,6.64,6.68,1140300.0,6.66,6.68,6.64,6.68,1140300.0
2009-04-09 15:50:00,6.68,6.71,6.66,6.71,1554700.0,6.68,6.71,6.66,6.71,1554700.0
2009-04-13 09:30:00,6.71,6.71,6.63,6.71,570500.0,6.71,6.71,6.63,6.71,570500.0
2009-04-13 09:40:00,6.71,6.84,6.71,6.84,1416100.0,6.71,6.84,6.71,6.84,1416100.0
2009-04-13 09:50:00,6.83,6.91,6.82,6.88,1295000.0,6.83,6.91,6.82,6.88,1295000.0
2009-04-13 10:00:00,6.89,6.89,6.85,6.89,758100.0,6.89,6.89,6.85,6.89,758100.0
2009-04-13 10:10:00,6.89,6.96,6.89,6.95,1074500.0,6.89,6.96,6.89,6.95,1074500.0
2009-04-13 10:20:00,6.94,7.0,6.94,6.98,1078000.0,6.94,7.0,6.94,6.98,1078000.0
2009-04-13 10:30:00,6.98,7.08,6.98,7.05,1749300.0,6.98,7.08,6.98,7.05,1749300.0
2009-04-13 10:40:00,7.05,7.1,7.03,7.1,928900.0,7.05,7.1,7.03,7.1,928900.0
2009-04-13 10:50:00,7.1,7.18,7.1,7.14,2531200.0,7.1,7.18,7.1,7.14,2531200.0
2009-04-13 11:00:00,7.14,7.14,7.03,7.04,1564500.0,7.14,7.14,7.03,7.04,1564500.0
2009-04-13 11:10:00,7.04,7.06,7.0,7.02,1058400.0,7.04,7.06,7.0,7.02,1058400.0
2009-04-13 11:20:00,7.02,7.1,7.01,7.04,1614200.0,7.02,7.1,7.01,7.04,1614200.0
2009-04-13 11:30:00,7.04,7.05,7.0,7.02,518700.0,7.04,7.05,7.0,7.02,518700.0
2009-04-13 11:40:00,7.02,7.03,7.01,7.02,175700.0,7.02,7.03,7.01,7.02,175700.0
2009-04-13 11:50:00,7.02,7.06,7.0,7.04,499100.0,7.02,7.06,7.0,7.04,499100.0
2009-04-13 12:00:00,7.04,7.06,7.04,7.04,208600.0,7.04,7.06,7.04,7.04,208600.0
2009-04-13 12:10:00,7.04,7.05,7.04,7.05,422100.0,7.04,7.05,7.04,7.05,422100.0
2009-04-13 12:20:00,7.05,7.05,7.03,7.04,321300.0,7.05,7.05,7.03,7.04,321300.0
2009-04-13 12:30:00,7.04,7.05,7.03,7.05,261800.0,7.04,7.05,7.03,7.05,261800.0
2009-04-13 12:40:00,7.05,7.06,7.04,7.05,380100.0,7.05,7.06,7.04,7.05,380100.0
2009-04-13 12:50:00,7.05,7.05,7.03,7.04,209300.0,7.05,7.05,7.03,7.04,209300.0
2009-04-13 13:00:00,7.04,7.05,7.03,7.04,203000.0,7.04,7.05,7.03,7.04,203000.0
2009-04-13 13:10:00,7.03,7.05,7.03,7.04,185500.0,7.03,7.05,7.03,7.04,185500.0
2009-04-13 13:20:00,7.04,7.07,7.04,7.04,282100.0,7.04,7.07,7.04,7.04,282100.0
2009-04-13 13:30:00,7.04,7.06,7.04,7.05,210700.0,7.04,7.06,7.04,7.05,210700.0
2009-04-13 13:40:00,7.05,7.09,7.05,7.06,308700.0,7.05,7.09,7.05,7.06,308700.0
2009-04-13 13:50:00,7.06,7.08,7.04,7.08,375200.0,7.06,7.08,7.04,7.08,375200.0
2009-04-13 14:00:00,7.08,7.11,7.08,7.1,338800.0,7.08,7.11,7.08,7.1,338800.0
2009-04-13 14:10:00,7.1,7.11,7.08,7.1,406700.0,7.1,7.11,7.08,7.1,406700.0
2009-04-13 14:20:00,7.1,7.11,7.09,7.1,180600.0,7.1,7.11,7.09,7.1,180600.0
2009-04-13 14:30:00,7.1,7.12,7.1,7.1,238700.0,7.1,7.12,7.1,7.1,238700.0
2009-04-13 14:40:00,7.11,7.12,7.1,7.11,606900.0,7.11,7.12,7.1,7.11,606900.0
2009-04-13 14:50:00,7.11,7.11,7.07,7.07,446600.0,7.11,7.11,7.07,7.07,446600.0
2009-04-13 15:00:00,7.07,7.1,7.05,7.07,399000.0,7.07,7.1,7.05,7.07,399000.0
2009-04-13 15:10:00,7.07,7.08,7.05,7.06,373100.0,7.07,7.08,7.05,7.06,373100.0
2009-04-13 15:20:00,7.07,7.07,7.04,7.05,340900.0,7.07,7.07,7.04,7.05,340900.0
2009-04-13 15:30:00,7.05,7.12,7.05,7.1,794500.0,7.05,7.12,7.05,7.1,794500.0
2009-04-13 15:40:00,7.1,7.12,7.07,7.07,591500.0,7.1,7.12,7.07,7.07,591500.0
2009-04-13 15:50:00,7.07,7.08,7.01,7.06,702100.0,7.07,7.08,7.01,7.06,702100.0
2009-04-14 09:30:00,6.95,6.97,6.89,6.94,1369900.0,6.95,6.97,6.89,6.94,1369900.0
2009-04-14 09:40:00,6.94,6.95,6.83,6.84,1313900.0,6.94,6.95,6.83,6.84,1313900.0
2009-04-14 09:50:00,6.84,6.88,6.82,6.87,854000.0,6.84,6.88,6.82,6.87,854000.0
2009-04-14 10:00:00,6.87,6.91,6.86,6.87,604800.0,6.87,6.91,6.86,6.87,604800.0
2009-04-14 10:10:00,6.87,6.88,6.85,6.86,494900.0,6.87,6.88,6.85,6.86,494900.0
2009-04-14 10:20:00,6.86,6.89,6.84,6.86,606200.0,6.86,6.89,6.84,6.86,606200.0
2009-04-14 10:30:00,6.85,6.92,6.85,6.9,436100.0,6.85,6.92,6.85,6.9,436100.0
2009-04-14 10:40:00,6.9,6.93,6.84,6.85,543200.0,6.9,6.93,6.84,6.85,543200.0
2009-04-14 10:50:00,6.84,6.86,6.83,6.83,655900.0,6.84,6.86,6.83,6.83,655900.0
2009-04-14 11:00:00,6.83,6.84,6.8,6.8,824600.0,6.83,6.84,6.8,6.8,824600.0
2009-04-14 11:10:00,6.8,6.83,6.8,6.82,381500.0,6.8,6.83,6.8,6.82,381500.0
2009-04-14 11:20:00,6.82,6.83,6.79,6.8,621600.0,6.82,6.83,6.79,6.8,621600.0
2009-04-14 11:30:00,6.8,6.82,6.8,6.8,268100.0,6.8,6.82,6.8,6.8,268100.0
2009-04-14 11:40:00,6.8,6.81,6.8,6.81,203000.0,6.8,6.81,6.8,6.81,203000.0
2009-04-14 11:50:00,6.81,6.82,6.8,6.82,326200.0,6.81,6.82,6.8,6.82,326200.0
2009-04-14 12:00:00,6.82,6.83,6.81,6.82,208600.0,6.82,6.83,6.81,6.82,208600.0
2009-04-14 12:10:00,6.81,6.82,6.81,6.82,567000.0,6.81,6.82,6.81,6.82,567000.0
2009-04-14 12:20:00,6.82,6.83,6.82,6.82,159600.0,6.82,6.83,6.82,6.82,159600.0
2009-04-14 12:30:00,6.83,6.83,6.81,6.82,165900.0,6.83,6.83,6.81,6.82,165900.0
2009-04-14 12:40:00,6.82,6.83,6.81,6.82,240800.0,6.82,6.83,6.81,6.82,240800.0
2009-04-14 12:50:00,6.82,6.82,6.79,6.81,207200.0,6.82,6.82,6.79,6.81,207200.0
2009-04-14 13:00:00,6.81,6.81,6.79,6.79,247800.0,6.81,6.81,6.79,6.79,247800.0
2009-04-14 13:10:00,6.79,6.84,6.78,6.81,328300.0,6.79,6.84,6.78,6.81,328300.0
2009-04-14 13:20:00,6.8,6.82,6.79,6.82,201600.0,6.8,6.82,6.79,6.82,201600.0
2009-04-14 13:30:00,6.82,6.84,6.82,6.83,229600.0,6.82,6.84,6.82,6.83,229600.0
2009-04-14 13:40:00,6.84,6.84,6.81,6.82,207900.0,6.84,6.84,6.81,6.82,207900.0
2009-04-14 13:50:00,6.83,6.84,6.8,6.84,168700.0,6.83,6.84,6.8,6.84,168700.0
2009-04-14 14:00:00,6.84,6.84,6.81,6.82,75600.0,6.84,6.84,6.81,6.82,75600.0
2009-04-14 14:10:00,6.82,6.83,6.81,6.83,187600.0,6.82,6.83,6.81,6.83,187600.0
2009-04-14 14:20:00,6.83,6.86,6.81,6.83,203000.0,6.83,6.86,6.81,6.83,203000.0
2009-04-14 14:30:00,6.83,6.84,6.81,6.84,189000.0,6.83,6.84,6.81,6.84,189000.0
2009-04-14 14:40:00,6.84,6.85,6.81,6.85,184100.0,6.84,6.85,6.81,6.85,184100.0
2009-04-14 14:50:00,6.85,6.87,6.84,6.87,160300.0,6.85,6.87,6.84,6.87,160300.0
2009-04-14 15:00:00,6.87,6.88,6.83,6.86,318500.0,6.87,6.88,6.83,6.86,318500.0
2009-04-14 15:10:00,6.86,6.88,6.85,6.87,228900.0,6.86,6.88,6.85,6.87,228900.0
2009-04-14 15:20:00,6.87,6.87,6.83,6.84,273000.0,6.87,6.87,6.83,6.84,273000.0
2009-04-14 15:30:00,6.84,6.87,6.83,6.84,549500.0,6.84,6.87,6.83,6.84,549500.0
2009-04-14 15:40:00,6.84,6.88,6.84,6.86,705600.0,6.84,6.88,6.84,6.86,705600.0
2009-04-14 15:50:00,6.86,6.86,6.82,6.83,902300.0,6.86,6.86,6.82,6.83,902300.0
2009-04-15 09:30:00,6.79,6.81,6.72,6.77,601300.0,6.79,6.81,6.72,6.77,601300.0
2009-04-15 09:40:00,6.76,6.8,6.73,6.77,219800.0,6.76,6.8,6.73,6.77,219800.0
2009-04-15 09:50:00,6.77,6.81,6.76,6.77,326200.0,6.77,6.81,6.76,6.77,326200.0
2009-04-15 10:00:00,6.77,6.8,6.75,6.77,294700.0,6.77,6.8,6.75,6.77,294700.0
2009-04-15 10:10:00,6.79,6.79,6.74,6.74,139300.0,6.79,6.79,6.74,6.74,139300.0
2009-04-15 10:20:00,6.74,6.79,6.74,6.75,252700.0,6.74,6.79,6.74,6.75,252700.0
2009-04-15 10:30:00,6.75,6.75,6.72,6.73,156800.0,6.75,6.75,6.72,6.73,156800.0
2009-04-15 10:40:00,6.73,6.73,6.71,6.71,191800.0,6.73,6.73,6.71,6.71,191800.0
2009-04-15 10:50:00,6.71,6.71,6.68,6.7,394100.0,6.71,6.71,6.68,6.7,394100.0
2009-04-15 11:00:00,6.69,6.7,6.67,6.67,236600.0,6.69,6.7,6.67,6.67,236600.0
2009-04-15 11:10:00,6.67,6.69,6.65,6.65,319900.0,6.67,6.69,6.65,6.65,319900.0
2009-04-15 11:20:00,6.66,6.66,6.63,6.64,305900.0,6.66,6.66,6.63,6.64,305900.0
2009-04-15 11:30:00,6.64,6.65,6.63,6.65,254800.0,6.64,6.65,6.63,6.65,254800.0
2009-04-15 11:40:00,6.65,6.66,6.64,6.65,201600.0,6.65,6.66,6.64,6.65,201600.0
2009-04-15 11:50:00,6.65,6.66,6.64,6.66,170100.0,6.65,6.66,6.64,6.66,170100.0
2009-04-15 12:00:00,6.66,6.68,6.66,6.67,247100.0,6.66,6.68,6.66,6.67,247100.0
2009-04-15 12:10:00,6.67,6.67,6.67,6.67,87500.0,6.67,6.67,6.67,6.67,87500.0
2009-04-15 12:20:00,6.67,6.67,6.64,6.64,166600.0,6.67,6.67,6.64,6.64,166600.0
2009-04-15 12:30:00,6.64,6.65,6.64,6.64,92400.0,6.64,6.65,6.64,6.64,92400.0
2009-04-15 12:40:00,6.64,6.65,6.64,6.64,134400.0,6.64,6.65,6.64,6.64,134400.0
2009-04-15 12:50:00,6.64,6.67,6.64,6.67,121800.0,6.64,6.67,6.64,6.67,121800.0
2009-04-15 13:00:00,6.67,6.67,6.66,6.67,122500.0,6.67,6.67,6.66,6.67,122500.0
2009-04-15 13:10:00,6.67,6.68,6.65,6.65,180600.0,6.67,6.68,6.65,6.65,180600.0
2009-04-15 13:20:00,6.65,6.65,6.64,6.65,188300.0,6.65,6.65,6.64,6.65,188300.0
2009-04-15 13:30:00,6.64,6.64,6.64,6.64,86100.0,6.64,6.64,6.64,6.64,86100.0
2009-04-15 13:40:00,6.64,6.64,6.61,6.61,229600.0,6.64,6.64,6.61,6.61,229600.0
2009-04-15 13:50:00,6.61,6.61,6.61,6.61,109200.0,6.61,6.61,6.61,6.61,109200.0
2009-04-15 14:00:00,6.61,6.63,6.61,6.62,286300.0,6.61,6.63,6.61,6.62,286300.0
2009-04-15 14:10:00,6.62,6.62,6.57,6.57,577500.0,6.62,6.62,6.57,6.57,577500.0
2009-04-15 14:20:00,6.57,6.58,6.55,6.55,258300.0,6.57,6.58,6.55,6.55,258300.0
2009-04-15 14:30:00,6.55,6.55,6.52,6.53,655900.0,6.55,6.55,6.52,6.53,655900.0
2009-04-15 14:40:00,6.53,6.56,6.52,6.55,286300.0,6.53,6.56,6.52,6.55,286300.0
2009-04-15 14:50:00,6.55,6.56,6.55,6.56,226800.0,6.55,6.56,6.55,6.56,226800.0
2009-04-15 15:00:00,6.56,6.59,6.56,6.57,249200.0,6.56,6.59,6.56,6.57,249200.0
2009-04-15 15:10:00,6.57,6.59,6.57,6.58,184800.0,6.57,6.59,6.57,6.58,184800.0
2009-04-15 15:20:00,6.59,6.59,6.57,6.59,273700.0,6.59,6.59,6.57,6.59,273700.0
2009-04-15 15:30:00,6.59,6.63,6.59,6.62,511000.0,6.59,6.63,6.59,6.62,511000.0
2009-04-15 15:40:00,6.62,6.66,6.61,6.66,393400.0,6.62,6.66,6.61,6.66,393400.0
2009-04-15 15:50:00,6.66,6.67,6.64,6.66,528500.0,6.66,6.67,6.64,6.66,528500.0
2009-04-16 09:30:00,6.69,6.71,6.64,6.66,366800.0,6.69,6.71,6.64,6.66,366800.0
2009-04-16 09:40:00,6.66,6.7,6.61,6.7,382200.0,6.66,6.7,6.61,6.7,382200.0
2009-04-16 09:50:00,6.7,6.71,6.68,6.7,273700.0,6.7,6.71,6.68,6.7,273700.0
2009-04-16 10:00:00,6.7,6.71,6.69,6.71,259700.0,6.7,6.71,6.69,6.71,259700.0
2009-04-16 10:10:00,6.71,6.76,6.7,6.75,410900.0,6.71,6.76,6.7,6.75,410900.0
2009-04-16 10:20:00,6.76,6.79,6.76,6.79,310800.0,6.76,6.79,6.76,6.79,310800.0
2009-04-16 10:30:00,6.79,6.82,6.78,6.79,382900.0,6.79,6.82,6.78,6.79,382900.0
2009-04-16 10:40:00,6.79,6.79,6.79,6.79,249200.0,6.79,6.79,6.79,6.79,249200.0
2009-04-16 10:50:00,6.79,6.81,6.79,6.79,164500.0,6.79,6.81,6.79,6.79,164500.0
2009-04-16 11:00:00,6.79,6.79,6.74,6.77,264600.0,6.79,6.79,6.74,6.77,264600.0
2009-04-16 11:10:00,6.77,6.77,6.75,6.75,129500.0,6.77,6.77,6.75,6.75,129500.0
2009-04-16 11:20:00,6.75,6.75,6.71,6.74,184800.0,6.75,6.75,6.71,6.74,184800.0
2009-04-16 11:30:00,6.74,6.75,6.72,6.74,102200.0,6.74,6.75,6.72,6.74,102200.0
2009-04-16 11:40:00,6.74,6.76,6.73,6.76,141400.0,6.74,6.76,6.73,6.76,141400.0
2009-04-16 11:50:00,6.76,6.77,6.76,6.76,95900.0,6.76,6.77,6.76,6.76,95900.0
2009-04-16 12:00:00,6.76,6.77,6.76,6.77,72800.0,6.76,6.77,6.76,6.77,72800.0
2009-04-16 12:10:00,6.77,6.79,6.76,6.77,163800.0,6.77,6.79,6.76,6.77,163800.0
2009-04-16 12:20:00,6.78,6.79,6.76,6.76,168700.0,6.78,6.79,6.76,6.76,168700.0
2009-04-16 12:30:00,6.76,6.8,6.76,6.79,200200.0,6.76,6.8,6.76,6.79,200200.0
2009-04-16 12:40:00,6.79,6.82,6.79,6.82,162400.0,6.79,6.82,6.79,6.82,162400.0
2009-04-16 12:50:00,6.82,6.86,6.82,6.84,201600.0,6.82,6.86,6.82,6.84,201600.0
2009-04-16 13:00:00,6.84,6.84,6.81,6.82,137200.0,6.84,6.84,6.81,6.82,137200.0
2009-04-16 13:10:00,6.81,6.83,6.8,6.8,112700.0,6.81,6.83,6.8,6.8,112700.0
2009-04-16 13:20:00,6.8,6.84,6.8,6.84,59500.0,6.8,6.84,6.8,6.84,59500.0
2009-04-16 13:30:00,6.84,6.84,6.82,6.82,160300.0,6.84,6.84,6.82,6.82,160300.0
2009-04-16 13:40:00,6.82,6.84,6.82,6.84,218400.0,6.82,6.84,6.82,6.84,218400.0
2009-04-16 13:50:00,6.84,6.85,6.84,6.85,203700.0,6.84,6.85,6.84,6.85,203700.0
2009-04-16 14:00:00,6.85,6.87,6.85,6.85,238700.0,6.85,6.87,6.85,6.85,238700.0
2009-04-16 14:10:00,6.85,6.87,6.85,6.87,77700.0,6.85,6.87,6.85,6.87,77700.0
2009-04-16 14:20:00,6.87,6.89,6.87,6.88,135100.0,6.87,6.89,6.87,6.88,135100.0
2009-04-16 14:30:00,6.89,6.91,6.88,6.9,227500.0,6.89,6.91,6.88,6.9,227500.0
2009-04-16 14:40:00,6.91,6.91,6.9,6.91,188300.0,6.91,6.91,6.9,6.91,188300.0
2009-04-16 14:50:00,6.91,6.93,6.91,6.92,268800.0,6.91,6.93,6.91,6.92,268800.0
2009-04-16 15:00:00,6.92,6.93,6.9,6.93,263900.0,6.92,6.93,6.9,6.93,263900.0
2009-04-16 15:10:00,6.93,6.94,6.92,6.93,158200.0,6.93,6.94,6.92,6.93,158200.0
2009-04-16 15:20:00,6.93,6.95,6.91,6.92,348600.0,6.93,6.95,6.91,6.92,348600.0
2009-04-16 15:30:00,6.92,6.94,6.9,6.94,289800.0,6.92,6.94,6.9,6.94,289800.0
2009-04-16 15:40:00,6.94,6.95,6.9,6.9,456400.0,6.94,6.95,6.9,6.9,456400.0
2009-04-16 15:50:00,6.9,6.93,6.89,6.9,905100.0,6.9,6.93,6.89,6.9,905100.0
2009-04-17 09:30:00,6.87,6.9,6.81,6.85,616000.0,6.87,6.9,6.81,6.85,616000.0
2009-04-17 09:40:00,6.85,6.85,6.79,6.81,439600.0,6.85,6.85,6.79,6.81,439600.0
2009-04-17 09:50:00,6.81,6.83,6.79,6.83,241500.0,6.81,6.83,6.79,6.83,241500.0
2009-04-17 10:00:00,6.83,6.89,6.83,6.87,729400.0,6.83,6.89,6.83,6.87,729400.0
2009-04-17 10:10:00,6.86,6.89,6.86,6.88,172900.0,6.86,6.89,6.86,6.88,172900.0
2009-04-17 10:20:00,6.88,6.89,6.86,6.87,92400.0,6.88,6.89,6.86,6.87,92400.0
2009-04-17 10:30:00,6.87,6.88,6.86,6.87,163800.0,6.87,6.88,6.86,6.87,163800.0
2009-04-17 10:40:00,6.87,6.87,6.86,6.87,49000.0,6.87,6.87,6.86,6.87,49000.0
2009-04-17 10:50:00,6.87,6.88,6.86,6.87,123900.0,6.87,6.88,6.86,6.87,123900.0
2009-04-17 11:00:00,6.87,6.9,6.87,6.89,232400.0,6.87,6.9,6.87,6.89,232400.0
2009-04-17 11:10:00,6.89,6.89,6.86,6.87,124600.0,6.89,6.89,6.86,6.87,124600.0
2009-04-17 11:20:00,6.87,6.87,6.86,6.86,91000.0,6.87,6.87,6.86,6.86,91000.0
2009-04-17 11:30:00,6.86,6.88,6.86,6.86,129500.0,6.86,6.88,6.86,6.86,129500.0
2009-04-17 11:40:00,6.86,6.87,6.86,6.87,64400.0,6.86,6.87,6.86,6.87,64400.0
2009-04-17 11:50:00,6.86,6.88,6.86,6.88,69300.0,6.86,6.88,6.86,6.88,69300.0
2009-04-17 12:00:00,6.88,6.9,6.88,6.9,93100.0,6.88,6.9,6.88,6.9,93100.0
2009-04-17 12:10:00,6.9,6.9,6.88,6.9,340200.0,6.9,6.9,6.88,6.9,340200.0
2009-04-17 12:20:00,6.9,6.9,6.89,6.9,100100.0,6.9,6.9,6.89,6.9,100100.0
2009-04-17 12:30:00,6.9,6.9,6.89,6.89,198800.0,6.9,6.9,6.89,6.89,198800.0
2009-04-17 12:40:00,6.89,6.91,6.89,6.89,378700.0,6.89,6.91,6.89,6.89,378700.0
2009-04-17 12:50:00,6.89,6.89,6.88,6.88,146300.0,6.89,6.89,6.88,6.88,146300.0
2009-04-17 13:00:00,6.88,6.89,6.87,6.89,121800.0,6.88,6.89,6.87,6.89,121800.0
2009-04-17 13:10:00,6.89,6.89,6.88,6.88,128100.0,6.89,6.89,6.88,6.88,128100.0
2009-04-17 13:20:00,6.88,6.91,6.88,6.89,147700.0,6.88,6.91,6.88,6.89,147700.0
2009-04-17 13:30:00,6.89,6.9,6.88,6.89,125300.0,6.89,6.9,6.88,6.89,125300.0
2009-04-17 13:40:00,6.9,6.95,6.9,6.95,413700.0,6.9,6.95,6.9,6.95,413700.0
2009-04-17 13:50:00,6.95,6.96,6.93,6.96,184100.0,6.95,6.96,6.93,6.96,184100.0
2009-04-17 14:00:00,6.96,6.97,6.94,6.97,182000.0,6.96,6.97,6.94,6.97,182000.0
2009-04-17 14:10:00,6.97,6.97,6.96,6.97,133700.0,6.97,6.97,6.96,6.97,133700.0
2009-04-17 14:20:00,6.97,6.98,6.96,6.97,76300.0,6.97,6.98,6.96,6.97,76300.0
2009-04-17 14:30:00,6.97,6.99,6.97,6.99,149100.0,6.97,6.99,6.97,6.99,149100.0
2009-04-17 14:40:00,6.99,7.0,6.98,6.99,247800.0,6.99,7.0,6.98,6.99,247800.0
2009-04-17 14:50:00,6.99,6.99,6.99,6.99,266000.0,6.99,6.99,6.99,6.99,266000.0
2009-04-17 15:00:00,6.99,7.0,6.99,6.99,200200.0,6.99,7.0,6.99,6.99,200200.0
2009-04-17 15:10:00,7.0,7.01,6.98,6.99,182000.0,7.0,7.01,6.98,6.99,182000.0
2009-04-17 15:20:00,6.99,7.02,6.97,7.0,243600.0,6.99,7.02,6.97,7.0,243600.0
2009-04-17 15:30:00,7.0,7.0,6.97,6.99,361900.0,7.0,7.0,6.97,6.99,361900.0
2009-04-17 15:40:00,7.0,7.0,6.97,7.0,221900.0,7.0,7.0,6.97,7.0,221900.0
2009-04-17 15:50:00,7.0,7.01,6.96,6.97,421400.0,7.0,7.01,6.96,6.97,421400.0
2009-04-20 09:30:00,6.93,6.98,6.85,6.98,554400.0,6.93,6.98,6.85,6.98,554400.0
2009-04-20 09:40:00,6.97,6.98,6.91,6.92,211400.0,6.97,6.98,6.91,6.92,211400.0
2009-04-20 09:50:00,6.92,6.97,6.91,6.97,217700.0,6.92,6.97,6.91,6.97,217700.0
2009-04-20 10:00:00,6.96,6.96,6.91,6.92,266700.0,6.96,6.96,6.91,6.92,266700.0
2009-04-20 10:10:00,6.91,6.93,6.85,6.88,335300.0,6.91,6.93,6.85,6.88,335300.0
2009-04-20 10:20:00,6.88,6.92,6.87,6.91,108500.0,6.88,6.92,6.87,6.91,108500.0
2009-04-20 10:30:00,6.91,6.94,6.88,6.93,187600.0,6.91,6.94,6.88,6.93,187600.0
2009-04-20 10:40:00,6.93,6.94,6.91,6.91,248500.0,6.93,6.94,6.91,6.91,248500.0
2009-04-20 10:50:00,6.91,6.93,6.9,6.93,368200.0,6.91,6.93,6.9,6.93,368200.0
2009-04-20 11:00:00,6.93,6.96,6.93,6.96,266700.0,6.93,6.96,6.93,6.96,266700.0
2009-04-20 11:10:00,6.97,6.98,6.93,6.97,197400.0,6.97,6.98,6.93,6.97,197400.0
2009-04-20 11:20:00,6.97,7.0,6.96,7.0,235900.0,6.97,7.0,6.96,7.0,235900.0
2009-04-20 11:30:00,7.0,7.04,7.0,7.03,389200.0,7.0,7.04,7.0,7.03,389200.0
2009-04-20 11:40:00,7.03,7.03,6.99,7.02,222600.0,7.03,7.03,6.99,7.02,222600.0
2009-04-20 11:50:00,7.02,7.04,7.01,7.02,209300.0,7.02,7.04,7.01,7.02,209300.0
2009-04-20 12:00:00,7.02,7.02,7.0,7.02,106400.0,7.02,7.02,7.0,7.02,106400.0
2009-04-20 12:10:00,7.02,7.03,7.0,7.0,162400.0,7.02,7.03,7.0,7.0,162400.0
2009-04-20 12:20:00,7.0,7.01,6.99,7.0,189000.0,7.0,7.01,6.99,7.0,189000.0
2009-04-20 12:30:00,7.0,7.02,6.98,7.0,137200.0,7.0,7.02,6.98,7.0,137200.0
2009-04-20 12:40:00,7.0,7.02,7.0,7.0,171500.0,7.0,7.02,7.0,7.0,171500.0
2009-04-20 12:50:00,7.0,7.0,6.98,6.99,204400.0,7.0,7.0,6.98,6.99,204400.0
2009-04-20 13:00:00,6.99,7.0,6.92,6.97,408800.0,6.99,7.0,6.92,6.97,408800.0
2009-04-20 13:10:00,6.97,6.98,6.96,6.98,74200.0,6.97,6.98,6.96,6.98,74200.0
2009-04-20 13:20:00,6.98,7.0,6.98,6.99,99400.0,6.98,7.0,6.98,6.99,99400.0
2009-04-20 13:30:00,6.99,7.01,6.98,7.0,144900.0,6.99,7.01,6.98,7.0,144900.0
2009-04-20 13:40:00,7.0,7.01,6.99,6.99,88200.0,7.0,7.01,6.99,6.99,88200.0
2009-04-20 13:50:00,6.99,7.02,6.99,7.01,147700.0,6.99,7.02,6.99,7.01,147700.0
2009-04-20 14:00:00,7.01,7.01,7.0,7.01,168700.0,7.01,7.01,7.0,7.01,168700.0
2009-04-20 14:10:00,7.01,7.02,7.0,7.02,118300.0,7.01,7.02,7.0,7.02,118300.0
2009-04-20 14:20:00,7.02,7.03,7.01,7.03,135100.0,7.02,7.03,7.01,7.03,135100.0
2009-04-20 14:30:00,7.03,7.03,7.01,7.02,157500.0,7.03,7.03,7.01,7.02,157500.0
2009-04-20 14:40:00,7.03,7.06,7.03,7.05,299600.0,7.03,7.06,7.03,7.05,299600.0
2009-04-20 14:50:00,7.05,7.06,7.01,7.02,213500.0,7.05,7.06,7.01,7.02,213500.0
2009-04-20 15:00:00,7.02,7.03,6.99,7.01,276500.0,7.02,7.03,6.99,7.01,276500.0
2009-04-20 15:10:00,7.0,7.01,6.98,7.0,242900.0,7.0,7.01,6.98,7.0,242900.0
2009-04-20 15:20:00,7.01,7.04,6.98,7.04,432600.0,7.01,7.04,6.98,7.04,432600.0
2009-04-20 15:30:00,7.04,7.09,7.03,7.08,767900.0,7.04,7.09,7.03,7.08,767900.0
2009-04-20 15:40:00,7.08,7.1,7.07,7.08,545300.0,7.08,7.1,7.07,7.08,545300.0
2009-04-20 15:50:00,7.08,7.09,7.06,7.09,625100.0,7.08,7.09,7.06,7.09,625100.0
2009-04-21 09:30:00,7.06,7.07,6.9,6.98,979300.0,7.06,7.07,6.9,6.98,979300.0
2009-04-21 09:40:00,6.96,7.01,6.92,6.93,385700.0,6.96,7.01,6.92,6.93,385700.0
2009-04-21 09:50:00,6.93,6.96,6.87,6.88,534100.0,6.93,6.96,6.87,6.88,534100.0
2009-04-21 10:00:00,6.88,6.92,6.86,6.91,646800.0,6.88,6.92,6.86,6.91,646800.0
2009-04-21 10:10:00,6.91,6.93,6.9,6.9,332500.0,6.91,6.93,6.9,6.9,332500.0
2009-04-21 10:20:00,6.91,6.91,6.82,6.83,436100.0,6.91,6.91,6.82,6.83,436100.0
2009-04-21 10:30:00,6.83,6.84,6.75,6.76,896700.0,6.83,6.84,6.75,6.76,896700.0
2009-04-21 10:40:00,6.76,6.76,6.71,6.73,1096200.0,6.76,6.76,6.71,6.73,1096200.0
2009-04-21 10:50:00,6.73,6.74,6.7,6.73,735000.0,6.73,6.74,6.7,6.73,735000.0
2009-04-21 11:00:00,6.74,6.77,6.72,6.75,562800.0,6.74,6.77,6.72,6.75,562800.0
2009-04-21 11:10:00,6.75,6.79,6.75,6.78,426300.0,6.75,6.79,6.75,6.78,426300.0
2009-04-21 11:20:00,6.78,6.78,6.75,6.75,497000.0,6.78,6.78,6.75,6.75,497000.0
2009-04-21 11:30:00,6.75,6.75,6.68,6.69,606900.0,6.75,6.75,6.68,6.69,606900.0
2009-04-21 11:40:00,6.69,6.72,6.69,6.72,312200.0,6.69,6.72,6.69,6.72,312200.0
2009-04-21 11:50:00,6.72,6.75,6.72,6.73,420000.0,6.72,6.75,6.72,6.73,420000.0
2009-04-21 12:00:00,6.73,6.74,6.72,6.72,193200.0,6.73,6.74,6.72,6.72,193200.0
2009-04-21 12:10:00,6.72,6.72,6.7,6.72,244300.0,6.72,6.72,6.7,6.72,244300.0
2009-04-21 12:20:00,6.72,6.73,6.69,6.69,220500.0,6.72,6.73,6.69,6.69,220500.0
2009-04-21 12:30:00,6.69,6.71,6.69,6.71,298900.0,6.69,6.71,6.69,6.71,298900.0
2009-04-21 12:40:00,6.71,6.73,6.7,6.72,232400.0,6.71,6.73,6.7,6.72,232400.0
2009-04-21 12:50:00,6.72,6.72,6.68,6.68,358400.0,6.72,6.72,6.68,6.68,358400.0
2009-04-21 13:00:00,6.68,6.68,6.64,6.64,420000.0,6.68,6.68,6.64,6.64,420000.0
2009-04-21 13:10:00,6.64,6.67,6.63,6.65,502600.0,6.64,6.67,6.63,6.65,502600.0
2009-04-21 13:20:00,6.65,6.65,6.61,6.61,381500.0,6.65,6.65,6.61,6.61,381500.0
2009-04-21 13:30:00,6.61,6.61,6.58,6.59,549500.0,6.61,6.61,6.58,6.59,549500.0
2009-04-21 13:40:00,6.59,6.59,6.53,6.55,975800.0,6.59,6.59,6.53,6.55,975800.0
2009-04-21 13:50:00,6.55,6.56,6.47,6.5,606200.0,6.55,6.56,6.47,6.5,606200.0
2009-04-21 14:00:00,6.49,6.54,6.49,6.53,510300.0,6.49,6.54,6.49,6.53,510300.0
2009-04-21 14:10:00,6.53,6.54,6.45,6.45,785400.0,6.53,6.54,6.45,6.45,785400.0
2009-04-21 14:20:00,6.45,6.54,6.4,6.52,1738100.0,6.45,6.54,6.4,6.52,1738100.0
2009-04-21 14:30:00,6.54,6.61,6.54,6.56,1245300.0,6.54,6.61,6.54,6.56,1245300.0
2009-04-21 14:40:00,6.56,6.61,6.56,6.59,430500.0,6.56,6.61,6.56,6.59,430500.0
2009-04-21 14:50:00,6.59,6.6,6.57,6.6,403900.0,6.59,6.6,6.57,6.6,403900.0
2009-04-21 15:00:00,6.6,6.66,6.59,6.65,615300.0,6.6,6.66,6.59,6.65,615300.0
2009-04-21 15:10:00,6.65,6.68,6.65,6.68,761600.0,6.65,6.68,6.65,6.68,761600.0
2009-04-21 15:20:00,6.68,6.68,6.62,6.64,494200.0,6.68,6.68,6.62,6.64,494200.0
2009-04-21 15:30:00,6.63,6.66,6.58,6.62,515900.0,6.63,6.66,6.58,6.62,515900.0
2009-04-21 15:40:00,6.62,6.65,6.6,6.64,690900.0,6.62,6.65,6.6,6.64,690900.0
2009-04-21 15:50:00,6.64,6.68,6.64,6.66,1022000.0,6.64,6.68,6.64,6.66,1022000.0
2009-04-22 09:30:00,6.56,6.67,6.48,6.63,451500.0,6.56,6.67,6.48,6.63,451500.0
2009-04-22 09:40:00,6.63,6.67,6.6,6.62,246400.0,6.63,6.67,6.6,6.62,246400.0
2009-04-22 09:50:00,6.62,6.7,6.58,6.69,347900.0,6.62,6.7,6.58,6.69,347900.0
2009-04-22 10:00:00,6.69,6.79,6.69,6.77,578200.0,6.69,6.79,6.69,6.77,578200.0
2009-04-22 10:10:00,6.76,6.78,6.73,6.76,437500.0,6.76,6.78,6.73,6.76,437500.0
2009-04-22 10:20:00,6.76,6.83,6.76,6.79,417900.0,6.76,6.83,6.76,6.79,417900.0
2009-04-22 10:30:00,6.79,6.81,6.78,6.79,245000.0,6.79,6.81,6.78,6.79,245000.0
2009-04-22 10:40:00,6.78,6.81,6.71,6.72,451500.0,6.78,6.81,6.71,6.72,451500.0
2009-04-22 10:50:00,6.72,6.76,6.71,6.74,282100.0,6.72,6.76,6.71,6.74,282100.0
2009-04-22 11:00:00,6.73,6.75,6.72,6.74,224000.0,6.73,6.75,6.72,6.74,224000.0
2009-04-22 11:10:00,6.74,6.76,6.74,6.76,334600.0,6.74,6.76,6.74,6.76,334600.0
2009-04-22 11:20:00,6.76,6.81,6.76,6.79,219100.0,6.76,6.81,6.76,6.79,219100.0
2009-04-22 11:30:00,6.79,6.82,6.79,6.81,168000.0,6.79,6.82,6.79,6.81,168000.0
2009-04-22 11:40:00,6.81,6.82,6.78,6.81,144200.0,6.81,6.82,6.78,6.81,144200.0
2009-04-22 11:50:00,6.82,6.83,6.81,6.81,168000.0,6.82,6.83,6.81,6.81,168000.0
2009-04-22 12:00:00,6.81,6.82,6.79,6.82,245000.0,6.81,6.82,6.79,6.82,245000.0
2009-04-22 12:10:00,6.82,6.83,6.8,6.8,169400.0,6.82,6.83,6.8,6.8,169400.0
2009-04-22 12:20:00,6.8,6.8,6.76,6.76,313600.0,6.8,6.8,6.76,6.76,313600.0
2009-04-22 12:30:00,6.76,6.76,6.73,6.74,254800.0,6.76,6.76,6.73,6.74,254800.0
2009-04-22 12:40:00,6.74,6.75,6.66,6.68,212100.0,6.74,6.75,6.66,6.68,212100.0
2009-04-22 12:50:00,6.68,6.69,6.68,6.69,112700.0,6.68,6.69,6.68,6.69,112700.0
2009-04-22 13:00:00,6.69,6.71,6.66,6.69,146300.0,6.69,6.71,6.66,6.69,146300.0
2009-04-22 13:10:00,6.7,6.71,6.66,6.68,149100.0,6.7,6.71,6.66,6.68,149100.0
2009-04-22 13:20:00,6.68,6.73,6.68,6.73,177100.0,6.68,6.73,6.68,6.73,177100.0
2009-04-22 13:30:00,6.72,6.75,6.72,6.74,174300.0,6.72,6.75,6.72,6.74,174300.0
2009-04-22 13:40:00,6.74,6.75,6.7,6.72,234500.0,6.74,6.75,6.7,6.72,234500.0
2009-04-22 13:50:00,6.72,6.72,6.68,6.7,326200.0,6.72,6.72,6.68,6.7,326200.0
2009-04-22 14:00:00,6.7,6.71,6.69,6.7,236600.0,6.7,6.71,6.69,6.7,236600.0
2009-04-22 14:10:00,6.7,6.72,6.68,6.69,294000.0,6.7,6.72,6.68,6.69,294000.0
2009-04-22 14:20:00,6.69,6.71,6.68,6.7,235200.0,6.69,6.71,6.68,6.7,235200.0
2009-04-22 14:30:00,6.7,6.72,6.69,6.71,261800.0,6.7,6.72,6.69,6.71,261800.0
2009-04-22 14:40:00,6.71,6.72,6.69,6.69,252700.0,6.71,6.72,6.69,6.69,252700.0
2009-04-22 14:50:00,6.69,6.72,6.68,6.69,249900.0,6.69,6.72,6.68,6.69,249900.0
2009-04-22 15:00:00,6.69,6.72,6.68,6.69,206500.0,6.69,6.72,6.68,6.69,206500.0
2009-04-22 15:10:00,6.69,6.74,6.68,6.69,369600.0,6.69,6.74,6.68,6.69,369600.0
2009-04-22 15:20:00,6.69,6.71,6.68,6.68,531300.0,6.69,6.71,6.68,6.68,531300.0
2009-04-22 15:30:00,6.68,6.7,6.64,6.64,592900.0,6.68,6.7,6.64,6.64,592900.0
2009-04-22 15:40:00,6.64,6.64,6.56,6.57,949900.0,6.64,6.64,6.56,6.57,949900.0
2009-04-22 15:50:00,6.57,6.6,6.53,6.55,898100.0,6.57,6.6,6.53,6.55,898100.0
2009-04-23 09:30:00,6.54,6.57,6.49,6.51,782600.0,6.54,6.57,6.49,6.51,782600.0
2009-04-23 09:40:00,6.51,6.53,6.45,6.48,508200.0,6.51,6.53,6.45,6.48,508200.0
2009-04-23 09:50:00,6.49,6.51,6.44,6.45,732200.0,6.49,6.51,6.44,6.45,732200.0
2009-04-23 10:00:00,6.45,6.45,6.33,6.38,1277500.0,6.45,6.45,6.33,6.38,1277500.0
2009-04-23 10:10:00,6.37,6.4,6.34,6.39,424200.0,6.37,6.4,6.34,6.39,424200.0
2009-04-23 10:20:00,6.39,6.42,6.34,6.41,307300.0,6.39,6.42,6.34,6.41,307300.0
2009-04-23 10:30:00,6.41,6.42,6.36,6.36,879900.0,6.41,6.42,6.36,6.36,879900.0
2009-04-23 10:40:00,6.36,6.36,6.24,6.25,740600.0,6.36,6.36,6.24,6.25,740600.0
2009-04-23 10:50:00,6.27,6.31,6.23,6.27,872200.0,6.27,6.31,6.23,6.27,872200.0
2009-04-23 11:00:00,6.27,6.32,6.25,6.29,291200.0,6.27,6.32,6.25,6.29,291200.0
2009-04-23 11:10:00,6.28,6.29,6.22,6.22,539000.0,6.28,6.29,6.22,6.22,539000.0
2009-04-23 11:20:00,6.22,6.26,6.22,6.25,286300.0,6.22,6.26,6.22,6.25,286300.0
2009-04-23 11:30:00,6.25,6.3,6.25,6.26,548800.0,6.25,6.3,6.25,6.26,548800.0
2009-04-23 11:40:00,6.26,6.31,6.26,6.28,331100.0,6.26,6.31,6.26,6.28,331100.0
2009-04-23 11:50:00,6.28,6.29,6.25,6.26,303100.0,6.28,6.29,6.25,6.26,303100.0
2009-04-23 12:00:00,6.26,6.29,6.25,6.28,200900.0,6.26,6.29,6.25,6.28,200900.0
2009-04-23 12:10:00,6.28,6.29,6.27,6.28,716100.0,6.28,6.29,6.27,6.28,716100.0
2009-04-23 12:20:00,6.28,6.33,6.28,6.32,682500.0,6.28,6.33,6.28,6.32,682500.0
2009-04-23 12:30:00,6.33,6.33,6.28,6.28,278600.0,6.33,6.33,6.28,6.28,278600.0
2009-04-23 12:40:00,6.28,6.32,6.28,6.32,252700.0,6.28,6.32,6.28,6.32,252700.0
2009-04-23 12:50:00,6.32,6.33,6.31,6.33,303800.0,6.32,6.33,6.31,6.33,303800.0
2009-04-23 13:00:00,6.33,6.36,6.33,6.35,302400.0,6.33,6.36,6.33,6.35,302400.0
2009-04-23 13:10:00,6.35,6.53,6.33,6.39,833700.0,6.35,6.53,6.33,6.39,833700.0
2009-04-23 13:20:00,6.39,6.43,6.38,6.43,246400.0,6.39,6.43,6.38,6.43,246400.0
2009-04-23 13:30:00,6.42,6.43,6.38,6.41,271600.0,6.42,6.43,6.38,6.41,271600.0
2009-04-23 13:40:00,6.41,6.41,6.38,6.38,299600.0,6.41,6.41,6.38,6.38,299600.0
2009-04-23 13:50:00,6.38,6.38,6.34,6.36,359800.0,6.38,6.38,6.34,6.36,359800.0
2009-04-23 14:00:00,6.36,6.36,6.31,6.31,231700.0,6.36,6.36,6.31,6.31,231700.0
2009-04-23 14:10:00,6.3,6.36,6.3,6.35,246400.0,6.3,6.36,6.3,6.35,246400.0
2009-04-23 14:20:00,6.34,6.39,6.34,6.37,312200.0,6.34,6.39,6.34,6.37,312200.0
2009-04-23 14:30:00,6.37,6.41,6.36,6.41,210000.0,6.37,6.41,6.36,6.41,210000.0
2009-04-23 14:40:00,6.41,6.45,6.41,6.44,449400.0,6.41,6.45,6.41,6.44,449400.0
2009-04-23 14:50:00,6.43,6.44,6.41,6.41,563500.0,6.43,6.44,6.41,6.41,563500.0
2009-04-23 15:00:00,6.41,6.42,6.36,6.37,406700.0,6.41,6.42,6.36,6.37,406700.0
2009-04-23 15:10:00,6.37,6.38,6.34,6.38,525000.0,6.37,6.38,6.34,6.38,525000.0
2009-04-23 15:20:00,6.38,6.4,6.35,6.38,648200.0,6.38,6.4,6.35,6.38,648200.0
2009-04-23 15:30:00,6.37,6.4,6.35,6.4,765800.0,6.37,6.4,6.35,6.4,765800.0
2009-04-23 15:40:00,6.4,6.48,6.4,6.48,1129100.0,6.4,6.48,6.4,6.48,1129100.0
2009-04-23 15:50:00,6.48,6.51,6.45,6.47,2098600.0,6.48,6.51,6.45,6.47,2098600.0
2009-04-24 09:30:00,6.24,6.24,6.08,6.14,3197600.0,6.24,6.24,6.08,6.14,3197600.0
2009-04-24 09:40:00,6.15,6.15,6.01,6.06,3357200.0,6.15,6.15,6.01,6.06,3357200.0
2009-04-24 09:50:00,6.06,6.14,6.03,6.11,1481200.0,6.06,6.14,6.03,6.11,1481200.0
2009-04-24 10:00:00,6.11,6.13,6.09,6.1,1011500.0,6.11,6.13,6.09,6.1,1011500.0
2009-04-24 10:10:00,6.1,6.11,6.05,6.11,761600.0,6.1,6.11,6.05,6.11,761600.0
2009-04-24 10:20:00,6.11,6.14,6.1,6.13,1473500.0,6.11,6.14,6.1,6.13,1473500.0
2009-04-24 10:30:00,6.13,6.2,6.12,6.17,1155700.0,6.13,6.2,6.12,6.17,1155700.0
2009-04-24 10:40:00,6.17,6.22,6.16,6.2,696500.0,6.17,6.22,6.16,6.2,696500.0
2009-04-24 10:50:00,6.2,6.21,6.16,6.18,469000.0,6.2,6.21,6.16,6.18,469000.0
2009-04-24 11:00:00,6.19,6.24,6.18,6.24,630000.0,6.19,6.24,6.18,6.24,630000.0
2009-04-24 11:10:00,6.24,6.26,6.2,6.2,756000.0,6.24,6.26,6.2,6.2,756000.0
2009-04-24 11:20:00,6.2,6.2,6.19,6.2,444500.0,6.2,6.2,6.19,6.2,444500.0
2009-04-24 11:30:00,6.2,6.22,6.2,6.2,525700.0,6.2,6.22,6.2,6.2,525700.0
2009-04-24 11:40:00,6.2,6.2,6.16,6.17,632800.0,6.2,6.2,6.16,6.17,632800.0
2009-04-24 11:50:00,6.17,6.18,6.14,6.18,557200.0,6.17,6.18,6.14,6.18,557200.0
2009-04-24 12:00:00,6.18,6.21,6.16,6.2,606900.0,6.18,6.21,6.16,6.2,606900.0
2009-04-24 12:10:00,6.2,6.21,6.15,6.17,438200.0,6.2,6.21,6.15,6.17,438200.0
2009-04-24 12:20:00,6.17,6.19,6.15,6.17,263200.0,6.17,6.19,6.15,6.17,263200.0
2009-04-24 12:30:00,6.17,6.18,6.15,6.16,249200.0,6.17,6.18,6.15,6.16,249200.0
2009-04-24 12:40:00,6.15,6.16,6.14,6.15,425600.0,6.15,6.16,6.14,6.15,425600.0
2009-04-24 12:50:00,6.15,6.17,6.14,6.17,317800.0,6.15,6.17,6.14,6.17,317800.0
2009-04-24 13:00:00,6.17,6.17,6.16,6.17,327600.0,6.17,6.17,6.16,6.17,327600.0
2009-04-24 13:10:00,6.17,6.18,6.16,6.18,202300.0,6.17,6.18,6.16,6.18,202300.0
2009-04-24 13:20:00,6.18,6.19,6.17,6.17,196700.0,6.18,6.19,6.17,6.17,196700.0
2009-04-24 13:30:00,6.17,6.18,6.16,6.17,351400.0,6.17,6.18,6.16,6.17,351400.0
2009-04-24 13:40:00,6.17,6.17,6.16,6.16,193200.0,6.17,6.17,6.16,6.16,193200.0
2009-04-24 13:50:00,6.16,6.18,6.16,6.16,382900.0,6.16,6.18,6.16,6.16,382900.0
2009-04-24 14:00:00,6.17,6.22,6.16,6.2,961100.0,6.17,6.22,6.16,6.2,961100.0
2009-04-24 14:10:00,6.2,6.2,6.16,6.17,464100.0,6.2,6.2,6.16,6.17,464100.0
2009-04-24 14:20:00,6.17,6.19,6.16,6.18,380100.0,6.17,6.19,6.16,6.18,380100.0
2009-04-24 14:30:00,6.18,6.19,6.17,6.18,257600.0,6.18,6.19,6.17,6.18,257600.0
2009-04-24 14:40:00,6.18,6.19,6.15,6.16,480900.0,6.18,6.19,6.15,6.16,480900.0
2009-04-24 14:50:00,6.16,6.18,6.13,6.18,646800.0,6.16,6.18,6.13,6.18,646800.0
2009-04-24 15:00:00,6.18,6.2,6.16,6.18,466900.0,6.18,6.2,6.16,6.18,466900.0
2009-04-24 15:10:00,6.18,6.18,6.15,6.15,366800.0,6.18,6.18,6.15,6.15,366800.0
2009-04-24 15:20:00,6.15,6.17,6.14,6.15,434700.0,6.15,6.17,6.14,6.15,434700.0
2009-04-24 15:30:00,6.15,6.17,6.14,6.15,606200.0,6.15,6.17,6.14,6.15,606200.0
2009-04-24 15:40:00,6.14,6.15,6.1,6.11,1136800.0,6.14,6.15,6.1,6.11,1136800.0
2009-04-24 15:50:00,6.11,6.14,6.1,6.1,1335600.0,6.11,6.14,6.1,6.1,1335600.0
2009-04-27 09:30:00,6.26,6.37,6.23,6.36,2746100.0,6.26,6.37,6.23,6.36,2746100.0
2009-04-27 09:40:00,6.36,6.41,6.35,6.36,1668100.0,6.36,6.41,6.35,6.36,1668100.0
2009-04-27 09:50:00,6.36,6.48,6.36,6.47,1122100.0,6.36,6.48,6.36,6.47,1122100.0
2009-04-27 10:00:00,6.47,6.52,6.46,6.48,1216600.0,6.47,6.52,6.46,6.48,1216600.0
2009-04-27 10:10:00,6.48,6.51,6.43,6.51,1173200.0,6.48,6.51,6.43,6.51,1173200.0
2009-04-27 10:20:00,6.5,6.54,6.48,6.52,705600.0,6.5,6.54,6.48,6.52,705600.0
2009-04-27 10:30:00,6.52,6.55,6.51,6.55,746200.0,6.52,6.55,6.51,6.55,746200.0
2009-04-27 10:40:00,6.55,6.6,6.5,6.59,892500.0,6.55,6.6,6.5,6.59,892500.0
2009-04-27 10:50:00,6.59,6.6,6.55,6.6,891100.0,6.59,6.6,6.55,6.6,891100.0
2009-04-27 11:00:00,6.61,6.61,6.55,6.56,935900.0,6.61,6.61,6.55,6.56,935900.0
2009-04-27 11:10:00,6.55,6.61,6.55,6.59,599900.0,6.55,6.61,6.55,6.59,599900.0
2009-04-27 11:20:00,6.59,6.62,6.59,6.62,478800.0,6.59,6.62,6.59,6.62,478800.0
2009-04-27 11:30:00,6.62,6.66,6.62,6.63,564900.0,6.62,6.66,6.62,6.63,564900.0
2009-04-27 11:40:00,6.63,6.65,6.61,6.64,284200.0,6.63,6.65,6.61,6.64,284200.0
2009-04-27 11:50:00,6.64,6.65,6.61,6.62,356300.0,6.64,6.65,6.61,6.62,356300.0
2009-04-27 12:00:00,6.62,6.68,6.62,6.67,426300.0,6.62,6.68,6.62,6.67,426300.0
2009-04-27 12:10:00,6.67,6.68,6.66,6.68,378000.0,6.67,6.68,6.66,6.68,378000.0
2009-04-27 12:20:00,6.68,6.69,6.67,6.67,410900.0,6.68,6.69,6.67,6.67,410900.0
2009-04-27 12:30:00,6.68,6.68,6.61,6.64,504000.0,6.68,6.68,6.61,6.64,504000.0
2009-04-27 12:40:00,6.64,6.64,6.61,6.62,236600.0,6.64,6.64,6.61,6.62,236600.0
2009-04-27 12:50:00,6.62,6.62,6.59,6.59,421400.0,6.62,6.62,6.59,6.59,421400.0
2009-04-27 13:00:00,6.59,6.6,6.58,6.59,234500.0,6.59,6.6,6.58,6.59,234500.0
2009-04-27 13:10:00,6.59,6.6,6.57,6.58,267400.0,6.59,6.6,6.57,6.58,267400.0
2009-04-27 13:20:00,6.57,6.58,6.56,6.57,327600.0,6.57,6.58,6.56,6.57,327600.0
2009-04-27 13:30:00,6.57,6.57,6.52,6.53,322000.0,6.57,6.57,6.52,6.53,322000.0
2009-04-27 13:40:00,6.54,6.57,6.54,6.55,504700.0,6.54,6.57,6.54,6.55,504700.0
2009-04-27 13:50:00,6.55,6.56,6.54,6.56,406700.0,6.55,6.56,6.54,6.56,406700.0
2009-04-27 14:00:00,6.55,6.57,6.55,6.57,552300.0,6.55,6.57,6.55,6.57,552300.0
2009-04-27 14:10:00,6.57,6.6,6.57,6.59,1193500.0,6.57,6.6,6.57,6.59,1193500.0
2009-04-27 14:20:00,6.59,6.61,6.57,6.59,798700.0,6.59,6.61,6.57,6.59,798700.0
2009-04-27 14:30:00,6.59,6.61,6.59,6.6,424900.0,6.59,6.61,6.59,6.6,424900.0
2009-04-27 14:40:00,6.6,6.61,6.59,6.6,301000.0,6.6,6.61,6.59,6.6,301000.0
2009-04-27 14:50:00,6.6,6.63,6.59,6.62,664300.0,6.6,6.63,6.59,6.62,664300.0
2009-04-27 15:00:00,6.63,6.63,6.57,6.61,586600.0,6.63,6.63,6.57,6.61,586600.0
2009-04-27 15:10:00,6.61,6.64,6.61,6.64,427700.0,6.61,6.64,6.61,6.64,427700.0
2009-04-27 15:20:00,6.64,6.65,6.62,6.63,490700.0,6.64,6.65,6.62,6.63,490700.0
2009-04-27 15:30:00,6.63,6.63,6.6,6.61,837200.0,6.63,6.63,6.6,6.61,837200.0
2009-04-27 15:40:00,6.61,6.67,6.61,6.66,1272600.0,6.61,6.67,6.61,6.66,1272600.0
2009-04-27 15:50:00,6.65,6.65,6.61,6.62,1332800.0,6.65,6.65,6.61,6.62,1332800.0
2009-04-28 09:30:00,6.54,6.55,6.43,6.48,1084300.0,6.54,6.55,6.43,6.48,1084300.0
2009-04-28 09:40:00,6.48,6.55,6.48,6.54,372400.0,6.48,6.55,6.48,6.54,372400.0
2009-04-28 09:50:00,6.55,6.58,6.54,6.57,527100.0,6.55,6.58,6.54,6.57,527100.0
2009-04-28 10:00:00,6.57,6.6,6.55,6.56,494900.0,6.57,6.6,6.55,6.56,494900.0
2009-04-28 10:10:00,6.56,6.59,6.55,6.58,298200.0,6.56,6.59,6.55,6.58,298200.0
2009-04-28 10:20:00,6.58,6.64,6.58,6.63,558600.0,6.58,6.64,6.58,6.63,558600.0
2009-04-28 10:30:00,6.64,6.66,6.63,6.65,329700.0,6.64,6.66,6.63,6.65,329700.0
2009-04-28 10:40:00,6.66,6.71,6.65,6.67,701400.0,6.66,6.71,6.65,6.67,701400.0
2009-04-28 10:50:00,6.67,6.72,6.67,6.69,773500.0,6.67,6.72,6.67,6.69,773500.0
2009-04-28 11:00:00,6.69,6.72,6.66,6.71,478100.0,6.69,6.72,6.66,6.71,478100.0
2009-04-28 11:10:00,6.71,6.74,6.71,6.74,455000.0,6.71,6.74,6.71,6.74,455000.0
2009-04-28 11:20:00,6.74,6.77,6.73,6.74,548100.0,6.74,6.77,6.73,6.74,548100.0
2009-04-28 11:30:00,6.74,6.77,6.74,6.77,501200.0,6.74,6.77,6.74,6.77,501200.0
2009-04-28 11:40:00,6.77,6.8,6.74,6.74,1069600.0,6.77,6.8,6.74,6.74,1069600.0
2009-04-28 11:50:00,6.74,6.76,6.71,6.73,437500.0,6.74,6.76,6.71,6.73,437500.0
2009-04-28 12:00:00,6.73,6.78,6.73,6.76,423500.0,6.73,6.78,6.73,6.76,423500.0
2009-04-28 12:10:00,6.76,6.76,6.71,6.72,187600.0,6.76,6.76,6.71,6.72,187600.0
2009-04-28 12:20:00,6.72,6.77,6.72,6.76,161700.0,6.72,6.77,6.72,6.76,161700.0
2009-04-28 12:30:00,6.76,6.77,6.74,6.75,155400.0,6.76,6.77,6.74,6.75,155400.0
2009-04-28 12:40:00,6.75,6.78,6.75,6.78,168700.0,6.75,6.78,6.75,6.78,168700.0
2009-04-28 12:50:00,6.78,6.78,6.75,6.75,158900.0,6.78,6.78,6.75,6.75,158900.0
2009-04-28 13:00:00,6.75,6.76,6.71,6.72,375200.0,6.75,6.76,6.71,6.72,375200.0
2009-04-28 13:10:00,6.72,6.72,6.7,6.71,135100.0,6.72,6.72,6.7,6.71,135100.0
2009-04-28 13:20:00,6.71,6.72,6.7,6.72,176400.0,6.71,6.72,6.7,6.72,176400.0
2009-04-28 13:30:00,6.72,6.72,6.69,6.69,406700.0,6.72,6.72,6.69,6.69,406700.0
2009-04-28 13:40:00,6.7,6.72,6.69,6.71,178500.0,6.7,6.72,6.69,6.71,178500.0
2009-04-28 13:50:00,6.71,6.72,6.69,6.72,217000.0,6.71,6.72,6.69,6.72,217000.0
2009-04-28 14:00:00,6.72,6.75,6.72,6.74,240100.0,6.72,6.75,6.72,6.74,240100.0
2009-04-28 14:10:00,6.73,6.75,6.72,6.73,177800.0,6.73,6.75,6.72,6.73,177800.0
2009-04-28 14:20:00,6.73,6.76,6.73,6.75,196700.0,6.73,6.76,6.73,6.75,196700.0
2009-04-28 14:30:00,6.76,6.78,6.76,6.78,179900.0,6.76,6.78,6.76,6.78,179900.0
2009-04-28 14:40:00,6.78,6.78,6.73,6.73,309400.0,6.78,6.78,6.73,6.73,309400.0
2009-04-28 14:50:00,6.73,6.73,6.71,6.72,305200.0,6.73,6.73,6.71,6.72,305200.0
2009-04-28 15:00:00,6.72,6.72,6.68,6.71,471100.0,6.72,6.72,6.68,6.71,471100.0
2009-04-28 15:10:00,6.7,6.71,6.66,6.66,369600.0,6.7,6.71,6.66,6.66,369600.0
2009-04-28 15:20:00,6.67,6.68,6.63,6.63,397600.0,6.67,6.68,6.63,6.63,397600.0
2009-04-28 15:30:00,6.63,6.64,6.61,6.64,485800.0,6.63,6.64,6.61,6.64,485800.0
2009-04-28 15:40:00,6.64,6.64,6.59,6.61,615300.0,6.64,6.64,6.59,6.61,615300.0
2009-04-28 15:50:00,6.61,6.63,6.59,6.6,745500.0,6.61,6.63,6.59,6.6,745500.0
2009-04-29 09:30:00,6.5,6.57,6.44,6.45,2541000.0,6.5,6.57,6.44,6.45,2541000.0
2009-04-29 09:40:00,6.45,6.47,6.43,6.46,966700.0,6.45,6.47,6.43,6.46,966700.0
2009-04-29 09:50:00,6.46,6.49,6.45,6.48,604800.0,6.46,6.49,6.45,6.48,604800.0
2009-04-29 10:00:00,6.48,6.49,6.46,6.48,400400.0,6.48,6.49,6.46,6.48,400400.0
2009-04-29 10:10:00,6.48,6.53,6.48,6.53,540400.0,6.48,6.53,6.48,6.53,540400.0
2009-04-29 10:20:00,6.53,6.56,6.52,6.56,436100.0,6.53,6.56,6.52,6.56,436100.0
2009-04-29 10:30:00,6.56,6.57,6.54,6.55,295400.0,6.56,6.57,6.54,6.55,295400.0
2009-04-29 10:40:00,6.55,6.57,6.53,6.53,401800.0,6.55,6.57,6.53,6.53,401800.0
2009-04-29 10:50:00,6.53,6.55,6.53,6.55,345100.0,6.53,6.55,6.53,6.55,345100.0
2009-04-29 11:00:00,6.55,6.56,6.54,6.55,211400.0,6.55,6.56,6.54,6.55,211400.0
2009-04-29 11:10:00,6.56,6.56,6.51,6.54,421400.0,6.56,6.56,6.51,6.54,421400.0
2009-04-29 11:20:00,6.54,6.56,6.53,6.54,272300.0,6.54,6.56,6.53,6.54,272300.0
2009-04-29 11:30:00,6.55,6.56,6.53,6.55,210700.0,6.55,6.56,6.53,6.55,210700.0
2009-04-29 11:40:00,6.55,6.56,6.54,6.56,186900.0,6.55,6.56,6.54,6.56,186900.0
2009-04-29 11:50:00,6.56,6.57,6.55,6.57,257600.0,6.56,6.57,6.55,6.57,257600.0
2009-04-29 12:00:00,6.57,6.57,6.52,6.52,280700.0,6.57,6.57,6.52,6.52,280700.0
2009-04-29 12:10:00,6.52,6.55,6.52,6.54,224000.0,6.52,6.55,6.52,6.54,224000.0
2009-04-29 12:20:00,6.54,6.55,6.5,6.51,172900.0,6.54,6.55,6.5,6.51,172900.0
2009-04-29 12:30:00,6.51,6.51,6.46,6.48,408800.0,6.51,6.51,6.46,6.48,408800.0
2009-04-29 12:40:00,6.48,6.5,6.47,6.49,378700.0,6.48,6.5,6.47,6.49,378700.0
2009-04-29 12:50:00,6.49,6.51,6.47,6.5,149800.0,6.49,6.51,6.47,6.5,149800.0
2009-04-29 13:00:00,6.5,6.53,6.5,6.52,155400.0,6.5,6.53,6.5,6.52,155400.0
2009-04-29 13:10:00,6.52,6.55,6.52,6.55,164500.0,6.52,6.55,6.52,6.55,164500.0
2009-04-29 13:20:00,6.55,6.56,6.54,6.54,212800.0,6.55,6.56,6.54,6.54,212800.0
2009-04-29 13:30:00,6.54,6.56,6.49,6.49,366800.0,6.54,6.56,6.49,6.49,366800.0
2009-04-29 13:40:00,6.49,6.51,6.48,6.5,147000.0,6.49,6.51,6.48,6.5,147000.0
2009-04-29 13:50:00,6.5,6.51,6.49,6.49,168700.0,6.5,6.51,6.49,6.49,168700.0
2009-04-29 14:00:00,6.49,6.49,6.48,6.48,250600.0,6.49,6.49,6.48,6.48,250600.0
2009-04-29 14:10:00,6.48,6.49,6.46,6.47,475300.0,6.48,6.49,6.46,6.47,475300.0
2009-04-29 14:20:00,6.47,6.49,6.46,6.47,583100.0,6.47,6.49,6.46,6.47,583100.0
2009-04-29 14:30:00,6.48,6.51,6.47,6.5,585200.0,6.48,6.51,6.47,6.5,585200.0
2009-04-29 14:40:00,6.5,6.51,6.47,6.47,273000.0,6.5,6.51,6.47,6.47,273000.0
2009-04-29 14:50:00,6.47,6.49,6.46,6.49,303800.0,6.47,6.49,6.46,6.49,303800.0
2009-04-29 15:00:00,6.49,6.52,6.48,6.5,446600.0,6.49,6.52,6.48,6.5,446600.0
2009-04-29 15:10:00,6.5,6.52,6.5,6.51,336000.0,6.5,6.52,6.5,6.51,336000.0
2009-04-29 15:20:00,6.51,6.52,6.49,6.49,707700.0,6.51,6.52,6.49,6.49,707700.0
2009-04-29 15:30:00,6.49,6.49,6.45,6.46,487200.0,6.49,6.49,6.45,6.46,487200.0
2009-04-29 15:40:00,6.46,6.47,6.43,6.43,928900.0,6.46,6.47,6.43,6.43,928900.0
2009-04-29 15:50:00,6.43,6.47,6.42,6.46,733600.0,6.43,6.47,6.42,6.46,733600.0
2009-04-30 09:30:00,6.47,6.54,6.45,6.54,420000.0,6.47,6.54,6.45,6.54,420000.0
2009-04-30 09:40:00,6.54,6.6,6.54,6.55,364700.0,6.54,6.6,6.54,6.55,364700.0
2009-04-30 09:50:00,6.55,6.59,6.54,6.58,563500.0,6.55,6.59,6.54,6.58,563500.0
2009-04-30 10:00:00,6.58,6.64,6.58,6.63,648900.0,6.58,6.64,6.58,6.63,648900.0
2009-04-30 10:10:00,6.63,6.69,6.63,6.66,513800.0,6.63,6.69,6.63,6.66,513800.0
2009-04-30 10:20:00,6.65,6.68,6.63,6.65,274400.0,6.65,6.68,6.63,6.65,274400.0
2009-04-30 10:30:00,6.66,6.7,6.64,6.69,229600.0,6.66,6.7,6.64,6.69,229600.0
2009-04-30 10:40:00,6.69,6.69,6.65,6.65,134400.0,6.69,6.69,6.65,6.65,134400.0
2009-04-30 10:50:00,6.65,6.69,6.64,6.68,305900.0,6.65,6.69,6.64,6.68,305900.0
2009-04-30 11:00:00,6.68,6.68,6.64,6.65,88900.0,6.68,6.68,6.64,6.65,88900.0
2009-04-30 11:10:00,6.65,6.69,6.65,6.68,310100.0,6.65,6.69,6.65,6.68,310100.0
2009-04-30 11:20:00,6.68,6.7,6.67,6.69,122500.0,6.68,6.7,6.67,6.69,122500.0
2009-04-30 11:30:00,6.7,6.71,6.69,6.7,217700.0,6.7,6.71,6.69,6.7,217700.0
2009-04-30 11:40:00,6.7,6.71,6.69,6.7,188300.0,6.7,6.71,6.69,6.7,188300.0
2009-04-30 11:50:00,6.7,6.7,6.67,6.67,119700.0,6.7,6.7,6.67,6.67,119700.0
2009-04-30 12:00:00,6.67,6.68,6.65,6.67,158200.0,6.67,6.68,6.65,6.67,158200.0
2009-04-30 12:10:00,6.67,6.68,6.66,6.68,77700.0,6.67,6.68,6.66,6.68,77700.0
2009-04-30 12:20:00,6.68,6.68,6.66,6.68,57400.0,6.68,6.68,6.66,6.68,57400.0
2009-04-30 12:30:00,6.68,6.69,6.65,6.67,170100.0,6.68,6.69,6.65,6.67,170100.0
2009-04-30 12:40:00,6.66,6.66,6.62,6.63,147000.0,6.66,6.66,6.62,6.63,147000.0
2009-04-30 12:50:00,6.63,6.65,6.62,6.63,125300.0,6.63,6.65,6.62,6.63,125300.0
2009-04-30 13:00:00,6.63,6.64,6.6,6.6,290500.0,6.63,6.64,6.6,6.6,290500.0
2009-04-30 13:10:00,6.6,6.61,6.57,6.57,193900.0,6.6,6.61,6.57,6.57,193900.0
2009-04-30 13:20:00,6.57,6.57,6.55,6.57,361200.0,6.57,6.57,6.55,6.57,361200.0
2009-04-30 13:30:00,6.57,6.59,6.56,6.57,312200.0,6.57,6.59,6.56,6.57,312200.0
2009-04-30 13:40:00,6.57,6.57,6.54,6.54,392700.0,6.57,6.57,6.54,6.54,392700.0
2009-04-30 13:50:00,6.55,6.56,6.54,6.54,154700.0,6.55,6.56,6.54,6.54,154700.0
2009-04-30 14:00:00,6.54,6.55,6.52,6.53,159600.0,6.54,6.55,6.52,6.53,159600.0
2009-04-30 14:10:00,6.53,6.54,6.52,6.54,227500.0,6.53,6.54,6.52,6.54,227500.0
2009-04-30 14:20:00,6.54,6.56,6.54,6.56,177800.0,6.54,6.56,6.54,6.56,177800.0
2009-04-30 14:30:00,6.56,6.56,6.53,6.54,198800.0,6.56,6.56,6.53,6.54,198800.0
2009-04-30 14:40:00,6.54,6.54,6.51,6.54,153300.0,6.54,6.54,6.51,6.54,153300.0
2009-04-30 14:50:00,6.53,6.54,6.51,6.53,283500.0,6.53,6.54,6.51,6.53,283500.0
2009-04-30 15:00:00,6.53,6.54,6.49,6.5,401800.0,6.53,6.54,6.49,6.5,401800.0
2009-04-30 15:10:00,6.5,6.52,6.49,6.51,146300.0,6.5,6.52,6.49,6.51,146300.0
2009-04-30 15:20:00,6.51,6.52,6.5,6.52,156800.0,6.51,6.52,6.5,6.52,156800.0
2009-04-30 15:30:00,6.52,6.54,6.51,6.52,417200.0,6.52,6.54,6.51,6.52,417200.0
2009-04-30 15:40:00,6.52,6.54,6.5,6.52,275100.0,6.52,6.54,6.5,6.52,275100.0
2009-04-30 15:50:00,6.52,6.53,6.47,6.47,991200.0,6.52,6.53,6.47,6.47,991200.0
2009-05-01 09:30:00,6.46,6.47,6.37,6.37,588000.0,6.46,6.47,6.37,6.37,588000.0
2009-05-01 09:40:00,6.37,6.43,6.36,6.39,137200.0,6.37,6.43,6.36,6.39,137200.0
2009-05-01 09:50:00,6.39,6.43,6.36,6.43,239400.0,6.39,6.43,6.36,6.43,239400.0
2009-05-01 10:00:00,6.43,6.49,6.41,6.44,242200.0,6.43,6.49,6.41,6.44,242200.0
2009-05-01 10:10:00,6.44,6.45,6.4,6.4,141400.0,6.44,6.45,6.4,6.4,141400.0
2009-05-01 10:20:00,6.41,6.43,6.4,6.41,123200.0,6.41,6.43,6.4,6.41,123200.0
2009-05-01 10:30:00,6.41,6.42,6.4,6.4,91700.0,6.41,6.42,6.4,6.4,91700.0
2009-05-01 10:40:00,6.4,6.4,6.38,6.38,153300.0,6.4,6.4,6.38,6.38,153300.0
2009-05-01 10:50:00,6.39,6.41,6.38,6.38,98000.0,6.39,6.41,6.38,6.38,98000.0
2009-05-01 11:00:00,6.38,6.41,6.38,6.39,91700.0,6.38,6.41,6.38,6.39,91700.0
2009-05-01 11:10:00,6.39,6.41,6.39,6.4,109200.0,6.39,6.41,6.39,6.4,109200.0
2009-05-01 11:20:00,6.4,6.42,6.39,6.4,110600.0,6.4,6.42,6.39,6.4,110600.0
2009-05-01 11:30:00,6.4,6.4,6.39,6.39,70000.0,6.4,6.4,6.39,6.39,70000.0
2009-05-01 11:40:00,6.39,6.4,6.37,6.37,73500.0,6.39,6.4,6.37,6.37,73500.0
2009-05-01 11:50:00,6.37,6.38,6.34,6.35,140000.0,6.37,6.38,6.34,6.35,140000.0
2009-05-01 12:00:00,6.36,6.39,6.35,6.37,158200.0,6.36,6.39,6.35,6.37,158200.0
2009-05-01 12:10:00,6.38,6.4,6.37,6.4,88900.0,6.38,6.4,6.37,6.4,88900.0
2009-05-01 12:20:00,6.4,6.41,6.39,6.4,88200.0,6.4,6.41,6.39,6.4,88200.0
2009-05-01 12:30:00,6.39,6.42,6.39,6.42,74900.0,6.39,6.42,6.39,6.42,74900.0
2009-05-01 12:40:00,6.42,6.42,6.39,6.4,51100.0,6.42,6.42,6.39,6.4,51100.0
2009-05-01 12:50:00,6.4,6.42,6.39,6.41,77700.0,6.4,6.42,6.39,6.41,77700.0
2009-05-01 13:00:00,6.41,6.41,6.39,6.41,46200.0,6.41,6.41,6.39,6.41,46200.0
2009-05-01 13:10:00,6.41,6.43,6.4,6.42,107100.0,6.41,6.43,6.4,6.42,107100.0
2009-05-01 13:20:00,6.42,6.43,6.4,6.42,107800.0,6.42,6.43,6.4,6.42,107800.0
2009-05-01 13:30:00,6.43,6.43,6.41,6.42,82600.0,6.43,6.43,6.41,6.42,82600.0
2009-05-01 13:40:00,6.42,6.43,6.41,6.41,90300.0,6.42,6.43,6.41,6.41,90300.0
2009-05-01 13:50:00,6.41,6.41,6.4,6.4,53200.0,6.41,6.41,6.4,6.4,53200.0
2009-05-01 14:00:00,6.4,6.41,6.39,6.39,108500.0,6.4,6.41,6.39,6.39,108500.0
2009-05-01 14:10:00,6.39,6.4,6.38,6.4,145600.0,6.39,6.4,6.38,6.4,145600.0
2009-05-01 14:20:00,6.4,6.41,6.39,6.39,111300.0,6.4,6.41,6.39,6.39,111300.0
2009-05-01 14:30:00,6.39,6.39,6.37,6.38,114100.0,6.39,6.39,6.37,6.38,114100.0
2009-05-01 14:40:00,6.38,6.38,6.36,6.36,107100.0,6.38,6.38,6.36,6.36,107100.0
2009-05-01 14:50:00,6.36,6.37,6.36,6.36,156800.0,6.36,6.37,6.36,6.36,156800.0
2009-05-01 15:00:00,6.36,6.37,6.35,6.35,413000.0,6.36,6.37,6.35,6.35,413000.0
2009-05-01 15:10:00,6.36,6.36,6.35,6.35,268800.0,6.36,6.36,6.35,6.35,268800.0
2009-05-01 15:20:00,6.35,6.35,6.33,6.34,526400.0,6.35,6.35,6.33,6.34,526400.0
2009-05-01 15:30:00,6.34,6.35,6.32,6.33,429800.0,6.34,6.35,6.32,6.33,429800.0
2009-05-01 15:40:00,6.33,6.35,6.32,6.32,428400.0,6.33,6.35,6.32,6.32,428400.0
2009-05-01 15:50:00,6.32,6.37,6.32,6.36,780500.0,6.32,6.37,6.32,6.36,780500.0
2009-05-04 09:30:00,6.36,6.42,6.36,6.42,307300.0,6.36,6.42,6.36,6.42,307300.0
2009-05-04 09:40:00,6.42,6.46,6.42,6.46,235200.0,6.42,6.46,6.42,6.46,235200.0
2009-05-04 09:50:00,6.46,6.46,6.42,6.42,294700.0,6.46,6.46,6.42,6.42,294700.0
2009-05-04 10:00:00,6.43,6.47,6.42,6.47,307300.0,6.43,6.47,6.42,6.47,307300.0
2009-05-04 10:10:00,6.46,6.53,6.42,6.53,505400.0,6.46,6.53,6.42,6.53,505400.0
2009-05-04 10:20:00,6.53,6.55,6.5,6.5,289800.0,6.53,6.55,6.5,6.5,289800.0
2009-05-04 10:30:00,6.5,6.5,6.48,6.49,194600.0,6.5,6.5,6.48,6.49,194600.0
2009-05-04 10:40:00,6.49,6.5,6.43,6.43,202300.0,6.49,6.5,6.43,6.43,202300.0
2009-05-04 10:50:00,6.43,6.44,6.4,6.42,177100.0,6.43,6.44,6.4,6.42,177100.0
2009-05-04 11:00:00,6.42,6.43,6.41,6.41,171500.0,6.42,6.43,6.41,6.41,171500.0
2009-05-04 11:10:00,6.41,6.42,6.39,6.39,184100.0,6.41,6.42,6.39,6.39,184100.0
2009-05-04 11:20:00,6.4,6.4,6.38,6.39,137200.0,6.4,6.4,6.38,6.39,137200.0
2009-05-04 11:30:00,6.39,6.41,6.38,6.39,133700.0,6.39,6.41,6.38,6.39,133700.0
2009-05-04 11:40:00,6.39,6.39,6.36,6.39,302400.0,6.39,6.39,6.36,6.39,302400.0
2009-05-04 11:50:00,6.39,6.39,6.36,6.37,100800.0,6.39,6.39,6.36,6.37,100800.0
2009-05-04 12:00:00,6.36,6.38,6.34,6.34,140000.0,6.36,6.38,6.34,6.34,140000.0
2009-05-04 12:10:00,6.34,6.35,6.32,6.33,193200.0,6.34,6.35,6.32,6.33,193200.0
2009-05-04 12:20:00,6.33,6.33,6.31,6.32,160300.0,6.33,6.33,6.31,6.32,160300.0
2009-05-04 12:30:00,6.32,6.32,6.31,6.32,89600.0,6.32,6.32,6.31,6.32,89600.0
2009-05-04 12:40:00,6.32,6.34,6.32,6.34,82600.0,6.32,6.34,6.32,6.34,82600.0
2009-05-04 12:50:00,6.34,6.35,6.32,6.34,72800.0,6.34,6.35,6.32,6.34,72800.0
2009-05-04 13:00:00,6.34,6.36,6.34,6.34,67900.0,6.34,6.36,6.34,6.34,67900.0
2009-05-04 13:10:00,6.34,6.35,6.34,6.34,48300.0,6.34,6.35,6.34,6.34,48300.0
2009-05-04 13:20:00,6.34,6.34,6.33,6.33,96600.0,6.34,6.34,6.33,6.33,96600.0
2009-05-04 13:30:00,6.33,6.34,6.33,6.33,167300.0,6.33,6.34,6.33,6.33,167300.0
2009-05-04 13:40:00,6.33,6.35,6.33,6.35,83300.0,6.33,6.35,6.33,6.35,83300.0
2009-05-04 13:50:00,6.35,6.36,6.34,6.35,100800.0,6.35,6.36,6.34,6.35,100800.0
2009-05-04 14:00:00,6.35,6.36,6.33,6.34,105000.0,6.35,6.36,6.33,6.34,105000.0
2009-05-04 14:10:00,6.33,6.36,6.33,6.36,149100.0,6.33,6.36,6.33,6.36,149100.0
2009-05-04 14:20:00,6.36,6.39,6.36,6.39,139300.0,6.36,6.39,6.36,6.39,139300.0
2009-05-04 14:30:00,6.38,6.39,6.35,6.36,162400.0,6.38,6.39,6.35,6.36,162400.0
2009-05-04 14:40:00,6.36,6.37,6.35,6.36,114800.0,6.36,6.37,6.35,6.36,114800.0
2009-05-04 14:50:00,6.36,6.37,6.35,6.36,105000.0,6.36,6.37,6.35,6.36,105000.0
2009-05-04 15:00:00,6.37,6.38,6.36,6.37,118300.0,6.37,6.38,6.36,6.37,118300.0
2009-05-04 15:10:00,6.37,6.39,6.37,6.38,101500.0,6.37,6.39,6.37,6.38,101500.0
2009-05-04 15:20:00,6.39,6.39,6.37,6.38,247800.0,6.39,6.39,6.37,6.38,247800.0
2009-05-04 15:30:00,6.38,6.39,6.34,6.36,406000.0,6.38,6.39,6.34,6.36,406000.0
2009-05-04 15:40:00,6.36,6.38,6.36,6.37,315000.0,6.36,6.38,6.36,6.37,315000.0
2009-05-04 15:50:00,6.37,6.42,6.37,6.42,553700.0,6.37,6.42,6.37,6.42,553700.0
2009-05-05 09:30:00,6.47,6.47,6.41,6.43,310800.0,6.47,6.47,6.41,6.43,310800.0
2009-05-05 09:40:00,6.43,6.43,6.37,6.39,372400.0,6.43,6.43,6.37,6.39,372400.0
2009-05-05 09:50:00,6.39,6.43,6.36,6.41,187600.0,6.39,6.43,6.36,6.41,187600.0
2009-05-05 10:00:00,6.41,6.43,6.39,6.39,154000.0,6.41,6.43,6.39,6.39,154000.0
2009-05-05 10:10:00,6.39,6.44,6.39,6.43,178500.0,6.39,6.44,6.39,6.43,178500.0
2009-05-05 10:20:00,6.44,6.48,6.43,6.45,400400.0,6.44,6.48,6.43,6.45,400400.0
2009-05-05 10:30:00,6.46,6.46,6.43,6.44,79100.0,6.46,6.46,6.43,6.44,79100.0
2009-05-05 10:40:00,6.44,6.45,6.43,6.44,67200.0,6.44,6.45,6.43,6.44,67200.0
2009-05-05 10:50:00,6.44,6.44,6.43,6.43,108500.0,6.44,6.44,6.43,6.43,108500.0
2009-05-05 11:00:00,6.43,6.46,6.43,6.45,170100.0,6.43,6.46,6.43,6.45,170100.0
2009-05-05 11:10:00,6.45,6.46,6.44,6.45,72100.0,6.45,6.46,6.44,6.45,72100.0
2009-05-05 11:20:00,6.46,6.46,6.44,6.46,81200.0,6.46,6.46,6.44,6.46,81200.0
2009-05-05 11:30:00,6.45,6.47,6.45,6.47,137200.0,6.45,6.47,6.45,6.47,137200.0
2009-05-05 11:40:00,6.48,6.5,6.47,6.5,259700.0,6.48,6.5,6.47,6.5,259700.0
2009-05-05 11:50:00,6.5,6.5,6.45,6.46,219100.0,6.5,6.5,6.45,6.46,219100.0
2009-05-05 12:00:00,6.45,6.47,6.45,6.47,68600.0,6.45,6.47,6.45,6.47,68600.0
2009-05-05 12:10:00,6.47,6.47,6.46,6.47,37800.0,6.47,6.47,6.46,6.47,37800.0
2009-05-05 12:20:00,6.47,6.47,6.44,6.45,79800.0,6.47,6.47,6.44,6.45,79800.0
2009-05-05 12:30:00,6.45,6.45,6.43,6.43,111300.0,6.45,6.45,6.43,6.43,111300.0
2009-05-05 12:40:00,6.43,6.45,6.42,6.44,296800.0,6.43,6.45,6.42,6.44,296800.0
2009-05-05 12:50:00,6.44,6.44,6.43,6.43,130200.0,6.44,6.44,6.43,6.43,130200.0
2009-05-05 13:00:00,6.43,6.45,6.43,6.43,172900.0,6.43,6.45,6.43,6.43,172900.0
2009-05-05 13:10:00,6.43,6.44,6.43,6.44,161000.0,6.43,6.44,6.43,6.44,161000.0
2009-05-05 13:20:00,6.44,6.44,6.41,6.41,133000.0,6.44,6.44,6.41,6.41,133000.0
2009-05-05 13:30:00,6.41,6.42,6.4,6.41,86800.0,6.41,6.42,6.4,6.41,86800.0
2009-05-05 13:40:00,6.41,6.42,6.4,6.42,80500.0,6.41,6.42,6.4,6.42,80500.0
2009-05-05 13:50:00,6.41,6.43,6.39,6.4,156800.0,6.41,6.43,6.39,6.4,156800.0
2009-05-05 14:00:00,6.4,6.4,6.38,6.39,100800.0,6.4,6.4,6.38,6.39,100800.0
2009-05-05 14:10:00,6.39,6.4,6.38,6.39,130900.0,6.39,6.4,6.38,6.39,130900.0
2009-05-05 14:20:00,6.38,6.38,6.36,6.37,86800.0,6.38,6.38,6.36,6.37,86800.0
2009-05-05 14:30:00,6.37,6.38,6.36,6.37,103600.0,6.37,6.38,6.36,6.37,103600.0
2009-05-05 14:40:00,6.37,6.38,6.36,6.38,34300.0,6.37,6.38,6.36,6.38,34300.0
2009-05-05 14:50:00,6.38,6.4,6.38,6.38,59500.0,6.38,6.4,6.38,6.38,59500.0
2009-05-05 15:00:00,6.38,6.42,6.38,6.41,202300.0,6.38,6.42,6.38,6.41,202300.0
2009-05-05 15:10:00,6.42,6.42,6.4,6.42,80500.0,6.42,6.42,6.4,6.42,80500.0
2009-05-05 15:20:00,6.42,6.43,6.4,6.42,97300.0,6.42,6.43,6.4,6.42,97300.0
2009-05-05 15:30:00,6.42,6.45,6.42,6.43,232400.0,6.42,6.45,6.42,6.43,232400.0
2009-05-05 15:40:00,6.44,6.47,6.43,6.46,424200.0,6.44,6.47,6.43,6.46,424200.0
2009-05-05 15:50:00,6.46,6.47,6.43,6.45,728000.0,6.46,6.47,6.43,6.45,728000.0
2009-05-06 09:30:00,6.45,6.5,6.41,6.43,211400.0,6.45,6.5,6.41,6.43,211400.0
2009-05-06 09:40:00,6.42,6.42,6.3,6.32,436100.0,6.42,6.42,6.3,6.32,436100.0
2009-05-06 09:50:00,6.32,6.34,6.26,6.27,635600.0,6.32,6.34,6.26,6.27,635600.0
2009-05-06 10:00:00,6.27,6.27,6.17,6.2,1075200.0,6.27,6.27,6.17,6.2,1075200.0
2009-05-06 10:10:00,6.2,6.21,6.16,6.17,312900.0,6.2,6.21,6.16,6.17,312900.0
2009-05-06 10:20:00,6.17,6.17,6.01,6.03,1228500.0,6.17,6.17,6.01,6.03,1228500.0
2009-05-06 10:30:00,6.03,6.04,5.96,6.04,1400700.0,6.03,6.04,5.96,6.04,1400700.0
2009-05-06 10:40:00,6.05,6.07,6.04,6.07,665700.0,6.05,6.07,6.04,6.07,665700.0
2009-05-06 10:50:00,6.06,6.11,6.06,6.1,271600.0,6.06,6.11,6.06,6.1,271600.0
2009-05-06 11:00:00,6.11,6.11,6.05,6.06,415800.0,6.11,6.11,6.05,6.06,415800.0
2009-05-06 11:10:00,6.06,6.11,6.06,6.08,275800.0,6.06,6.11,6.06,6.08,275800.0
2009-05-06 11:20:00,6.09,6.1,6.06,6.07,275800.0,6.09,6.1,6.06,6.07,275800.0
2009-05-06 11:30:00,6.07,6.11,6.06,6.1,242900.0,6.07,6.11,6.06,6.1,242900.0
2009-05-06 11:40:00,6.09,6.09,6.07,6.07,119700.0,6.09,6.09,6.07,6.07,119700.0
2009-05-06 11:50:00,6.07,6.09,6.05,6.09,179200.0,6.07,6.09,6.05,6.09,179200.0
2009-05-06 12:00:00,6.09,6.1,6.09,6.1,293300.0,6.09,6.1,6.09,6.1,293300.0
2009-05-06 12:10:00,6.1,6.14,6.1,6.13,331100.0,6.1,6.14,6.1,6.13,331100.0
2009-05-06 12:20:00,6.13,6.15,6.11,6.15,290500.0,6.13,6.15,6.11,6.15,290500.0
2009-05-06 12:30:00,6.15,6.16,6.13,6.14,289800.0,6.15,6.16,6.13,6.14,289800.0
2009-05-06 12:40:00,6.14,6.16,6.13,6.15,121800.0,6.14,6.16,6.13,6.15,121800.0
2009-05-06 12:50:00,6.15,6.16,6.12,6.13,166600.0,6.15,6.16,6.12,6.13,166600.0
2009-05-06 13:00:00,6.13,6.13,6.09,6.09,242200.0,6.13,6.13,6.09,6.09,242200.0
2009-05-06 13:10:00,6.09,6.11,6.08,6.11,116200.0,6.09,6.11,6.08,6.11,116200.0
2009-05-06 13:20:00,6.11,6.14,6.06,6.06,318500.0,6.11,6.14,6.06,6.06,318500.0
2009-05-06 13:30:00,6.05,6.07,6.04,6.05,331100.0,6.05,6.07,6.04,6.05,331100.0
2009-05-06 13:40:00,6.05,6.08,6.05,6.07,323400.0,6.05,6.08,6.05,6.07,323400.0
2009-05-06 13:50:00,6.07,6.1,6.07,6.09,163100.0,6.07,6.1,6.07,6.09,163100.0
2009-05-06 14:00:00,6.1,6.11,6.08,6.11,285600.0,6.1,6.11,6.08,6.11,285600.0
2009-05-06 14:10:00,6.11,6.13,6.09,6.13,274400.0,6.11,6.13,6.09,6.13,274400.0
2009-05-06 14:20:00,6.13,6.18,6.12,6.18,289800.0,6.13,6.18,6.12,6.18,289800.0
2009-05-06 14:30:00,6.18,6.21,6.14,6.14,448700.0,6.18,6.21,6.14,6.14,448700.0
2009-05-06 14:40:00,6.15,6.15,6.11,6.14,221200.0,6.15,6.15,6.11,6.14,221200.0
2009-05-06 14:50:00,6.14,6.17,6.13,6.17,355600.0,6.14,6.17,6.13,6.17,355600.0
2009-05-06 15:00:00,6.16,6.19,6.15,6.16,542500.0,6.16,6.19,6.15,6.16,542500.0
2009-05-06 15:10:00,6.17,6.17,6.15,6.15,189000.0,6.17,6.17,6.15,6.15,189000.0
2009-05-06 15:20:00,6.15,6.17,6.14,6.15,414400.0,6.15,6.17,6.14,6.15,414400.0
2009-05-06 15:30:00,6.15,6.16,6.09,6.11,410200.0,6.15,6.16,6.09,6.11,410200.0
2009-05-06 15:40:00,6.12,6.15,6.11,6.14,567000.0,6.12,6.15,6.11,6.14,567000.0
2009-05-06 15:50:00,6.14,6.15,6.12,6.14,782600.0,6.14,6.15,6.12,6.14,782600.0
2009-05-07 09:30:00,6.11,6.19,6.07,6.12,385000.0,6.11,6.19,6.07,6.12,385000.0
2009-05-07 09:40:00,6.11,6.11,6.02,6.04,460600.0,6.11,6.11,6.02,6.04,460600.0
2009-05-07 09:50:00,6.04,6.04,5.87,5.88,1143800.0,6.04,6.04,5.87,5.88,1143800.0
2009-05-07 10:00:00,5.89,5.89,5.74,5.75,2037000.0,5.89,5.89,5.74,5.75,2037000.0
2009-05-07 10:10:00,5.75,5.78,5.69,5.7,1603700.0,5.75,5.78,5.69,5.7,1603700.0
2009-05-07 10:20:00,5.7,5.71,5.54,5.56,2742600.0,5.7,5.71,5.54,5.56,2742600.0
2009-05-07 10:30:00,5.56,5.63,5.53,5.63,1570100.0,5.56,5.63,5.53,5.63,1570100.0
2009-05-07 10:40:00,5.63,5.67,5.59,5.67,756000.0,5.63,5.67,5.59,5.67,756000.0
2009-05-07 10:50:00,5.67,5.7,5.65,5.68,576100.0,5.67,5.7,5.65,5.68,576100.0
2009-05-07 11:00:00,5.67,5.7,5.66,5.68,460600.0,5.67,5.7,5.66,5.68,460600.0
2009-05-07 11:10:00,5.68,5.73,5.67,5.73,631400.0,5.68,5.73,5.67,5.73,631400.0
2009-05-07 11:20:00,5.73,5.73,5.7,5.71,516600.0,5.73,5.73,5.7,5.71,516600.0
2009-05-07 11:30:00,5.71,5.75,5.68,5.75,528500.0,5.71,5.75,5.68,5.75,528500.0
2009-05-07 11:40:00,5.75,5.78,5.74,5.74,552300.0,5.75,5.78,5.74,5.74,552300.0
2009-05-07 11:50:00,5.75,5.77,5.73,5.73,256200.0,5.75,5.77,5.73,5.73,256200.0
2009-05-07 12:00:00,5.73,5.73,5.71,5.71,389900.0,5.73,5.73,5.71,5.71,389900.0
2009-05-07 12:10:00,5.71,5.75,5.7,5.71,526400.0,5.71,5.75,5.7,5.71,526400.0
2009-05-07 12:20:00,5.71,5.72,5.7,5.71,266000.0,5.71,5.72,5.7,5.71,266000.0
2009-05-07 12:30:00,5.72,5.73,5.71,5.73,186200.0,5.72,5.73,5.71,5.73,186200.0
2009-05-07 12:40:00,5.73,5.74,5.73,5.74,59500.0,5.73,5.74,5.73,5.74,59500.0
2009-05-07 12:50:00,5.74,5.75,5.74,5.75,109200.0,5.74,5.75,5.74,5.75,109200.0
2009-05-07 13:00:00,5.76,5.77,5.74,5.74,151900.0,5.76,5.77,5.74,5.74,151900.0
2009-05-07 13:10:00,5.74,5.74,5.73,5.73,159600.0,5.74,5.74,5.73,5.73,159600.0
2009-05-07 13:20:00,5.73,5.74,5.72,5.72,149800.0,5.73,5.74,5.72,5.72,149800.0
2009-05-07 13:30:00,5.72,5.72,5.69,5.69,327600.0,5.72,5.72,5.69,5.69,327600.0
2009-05-07 13:40:00,5.7,5.7,5.66,5.66,428400.0,5.7,5.7,5.66,5.66,428400.0
2009-05-07 13:50:00,5.67,5.67,5.63,5.65,415800.0,5.67,5.67,5.63,5.65,415800.0
2009-05-07 14:00:00,5.65,5.69,5.65,5.68,479500.0,5.65,5.69,5.65,5.68,479500.0
2009-05-07 14:10:00,5.68,5.68,5.65,5.66,274400.0,5.68,5.68,5.65,5.66,274400.0
2009-05-07 14:20:00,5.66,5.68,5.65,5.67,176400.0,5.66,5.68,5.65,5.67,176400.0
2009-05-07 14:30:00,5.68,5.68,5.65,5.67,303100.0,5.68,5.68,5.65,5.67,303100.0
2009-05-07 14:40:00,5.67,5.67,5.66,5.67,451500.0,5.67,5.67,5.66,5.67,451500.0
2009-05-07 14:50:00,5.67,5.68,5.66,5.68,570500.0,5.67,5.68,5.66,5.68,570500.0
2009-05-07 15:00:00,5.67,5.71,5.67,5.69,389200.0,5.67,5.71,5.67,5.69,389200.0
2009-05-07 15:10:00,5.7,5.71,5.67,5.7,369600.0,5.7,5.71,5.67,5.7,369600.0
2009-05-07 15:20:00,5.7,5.71,5.68,5.69,400400.0,5.7,5.71,5.68,5.69,400400.0
2009-05-07 15:30:00,5.69,5.69,5.65,5.67,749700.0,5.69,5.69,5.65,5.67,749700.0
2009-05-07 15:40:00,5.67,5.72,5.66,5.72,920500.0,5.67,5.72,5.66,5.72,920500.0
2009-05-07 15:50:00,5.72,5.75,5.71,5.71,1852900.0,5.72,5.75,5.71,5.71,1852900.0
2009-05-08 09:30:00,5.72,5.78,5.68,5.69,613200.0,5.72,5.78,5.68,5.69,613200.0
2009-05-08 09:40:00,5.69,5.75,5.67,5.72,452900.0,5.69,5.75,5.67,5.72,452900.0
2009-05-08 09:50:00,5.72,5.75,5.7,5.7,214900.0,5.72,5.75,5.7,5.7,214900.0
2009-05-08 10:00:00,5.7,5.71,5.58,5.61,1201200.0,5.7,5.71,5.58,5.61,1201200.0
2009-05-08 10:10:00,5.61,5.61,5.49,5.51,1643600.0,5.61,5.61,5.49,5.51,1643600.0
2009-05-08 10:20:00,5.51,5.51,5.43,5.48,1939700.0,5.51,5.51,5.43,5.48,1939700.0
2009-05-08 10:30:00,5.48,5.54,5.48,5.51,953400.0,5.48,5.54,5.48,5.51,953400.0
2009-05-08 10:40:00,5.5,5.5,5.44,5.45,742000.0,5.5,5.5,5.44,5.45,742000.0
2009-05-08 10:50:00,5.44,5.46,5.41,5.41,828800.0,5.44,5.46,5.41,5.41,828800.0
2009-05-08 11:00:00,5.41,5.42,5.4,5.42,721000.0,5.41,5.42,5.4,5.42,721000.0
2009-05-08 11:10:00,5.42,5.47,5.42,5.47,763000.0,5.42,5.47,5.42,5.47,763000.0
2009-05-08 11:20:00,5.47,5.47,5.4,5.41,599900.0,5.47,5.47,5.4,5.41,599900.0
2009-05-08 11:30:00,5.41,5.43,5.41,5.43,368200.0,5.41,5.43,5.41,5.43,368200.0
2009-05-08 11:40:00,5.43,5.45,5.41,5.44,702100.0,5.43,5.45,5.41,5.44,702100.0
2009-05-08 11:50:00,5.44,5.47,5.43,5.47,525000.0,5.44,5.47,5.43,5.47,525000.0
2009-05-08 12:00:00,5.47,5.53,5.47,5.52,465500.0,5.47,5.53,5.47,5.52,465500.0
2009-05-08 12:10:00,5.52,5.56,5.52,5.53,551600.0,5.52,5.56,5.52,5.53,551600.0
2009-05-08 12:20:00,5.53,5.54,5.5,5.5,401800.0,5.53,5.54,5.5,5.5,401800.0
2009-05-08 12:30:00,5.51,5.51,5.48,5.49,245700.0,5.51,5.51,5.48,5.49,245700.0
2009-05-08 12:40:00,5.49,5.53,5.49,5.53,380100.0,5.49,5.53,5.49,5.53,380100.0
2009-05-08 12:50:00,5.53,5.58,5.53,5.58,253400.0,5.53,5.58,5.53,5.58,253400.0
2009-05-08 13:00:00,5.58,5.61,5.58,5.59,478100.0,5.58,5.61,5.58,5.59,478100.0
2009-05-08 13:10:00,5.59,5.6,5.57,5.6,203700.0,5.59,5.6,5.57,5.6,203700.0
2009-05-08 13:20:00,5.6,5.62,5.59,5.6,347200.0,5.6,5.62,5.59,5.6,347200.0
2009-05-08 13:30:00,5.6,5.6,5.6,5.6,508200.0,5.6,5.6,5.6,5.6,508200.0
2009-05-08 13:40:00,5.6,5.61,5.59,5.61,227500.0,5.6,5.61,5.59,5.61,227500.0
2009-05-08 13:50:00,5.61,5.61,5.6,5.6,221200.0,5.61,5.61,5.6,5.6,221200.0
2009-05-08 14:00:00,5.6,5.67,5.6,5.67,639100.0,5.6,5.67,5.6,5.67,639100.0
2009-05-08 14:10:00,5.67,5.73,5.67,5.73,787500.0,5.67,5.73,5.67,5.73,787500.0
2009-05-08 14:20:00,5.72,5.74,5.7,5.71,371700.0,5.72,5.74,5.7,5.71,371700.0
2009-05-08 14:30:00,5.71,5.74,5.71,5.74,392000.0,5.71,5.74,5.71,5.74,392000.0
2009-05-08 14:40:00,5.74,5.76,5.73,5.76,501200.0,5.74,5.76,5.73,5.76,501200.0
2009-05-08 14:50:00,5.76,5.78,5.76,5.76,399000.0,5.76,5.78,5.76,5.76,399000.0
2009-05-08 15:00:00,5.76,5.79,5.76,5.76,574700.0,5.76,5.79,5.76,5.76,574700.0
2009-05-08 15:10:00,5.76,5.8,5.76,5.77,723800.0,5.76,5.8,5.76,5.77,723800.0
2009-05-08 15:20:00,5.77,5.8,5.76,5.79,647500.0,5.77,5.8,5.76,5.79,647500.0
2009-05-08 15:30:00,5.79,5.79,5.75,5.75,679700.0,5.79,5.79,5.75,5.75,679700.0
2009-05-08 15:40:00,5.75,5.79,5.75,5.77,727300.0,5.75,5.79,5.75,5.77,727300.0
2009-05-08 15:50:00,5.77,5.78,5.75,5.75,1176000.0,5.77,5.78,5.75,5.75,1176000.0
2009-05-11 09:30:00,5.63,5.65,5.52,5.54,1097600.0,5.63,5.65,5.52,5.54,1097600.0
2009-05-11 09:40:00,5.55,5.55,5.45,5.51,769300.0,5.55,5.55,5.45,5.51,769300.0
2009-05-11 09:50:00,5.51,5.6,5.5,5.59,539700.0,5.51,5.6,5.5,5.59,539700.0
2009-05-11 10:00:00,5.58,5.64,5.58,5.64,433300.0,5.58,5.64,5.58,5.64,433300.0
2009-05-11 10:10:00,5.63,5.7,5.62,5.66,400400.0,5.63,5.7,5.62,5.66,400400.0
2009-05-11 10:20:00,5.66,5.71,5.63,5.63,439600.0,5.66,5.71,5.63,5.63,439600.0
2009-05-11 10:30:00,5.63,5.67,5.6,5.64,284900.0,5.63,5.67,5.6,5.64,284900.0
2009-05-11 10:40:00,5.64,5.69,5.64,5.65,254800.0,5.64,5.69,5.64,5.65,254800.0
2009-05-11 10:50:00,5.65,5.65,5.6,5.61,243600.0,5.65,5.65,5.6,5.61,243600.0
2009-05-11 11:00:00,5.61,5.62,5.59,5.61,254100.0,5.61,5.62,5.59,5.61,254100.0
2009-05-11 11:10:00,5.62,5.66,5.62,5.62,187600.0,5.62,5.66,5.62,5.62,187600.0
2009-05-11 11:20:00,5.63,5.63,5.59,5.6,203700.0,5.63,5.63,5.59,5.6,203700.0
2009-05-11 11:30:00,5.6,5.61,5.57,5.58,236600.0,5.6,5.61,5.57,5.58,236600.0
2009-05-11 11:40:00,5.57,5.6,5.57,5.59,145600.0,5.57,5.6,5.57,5.59,145600.0
2009-05-11 11:50:00,5.59,5.6,5.58,5.58,128800.0,5.59,5.6,5.58,5.58,128800.0
2009-05-11 12:00:00,5.58,5.62,5.57,5.61,140700.0,5.58,5.62,5.57,5.61,140700.0
2009-05-11 12:10:00,5.62,5.65,5.61,5.63,182700.0,5.62,5.65,5.61,5.63,182700.0
2009-05-11 12:20:00,5.63,5.64,5.6,5.61,176400.0,5.63,5.64,5.6,5.61,176400.0
2009-05-11 12:30:00,5.6,5.63,5.59,5.61,219800.0,5.6,5.63,5.59,5.61,219800.0
2009-05-11 12:40:00,5.61,5.61,5.6,5.6,243600.0,5.61,5.61,5.6,5.6,243600.0
2009-05-11 12:50:00,5.6,5.6,5.58,5.59,193900.0,5.6,5.6,5.58,5.59,193900.0
2009-05-11 13:00:00,5.59,5.6,5.57,5.59,189000.0,5.59,5.6,5.57,5.59,189000.0
2009-05-11 13:10:00,5.59,5.61,5.59,5.6,152600.0,5.59,5.61,5.59,5.6,152600.0
2009-05-11 13:20:00,5.6,5.61,5.6,5.6,209300.0,5.6,5.61,5.6,5.6,209300.0
2009-05-11 13:30:00,5.6,5.64,5.59,5.64,263200.0,5.6,5.64,5.59,5.64,263200.0
2009-05-11 13:40:00,5.64,5.67,5.64,5.67,132300.0,5.64,5.67,5.64,5.67,132300.0
2009-05-11 13:50:00,5.67,5.67,5.64,5.64,114100.0,5.67,5.67,5.64,5.64,114100.0
2009-05-11 14:00:00,5.64,5.65,5.61,5.63,259700.0,5.64,5.65,5.61,5.63,259700.0
2009-05-11 14:10:00,5.63,5.64,5.63,5.64,217700.0,5.63,5.64,5.63,5.64,217700.0
2009-05-11 14:20:00,5.64,5.66,5.64,5.65,289100.0,5.64,5.66,5.64,5.65,289100.0
2009-05-11 14:30:00,5.66,5.66,5.64,5.66,224000.0,5.66,5.66,5.64,5.66,224000.0
2009-05-11 14:40:00,5.66,5.68,5.65,5.67,182000.0,5.66,5.68,5.65,5.67,182000.0
2009-05-11 14:50:00,5.67,5.69,5.67,5.69,286300.0,5.67,5.69,5.67,5.69,286300.0
2009-05-11 15:00:00,5.69,5.7,5.68,5.7,453600.0,5.69,5.7,5.68,5.7,453600.0
2009-05-11 15:10:00,5.7,5.7,5.69,5.69,231700.0,5.7,5.7,5.69,5.69,231700.0
2009-05-11 15:20:00,5.69,5.7,5.67,5.69,432600.0,5.69,5.7,5.67,5.69,432600.0
2009-05-11 15:30:00,5.68,5.69,5.67,5.67,444500.0,5.68,5.69,5.67,5.67,444500.0
2009-05-11 15:40:00,5.67,5.69,5.66,5.69,672700.0,5.67,5.69,5.66,5.69,672700.0
2009-05-11 15:50:00,5.69,5.7,5.66,5.66,847000.0,5.69,5.7,5.66,5.66,847000.0
2009-05-12 09:30:00,5.66,5.71,5.64,5.65,255500.0,5.66,5.71,5.64,5.65,255500.0
2009-05-12 09:40:00,5.66,5.67,5.54,5.55,498400.0,5.66,5.67,5.54,5.55,498400.0
2009-05-12 09:50:00,5.54,5.61,5.54,5.6,549500.0,5.54,5.61,5.54,5.6,549500.0
2009-05-12 10:00:00,5.6,5.61,5.59,5.6,354900.0,5.6,5.61,5.59,5.6,354900.0
2009-05-12 10:10:00,5.6,5.6,5.56,5.59,472500.0,5.6,5.6,5.56,5.59,472500.0
2009-05-12 10:20:00,5.59,5.63,5.58,5.6,307300.0,5.59,5.63,5.58,5.6,307300.0
2009-05-12 10:30:00,5.6,5.62,5.59,5.6,494900.0,5.6,5.62,5.59,5.6,494900.0
2009-05-12 10:40:00,5.6,5.62,5.6,5.62,275100.0,5.6,5.62,5.6,5.62,275100.0
2009-05-12 10:50:00,5.62,5.63,5.62,5.62,336700.0,5.62,5.63,5.62,5.62,336700.0
2009-05-12 11:00:00,5.62,5.62,5.57,5.58,401100.0,5.62,5.62,5.57,5.58,401100.0
2009-05-12 11:10:00,5.57,5.59,5.57,5.58,70700.0,5.57,5.59,5.57,5.58,70700.0
2009-05-12 11:20:00,5.58,5.58,5.57,5.58,60900.0,5.58,5.58,5.57,5.58,60900.0
2009-05-12 11:30:00,5.58,5.58,5.57,5.57,139300.0,5.58,5.58,5.57,5.57,139300.0
2009-05-12 11:40:00,5.58,5.58,5.57,5.58,109200.0,5.58,5.58,5.57,5.58,109200.0
2009-05-12 11:50:00,5.58,5.59,5.58,5.58,90300.0,5.58,5.59,5.58,5.58,90300.0
2009-05-12 12:00:00,5.58,5.59,5.58,5.58,203700.0,5.58,5.59,5.58,5.58,203700.0
2009-05-12 12:10:00,5.58,5.59,5.58,5.59,184800.0,5.58,5.59,5.58,5.59,184800.0
2009-05-12 12:20:00,5.58,5.6,5.58,5.59,182000.0,5.58,5.6,5.58,5.59,182000.0
2009-05-12 12:30:00,5.59,5.62,5.59,5.62,265300.0,5.59,5.62,5.59,5.62,265300.0
2009-05-12 12:40:00,5.62,5.63,5.61,5.62,217700.0,5.62,5.63,5.61,5.62,217700.0
2009-05-12 12:50:00,5.62,5.62,5.61,5.61,128100.0,5.62,5.62,5.61,5.61,128100.0
2009-05-12 13:00:00,5.61,5.62,5.61,5.62,166600.0,5.61,5.62,5.61,5.62,166600.0
2009-05-12 13:10:00,5.62,5.62,5.61,5.61,72100.0,5.62,5.62,5.61,5.61,72100.0
2009-05-12 13:20:00,5.61,5.62,5.61,5.61,116200.0,5.61,5.62,5.61,5.61,116200.0
2009-05-12 13:30:00,5.61,5.67,5.61,5.66,351400.0,5.61,5.67,5.61,5.66,351400.0
2009-05-12 13:40:00,5.66,5.67,5.65,5.65,175000.0,5.66,5.67,5.65,5.65,175000.0
2009-05-12 13:50:00,5.66,5.67,5.65,5.66,233100.0,5.66,5.67,5.65,5.66,233100.0
2009-05-12 14:00:00,5.66,5.69,5.65,5.68,251300.0,5.66,5.69,5.65,5.68,251300.0
2009-05-12 14:10:00,5.68,5.69,5.67,5.68,263900.0,5.68,5.69,5.67,5.68,263900.0
2009-05-12 14:20:00,5.68,5.71,5.67,5.69,359800.0,5.68,5.71,5.67,5.69,359800.0
2009-05-12 14:30:00,5.69,5.69,5.66,5.68,177100.0,5.69,5.69,5.66,5.68,177100.0
2009-05-12 14:40:00,5.68,5.74,5.68,5.71,648200.0,5.68,5.74,5.68,5.71,648200.0
2009-05-12 14:50:00,5.72,5.78,5.72,5.74,697200.0,5.72,5.78,5.72,5.74,697200.0
2009-05-12 15:00:00,5.75,5.76,5.73,5.75,525000.0,5.75,5.76,5.73,5.75,525000.0
2009-05-12 15:10:00,5.75,5.8,5.73,5.8,742700.0,5.75,5.8,5.73,5.8,742700.0
2009-05-12 15:20:00,5.8,5.81,5.77,5.79,444500.0,5.8,5.81,5.77,5.79,444500.0
2009-05-12 15:30:00,5.79,5.8,5.77,5.8,566300.0,5.79,5.8,5.77,5.8,566300.0
2009-05-12 15:40:00,5.8,5.8,5.76,5.77,665000.0,5.8,5.8,5.76,5.77,665000.0
2009-05-12 15:50:00,5.77,5.78,5.75,5.76,670600.0,5.77,5.78,5.75,5.76,670600.0
2009-05-13 09:30:00,5.71,5.71,5.51,5.57,1019200.0,5.71,5.71,5.51,5.57,1019200.0
2009-05-13 09:40:00,5.58,5.59,5.54,5.56,441700.0,5.58,5.59,5.54,5.56,441700.0
2009-05-13 09:50:00,5.56,5.56,5.54,5.55,267400.0,5.56,5.56,5.54,5.55,267400.0
2009-05-13 10:00:00,5.55,5.55,5.51,5.53,707000.0,5.55,5.55,5.51,5.53,707000.0
2009-05-13 10:10:00,5.54,5.64,5.53,5.61,472500.0,5.54,5.64,5.53,5.61,472500.0
2009-05-13 10:20:00,5.61,5.65,5.61,5.61,433300.0,5.61,5.65,5.61,5.61,433300.0
2009-05-13 10:30:00,5.61,5.61,5.55,5.56,150500.0,5.61,5.61,5.55,5.56,150500.0
2009-05-13 10:40:00,5.56,5.57,5.54,5.56,294700.0,5.56,5.57,5.54,5.56,294700.0
2009-05-13 10:50:00,5.55,5.58,5.55,5.55,215600.0,5.55,5.58,5.55,5.55,215600.0
2009-05-13 11:00:00,5.55,5.55,5.52,5.53,287000.0,5.55,5.55,5.52,5.53,287000.0
2009-05-13 11:10:00,5.54,5.56,5.52,5.53,261800.0,5.54,5.56,5.52,5.53,261800.0
2009-05-13 11:20:00,5.53,5.56,5.52,5.53,132300.0,5.53,5.56,5.52,5.53,132300.0
2009-05-13 11:30:00,5.52,5.53,5.51,5.52,178500.0,5.52,5.53,5.51,5.52,178500.0
2009-05-13 11:40:00,5.52,5.52,5.5,5.5,217700.0,5.52,5.52,5.5,5.5,217700.0
2009-05-13 11:50:00,5.5,5.5,5.47,5.47,509600.0,5.5,5.5,5.47,5.47,509600.0
2009-05-13 12:00:00,5.47,5.47,5.42,5.43,778400.0,5.47,5.47,5.42,5.43,778400.0
2009-05-13 12:10:00,5.44,5.46,5.43,5.45,353500.0,5.44,5.46,5.43,5.45,353500.0
2009-05-13 12:20:00,5.45,5.46,5.44,5.46,150500.0,5.45,5.46,5.44,5.46,150500.0
2009-05-13 12:30:00,5.47,5.47,5.46,5.46,261800.0,5.47,5.47,5.46,5.46,261800.0
2009-05-13 12:40:00,5.46,5.46,5.43,5.44,193200.0,5.46,5.46,5.43,5.44,193200.0
2009-05-13 12:50:00,5.44,5.44,5.37,5.37,749000.0,5.44,5.44,5.37,5.37,749000.0
2009-05-13 13:00:00,5.37,5.37,5.3,5.3,1522500.0,5.37,5.37,5.3,5.3,1522500.0
2009-05-13 13:10:00,5.3,5.32,5.27,5.31,845600.0,5.3,5.32,5.27,5.31,845600.0
2009-05-13 13:20:00,5.31,5.33,5.29,5.29,604800.0,5.31,5.33,5.29,5.29,604800.0
2009-05-13 13:30:00,5.29,5.33,5.26,5.33,422100.0,5.29,5.33,5.26,5.33,422100.0
2009-05-13 13:40:00,5.32,5.35,5.32,5.35,357700.0,5.32,5.35,5.32,5.35,357700.0
2009-05-13 13:50:00,5.35,5.39,5.35,5.39,577500.0,5.35,5.39,5.35,5.39,577500.0
2009-05-13 14:00:00,5.39,5.4,5.36,5.37,326200.0,5.39,5.4,5.36,5.37,326200.0
2009-05-13 14:10:00,5.37,5.4,5.37,5.39,438200.0,5.37,5.4,5.37,5.39,438200.0
2009-05-13 14:20:00,5.39,5.41,5.37,5.41,597100.0,5.39,5.41,5.37,5.41,597100.0
2009-05-13 14:30:00,5.41,5.41,5.37,5.39,233100.0,5.41,5.41,5.37,5.39,233100.0
2009-05-13 14:40:00,5.38,5.4,5.38,5.4,352100.0,5.38,5.4,5.38,5.4,352100.0
2009-05-13 14:50:00,5.4,5.43,5.4,5.42,189700.0,5.4,5.43,5.4,5.42,189700.0
2009-05-13 15:00:00,5.42,5.43,5.39,5.4,413700.0,5.42,5.43,5.39,5.4,413700.0
2009-05-13 15:10:00,5.4,5.41,5.39,5.41,312200.0,5.4,5.41,5.39,5.41,312200.0
2009-05-13 15:20:00,5.41,5.43,5.38,5.39,736400.0,5.41,5.43,5.38,5.39,736400.0
2009-05-13 15:30:00,5.39,5.42,5.39,5.4,529200.0,5.39,5.42,5.39,5.4,529200.0
2009-05-13 15:40:00,5.4,5.42,5.4,5.41,856800.0,5.4,5.42,5.4,5.41,856800.0
2009-05-13 15:50:00,5.41,5.42,5.38,5.38,1207500.0,5.41,5.42,5.38,5.38,1207500.0
2009-05-14 09:30:00,5.35,5.36,5.29,5.3,651700.0,5.35,5.36,5.29,5.3,651700.0
2009-05-14 09:40:00,5.29,5.32,5.22,5.23,671300.0,5.29,5.32,5.22,5.23,671300.0
2009-05-14 09:50:00,5.23,5.25,5.18,5.21,1053500.0,5.23,5.25,5.18,5.21,1053500.0
2009-05-14 10:00:00,5.21,5.32,5.21,5.28,592900.0,5.21,5.32,5.21,5.28,592900.0
2009-05-14 10:10:00,5.28,5.29,5.23,5.23,391300.0,5.28,5.29,5.23,5.23,391300.0
2009-05-14 10:20:00,5.23,5.26,5.22,5.22,350700.0,5.23,5.26,5.22,5.22,350700.0
2009-05-14 10:30:00,5.22,5.27,5.21,5.25,266000.0,5.22,5.27,5.21,5.25,266000.0
2009-05-14 10:40:00,5.25,5.25,5.2,5.2,245700.0,5.25,5.25,5.2,5.2,245700.0
2009-05-14 10:50:00,5.2,5.22,5.18,5.21,346500.0,5.2,5.22,5.18,5.21,346500.0
2009-05-14 11:00:00,5.21,5.25,5.21,5.22,261800.0,5.21,5.25,5.21,5.22,261800.0
2009-05-14 11:10:00,5.22,5.23,5.21,5.22,171500.0,5.22,5.23,5.21,5.22,171500.0
2009-05-14 11:20:00,5.21,5.24,5.19,5.24,280700.0,5.21,5.24,5.19,5.24,280700.0
2009-05-14 11:30:00,5.24,5.24,5.22,5.23,203000.0,5.24,5.24,5.22,5.23,203000.0
2009-05-14 11:40:00,5.23,5.23,5.2,5.21,286300.0,5.23,5.23,5.2,5.21,286300.0
2009-05-14 11:50:00,5.21,5.26,5.2,5.25,277200.0,5.21,5.26,5.2,5.25,277200.0
2009-05-14 12:00:00,5.25,5.28,5.24,5.26,205100.0,5.25,5.28,5.24,5.26,205100.0
2009-05-14 12:10:00,5.26,5.3,5.26,5.29,441000.0,5.26,5.3,5.26,5.29,441000.0
2009-05-14 12:20:00,5.29,5.3,5.29,5.29,135100.0,5.29,5.3,5.29,5.29,135100.0
2009-05-14 12:30:00,5.29,5.31,5.29,5.31,352100.0,5.29,5.31,5.29,5.31,352100.0
2009-05-14 12:40:00,5.3,5.31,5.27,5.28,276500.0,5.3,5.31,5.27,5.28,276500.0
2009-05-14 12:50:00,5.28,5.3,5.27,5.27,378000.0,5.28,5.3,5.27,5.27,378000.0
2009-05-14 13:00:00,5.27,5.28,5.25,5.28,110600.0,5.27,5.28,5.25,5.28,110600.0
2009-05-14 13:10:00,5.28,5.29,5.27,5.27,99400.0,5.28,5.29,5.27,5.27,99400.0
2009-05-14 13:20:00,5.28,5.28,5.26,5.27,180600.0,5.28,5.28,5.26,5.27,180600.0
2009-05-14 13:30:00,5.27,5.29,5.27,5.28,162400.0,5.27,5.29,5.27,5.28,162400.0
2009-05-14 13:40:00,5.28,5.29,5.26,5.26,198100.0,5.28,5.29,5.26,5.26,198100.0
2009-05-14 13:50:00,5.26,5.29,5.26,5.28,185500.0,5.26,5.29,5.26,5.28,185500.0
2009-05-14 14:00:00,5.28,5.29,5.28,5.28,128800.0,5.28,5.29,5.28,5.28,128800.0
2009-05-14 14:10:00,5.28,5.29,5.27,5.29,229600.0,5.28,5.29,5.27,5.29,229600.0
2009-05-14 14:20:00,5.29,5.3,5.29,5.3,146300.0,5.29,5.3,5.29,5.3,146300.0
2009-05-14 14:30:00,5.3,5.35,5.3,5.35,478800.0,5.3,5.35,5.3,5.35,478800.0
2009-05-14 14:40:00,5.35,5.36,5.33,5.35,340900.0,5.35,5.36,5.33,5.35,340900.0
2009-05-14 14:50:00,5.35,5.35,5.32,5.33,459900.0,5.35,5.35,5.32,5.33,459900.0
2009-05-14 15:00:00,5.33,5.35,5.33,5.33,301700.0,5.33,5.35,5.33,5.33,301700.0
2009-05-14 15:10:00,5.33,5.34,5.33,5.33,310800.0,5.33,5.34,5.33,5.33,310800.0
2009-05-14 15:20:00,5.33,5.34,5.32,5.34,304500.0,5.33,5.34,5.32,5.34,304500.0
2009-05-14 15:30:00,5.34,5.34,5.29,5.3,768600.0,5.34,5.34,5.29,5.3,768600.0
2009-05-14 15:40:00,5.3,5.34,5.3,5.32,489300.0,5.3,5.34,5.3,5.32,489300.0
2009-05-14 15:50:00,5.32,5.33,5.3,5.3,1085700.0,5.32,5.33,5.3,5.3,1085700.0
2009-05-15 09:30:00,5.38,5.42,5.22,5.41,1065400.0,5.38,5.42,5.22,5.41,1065400.0
2009-05-15 09:40:00,5.41,5.41,5.31,5.38,581700.0,5.41,5.41,5.31,5.38,581700.0
2009-05-15 09:50:00,5.38,5.55,5.38,5.5,1186500.0,5.38,5.55,5.38,5.5,1186500.0
2009-05-15 10:00:00,5.49,5.5,5.46,5.49,532000.0,5.49,5.5,5.46,5.49,532000.0
2009-05-15 10:10:00,5.49,5.49,5.43,5.44,471100.0,5.49,5.49,5.43,5.44,471100.0
2009-05-15 10:20:00,5.45,5.48,5.44,5.47,486500.0,5.45,5.48,5.44,5.47,486500.0
2009-05-15 10:30:00,5.47,5.56,5.47,5.56,492800.0,5.47,5.56,5.47,5.56,492800.0
2009-05-15 10:40:00,5.55,5.57,5.53,5.55,565600.0,5.55,5.57,5.53,5.55,565600.0
2009-05-15 10:50:00,5.56,5.63,5.55,5.57,881300.0,5.56,5.63,5.55,5.57,881300.0
2009-05-15 11:00:00,5.57,5.58,5.56,5.56,456400.0,5.57,5.58,5.56,5.56,456400.0
2009-05-15 11:10:00,5.56,5.62,5.54,5.62,605500.0,5.56,5.62,5.54,5.62,605500.0
2009-05-15 11:20:00,5.62,5.62,5.59,5.59,438200.0,5.62,5.62,5.59,5.59,438200.0
2009-05-15 11:30:00,5.59,5.6,5.56,5.56,268800.0,5.59,5.6,5.56,5.56,268800.0
2009-05-15 11:40:00,5.56,5.56,5.52,5.54,279300.0,5.56,5.56,5.52,5.54,279300.0
2009-05-15 11:50:00,5.54,5.54,5.48,5.49,482300.0,5.54,5.54,5.48,5.49,482300.0
2009-05-15 12:00:00,5.49,5.51,5.48,5.49,258300.0,5.49,5.51,5.48,5.49,258300.0
2009-05-15 12:10:00,5.49,5.54,5.49,5.52,319900.0,5.49,5.54,5.49,5.52,319900.0
2009-05-15 12:20:00,5.53,5.58,5.53,5.58,216300.0,5.53,5.58,5.53,5.58,216300.0
2009-05-15 12:30:00,5.57,5.58,5.54,5.55,189000.0,5.57,5.58,5.54,5.55,189000.0
2009-05-15 12:40:00,5.56,5.56,5.53,5.54,109900.0,5.56,5.56,5.53,5.54,109900.0
2009-05-15 12:50:00,5.54,5.56,5.51,5.52,184800.0,5.54,5.56,5.51,5.52,184800.0
2009-05-15 13:00:00,5.52,5.52,5.49,5.51,335300.0,5.52,5.52,5.49,5.51,335300.0
2009-05-15 13:10:00,5.51,5.55,5.5,5.54,226100.0,5.51,5.55,5.5,5.54,226100.0
2009-05-15 13:20:00,5.54,5.55,5.54,5.54,132300.0,5.54,5.55,5.54,5.54,132300.0
2009-05-15 13:30:00,5.54,5.54,5.51,5.52,326200.0,5.54,5.54,5.51,5.52,326200.0
2009-05-15 13:40:00,5.52,5.53,5.51,5.53,86800.0,5.52,5.53,5.51,5.53,86800.0
2009-05-15 13:50:00,5.54,5.54,5.51,5.52,36400.0,5.54,5.54,5.51,5.52,36400.0
2009-05-15 14:00:00,5.51,5.53,5.5,5.52,108500.0,5.51,5.53,5.5,5.52,108500.0
2009-05-15 14:10:00,5.52,5.54,5.52,5.53,105700.0,5.52,5.54,5.52,5.53,105700.0
2009-05-15 14:20:00,5.53,5.56,5.53,5.55,233800.0,5.53,5.56,5.53,5.55,233800.0
2009-05-15 14:30:00,5.55,5.55,5.53,5.53,160300.0,5.55,5.55,5.53,5.53,160300.0
2009-05-15 14:40:00,5.53,5.53,5.49,5.49,244300.0,5.53,5.53,5.49,5.49,244300.0
2009-05-15 14:50:00,5.49,5.5,5.49,5.5,241500.0,5.49,5.5,5.49,5.5,241500.0
2009-05-15 15:00:00,5.5,5.5,5.49,5.49,358400.0,5.5,5.5,5.49,5.49,358400.0
2009-05-15 15:10:00,5.49,5.52,5.49,5.51,405300.0,5.49,5.52,5.49,5.51,405300.0
2009-05-15 15:20:00,5.51,5.53,5.5,5.52,373100.0,5.51,5.53,5.5,5.52,373100.0
2009-05-15 15:30:00,5.52,5.53,5.5,5.5,413700.0,5.52,5.53,5.5,5.5,413700.0
2009-05-15 15:40:00,5.5,5.52,5.5,5.51,558600.0,5.5,5.52,5.5,5.51,558600.0
2009-05-15 15:50:00,5.51,5.52,5.5,5.5,1525300.0,5.51,5.52,5.5,5.5,1525300.0
2009-05-18 09:30:00,5.62,5.63,5.5,5.51,516600.0,5.62,5.63,5.5,5.51,516600.0
2009-05-18 09:40:00,5.52,5.52,5.43,5.48,581700.0,5.52,5.52,5.43,5.48,581700.0
2009-05-18 09:50:00,5.48,5.48,5.45,5.46,459200.0,5.48,5.48,5.45,5.46,459200.0
2009-05-18 10:00:00,5.46,5.5,5.46,5.5,561400.0,5.46,5.5,5.46,5.5,561400.0
2009-05-18 10:10:00,5.5,5.5,5.47,5.49,718900.0,5.5,5.5,5.47,5.49,718900.0
2009-05-18 10:20:00,5.49,5.52,5.46,5.46,461300.0,5.49,5.52,5.46,5.46,461300.0
2009-05-18 10:30:00,5.46,5.47,5.43,5.45,812000.0,5.46,5.47,5.43,5.45,812000.0
2009-05-18 10:40:00,5.45,5.53,5.43,5.52,420000.0,5.45,5.53,5.43,5.52,420000.0
2009-05-18 10:50:00,5.52,5.55,5.51,5.53,239400.0,5.52,5.55,5.51,5.53,239400.0
2009-05-18 11:00:00,5.53,5.54,5.49,5.5,196700.0,5.53,5.54,5.49,5.5,196700.0
2009-05-18 11:10:00,5.5,5.52,5.47,5.47,385700.0,5.5,5.52,5.47,5.47,385700.0
2009-05-18 11:20:00,5.47,5.49,5.47,5.48,63000.0,5.47,5.49,5.47,5.48,63000.0
2009-05-18 11:30:00,5.49,5.5,5.47,5.48,72800.0,5.49,5.5,5.47,5.48,72800.0
2009-05-18 11:40:00,5.48,5.49,5.47,5.48,94500.0,5.48,5.49,5.47,5.48,94500.0
2009-05-18 11:50:00,5.48,5.49,5.47,5.48,139300.0,5.48,5.49,5.47,5.48,139300.0
2009-05-18 12:00:00,5.48,5.49,5.48,5.49,57400.0,5.48,5.49,5.48,5.49,57400.0
2009-05-18 12:10:00,5.49,5.49,5.48,5.48,73500.0,5.49,5.49,5.48,5.48,73500.0
2009-05-18 12:20:00,5.48,5.53,5.48,5.52,125300.0,5.48,5.53,5.48,5.52,125300.0
2009-05-18 12:30:00,5.52,5.53,5.51,5.51,140000.0,5.52,5.53,5.51,5.51,140000.0
2009-05-18 12:40:00,5.51,5.55,5.51,5.55,192500.0,5.51,5.55,5.51,5.55,192500.0
2009-05-18 12:50:00,5.54,5.55,5.53,5.53,56000.0,5.54,5.55,5.53,5.53,56000.0
2009-05-18 13:00:00,5.53,5.53,5.5,5.5,276500.0,5.53,5.53,5.5,5.5,276500.0
2009-05-18 13:10:00,5.5,5.52,5.5,5.51,223300.0,5.5,5.52,5.5,5.51,223300.0
2009-05-18 13:20:00,5.51,5.51,5.49,5.5,331800.0,5.51,5.51,5.49,5.5,331800.0
2009-05-18 13:30:00,5.51,5.51,5.5,5.5,226100.0,5.51,5.51,5.5,5.5,226100.0
2009-05-18 13:40:00,5.51,5.51,5.49,5.49,242900.0,5.51,5.51,5.49,5.49,242900.0
2009-05-18 13:50:00,5.49,5.52,5.49,5.5,72800.0,5.49,5.52,5.49,5.5,72800.0
2009-05-18 14:00:00,5.5,5.51,5.49,5.51,88900.0,5.5,5.51,5.49,5.51,88900.0
2009-05-18 14:10:00,5.51,5.52,5.5,5.5,312900.0,5.51,5.52,5.5,5.5,312900.0
2009-05-18 14:20:00,5.5,5.5,5.47,5.48,217700.0,5.5,5.5,5.47,5.48,217700.0
2009-05-18 14:30:00,5.48,5.49,5.48,5.49,241500.0,5.48,5.49,5.48,5.49,241500.0
2009-05-18 14:40:00,5.49,5.54,5.47,5.53,501200.0,5.49,5.54,5.47,5.53,501200.0
2009-05-18 14:50:00,5.53,5.54,5.53,5.53,205100.0,5.53,5.54,5.53,5.53,205100.0
2009-05-18 15:00:00,5.53,5.54,5.51,5.53,251300.0,5.53,5.54,5.51,5.53,251300.0
2009-05-18 15:10:00,5.53,5.53,5.5,5.51,228200.0,5.53,5.53,5.5,5.51,228200.0
2009-05-18 15:20:00,5.51,5.52,5.49,5.49,190400.0,5.51,5.52,5.49,5.49,190400.0
2009-05-18 15:30:00,5.49,5.52,5.49,5.51,219800.0,5.49,5.52,5.49,5.51,219800.0
2009-05-18 15:40:00,5.51,5.53,5.49,5.53,469000.0,5.51,5.53,5.49,5.53,469000.0
2009-05-18 15:50:00,5.53,5.54,5.51,5.54,527100.0,5.53,5.54,5.51,5.54,527100.0
2009-05-19 09:30:00,5.59,5.68,5.55,5.66,1110900.0,5.59,5.68,5.55,5.66,1110900.0
2009-05-19 09:40:00,5.67,5.7,5.66,5.7,658000.0,5.67,5.7,5.66,5.7,658000.0
2009-05-19 09:50:00,5.7,5.76,5.68,5.73,943600.0,5.7,5.76,5.68,5.73,943600.0
2009-05-19 10:00:00,5.72,5.74,5.67,5.71,690200.0,5.72,5.74,5.67,5.71,690200.0
2009-05-19 10:10:00,5.71,5.71,5.68,5.69,301000.0,5.71,5.71,5.68,5.69,301000.0
2009-05-19 10:20:00,5.68,5.69,5.65,5.66,555100.0,5.68,5.69,5.65,5.66,555100.0
2009-05-19 10:30:00,5.66,5.68,5.64,5.66,403900.0,5.66,5.68,5.64,5.66,403900.0
2009-05-19 10:40:00,5.66,5.66,5.61,5.64,465500.0,5.66,5.66,5.61,5.64,465500.0
2009-05-19 10:50:00,5.63,5.64,5.61,5.62,284900.0,5.63,5.64,5.61,5.62,284900.0
2009-05-19 11:00:00,5.62,5.64,5.61,5.61,195300.0,5.62,5.64,5.61,5.61,195300.0
2009-05-19 11:10:00,5.61,5.62,5.58,5.59,187600.0,5.61,5.62,5.58,5.59,187600.0
2009-05-19 11:20:00,5.59,5.62,5.57,5.62,396900.0,5.59,5.62,5.57,5.62,396900.0
2009-05-19 11:30:00,5.62,5.67,5.61,5.67,293300.0,5.62,5.67,5.61,5.67,293300.0
2009-05-19 11:40:00,5.67,5.69,5.67,5.69,187600.0,5.67,5.69,5.67,5.69,187600.0
2009-05-19 11:50:00,5.68,5.68,5.66,5.66,165900.0,5.68,5.68,5.66,5.66,165900.0
2009-05-19 12:00:00,5.66,5.67,5.64,5.65,226800.0,5.66,5.67,5.64,5.65,226800.0
2009-05-19 12:10:00,5.65,5.67,5.64,5.67,229600.0,5.65,5.67,5.64,5.67,229600.0
2009-05-19 12:20:00,5.67,5.71,5.67,5.69,135800.0,5.67,5.71,5.67,5.69,135800.0
2009-05-19 12:30:00,5.69,5.69,5.67,5.68,149100.0,5.69,5.69,5.67,5.68,149100.0
2009-05-19 12:40:00,5.68,5.69,5.67,5.68,81200.0,5.68,5.69,5.67,5.68,81200.0
2009-05-19 12:50:00,5.68,5.68,5.66,5.67,121800.0,5.68,5.68,5.66,5.67,121800.0
2009-05-19 13:00:00,5.67,5.71,5.66,5.7,247800.0,5.67,5.71,5.66,5.7,247800.0
2009-05-19 13:10:00,5.7,5.71,5.68,5.7,123900.0,5.7,5.71,5.68,5.7,123900.0
2009-05-19 13:20:00,5.7,5.72,5.7,5.72,247800.0,5.7,5.72,5.7,5.72,247800.0
2009-05-19 13:30:00,5.71,5.73,5.7,5.72,130200.0,5.71,5.73,5.7,5.72,130200.0
2009-05-19 13:40:00,5.72,5.73,5.71,5.72,144900.0,5.72,5.73,5.71,5.72,144900.0
2009-05-19 13:50:00,5.71,5.72,5.7,5.71,217000.0,5.71,5.72,5.7,5.71,217000.0
2009-05-19 14:00:00,5.71,5.71,5.68,5.7,228900.0,5.71,5.71,5.68,5.7,228900.0
2009-05-19 14:10:00,5.7,5.71,5.69,5.71,191100.0,5.7,5.71,5.69,5.71,191100.0
2009-05-19 14:20:00,5.71,5.71,5.7,5.7,215600.0,5.71,5.71,5.7,5.7,215600.0
2009-05-19 14:30:00,5.7,5.71,5.68,5.69,288400.0,5.7,5.71,5.68,5.69,288400.0
2009-05-19 14:40:00,5.69,5.73,5.69,5.71,247800.0,5.69,5.73,5.69,5.71,247800.0
2009-05-19 14:50:00,5.71,5.72,5.69,5.7,298900.0,5.71,5.72,5.69,5.7,298900.0
2009-05-19 15:00:00,5.69,5.71,5.69,5.71,312200.0,5.69,5.71,5.69,5.71,312200.0
2009-05-19 15:10:00,5.71,5.71,5.68,5.71,133000.0,5.71,5.71,5.68,5.71,133000.0
2009-05-19 15:20:00,5.71,5.71,5.68,5.69,273000.0,5.71,5.71,5.68,5.69,273000.0
2009-05-19 15:30:00,5.68,5.69,5.66,5.67,431900.0,5.68,5.69,5.66,5.67,431900.0
2009-05-19 15:40:00,5.67,5.69,5.65,5.65,536900.0,5.67,5.69,5.65,5.65,536900.0
2009-05-19 15:50:00,5.65,5.67,5.64,5.66,783300.0,5.65,5.67,5.64,5.66,783300.0
2009-05-20 09:30:00,5.74,5.84,5.74,5.77,749000.0,5.74,5.84,5.74,5.77,749000.0
2009-05-20 09:40:00,5.78,5.9,5.78,5.86,780500.0,5.78,5.9,5.78,5.86,780500.0
2009-05-20 09:50:00,5.86,5.9,5.83,5.88,328300.0,5.86,5.9,5.83,5.88,328300.0
2009-05-20 10:00:00,5.88,5.89,5.87,5.89,434000.0,5.88,5.89,5.87,5.89,434000.0
2009-05-20 10:10:00,5.89,5.89,5.85,5.87,399000.0,5.89,5.89,5.85,5.87,399000.0
2009-05-20 10:20:00,5.87,5.89,5.85,5.86,331100.0,5.87,5.89,5.85,5.86,331100.0
2009-05-20 10:30:00,5.86,5.89,5.85,5.88,717500.0,5.86,5.89,5.85,5.88,717500.0
2009-05-20 10:40:00,5.87,5.89,5.86,5.88,331100.0,5.87,5.89,5.86,5.88,331100.0
2009-05-20 10:50:00,5.88,5.92,5.88,5.91,333900.0,5.88,5.92,5.88,5.91,333900.0
2009-05-20 11:00:00,5.91,5.96,5.91,5.94,550200.0,5.91,5.96,5.91,5.94,550200.0
2009-05-20 11:10:00,5.93,5.94,5.92,5.92,261100.0,5.93,5.94,5.92,5.92,261100.0
2009-05-20 11:20:00,5.92,5.94,5.92,5.92,447300.0,5.92,5.94,5.92,5.92,447300.0
2009-05-20 11:30:00,5.92,5.96,5.92,5.96,182700.0,5.92,5.96,5.92,5.96,182700.0
2009-05-20 11:40:00,5.95,5.97,5.94,5.96,317100.0,5.95,5.97,5.94,5.96,317100.0
2009-05-20 11:50:00,5.96,5.96,5.88,5.88,1014300.0,5.96,5.96,5.88,5.88,1014300.0
2009-05-20 12:00:00,5.89,5.9,5.87,5.88,408100.0,5.89,5.9,5.87,5.88,408100.0
2009-05-20 12:10:00,5.88,5.9,5.87,5.88,220500.0,5.88,5.9,5.87,5.88,220500.0
2009-05-20 12:20:00,5.88,5.89,5.85,5.86,210000.0,5.88,5.89,5.85,5.86,210000.0
2009-05-20 12:30:00,5.86,5.86,5.82,5.83,305900.0,5.86,5.86,5.82,5.83,305900.0
2009-05-20 12:40:00,5.83,5.83,5.82,5.82,178500.0,5.83,5.83,5.82,5.82,178500.0
2009-05-20 12:50:00,5.82,5.83,5.79,5.79,237300.0,5.82,5.83,5.79,5.79,237300.0
2009-05-20 13:00:00,5.79,5.8,5.75,5.75,435400.0,5.79,5.8,5.75,5.75,435400.0
2009-05-20 13:10:00,5.75,5.76,5.73,5.73,222600.0,5.75,5.76,5.73,5.73,222600.0
2009-05-20 13:20:00,5.73,5.74,5.71,5.73,256900.0,5.73,5.74,5.71,5.73,256900.0
2009-05-20 13:30:00,5.73,5.76,5.73,5.76,298200.0,5.73,5.76,5.73,5.76,298200.0
2009-05-20 13:40:00,5.76,5.77,5.76,5.77,292600.0,5.76,5.77,5.76,5.77,292600.0
2009-05-20 13:50:00,5.77,5.77,5.75,5.77,151200.0,5.77,5.77,5.75,5.77,151200.0
2009-05-20 14:00:00,5.77,5.8,5.75,5.77,486500.0,5.77,5.8,5.75,5.77,486500.0
2009-05-20 14:10:00,5.77,5.79,5.75,5.79,187600.0,5.77,5.79,5.75,5.79,187600.0
2009-05-20 14:20:00,5.8,5.82,5.78,5.78,219100.0,5.8,5.82,5.78,5.78,219100.0
2009-05-20 14:30:00,5.78,5.8,5.75,5.8,138600.0,5.78,5.8,5.75,5.8,138600.0
2009-05-20 14:40:00,5.79,5.81,5.78,5.81,156800.0,5.79,5.81,5.78,5.81,156800.0
2009-05-20 14:50:00,5.81,5.82,5.8,5.8,188300.0,5.81,5.82,5.8,5.8,188300.0
2009-05-20 15:00:00,5.8,5.81,5.78,5.79,329700.0,5.8,5.81,5.78,5.79,329700.0
2009-05-20 15:10:00,5.79,5.79,5.77,5.79,365400.0,5.79,5.79,5.77,5.79,365400.0
2009-05-20 15:20:00,5.79,5.79,5.76,5.78,392700.0,5.79,5.79,5.76,5.78,392700.0
2009-05-20 15:30:00,5.78,5.78,5.76,5.77,394800.0,5.78,5.78,5.76,5.77,394800.0
2009-05-20 15:40:00,5.77,5.77,5.73,5.74,672000.0,5.77,5.77,5.73,5.74,672000.0
2009-05-20 15:50:00,5.74,5.76,5.73,5.75,1012200.0,5.74,5.76,5.73,5.75,1012200.0
2009-05-21 09:30:00,5.71,5.74,5.65,5.67,656600.0,5.71,5.74,5.65,5.67,656600.0
2009-05-21 09:40:00,5.66,5.75,5.65,5.74,465500.0,5.66,5.75,5.65,5.74,465500.0
2009-05-21 09:50:00,5.74,5.8,5.74,5.79,479500.0,5.74,5.8,5.74,5.79,479500.0
2009-05-21 10:00:00,5.79,5.81,5.72,5.76,341600.0,5.79,5.81,5.72,5.76,341600.0
2009-05-21 10:10:00,5.76,5.76,5.67,5.67,175000.0,5.76,5.76,5.67,5.67,175000.0
2009-05-21 10:20:00,5.68,5.7,5.64,5.65,391300.0,5.68,5.7,5.64,5.65,391300.0
2009-05-21 10:30:00,5.65,5.66,5.63,5.63,506100.0,5.65,5.66,5.63,5.63,506100.0
2009-05-21 10:40:00,5.63,5.67,5.63,5.64,210700.0,5.63,5.67,5.63,5.64,210700.0
2009-05-21 10:50:00,5.63,5.64,5.59,5.6,164500.0,5.63,5.64,5.59,5.6,164500.0
2009-05-21 11:00:00,5.59,5.59,5.55,5.55,320600.0,5.59,5.59,5.55,5.55,320600.0
2009-05-21 11:10:00,5.55,5.6,5.55,5.59,262500.0,5.55,5.6,5.55,5.59,262500.0
2009-05-21 11:20:00,5.59,5.61,5.58,5.6,363300.0,5.59,5.61,5.58,5.6,363300.0
2009-05-21 11:30:00,5.6,5.63,5.59,5.63,154000.0,5.6,5.63,5.59,5.63,154000.0
2009-05-21 11:40:00,5.63,5.64,5.63,5.64,98700.0,5.63,5.64,5.63,5.64,98700.0
2009-05-21 11:50:00,5.64,5.64,5.62,5.63,57400.0,5.64,5.64,5.62,5.63,57400.0
2009-05-21 12:00:00,5.62,5.63,5.61,5.62,109200.0,5.62,5.63,5.61,5.62,109200.0
2009-05-21 12:10:00,5.62,5.62,5.57,5.58,107800.0,5.62,5.62,5.57,5.58,107800.0
2009-05-21 12:20:00,5.57,5.57,5.55,5.56,182000.0,5.57,5.57,5.55,5.56,182000.0
2009-05-21 12:30:00,5.56,5.59,5.55,5.57,226100.0,5.56,5.59,5.55,5.57,226100.0
2009-05-21 12:40:00,5.57,5.57,5.55,5.57,75600.0,5.57,5.57,5.55,5.57,75600.0
2009-05-21 12:50:00,5.58,5.59,5.55,5.57,208600.0,5.58,5.59,5.55,5.57,208600.0
2009-05-21 13:00:00,5.57,5.6,5.56,5.57,74200.0,5.57,5.6,5.56,5.57,74200.0
2009-05-21 13:10:00,5.57,5.6,5.57,5.58,82600.0,5.57,5.6,5.57,5.58,82600.0
2009-05-21 13:20:00,5.58,5.58,5.56,5.56,78400.0,5.58,5.58,5.56,5.56,78400.0
2009-05-21 13:30:00,5.56,5.56,5.55,5.55,51100.0,5.56,5.56,5.55,5.55,51100.0
2009-05-21 13:40:00,5.55,5.57,5.54,5.56,125300.0,5.55,5.57,5.54,5.56,125300.0
2009-05-21 13:50:00,5.55,5.56,5.54,5.55,88900.0,5.55,5.56,5.54,5.55,88900.0
2009-05-21 14:00:00,5.55,5.56,5.52,5.52,144200.0,5.55,5.56,5.52,5.52,144200.0
2009-05-21 14:10:00,5.52,5.53,5.51,5.53,240800.0,5.52,5.53,5.51,5.53,240800.0
2009-05-21 14:20:00,5.53,5.54,5.52,5.53,129500.0,5.53,5.54,5.52,5.53,129500.0
2009-05-21 14:30:00,5.53,5.54,5.52,5.53,149800.0,5.53,5.54,5.52,5.53,149800.0
2009-05-21 14:40:00,5.53,5.53,5.51,5.52,205800.0,5.53,5.53,5.51,5.52,205800.0
2009-05-21 14:50:00,5.52,5.53,5.51,5.53,170100.0,5.52,5.53,5.51,5.53,170100.0
2009-05-21 15:00:00,5.53,5.55,5.52,5.53,194600.0,5.53,5.55,5.52,5.53,194600.0
2009-05-21 15:10:00,5.53,5.57,5.53,5.57,384300.0,5.53,5.57,5.53,5.57,384300.0
2009-05-21 15:20:00,5.57,5.57,5.54,5.56,335300.0,5.57,5.57,5.54,5.56,335300.0
2009-05-21 15:30:00,5.56,5.59,5.56,5.58,354900.0,5.56,5.59,5.56,5.58,354900.0
2009-05-21 15:40:00,5.58,5.59,5.56,5.58,263900.0,5.58,5.59,5.56,5.58,263900.0
2009-05-21 15:50:00,5.58,5.6,5.57,5.59,637000.0,5.58,5.6,5.57,5.59,637000.0
2009-05-22 09:30:00,5.65,5.69,5.61,5.62,178500.0,5.65,5.69,5.61,5.62,178500.0
2009-05-22 09:40:00,5.6,5.61,5.54,5.55,116200.0,5.6,5.61,5.54,5.55,116200.0
2009-05-22 09:50:00,5.54,5.57,5.51,5.56,143500.0,5.54,5.57,5.51,5.56,143500.0
2009-05-22 10:00:00,5.56,5.58,5.55,5.55,91700.0,5.56,5.58,5.55,5.55,91700.0
2009-05-22 10:10:00,5.55,5.58,5.53,5.58,76300.0,5.55,5.58,5.53,5.58,76300.0
2009-05-22 10:20:00,5.57,5.6,5.57,5.59,135100.0,5.57,5.6,5.57,5.59,135100.0
2009-05-22 10:30:00,5.59,5.59,5.57,5.57,127400.0,5.59,5.59,5.57,5.57,127400.0
2009-05-22 10:40:00,5.57,5.59,5.57,5.59,77700.0,5.57,5.59,5.57,5.59,77700.0
2009-05-22 10:50:00,5.59,5.6,5.58,5.59,174300.0,5.59,5.6,5.58,5.59,174300.0
2009-05-22 11:00:00,5.58,5.6,5.58,5.59,186900.0,5.58,5.6,5.58,5.59,186900.0
2009-05-22 11:10:00,5.59,5.59,5.59,5.59,27300.0,5.59,5.59,5.59,5.59,27300.0
2009-05-22 11:20:00,5.59,5.6,5.58,5.59,62300.0,5.59,5.6,5.58,5.59,62300.0
2009-05-22 11:30:00,5.59,5.59,5.58,5.59,39200.0,5.59,5.59,5.58,5.59,39200.0
2009-05-22 11:40:00,5.59,5.6,5.59,5.59,151200.0,5.59,5.6,5.59,5.59,151200.0
2009-05-22 11:50:00,5.59,5.6,5.59,5.6,109200.0,5.59,5.6,5.59,5.6,109200.0
2009-05-22 12:00:00,5.6,5.61,5.59,5.59,209300.0,5.6,5.61,5.59,5.59,209300.0
2009-05-22 12:10:00,5.6,5.61,5.58,5.59,65100.0,5.6,5.61,5.58,5.59,65100.0
2009-05-22 12:20:00,5.59,5.59,5.55,5.55,133000.0,5.59,5.59,5.55,5.55,133000.0
2009-05-22 12:30:00,5.55,5.58,5.55,5.58,56000.0,5.55,5.58,5.55,5.58,56000.0
2009-05-22 12:40:00,5.58,5.59,5.57,5.57,53200.0,5.58,5.59,5.57,5.57,53200.0
2009-05-22 12:50:00,5.57,5.6,5.57,5.6,42700.0,5.57,5.6,5.57,5.6,42700.0
2009-05-22 13:00:00,5.6,5.62,5.6,5.61,28700.0,5.6,5.62,5.6,5.61,28700.0
2009-05-22 13:10:00,5.6,5.6,5.58,5.58,87500.0,5.6,5.6,5.58,5.58,87500.0
2009-05-22 13:20:00,5.58,5.59,5.58,5.58,64400.0,5.58,5.59,5.58,5.58,64400.0
2009-05-22 13:30:00,5.58,5.58,5.57,5.57,67900.0,5.58,5.58,5.57,5.57,67900.0
2009-05-22 13:40:00,5.58,5.61,5.57,5.59,56000.0,5.58,5.61,5.57,5.59,56000.0
2009-05-22 13:50:00,5.6,5.6,5.58,5.6,112000.0,5.6,5.6,5.58,5.6,112000.0
2009-05-22 14:00:00,5.6,5.61,5.59,5.6,30100.0,5.6,5.61,5.59,5.6,30100.0
2009-05-22 14:10:00,5.6,5.6,5.59,5.6,26600.0,5.6,5.6,5.59,5.6,26600.0
2009-05-22 14:20:00,5.59,5.61,5.59,5.61,75600.0,5.59,5.61,5.59,5.61,75600.0
2009-05-22 14:30:00,5.61,5.62,5.61,5.61,66500.0,5.61,5.62,5.61,5.61,66500.0
2009-05-22 14:40:00,5.61,5.61,5.61,5.61,30800.0,5.61,5.61,5.61,5.61,30800.0
2009-05-22 14:50:00,5.6,5.62,5.6,5.62,79800.0,5.6,5.62,5.6,5.62,79800.0
2009-05-22 15:00:00,5.62,5.62,5.6,5.6,84700.0,5.62,5.62,5.6,5.6,84700.0
2009-05-22 15:10:00,5.6,5.62,5.57,5.58,177100.0,5.6,5.62,5.57,5.58,177100.0
2009-05-22 15:20:00,5.59,5.6,5.57,5.58,90300.0,5.59,5.6,5.57,5.58,90300.0
2009-05-22 15:30:00,5.58,5.61,5.58,5.6,95900.0,5.58,5.61,5.58,5.6,95900.0
2009-05-22 15:40:00,5.59,5.59,5.55,5.57,219800.0,5.59,5.59,5.55,5.57,219800.0
2009-05-22 15:50:00,5.57,5.57,5.54,5.54,408100.0,5.57,5.57,5.54,5.54,408100.0
2009-05-26 09:30:00,5.5,5.6,5.5,5.58,323400.0,5.5,5.6,5.5,5.58,323400.0
2009-05-26 09:40:00,5.58,5.61,5.57,5.6,118300.0,5.58,5.61,5.57,5.6,118300.0
2009-05-26 09:50:00,5.59,5.63,5.58,5.63,174300.0,5.59,5.63,5.58,5.63,174300.0
2009-05-26 10:00:00,5.64,5.77,5.64,5.73,693000.0,5.64,5.77,5.64,5.73,693000.0
2009-05-26 10:10:00,5.72,5.77,5.7,5.72,499800.0,5.72,5.77,5.7,5.72,499800.0
2009-05-26 10:20:00,5.72,5.72,5.65,5.66,267400.0,5.72,5.72,5.65,5.66,267400.0
2009-05-26 10:30:00,5.68,5.71,5.65,5.66,212800.0,5.68,5.71,5.65,5.66,212800.0
2009-05-26 10:40:00,5.66,5.69,5.66,5.68,70700.0,5.66,5.69,5.66,5.68,70700.0
2009-05-26 10:50:00,5.67,5.71,5.67,5.7,101500.0,5.67,5.71,5.67,5.7,101500.0
2009-05-26 11:00:00,5.7,5.71,5.7,5.71,81900.0,5.7,5.71,5.7,5.71,81900.0
2009-05-26 11:10:00,5.71,5.71,5.69,5.71,160300.0,5.71,5.71,5.69,5.71,160300.0
2009-05-26 11:20:00,5.71,5.71,5.7,5.71,225400.0,5.71,5.71,5.7,5.71,225400.0
2009-05-26 11:30:00,5.71,5.71,5.67,5.68,93800.0,5.71,5.71,5.67,5.68,93800.0
2009-05-26 11:40:00,5.68,5.72,5.68,5.71,154000.0,5.68,5.72,5.68,5.71,154000.0
2009-05-26 11:50:00,5.71,5.71,5.7,5.71,62300.0,5.71,5.71,5.7,5.71,62300.0
2009-05-26 12:00:00,5.71,5.73,5.7,5.7,103600.0,5.71,5.73,5.7,5.7,103600.0
2009-05-26 12:10:00,5.7,5.73,5.69,5.73,84000.0,5.7,5.73,5.69,5.73,84000.0
2009-05-26 12:20:00,5.73,5.74,5.73,5.74,82600.0,5.73,5.74,5.73,5.74,82600.0
2009-05-26 12:30:00,5.74,5.74,5.72,5.72,63000.0,5.74,5.74,5.72,5.72,63000.0
2009-05-26 12:40:00,5.72,5.76,5.72,5.76,224700.0,5.72,5.76,5.72,5.76,224700.0
2009-05-26 12:50:00,5.76,5.76,5.75,5.75,102900.0,5.76,5.76,5.75,5.75,102900.0
2009-05-26 13:00:00,5.75,5.75,5.73,5.73,153300.0,5.75,5.75,5.73,5.73,153300.0
2009-05-26 13:10:00,5.74,5.74,5.71,5.73,186900.0,5.74,5.74,5.71,5.73,186900.0
2009-05-26 13:20:00,5.72,5.73,5.71,5.73,39900.0,5.72,5.73,5.71,5.73,39900.0
2009-05-26 13:30:00,5.73,5.73,5.72,5.73,98000.0,5.73,5.73,5.72,5.73,98000.0
2009-05-26 13:40:00,5.73,5.74,5.72,5.73,105700.0,5.73,5.74,5.72,5.73,105700.0
2009-05-26 13:50:00,5.73,5.74,5.72,5.74,86100.0,5.73,5.74,5.72,5.74,86100.0
2009-05-26 14:00:00,5.74,5.76,5.74,5.75,191800.0,5.74,5.76,5.74,5.75,191800.0
2009-05-26 14:10:00,5.75,5.77,5.74,5.76,137200.0,5.75,5.77,5.74,5.76,137200.0
2009-05-26 14:20:00,5.76,5.76,5.72,5.72,201600.0,5.76,5.76,5.72,5.72,201600.0
2009-05-26 14:30:00,5.73,5.74,5.72,5.73,88900.0,5.73,5.74,5.72,5.73,88900.0
2009-05-26 14:40:00,5.73,5.74,5.72,5.72,360500.0,5.73,5.74,5.72,5.72,360500.0
2009-05-26 14:50:00,5.72,5.72,5.69,5.7,165200.0,5.72,5.72,5.69,5.7,165200.0
2009-05-26 15:00:00,5.7,5.71,5.69,5.7,221200.0,5.7,5.71,5.69,5.7,221200.0
2009-05-26 15:10:00,5.7,5.71,5.66,5.67,310800.0,5.7,5.71,5.66,5.67,310800.0
2009-05-26 15:20:00,5.67,5.69,5.66,5.68,171500.0,5.67,5.69,5.66,5.68,171500.0
2009-05-26 15:30:00,5.67,5.7,5.67,5.7,203000.0,5.67,5.7,5.67,5.7,203000.0
2009-05-26 15:40:00,5.7,5.71,5.68,5.7,560700.0,5.7,5.71,5.68,5.7,560700.0
2009-05-26 15:50:00,5.71,5.74,5.69,5.72,386400.0,5.71,5.74,5.69,5.72,386400.0
2009-05-27 09:30:00,5.72,5.77,5.67,5.7,261800.0,5.72,5.77,5.67,5.7,261800.0
2009-05-27 09:40:00,5.7,5.72,5.64,5.71,154000.0,5.7,5.72,5.64,5.71,154000.0
2009-05-27 09:50:00,5.72,5.76,5.71,5.73,140700.0,5.72,5.76,5.71,5.73,140700.0
2009-05-27 10:00:00,5.73,5.76,5.69,5.7,375900.0,5.73,5.76,5.69,5.7,375900.0
2009-05-27 10:10:00,5.7,5.73,5.69,5.71,149800.0,5.7,5.73,5.69,5.71,149800.0
2009-05-27 10:20:00,5.71,5.75,5.71,5.73,144900.0,5.71,5.75,5.71,5.73,144900.0
2009-05-27 10:30:00,5.73,5.75,5.7,5.71,112000.0,5.73,5.75,5.7,5.71,112000.0
2009-05-27 10:40:00,5.71,5.72,5.69,5.71,159600.0,5.71,5.72,5.69,5.71,159600.0
2009-05-27 10:50:00,5.71,5.73,5.68,5.72,283500.0,5.71,5.73,5.68,5.72,283500.0
2009-05-27 11:00:00,5.71,5.73,5.71,5.73,163800.0,5.71,5.73,5.71,5.73,163800.0
2009-05-27 11:10:00,5.73,5.74,5.71,5.71,168700.0,5.73,5.74,5.71,5.71,168700.0
2009-05-27 11:20:00,5.72,5.75,5.71,5.74,151900.0,5.72,5.75,5.71,5.74,151900.0
2009-05-27 11:30:00,5.74,5.75,5.74,5.74,130900.0,5.74,5.75,5.74,5.74,130900.0
2009-05-27 11:40:00,5.74,5.74,5.7,5.71,122500.0,5.74,5.74,5.7,5.71,122500.0
2009-05-27 11:50:00,5.71,5.71,5.69,5.69,217700.0,5.71,5.71,5.69,5.69,217700.0
2009-05-27 12:00:00,5.69,5.7,5.68,5.69,157500.0,5.69,5.7,5.68,5.69,157500.0
2009-05-27 12:10:00,5.68,5.71,5.68,5.71,123900.0,5.68,5.71,5.68,5.71,123900.0
2009-05-27 12:20:00,5.7,5.7,5.66,5.66,200900.0,5.7,5.7,5.66,5.66,200900.0
2009-05-27 12:30:00,5.66,5.66,5.65,5.65,189000.0,5.66,5.66,5.65,5.65,189000.0
2009-05-27 12:40:00,5.65,5.67,5.64,5.65,373800.0,5.65,5.67,5.64,5.65,373800.0
2009-05-27 12:50:00,5.65,5.66,5.62,5.63,205100.0,5.65,5.66,5.62,5.63,205100.0
2009-05-27 13:00:00,5.64,5.68,5.64,5.66,111300.0,5.64,5.68,5.64,5.66,111300.0
2009-05-27 13:10:00,5.66,5.68,5.66,5.68,95900.0,5.66,5.68,5.66,5.68,95900.0
2009-05-27 13:20:00,5.67,5.67,5.66,5.67,76300.0,5.67,5.67,5.66,5.67,76300.0
2009-05-27 13:30:00,5.66,5.66,5.62,5.62,114800.0,5.66,5.66,5.62,5.62,114800.0
2009-05-27 13:40:00,5.61,5.64,5.61,5.62,215600.0,5.61,5.64,5.61,5.62,215600.0
2009-05-27 13:50:00,5.61,5.62,5.59,5.62,203700.0,5.61,5.62,5.59,5.62,203700.0
2009-05-27 14:00:00,5.62,5.62,5.59,5.6,192500.0,5.62,5.62,5.59,5.6,192500.0
2009-05-27 14:10:00,5.6,5.63,5.59,5.62,112700.0,5.6,5.63,5.59,5.62,112700.0
2009-05-27 14:20:00,5.62,5.62,5.59,5.62,162400.0,5.62,5.62,5.59,5.62,162400.0
2009-05-27 14:30:00,5.62,5.62,5.6,5.62,98700.0,5.62,5.62,5.6,5.62,98700.0
2009-05-27 14:40:00,5.63,5.65,5.62,5.65,142100.0,5.63,5.65,5.62,5.65,142100.0
2009-05-27 14:50:00,5.65,5.65,5.61,5.61,191100.0,5.65,5.65,5.61,5.61,191100.0
2009-05-27 15:00:00,5.61,5.65,5.61,5.63,256200.0,5.61,5.65,5.61,5.63,256200.0
2009-05-27 15:10:00,5.63,5.64,5.62,5.62,218400.0,5.63,5.64,5.62,5.62,218400.0
2009-05-27 15:20:00,5.62,5.62,5.57,5.57,550900.0,5.62,5.62,5.57,5.57,550900.0
2009-05-27 15:30:00,5.57,5.59,5.55,5.58,523600.0,5.57,5.59,5.55,5.58,523600.0
2009-05-27 15:40:00,5.57,5.61,5.57,5.6,735000.0,5.57,5.61,5.57,5.6,735000.0
2009-05-27 15:50:00,5.6,5.6,5.56,5.56,864500.0,5.6,5.6,5.56,5.56,864500.0
2009-05-28 09:30:00,5.53,5.61,5.5,5.54,435400.0,5.53,5.61,5.5,5.54,435400.0
2009-05-28 09:40:00,5.54,5.6,5.53,5.56,117600.0,5.54,5.6,5.53,5.56,117600.0
2009-05-28 09:50:00,5.58,5.58,5.47,5.52,464800.0,5.58,5.58,5.47,5.52,464800.0
2009-05-28 10:00:00,5.52,5.52,5.44,5.44,369600.0,5.52,5.52,5.44,5.44,369600.0
2009-05-28 10:10:00,5.44,5.45,5.4,5.45,254800.0,5.44,5.45,5.4,5.45,254800.0
2009-05-28 10:20:00,5.45,5.47,5.42,5.43,148400.0,5.45,5.47,5.42,5.43,148400.0
2009-05-28 10:30:00,5.43,5.47,5.42,5.44,121100.0,5.43,5.47,5.42,5.44,121100.0
2009-05-28 10:40:00,5.43,5.45,5.43,5.44,169400.0,5.43,5.45,5.43,5.44,169400.0
2009-05-28 10:50:00,5.44,5.47,5.44,5.47,63700.0,5.44,5.47,5.44,5.47,63700.0
2009-05-28 11:00:00,5.48,5.52,5.48,5.49,195300.0,5.48,5.52,5.48,5.49,195300.0
2009-05-28 11:10:00,5.49,5.5,5.45,5.45,123900.0,5.49,5.5,5.45,5.45,123900.0
2009-05-28 11:20:00,5.44,5.44,5.42,5.42,217700.0,5.44,5.44,5.42,5.42,217700.0
2009-05-28 11:30:00,5.42,5.46,5.42,5.45,135100.0,5.42,5.46,5.42,5.45,135100.0
2009-05-28 11:40:00,5.45,5.46,5.42,5.46,107100.0,5.45,5.46,5.42,5.46,107100.0
2009-05-28 11:50:00,5.46,5.47,5.44,5.45,193900.0,5.46,5.47,5.44,5.45,193900.0
2009-05-28 12:00:00,5.45,5.46,5.42,5.42,79100.0,5.45,5.46,5.42,5.42,79100.0
2009-05-28 12:10:00,5.42,5.43,5.41,5.41,89600.0,5.42,5.43,5.41,5.41,89600.0
2009-05-28 12:20:00,5.42,5.44,5.41,5.44,151200.0,5.42,5.44,5.41,5.44,151200.0
2009-05-28 12:30:00,5.44,5.44,5.42,5.42,336000.0,5.44,5.44,5.42,5.42,336000.0
2009-05-28 12:40:00,5.43,5.43,5.4,5.4,156800.0,5.43,5.43,5.4,5.4,156800.0
2009-05-28 12:50:00,5.4,5.4,5.38,5.39,205100.0,5.4,5.4,5.38,5.39,205100.0
2009-05-28 13:00:00,5.39,5.4,5.38,5.4,312200.0,5.39,5.4,5.38,5.4,312200.0
2009-05-28 13:10:00,5.4,5.47,5.4,5.47,247100.0,5.4,5.47,5.4,5.47,247100.0
2009-05-28 13:20:00,5.46,5.47,5.45,5.45,170800.0,5.46,5.47,5.45,5.45,170800.0
2009-05-28 13:30:00,5.45,5.46,5.43,5.46,107800.0,5.45,5.46,5.43,5.46,107800.0
2009-05-28 13:40:00,5.46,5.47,5.45,5.47,78400.0,5.46,5.47,5.45,5.47,78400.0
2009-05-28 13:50:00,5.46,5.48,5.44,5.46,119000.0,5.46,5.48,5.44,5.46,119000.0
2009-05-28 14:00:00,5.46,5.47,5.45,5.46,124600.0,5.46,5.47,5.45,5.46,124600.0
2009-05-28 14:10:00,5.46,5.47,5.44,5.46,57400.0,5.46,5.47,5.44,5.46,57400.0
2009-05-28 14:20:00,5.46,5.49,5.45,5.48,126700.0,5.46,5.49,5.45,5.48,126700.0
2009-05-28 14:30:00,5.48,5.51,5.48,5.5,184800.0,5.48,5.51,5.48,5.5,184800.0
2009-05-28 14:40:00,5.5,5.5,5.47,5.49,103600.0,5.5,5.5,5.47,5.49,103600.0
2009-05-28 14:50:00,5.5,5.52,5.49,5.51,128800.0,5.5,5.52,5.49,5.51,128800.0
2009-05-28 15:00:00,5.51,5.52,5.49,5.49,136500.0,5.51,5.52,5.49,5.49,136500.0
2009-05-28 15:10:00,5.49,5.5,5.48,5.5,124600.0,5.49,5.5,5.48,5.5,124600.0
2009-05-28 15:20:00,5.5,5.51,5.47,5.49,163800.0,5.5,5.51,5.47,5.49,163800.0
2009-05-28 15:30:00,5.49,5.5,5.47,5.5,213500.0,5.49,5.5,5.47,5.5,213500.0
2009-05-28 15:40:00,5.5,5.52,5.49,5.52,413000.0,5.5,5.52,5.49,5.52,413000.0
2009-05-28 15:50:00,5.52,5.52,5.5,5.51,504700.0,5.52,5.52,5.5,5.51,504700.0
2009-05-29 09:30:00,5.54,5.54,5.44,5.53,242200.0,5.54,5.54,5.44,5.53,242200.0
2009-05-29 09:40:00,5.53,5.54,5.48,5.49,168000.0,5.53,5.54,5.48,5.49,168000.0
2009-05-29 09:50:00,5.5,5.54,5.47,5.54,361900.0,5.5,5.54,5.47,5.54,361900.0
2009-05-29 10:00:00,5.55,5.59,5.53,5.56,352800.0,5.55,5.59,5.53,5.56,352800.0
2009-05-29 10:10:00,5.56,5.61,5.54,5.6,116900.0,5.56,5.61,5.54,5.6,116900.0
2009-05-29 10:20:00,5.59,5.6,5.57,5.58,256900.0,5.59,5.6,5.57,5.58,256900.0
2009-05-29 10:30:00,5.58,5.6,5.52,5.53,312200.0,5.58,5.6,5.52,5.53,312200.0
2009-05-29 10:40:00,5.52,5.53,5.51,5.52,95200.0,5.52,5.53,5.51,5.52,95200.0
2009-05-29 10:50:00,5.51,5.53,5.51,5.52,77700.0,5.51,5.53,5.51,5.52,77700.0
2009-05-29 11:00:00,5.52,5.56,5.52,5.55,50400.0,5.52,5.56,5.52,5.55,50400.0
2009-05-29 11:10:00,5.55,5.55,5.53,5.55,131600.0,5.55,5.55,5.53,5.55,131600.0
2009-05-29 11:20:00,5.55,5.56,5.52,5.52,168000.0,5.55,5.56,5.52,5.52,168000.0
2009-05-29 11:30:00,5.52,5.54,5.52,5.52,429100.0,5.52,5.54,5.52,5.52,429100.0
2009-05-29 11:40:00,5.52,5.54,5.52,5.54,70700.0,5.52,5.54,5.52,5.54,70700.0
2009-05-29 11:50:00,5.53,5.54,5.52,5.54,49700.0,5.53,5.54,5.52,5.54,49700.0
2009-05-29 12:00:00,5.55,5.56,5.54,5.54,88900.0,5.55,5.56,5.54,5.54,88900.0
2009-05-29 12:10:00,5.54,5.56,5.54,5.55,55300.0,5.54,5.56,5.54,5.55,55300.0
2009-05-29 12:20:00,5.55,5.56,5.53,5.56,79100.0,5.55,5.56,5.53,5.56,79100.0
2009-05-29 12:30:00,5.56,5.56,5.54,5.55,138600.0,5.56,5.56,5.54,5.55,138600.0
2009-05-29 12:40:00,5.55,5.56,5.54,5.54,268800.0,5.55,5.56,5.54,5.54,268800.0
2009-05-29 12:50:00,5.54,5.56,5.54,5.56,109900.0,5.54,5.56,5.54,5.56,109900.0
2009-05-29 13:00:00,5.56,5.58,5.56,5.56,108500.0,5.56,5.58,5.56,5.56,108500.0
2009-05-29 13:10:00,5.56,5.57,5.56,5.57,48300.0,5.56,5.57,5.56,5.57,48300.0
2009-05-29 13:20:00,5.57,5.58,5.56,5.58,200900.0,5.57,5.58,5.56,5.58,200900.0
2009-05-29 13:30:00,5.58,5.61,5.58,5.61,143500.0,5.58,5.61,5.58,5.61,143500.0
2009-05-29 13:40:00,5.61,5.61,5.6,5.6,66500.0,5.61,5.61,5.6,5.6,66500.0
2009-05-29 13:50:00,5.6,5.6,5.58,5.59,103600.0,5.6,5.6,5.58,5.59,103600.0
2009-05-29 14:00:00,5.59,5.59,5.58,5.58,75600.0,5.59,5.59,5.58,5.58,75600.0
2009-05-29 14:10:00,5.58,5.6,5.58,5.59,101500.0,5.58,5.6,5.58,5.59,101500.0
2009-05-29 14:20:00,5.59,5.59,5.58,5.59,85400.0,5.59,5.59,5.58,5.59,85400.0
2009-05-29 14:30:00,5.59,5.59,5.57,5.58,70000.0,5.59,5.59,5.57,5.58,70000.0
2009-05-29 14:40:00,5.58,5.59,5.57,5.57,137200.0,5.58,5.59,5.57,5.57,137200.0
2009-05-29 14:50:00,5.57,5.6,5.57,5.6,291200.0,5.57,5.6,5.57,5.6,291200.0
2009-05-29 15:00:00,5.6,5.61,5.58,5.6,130200.0,5.6,5.61,5.58,5.6,130200.0
2009-05-29 15:10:00,5.6,5.61,5.58,5.61,241500.0,5.6,5.61,5.58,5.61,241500.0
2009-05-29 15:20:00,5.61,5.62,5.6,5.61,234500.0,5.61,5.62,5.6,5.61,234500.0
2009-05-29 15:30:00,5.61,5.64,5.61,5.63,334600.0,5.61,5.64,5.61,5.63,334600.0
2009-05-29 15:40:00,5.63,5.65,5.63,5.64,298200.0,5.63,5.65,5.63,5.64,298200.0
2009-05-29 15:50:00,5.64,5.66,5.62,5.64,1089200.0,5.64,5.66,5.62,5.64,1089200.0
2009-06-01 09:30:00,5.71,5.76,5.68,5.74,504700.0,5.71,5.76,5.68,5.74,504700.0
2009-06-01 09:40:00,5.75,5.82,5.74,5.81,178500.0,5.75,5.82,5.74,5.81,178500.0
2009-06-01 09:50:00,5.81,5.82,5.8,5.81,214900.0,5.81,5.82,5.8,5.81,214900.0
2009-06-01 10:00:00,5.8,5.84,5.8,5.82,255500.0,5.8,5.84,5.8,5.82,255500.0
2009-06-01 10:10:00,5.83,5.86,5.82,5.85,331800.0,5.83,5.86,5.82,5.85,331800.0
2009-06-01 10:20:00,5.84,5.84,5.77,5.78,266700.0,5.84,5.84,5.77,5.78,266700.0
2009-06-01 10:30:00,5.77,5.78,5.75,5.78,235900.0,5.77,5.78,5.75,5.78,235900.0
2009-06-01 10:40:00,5.78,5.78,5.76,5.76,98000.0,5.78,5.78,5.76,5.76,98000.0
2009-06-01 10:50:00,5.76,5.8,5.76,5.8,192500.0,5.76,5.8,5.76,5.8,192500.0
2009-06-01 11:00:00,5.8,5.82,5.79,5.8,291900.0,5.8,5.82,5.79,5.8,291900.0
2009-06-01 11:10:00,5.8,5.8,5.79,5.79,141400.0,5.8,5.8,5.79,5.79,141400.0
2009-06-01 11:20:00,5.79,5.81,5.79,5.8,261100.0,5.79,5.81,5.79,5.8,261100.0
2009-06-01 11:30:00,5.8,5.8,5.78,5.79,153300.0,5.8,5.8,5.78,5.79,153300.0
2009-06-01 11:40:00,5.79,5.8,5.78,5.8,78400.0,5.79,5.8,5.78,5.8,78400.0
2009-06-01 11:50:00,5.8,5.81,5.79,5.79,211400.0,5.8,5.81,5.79,5.79,211400.0
2009-06-01 12:00:00,5.8,5.8,5.79,5.79,191800.0,5.8,5.8,5.79,5.79,191800.0
2009-06-01 12:10:00,5.79,5.81,5.78,5.81,217000.0,5.79,5.81,5.78,5.81,217000.0
2009-06-01 12:20:00,5.81,5.81,5.8,5.81,165200.0,5.81,5.81,5.8,5.81,165200.0
2009-06-01 12:30:00,5.81,5.82,5.8,5.81,137900.0,5.81,5.82,5.8,5.81,137900.0
2009-06-01 12:40:00,5.81,5.81,5.81,5.81,76300.0,5.81,5.81,5.81,5.81,76300.0
2009-06-01 12:50:00,5.81,5.82,5.81,5.81,243600.0,5.81,5.82,5.81,5.81,243600.0
2009-06-01 13:00:00,5.81,5.84,5.81,5.83,281400.0,5.81,5.84,5.81,5.83,281400.0
2009-06-01 13:10:00,5.83,5.84,5.82,5.83,183400.0,5.83,5.84,5.82,5.83,183400.0
2009-06-01 13:20:00,5.83,5.84,5.83,5.83,91000.0,5.83,5.84,5.83,5.83,91000.0
2009-06-01 13:30:00,5.83,5.84,5.83,5.83,109200.0,5.83,5.84,5.83,5.83,109200.0
2009-06-01 13:40:00,5.84,5.84,5.83,5.84,162400.0,5.84,5.84,5.83,5.84,162400.0
2009-06-01 13:50:00,5.84,5.86,5.83,5.85,130900.0,5.84,5.86,5.83,5.85,130900.0
2009-06-01 14:00:00,5.85,5.89,5.85,5.87,480200.0,5.85,5.89,5.85,5.87,480200.0
2009-06-01 14:10:00,5.87,5.87,5.82,5.82,366800.0,5.87,5.87,5.82,5.82,366800.0
2009-06-01 14:20:00,5.82,5.85,5.82,5.84,147000.0,5.82,5.85,5.82,5.84,147000.0
2009-06-01 14:30:00,5.84,5.85,5.83,5.85,212100.0,5.84,5.85,5.83,5.85,212100.0
2009-06-01 14:40:00,5.85,5.89,5.84,5.88,248500.0,5.85,5.89,5.84,5.88,248500.0
2009-06-01 14:50:00,5.88,5.88,5.86,5.86,139300.0,5.88,5.88,5.86,5.86,139300.0
2009-06-01 15:00:00,5.86,5.86,5.8,5.81,349300.0,5.86,5.86,5.8,5.81,349300.0
2009-06-01 15:10:00,5.81,5.82,5.79,5.79,156100.0,5.81,5.82,5.79,5.79,156100.0
2009-06-01 15:20:00,5.79,5.84,5.78,5.84,319900.0,5.79,5.84,5.78,5.84,319900.0
2009-06-01 15:30:00,5.84,5.85,5.82,5.84,278600.0,5.84,5.85,5.82,5.84,278600.0
2009-06-01 15:40:00,5.84,5.86,5.82,5.84,331800.0,5.84,5.86,5.82,5.84,331800.0
2009-06-01 15:50:00,5.84,5.86,5.83,5.85,660800.0,5.84,5.86,5.83,5.85,660800.0
2009-06-02 09:30:00,5.83,5.83,5.73,5.81,496300.0,5.83,5.83,5.73,5.81,496300.0
2009-06-02 09:40:00,5.81,5.84,5.79,5.82,278600.0,5.81,5.84,5.79,5.82,278600.0
2009-06-02 09:50:00,5.82,5.9,5.82,5.9,604100.0,5.82,5.9,5.82,5.9,604100.0
2009-06-02 10:00:00,5.9,5.98,5.9,5.97,552300.0,5.9,5.98,5.9,5.97,552300.0
2009-06-02 10:10:00,5.97,5.97,5.92,5.93,231700.0,5.97,5.97,5.92,5.93,231700.0
2009-06-02 10:20:00,5.93,5.99,5.93,5.98,288400.0,5.93,5.99,5.93,5.98,288400.0
2009-06-02 10:30:00,5.99,5.99,5.94,5.96,154000.0,5.99,5.99,5.94,5.96,154000.0
2009-06-02 10:40:00,5.96,5.97,5.94,5.96,213500.0,5.96,5.97,5.94,5.96,213500.0
2009-06-02 10:50:00,5.96,5.97,5.92,5.93,200900.0,5.96,5.97,5.92,5.93,200900.0
2009-06-02 11:00:00,5.93,5.93,5.89,5.9,129500.0,5.93,5.93,5.89,5.9,129500.0
2009-06-02 11:10:00,5.91,5.91,5.89,5.91,110600.0,5.91,5.91,5.89,5.91,110600.0
2009-06-02 11:20:00,5.91,5.92,5.91,5.92,120400.0,5.91,5.92,5.91,5.92,120400.0
2009-06-02 11:30:00,5.92,5.92,5.88,5.89,170800.0,5.92,5.92,5.88,5.89,170800.0
2009-06-02 11:40:00,5.89,5.91,5.89,5.9,154700.0,5.89,5.91,5.89,5.9,154700.0
2009-06-02 11:50:00,5.9,5.92,5.89,5.9,145600.0,5.9,5.92,5.89,5.9,145600.0
2009-06-02 12:00:00,5.9,5.9,5.87,5.88,112700.0,5.9,5.9,5.87,5.88,112700.0
2009-06-02 12:10:00,5.88,5.89,5.86,5.88,169400.0,5.88,5.89,5.86,5.88,169400.0
2009-06-02 12:20:00,5.88,5.89,5.85,5.86,125300.0,5.88,5.89,5.85,5.86,125300.0
2009-06-02 12:30:00,5.86,5.89,5.85,5.89,83300.0,5.86,5.89,5.85,5.89,83300.0
2009-06-02 12:40:00,5.89,5.9,5.87,5.88,186200.0,5.89,5.9,5.87,5.88,186200.0
2009-06-02 12:50:00,5.89,5.91,5.88,5.9,101500.0,5.89,5.91,5.88,5.9,101500.0
2009-06-02 13:00:00,5.9,5.91,5.89,5.91,105000.0,5.9,5.91,5.89,5.91,105000.0
2009-06-02 13:10:00,5.91,5.91,5.88,5.89,164500.0,5.91,5.91,5.88,5.89,164500.0
2009-06-02 13:20:00,5.89,5.91,5.88,5.9,105700.0,5.89,5.91,5.88,5.9,105700.0
2009-06-02 13:30:00,5.91,5.92,5.9,5.9,137200.0,5.91,5.92,5.9,5.9,137200.0
2009-06-02 13:40:00,5.9,5.91,5.89,5.9,165200.0,5.9,5.91,5.89,5.9,165200.0
2009-06-02 13:50:00,5.9,5.92,5.9,5.91,63700.0,5.9,5.92,5.9,5.91,63700.0
2009-06-02 14:00:00,5.91,5.92,5.89,5.9,430500.0,5.91,5.92,5.89,5.9,430500.0
2009-06-02 14:10:00,5.9,5.92,5.9,5.92,116200.0,5.9,5.92,5.9,5.92,116200.0
2009-06-02 14:20:00,5.92,5.94,5.9,5.92,311500.0,5.92,5.94,5.9,5.92,311500.0
2009-06-02 14:30:00,5.92,5.92,5.9,5.9,172200.0,5.92,5.92,5.9,5.9,172200.0
2009-06-02 14:40:00,5.9,5.92,5.9,5.9,162400.0,5.9,5.92,5.9,5.9,162400.0
2009-06-02 14:50:00,5.9,5.92,5.9,5.9,147700.0,5.9,5.92,5.9,5.9,147700.0
2009-06-02 15:00:00,5.9,5.92,5.9,5.9,193900.0,5.9,5.92,5.9,5.9,193900.0
2009-06-02 15:10:00,5.9,5.92,5.88,5.91,182000.0,5.9,5.92,5.88,5.91,182000.0
2009-06-02 15:20:00,5.91,5.91,5.88,5.89,648200.0,5.91,5.91,5.88,5.89,648200.0
2009-06-02 15:30:00,5.89,5.9,5.88,5.89,272300.0,5.89,5.9,5.88,5.89,272300.0
2009-06-02 15:40:00,5.89,5.89,5.88,5.89,355600.0,5.89,5.89,5.88,5.89,355600.0
2009-06-02 15:50:00,5.89,5.89,5.87,5.88,364700.0,5.89,5.89,5.87,5.88,364700.0
2009-06-03 09:30:00,5.86,5.89,5.74,5.79,343000.0,5.86,5.89,5.74,5.79,343000.0
2009-06-03 09:40:00,5.78,5.8,5.74,5.75,231000.0,5.78,5.8,5.74,5.75,231000.0
2009-06-03 09:50:00,5.75,5.77,5.75,5.77,277200.0,5.75,5.77,5.75,5.77,277200.0
2009-06-03 10:00:00,5.76,5.77,5.74,5.75,268100.0,5.76,5.77,5.74,5.75,268100.0
2009-06-03 10:10:00,5.76,5.77,5.74,5.76,243600.0,5.76,5.77,5.74,5.76,243600.0
2009-06-03 10:20:00,5.76,5.77,5.71,5.73,350000.0,5.76,5.77,5.71,5.73,350000.0
2009-06-03 10:30:00,5.73,5.76,5.72,5.75,214200.0,5.73,5.76,5.72,5.75,214200.0
2009-06-03 10:40:00,5.75,5.76,5.74,5.74,79100.0,5.75,5.76,5.74,5.74,79100.0
2009-06-03 10:50:00,5.74,5.75,5.74,5.75,159600.0,5.74,5.75,5.74,5.75,159600.0
2009-06-03 11:00:00,5.75,5.75,5.74,5.74,112000.0,5.75,5.75,5.74,5.74,112000.0
2009-06-03 11:10:00,5.74,5.76,5.74,5.74,144900.0,5.74,5.76,5.74,5.74,144900.0
2009-06-03 11:20:00,5.75,5.77,5.75,5.77,124600.0,5.75,5.77,5.75,5.77,124600.0
2009-06-03 11:30:00,5.77,5.77,5.74,5.74,97300.0,5.77,5.77,5.74,5.74,97300.0
2009-06-03 11:40:00,5.74,5.76,5.73,5.74,169400.0,5.74,5.76,5.73,5.74,169400.0
2009-06-03 11:50:00,5.74,5.74,5.72,5.72,166600.0,5.74,5.74,5.72,5.72,166600.0
2009-06-03 12:00:00,5.73,5.73,5.72,5.72,33600.0,5.73,5.73,5.72,5.72,33600.0
2009-06-03 12:10:00,5.72,5.72,5.7,5.71,200200.0,5.72,5.72,5.7,5.71,200200.0
2009-06-03 12:20:00,5.71,5.71,5.7,5.71,54600.0,5.71,5.71,5.7,5.71,54600.0
2009-06-03 12:30:00,5.71,5.71,5.7,5.71,30100.0,5.71,5.71,5.7,5.71,30100.0
2009-06-03 12:40:00,5.71,5.72,5.71,5.72,57400.0,5.71,5.72,5.71,5.72,57400.0
2009-06-03 12:50:00,5.72,5.72,5.71,5.72,57400.0,5.72,5.72,5.71,5.72,57400.0
2009-06-03 13:00:00,5.72,5.72,5.71,5.72,30800.0,5.72,5.72,5.71,5.72,30800.0
2009-06-03 13:10:00,5.71,5.74,5.71,5.74,168000.0,5.71,5.74,5.71,5.74,168000.0
2009-06-03 13:20:00,5.74,5.74,5.72,5.72,153300.0,5.74,5.74,5.72,5.72,153300.0
2009-06-03 13:30:00,5.72,5.73,5.72,5.73,124600.0,5.72,5.73,5.72,5.73,124600.0
2009-06-03 13:40:00,5.73,5.73,5.7,5.7,123200.0,5.73,5.73,5.7,5.7,123200.0
2009-06-03 13:50:00,5.7,5.71,5.69,5.71,107800.0,5.7,5.71,5.69,5.71,107800.0
2009-06-03 14:00:00,5.71,5.72,5.7,5.72,51100.0,5.71,5.72,5.7,5.72,51100.0
2009-06-03 14:10:00,5.72,5.72,5.71,5.71,121800.0,5.72,5.72,5.71,5.71,121800.0
2009-06-03 14:20:00,5.71,5.72,5.71,5.71,91700.0,5.71,5.72,5.71,5.71,91700.0
2009-06-03 14:30:00,5.71,5.72,5.69,5.71,116900.0,5.71,5.72,5.69,5.71,116900.0
2009-06-03 14:40:00,5.71,5.71,5.7,5.71,155400.0,5.71,5.71,5.7,5.71,155400.0
2009-06-03 14:50:00,5.71,5.74,5.7,5.72,161700.0,5.71,5.74,5.7,5.72,161700.0
2009-06-03 15:00:00,5.73,5.74,5.71,5.73,203700.0,5.73,5.74,5.71,5.73,203700.0
2009-06-03 15:10:00,5.72,5.73,5.71,5.73,221900.0,5.72,5.73,5.71,5.73,221900.0
2009-06-03 15:20:00,5.73,5.74,5.72,5.73,160300.0,5.73,5.74,5.72,5.73,160300.0
2009-06-03 15:30:00,5.74,5.74,5.72,5.73,161000.0,5.74,5.74,5.72,5.73,161000.0
2009-06-03 15:40:00,5.73,5.77,5.73,5.76,231000.0,5.73,5.77,5.73,5.76,231000.0
2009-06-03 15:50:00,5.76,5.78,5.76,5.78,550900.0,5.76,5.78,5.76,5.78,550900.0
2009-06-04 09:30:00,5.76,5.79,5.74,5.76,281400.0,5.76,5.79,5.74,5.76,281400.0
2009-06-04 09:40:00,5.76,5.78,5.72,5.73,171500.0,5.76,5.78,5.72,5.73,171500.0
2009-06-04 09:50:00,5.74,5.74,5.68,5.72,179200.0,5.74,5.74,5.68,5.72,179200.0
2009-06-04 10:00:00,5.72,5.74,5.69,5.7,144900.0,5.72,5.74,5.69,5.7,144900.0
2009-06-04 10:10:00,5.7,5.71,5.65,5.66,219800.0,5.7,5.71,5.65,5.66,219800.0
2009-06-04 10:20:00,5.66,5.68,5.64,5.68,271600.0,5.66,5.68,5.64,5.68,271600.0
2009-06-04 10:30:00,5.68,5.72,5.68,5.72,102900.0,5.68,5.72,5.68,5.72,102900.0
2009-06-04 10:40:00,5.72,5.72,5.7,5.72,153300.0,5.72,5.72,5.7,5.72,153300.0
2009-06-04 10:50:00,5.72,5.73,5.71,5.71,128100.0,5.72,5.73,5.71,5.71,128100.0
2009-06-04 11:00:00,5.71,5.73,5.71,5.72,132300.0,5.71,5.73,5.71,5.72,132300.0
2009-06-04 11:10:00,5.72,5.73,5.7,5.7,217000.0,5.72,5.73,5.7,5.7,217000.0
2009-06-04 11:20:00,5.7,5.7,5.68,5.7,49700.0,5.7,5.7,5.68,5.7,49700.0
2009-06-04 11:30:00,5.7,5.72,5.7,5.72,46200.0,5.7,5.72,5.7,5.72,46200.0
2009-06-04 11:40:00,5.72,5.73,5.72,5.73,71400.0,5.72,5.73,5.72,5.73,71400.0
2009-06-04 11:50:00,5.73,5.73,5.7,5.7,57400.0,5.73,5.73,5.7,5.7,57400.0
2009-06-04 12:00:00,5.7,5.73,5.7,5.72,58800.0,5.7,5.73,5.7,5.72,58800.0
2009-06-04 12:10:00,5.73,5.75,5.72,5.75,479500.0,5.73,5.75,5.72,5.75,479500.0
2009-06-04 12:20:00,5.75,5.78,5.75,5.76,303100.0,5.75,5.78,5.75,5.76,303100.0
2009-06-04 12:30:00,5.76,5.78,5.76,5.77,134400.0,5.76,5.78,5.76,5.77,134400.0
2009-06-04 12:40:00,5.77,5.77,5.74,5.76,203700.0,5.77,5.77,5.74,5.76,203700.0
2009-06-04 12:50:00,5.76,5.77,5.73,5.76,131600.0,5.76,5.77,5.73,5.76,131600.0
2009-06-04 13:00:00,5.76,5.78,5.76,5.77,63000.0,5.76,5.78,5.76,5.77,63000.0
2009-06-04 13:10:00,5.78,5.8,5.76,5.77,263200.0,5.78,5.8,5.76,5.77,263200.0
2009-06-04 13:20:00,5.77,5.78,5.77,5.77,90300.0,5.77,5.78,5.77,5.77,90300.0
2009-06-04 13:30:00,5.77,5.78,5.74,5.76,178500.0,5.77,5.78,5.74,5.76,178500.0
2009-06-04 13:40:00,5.76,5.77,5.74,5.76,88900.0,5.76,5.77,5.74,5.76,88900.0
2009-06-04 13:50:00,5.76,5.79,5.76,5.78,217700.0,5.76,5.79,5.76,5.78,217700.0
2009-06-04 14:00:00,5.79,5.79,5.77,5.78,107800.0,5.79,5.79,5.77,5.78,107800.0
2009-06-04 14:10:00,5.78,5.81,5.78,5.81,248500.0,5.78,5.81,5.78,5.81,248500.0
2009-06-04 14:20:00,5.81,5.82,5.8,5.81,202300.0,5.81,5.82,5.8,5.81,202300.0
2009-06-04 14:30:00,5.81,5.84,5.81,5.83,296100.0,5.81,5.84,5.81,5.83,296100.0
2009-06-04 14:40:00,5.83,5.85,5.82,5.83,161000.0,5.83,5.85,5.82,5.83,161000.0
2009-06-04 14:50:00,5.83,5.83,5.8,5.8,299600.0,5.83,5.83,5.8,5.8,299600.0
2009-06-04 15:00:00,5.8,5.81,5.79,5.8,181300.0,5.8,5.81,5.79,5.8,181300.0
2009-06-04 15:10:00,5.8,5.82,5.8,5.81,175000.0,5.8,5.82,5.8,5.81,175000.0
2009-06-04 15:20:00,5.82,5.83,5.81,5.82,148400.0,5.82,5.83,5.81,5.82,148400.0
2009-06-04 15:30:00,5.82,5.84,5.81,5.82,343700.0,5.82,5.84,5.81,5.82,343700.0
2009-06-04 15:40:00,5.82,5.83,5.8,5.8,710500.0,5.82,5.83,5.8,5.8,710500.0
2009-06-04 15:50:00,5.8,5.82,5.79,5.82,742000.0,5.8,5.82,5.79,5.82,742000.0
2009-06-05 09:30:00,5.74,5.76,5.69,5.7,546000.0,5.74,5.76,5.69,5.7,546000.0
2009-06-05 09:40:00,5.69,5.71,5.6,5.61,422100.0,5.69,5.71,5.6,5.61,422100.0
2009-06-05 09:50:00,5.61,5.67,5.6,5.62,602700.0,5.61,5.67,5.6,5.62,602700.0
2009-06-05 10:00:00,5.61,5.62,5.56,5.56,781200.0,5.61,5.62,5.56,5.56,781200.0
2009-06-05 10:10:00,5.56,5.57,5.52,5.57,544600.0,5.56,5.57,5.52,5.57,544600.0
2009-06-05 10:20:00,5.57,5.58,5.54,5.54,550200.0,5.57,5.58,5.54,5.54,550200.0
2009-06-05 10:30:00,5.54,5.59,5.53,5.58,319900.0,5.54,5.59,5.53,5.58,319900.0
2009-06-05 10:40:00,5.58,5.61,5.56,5.56,139300.0,5.58,5.61,5.56,5.56,139300.0
2009-06-05 10:50:00,5.56,5.58,5.55,5.58,207900.0,5.56,5.58,5.55,5.58,207900.0
2009-06-05 11:00:00,5.58,5.63,5.58,5.61,175700.0,5.58,5.63,5.58,5.61,175700.0
2009-06-05 11:10:00,5.62,5.62,5.6,5.61,93100.0,5.62,5.62,5.6,5.61,93100.0
2009-06-05 11:20:00,5.61,5.63,5.59,5.6,142800.0,5.61,5.63,5.59,5.6,142800.0
2009-06-05 11:30:00,5.59,5.6,5.57,5.58,228200.0,5.59,5.6,5.57,5.58,228200.0
2009-06-05 11:40:00,5.58,5.58,5.54,5.56,350700.0,5.58,5.58,5.54,5.56,350700.0
2009-06-05 11:50:00,5.56,5.57,5.52,5.57,321300.0,5.56,5.57,5.52,5.57,321300.0
2009-06-05 12:00:00,5.56,5.58,5.56,5.57,147000.0,5.56,5.58,5.56,5.57,147000.0
2009-06-05 12:10:00,5.57,5.6,5.57,5.6,246400.0,5.57,5.6,5.57,5.6,246400.0
2009-06-05 12:20:00,5.6,5.6,5.59,5.59,79100.0,5.6,5.6,5.59,5.59,79100.0
2009-06-05 12:30:00,5.6,5.61,5.59,5.61,48300.0,5.6,5.61,5.59,5.61,48300.0
2009-06-05 12:40:00,5.61,5.62,5.61,5.61,56700.0,5.61,5.62,5.61,5.61,56700.0
2009-06-05 12:50:00,5.61,5.63,5.61,5.62,84000.0,5.61,5.63,5.61,5.62,84000.0
2009-06-05 13:00:00,5.62,5.62,5.6,5.6,99400.0,5.62,5.62,5.6,5.6,99400.0
2009-06-05 13:10:00,5.6,5.6,5.58,5.59,107800.0,5.6,5.6,5.58,5.59,107800.0
2009-06-05 13:20:00,5.59,5.6,5.58,5.59,67200.0,5.59,5.6,5.58,5.59,67200.0
2009-06-05 13:30:00,5.59,5.6,5.59,5.59,44100.0,5.59,5.6,5.59,5.59,44100.0
2009-06-05 13:40:00,5.59,5.61,5.59,5.6,62300.0,5.59,5.61,5.59,5.6,62300.0
2009-06-05 13:50:00,5.6,5.6,5.58,5.59,82600.0,5.6,5.6,5.58,5.59,82600.0
2009-06-05 14:00:00,5.59,5.59,5.57,5.58,154000.0,5.59,5.59,5.57,5.58,154000.0
2009-06-05 14:10:00,5.58,5.58,5.57,5.57,177800.0,5.58,5.58,5.57,5.57,177800.0
2009-06-05 14:20:00,5.57,5.59,5.57,5.58,224700.0,5.57,5.59,5.57,5.58,224700.0
2009-06-05 14:30:00,5.58,5.58,5.56,5.57,487200.0,5.58,5.58,5.56,5.57,487200.0
2009-06-05 14:40:00,5.57,5.59,5.57,5.57,177100.0,5.57,5.59,5.57,5.57,177100.0
2009-06-05 14:50:00,5.57,5.59,5.57,5.58,140700.0,5.57,5.59,5.57,5.58,140700.0
2009-06-05 15:00:00,5.58,5.61,5.57,5.6,158900.0,5.58,5.61,5.57,5.6,158900.0
2009-06-05 15:10:00,5.61,5.61,5.6,5.6,132300.0,5.61,5.61,5.6,5.6,132300.0
2009-06-05 15:20:00,5.6,5.61,5.59,5.59,148400.0,5.6,5.61,5.59,5.59,148400.0
2009-06-05 15:30:00,5.59,5.61,5.58,5.61,293300.0,5.59,5.61,5.58,5.61,293300.0
2009-06-05 15:40:00,5.6,5.62,5.58,5.59,338100.0,5.6,5.62,5.58,5.59,338100.0
2009-06-05 15:50:00,5.59,5.61,5.59,5.6,790300.0,5.59,5.61,5.59,5.6,790300.0
2009-06-08 09:30:00,5.54,5.57,5.45,5.47,454300.0,5.54,5.57,5.45,5.47,454300.0
2009-06-08 09:40:00,5.46,5.46,5.43,5.45,320600.0,5.46,5.46,5.43,5.45,320600.0
2009-06-08 09:50:00,5.45,5.46,5.44,5.45,242200.0,5.45,5.46,5.44,5.45,242200.0
2009-06-08 10:00:00,5.45,5.46,5.44,5.46,395500.0,5.45,5.46,5.44,5.46,395500.0
2009-06-08 10:10:00,5.46,5.47,5.45,5.46,390600.0,5.46,5.47,5.45,5.46,390600.0
2009-06-08 10:20:00,5.46,5.47,5.45,5.45,268100.0,5.46,5.47,5.45,5.45,268100.0
2009-06-08 10:30:00,5.45,5.47,5.45,5.47,98700.0,5.45,5.47,5.45,5.47,98700.0
2009-06-08 10:40:00,5.47,5.47,5.47,5.47,98700.0,5.47,5.47,5.47,5.47,98700.0
2009-06-08 10:50:00,5.47,5.47,5.45,5.47,184800.0,5.47,5.47,5.45,5.47,184800.0
2009-06-08 11:00:00,5.47,5.47,5.46,5.46,135800.0,5.47,5.47,5.46,5.46,135800.0
2009-06-08 11:10:00,5.46,5.47,5.46,5.47,189700.0,5.46,5.47,5.46,5.47,189700.0
2009-06-08 11:20:00,5.47,5.47,5.45,5.45,214900.0,5.47,5.47,5.45,5.45,214900.0
2009-06-08 11:30:00,5.45,5.46,5.45,5.45,233100.0,5.45,5.46,5.45,5.45,233100.0
2009-06-08 11:40:00,5.45,5.46,5.45,5.46,67900.0,5.45,5.46,5.45,5.46,67900.0
2009-06-08 11:50:00,5.46,5.46,5.45,5.45,83300.0,5.46,5.46,5.45,5.45,83300.0
2009-06-08 12:00:00,5.45,5.46,5.45,5.46,100100.0,5.45,5.46,5.45,5.46,100100.0
2009-06-08 12:10:00,5.46,5.46,5.45,5.45,203700.0,5.46,5.46,5.45,5.45,203700.0
2009-06-08 12:20:00,5.45,5.46,5.45,5.46,89600.0,5.45,5.46,5.45,5.46,89600.0
2009-06-08 12:30:00,5.46,5.48,5.45,5.47,149100.0,5.46,5.48,5.45,5.47,149100.0
2009-06-08 12:40:00,5.48,5.49,5.48,5.49,259000.0,5.48,5.49,5.48,5.49,259000.0
2009-06-08 12:50:00,5.49,5.49,5.48,5.48,121100.0,5.49,5.49,5.48,5.48,121100.0
2009-06-08 13:00:00,5.48,5.5,5.47,5.49,121100.0,5.48,5.5,5.47,5.49,121100.0
2009-06-08 13:10:00,5.49,5.5,5.48,5.49,128800.0,5.49,5.5,5.48,5.49,128800.0
2009-06-08 13:20:00,5.49,5.5,5.49,5.49,61600.0,5.49,5.5,5.49,5.49,61600.0
2009-06-08 13:30:00,5.49,5.5,5.49,5.5,74200.0,5.49,5.5,5.49,5.5,74200.0
2009-06-08 13:40:00,5.5,5.52,5.49,5.51,115500.0,5.5,5.52,5.49,5.51,115500.0
2009-06-08 13:50:00,5.51,5.51,5.5,5.51,96600.0,5.51,5.51,5.5,5.51,96600.0
2009-06-08 14:00:00,5.51,5.51,5.49,5.49,200900.0,5.51,5.51,5.49,5.49,200900.0
2009-06-08 14:10:00,5.49,5.5,5.48,5.49,219800.0,5.49,5.5,5.48,5.49,219800.0
2009-06-08 14:20:00,5.48,5.48,5.47,5.48,127400.0,5.48,5.48,5.47,5.48,127400.0
2009-06-08 14:30:00,5.48,5.49,5.47,5.48,170800.0,5.48,5.49,5.47,5.48,170800.0
2009-06-08 14:40:00,5.48,5.48,5.47,5.48,110600.0,5.48,5.48,5.47,5.48,110600.0
2009-06-08 14:50:00,5.48,5.49,5.48,5.49,89600.0,5.48,5.49,5.48,5.49,89600.0
2009-06-08 15:00:00,5.49,5.51,5.48,5.49,214200.0,5.49,5.51,5.48,5.49,214200.0
2009-06-08 15:10:00,5.49,5.53,5.49,5.52,170800.0,5.49,5.53,5.49,5.52,170800.0
2009-06-08 15:20:00,5.52,5.56,5.52,5.55,290500.0,5.52,5.56,5.52,5.55,290500.0
2009-06-08 15:30:00,5.56,5.6,5.56,5.57,508200.0,5.56,5.6,5.56,5.57,508200.0
2009-06-08 15:40:00,5.57,5.57,5.55,5.55,469000.0,5.57,5.57,5.55,5.55,469000.0
2009-06-08 15:50:00,5.55,5.56,5.54,5.55,448000.0,5.55,5.56,5.54,5.55,448000.0
2009-06-09 09:30:00,5.61,5.63,5.6,5.61,279300.0,5.61,5.63,5.6,5.61,279300.0
2009-06-09 09:40:00,5.61,5.63,5.6,5.62,187600.0,5.61,5.63,5.6,5.62,187600.0
2009-06-09 09:50:00,5.62,5.64,5.57,5.59,270900.0,5.62,5.64,5.57,5.59,270900.0
2009-06-09 10:00:00,5.59,5.61,5.59,5.59,144200.0,5.59,5.61,5.59,5.59,144200.0
2009-06-09 10:10:00,5.59,5.59,5.58,5.59,102900.0,5.59,5.59,5.58,5.59,102900.0
2009-06-09 10:20:00,5.59,5.59,5.56,5.56,129500.0,5.59,5.59,5.56,5.56,129500.0
2009-06-09 10:30:00,5.57,5.59,5.56,5.57,103600.0,5.57,5.59,5.56,5.57,103600.0
2009-06-09 10:40:00,5.57,5.59,5.57,5.58,149100.0,5.57,5.59,5.57,5.58,149100.0
2009-06-09 10:50:00,5.58,5.62,5.58,5.62,72100.0,5.58,5.62,5.58,5.62,72100.0
2009-06-09 11:00:00,5.62,5.63,5.6,5.61,102900.0,5.62,5.63,5.6,5.61,102900.0
2009-06-09 11:10:00,5.61,5.61,5.56,5.58,86100.0,5.61,5.61,5.56,5.58,86100.0
2009-06-09 11:20:00,5.58,5.61,5.58,5.6,72800.0,5.58,5.61,5.58,5.6,72800.0
2009-06-09 11:30:00,5.6,5.6,5.59,5.59,67900.0,5.6,5.6,5.59,5.59,67900.0
2009-06-09 11:40:00,5.59,5.61,5.59,5.59,124600.0,5.59,5.61,5.59,5.59,124600.0
2009-06-09 11:50:00,5.58,5.59,5.58,5.59,46200.0,5.58,5.59,5.58,5.59,46200.0
2009-06-09 12:00:00,5.59,5.6,5.58,5.6,46200.0,5.59,5.6,5.58,5.6,46200.0
2009-06-09 12:10:00,5.6,5.6,5.59,5.6,51100.0,5.6,5.6,5.59,5.6,51100.0
2009-06-09 12:20:00,5.6,5.63,5.6,5.63,46200.0,5.6,5.63,5.6,5.63,46200.0
2009-06-09 12:30:00,5.63,5.63,5.62,5.63,126000.0,5.63,5.63,5.62,5.63,126000.0
2009-06-09 12:40:00,5.63,5.66,5.62,5.65,164500.0,5.63,5.66,5.62,5.65,164500.0
2009-06-09 12:50:00,5.65,5.65,5.64,5.65,92400.0,5.65,5.65,5.64,5.65,92400.0
2009-06-09 13:00:00,5.65,5.66,5.64,5.65,205800.0,5.65,5.66,5.64,5.65,205800.0
2009-06-09 13:10:00,5.65,5.65,5.64,5.65,152600.0,5.65,5.65,5.64,5.65,152600.0
2009-06-09 13:20:00,5.65,5.65,5.64,5.65,95200.0,5.65,5.65,5.64,5.65,95200.0
2009-06-09 13:30:00,5.65,5.65,5.64,5.65,89600.0,5.65,5.65,5.64,5.65,89600.0
2009-06-09 13:40:00,5.65,5.65,5.64,5.64,353500.0,5.65,5.65,5.64,5.64,353500.0
2009-06-09 13:50:00,5.64,5.65,5.64,5.65,466900.0,5.64,5.65,5.64,5.65,466900.0
2009-06-09 14:00:00,5.65,5.66,5.64,5.65,107100.0,5.65,5.66,5.64,5.65,107100.0
2009-06-09 14:10:00,5.65,5.65,5.64,5.65,77000.0,5.65,5.65,5.64,5.65,77000.0
2009-06-09 14:20:00,5.65,5.65,5.64,5.64,351400.0,5.65,5.65,5.64,5.64,351400.0
2009-06-09 14:30:00,5.64,5.65,5.63,5.64,172200.0,5.64,5.65,5.63,5.64,172200.0
2009-06-09 14:40:00,5.64,5.65,5.62,5.63,156100.0,5.64,5.65,5.62,5.63,156100.0
2009-06-09 14:50:00,5.63,5.65,5.61,5.63,214200.0,5.63,5.65,5.61,5.63,214200.0
2009-06-09 15:00:00,5.63,5.64,5.61,5.62,334600.0,5.63,5.64,5.61,5.62,334600.0
2009-06-09 15:10:00,5.62,5.62,5.6,5.61,250600.0,5.62,5.62,5.6,5.61,250600.0
2009-06-09 15:20:00,5.61,5.61,5.59,5.6,130900.0,5.61,5.61,5.59,5.6,130900.0
2009-06-09 15:30:00,5.6,5.6,5.59,5.59,314300.0,5.6,5.6,5.59,5.59,314300.0
2009-06-09 15:40:00,5.59,5.6,5.58,5.59,433300.0,5.59,5.6,5.58,5.59,433300.0
2009-06-09 15:50:00,5.59,5.59,5.56,5.57,987700.0,5.59,5.59,5.56,5.57,987700.0
2009-06-10 09:30:00,5.65,5.66,5.57,5.58,456400.0,5.65,5.66,5.57,5.58,456400.0
2009-06-10 09:40:00,5.58,5.58,5.44,5.44,347200.0,5.58,5.58,5.44,5.44,347200.0
2009-06-10 09:50:00,5.44,5.49,5.44,5.47,352800.0,5.44,5.49,5.44,5.47,352800.0
2009-06-10 10:00:00,5.47,5.47,5.43,5.44,508200.0,5.47,5.47,5.43,5.44,508200.0
2009-06-10 10:10:00,5.44,5.44,5.37,5.38,602700.0,5.44,5.44,5.37,5.38,602700.0
2009-06-10 10:20:00,5.39,5.42,5.39,5.42,260400.0,5.39,5.42,5.39,5.42,260400.0
2009-06-10 10:30:00,5.42,5.43,5.41,5.43,417900.0,5.42,5.43,5.41,5.43,417900.0
2009-06-10 10:40:00,5.43,5.44,5.43,5.44,534800.0,5.43,5.44,5.43,5.44,534800.0
2009-06-10 10:50:00,5.44,5.45,5.43,5.44,207900.0,5.44,5.45,5.43,5.44,207900.0
2009-06-10 11:00:00,5.44,5.45,5.43,5.43,240100.0,5.44,5.45,5.43,5.43,240100.0
2009-06-10 11:10:00,5.43,5.45,5.42,5.43,788900.0,5.43,5.45,5.42,5.43,788900.0
2009-06-10 11:20:00,5.43,5.45,5.43,5.45,543200.0,5.43,5.45,5.43,5.45,543200.0
2009-06-10 11:30:00,5.45,5.47,5.45,5.46,137900.0,5.45,5.47,5.45,5.46,137900.0
2009-06-10 11:40:00,5.47,5.47,5.45,5.45,310100.0,5.47,5.47,5.45,5.45,310100.0
2009-06-10 11:50:00,5.45,5.47,5.45,5.47,95200.0,5.45,5.47,5.45,5.47,95200.0
2009-06-10 12:00:00,5.47,5.5,5.47,5.48,172900.0,5.47,5.5,5.47,5.48,172900.0
2009-06-10 12:10:00,5.48,5.53,5.48,5.53,344400.0,5.48,5.53,5.48,5.53,344400.0
2009-06-10 12:20:00,5.53,5.53,5.51,5.53,151900.0,5.53,5.53,5.51,5.53,151900.0
2009-06-10 12:30:00,5.53,5.53,5.51,5.52,107800.0,5.53,5.53,5.51,5.52,107800.0
2009-06-10 12:40:00,5.52,5.52,5.51,5.51,64400.0,5.52,5.52,5.51,5.51,64400.0
2009-06-10 12:50:00,5.51,5.53,5.51,5.52,28700.0,5.51,5.53,5.51,5.52,28700.0
2009-06-10 13:00:00,5.51,5.51,5.46,5.47,149800.0,5.51,5.51,5.46,5.47,149800.0
2009-06-10 13:10:00,5.47,5.48,5.45,5.45,39200.0,5.47,5.48,5.45,5.45,39200.0
2009-06-10 13:20:00,5.45,5.46,5.44,5.45,52500.0,5.45,5.46,5.44,5.45,52500.0
2009-06-10 13:30:00,5.45,5.46,5.43,5.43,133700.0,5.45,5.46,5.43,5.43,133700.0
2009-06-10 13:40:00,5.43,5.43,5.41,5.42,219100.0,5.43,5.43,5.41,5.42,219100.0
2009-06-10 13:50:00,5.42,5.43,5.41,5.42,130200.0,5.42,5.43,5.41,5.42,130200.0
2009-06-10 14:00:00,5.42,5.42,5.38,5.39,533400.0,5.42,5.42,5.38,5.39,533400.0
2009-06-10 14:10:00,5.39,5.42,5.39,5.41,157500.0,5.39,5.42,5.39,5.41,157500.0
2009-06-10 14:20:00,5.41,5.41,5.4,5.41,369600.0,5.41,5.41,5.4,5.41,369600.0
2009-06-10 14:30:00,5.41,5.41,5.39,5.4,320600.0,5.41,5.41,5.39,5.4,320600.0
2009-06-10 14:40:00,5.4,5.42,5.39,5.41,385000.0,5.4,5.42,5.39,5.41,385000.0
2009-06-10 14:50:00,5.41,5.42,5.4,5.4,314300.0,5.41,5.42,5.4,5.4,314300.0
2009-06-10 15:00:00,5.4,5.41,5.39,5.4,272300.0,5.4,5.41,5.39,5.4,272300.0
2009-06-10 15:10:00,5.4,5.4,5.39,5.4,291200.0,5.4,5.4,5.39,5.4,291200.0
2009-06-10 15:20:00,5.4,5.4,5.38,5.39,250600.0,5.4,5.4,5.38,5.39,250600.0
2009-06-10 15:30:00,5.39,5.42,5.39,5.41,483700.0,5.39,5.42,5.39,5.41,483700.0
2009-06-10 15:40:00,5.41,5.44,5.41,5.44,473200.0,5.41,5.44,5.41,5.44,473200.0
2009-06-10 15:50:00,5.44,5.46,5.41,5.41,1287300.0,5.44,5.46,5.41,5.41,1287300.0
2009-06-11 09:30:00,5.42,5.46,5.38,5.39,239400.0,5.42,5.46,5.38,5.39,239400.0
2009-06-11 09:40:00,5.4,5.51,5.4,5.48,287000.0,5.4,5.51,5.4,5.48,287000.0
2009-06-11 09:50:00,5.48,5.55,5.48,5.54,525000.0,5.48,5.55,5.48,5.54,525000.0
2009-06-11 10:00:00,5.54,5.54,5.49,5.51,231700.0,5.54,5.54,5.49,5.51,231700.0
2009-06-11 10:10:00,5.52,5.54,5.49,5.52,238000.0,5.52,5.54,5.49,5.52,238000.0
2009-06-11 10:20:00,5.52,5.52,5.49,5.5,168700.0,5.52,5.52,5.49,5.5,168700.0
2009-06-11 10:30:00,5.5,5.5,5.48,5.49,123900.0,5.5,5.5,5.48,5.49,123900.0
2009-06-11 10:40:00,5.49,5.5,5.46,5.47,188300.0,5.49,5.5,5.46,5.47,188300.0
2009-06-11 10:50:00,5.48,5.49,5.47,5.48,130200.0,5.48,5.49,5.47,5.48,130200.0
2009-06-11 11:00:00,5.48,5.48,5.43,5.44,77700.0,5.48,5.48,5.43,5.44,77700.0
2009-06-11 11:10:00,5.43,5.45,5.42,5.45,123900.0,5.43,5.45,5.42,5.45,123900.0
2009-06-11 11:20:00,5.45,5.45,5.42,5.43,55300.0,5.45,5.45,5.42,5.43,55300.0
2009-06-11 11:30:00,5.43,5.44,5.42,5.43,436100.0,5.43,5.44,5.42,5.43,436100.0
2009-06-11 11:40:00,5.43,5.43,5.41,5.43,493500.0,5.43,5.43,5.41,5.43,493500.0
2009-06-11 11:50:00,5.43,5.43,5.41,5.41,156100.0,5.43,5.43,5.41,5.41,156100.0
2009-06-11 12:00:00,5.4,5.41,5.37,5.38,282800.0,5.4,5.41,5.37,5.38,282800.0
2009-06-11 12:10:00,5.38,5.38,5.35,5.37,292600.0,5.38,5.38,5.35,5.37,292600.0
2009-06-11 12:20:00,5.37,5.4,5.37,5.4,178500.0,5.37,5.4,5.37,5.4,178500.0
2009-06-11 12:30:00,5.4,5.41,5.39,5.4,147700.0,5.4,5.41,5.39,5.4,147700.0
2009-06-11 12:40:00,5.4,5.43,5.4,5.42,138600.0,5.4,5.43,5.4,5.42,138600.0
2009-06-11 12:50:00,5.41,5.44,5.41,5.44,81900.0,5.41,5.44,5.41,5.44,81900.0
2009-06-11 13:00:00,5.43,5.46,5.43,5.43,178500.0,5.43,5.46,5.43,5.43,178500.0
2009-06-11 13:10:00,5.44,5.46,5.44,5.46,149800.0,5.44,5.46,5.44,5.46,149800.0
2009-06-11 13:20:00,5.46,5.48,5.46,5.48,151900.0,5.46,5.48,5.46,5.48,151900.0
2009-06-11 13:30:00,5.48,5.49,5.46,5.46,110600.0,5.48,5.49,5.46,5.46,110600.0
2009-06-11 13:40:00,5.46,5.47,5.46,5.46,49000.0,5.46,5.47,5.46,5.46,49000.0
2009-06-11 13:50:00,5.46,5.46,5.43,5.45,204400.0,5.46,5.46,5.43,5.45,204400.0
2009-06-11 14:00:00,5.44,5.45,5.43,5.43,234500.0,5.44,5.45,5.43,5.43,234500.0
2009-06-11 14:10:00,5.43,5.44,5.41,5.43,108500.0,5.43,5.44,5.41,5.43,108500.0
2009-06-11 14:20:00,5.43,5.45,5.43,5.44,79800.0,5.43,5.45,5.43,5.44,79800.0
2009-06-11 14:30:00,5.45,5.46,5.42,5.43,213500.0,5.45,5.46,5.42,5.43,213500.0
2009-06-11 14:40:00,5.43,5.44,5.43,5.43,255500.0,5.43,5.44,5.43,5.43,255500.0
2009-06-11 14:50:00,5.43,5.44,5.42,5.42,328300.0,5.43,5.44,5.42,5.42,328300.0
2009-06-11 15:00:00,5.43,5.43,5.41,5.42,155400.0,5.43,5.43,5.41,5.42,155400.0
2009-06-11 15:10:00,5.42,5.44,5.41,5.41,126700.0,5.42,5.44,5.41,5.41,126700.0
2009-06-11 15:20:00,5.41,5.43,5.41,5.41,120400.0,5.41,5.43,5.41,5.41,120400.0
2009-06-11 15:30:00,5.41,5.42,5.4,5.41,282100.0,5.41,5.42,5.4,5.41,282100.0
2009-06-11 15:40:00,5.41,5.42,5.39,5.41,286300.0,5.41,5.42,5.39,5.41,286300.0
2009-06-11 15:50:00,5.41,5.42,5.39,5.39,588700.0,5.41,5.42,5.39,5.39,588700.0
2009-06-12 09:30:00,5.36,5.41,5.35,5.41,230300.0,5.36,5.41,5.35,5.41,230300.0
2009-06-12 09:40:00,5.39,5.42,5.38,5.39,304500.0,5.39,5.42,5.38,5.39,304500.0
2009-06-12 09:50:00,5.39,5.4,5.33,5.34,324800.0,5.39,5.4,5.33,5.34,324800.0
2009-06-12 10:00:00,5.34,5.34,5.3,5.3,360500.0,5.34,5.34,5.3,5.3,360500.0
2009-06-12 10:10:00,5.3,5.36,5.3,5.34,169400.0,5.3,5.36,5.3,5.34,169400.0
2009-06-12 10:20:00,5.34,5.35,5.31,5.31,108500.0,5.34,5.35,5.31,5.31,108500.0
2009-06-12 10:30:00,5.3,5.32,5.29,5.32,147000.0,5.3,5.32,5.29,5.32,147000.0
2009-06-12 10:40:00,5.32,5.36,5.31,5.35,112700.0,5.32,5.36,5.31,5.35,112700.0
2009-06-12 10:50:00,5.35,5.35,5.34,5.34,236600.0,5.35,5.35,5.34,5.34,236600.0
2009-06-12 11:00:00,5.34,5.34,5.31,5.33,512400.0,5.34,5.34,5.31,5.33,512400.0
2009-06-12 11:10:00,5.32,5.33,5.32,5.33,83300.0,5.32,5.33,5.32,5.33,83300.0
2009-06-12 11:20:00,5.33,5.34,5.33,5.33,108500.0,5.33,5.34,5.33,5.33,108500.0
2009-06-12 11:30:00,5.33,5.33,5.33,5.33,151900.0,5.33,5.33,5.33,5.33,151900.0
2009-06-12 11:40:00,5.33,5.35,5.33,5.34,273000.0,5.33,5.35,5.33,5.34,273000.0
2009-06-12 11:50:00,5.34,5.34,5.3,5.3,301700.0,5.34,5.34,5.3,5.3,301700.0
2009-06-12 12:00:00,5.3,5.31,5.3,5.31,43400.0,5.3,5.31,5.3,5.31,43400.0
2009-06-12 12:10:00,5.31,5.32,5.3,5.32,110600.0,5.31,5.32,5.3,5.32,110600.0
2009-06-12 12:20:00,5.32,5.33,5.31,5.33,162400.0,5.32,5.33,5.31,5.33,162400.0
2009-06-12 12:30:00,5.32,5.32,5.31,5.32,91700.0,5.32,5.32,5.31,5.32,91700.0
2009-06-12 12:40:00,5.32,5.32,5.32,5.32,17500.0,5.32,5.32,5.32,5.32,17500.0
2009-06-12 12:50:00,5.32,5.33,5.32,5.33,91000.0,5.32,5.33,5.32,5.33,91000.0
2009-06-12 13:00:00,5.33,5.33,5.32,5.32,48300.0,5.33,5.33,5.32,5.32,48300.0
2009-06-12 13:10:00,5.32,5.33,5.32,5.32,30100.0,5.32,5.33,5.32,5.32,30100.0
2009-06-12 13:20:00,5.33,5.33,5.32,5.32,68600.0,5.33,5.33,5.32,5.32,68600.0
2009-06-12 13:30:00,5.32,5.33,5.32,5.33,95900.0,5.32,5.33,5.32,5.33,95900.0
2009-06-12 13:40:00,5.33,5.33,5.32,5.33,88900.0,5.33,5.33,5.32,5.33,88900.0
2009-06-12 13:50:00,5.33,5.34,5.33,5.34,55300.0,5.33,5.34,5.33,5.34,55300.0
2009-06-12 14:00:00,5.34,5.36,5.34,5.35,164500.0,5.34,5.36,5.34,5.35,164500.0
2009-06-12 14:10:00,5.35,5.37,5.35,5.36,177800.0,5.35,5.37,5.35,5.36,177800.0
2009-06-12 14:20:00,5.36,5.36,5.35,5.36,114100.0,5.36,5.36,5.35,5.36,114100.0
2009-06-12 14:30:00,5.36,5.36,5.35,5.35,210000.0,5.36,5.36,5.35,5.35,210000.0
2009-06-12 14:40:00,5.35,5.39,5.35,5.38,308000.0,5.35,5.39,5.35,5.38,308000.0
2009-06-12 14:50:00,5.38,5.39,5.38,5.38,123200.0,5.38,5.39,5.38,5.38,123200.0
2009-06-12 15:00:00,5.38,5.39,5.38,5.38,110600.0,5.38,5.39,5.38,5.38,110600.0
2009-06-12 15:10:00,5.38,5.39,5.38,5.39,320600.0,5.38,5.39,5.38,5.39,320600.0
2009-06-12 15:20:00,5.39,5.4,5.39,5.4,201600.0,5.39,5.4,5.39,5.4,201600.0
2009-06-12 15:30:00,5.4,5.41,5.39,5.39,252000.0,5.4,5.41,5.39,5.39,252000.0
2009-06-12 15:40:00,5.39,5.4,5.39,5.39,221200.0,5.39,5.4,5.39,5.39,221200.0
2009-06-12 15:50:00,5.4,5.42,5.39,5.41,703500.0,5.4,5.42,5.39,5.41,703500.0
2009-06-15 09:30:00,5.29,5.4,5.29,5.39,1071700.0,5.29,5.4,5.29,5.39,1071700.0
2009-06-15 09:40:00,5.39,5.43,5.32,5.34,467600.0,5.39,5.43,5.32,5.34,467600.0
2009-06-15 09:50:00,5.34,5.41,5.3,5.4,560000.0,5.34,5.41,5.3,5.4,560000.0
2009-06-15 10:00:00,5.4,5.4,5.37,5.37,232400.0,5.4,5.4,5.37,5.37,232400.0
2009-06-15 10:10:00,5.36,5.4,5.36,5.4,200900.0,5.36,5.4,5.36,5.4,200900.0
2009-06-15 10:20:00,5.39,5.41,5.39,5.4,174300.0,5.39,5.41,5.39,5.4,174300.0
2009-06-15 10:30:00,5.4,5.4,5.33,5.35,336700.0,5.4,5.4,5.33,5.35,336700.0
2009-06-15 10:40:00,5.35,5.4,5.35,5.39,197400.0,5.35,5.4,5.35,5.39,197400.0
2009-06-15 10:50:00,5.4,5.41,5.37,5.38,176400.0,5.4,5.41,5.37,5.38,176400.0
2009-06-15 11:00:00,5.37,5.4,5.37,5.39,252700.0,5.37,5.4,5.37,5.39,252700.0
2009-06-15 11:10:00,5.39,5.44,5.39,5.41,245000.0,5.39,5.44,5.39,5.41,245000.0
2009-06-15 11:20:00,5.41,5.45,5.41,5.44,283500.0,5.41,5.45,5.41,5.44,283500.0
2009-06-15 11:30:00,5.44,5.5,5.44,5.49,434700.0,5.44,5.5,5.44,5.49,434700.0
2009-06-15 11:40:00,5.49,5.51,5.48,5.48,341600.0,5.49,5.51,5.48,5.48,341600.0
2009-06-15 11:50:00,5.48,5.48,5.45,5.47,93100.0,5.48,5.48,5.45,5.47,93100.0
2009-06-15 12:00:00,5.47,5.47,5.46,5.47,670600.0,5.47,5.47,5.46,5.47,670600.0
2009-06-15 12:10:00,5.47,5.47,5.46,5.47,143500.0,5.47,5.47,5.46,5.47,143500.0
2009-06-15 12:20:00,5.46,5.47,5.46,5.47,508200.0,5.46,5.47,5.46,5.47,508200.0
2009-06-15 12:30:00,5.47,5.48,5.46,5.47,173600.0,5.47,5.48,5.46,5.47,173600.0
2009-06-15 12:40:00,5.47,5.47,5.46,5.47,211400.0,5.47,5.47,5.46,5.47,211400.0
2009-06-15 12:50:00,5.46,5.47,5.45,5.46,278600.0,5.46,5.47,5.45,5.46,278600.0
2009-06-15 13:00:00,5.46,5.47,5.45,5.47,178500.0,5.46,5.47,5.45,5.47,178500.0
2009-06-15 13:10:00,5.46,5.47,5.45,5.46,127400.0,5.46,5.47,5.45,5.46,127400.0
2009-06-15 13:20:00,5.46,5.47,5.44,5.45,93800.0,5.46,5.47,5.44,5.45,93800.0
2009-06-15 13:30:00,5.45,5.45,5.43,5.44,61600.0,5.45,5.45,5.43,5.44,61600.0
2009-06-15 13:40:00,5.45,5.47,5.44,5.47,46900.0,5.45,5.47,5.44,5.47,46900.0
2009-06-15 13:50:00,5.46,5.47,5.46,5.46,105000.0,5.46,5.47,5.46,5.46,105000.0
2009-06-15 14:00:00,5.45,5.47,5.45,5.46,155400.0,5.45,5.47,5.45,5.46,155400.0
2009-06-15 14:10:00,5.47,5.47,5.44,5.45,100100.0,5.47,5.47,5.44,5.45,100100.0
2009-06-15 14:20:00,5.45,5.47,5.45,5.46,60900.0,5.45,5.47,5.45,5.46,60900.0
2009-06-15 14:30:00,5.46,5.46,5.45,5.46,132300.0,5.46,5.46,5.45,5.46,132300.0
2009-06-15 14:40:00,5.46,5.46,5.44,5.45,163800.0,5.46,5.46,5.44,5.45,163800.0
2009-06-15 14:50:00,5.46,5.46,5.44,5.46,353500.0,5.46,5.46,5.44,5.46,353500.0
2009-06-15 15:00:00,5.46,5.46,5.44,5.46,412300.0,5.46,5.46,5.44,5.46,412300.0
2009-06-15 15:10:00,5.46,5.47,5.45,5.45,547400.0,5.46,5.47,5.45,5.45,547400.0
2009-06-15 15:20:00,5.45,5.47,5.44,5.45,539700.0,5.45,5.47,5.44,5.45,539700.0
2009-06-15 15:30:00,5.45,5.46,5.44,5.44,683900.0,5.45,5.46,5.44,5.44,683900.0
2009-06-15 15:40:00,5.44,5.45,5.44,5.45,963200.0,5.44,5.45,5.44,5.45,963200.0
2009-06-15 15:50:00,5.45,5.46,5.44,5.45,1766100.0,5.45,5.46,5.44,5.45,1766100.0
2009-06-16 09:30:00,5.47,5.48,5.44,5.45,350000.0,5.47,5.48,5.44,5.45,350000.0
2009-06-16 09:40:00,5.45,5.46,5.44,5.45,335300.0,5.45,5.46,5.44,5.45,335300.0
2009-06-16 09:50:00,5.45,5.47,5.44,5.46,668500.0,5.45,5.47,5.44,5.46,668500.0
2009-06-16 10:00:00,5.46,5.5,5.45,5.49,455700.0,5.46,5.5,5.45,5.49,455700.0
2009-06-16 10:10:00,5.48,5.5,5.48,5.49,368200.0,5.48,5.5,5.48,5.49,368200.0
2009-06-16 10:20:00,5.49,5.5,5.46,5.48,436800.0,5.49,5.5,5.46,5.48,436800.0
2009-06-16 10:30:00,5.48,5.5,5.48,5.48,373800.0,5.48,5.5,5.48,5.48,373800.0
2009-06-16 10:40:00,5.48,5.48,5.48,5.48,138600.0,5.48,5.48,5.48,5.48,138600.0
2009-06-16 10:50:00,5.48,5.48,5.48,5.48,97300.0,5.48,5.48,5.48,5.48,97300.0
2009-06-16 11:00:00,5.48,5.49,5.48,5.49,161700.0,5.48,5.49,5.48,5.49,161700.0
2009-06-16 11:10:00,5.48,5.49,5.48,5.48,68600.0,5.48,5.49,5.48,5.48,68600.0
2009-06-16 11:20:00,5.48,5.48,5.47,5.48,184100.0,5.48,5.48,5.47,5.48,184100.0
2009-06-16 11:30:00,5.48,5.48,5.45,5.45,102200.0,5.48,5.48,5.45,5.45,102200.0
2009-06-16 11:40:00,5.46,5.46,5.42,5.43,213500.0,5.46,5.46,5.42,5.43,213500.0
2009-06-16 11:50:00,5.43,5.43,5.4,5.4,153300.0,5.43,5.43,5.4,5.4,153300.0
2009-06-16 12:00:00,5.4,5.41,5.39,5.4,88200.0,5.4,5.41,5.39,5.4,88200.0
2009-06-16 12:10:00,5.4,5.4,5.38,5.38,148400.0,5.4,5.4,5.38,5.38,148400.0
2009-06-16 12:20:00,5.38,5.42,5.38,5.42,237300.0,5.38,5.42,5.38,5.42,237300.0
2009-06-16 12:30:00,5.42,5.42,5.4,5.4,76300.0,5.42,5.42,5.4,5.4,76300.0
2009-06-16 12:40:00,5.41,5.41,5.39,5.39,408800.0,5.41,5.41,5.39,5.39,408800.0
2009-06-16 12:50:00,5.39,5.4,5.36,5.38,421400.0,5.39,5.4,5.36,5.38,421400.0
2009-06-16 13:00:00,5.38,5.4,5.36,5.4,150500.0,5.38,5.4,5.36,5.4,150500.0
2009-06-16 13:10:00,5.4,5.41,5.39,5.39,97300.0,5.4,5.41,5.39,5.39,97300.0
2009-06-16 13:20:00,5.39,5.39,5.38,5.39,128800.0,5.39,5.39,5.38,5.39,128800.0
2009-06-16 13:30:00,5.39,5.39,5.38,5.39,119700.0,5.39,5.39,5.38,5.39,119700.0
2009-06-16 13:40:00,5.39,5.42,5.39,5.41,527800.0,5.39,5.42,5.39,5.41,527800.0
2009-06-16 13:50:00,5.41,5.42,5.41,5.42,231700.0,5.41,5.42,5.41,5.42,231700.0
2009-06-16 14:00:00,5.42,5.42,5.4,5.42,242200.0,5.42,5.42,5.4,5.42,242200.0
2009-06-16 14:10:00,5.41,5.45,5.41,5.45,333900.0,5.41,5.45,5.41,5.45,333900.0
2009-06-16 14:20:00,5.44,5.45,5.43,5.43,244300.0,5.44,5.45,5.43,5.43,244300.0
2009-06-16 14:30:00,5.43,5.44,5.41,5.43,316400.0,5.43,5.44,5.41,5.43,316400.0
2009-06-16 14:40:00,5.43,5.43,5.41,5.41,275800.0,5.43,5.43,5.41,5.41,275800.0
2009-06-16 14:50:00,5.41,5.43,5.41,5.42,490000.0,5.41,5.43,5.41,5.42,490000.0
2009-06-16 15:00:00,5.42,5.43,5.41,5.42,253400.0,5.42,5.43,5.41,5.42,253400.0
2009-06-16 15:10:00,5.42,5.45,5.42,5.44,352100.0,5.42,5.45,5.42,5.44,352100.0
2009-06-16 15:20:00,5.44,5.44,5.43,5.43,258300.0,5.44,5.44,5.43,5.43,258300.0
2009-06-16 15:30:00,5.43,5.44,5.43,5.43,378000.0,5.43,5.44,5.43,5.43,378000.0
2009-06-16 15:40:00,5.43,5.44,5.42,5.42,564200.0,5.43,5.44,5.42,5.42,564200.0
2009-06-16 15:50:00,5.42,5.42,5.39,5.4,850500.0,5.42,5.42,5.39,5.4,850500.0
2009-06-17 09:30:00,5.64,5.7,5.59,5.66,1642900.0,5.64,5.7,5.59,5.66,1642900.0
2009-06-17 09:40:00,5.66,5.71,5.62,5.68,1108100.0,5.66,5.71,5.62,5.68,1108100.0
2009-06-17 09:50:00,5.68,5.7,5.67,5.68,652400.0,5.68,5.7,5.67,5.68,652400.0
2009-06-17 10:00:00,5.68,5.78,5.65,5.77,1293600.0,5.68,5.78,5.65,5.77,1293600.0
2009-06-17 10:10:00,5.77,5.79,5.7,5.71,714000.0,5.77,5.79,5.7,5.71,714000.0
2009-06-17 10:20:00,5.71,5.72,5.69,5.69,590800.0,5.71,5.72,5.69,5.69,590800.0
2009-06-17 10:30:00,5.69,5.69,5.59,5.61,775600.0,5.69,5.69,5.59,5.61,775600.0
2009-06-17 10:40:00,5.61,5.68,5.6,5.67,461300.0,5.61,5.68,5.6,5.67,461300.0
2009-06-17 10:50:00,5.67,5.71,5.65,5.71,464800.0,5.67,5.71,5.65,5.71,464800.0
2009-06-17 11:00:00,5.71,5.74,5.68,5.7,378000.0,5.71,5.74,5.68,5.7,378000.0
2009-06-17 11:10:00,5.7,5.75,5.7,5.75,448700.0,5.7,5.75,5.7,5.75,448700.0
2009-06-17 11:20:00,5.75,5.78,5.74,5.78,378000.0,5.75,5.78,5.74,5.78,378000.0
2009-06-17 11:30:00,5.78,5.8,5.76,5.78,569100.0,5.78,5.8,5.76,5.78,569100.0
2009-06-17 11:40:00,5.79,5.8,5.76,5.77,312900.0,5.79,5.8,5.76,5.77,312900.0
2009-06-17 11:50:00,5.77,5.81,5.77,5.8,406000.0,5.77,5.81,5.77,5.8,406000.0
2009-06-17 12:00:00,5.81,5.82,5.8,5.82,407400.0,5.81,5.82,5.8,5.82,407400.0
2009-06-17 12:10:00,5.82,5.83,5.78,5.81,335300.0,5.82,5.83,5.78,5.81,335300.0
2009-06-17 12:20:00,5.81,5.84,5.8,5.81,377300.0,5.81,5.84,5.8,5.81,377300.0
2009-06-17 12:30:00,5.81,5.81,5.78,5.79,461300.0,5.81,5.81,5.78,5.79,461300.0
2009-06-17 12:40:00,5.79,5.81,5.78,5.78,212100.0,5.79,5.81,5.78,5.78,212100.0
2009-06-17 12:50:00,5.78,5.78,5.76,5.78,312200.0,5.78,5.78,5.76,5.78,312200.0
2009-06-17 13:00:00,5.78,5.81,5.78,5.81,287700.0,5.78,5.81,5.78,5.81,287700.0
2009-06-17 13:10:00,5.81,5.85,5.81,5.84,485800.0,5.81,5.85,5.81,5.84,485800.0
2009-06-17 13:20:00,5.84,5.85,5.83,5.85,177800.0,5.84,5.85,5.83,5.85,177800.0
2009-06-17 13:30:00,5.85,5.87,5.84,5.87,348600.0,5.85,5.87,5.84,5.87,348600.0
2009-06-17 13:40:00,5.87,5.87,5.83,5.85,344400.0,5.87,5.87,5.83,5.85,344400.0
2009-06-17 13:50:00,5.85,5.87,5.84,5.86,298200.0,5.85,5.87,5.84,5.86,298200.0
2009-06-17 14:00:00,5.86,5.87,5.82,5.83,422100.0,5.86,5.87,5.82,5.83,422100.0
2009-06-17 14:10:00,5.83,5.84,5.82,5.82,341600.0,5.83,5.84,5.82,5.82,341600.0
2009-06-17 14:20:00,5.82,5.84,5.81,5.82,574700.0,5.82,5.84,5.81,5.82,574700.0
2009-06-17 14:30:00,5.82,5.82,5.78,5.78,466900.0,5.82,5.82,5.78,5.78,466900.0
2009-06-17 14:40:00,5.79,5.8,5.78,5.8,264600.0,5.79,5.8,5.78,5.8,264600.0
2009-06-17 14:50:00,5.79,5.81,5.79,5.81,323400.0,5.79,5.81,5.79,5.81,323400.0
2009-06-17 15:00:00,5.81,5.82,5.79,5.81,347200.0,5.81,5.82,5.79,5.81,347200.0
2009-06-17 15:10:00,5.81,5.82,5.8,5.81,275100.0,5.81,5.82,5.8,5.81,275100.0
2009-06-17 15:20:00,5.81,5.82,5.79,5.8,348600.0,5.81,5.82,5.79,5.8,348600.0
2009-06-17 15:30:00,5.8,5.8,5.76,5.77,571200.0,5.8,5.8,5.76,5.77,571200.0
2009-06-17 15:40:00,5.77,5.8,5.76,5.79,803600.0,5.77,5.8,5.76,5.79,803600.0
2009-06-17 15:50:00,5.79,5.8,5.76,5.76,1588300.0,5.79,5.8,5.76,5.76,1588300.0
2009-06-18 09:30:00,5.85,5.86,5.74,5.77,865900.0,5.85,5.86,5.74,5.77,865900.0
2009-06-18 09:40:00,5.77,5.88,5.77,5.85,646800.0,5.77,5.88,5.77,5.85,646800.0
2009-06-18 09:50:00,5.85,5.91,5.82,5.9,473200.0,5.85,5.91,5.82,5.9,473200.0
2009-06-18 10:00:00,5.9,5.91,5.84,5.86,479500.0,5.9,5.91,5.84,5.86,479500.0
2009-06-18 10:10:00,5.86,5.91,5.86,5.88,282800.0,5.86,5.91,5.86,5.88,282800.0
2009-06-18 10:20:00,5.88,5.89,5.86,5.87,394100.0,5.88,5.89,5.86,5.87,394100.0
2009-06-18 10:30:00,5.87,5.87,5.84,5.85,241500.0,5.87,5.87,5.84,5.85,241500.0
2009-06-18 10:40:00,5.86,5.86,5.84,5.86,181300.0,5.86,5.86,5.84,5.86,181300.0
2009-06-18 10:50:00,5.85,5.86,5.84,5.85,256900.0,5.85,5.86,5.84,5.85,256900.0
2009-06-18 11:00:00,5.85,5.88,5.85,5.87,351400.0,5.85,5.88,5.85,5.87,351400.0
2009-06-18 11:10:00,5.87,5.88,5.85,5.88,193900.0,5.87,5.88,5.85,5.88,193900.0
2009-06-18 11:20:00,5.88,5.88,5.85,5.87,108500.0,5.88,5.88,5.85,5.87,108500.0
2009-06-18 11:30:00,5.87,5.88,5.85,5.87,67200.0,5.87,5.88,5.85,5.87,67200.0
2009-06-18 11:40:00,5.87,5.87,5.85,5.85,163100.0,5.87,5.87,5.85,5.85,163100.0
2009-06-18 11:50:00,5.86,5.87,5.85,5.87,116200.0,5.86,5.87,5.85,5.87,116200.0
2009-06-18 12:00:00,5.87,5.87,5.85,5.87,70000.0,5.87,5.87,5.85,5.87,70000.0
2009-06-18 12:10:00,5.87,5.87,5.86,5.86,157500.0,5.87,5.87,5.86,5.86,157500.0
2009-06-18 12:20:00,5.86,5.86,5.85,5.86,259700.0,5.86,5.86,5.85,5.86,259700.0
2009-06-18 12:30:00,5.86,5.87,5.86,5.86,50400.0,5.86,5.87,5.86,5.86,50400.0
2009-06-18 12:40:00,5.86,5.88,5.86,5.88,161000.0,5.86,5.88,5.86,5.88,161000.0
2009-06-18 12:50:00,5.88,5.89,5.87,5.89,191100.0,5.88,5.89,5.87,5.89,191100.0
2009-06-18 13:00:00,5.89,5.9,5.88,5.9,135800.0,5.89,5.9,5.88,5.9,135800.0
2009-06-18 13:10:00,5.9,5.9,5.87,5.87,82600.0,5.9,5.9,5.87,5.87,82600.0
2009-06-18 13:20:00,5.88,5.9,5.88,5.89,163800.0,5.88,5.9,5.88,5.89,163800.0
2009-06-18 13:30:00,5.88,5.9,5.88,5.88,189700.0,5.88,5.9,5.88,5.88,189700.0
2009-06-18 13:40:00,5.88,5.9,5.87,5.9,119700.0,5.88,5.9,5.87,5.9,119700.0
2009-06-18 13:50:00,5.9,5.9,5.88,5.89,95900.0,5.9,5.9,5.88,5.89,95900.0
2009-06-18 14:00:00,5.89,5.9,5.88,5.89,203700.0,5.89,5.9,5.88,5.89,203700.0
2009-06-18 14:10:00,5.89,5.9,5.88,5.89,349300.0,5.89,5.9,5.88,5.89,349300.0
2009-06-18 14:20:00,5.9,5.9,5.86,5.88,326200.0,5.9,5.9,5.86,5.88,326200.0
2009-06-18 14:30:00,5.88,5.89,5.87,5.88,258300.0,5.88,5.89,5.87,5.88,258300.0
2009-06-18 14:40:00,5.88,5.89,5.87,5.88,209300.0,5.88,5.89,5.87,5.88,209300.0
2009-06-18 14:50:00,5.88,5.91,5.88,5.91,195300.0,5.88,5.91,5.88,5.91,195300.0
2009-06-18 15:00:00,5.91,5.91,5.88,5.9,235900.0,5.91,5.91,5.88,5.9,235900.0
2009-06-18 15:10:00,5.9,5.91,5.89,5.9,214900.0,5.9,5.91,5.89,5.9,214900.0
2009-06-18 15:20:00,5.9,5.9,5.88,5.89,379400.0,5.9,5.9,5.88,5.89,379400.0
2009-06-18 15:30:00,5.89,5.91,5.89,5.9,630000.0,5.89,5.91,5.89,5.9,630000.0
2009-06-18 15:40:00,5.9,5.94,5.9,5.92,1085000.0,5.9,5.94,5.9,5.92,1085000.0
2009-06-18 15:50:00,5.92,5.92,5.89,5.91,1162700.0,5.92,5.92,5.89,5.91,1162700.0
2009-06-19 09:30:00,5.92,6.12,5.92,6.08,2799300.0,5.92,6.12,5.92,6.08,2799300.0
2009-06-19 09:40:00,6.08,6.09,6.05,6.07,651000.0,6.08,6.09,6.05,6.07,651000.0
2009-06-19 09:50:00,6.07,6.12,6.05,6.05,672000.0,6.07,6.12,6.05,6.05,672000.0
2009-06-19 10:00:00,6.06,6.06,6.01,6.02,516600.0,6.06,6.06,6.01,6.02,516600.0
2009-06-19 10:10:00,6.02,6.04,6.0,6.02,331100.0,6.02,6.04,6.0,6.02,331100.0
2009-06-19 10:20:00,6.02,6.03,6.01,6.02,129500.0,6.02,6.03,6.01,6.02,129500.0
2009-06-19 10:30:00,6.02,6.02,6.01,6.01,149800.0,6.02,6.02,6.01,6.01,149800.0
2009-06-19 10:40:00,6.01,6.03,6.01,6.02,209300.0,6.01,6.03,6.01,6.02,209300.0
2009-06-19 10:50:00,6.02,6.03,6.01,6.03,217000.0,6.02,6.03,6.01,6.03,217000.0
2009-06-19 11:00:00,6.03,6.06,6.03,6.05,531300.0,6.03,6.06,6.03,6.05,531300.0
2009-06-19 11:10:00,6.05,6.06,6.04,6.04,177100.0,6.05,6.06,6.04,6.04,177100.0
2009-06-19 11:20:00,6.04,6.04,6.01,6.01,161700.0,6.04,6.04,6.01,6.01,161700.0
2009-06-19 11:30:00,6.01,6.04,6.01,6.03,158900.0,6.01,6.04,6.01,6.03,158900.0
2009-06-19 11:40:00,6.03,6.05,6.02,6.05,242200.0,6.03,6.05,6.02,6.05,242200.0
2009-06-19 11:50:00,6.05,6.05,6.04,6.05,75600.0,6.05,6.05,6.04,6.05,75600.0
2009-06-19 12:00:00,6.05,6.08,6.05,6.05,252700.0,6.05,6.08,6.05,6.05,252700.0
2009-06-19 12:10:00,6.05,6.05,6.03,6.04,192500.0,6.05,6.05,6.03,6.04,192500.0
2009-06-19 12:20:00,6.04,6.04,6.0,6.01,163800.0,6.04,6.04,6.0,6.01,163800.0
2009-06-19 12:30:00,6.01,6.03,6.01,6.02,187600.0,6.01,6.03,6.01,6.02,187600.0
2009-06-19 12:40:00,6.02,6.05,6.02,6.03,175000.0,6.02,6.05,6.02,6.03,175000.0
2009-06-19 12:50:00,6.03,6.04,6.02,6.02,90300.0,6.03,6.04,6.02,6.02,90300.0
2009-06-19 13:00:00,6.02,6.02,5.99,5.99,177800.0,6.02,6.02,5.99,5.99,177800.0
2009-06-19 13:10:00,5.99,6.01,5.98,6.0,171500.0,5.99,6.01,5.98,6.0,171500.0
2009-06-19 13:20:00,6.0,6.0,5.97,5.98,147700.0,6.0,6.0,5.97,5.98,147700.0
2009-06-19 13:30:00,5.98,5.99,5.98,5.99,100800.0,5.98,5.99,5.98,5.99,100800.0
2009-06-19 13:40:00,5.98,5.99,5.98,5.99,75600.0,5.98,5.99,5.98,5.99,75600.0
2009-06-19 13:50:00,5.99,5.99,5.98,5.98,91000.0,5.99,5.99,5.98,5.98,91000.0
2009-06-19 14:00:00,5.98,5.98,5.97,5.97,112700.0,5.98,5.98,5.97,5.97,112700.0
2009-06-19 14:10:00,5.97,5.97,5.95,5.95,226100.0,5.97,5.97,5.95,5.95,226100.0
2009-06-19 14:20:00,5.96,5.96,5.95,5.95,98700.0,5.96,5.96,5.95,5.95,98700.0
2009-06-19 14:30:00,5.95,5.98,5.95,5.98,360500.0,5.95,5.98,5.95,5.98,360500.0
2009-06-19 14:40:00,5.98,6.0,5.98,5.99,194600.0,5.98,6.0,5.98,5.99,194600.0
2009-06-19 14:50:00,5.99,6.01,5.99,5.99,195300.0,5.99,6.01,5.99,5.99,195300.0
2009-06-19 15:00:00,5.99,6.0,5.98,5.99,170800.0,5.99,6.0,5.98,5.99,170800.0
2009-06-19 15:10:00,5.98,6.01,5.98,6.0,238000.0,5.98,6.01,5.98,6.0,238000.0
2009-06-19 15:20:00,6.0,6.0,5.98,5.99,361200.0,6.0,6.0,5.98,5.99,361200.0
2009-06-19 15:30:00,5.99,6.01,5.99,5.99,308700.0,5.99,6.01,5.99,5.99,308700.0
2009-06-19 15:40:00,5.99,6.0,5.97,5.99,766500.0,5.99,6.0,5.97,5.99,766500.0
2009-06-19 15:50:00,5.99,5.99,5.93,5.95,1475600.0,5.99,5.99,5.93,5.95,1475600.0
2009-06-22 09:30:00,5.91,5.91,5.8,5.82,533400.0,5.91,5.91,5.8,5.82,533400.0
2009-06-22 09:40:00,5.82,5.84,5.8,5.84,357700.0,5.82,5.84,5.8,5.84,357700.0
2009-06-22 09:50:00,5.84,5.88,5.83,5.85,240800.0,5.84,5.88,5.83,5.85,240800.0
2009-06-22 10:00:00,5.85,5.87,5.8,5.86,400400.0,5.85,5.87,5.8,5.86,400400.0
2009-06-22 10:10:00,5.85,5.87,5.81,5.81,207200.0,5.85,5.87,5.81,5.81,207200.0
2009-06-22 10:20:00,5.81,5.83,5.76,5.78,357000.0,5.81,5.83,5.76,5.78,357000.0
2009-06-22 10:30:00,5.78,5.78,5.73,5.77,345100.0,5.78,5.78,5.73,5.77,345100.0
2009-06-22 10:40:00,5.77,5.79,5.76,5.76,276500.0,5.77,5.79,5.76,5.76,276500.0
2009-06-22 10:50:00,5.76,5.77,5.73,5.73,305900.0,5.76,5.77,5.73,5.73,305900.0
2009-06-22 11:00:00,5.73,5.74,5.72,5.72,252700.0,5.73,5.74,5.72,5.72,252700.0
2009-06-22 11:10:00,5.72,5.75,5.72,5.75,232400.0,5.72,5.75,5.72,5.75,232400.0
2009-06-22 11:20:00,5.75,5.77,5.75,5.76,312900.0,5.75,5.77,5.75,5.76,312900.0
2009-06-22 11:30:00,5.76,5.76,5.72,5.73,217000.0,5.76,5.76,5.72,5.73,217000.0
2009-06-22 11:40:00,5.73,5.74,5.68,5.69,478100.0,5.73,5.74,5.68,5.69,478100.0
2009-06-22 11:50:00,5.69,5.7,5.66,5.67,550200.0,5.69,5.7,5.66,5.67,550200.0
2009-06-22 12:00:00,5.67,5.69,5.65,5.69,249900.0,5.67,5.69,5.65,5.69,249900.0
2009-06-22 12:10:00,5.69,5.71,5.69,5.71,204400.0,5.69,5.71,5.69,5.71,204400.0
2009-06-22 12:20:00,5.71,5.73,5.7,5.72,116900.0,5.71,5.73,5.7,5.72,116900.0
2009-06-22 12:30:00,5.72,5.75,5.72,5.74,229600.0,5.72,5.75,5.72,5.74,229600.0
2009-06-22 12:40:00,5.73,5.75,5.73,5.74,100100.0,5.73,5.75,5.73,5.74,100100.0
2009-06-22 12:50:00,5.74,5.77,5.74,5.77,240100.0,5.74,5.77,5.74,5.77,240100.0
2009-06-22 13:00:00,5.77,5.81,5.77,5.8,456400.0,5.77,5.81,5.77,5.8,456400.0
2009-06-22 13:10:00,5.8,5.8,5.76,5.77,119700.0,5.8,5.8,5.76,5.77,119700.0
2009-06-22 13:20:00,5.77,5.79,5.77,5.78,113400.0,5.77,5.79,5.77,5.78,113400.0
2009-06-22 13:30:00,5.78,5.8,5.78,5.8,122500.0,5.78,5.8,5.78,5.8,122500.0
2009-06-22 13:40:00,5.8,5.82,5.8,5.81,212800.0,5.8,5.82,5.8,5.81,212800.0
2009-06-22 13:50:00,5.81,5.82,5.8,5.8,135100.0,5.81,5.82,5.8,5.8,135100.0
2009-06-22 14:00:00,5.8,5.82,5.8,5.82,259700.0,5.8,5.82,5.8,5.82,259700.0
2009-06-22 14:10:00,5.81,5.83,5.81,5.83,116200.0,5.81,5.83,5.81,5.83,116200.0
2009-06-22 14:20:00,5.83,5.83,5.82,5.83,158200.0,5.83,5.83,5.82,5.83,158200.0
2009-06-22 14:30:00,5.83,5.86,5.83,5.85,344400.0,5.83,5.86,5.83,5.85,344400.0
2009-06-22 14:40:00,5.85,5.85,5.83,5.84,87500.0,5.85,5.85,5.83,5.84,87500.0
2009-06-22 14:50:00,5.84,5.84,5.82,5.83,95900.0,5.84,5.84,5.82,5.83,95900.0
2009-06-22 15:00:00,5.83,5.84,5.83,5.83,132300.0,5.83,5.84,5.83,5.83,132300.0
2009-06-22 15:10:00,5.83,5.84,5.82,5.84,309400.0,5.83,5.84,5.82,5.84,309400.0
2009-06-22 15:20:00,5.84,5.84,5.83,5.84,303800.0,5.84,5.84,5.83,5.84,303800.0
2009-06-22 15:30:00,5.84,5.87,5.83,5.87,930300.0,5.84,5.87,5.83,5.87,930300.0
2009-06-22 15:40:00,5.86,5.88,5.83,5.83,779100.0,5.86,5.88,5.83,5.83,779100.0
2009-06-22 15:50:00,5.83,5.83,5.79,5.79,911400.0,5.83,5.83,5.79,5.79,911400.0
2009-06-23 09:30:00,5.71,5.74,5.67,5.71,438200.0,5.71,5.74,5.67,5.71,438200.0
2009-06-23 09:40:00,5.71,5.74,5.7,5.73,371000.0,5.71,5.74,5.7,5.73,371000.0
2009-06-23 09:50:00,5.73,5.73,5.71,5.72,291900.0,5.73,5.73,5.71,5.72,291900.0
2009-06-23 10:00:00,5.72,5.73,5.67,5.68,282100.0,5.72,5.73,5.67,5.68,282100.0
2009-06-23 10:10:00,5.68,5.69,5.6,5.65,376600.0,5.68,5.69,5.6,5.65,376600.0
2009-06-23 10:20:00,5.64,5.66,5.6,5.6,273700.0,5.64,5.66,5.6,5.6,273700.0
2009-06-23 10:30:00,5.6,5.61,5.6,5.61,143500.0,5.6,5.61,5.6,5.61,143500.0
2009-06-23 10:40:00,5.61,5.61,5.57,5.58,270900.0,5.61,5.61,5.57,5.58,270900.0
2009-06-23 10:50:00,5.58,5.6,5.58,5.6,141400.0,5.58,5.6,5.58,5.6,141400.0
2009-06-23 11:00:00,5.6,5.62,5.6,5.62,171500.0,5.6,5.62,5.6,5.62,171500.0
2009-06-23 11:10:00,5.61,5.63,5.61,5.63,178500.0,5.61,5.63,5.61,5.63,178500.0
2009-06-23 11:20:00,5.63,5.64,5.62,5.62,168000.0,5.63,5.64,5.62,5.62,168000.0
2009-06-23 11:30:00,5.62,5.66,5.62,5.66,174300.0,5.62,5.66,5.62,5.66,174300.0
2009-06-23 11:40:00,5.66,5.67,5.65,5.66,78400.0,5.66,5.67,5.65,5.66,78400.0
2009-06-23 11:50:00,5.66,5.69,5.66,5.68,127400.0,5.66,5.69,5.66,5.68,127400.0
2009-06-23 12:00:00,5.68,5.68,5.66,5.66,113400.0,5.68,5.68,5.66,5.66,113400.0
2009-06-23 12:10:00,5.66,5.66,5.64,5.65,89600.0,5.66,5.66,5.64,5.65,89600.0
2009-06-23 12:20:00,5.65,5.66,5.65,5.65,68600.0,5.65,5.66,5.65,5.65,68600.0
2009-06-23 12:30:00,5.65,5.7,5.65,5.69,137200.0,5.65,5.7,5.65,5.69,137200.0
2009-06-23 12:40:00,5.69,5.69,5.66,5.67,75600.0,5.69,5.69,5.66,5.67,75600.0
2009-06-23 12:50:00,5.67,5.67,5.66,5.67,76300.0,5.67,5.67,5.66,5.67,76300.0
2009-06-23 13:00:00,5.67,5.7,5.67,5.69,109900.0,5.67,5.7,5.67,5.69,109900.0
2009-06-23 13:10:00,5.69,5.69,5.67,5.67,81900.0,5.69,5.69,5.67,5.67,81900.0
2009-06-23 13:20:00,5.67,5.68,5.67,5.67,54600.0,5.67,5.68,5.67,5.67,54600.0
2009-06-23 13:30:00,5.67,5.67,5.67,5.67,49000.0,5.67,5.67,5.67,5.67,49000.0
2009-06-23 13:40:00,5.67,5.67,5.64,5.64,126000.0,5.67,5.67,5.64,5.64,126000.0
2009-06-23 13:50:00,5.64,5.65,5.63,5.63,115500.0,5.64,5.65,5.63,5.63,115500.0
2009-06-23 14:00:00,5.63,5.66,5.63,5.64,130200.0,5.63,5.66,5.63,5.64,130200.0
2009-06-23 14:10:00,5.64,5.67,5.64,5.67,67200.0,5.64,5.67,5.64,5.67,67200.0
2009-06-23 14:20:00,5.66,5.68,5.66,5.67,84700.0,5.66,5.68,5.66,5.67,84700.0
2009-06-23 14:30:00,5.67,5.68,5.66,5.66,140700.0,5.67,5.68,5.66,5.66,140700.0
2009-06-23 14:40:00,5.66,5.66,5.64,5.65,91700.0,5.66,5.66,5.64,5.65,91700.0
2009-06-23 14:50:00,5.66,5.66,5.65,5.65,186900.0,5.66,5.66,5.65,5.65,186900.0
2009-06-23 15:00:00,5.66,5.67,5.64,5.65,117600.0,5.66,5.67,5.64,5.65,117600.0
2009-06-23 15:10:00,5.65,5.67,5.65,5.67,84000.0,5.65,5.67,5.65,5.67,84000.0
2009-06-23 15:20:00,5.66,5.68,5.66,5.67,95200.0,5.66,5.68,5.66,5.67,95200.0
2009-06-23 15:30:00,5.67,5.68,5.66,5.67,161700.0,5.67,5.68,5.66,5.67,161700.0
2009-06-23 15:40:00,5.67,5.68,5.66,5.68,195300.0,5.67,5.68,5.66,5.68,195300.0
2009-06-23 15:50:00,5.67,5.68,5.65,5.65,1053500.0,5.67,5.68,5.65,5.65,1053500.0
2009-06-24 09:30:00,5.68,5.71,5.66,5.66,272300.0,5.68,5.71,5.66,5.66,272300.0
2009-06-24 09:40:00,5.65,5.73,5.65,5.72,254800.0,5.65,5.73,5.65,5.72,254800.0
2009-06-24 09:50:00,5.71,5.71,5.69,5.7,56700.0,5.71,5.71,5.69,5.7,56700.0
2009-06-24 10:00:00,5.69,5.7,5.66,5.69,277900.0,5.69,5.7,5.66,5.69,277900.0
2009-06-24 10:10:00,5.69,5.72,5.68,5.7,199500.0,5.69,5.72,5.68,5.7,199500.0
2009-06-24 10:20:00,5.7,5.75,5.7,5.72,233100.0,5.7,5.75,5.7,5.72,233100.0
2009-06-24 10:30:00,5.72,5.72,5.67,5.68,167300.0,5.72,5.72,5.67,5.68,167300.0
2009-06-24 10:40:00,5.67,5.69,5.67,5.69,147000.0,5.67,5.69,5.67,5.69,147000.0
2009-06-24 10:50:00,5.69,5.7,5.67,5.7,134400.0,5.69,5.7,5.67,5.7,134400.0
2009-06-24 11:00:00,5.7,5.71,5.67,5.67,253400.0,5.7,5.71,5.67,5.67,253400.0
2009-06-24 11:10:00,5.67,5.68,5.66,5.66,203700.0,5.67,5.68,5.66,5.66,203700.0
2009-06-24 11:20:00,5.66,5.69,5.66,5.69,79800.0,5.66,5.69,5.66,5.69,79800.0
2009-06-24 11:30:00,5.69,5.69,5.68,5.69,107100.0,5.69,5.69,5.68,5.69,107100.0
2009-06-24 11:40:00,5.69,5.7,5.68,5.69,128100.0,5.69,5.7,5.68,5.69,128100.0
2009-06-24 11:50:00,5.69,5.69,5.69,5.69,81900.0,5.69,5.69,5.69,5.69,81900.0
2009-06-24 12:00:00,5.69,5.7,5.69,5.69,61600.0,5.69,5.7,5.69,5.69,61600.0
2009-06-24 12:10:00,5.69,5.69,5.68,5.68,144900.0,5.69,5.69,5.68,5.68,144900.0
2009-06-24 12:20:00,5.68,5.69,5.68,5.68,142100.0,5.68,5.69,5.68,5.68,142100.0
2009-06-24 12:30:00,5.68,5.68,5.68,5.68,42000.0,5.68,5.68,5.68,5.68,42000.0
2009-06-24 12:40:00,5.68,5.68,5.67,5.68,68600.0,5.68,5.68,5.67,5.68,68600.0
2009-06-24 12:50:00,5.68,5.69,5.68,5.69,38500.0,5.68,5.69,5.68,5.69,38500.0
2009-06-24 13:00:00,5.69,5.72,5.69,5.71,168000.0,5.69,5.72,5.69,5.71,168000.0
2009-06-24 13:10:00,5.71,5.71,5.7,5.7,89600.0,5.71,5.71,5.7,5.7,89600.0
2009-06-24 13:20:00,5.7,5.7,5.7,5.7,56000.0,5.7,5.7,5.7,5.7,56000.0
2009-06-24 13:30:00,5.7,5.71,5.7,5.71,84000.0,5.7,5.71,5.7,5.71,84000.0
2009-06-24 13:40:00,5.71,5.71,5.69,5.7,46200.0,5.71,5.71,5.69,5.7,46200.0
2009-06-24 13:50:00,5.7,5.7,5.69,5.7,91700.0,5.7,5.7,5.69,5.7,91700.0
2009-06-24 14:00:00,5.7,5.7,5.69,5.7,93100.0,5.7,5.7,5.69,5.7,93100.0
2009-06-24 14:10:00,5.7,5.71,5.69,5.7,168000.0,5.7,5.71,5.69,5.7,168000.0
2009-06-24 14:20:00,5.7,5.71,5.66,5.67,511700.0,5.7,5.71,5.66,5.67,511700.0
2009-06-24 14:30:00,5.67,5.69,5.65,5.66,440300.0,5.67,5.69,5.65,5.66,440300.0
2009-06-24 14:40:00,5.66,5.68,5.64,5.66,401800.0,5.66,5.68,5.64,5.66,401800.0
2009-06-24 14:50:00,5.66,5.68,5.65,5.66,223300.0,5.66,5.68,5.65,5.66,223300.0
2009-06-24 15:00:00,5.66,5.67,5.62,5.63,288400.0,5.66,5.67,5.62,5.63,288400.0
2009-06-24 15:10:00,5.63,5.64,5.62,5.64,228200.0,5.63,5.64,5.62,5.64,228200.0
2009-06-24 15:20:00,5.64,5.66,5.62,5.65,317800.0,5.64,5.66,5.62,5.65,317800.0
2009-06-24 15:30:00,5.65,5.66,5.64,5.64,359800.0,5.65,5.66,5.64,5.64,359800.0
2009-06-24 15:40:00,5.64,5.67,5.62,5.66,472500.0,5.64,5.67,5.62,5.66,472500.0
2009-06-24 15:50:00,5.66,5.67,5.64,5.66,698600.0,5.66,5.67,5.64,5.66,698600.0
2009-06-25 09:30:00,5.63,5.66,5.59,5.63,319900.0,5.63,5.66,5.59,5.63,319900.0
2009-06-25 09:40:00,5.63,5.73,5.62,5.72,445200.0,5.63,5.73,5.62,5.72,445200.0
2009-06-25 09:50:00,5.72,5.82,5.71,5.79,457100.0,5.72,5.82,5.71,5.79,457100.0
2009-06-25 10:00:00,5.79,5.81,5.77,5.78,181300.0,5.79,5.81,5.77,5.78,181300.0
2009-06-25 10:10:00,5.78,5.85,5.78,5.85,380100.0,5.78,5.85,5.78,5.85,380100.0
2009-06-25 10:20:00,5.85,5.86,5.8,5.8,249900.0,5.85,5.86,5.8,5.8,249900.0
2009-06-25 10:30:00,5.8,5.82,5.8,5.81,221900.0,5.8,5.82,5.8,5.81,221900.0
2009-06-25 10:40:00,5.81,5.81,5.79,5.79,222600.0,5.81,5.81,5.79,5.79,222600.0
2009-06-25 10:50:00,5.79,5.79,5.76,5.77,168000.0,5.79,5.79,5.76,5.77,168000.0
2009-06-25 11:00:00,5.77,5.8,5.76,5.79,196000.0,5.77,5.8,5.76,5.79,196000.0
2009-06-25 11:10:00,5.79,5.8,5.77,5.8,213500.0,5.79,5.8,5.77,5.8,213500.0
2009-06-25 11:20:00,5.8,5.82,5.8,5.82,115500.0,5.8,5.82,5.8,5.82,115500.0
2009-06-25 11:30:00,5.82,5.82,5.81,5.82,315000.0,5.82,5.82,5.81,5.82,315000.0
2009-06-25 11:40:00,5.82,5.85,5.82,5.84,366800.0,5.82,5.85,5.82,5.84,366800.0
2009-06-25 11:50:00,5.84,5.86,5.82,5.85,231700.0,5.84,5.86,5.82,5.85,231700.0
2009-06-25 12:00:00,5.85,5.85,5.83,5.84,259700.0,5.85,5.85,5.83,5.84,259700.0
2009-06-25 12:10:00,5.84,5.85,5.83,5.83,117600.0,5.84,5.85,5.83,5.83,117600.0
2009-06-25 12:20:00,5.83,5.84,5.82,5.84,86100.0,5.83,5.84,5.82,5.84,86100.0
2009-06-25 12:30:00,5.85,5.85,5.81,5.81,94500.0,5.85,5.85,5.81,5.81,94500.0
2009-06-25 12:40:00,5.81,5.83,5.81,5.83,96600.0,5.81,5.83,5.81,5.83,96600.0
2009-06-25 12:50:00,5.83,5.83,5.81,5.81,112000.0,5.83,5.83,5.81,5.81,112000.0
2009-06-25 13:00:00,5.81,5.85,5.81,5.84,84700.0,5.81,5.85,5.81,5.84,84700.0
2009-06-25 13:10:00,5.85,5.86,5.84,5.86,172900.0,5.85,5.86,5.84,5.86,172900.0
2009-06-25 13:20:00,5.86,5.86,5.84,5.85,85400.0,5.86,5.86,5.84,5.85,85400.0
2009-06-25 13:30:00,5.85,5.86,5.84,5.84,98700.0,5.85,5.86,5.84,5.84,98700.0
2009-06-25 13:40:00,5.84,5.84,5.83,5.83,130900.0,5.84,5.84,5.83,5.83,130900.0
2009-06-25 13:50:00,5.83,5.84,5.82,5.84,79100.0,5.83,5.84,5.82,5.84,79100.0
2009-06-25 14:00:00,5.84,5.84,5.8,5.82,175700.0,5.84,5.84,5.8,5.82,175700.0
2009-06-25 14:10:00,5.83,5.83,5.81,5.82,147000.0,5.83,5.83,5.81,5.82,147000.0
2009-06-25 14:20:00,5.82,5.84,5.82,5.83,102900.0,5.82,5.84,5.82,5.83,102900.0
2009-06-25 14:30:00,5.83,5.84,5.82,5.82,105700.0,5.83,5.84,5.82,5.82,105700.0
2009-06-25 14:40:00,5.82,5.85,5.82,5.84,139300.0,5.82,5.85,5.82,5.84,139300.0
2009-06-25 14:50:00,5.84,5.84,5.81,5.83,178500.0,5.84,5.84,5.81,5.83,178500.0
2009-06-25 15:00:00,5.83,5.85,5.83,5.85,124600.0,5.83,5.85,5.83,5.85,124600.0
2009-06-25 15:10:00,5.85,5.85,5.83,5.84,217000.0,5.85,5.85,5.83,5.84,217000.0
2009-06-25 15:20:00,5.85,5.86,5.84,5.85,183400.0,5.85,5.86,5.84,5.85,183400.0
2009-06-25 15:30:00,5.85,5.85,5.81,5.82,349300.0,5.85,5.85,5.81,5.82,349300.0
2009-06-25 15:40:00,5.82,5.85,5.82,5.85,425600.0,5.82,5.85,5.82,5.85,425600.0
2009-06-25 15:50:00,5.85,5.88,5.84,5.87,861700.0,5.85,5.88,5.84,5.87,861700.0
2009-06-26 09:30:00,5.9,5.94,5.89,5.93,354200.0,5.9,5.94,5.89,5.93,354200.0
2009-06-26 09:40:00,5.94,5.99,5.94,5.97,285600.0,5.94,5.99,5.94,5.97,285600.0
2009-06-26 09:50:00,5.97,5.98,5.94,5.96,187600.0,5.97,5.98,5.94,5.96,187600.0
2009-06-26 10:00:00,5.97,6.0,5.95,5.99,234500.0,5.97,6.0,5.95,5.99,234500.0
2009-06-26 10:10:00,5.99,6.0,5.98,5.99,251300.0,5.99,6.0,5.98,5.99,251300.0
2009-06-26 10:20:00,5.99,6.04,5.99,6.02,544600.0,5.99,6.04,5.99,6.02,544600.0
2009-06-26 10:30:00,6.02,6.04,6.01,6.02,313600.0,6.02,6.04,6.01,6.02,313600.0
2009-06-26 10:40:00,6.02,6.04,6.02,6.03,163100.0,6.02,6.04,6.02,6.03,163100.0
2009-06-26 10:50:00,6.03,6.03,6.01,6.03,168000.0,6.03,6.03,6.01,6.03,168000.0
2009-06-26 11:00:00,6.03,6.03,6.03,6.03,258300.0,6.03,6.03,6.03,6.03,258300.0
2009-06-26 11:10:00,6.03,6.06,6.02,6.05,225400.0,6.03,6.06,6.02,6.05,225400.0
2009-06-26 11:20:00,6.05,6.05,6.03,6.03,219800.0,6.05,6.05,6.03,6.03,219800.0
2009-06-26 11:30:00,6.03,6.06,6.03,6.05,109200.0,6.03,6.06,6.03,6.05,109200.0
2009-06-26 11:40:00,6.05,6.05,6.03,6.04,201600.0,6.05,6.05,6.03,6.04,201600.0
2009-06-26 11:50:00,6.04,6.08,6.04,6.08,196000.0,6.04,6.08,6.04,6.08,196000.0
2009-06-26 12:00:00,6.08,6.1,6.07,6.08,244300.0,6.08,6.1,6.07,6.08,244300.0
2009-06-26 12:10:00,6.08,6.09,6.08,6.08,142800.0,6.08,6.09,6.08,6.08,142800.0
2009-06-26 12:20:00,6.08,6.09,6.08,6.09,116900.0,6.08,6.09,6.08,6.09,116900.0
2009-06-26 12:30:00,6.09,6.09,6.08,6.09,242200.0,6.09,6.09,6.08,6.09,242200.0
2009-06-26 12:40:00,6.09,6.09,6.08,6.09,143500.0,6.09,6.09,6.08,6.09,143500.0
2009-06-26 12:50:00,6.09,6.1,6.09,6.09,121800.0,6.09,6.1,6.09,6.09,121800.0
2009-06-26 13:00:00,6.09,6.09,6.08,6.09,102900.0,6.09,6.09,6.08,6.09,102900.0
2009-06-26 13:10:00,6.09,6.09,6.05,6.05,147700.0,6.09,6.09,6.05,6.05,147700.0
2009-06-26 13:20:00,6.05,6.07,6.05,6.07,170800.0,6.05,6.07,6.05,6.07,170800.0
2009-06-26 13:30:00,6.07,6.07,6.05,6.07,96600.0,6.07,6.07,6.05,6.07,96600.0
2009-06-26 13:40:00,6.08,6.08,6.04,6.04,203000.0,6.08,6.08,6.04,6.04,203000.0
2009-06-26 13:50:00,6.04,6.04,6.02,6.02,344400.0,6.04,6.04,6.02,6.02,344400.0
2009-06-26 14:00:00,6.02,6.03,6.01,6.01,325500.0,6.02,6.03,6.01,6.01,325500.0
2009-06-26 14:10:00,6.01,6.02,6.0,6.01,359100.0,6.01,6.02,6.0,6.01,359100.0
2009-06-26 14:20:00,6.01,6.01,5.98,5.98,403900.0,6.01,6.01,5.98,5.98,403900.0
2009-06-26 14:30:00,5.98,5.98,5.96,5.96,404600.0,5.98,5.98,5.96,5.96,404600.0
2009-06-26 14:40:00,5.96,5.96,5.93,5.94,451500.0,5.96,5.96,5.93,5.94,451500.0
2009-06-26 14:50:00,5.94,5.94,5.93,5.94,427700.0,5.94,5.94,5.93,5.94,427700.0
2009-06-26 15:00:00,5.94,5.94,5.93,5.94,499800.0,5.94,5.94,5.93,5.94,499800.0
2009-06-26 15:10:00,5.94,5.94,5.91,5.92,311500.0,5.94,5.94,5.91,5.92,311500.0
2009-06-26 15:20:00,5.92,5.92,5.9,5.91,421400.0,5.92,5.92,5.9,5.91,421400.0
2009-06-26 15:30:00,5.91,5.92,5.89,5.89,424200.0,5.91,5.92,5.89,5.89,424200.0
2009-06-26 15:40:00,5.89,5.91,5.85,5.86,1717100.0,5.89,5.91,5.85,5.86,1717100.0
2009-06-26 15:50:00,5.86,5.86,5.77,5.77,5335400.0,5.86,5.86,5.77,5.77,5335400.0
2009-06-29 09:30:00,5.8,5.86,5.79,5.79,579600.0,5.8,5.86,5.79,5.79,579600.0
2009-06-29 09:40:00,5.79,5.81,5.78,5.8,478100.0,5.79,5.81,5.78,5.8,478100.0
2009-06-29 09:50:00,5.8,5.8,5.78,5.79,458500.0,5.8,5.8,5.78,5.79,458500.0
2009-06-29 10:00:00,5.79,5.8,5.74,5.79,522900.0,5.79,5.8,5.74,5.79,522900.0
2009-06-29 10:10:00,5.79,5.84,5.78,5.84,314300.0,5.79,5.84,5.78,5.84,314300.0
2009-06-29 10:20:00,5.84,5.87,5.83,5.86,275800.0,5.84,5.87,5.83,5.86,275800.0
2009-06-29 10:30:00,5.86,5.89,5.86,5.89,268800.0,5.86,5.89,5.86,5.89,268800.0
2009-06-29 10:40:00,5.89,5.91,5.86,5.9,273700.0,5.89,5.91,5.86,5.9,273700.0
2009-06-29 10:50:00,5.9,5.93,5.9,5.92,252700.0,5.9,5.93,5.9,5.92,252700.0
2009-06-29 11:00:00,5.92,5.95,5.92,5.94,373100.0,5.92,5.95,5.92,5.94,373100.0
2009-06-29 11:10:00,5.94,5.95,5.92,5.93,212100.0,5.94,5.95,5.92,5.93,212100.0
2009-06-29 11:20:00,5.93,5.96,5.93,5.96,208600.0,5.93,5.96,5.93,5.96,208600.0
2009-06-29 11:30:00,5.96,5.97,5.94,5.94,149800.0,5.96,5.97,5.94,5.94,149800.0
2009-06-29 11:40:00,5.94,5.95,5.94,5.95,55300.0,5.94,5.95,5.94,5.95,55300.0
2009-06-29 11:50:00,5.95,5.95,5.94,5.95,87500.0,5.95,5.95,5.94,5.95,87500.0
2009-06-29 12:00:00,5.95,5.96,5.94,5.94,84000.0,5.95,5.96,5.94,5.94,84000.0
2009-06-29 12:10:00,5.94,5.94,5.92,5.92,105700.0,5.94,5.94,5.92,5.92,105700.0
2009-06-29 12:20:00,5.92,5.92,5.91,5.91,107800.0,5.92,5.92,5.91,5.91,107800.0
2009-06-29 12:30:00,5.91,5.93,5.91,5.91,97300.0,5.91,5.93,5.91,5.91,97300.0
2009-06-29 12:40:00,5.91,5.92,5.91,5.92,86100.0,5.91,5.92,5.91,5.92,86100.0
2009-06-29 12:50:00,5.92,5.92,5.9,5.9,161000.0,5.92,5.92,5.9,5.9,161000.0
2009-06-29 13:00:00,5.9,5.91,5.9,5.9,113400.0,5.9,5.91,5.9,5.9,113400.0
2009-06-29 13:10:00,5.9,5.9,5.9,5.9,53200.0,5.9,5.9,5.9,5.9,53200.0
2009-06-29 13:20:00,5.9,5.9,5.9,5.9,66500.0,5.9,5.9,5.9,5.9,66500.0
2009-06-29 13:30:00,5.9,5.9,5.88,5.89,212100.0,5.9,5.9,5.88,5.89,212100.0
2009-06-29 13:40:00,5.89,5.89,5.88,5.88,101500.0,5.89,5.89,5.88,5.88,101500.0
2009-06-29 13:50:00,5.88,5.88,5.87,5.88,128800.0,5.88,5.88,5.87,5.88,128800.0
2009-06-29 14:00:00,5.88,5.88,5.87,5.88,106400.0,5.88,5.88,5.87,5.88,106400.0
2009-06-29 14:10:00,5.88,5.9,5.88,5.89,149100.0,5.88,5.9,5.88,5.89,149100.0
2009-06-29 14:20:00,5.89,5.89,5.88,5.88,190400.0,5.89,5.89,5.88,5.88,190400.0
2009-06-29 14:30:00,5.88,5.9,5.88,5.88,151900.0,5.88,5.9,5.88,5.88,151900.0
2009-06-29 14:40:00,5.88,5.89,5.87,5.88,90300.0,5.88,5.89,5.87,5.88,90300.0
2009-06-29 14:50:00,5.89,5.89,5.88,5.88,95200.0,5.89,5.89,5.88,5.88,95200.0
2009-06-29 15:00:00,5.89,5.89,5.88,5.88,143500.0,5.89,5.89,5.88,5.88,143500.0
2009-06-29 15:10:00,5.88,5.9,5.88,5.89,119000.0,5.88,5.9,5.88,5.89,119000.0
2009-06-29 15:20:00,5.89,5.9,5.89,5.89,120400.0,5.89,5.9,5.89,5.89,120400.0
2009-06-29 15:30:00,5.89,5.9,5.88,5.89,268100.0,5.89,5.9,5.88,5.89,268100.0
2009-06-29 15:40:00,5.89,5.9,5.88,5.88,320600.0,5.89,5.9,5.88,5.88,320600.0
2009-06-29 15:50:00,5.88,5.89,5.87,5.89,483700.0,5.88,5.89,5.87,5.89,483700.0
2009-06-30 09:30:00,5.93,5.97,5.89,5.94,224700.0,5.93,5.97,5.89,5.94,224700.0
2009-06-30 09:40:00,5.93,5.95,5.87,5.87,221200.0,5.93,5.95,5.87,5.87,221200.0
2009-06-30 09:50:00,5.86,5.86,5.81,5.86,263200.0,5.86,5.86,5.81,5.86,263200.0
2009-06-30 10:00:00,5.85,5.86,5.77,5.81,372400.0,5.85,5.86,5.77,5.81,372400.0
2009-06-30 10:10:00,5.81,5.81,5.75,5.75,225400.0,5.81,5.81,5.75,5.75,225400.0
2009-06-30 10:20:00,5.75,5.75,5.7,5.73,310100.0,5.75,5.75,5.7,5.73,310100.0
2009-06-30 10:30:00,5.73,5.73,5.7,5.71,257600.0,5.73,5.73,5.7,5.71,257600.0
2009-06-30 10:40:00,5.71,5.73,5.71,5.73,158900.0,5.71,5.73,5.71,5.73,158900.0
2009-06-30 10:50:00,5.73,5.77,5.73,5.77,340900.0,5.73,5.77,5.73,5.77,340900.0
2009-06-30 11:00:00,5.77,5.79,5.75,5.75,688100.0,5.77,5.79,5.75,5.75,688100.0
2009-06-30 11:10:00,5.75,5.76,5.74,5.76,312200.0,5.75,5.76,5.74,5.76,312200.0
2009-06-30 11:20:00,5.76,5.77,5.75,5.75,135100.0,5.76,5.77,5.75,5.75,135100.0
2009-06-30 11:30:00,5.74,5.76,5.74,5.74,170800.0,5.74,5.76,5.74,5.74,170800.0
2009-06-30 11:40:00,5.74,5.76,5.74,5.75,127400.0,5.74,5.76,5.74,5.75,127400.0
2009-06-30 11:50:00,5.75,5.76,5.75,5.76,93100.0,5.75,5.76,5.75,5.76,93100.0
2009-06-30 12:00:00,5.76,5.76,5.76,5.76,43400.0,5.76,5.76,5.76,5.76,43400.0
2009-06-30 12:10:00,5.76,5.78,5.76,5.77,96600.0,5.76,5.78,5.76,5.77,96600.0
2009-06-30 12:20:00,5.77,5.8,5.76,5.8,160300.0,5.77,5.8,5.76,5.8,160300.0
2009-06-30 12:30:00,5.8,5.8,5.79,5.8,167300.0,5.8,5.8,5.79,5.8,167300.0
2009-06-30 12:40:00,5.8,5.81,5.8,5.81,74200.0,5.8,5.81,5.8,5.81,74200.0
2009-06-30 12:50:00,5.81,5.83,5.81,5.83,277200.0,5.81,5.83,5.81,5.83,277200.0
2009-06-30 13:00:00,5.83,5.83,5.82,5.83,221200.0,5.83,5.83,5.82,5.83,221200.0
2009-06-30 13:10:00,5.83,5.84,5.83,5.84,92400.0,5.83,5.84,5.83,5.84,92400.0
2009-06-30 13:20:00,5.84,5.85,5.84,5.84,149100.0,5.84,5.85,5.84,5.84,149100.0
2009-06-30 13:30:00,5.84,5.85,5.83,5.84,154000.0,5.84,5.85,5.83,5.84,154000.0
2009-06-30 13:40:00,5.84,5.85,5.82,5.83,77700.0,5.84,5.85,5.82,5.83,77700.0
2009-06-30 13:50:00,5.83,5.84,5.82,5.84,201600.0,5.83,5.84,5.82,5.84,201600.0
2009-06-30 14:00:00,5.84,5.85,5.83,5.84,525700.0,5.84,5.85,5.83,5.84,525700.0
2009-06-30 14:10:00,5.84,5.87,5.84,5.87,319200.0,5.84,5.87,5.84,5.87,319200.0
2009-06-30 14:20:00,5.87,5.9,5.86,5.9,413700.0,5.87,5.9,5.86,5.9,413700.0
2009-06-30 14:30:00,5.9,5.9,5.89,5.9,378700.0,5.9,5.9,5.89,5.9,378700.0
2009-06-30 14:40:00,5.89,5.91,5.89,5.9,283500.0,5.89,5.91,5.89,5.9,283500.0
2009-06-30 14:50:00,5.9,5.9,5.87,5.88,212800.0,5.9,5.9,5.87,5.88,212800.0
2009-06-30 15:00:00,5.88,5.9,5.88,5.89,212100.0,5.88,5.9,5.88,5.89,212100.0
2009-06-30 15:10:00,5.89,5.91,5.89,5.89,753900.0,5.89,5.91,5.89,5.89,753900.0
2009-06-30 15:20:00,5.89,5.92,5.89,5.91,396200.0,5.89,5.92,5.89,5.91,396200.0
2009-06-30 15:30:00,5.92,5.93,5.9,5.91,315700.0,5.92,5.93,5.9,5.91,315700.0
2009-06-30 15:40:00,5.91,5.93,5.9,5.93,398300.0,5.91,5.93,5.9,5.93,398300.0
2009-06-30 15:50:00,5.92,5.92,5.89,5.92,807100.0,5.92,5.92,5.89,5.92,807100.0
2009-07-01 09:30:00,5.94,5.99,5.9,5.97,367500.0,5.94,5.99,5.9,5.97,367500.0
2009-07-01 09:40:00,5.97,6.0,5.96,5.98,237300.0,5.97,6.0,5.96,5.98,237300.0
2009-07-01 09:50:00,5.99,6.06,5.98,6.05,483000.0,5.99,6.06,5.98,6.05,483000.0
2009-07-01 10:00:00,6.05,6.07,5.98,5.98,345100.0,6.05,6.07,5.98,5.98,345100.0
2009-07-01 10:10:00,5.98,5.98,5.95,5.97,269500.0,5.98,5.98,5.95,5.97,269500.0
2009-07-01 10:20:00,5.97,5.97,5.93,5.94,181300.0,5.97,5.97,5.93,5.94,181300.0
2009-07-01 10:30:00,5.95,5.96,5.92,5.92,152600.0,5.95,5.96,5.92,5.92,152600.0
2009-07-01 10:40:00,5.92,5.92,5.91,5.92,107100.0,5.92,5.92,5.91,5.92,107100.0
2009-07-01 10:50:00,5.92,5.92,5.9,5.91,120400.0,5.92,5.92,5.9,5.91,120400.0
2009-07-01 11:00:00,5.91,5.93,5.9,5.92,133700.0,5.91,5.93,5.9,5.92,133700.0
2009-07-01 11:10:00,5.93,5.93,5.91,5.91,82600.0,5.93,5.93,5.91,5.91,82600.0
2009-07-01 11:20:00,5.91,5.91,5.9,5.91,98700.0,5.91,5.91,5.9,5.91,98700.0
2009-07-01 11:30:00,5.91,5.92,5.9,5.92,83300.0,5.91,5.92,5.9,5.92,83300.0
2009-07-01 11:40:00,5.92,5.92,5.9,5.9,123900.0,5.92,5.92,5.9,5.9,123900.0
2009-07-01 11:50:00,5.9,5.9,5.89,5.89,100100.0,5.9,5.9,5.89,5.89,100100.0
2009-07-01 12:00:00,5.89,5.9,5.88,5.89,105000.0,5.89,5.9,5.88,5.89,105000.0
2009-07-01 12:10:00,5.89,5.89,5.88,5.88,139300.0,5.89,5.89,5.88,5.88,139300.0
2009-07-01 12:20:00,5.88,5.89,5.88,5.89,129500.0,5.88,5.89,5.88,5.89,129500.0
2009-07-01 12:30:00,5.89,5.89,5.86,5.86,140700.0,5.89,5.89,5.86,5.86,140700.0
2009-07-01 12:40:00,5.86,5.86,5.84,5.84,142100.0,5.86,5.86,5.84,5.84,142100.0
2009-07-01 12:50:00,5.85,5.85,5.83,5.84,179200.0,5.85,5.85,5.83,5.84,179200.0
2009-07-01 13:00:00,5.84,5.84,5.83,5.84,182000.0,5.84,5.84,5.83,5.84,182000.0
2009-07-01 13:10:00,5.84,5.84,5.83,5.83,102200.0,5.84,5.84,5.83,5.83,102200.0
2009-07-01 13:20:00,5.84,5.84,5.82,5.84,126000.0,5.84,5.84,5.82,5.84,126000.0
2009-07-01 13:30:00,5.84,5.84,5.84,5.84,82600.0,5.84,5.84,5.84,5.84,82600.0
2009-07-01 13:40:00,5.84,5.85,5.84,5.84,130200.0,5.84,5.85,5.84,5.84,130200.0
2009-07-01 13:50:00,5.84,5.84,5.82,5.82,155400.0,5.84,5.84,5.82,5.82,155400.0
2009-07-01 14:00:00,5.82,5.83,5.78,5.79,358400.0,5.82,5.83,5.78,5.79,358400.0
2009-07-01 14:10:00,5.79,5.8,5.78,5.8,147700.0,5.79,5.8,5.78,5.8,147700.0
2009-07-01 14:20:00,5.79,5.8,5.79,5.79,100100.0,5.79,5.8,5.79,5.79,100100.0
2009-07-01 14:30:00,5.79,5.8,5.78,5.79,164500.0,5.79,5.8,5.78,5.79,164500.0
2009-07-01 14:40:00,5.79,5.81,5.79,5.8,85400.0,5.79,5.81,5.79,5.8,85400.0
2009-07-01 14:50:00,5.8,5.8,5.79,5.79,119700.0,5.8,5.8,5.79,5.79,119700.0
2009-07-01 15:00:00,5.79,5.8,5.79,5.8,119000.0,5.79,5.8,5.79,5.8,119000.0
2009-07-01 15:10:00,5.8,5.82,5.79,5.8,411600.0,5.8,5.82,5.79,5.8,411600.0
2009-07-01 15:20:00,5.8,5.81,5.8,5.81,216300.0,5.8,5.81,5.8,5.81,216300.0
2009-07-01 15:30:00,5.81,5.82,5.8,5.81,222600.0,5.81,5.82,5.8,5.81,222600.0
2009-07-01 15:40:00,5.81,5.82,5.79,5.79,340900.0,5.81,5.82,5.79,5.79,340900.0
2009-07-01 15:50:00,5.79,5.82,5.79,5.8,628600.0,5.79,5.82,5.79,5.8,628600.0
2009-07-02 09:30:00,5.85,5.86,5.72,5.78,384300.0,5.85,5.86,5.72,5.78,384300.0
2009-07-02 09:40:00,5.79,5.82,5.77,5.82,300300.0,5.79,5.82,5.77,5.82,300300.0
2009-07-02 09:50:00,5.82,5.82,5.72,5.73,245000.0,5.82,5.82,5.72,5.73,245000.0
2009-07-02 10:00:00,5.73,5.74,5.67,5.69,707000.0,5.73,5.74,5.67,5.69,707000.0
2009-07-02 10:10:00,5.69,5.72,5.69,5.72,442400.0,5.69,5.72,5.69,5.72,442400.0
2009-07-02 10:20:00,5.72,5.73,5.71,5.72,207200.0,5.72,5.73,5.71,5.72,207200.0
2009-07-02 10:30:00,5.72,5.75,5.71,5.72,157500.0,5.72,5.75,5.71,5.72,157500.0
2009-07-02 10:40:00,5.72,5.73,5.71,5.73,66500.0,5.72,5.73,5.71,5.73,66500.0
2009-07-02 10:50:00,5.72,5.72,5.7,5.71,119700.0,5.72,5.72,5.7,5.71,119700.0
2009-07-02 11:00:00,5.71,5.72,5.7,5.72,246400.0,5.71,5.72,5.7,5.72,246400.0
2009-07-02 11:10:00,5.72,5.73,5.71,5.72,100800.0,5.72,5.73,5.71,5.72,100800.0
2009-07-02 11:20:00,5.72,5.72,5.7,5.71,229600.0,5.72,5.72,5.7,5.71,229600.0
2009-07-02 11:30:00,5.71,5.72,5.71,5.71,117600.0,5.71,5.72,5.71,5.71,117600.0
2009-07-02 11:40:00,5.71,5.72,5.71,5.72,65800.0,5.71,5.72,5.71,5.72,65800.0
2009-07-02 11:50:00,5.72,5.72,5.71,5.72,116900.0,5.72,5.72,5.71,5.72,116900.0
2009-07-02 12:00:00,5.72,5.73,5.71,5.72,137900.0,5.72,5.73,5.71,5.72,137900.0
2009-07-02 12:10:00,5.72,5.72,5.71,5.72,82600.0,5.72,5.72,5.71,5.72,82600.0
2009-07-02 12:20:00,5.72,5.72,5.71,5.72,52500.0,5.72,5.72,5.71,5.72,52500.0
2009-07-02 12:30:00,5.72,5.72,5.72,5.72,48300.0,5.72,5.72,5.72,5.72,48300.0
2009-07-02 12:40:00,5.72,5.73,5.72,5.72,80500.0,5.72,5.73,5.72,5.72,80500.0
2009-07-02 12:50:00,5.71,5.72,5.71,5.71,109200.0,5.71,5.72,5.71,5.71,109200.0
2009-07-02 13:00:00,5.71,5.72,5.71,5.72,37100.0,5.71,5.72,5.71,5.72,37100.0
2009-07-02 13:10:00,5.72,5.73,5.72,5.73,30100.0,5.72,5.73,5.72,5.73,30100.0
2009-07-02 13:20:00,5.73,5.73,5.72,5.73,105000.0,5.73,5.73,5.72,5.73,105000.0
2009-07-02 13:30:00,5.73,5.73,5.71,5.71,121800.0,5.73,5.73,5.71,5.71,121800.0
2009-07-02 13:40:00,5.72,5.72,5.71,5.72,72800.0,5.72,5.72,5.71,5.72,72800.0
2009-07-02 13:50:00,5.72,5.72,5.71,5.71,109200.0,5.72,5.72,5.71,5.71,109200.0
2009-07-02 14:00:00,5.71,5.72,5.71,5.72,91700.0,5.71,5.72,5.71,5.72,91700.0
2009-07-02 14:10:00,5.72,5.72,5.71,5.72,123200.0,5.72,5.72,5.71,5.72,123200.0
2009-07-02 14:20:00,5.72,5.73,5.72,5.72,67200.0,5.72,5.73,5.72,5.72,67200.0
2009-07-02 14:30:00,5.72,5.73,5.72,5.73,97300.0,5.72,5.73,5.72,5.73,97300.0
2009-07-02 14:40:00,5.73,5.74,5.73,5.73,58800.0,5.73,5.74,5.73,5.73,58800.0
2009-07-02 14:50:00,5.73,5.73,5.72,5.72,70000.0,5.73,5.73,5.72,5.72,70000.0
2009-07-02 15:00:00,5.72,5.74,5.72,5.74,73500.0,5.72,5.74,5.72,5.74,73500.0
2009-07-02 15:10:00,5.74,5.74,5.73,5.73,108500.0,5.74,5.74,5.73,5.73,108500.0
2009-07-02 15:20:00,5.73,5.73,5.71,5.72,268800.0,5.73,5.73,5.71,5.72,268800.0
2009-07-02 15:30:00,5.72,5.73,5.71,5.73,274400.0,5.72,5.73,5.71,5.73,274400.0
2009-07-02 15:40:00,5.73,5.74,5.71,5.73,385700.0,5.73,5.74,5.71,5.73,385700.0
2009-07-02 15:50:00,5.72,5.73,5.7,5.7,455000.0,5.72,5.73,5.7,5.7,455000.0
2009-07-06 09:30:00,5.63,5.73,5.59,5.72,324800.0,5.63,5.73,5.59,5.72,324800.0
2009-07-06 09:40:00,5.73,5.77,5.69,5.71,301000.0,5.73,5.77,5.69,5.71,301000.0
2009-07-06 09:50:00,5.71,5.73,5.68,5.69,338100.0,5.71,5.73,5.68,5.69,338100.0
2009-07-06 10:00:00,5.69,5.7,5.64,5.66,186200.0,5.69,5.7,5.64,5.66,186200.0
2009-07-06 10:10:00,5.66,5.66,5.64,5.64,152600.0,5.66,5.66,5.64,5.64,152600.0
2009-07-06 10:20:00,5.64,5.64,5.62,5.64,172200.0,5.64,5.64,5.62,5.64,172200.0
2009-07-06 10:30:00,5.63,5.66,5.62,5.64,155400.0,5.63,5.66,5.62,5.64,155400.0
2009-07-06 10:40:00,5.64,5.64,5.61,5.63,168700.0,5.64,5.64,5.61,5.63,168700.0
2009-07-06 10:50:00,5.63,5.66,5.63,5.65,137900.0,5.63,5.66,5.63,5.65,137900.0
2009-07-06 11:00:00,5.65,5.65,5.63,5.63,65100.0,5.65,5.65,5.63,5.63,65100.0
2009-07-06 11:10:00,5.63,5.66,5.63,5.65,63000.0,5.63,5.66,5.63,5.65,63000.0
2009-07-06 11:20:00,5.65,5.66,5.64,5.65,93800.0,5.65,5.66,5.64,5.65,93800.0
2009-07-06 11:30:00,5.64,5.65,5.64,5.65,41300.0,5.64,5.65,5.64,5.65,41300.0
2009-07-06 11:40:00,5.65,5.65,5.63,5.64,54600.0,5.65,5.65,5.63,5.64,54600.0
2009-07-06 11:50:00,5.64,5.65,5.64,5.64,88900.0,5.64,5.65,5.64,5.64,88900.0
2009-07-06 12:00:00,5.64,5.65,5.64,5.65,41300.0,5.64,5.65,5.64,5.65,41300.0
2009-07-06 12:10:00,5.64,5.65,5.64,5.65,51800.0,5.64,5.65,5.64,5.65,51800.0
2009-07-06 12:20:00,5.65,5.66,5.64,5.65,88200.0,5.65,5.66,5.64,5.65,88200.0
2009-07-06 12:30:00,5.65,5.65,5.65,5.65,94500.0,5.65,5.65,5.65,5.65,94500.0
2009-07-06 12:40:00,5.65,5.66,5.64,5.66,485800.0,5.65,5.66,5.64,5.66,485800.0
2009-07-06 12:50:00,5.66,5.66,5.64,5.65,147700.0,5.66,5.66,5.64,5.65,147700.0
2009-07-06 13:00:00,5.64,5.65,5.64,5.65,87500.0,5.64,5.65,5.64,5.65,87500.0
2009-07-06 13:10:00,5.65,5.67,5.65,5.66,212800.0,5.65,5.67,5.65,5.66,212800.0
2009-07-06 13:20:00,5.66,5.66,5.65,5.66,165900.0,5.66,5.66,5.65,5.66,165900.0
2009-07-06 13:30:00,5.66,5.66,5.64,5.65,42700.0,5.66,5.66,5.64,5.65,42700.0
2009-07-06 13:40:00,5.65,5.66,5.64,5.64,107800.0,5.65,5.66,5.64,5.64,107800.0
2009-07-06 13:50:00,5.64,5.66,5.64,5.66,114100.0,5.64,5.66,5.64,5.66,114100.0
2009-07-06 14:00:00,5.66,5.66,5.64,5.64,499100.0,5.66,5.66,5.64,5.64,499100.0
2009-07-06 14:10:00,5.64,5.65,5.63,5.64,379400.0,5.64,5.65,5.63,5.64,379400.0
2009-07-06 14:20:00,5.64,5.64,5.63,5.64,228900.0,5.64,5.64,5.63,5.64,228900.0
2009-07-06 14:30:00,5.64,5.64,5.63,5.64,280700.0,5.64,5.64,5.63,5.64,280700.0
2009-07-06 14:40:00,5.64,5.64,5.63,5.64,114800.0,5.64,5.64,5.63,5.64,114800.0
2009-07-06 14:50:00,5.64,5.65,5.64,5.65,334600.0,5.64,5.65,5.64,5.65,334600.0
2009-07-06 15:00:00,5.65,5.66,5.64,5.66,226800.0,5.65,5.66,5.64,5.66,226800.0
2009-07-06 15:10:00,5.66,5.67,5.66,5.66,124600.0,5.66,5.67,5.66,5.66,124600.0
2009-07-06 15:20:00,5.66,5.67,5.66,5.67,251300.0,5.66,5.67,5.66,5.67,251300.0
2009-07-06 15:30:00,5.67,5.67,5.64,5.64,240100.0,5.67,5.67,5.64,5.64,240100.0
2009-07-06 15:40:00,5.64,5.68,5.64,5.67,516600.0,5.64,5.68,5.64,5.67,516600.0
2009-07-06 15:50:00,5.67,5.68,5.67,5.68,228900.0,5.67,5.68,5.67,5.68,228900.0
2009-07-07 09:30:00,5.68,5.75,5.65,5.7,104300.0,5.68,5.75,5.65,5.7,104300.0
2009-07-07 09:40:00,5.7,5.7,5.65,5.68,169400.0,5.7,5.7,5.65,5.68,169400.0
2009-07-07 09:50:00,5.68,5.74,5.68,5.72,267400.0,5.68,5.74,5.68,5.72,267400.0
2009-07-07 10:00:00,5.71,5.71,5.68,5.69,92400.0,5.71,5.71,5.68,5.69,92400.0
2009-07-07 10:10:00,5.69,5.7,5.66,5.66,95200.0,5.69,5.7,5.66,5.66,95200.0
2009-07-07 10:20:00,5.66,5.68,5.66,5.68,354200.0,5.66,5.68,5.66,5.68,354200.0
2009-07-07 10:30:00,5.67,5.68,5.63,5.64,123900.0,5.67,5.68,5.63,5.64,123900.0
2009-07-07 10:40:00,5.64,5.67,5.64,5.67,608300.0,5.64,5.67,5.64,5.67,608300.0
2009-07-07 10:50:00,5.67,5.67,5.66,5.66,35000.0,5.67,5.67,5.66,5.66,35000.0
2009-07-07 11:00:00,5.66,5.67,5.66,5.67,247800.0,5.66,5.67,5.66,5.67,247800.0
2009-07-07 11:10:00,5.67,5.67,5.67,5.67,194600.0,5.67,5.67,5.67,5.67,194600.0
2009-07-07 11:20:00,5.67,5.68,5.66,5.66,129500.0,5.67,5.68,5.66,5.66,129500.0
2009-07-07 11:30:00,5.66,5.66,5.65,5.66,215600.0,5.66,5.66,5.65,5.66,215600.0
2009-07-07 11:40:00,5.66,5.66,5.65,5.65,53900.0,5.66,5.66,5.65,5.65,53900.0
2009-07-07 11:50:00,5.65,5.65,5.64,5.64,77700.0,5.65,5.65,5.64,5.64,77700.0
2009-07-07 12:00:00,5.64,5.64,5.63,5.64,86800.0,5.64,5.64,5.63,5.64,86800.0
2009-07-07 12:10:00,5.64,5.65,5.63,5.65,98000.0,5.64,5.65,5.63,5.65,98000.0
2009-07-07 12:20:00,5.65,5.65,5.64,5.65,175000.0,5.65,5.65,5.64,5.65,175000.0
2009-07-07 12:30:00,5.65,5.65,5.62,5.62,86100.0,5.65,5.65,5.62,5.62,86100.0
2009-07-07 12:40:00,5.62,5.63,5.62,5.63,49700.0,5.62,5.63,5.62,5.63,49700.0
2009-07-07 12:50:00,5.63,5.63,5.62,5.62,65100.0,5.63,5.63,5.62,5.62,65100.0
2009-07-07 13:00:00,5.62,5.63,5.6,5.61,246400.0,5.62,5.63,5.6,5.61,246400.0
2009-07-07 13:10:00,5.61,5.63,5.61,5.62,117600.0,5.61,5.63,5.61,5.62,117600.0
2009-07-07 13:20:00,5.62,5.62,5.6,5.61,126700.0,5.62,5.62,5.6,5.61,126700.0
2009-07-07 13:30:00,5.61,5.61,5.6,5.61,158200.0,5.61,5.61,5.6,5.61,158200.0
2009-07-07 13:40:00,5.61,5.61,5.59,5.59,186200.0,5.61,5.61,5.59,5.59,186200.0
2009-07-07 13:50:00,5.59,5.6,5.59,5.6,81200.0,5.59,5.6,5.59,5.6,81200.0
2009-07-07 14:00:00,5.6,5.6,5.59,5.6,109200.0,5.6,5.6,5.59,5.6,109200.0
2009-07-07 14:10:00,5.59,5.61,5.59,5.6,193900.0,5.59,5.61,5.59,5.6,193900.0
2009-07-07 14:20:00,5.6,5.6,5.6,5.6,46900.0,5.6,5.6,5.6,5.6,46900.0
2009-07-07 14:30:00,5.6,5.6,5.59,5.6,81900.0,5.6,5.6,5.59,5.6,81900.0
2009-07-07 14:40:00,5.6,5.6,5.59,5.59,79100.0,5.6,5.6,5.59,5.59,79100.0
2009-07-07 14:50:00,5.59,5.59,5.58,5.58,133700.0,5.59,5.59,5.58,5.58,133700.0
2009-07-07 15:00:00,5.58,5.59,5.55,5.57,373100.0,5.58,5.59,5.55,5.57,373100.0
2009-07-07 15:10:00,5.57,5.57,5.56,5.56,129500.0,5.57,5.57,5.56,5.56,129500.0
2009-07-07 15:20:00,5.56,5.57,5.55,5.57,223300.0,5.56,5.57,5.55,5.57,223300.0
2009-07-07 15:30:00,5.57,5.58,5.55,5.56,369600.0,5.57,5.58,5.55,5.56,369600.0
2009-07-07 15:40:00,5.56,5.57,5.53,5.54,441700.0,5.56,5.57,5.53,5.54,441700.0
2009-07-07 15:50:00,5.55,5.55,5.53,5.54,463400.0,5.55,5.55,5.53,5.54,463400.0
2009-07-08 09:30:00,5.6,5.6,5.43,5.51,548100.0,5.6,5.6,5.43,5.51,548100.0
2009-07-08 09:40:00,5.51,5.54,5.5,5.52,296800.0,5.51,5.54,5.5,5.52,296800.0
2009-07-08 09:50:00,5.52,5.53,5.43,5.44,475300.0,5.52,5.53,5.43,5.44,475300.0
2009-07-08 10:00:00,5.43,5.49,5.42,5.47,435400.0,5.43,5.49,5.42,5.47,435400.0
2009-07-08 10:10:00,5.48,5.51,5.47,5.51,302400.0,5.48,5.51,5.47,5.51,302400.0
2009-07-08 10:20:00,5.5,5.51,5.49,5.5,64400.0,5.5,5.51,5.49,5.5,64400.0
2009-07-08 10:30:00,5.5,5.5,5.46,5.46,70700.0,5.5,5.5,5.46,5.46,70700.0
2009-07-08 10:40:00,5.46,5.48,5.46,5.48,193900.0,5.46,5.48,5.46,5.48,193900.0
2009-07-08 10:50:00,5.48,5.48,5.47,5.47,198800.0,5.48,5.48,5.47,5.47,198800.0
2009-07-08 11:00:00,5.47,5.47,5.47,5.47,112000.0,5.47,5.47,5.47,5.47,112000.0
2009-07-08 11:10:00,5.47,5.51,5.47,5.5,147700.0,5.47,5.51,5.47,5.5,147700.0
2009-07-08 11:20:00,5.49,5.5,5.49,5.5,128800.0,5.49,5.5,5.49,5.5,128800.0
2009-07-08 11:30:00,5.49,5.51,5.49,5.5,98000.0,5.49,5.51,5.49,5.5,98000.0
2009-07-08 11:40:00,5.5,5.51,5.5,5.51,65800.0,5.5,5.51,5.5,5.51,65800.0
2009-07-08 11:50:00,5.5,5.51,5.49,5.5,100800.0,5.5,5.51,5.49,5.5,100800.0
2009-07-08 12:00:00,5.5,5.5,5.49,5.49,60900.0,5.5,5.5,5.49,5.49,60900.0
2009-07-08 12:10:00,5.49,5.49,5.47,5.47,189700.0,5.49,5.49,5.47,5.47,189700.0
2009-07-08 12:20:00,5.47,5.48,5.45,5.46,136500.0,5.47,5.48,5.45,5.46,136500.0
2009-07-08 12:30:00,5.45,5.46,5.44,5.44,116900.0,5.45,5.46,5.44,5.44,116900.0
2009-07-08 12:40:00,5.44,5.45,5.44,5.44,135100.0,5.44,5.45,5.44,5.44,135100.0
2009-07-08 12:50:00,5.44,5.44,5.44,5.44,137200.0,5.44,5.44,5.44,5.44,137200.0
2009-07-08 13:00:00,5.44,5.48,5.44,5.48,70700.0,5.44,5.48,5.44,5.48,70700.0
2009-07-08 13:10:00,5.47,5.48,5.46,5.48,50400.0,5.47,5.48,5.46,5.48,50400.0
2009-07-08 13:20:00,5.48,5.5,5.48,5.5,211400.0,5.48,5.5,5.48,5.5,211400.0
2009-07-08 13:30:00,5.5,5.5,5.48,5.48,102900.0,5.5,5.5,5.48,5.48,102900.0
2009-07-08 13:40:00,5.48,5.5,5.48,5.5,44800.0,5.48,5.5,5.48,5.5,44800.0
2009-07-08 13:50:00,5.49,5.5,5.48,5.5,198100.0,5.49,5.5,5.48,5.5,198100.0
2009-07-08 14:00:00,5.5,5.51,5.5,5.5,132300.0,5.5,5.51,5.5,5.5,132300.0
2009-07-08 14:10:00,5.5,5.5,5.48,5.48,144200.0,5.5,5.5,5.48,5.48,144200.0
2009-07-08 14:20:00,5.48,5.5,5.48,5.49,87500.0,5.48,5.5,5.48,5.49,87500.0
2009-07-08 14:30:00,5.49,5.49,5.48,5.49,111300.0,5.49,5.49,5.48,5.49,111300.0
2009-07-08 14:40:00,5.49,5.49,5.48,5.48,109900.0,5.49,5.49,5.48,5.48,109900.0
2009-07-08 14:50:00,5.49,5.5,5.48,5.5,123200.0,5.49,5.5,5.48,5.5,123200.0
2009-07-08 15:00:00,5.5,5.53,5.48,5.51,297500.0,5.5,5.53,5.48,5.51,297500.0
2009-07-08 15:10:00,5.51,5.52,5.5,5.51,211400.0,5.51,5.52,5.5,5.51,211400.0
2009-07-08 15:20:00,5.51,5.52,5.49,5.5,227500.0,5.51,5.52,5.49,5.5,227500.0
2009-07-08 15:30:00,5.49,5.53,5.49,5.51,286300.0,5.49,5.53,5.49,5.51,286300.0
2009-07-08 15:40:00,5.53,5.54,5.51,5.52,267400.0,5.53,5.54,5.51,5.52,267400.0
2009-07-08 15:50:00,5.52,5.53,5.5,5.53,443100.0,5.52,5.53,5.5,5.53,443100.0
2009-07-09 09:30:00,5.62,5.73,5.61,5.63,610400.0,5.62,5.73,5.61,5.63,610400.0
2009-07-09 09:40:00,5.63,5.63,5.59,5.63,379400.0,5.63,5.63,5.59,5.63,379400.0
2009-07-09 09:50:00,5.63,5.71,5.63,5.69,523600.0,5.63,5.71,5.63,5.69,523600.0
2009-07-09 10:00:00,5.69,5.71,5.68,5.7,604800.0,5.69,5.71,5.68,5.7,604800.0
2009-07-09 10:10:00,5.7,5.7,5.65,5.68,227500.0,5.7,5.7,5.65,5.68,227500.0
2009-07-09 10:20:00,5.68,5.69,5.63,5.65,555800.0,5.68,5.69,5.63,5.65,555800.0
2009-07-09 10:30:00,5.64,5.65,5.63,5.64,348600.0,5.64,5.65,5.63,5.64,348600.0
2009-07-09 10:40:00,5.64,5.68,5.64,5.67,415800.0,5.64,5.68,5.64,5.67,415800.0
2009-07-09 10:50:00,5.67,5.67,5.64,5.64,298200.0,5.67,5.67,5.64,5.64,298200.0
2009-07-09 11:00:00,5.64,5.66,5.64,5.65,663600.0,5.64,5.66,5.64,5.65,663600.0
2009-07-09 11:10:00,5.65,5.66,5.64,5.66,415100.0,5.65,5.66,5.64,5.66,415100.0
2009-07-09 11:20:00,5.66,5.68,5.66,5.67,264600.0,5.66,5.68,5.66,5.67,264600.0
2009-07-09 11:30:00,5.66,5.67,5.65,5.67,47600.0,5.66,5.67,5.65,5.67,47600.0
2009-07-09 11:40:00,5.66,5.68,5.65,5.66,108500.0,5.66,5.68,5.65,5.66,108500.0
2009-07-09 11:50:00,5.66,5.67,5.66,5.66,210000.0,5.66,5.67,5.66,5.66,210000.0
2009-07-09 12:00:00,5.66,5.67,5.66,5.67,49000.0,5.66,5.67,5.66,5.67,49000.0
2009-07-09 12:10:00,5.66,5.67,5.66,5.67,56700.0,5.66,5.67,5.66,5.67,56700.0
2009-07-09 12:20:00,5.67,5.67,5.66,5.66,56700.0,5.67,5.67,5.66,5.66,56700.0
2009-07-09 12:30:00,5.66,5.66,5.65,5.66,95200.0,5.66,5.66,5.65,5.66,95200.0
2009-07-09 12:40:00,5.66,5.67,5.66,5.67,102200.0,5.66,5.67,5.66,5.67,102200.0
2009-07-09 12:50:00,5.67,5.67,5.66,5.67,42000.0,5.67,5.67,5.66,5.67,42000.0
2009-07-09 13:00:00,5.67,5.67,5.65,5.66,126000.0,5.67,5.67,5.65,5.66,126000.0
2009-07-09 13:10:00,5.66,5.68,5.66,5.67,108500.0,5.66,5.68,5.66,5.67,108500.0
2009-07-09 13:20:00,5.67,5.68,5.66,5.67,305900.0,5.67,5.68,5.66,5.67,305900.0
2009-07-09 13:30:00,5.68,5.68,5.67,5.67,287700.0,5.68,5.68,5.67,5.67,287700.0
2009-07-09 13:40:00,5.67,5.68,5.67,5.68,159600.0,5.67,5.68,5.67,5.68,159600.0
2009-07-09 13:50:00,5.68,5.68,5.67,5.68,79800.0,5.68,5.68,5.67,5.68,79800.0
2009-07-09 14:00:00,5.68,5.68,5.67,5.67,82600.0,5.68,5.68,5.67,5.67,82600.0
2009-07-09 14:10:00,5.67,5.69,5.67,5.68,87500.0,5.67,5.69,5.67,5.68,87500.0
2009-07-09 14:20:00,5.68,5.7,5.68,5.7,252700.0,5.68,5.7,5.68,5.7,252700.0
2009-07-09 14:30:00,5.69,5.71,5.69,5.71,135100.0,5.69,5.71,5.69,5.71,135100.0
2009-07-09 14:40:00,5.7,5.71,5.7,5.7,48300.0,5.7,5.71,5.7,5.7,48300.0
2009-07-09 14:50:00,5.7,5.72,5.7,5.7,291200.0,5.7,5.72,5.7,5.7,291200.0
2009-07-09 15:00:00,5.7,5.71,5.69,5.71,609700.0,5.7,5.71,5.69,5.71,609700.0
2009-07-09 15:10:00,5.71,5.71,5.7,5.71,257600.0,5.71,5.71,5.7,5.71,257600.0
2009-07-09 15:20:00,5.71,5.71,5.7,5.71,499100.0,5.71,5.71,5.7,5.71,499100.0
2009-07-09 15:30:00,5.71,5.72,5.7,5.71,444500.0,5.71,5.72,5.7,5.71,444500.0
2009-07-09 15:40:00,5.72,5.73,5.71,5.73,969500.0,5.72,5.73,5.71,5.73,969500.0
2009-07-09 15:50:00,5.72,5.73,5.71,5.71,867300.0,5.72,5.73,5.71,5.71,867300.0
2009-07-10 09:30:00,5.63,5.73,5.63,5.72,329700.0,5.63,5.73,5.63,5.72,329700.0
2009-07-10 09:40:00,5.73,5.74,5.71,5.73,116900.0,5.73,5.74,5.71,5.73,116900.0
2009-07-10 09:50:00,5.73,5.76,5.71,5.72,343000.0,5.73,5.76,5.71,5.72,343000.0
2009-07-10 10:00:00,5.72,5.74,5.71,5.71,207200.0,5.72,5.74,5.71,5.71,207200.0
2009-07-10 10:10:00,5.71,5.77,5.71,5.76,176400.0,5.71,5.77,5.71,5.76,176400.0
2009-07-10 10:20:00,5.76,5.76,5.74,5.74,52500.0,5.76,5.76,5.74,5.74,52500.0
2009-07-10 10:30:00,5.74,5.74,5.71,5.71,111300.0,5.74,5.74,5.71,5.71,111300.0
2009-07-10 10:40:00,5.7,5.74,5.68,5.73,106400.0,5.7,5.74,5.68,5.73,106400.0
2009-07-10 10:50:00,5.73,5.73,5.7,5.71,24500.0,5.73,5.73,5.7,5.71,24500.0
2009-07-10 11:00:00,5.71,5.71,5.68,5.69,103600.0,5.71,5.71,5.68,5.69,103600.0
2009-07-10 11:10:00,5.69,5.69,5.68,5.68,124600.0,5.69,5.69,5.68,5.68,124600.0
2009-07-10 11:20:00,5.68,5.7,5.68,5.69,108500.0,5.68,5.7,5.68,5.69,108500.0
2009-07-10 11:30:00,5.69,5.7,5.69,5.69,88900.0,5.69,5.7,5.69,5.69,88900.0
2009-07-10 11:40:00,5.69,5.71,5.69,5.71,72100.0,5.69,5.71,5.69,5.71,72100.0
2009-07-10 11:50:00,5.71,5.73,5.71,5.72,72100.0,5.71,5.73,5.71,5.72,72100.0
2009-07-10 12:00:00,5.72,5.74,5.72,5.73,35000.0,5.72,5.74,5.72,5.73,35000.0
2009-07-10 12:10:00,5.73,5.74,5.72,5.73,109200.0,5.73,5.74,5.72,5.73,109200.0
2009-07-10 12:20:00,5.72,5.73,5.7,5.71,62300.0,5.72,5.73,5.7,5.71,62300.0
2009-07-10 12:30:00,5.71,5.72,5.71,5.72,35700.0,5.71,5.72,5.71,5.72,35700.0
2009-07-10 12:40:00,5.72,5.73,5.72,5.73,24500.0,5.72,5.73,5.72,5.73,24500.0
2009-07-10 12:50:00,5.73,5.73,5.71,5.71,36400.0,5.73,5.73,5.71,5.71,36400.0
2009-07-10 13:00:00,5.71,5.71,5.71,5.71,30800.0,5.71,5.71,5.71,5.71,30800.0
2009-07-10 13:10:00,5.71,5.71,5.69,5.71,359800.0,5.71,5.71,5.69,5.71,359800.0
2009-07-10 13:20:00,5.71,5.72,5.7,5.71,52500.0,5.71,5.72,5.7,5.71,52500.0
2009-07-10 13:30:00,5.71,5.73,5.71,5.73,60900.0,5.71,5.73,5.71,5.73,60900.0
2009-07-10 13:40:00,5.72,5.74,5.72,5.72,35000.0,5.72,5.74,5.72,5.72,35000.0
2009-07-10 13:50:00,5.72,5.72,5.71,5.72,19600.0,5.72,5.72,5.71,5.72,19600.0
2009-07-10 14:00:00,5.71,5.72,5.71,5.71,83300.0,5.71,5.72,5.71,5.71,83300.0
2009-07-10 14:10:00,5.71,5.72,5.71,5.72,56000.0,5.71,5.72,5.71,5.72,56000.0
2009-07-10 14:20:00,5.72,5.72,5.71,5.71,88200.0,5.72,5.72,5.71,5.71,88200.0
2009-07-10 14:30:00,5.71,5.72,5.71,5.72,94500.0,5.71,5.72,5.71,5.72,94500.0
2009-07-10 14:40:00,5.72,5.73,5.72,5.73,86100.0,5.72,5.73,5.72,5.73,86100.0
2009-07-10 14:50:00,5.73,5.73,5.72,5.72,131600.0,5.73,5.73,5.72,5.72,131600.0
2009-07-10 15:00:00,5.72,5.73,5.72,5.72,147700.0,5.72,5.73,5.72,5.72,147700.0
2009-07-10 15:10:00,5.72,5.74,5.72,5.73,214900.0,5.72,5.74,5.72,5.73,214900.0
2009-07-10 15:20:00,5.73,5.74,5.72,5.73,124600.0,5.73,5.74,5.72,5.73,124600.0
2009-07-10 15:30:00,5.73,5.74,5.73,5.73,149100.0,5.73,5.74,5.73,5.73,149100.0
2009-07-10 15:40:00,5.73,5.74,5.71,5.73,273000.0,5.73,5.74,5.71,5.73,273000.0
2009-07-10 15:50:00,5.73,5.73,5.71,5.73,448700.0,5.73,5.73,5.71,5.73,448700.0
2009-07-13 09:30:00,5.71,5.75,5.69,5.72,156800.0,5.71,5.75,5.69,5.72,156800.0
2009-07-13 09:40:00,5.72,5.73,5.7,5.72,268100.0,5.72,5.73,5.7,5.72,268100.0
2009-07-13 09:50:00,5.72,5.75,5.71,5.73,264600.0,5.72,5.75,5.71,5.73,264600.0
2009-07-13 10:00:00,5.73,5.74,5.71,5.74,299600.0,5.73,5.74,5.71,5.74,299600.0
2009-07-13 10:10:00,5.74,5.9,5.73,5.87,1716400.0,5.74,5.9,5.73,5.87,1716400.0
2009-07-13 10:20:00,5.86,5.93,5.83,5.9,1036000.0,5.86,5.93,5.83,5.9,1036000.0
2009-07-13 10:30:00,5.91,6.01,5.89,6.0,1665300.0,5.91,6.01,5.89,6.0,1665300.0
2009-07-13 10:40:00,6.01,6.04,5.99,6.04,1183700.0,6.01,6.04,5.99,6.04,1183700.0
2009-07-13 10:50:00,6.04,6.04,5.99,6.0,1157800.0,6.04,6.04,5.99,6.0,1157800.0
2009-07-13 11:00:00,6.01,6.02,5.99,5.99,344400.0,6.01,6.02,5.99,5.99,344400.0
2009-07-13 11:10:00,5.99,5.99,5.97,5.99,343000.0,5.99,5.99,5.97,5.99,343000.0
2009-07-13 11:20:00,5.99,6.0,5.99,5.99,292600.0,5.99,6.0,5.99,5.99,292600.0
2009-07-13 11:30:00,6.0,6.0,5.98,5.99,644000.0,6.0,6.0,5.98,5.99,644000.0
2009-07-13 11:40:00,5.99,6.04,5.99,6.04,1031100.0,5.99,6.04,5.99,6.04,1031100.0
2009-07-13 11:50:00,6.04,6.06,6.02,6.03,532000.0,6.04,6.06,6.02,6.03,532000.0
2009-07-13 12:00:00,6.03,6.03,5.94,6.0,2849700.0,6.03,6.03,5.94,6.0,2849700.0
2009-07-13 12:10:00,5.99,6.0,5.97,6.0,522900.0,5.99,6.0,5.97,6.0,522900.0
2009-07-13 12:20:00,6.0,6.0,5.99,6.0,417200.0,6.0,6.0,5.99,6.0,417200.0
2009-07-13 12:30:00,6.0,6.0,5.98,5.99,170100.0,6.0,6.0,5.98,5.99,170100.0
2009-07-13 12:40:00,6.0,6.0,5.98,5.99,207900.0,6.0,6.0,5.98,5.99,207900.0
2009-07-13 12:50:00,5.99,6.0,5.99,5.99,174300.0,5.99,6.0,5.99,5.99,174300.0
2009-07-13 13:00:00,6.0,6.0,5.99,5.99,207900.0,6.0,6.0,5.99,5.99,207900.0
2009-07-13 13:10:00,6.0,6.03,6.0,6.03,505400.0,6.0,6.03,6.0,6.03,505400.0
2009-07-13 13:20:00,6.03,6.04,6.03,6.04,296800.0,6.03,6.04,6.03,6.04,296800.0
2009-07-13 13:30:00,6.04,6.06,6.04,6.05,389900.0,6.04,6.06,6.04,6.05,389900.0
2009-07-13 13:40:00,6.05,6.05,6.02,6.03,322700.0,6.05,6.05,6.02,6.03,322700.0
2009-07-13 13:50:00,6.02,6.03,6.02,6.03,216300.0,6.02,6.03,6.02,6.03,216300.0
2009-07-13 14:00:00,6.03,6.08,6.02,6.07,1349600.0,6.03,6.08,6.02,6.07,1349600.0
2009-07-13 14:10:00,6.07,6.09,6.06,6.07,1096200.0,6.07,6.09,6.06,6.07,1096200.0
2009-07-13 14:20:00,6.07,6.12,6.06,6.09,1236200.0,6.07,6.12,6.06,6.09,1236200.0
2009-07-13 14:30:00,6.1,6.15,6.1,6.13,1099700.0,6.1,6.15,6.1,6.13,1099700.0
2009-07-13 14:40:00,6.13,6.13,6.1,6.12,725200.0,6.13,6.13,6.1,6.12,725200.0
2009-07-13 14:50:00,6.12,6.14,6.09,6.09,721700.0,6.12,6.14,6.09,6.09,721700.0
2009-07-13 15:00:00,6.09,6.09,6.07,6.07,534100.0,6.09,6.09,6.07,6.07,534100.0
2009-07-13 15:10:00,6.07,6.07,6.04,6.04,672000.0,6.07,6.07,6.04,6.04,672000.0
2009-07-13 15:20:00,6.04,6.05,6.02,6.04,814100.0,6.04,6.05,6.02,6.04,814100.0
2009-07-13 15:30:00,6.04,6.04,6.0,6.02,967400.0,6.04,6.04,6.0,6.02,967400.0
2009-07-13 15:40:00,6.02,6.04,6.02,6.03,790300.0,6.02,6.04,6.02,6.03,790300.0
2009-07-13 15:50:00,6.03,6.06,6.02,6.03,1745800.0,6.03,6.06,6.02,6.03,1745800.0
2009-07-14 09:30:00,6.06,6.14,6.04,6.08,1071000.0,6.06,6.14,6.04,6.08,1071000.0
2009-07-14 09:40:00,6.09,6.09,5.97,6.0,635600.0,6.09,6.09,5.97,6.0,635600.0
2009-07-14 09:50:00,6.02,6.05,5.99,6.03,223300.0,6.02,6.05,5.99,6.03,223300.0
2009-07-14 10:00:00,6.03,6.11,6.03,6.1,281400.0,6.03,6.11,6.03,6.1,281400.0
2009-07-14 10:10:00,6.09,6.11,6.07,6.07,273000.0,6.09,6.11,6.07,6.07,273000.0
2009-07-14 10:20:00,6.07,6.08,6.01,6.06,546000.0,6.07,6.08,6.01,6.06,546000.0
2009-07-14 10:30:00,6.06,6.07,6.04,6.07,168700.0,6.06,6.07,6.04,6.07,168700.0
2009-07-14 10:40:00,6.07,6.07,6.05,6.07,263200.0,6.07,6.07,6.05,6.07,263200.0
2009-07-14 10:50:00,6.07,6.08,6.06,6.07,105000.0,6.07,6.08,6.06,6.07,105000.0
2009-07-14 11:00:00,6.07,6.11,6.06,6.11,166600.0,6.07,6.11,6.06,6.11,166600.0
2009-07-14 11:10:00,6.11,6.13,6.1,6.11,204400.0,6.11,6.13,6.1,6.11,204400.0
2009-07-14 11:20:00,6.11,6.13,6.11,6.12,164500.0,6.11,6.13,6.11,6.12,164500.0
2009-07-14 11:30:00,6.12,6.13,6.11,6.12,161700.0,6.12,6.13,6.11,6.12,161700.0
2009-07-14 11:40:00,6.12,6.12,6.11,6.11,158200.0,6.12,6.12,6.11,6.11,158200.0
2009-07-14 11:50:00,6.11,6.12,6.1,6.1,151200.0,6.11,6.12,6.1,6.1,151200.0
2009-07-14 12:00:00,6.1,6.1,6.09,6.09,225400.0,6.1,6.1,6.09,6.09,225400.0
2009-07-14 12:10:00,6.09,6.09,6.09,6.09,132300.0,6.09,6.09,6.09,6.09,132300.0
2009-07-14 12:20:00,6.09,6.1,6.07,6.1,177100.0,6.09,6.1,6.07,6.1,177100.0
2009-07-14 12:30:00,6.1,6.1,6.08,6.09,121800.0,6.1,6.1,6.08,6.09,121800.0
2009-07-14 12:40:00,6.1,6.12,6.1,6.12,198800.0,6.1,6.12,6.1,6.12,198800.0
2009-07-14 12:50:00,6.12,6.12,6.11,6.12,334600.0,6.12,6.12,6.11,6.12,334600.0
2009-07-14 13:00:00,6.12,6.12,6.11,6.12,130200.0,6.12,6.12,6.11,6.12,130200.0
2009-07-14 13:10:00,6.11,6.12,6.11,6.12,181300.0,6.11,6.12,6.11,6.12,181300.0
2009-07-14 13:20:00,6.12,6.13,6.12,6.13,249900.0,6.12,6.13,6.12,6.13,249900.0
2009-07-14 13:30:00,6.12,6.13,6.11,6.12,506100.0,6.12,6.13,6.11,6.12,506100.0
2009-07-14 13:40:00,6.12,6.12,6.11,6.11,186900.0,6.12,6.12,6.11,6.11,186900.0
2009-07-14 13:50:00,6.12,6.13,6.11,6.12,127400.0,6.12,6.13,6.11,6.12,127400.0
2009-07-14 14:00:00,6.12,6.14,6.11,6.13,555800.0,6.12,6.14,6.11,6.13,555800.0
2009-07-14 14:10:00,6.13,6.14,6.12,6.14,226800.0,6.13,6.14,6.12,6.14,226800.0
2009-07-14 14:20:00,6.14,6.17,6.14,6.17,478800.0,6.14,6.17,6.14,6.17,478800.0
2009-07-14 14:30:00,6.17,6.18,6.16,6.18,351400.0,6.17,6.18,6.16,6.18,351400.0
2009-07-14 14:40:00,6.18,6.21,6.17,6.2,552300.0,6.18,6.21,6.17,6.2,552300.0
2009-07-14 14:50:00,6.2,6.22,6.19,6.21,415800.0,6.2,6.22,6.19,6.21,415800.0
2009-07-14 15:00:00,6.21,6.22,6.19,6.19,348600.0,6.21,6.22,6.19,6.19,348600.0
2009-07-14 15:10:00,6.19,6.21,6.18,6.2,354200.0,6.19,6.21,6.18,6.2,354200.0
2009-07-14 15:20:00,6.2,6.21,6.19,6.21,427700.0,6.2,6.21,6.19,6.21,427700.0
2009-07-14 15:30:00,6.21,6.21,6.19,6.19,488600.0,6.21,6.21,6.19,6.19,488600.0
2009-07-14 15:40:00,6.19,6.19,6.16,6.17,704200.0,6.19,6.19,6.16,6.17,704200.0
2009-07-14 15:50:00,6.17,6.19,6.16,6.19,1311100.0,6.17,6.19,6.16,6.19,1311100.0
2009-07-15 09:30:00,6.26,6.28,6.19,6.22,688100.0,6.26,6.28,6.19,6.22,688100.0
2009-07-15 09:40:00,6.22,6.24,6.19,6.19,374500.0,6.22,6.24,6.19,6.19,374500.0
2009-07-15 09:50:00,6.19,6.28,6.19,6.27,353500.0,6.19,6.28,6.19,6.27,353500.0
2009-07-15 10:00:00,6.28,6.3,6.27,6.27,427700.0,6.28,6.3,6.27,6.27,427700.0
2009-07-15 10:10:00,6.27,6.3,6.25,6.3,233800.0,6.27,6.3,6.25,6.3,233800.0
2009-07-15 10:20:00,6.3,6.32,6.29,6.31,191800.0,6.3,6.32,6.29,6.31,191800.0
2009-07-15 10:30:00,6.31,6.32,6.29,6.3,214900.0,6.31,6.32,6.29,6.3,214900.0
2009-07-15 10:40:00,6.3,6.3,6.26,6.26,475300.0,6.3,6.3,6.26,6.26,475300.0
2009-07-15 10:50:00,6.26,6.26,6.21,6.22,250600.0,6.26,6.26,6.21,6.22,250600.0
2009-07-15 11:00:00,6.22,6.23,6.21,6.22,116200.0,6.22,6.23,6.21,6.22,116200.0
2009-07-15 11:10:00,6.22,6.24,6.22,6.24,167300.0,6.22,6.24,6.22,6.24,167300.0
2009-07-15 11:20:00,6.24,6.26,6.23,6.25,112000.0,6.24,6.26,6.23,6.25,112000.0
2009-07-15 11:30:00,6.25,6.27,6.24,6.25,133000.0,6.25,6.27,6.24,6.25,133000.0
2009-07-15 11:40:00,6.25,6.26,6.24,6.25,122500.0,6.25,6.26,6.24,6.25,122500.0
2009-07-15 11:50:00,6.25,6.26,6.24,6.25,114800.0,6.25,6.26,6.24,6.25,114800.0
2009-07-15 12:00:00,6.24,6.25,6.22,6.22,149800.0,6.24,6.25,6.22,6.22,149800.0
2009-07-15 12:10:00,6.22,6.25,6.22,6.25,49700.0,6.22,6.25,6.22,6.25,49700.0
2009-07-15 12:20:00,6.25,6.25,6.24,6.25,58800.0,6.25,6.25,6.24,6.25,58800.0
2009-07-15 12:30:00,6.25,6.28,6.25,6.28,158900.0,6.25,6.28,6.25,6.28,158900.0
2009-07-15 12:40:00,6.28,6.3,6.28,6.29,112700.0,6.28,6.3,6.28,6.29,112700.0
2009-07-15 12:50:00,6.29,6.29,6.27,6.27,59500.0,6.29,6.29,6.27,6.27,59500.0
2009-07-15 13:00:00,6.26,6.26,6.25,6.26,74200.0,6.26,6.26,6.25,6.26,74200.0
2009-07-15 13:10:00,6.26,6.26,6.25,6.26,35000.0,6.26,6.26,6.25,6.26,35000.0
2009-07-15 13:20:00,6.26,6.3,6.26,6.3,301700.0,6.26,6.3,6.26,6.3,301700.0
2009-07-15 13:30:00,6.3,6.3,6.28,6.29,77000.0,6.3,6.3,6.28,6.29,77000.0
2009-07-15 13:40:00,6.29,6.31,6.27,6.29,257600.0,6.29,6.31,6.27,6.29,257600.0
2009-07-15 13:50:00,6.29,6.31,6.29,6.3,103600.0,6.29,6.31,6.29,6.3,103600.0
2009-07-15 14:00:00,6.3,6.31,6.29,6.3,238700.0,6.3,6.31,6.29,6.3,238700.0
2009-07-15 14:10:00,6.3,6.3,6.29,6.3,102900.0,6.3,6.3,6.29,6.3,102900.0
2009-07-15 14:20:00,6.3,6.31,6.29,6.3,158900.0,6.3,6.31,6.29,6.3,158900.0
2009-07-15 14:30:00,6.3,6.3,6.3,6.3,140000.0,6.3,6.3,6.3,6.3,140000.0
2009-07-15 14:40:00,6.3,6.32,6.3,6.31,177800.0,6.3,6.32,6.3,6.31,177800.0
2009-07-15 14:50:00,6.31,6.33,6.31,6.32,174300.0,6.31,6.33,6.31,6.32,174300.0
2009-07-15 15:00:00,6.32,6.33,6.31,6.32,241500.0,6.32,6.33,6.31,6.32,241500.0
2009-07-15 15:10:00,6.32,6.32,6.3,6.31,227500.0,6.32,6.32,6.3,6.31,227500.0
2009-07-15 15:20:00,6.31,6.33,6.31,6.31,243600.0,6.31,6.33,6.31,6.31,243600.0
2009-07-15 15:30:00,6.31,6.32,6.3,6.32,365400.0,6.31,6.32,6.3,6.32,365400.0
2009-07-15 15:40:00,6.32,6.33,6.32,6.33,493500.0,6.32,6.33,6.32,6.33,493500.0
2009-07-15 15:50:00,6.33,6.35,6.32,6.34,808500.0,6.33,6.35,6.32,6.34,808500.0
2009-07-16 09:30:00,6.26,6.3,6.23,6.27,492800.0,6.26,6.3,6.23,6.27,492800.0
2009-07-16 09:40:00,6.27,6.27,6.22,6.24,298900.0,6.27,6.27,6.22,6.24,298900.0
2009-07-16 09:50:00,6.25,6.26,6.24,6.25,302400.0,6.25,6.26,6.24,6.25,302400.0
2009-07-16 10:00:00,6.24,6.24,6.2,6.21,256200.0,6.24,6.24,6.2,6.21,256200.0
2009-07-16 10:10:00,6.21,6.24,6.21,6.22,324800.0,6.21,6.24,6.21,6.22,324800.0
2009-07-16 10:20:00,6.22,6.25,6.22,6.24,238700.0,6.22,6.25,6.22,6.24,238700.0
2009-07-16 10:30:00,6.25,6.25,6.23,6.23,265300.0,6.25,6.25,6.23,6.23,265300.0
2009-07-16 10:40:00,6.23,6.24,6.22,6.23,311500.0,6.23,6.24,6.22,6.23,311500.0
2009-07-16 10:50:00,6.23,6.24,6.22,6.23,142100.0,6.23,6.24,6.22,6.23,142100.0
2009-07-16 11:00:00,6.22,6.24,6.22,6.23,408100.0,6.22,6.24,6.22,6.23,408100.0
2009-07-16 11:10:00,6.23,6.23,6.21,6.22,115500.0,6.23,6.23,6.21,6.22,115500.0
2009-07-16 11:20:00,6.21,6.21,6.18,6.18,142800.0,6.21,6.21,6.18,6.18,142800.0
2009-07-16 11:30:00,6.18,6.19,6.18,6.19,170100.0,6.18,6.19,6.18,6.19,170100.0
2009-07-16 11:40:00,6.19,6.19,6.17,6.19,158200.0,6.19,6.19,6.17,6.19,158200.0
2009-07-16 11:50:00,6.19,6.19,6.18,6.19,147700.0,6.19,6.19,6.18,6.19,147700.0
2009-07-16 12:00:00,6.19,6.19,6.18,6.19,131600.0,6.19,6.19,6.18,6.19,131600.0
2009-07-16 12:10:00,6.18,6.19,6.18,6.19,37800.0,6.18,6.19,6.18,6.19,37800.0
2009-07-16 12:20:00,6.19,6.19,6.18,6.19,86800.0,6.19,6.19,6.18,6.19,86800.0
2009-07-16 12:30:00,6.19,6.2,6.18,6.19,182700.0,6.19,6.2,6.18,6.19,182700.0
2009-07-16 12:40:00,6.18,6.19,6.18,6.18,175700.0,6.18,6.19,6.18,6.18,175700.0
2009-07-16 12:50:00,6.18,6.19,6.18,6.19,67900.0,6.18,6.19,6.18,6.19,67900.0
2009-07-16 13:00:00,6.18,6.19,6.18,6.19,28700.0,6.18,6.19,6.18,6.19,28700.0
2009-07-16 13:10:00,6.19,6.19,6.17,6.17,137900.0,6.19,6.19,6.17,6.17,137900.0
2009-07-16 13:20:00,6.17,6.17,6.16,6.17,130200.0,6.17,6.17,6.16,6.17,130200.0
2009-07-16 13:30:00,6.17,6.19,6.17,6.18,137200.0,6.17,6.19,6.17,6.18,137200.0
2009-07-16 13:40:00,6.18,6.21,6.18,6.21,110600.0,6.18,6.21,6.18,6.21,110600.0
2009-07-16 13:50:00,6.21,6.21,6.2,6.21,299600.0,6.21,6.21,6.2,6.21,299600.0
2009-07-16 14:00:00,6.21,6.23,6.21,6.22,123200.0,6.21,6.23,6.21,6.22,123200.0
2009-07-16 14:10:00,6.22,6.24,6.22,6.24,83300.0,6.22,6.24,6.22,6.24,83300.0
2009-07-16 14:20:00,6.24,6.26,6.24,6.26,147000.0,6.24,6.26,6.24,6.26,147000.0
2009-07-16 14:30:00,6.26,6.28,6.26,6.28,151200.0,6.26,6.28,6.26,6.28,151200.0
2009-07-16 14:40:00,6.28,6.3,6.27,6.3,312900.0,6.28,6.3,6.27,6.3,312900.0
2009-07-16 14:50:00,6.3,6.31,6.3,6.3,151200.0,6.3,6.31,6.3,6.3,151200.0
2009-07-16 15:00:00,6.3,6.31,6.29,6.29,80500.0,6.3,6.31,6.29,6.29,80500.0
2009-07-16 15:10:00,6.3,6.3,6.29,6.29,228200.0,6.3,6.3,6.29,6.29,228200.0
2009-07-16 15:20:00,6.29,6.31,6.29,6.3,173600.0,6.29,6.31,6.29,6.3,173600.0
2009-07-16 15:30:00,6.3,6.31,6.29,6.29,198800.0,6.3,6.31,6.29,6.29,198800.0
2009-07-16 15:40:00,6.29,6.32,6.29,6.32,464800.0,6.29,6.32,6.29,6.32,464800.0
2009-07-16 15:50:00,6.32,6.32,6.29,6.3,548800.0,6.32,6.32,6.29,6.3,548800.0
2009-07-17 09:30:00,6.3,6.3,6.25,6.27,391300.0,6.3,6.3,6.25,6.27,391300.0
2009-07-17 09:40:00,6.27,6.31,6.27,6.31,204400.0,6.27,6.31,6.27,6.31,204400.0
2009-07-17 09:50:00,6.31,6.35,6.29,6.35,244300.0,6.31,6.35,6.29,6.35,244300.0
2009-07-17 10:00:00,6.34,6.36,6.32,6.35,284200.0,6.34,6.36,6.32,6.35,284200.0
2009-07-17 10:10:00,6.36,6.38,6.34,6.35,133000.0,6.36,6.38,6.34,6.35,133000.0
2009-07-17 10:20:00,6.35,6.37,6.34,6.35,333200.0,6.35,6.37,6.34,6.35,333200.0
2009-07-17 10:30:00,6.35,6.36,6.33,6.34,392700.0,6.35,6.36,6.33,6.34,392700.0
2009-07-17 10:40:00,6.34,6.35,6.32,6.32,413000.0,6.34,6.35,6.32,6.32,413000.0
2009-07-17 10:50:00,6.32,6.32,6.29,6.32,207900.0,6.32,6.32,6.29,6.32,207900.0
2009-07-17 11:00:00,6.32,6.33,6.32,6.32,258300.0,6.32,6.33,6.32,6.32,258300.0
2009-07-17 11:10:00,6.32,6.33,6.3,6.32,331100.0,6.32,6.33,6.3,6.32,331100.0
2009-07-17 11:20:00,6.32,6.36,6.32,6.36,121100.0,6.32,6.36,6.32,6.36,121100.0
2009-07-17 11:30:00,6.36,6.36,6.34,6.36,93100.0,6.36,6.36,6.34,6.36,93100.0
2009-07-17 11:40:00,6.36,6.36,6.34,6.35,64400.0,6.36,6.36,6.34,6.35,64400.0
2009-07-17 11:50:00,6.35,6.36,6.35,6.35,39900.0,6.35,6.36,6.35,6.35,39900.0
2009-07-17 12:00:00,6.36,6.36,6.35,6.35,24500.0,6.36,6.36,6.35,6.35,24500.0
2009-07-17 12:10:00,6.35,6.35,6.34,6.34,61600.0,6.35,6.35,6.34,6.34,61600.0
2009-07-17 12:20:00,6.34,6.35,6.34,6.35,85400.0,6.34,6.35,6.34,6.35,85400.0
2009-07-17 12:30:00,6.35,6.36,6.35,6.36,35700.0,6.35,6.36,6.35,6.36,35700.0
2009-07-17 12:40:00,6.36,6.36,6.34,6.34,150500.0,6.36,6.36,6.34,6.34,150500.0
2009-07-17 12:50:00,6.34,6.35,6.34,6.34,55300.0,6.34,6.35,6.34,6.34,55300.0
2009-07-17 13:00:00,6.34,6.35,6.34,6.34,79100.0,6.34,6.35,6.34,6.34,79100.0
2009-07-17 13:10:00,6.35,6.35,6.34,6.35,46900.0,6.35,6.35,6.34,6.35,46900.0
2009-07-17 13:20:00,6.34,6.36,6.34,6.35,110600.0,6.34,6.36,6.34,6.35,110600.0
2009-07-17 13:30:00,6.35,6.36,6.35,6.35,244300.0,6.35,6.36,6.35,6.35,244300.0
2009-07-17 13:40:00,6.35,6.36,6.34,6.34,385700.0,6.35,6.36,6.34,6.34,385700.0
2009-07-17 13:50:00,6.34,6.34,6.33,6.33,114800.0,6.34,6.34,6.33,6.33,114800.0
2009-07-17 14:00:00,6.32,6.33,6.31,6.31,107800.0,6.32,6.33,6.31,6.31,107800.0
2009-07-17 14:10:00,6.31,6.32,6.31,6.31,80500.0,6.31,6.32,6.31,6.31,80500.0
2009-07-17 14:20:00,6.31,6.31,6.3,6.31,100100.0,6.31,6.31,6.3,6.31,100100.0
2009-07-17 14:30:00,6.31,6.31,6.3,6.3,203700.0,6.31,6.31,6.3,6.3,203700.0
2009-07-17 14:40:00,6.3,6.31,6.29,6.29,121100.0,6.3,6.31,6.29,6.29,121100.0
2009-07-17 14:50:00,6.3,6.3,6.29,6.29,231000.0,6.3,6.3,6.29,6.29,231000.0
2009-07-17 15:00:00,6.29,6.3,6.29,6.29,311500.0,6.29,6.3,6.29,6.29,311500.0
2009-07-17 15:10:00,6.29,6.29,6.27,6.27,439600.0,6.29,6.29,6.27,6.27,439600.0
2009-07-17 15:20:00,6.27,6.29,6.26,6.28,329700.0,6.27,6.29,6.26,6.28,329700.0
2009-07-17 15:30:00,6.28,6.28,6.26,6.27,185500.0,6.28,6.28,6.26,6.27,185500.0
2009-07-17 15:40:00,6.27,6.29,6.26,6.29,308700.0,6.27,6.29,6.26,6.29,308700.0
2009-07-17 15:50:00,6.29,6.3,6.28,6.3,539700.0,6.29,6.3,6.28,6.3,539700.0
2009-07-20 09:30:00,6.36,6.39,6.32,6.33,493500.0,6.36,6.39,6.32,6.33,493500.0
2009-07-20 09:40:00,6.33,6.36,6.28,6.36,298200.0,6.33,6.36,6.28,6.36,298200.0
2009-07-20 09:50:00,6.36,6.37,6.34,6.35,298900.0,6.36,6.37,6.34,6.35,298900.0
2009-07-20 10:00:00,6.36,6.43,6.36,6.39,427000.0,6.36,6.43,6.36,6.39,427000.0
2009-07-20 10:10:00,6.38,6.39,6.31,6.33,455700.0,6.38,6.39,6.31,6.33,455700.0
2009-07-20 10:20:00,6.33,6.33,6.29,6.3,415800.0,6.33,6.33,6.29,6.3,415800.0
2009-07-20 10:30:00,6.3,6.3,6.25,6.27,638400.0,6.3,6.3,6.25,6.27,638400.0
2009-07-20 10:40:00,6.27,6.27,6.23,6.24,1033200.0,6.27,6.27,6.23,6.24,1033200.0
2009-07-20 10:50:00,6.24,6.28,6.24,6.27,121800.0,6.24,6.28,6.24,6.27,121800.0
2009-07-20 11:00:00,6.27,6.3,6.27,6.3,84000.0,6.27,6.3,6.27,6.3,84000.0
2009-07-20 11:10:00,6.3,6.32,6.3,6.3,79800.0,6.3,6.32,6.3,6.3,79800.0
2009-07-20 11:20:00,6.3,6.3,6.29,6.29,163800.0,6.3,6.3,6.29,6.29,163800.0
2009-07-20 11:30:00,6.3,6.31,6.29,6.29,91000.0,6.3,6.31,6.29,6.29,91000.0
2009-07-20 11:40:00,6.29,6.31,6.29,6.29,133000.0,6.29,6.31,6.29,6.29,133000.0
2009-07-20 11:50:00,6.29,6.3,6.29,6.3,236600.0,6.29,6.3,6.29,6.3,236600.0
2009-07-20 12:00:00,6.3,6.31,6.3,6.31,350000.0,6.3,6.31,6.3,6.31,350000.0
2009-07-20 12:10:00,6.31,6.34,6.31,6.33,142800.0,6.31,6.34,6.31,6.33,142800.0
2009-07-20 12:20:00,6.33,6.34,6.33,6.34,206500.0,6.33,6.34,6.33,6.34,206500.0
2009-07-20 12:30:00,6.34,6.38,6.34,6.37,169400.0,6.34,6.38,6.34,6.37,169400.0
2009-07-20 12:40:00,6.37,6.39,6.36,6.37,177800.0,6.37,6.39,6.36,6.37,177800.0
2009-07-20 12:50:00,6.37,6.39,6.37,6.39,149100.0,6.37,6.39,6.37,6.39,149100.0
2009-07-20 13:00:00,6.39,6.4,6.39,6.39,65800.0,6.39,6.4,6.39,6.39,65800.0
2009-07-20 13:10:00,6.39,6.39,6.37,6.38,119700.0,6.39,6.39,6.37,6.38,119700.0
2009-07-20 13:20:00,6.38,6.38,6.37,6.37,59500.0,6.38,6.38,6.37,6.37,59500.0
2009-07-20 13:30:00,6.37,6.38,6.36,6.36,149800.0,6.37,6.38,6.36,6.36,149800.0
2009-07-20 13:40:00,6.37,6.4,6.36,6.39,109900.0,6.37,6.4,6.36,6.39,109900.0
2009-07-20 13:50:00,6.39,6.4,6.38,6.39,125300.0,6.39,6.4,6.38,6.39,125300.0
2009-07-20 14:00:00,6.39,6.39,6.37,6.39,101500.0,6.39,6.39,6.37,6.39,101500.0
2009-07-20 14:10:00,6.39,6.4,6.39,6.4,122500.0,6.39,6.4,6.39,6.4,122500.0
2009-07-20 14:20:00,6.4,6.4,6.37,6.37,115500.0,6.4,6.4,6.37,6.37,115500.0
2009-07-20 14:30:00,6.38,6.39,6.38,6.38,149800.0,6.38,6.39,6.38,6.38,149800.0
2009-07-20 14:40:00,6.38,6.38,6.36,6.37,199500.0,6.38,6.38,6.36,6.37,199500.0
2009-07-20 14:50:00,6.37,6.37,6.36,6.37,61600.0,6.37,6.37,6.36,6.37,61600.0
2009-07-20 15:00:00,6.37,6.4,6.37,6.39,168000.0,6.37,6.4,6.37,6.39,168000.0
2009-07-20 15:10:00,6.39,6.4,6.38,6.38,137900.0,6.39,6.4,6.38,6.38,137900.0
2009-07-20 15:20:00,6.38,6.39,6.37,6.39,112700.0,6.38,6.39,6.37,6.39,112700.0
2009-07-20 15:30:00,6.39,6.4,6.37,6.39,386400.0,6.39,6.4,6.37,6.39,386400.0
2009-07-20 15:40:00,6.4,6.4,6.38,6.38,277900.0,6.4,6.4,6.38,6.38,277900.0
2009-07-20 15:50:00,6.39,6.41,6.38,6.4,521500.0,6.39,6.41,6.38,6.4,521500.0
2009-07-21 09:30:00,6.4,6.43,6.39,6.39,302400.0,6.4,6.43,6.39,6.39,302400.0
2009-07-21 09:40:00,6.39,6.39,6.3,6.33,249900.0,6.39,6.39,6.3,6.33,249900.0
2009-07-21 09:50:00,6.33,6.35,6.29,6.31,267400.0,6.33,6.35,6.29,6.31,267400.0
2009-07-21 10:00:00,6.3,6.31,6.21,6.21,602700.0,6.3,6.31,6.21,6.21,602700.0
2009-07-21 10:10:00,6.21,6.27,6.19,6.25,385700.0,6.21,6.27,6.19,6.25,385700.0
2009-07-21 10:20:00,6.24,6.25,6.22,6.22,279300.0,6.24,6.25,6.22,6.22,279300.0
2009-07-21 10:30:00,6.22,6.25,6.21,6.23,364000.0,6.22,6.25,6.21,6.23,364000.0
2009-07-21 10:40:00,6.23,6.31,6.22,6.29,322700.0,6.23,6.31,6.22,6.29,322700.0
2009-07-21 10:50:00,6.29,6.31,6.29,6.3,141400.0,6.29,6.31,6.29,6.3,141400.0
2009-07-21 11:00:00,6.3,6.34,6.3,6.33,170100.0,6.3,6.34,6.3,6.33,170100.0
2009-07-21 11:10:00,6.33,6.36,6.31,6.34,274400.0,6.33,6.36,6.31,6.34,274400.0
2009-07-21 11:20:00,6.34,6.36,6.34,6.34,112700.0,6.34,6.36,6.34,6.34,112700.0
2009-07-21 11:30:00,6.34,6.35,6.33,6.35,81900.0,6.34,6.35,6.33,6.35,81900.0
2009-07-21 11:40:00,6.35,6.35,6.32,6.33,67200.0,6.35,6.35,6.32,6.33,67200.0
2009-07-21 11:50:00,6.32,6.33,6.3,6.31,138600.0,6.32,6.33,6.3,6.31,138600.0
2009-07-21 12:00:00,6.31,6.32,6.31,6.32,63700.0,6.31,6.32,6.31,6.32,63700.0
2009-07-21 12:10:00,6.31,6.33,6.31,6.33,37100.0,6.31,6.33,6.31,6.33,37100.0
2009-07-21 12:20:00,6.33,6.34,6.32,6.33,81200.0,6.33,6.34,6.32,6.33,81200.0
2009-07-21 12:30:00,6.33,6.33,6.32,6.33,70000.0,6.33,6.33,6.32,6.33,70000.0
2009-07-21 12:40:00,6.33,6.33,6.32,6.32,91000.0,6.33,6.33,6.32,6.32,91000.0
2009-07-21 12:50:00,6.32,6.32,6.29,6.29,213500.0,6.32,6.32,6.29,6.29,213500.0
2009-07-21 13:00:00,6.29,6.3,6.27,6.28,321300.0,6.29,6.3,6.27,6.28,321300.0
2009-07-21 13:10:00,6.28,6.3,6.28,6.3,100800.0,6.28,6.3,6.28,6.3,100800.0
2009-07-21 13:20:00,6.3,6.31,6.3,6.31,105700.0,6.3,6.31,6.3,6.31,105700.0
2009-07-21 13:30:00,6.3,6.33,6.3,6.31,77700.0,6.3,6.33,6.3,6.31,77700.0
2009-07-21 13:40:00,6.31,6.33,6.31,6.32,70700.0,6.31,6.33,6.31,6.32,70700.0
2009-07-21 13:50:00,6.33,6.33,6.31,6.32,78400.0,6.33,6.33,6.31,6.32,78400.0
2009-07-21 14:00:00,6.32,6.34,6.32,6.33,95900.0,6.32,6.34,6.32,6.33,95900.0
2009-07-21 14:10:00,6.32,6.35,6.32,6.34,139300.0,6.32,6.35,6.32,6.34,139300.0
2009-07-21 14:20:00,6.33,6.35,6.33,6.34,139300.0,6.33,6.35,6.33,6.34,139300.0
2009-07-21 14:30:00,6.34,6.34,6.32,6.33,177800.0,6.34,6.34,6.32,6.33,177800.0
2009-07-21 14:40:00,6.33,6.36,6.33,6.36,179200.0,6.33,6.36,6.33,6.36,179200.0
2009-07-21 14:50:00,6.35,6.38,6.35,6.38,167300.0,6.35,6.38,6.35,6.38,167300.0
2009-07-21 15:00:00,6.37,6.38,6.35,6.35,130900.0,6.37,6.38,6.35,6.35,130900.0
2009-07-21 15:10:00,6.35,6.38,6.35,6.37,120400.0,6.35,6.38,6.35,6.37,120400.0
2009-07-21 15:20:00,6.37,6.37,6.35,6.37,127400.0,6.37,6.37,6.35,6.37,127400.0
2009-07-21 15:30:00,6.38,6.38,6.35,6.38,329700.0,6.38,6.38,6.35,6.38,329700.0
2009-07-21 15:40:00,6.38,6.4,6.38,6.39,383600.0,6.38,6.4,6.38,6.39,383600.0
2009-07-21 15:50:00,6.39,6.41,6.38,6.4,697900.0,6.39,6.41,6.38,6.4,697900.0
2009-07-22 09:30:00,6.38,6.42,6.36,6.42,357000.0,6.38,6.42,6.36,6.42,357000.0
2009-07-22 09:40:00,6.42,6.43,6.39,6.42,328300.0,6.42,6.43,6.39,6.42,328300.0
2009-07-22 09:50:00,6.42,6.5,6.42,6.48,674100.0,6.42,6.5,6.42,6.48,674100.0
2009-07-22 10:00:00,6.49,6.55,6.48,6.5,563500.0,6.49,6.55,6.48,6.5,563500.0
2009-07-22 10:10:00,6.5,6.5,6.45,6.46,193900.0,6.5,6.5,6.45,6.46,193900.0
2009-07-22 10:20:00,6.46,6.46,6.4,6.4,318500.0,6.46,6.46,6.4,6.4,318500.0
2009-07-22 10:30:00,6.41,6.42,6.37,6.37,132300.0,6.41,6.42,6.37,6.37,132300.0
2009-07-22 10:40:00,6.38,6.42,6.37,6.42,77000.0,6.38,6.42,6.37,6.42,77000.0
2009-07-22 10:50:00,6.42,6.44,6.41,6.43,407400.0,6.42,6.44,6.41,6.43,407400.0
2009-07-22 11:00:00,6.43,6.49,6.41,6.48,352100.0,6.43,6.49,6.41,6.48,352100.0
2009-07-22 11:10:00,6.49,6.52,6.43,6.45,1134000.0,6.49,6.52,6.43,6.45,1134000.0
2009-07-22 11:20:00,6.45,6.46,6.42,6.46,170800.0,6.45,6.46,6.42,6.46,170800.0
2009-07-22 11:30:00,6.46,6.49,6.46,6.49,180600.0,6.46,6.49,6.46,6.49,180600.0
2009-07-22 11:40:00,6.49,6.5,6.46,6.47,139300.0,6.49,6.5,6.46,6.47,139300.0
2009-07-22 11:50:00,6.48,6.5,6.47,6.49,146300.0,6.48,6.5,6.47,6.49,146300.0
2009-07-22 12:00:00,6.49,6.5,6.47,6.47,275800.0,6.49,6.5,6.47,6.47,275800.0
2009-07-22 12:10:00,6.47,6.47,6.44,6.45,72800.0,6.47,6.47,6.44,6.45,72800.0
2009-07-22 12:20:00,6.45,6.48,6.45,6.47,72100.0,6.45,6.48,6.45,6.47,72100.0
2009-07-22 12:30:00,6.47,6.5,6.46,6.48,147700.0,6.47,6.5,6.46,6.48,147700.0
2009-07-22 12:40:00,6.48,6.52,6.48,6.52,167300.0,6.48,6.52,6.48,6.52,167300.0
2009-07-22 12:50:00,6.52,6.53,6.5,6.52,65800.0,6.52,6.53,6.5,6.52,65800.0
2009-07-22 13:00:00,6.52,6.53,6.5,6.51,88900.0,6.52,6.53,6.5,6.51,88900.0
2009-07-22 13:10:00,6.51,6.53,6.51,6.53,168700.0,6.51,6.53,6.51,6.53,168700.0
2009-07-22 13:20:00,6.53,6.53,6.49,6.51,58800.0,6.53,6.53,6.49,6.51,58800.0
2009-07-22 13:30:00,6.51,6.51,6.49,6.5,289800.0,6.51,6.51,6.49,6.5,289800.0
2009-07-22 13:40:00,6.5,6.51,6.47,6.5,133000.0,6.5,6.51,6.47,6.5,133000.0
2009-07-22 13:50:00,6.5,6.51,6.49,6.51,100100.0,6.5,6.51,6.49,6.51,100100.0
2009-07-22 14:00:00,6.51,6.52,6.48,6.48,126700.0,6.51,6.52,6.48,6.48,126700.0
2009-07-22 14:10:00,6.48,6.5,6.46,6.48,159600.0,6.48,6.5,6.46,6.48,159600.0
2009-07-22 14:20:00,6.48,6.49,6.46,6.47,122500.0,6.48,6.49,6.46,6.47,122500.0
2009-07-22 14:30:00,6.46,6.46,6.45,6.46,58800.0,6.46,6.46,6.45,6.46,58800.0
2009-07-22 14:40:00,6.46,6.47,6.45,6.46,118300.0,6.46,6.47,6.45,6.46,118300.0
2009-07-22 14:50:00,6.46,6.49,6.46,6.49,142100.0,6.46,6.49,6.46,6.49,142100.0
2009-07-22 15:00:00,6.49,6.49,6.46,6.47,126700.0,6.49,6.49,6.46,6.47,126700.0
2009-07-22 15:10:00,6.47,6.48,6.45,6.46,120400.0,6.47,6.48,6.45,6.46,120400.0
2009-07-22 15:20:00,6.46,6.47,6.44,6.45,179900.0,6.46,6.47,6.44,6.45,179900.0
2009-07-22 15:30:00,6.45,6.46,6.44,6.45,202300.0,6.45,6.46,6.44,6.45,202300.0
2009-07-22 15:40:00,6.45,6.46,6.43,6.44,291900.0,6.45,6.46,6.43,6.44,291900.0
2009-07-22 15:50:00,6.45,6.48,6.44,6.47,447300.0,6.45,6.48,6.44,6.47,447300.0
2009-07-23 09:30:00,6.55,6.57,6.51,6.54,662200.0,6.55,6.57,6.51,6.54,662200.0
2009-07-23 09:40:00,6.53,6.6,6.52,6.59,495600.0,6.53,6.6,6.52,6.59,495600.0
2009-07-23 09:50:00,6.59,6.64,6.59,6.62,690200.0,6.59,6.64,6.59,6.62,690200.0
2009-07-23 10:00:00,6.62,6.67,6.58,6.66,695100.0,6.62,6.67,6.58,6.66,695100.0
2009-07-23 10:10:00,6.67,6.68,6.61,6.66,769300.0,6.67,6.68,6.61,6.66,769300.0
2009-07-23 10:20:00,6.66,6.66,6.61,6.61,277200.0,6.66,6.66,6.61,6.61,277200.0
2009-07-23 10:30:00,6.62,6.67,6.62,6.67,153300.0,6.62,6.67,6.62,6.67,153300.0
2009-07-23 10:40:00,6.67,6.71,6.67,6.71,474600.0,6.67,6.71,6.67,6.71,474600.0
2009-07-23 10:50:00,6.71,6.71,6.67,6.7,284900.0,6.71,6.71,6.67,6.7,284900.0
2009-07-23 11:00:00,6.7,6.77,6.7,6.74,378700.0,6.7,6.77,6.7,6.74,378700.0
2009-07-23 11:10:00,6.75,6.76,6.73,6.75,175000.0,6.75,6.76,6.73,6.75,175000.0
2009-07-23 11:20:00,6.75,6.76,6.75,6.76,157500.0,6.75,6.76,6.75,6.76,157500.0
2009-07-23 11:30:00,6.76,6.76,6.74,6.76,135100.0,6.76,6.76,6.74,6.76,135100.0
2009-07-23 11:40:00,6.76,6.8,6.75,6.8,241500.0,6.76,6.8,6.75,6.8,241500.0
2009-07-23 11:50:00,6.8,6.8,6.77,6.78,122500.0,6.8,6.8,6.77,6.78,122500.0
2009-07-23 12:00:00,6.78,6.8,6.77,6.8,168000.0,6.78,6.8,6.77,6.8,168000.0
2009-07-23 12:10:00,6.8,6.8,6.77,6.77,470400.0,6.8,6.8,6.77,6.77,470400.0
2009-07-23 12:20:00,6.78,6.81,6.77,6.81,245700.0,6.78,6.81,6.77,6.81,245700.0
2009-07-23 12:30:00,6.8,6.8,6.79,6.8,180600.0,6.8,6.8,6.79,6.8,180600.0
2009-07-23 12:40:00,6.8,6.81,6.79,6.8,170800.0,6.8,6.81,6.79,6.8,170800.0
2009-07-23 12:50:00,6.8,6.8,6.78,6.79,326900.0,6.8,6.8,6.78,6.79,326900.0
2009-07-23 13:00:00,6.79,6.8,6.78,6.79,212800.0,6.79,6.8,6.78,6.79,212800.0
2009-07-23 13:10:00,6.79,6.79,6.78,6.79,107100.0,6.79,6.79,6.78,6.79,107100.0
2009-07-23 13:20:00,6.78,6.79,6.77,6.78,165900.0,6.78,6.79,6.77,6.78,165900.0
2009-07-23 13:30:00,6.78,6.8,6.78,6.79,263900.0,6.78,6.8,6.78,6.79,263900.0
2009-07-23 13:40:00,6.79,6.8,6.77,6.77,373100.0,6.79,6.8,6.77,6.77,373100.0
2009-07-23 13:50:00,6.77,6.78,6.74,6.74,355600.0,6.77,6.78,6.74,6.74,355600.0
2009-07-23 14:00:00,6.74,6.74,6.7,6.71,851900.0,6.74,6.74,6.7,6.71,851900.0
2009-07-23 14:10:00,6.71,6.72,6.68,6.68,695800.0,6.71,6.72,6.68,6.68,695800.0
2009-07-23 14:20:00,6.68,6.71,6.67,6.7,440300.0,6.68,6.71,6.67,6.7,440300.0
2009-07-23 14:30:00,6.7,6.71,6.69,6.71,457100.0,6.7,6.71,6.69,6.71,457100.0
2009-07-23 14:40:00,6.71,6.71,6.7,6.71,867300.0,6.71,6.71,6.7,6.71,867300.0
2009-07-23 14:50:00,6.7,6.71,6.69,6.69,561400.0,6.7,6.71,6.69,6.69,561400.0
2009-07-23 15:00:00,6.69,6.7,6.66,6.66,487900.0,6.69,6.7,6.66,6.66,487900.0
2009-07-23 15:10:00,6.67,6.67,6.65,6.66,611800.0,6.67,6.67,6.65,6.66,611800.0
2009-07-23 15:20:00,6.66,6.68,6.66,6.67,599900.0,6.66,6.68,6.66,6.67,599900.0
2009-07-23 15:30:00,6.67,6.67,6.61,6.62,711900.0,6.67,6.67,6.61,6.62,711900.0
2009-07-23 15:40:00,6.63,6.65,6.62,6.63,1097600.0,6.63,6.65,6.62,6.63,1097600.0
2009-07-23 15:50:00,6.63,6.68,6.61,6.64,1623300.0,6.63,6.68,6.61,6.64,1623300.0
2009-07-24 09:30:00,6.32,6.32,6.11,6.28,4439400.0,6.32,6.32,6.11,6.28,4439400.0
2009-07-24 09:40:00,6.28,6.37,6.26,6.34,1514100.0,6.28,6.37,6.26,6.34,1514100.0
2009-07-24 09:50:00,6.34,6.35,6.27,6.3,2012500.0,6.34,6.35,6.27,6.3,2012500.0
2009-07-24 10:00:00,6.3,6.3,6.27,6.29,1388800.0,6.3,6.3,6.27,6.29,1388800.0
2009-07-24 10:10:00,6.29,6.29,6.2,6.21,1322300.0,6.29,6.29,6.2,6.21,1322300.0
2009-07-24 10:20:00,6.21,6.22,6.18,6.21,716100.0,6.21,6.22,6.18,6.21,716100.0
2009-07-24 10:30:00,6.21,6.23,6.14,6.15,986300.0,6.21,6.23,6.14,6.15,986300.0
2009-07-24 10:40:00,6.15,6.16,6.09,6.12,1099700.0,6.15,6.16,6.09,6.12,1099700.0
2009-07-24 10:50:00,6.13,6.13,6.08,6.09,644700.0,6.13,6.13,6.08,6.09,644700.0
2009-07-24 11:00:00,6.09,6.09,6.03,6.04,905800.0,6.09,6.09,6.03,6.04,905800.0
2009-07-24 11:10:00,6.04,6.09,6.04,6.08,614600.0,6.04,6.09,6.04,6.08,614600.0
2009-07-24 11:20:00,6.08,6.11,6.06,6.07,569100.0,6.08,6.11,6.06,6.07,569100.0
2009-07-24 11:30:00,6.07,6.08,6.06,6.07,807100.0,6.07,6.08,6.06,6.07,807100.0
2009-07-24 11:40:00,6.07,6.07,6.05,6.07,438900.0,6.07,6.07,6.05,6.07,438900.0
2009-07-24 11:50:00,6.07,6.1,6.06,6.09,686700.0,6.07,6.1,6.06,6.09,686700.0
2009-07-24 12:00:00,6.09,6.09,6.04,6.05,459200.0,6.09,6.09,6.04,6.05,459200.0
2009-07-24 12:10:00,6.05,6.05,6.03,6.04,593600.0,6.05,6.05,6.03,6.04,593600.0
2009-07-24 12:20:00,6.04,6.04,5.99,6.02,765100.0,6.04,6.04,5.99,6.02,765100.0
2009-07-24 12:30:00,6.02,6.05,6.02,6.04,678300.0,6.02,6.05,6.02,6.04,678300.0
2009-07-24 12:40:00,6.05,6.06,6.04,6.06,616700.0,6.05,6.06,6.04,6.06,616700.0
2009-07-24 12:50:00,6.06,6.08,6.05,6.07,794500.0,6.06,6.08,6.05,6.07,794500.0
2009-07-24 13:00:00,6.07,6.08,6.06,6.06,619500.0,6.07,6.08,6.06,6.06,619500.0
2009-07-24 13:10:00,6.06,6.08,6.06,6.07,338100.0,6.06,6.08,6.06,6.07,338100.0
2009-07-24 13:20:00,6.06,6.08,6.06,6.07,358400.0,6.06,6.08,6.06,6.07,358400.0
2009-07-24 13:30:00,6.08,6.09,6.07,6.09,409500.0,6.08,6.09,6.07,6.09,409500.0
2009-07-24 13:40:00,6.09,6.1,6.07,6.09,641900.0,6.09,6.1,6.07,6.09,641900.0
2009-07-24 13:50:00,6.09,6.11,6.06,6.07,530600.0,6.09,6.11,6.06,6.07,530600.0
2009-07-24 14:00:00,6.07,6.08,6.06,6.06,457100.0,6.07,6.08,6.06,6.06,457100.0
2009-07-24 14:10:00,6.06,6.07,6.05,6.05,487900.0,6.06,6.07,6.05,6.05,487900.0
2009-07-24 14:20:00,6.05,6.05,6.02,6.03,486500.0,6.05,6.05,6.02,6.03,486500.0
2009-07-24 14:30:00,6.02,6.05,6.02,6.05,445900.0,6.02,6.05,6.02,6.05,445900.0
2009-07-24 14:40:00,6.05,6.07,6.05,6.06,378000.0,6.05,6.07,6.05,6.06,378000.0
2009-07-24 14:50:00,6.06,6.06,6.03,6.03,375200.0,6.06,6.06,6.03,6.03,375200.0
2009-07-24 15:00:00,6.03,6.05,6.0,6.0,466200.0,6.03,6.05,6.0,6.0,466200.0
2009-07-24 15:10:00,6.01,6.02,5.99,5.99,534800.0,6.01,6.02,5.99,5.99,534800.0
2009-07-24 15:20:00,5.99,6.02,5.99,6.0,511000.0,5.99,6.02,5.99,6.0,511000.0
2009-07-24 15:30:00,6.0,6.0,5.98,5.99,716100.0,6.0,6.0,5.98,5.99,716100.0
2009-07-24 15:40:00,5.99,6.03,5.99,6.03,850500.0,5.99,6.03,5.99,6.03,850500.0
2009-07-24 15:50:00,6.03,6.05,6.02,6.03,1618400.0,6.03,6.05,6.02,6.03,1618400.0
2009-07-27 09:30:00,6.02,6.04,5.93,5.95,1093400.0,6.02,6.04,5.93,5.95,1093400.0
2009-07-27 09:40:00,5.95,5.97,5.89,5.9,1085000.0,5.95,5.97,5.89,5.9,1085000.0
2009-07-27 09:50:00,5.9,5.92,5.87,5.91,662200.0,5.9,5.92,5.87,5.91,662200.0
2009-07-27 10:00:00,5.91,6.02,5.91,6.0,922600.0,5.91,6.02,5.91,6.0,922600.0
2009-07-27 10:10:00,6.0,6.0,5.94,5.96,976500.0,6.0,6.0,5.94,5.96,976500.0
2009-07-27 10:20:00,5.96,5.96,5.93,5.95,592200.0,5.96,5.96,5.93,5.95,592200.0
2009-07-27 10:30:00,5.95,5.95,5.9,5.9,607600.0,5.95,5.95,5.9,5.9,607600.0
2009-07-27 10:40:00,5.9,5.94,5.89,5.94,224700.0,5.9,5.94,5.89,5.94,224700.0
2009-07-27 10:50:00,5.94,5.94,5.93,5.94,219800.0,5.94,5.94,5.93,5.94,219800.0
2009-07-27 11:00:00,5.94,5.96,5.93,5.94,196000.0,5.94,5.96,5.93,5.94,196000.0
2009-07-27 11:10:00,5.94,5.96,5.94,5.95,263900.0,5.94,5.96,5.94,5.95,263900.0
2009-07-27 11:20:00,5.95,5.95,5.92,5.92,141400.0,5.95,5.95,5.92,5.92,141400.0
2009-07-27 11:30:00,5.92,5.94,5.91,5.91,144900.0,5.92,5.94,5.91,5.91,144900.0
2009-07-27 11:40:00,5.91,5.91,5.91,5.91,119700.0,5.91,5.91,5.91,5.91,119700.0
2009-07-27 11:50:00,5.91,5.91,5.9,5.9,187600.0,5.91,5.91,5.9,5.9,187600.0
2009-07-27 12:00:00,5.9,5.91,5.89,5.89,182000.0,5.9,5.91,5.89,5.89,182000.0
2009-07-27 12:10:00,5.89,5.89,5.88,5.88,189700.0,5.89,5.89,5.88,5.88,189700.0
2009-07-27 12:20:00,5.89,5.89,5.88,5.88,182700.0,5.89,5.89,5.88,5.88,182700.0
2009-07-27 12:30:00,5.88,5.88,5.87,5.87,141400.0,5.88,5.88,5.87,5.87,141400.0
2009-07-27 12:40:00,5.87,5.87,5.85,5.85,426300.0,5.87,5.87,5.85,5.85,426300.0
2009-07-27 12:50:00,5.85,5.85,5.85,5.85,415800.0,5.85,5.85,5.85,5.85,415800.0
2009-07-27 13:00:00,5.85,5.87,5.85,5.86,330400.0,5.85,5.87,5.85,5.86,330400.0
2009-07-27 13:10:00,5.86,5.87,5.85,5.86,374500.0,5.86,5.87,5.85,5.86,374500.0
2009-07-27 13:20:00,5.86,5.86,5.85,5.86,324100.0,5.86,5.86,5.85,5.86,324100.0
2009-07-27 13:30:00,5.86,5.87,5.86,5.86,227500.0,5.86,5.87,5.86,5.86,227500.0
2009-07-27 13:40:00,5.86,5.88,5.86,5.88,137900.0,5.86,5.88,5.86,5.88,137900.0
2009-07-27 13:50:00,5.88,5.91,5.88,5.91,222600.0,5.88,5.91,5.88,5.91,222600.0
2009-07-27 14:00:00,5.91,5.91,5.9,5.91,284900.0,5.91,5.91,5.9,5.91,284900.0
2009-07-27 14:10:00,5.91,5.96,5.91,5.95,628600.0,5.91,5.96,5.91,5.95,628600.0
2009-07-27 14:20:00,5.95,5.96,5.94,5.95,266700.0,5.95,5.96,5.94,5.95,266700.0
2009-07-27 14:30:00,5.95,5.96,5.95,5.95,183400.0,5.95,5.96,5.95,5.95,183400.0
2009-07-27 14:40:00,5.95,5.96,5.94,5.96,129500.0,5.95,5.96,5.94,5.96,129500.0
2009-07-27 14:50:00,5.95,5.96,5.95,5.95,182000.0,5.95,5.96,5.95,5.95,182000.0
2009-07-27 15:00:00,5.95,5.95,5.94,5.95,164500.0,5.95,5.95,5.94,5.95,164500.0
2009-07-27 15:10:00,5.95,5.95,5.93,5.93,374500.0,5.95,5.95,5.93,5.93,374500.0
2009-07-27 15:20:00,5.93,5.95,5.93,5.94,313600.0,5.93,5.95,5.93,5.94,313600.0
2009-07-27 15:30:00,5.94,5.95,5.94,5.94,284200.0,5.94,5.95,5.94,5.94,284200.0
2009-07-27 15:40:00,5.95,5.96,5.94,5.96,562100.0,5.95,5.96,5.94,5.96,562100.0
2009-07-27 15:50:00,5.95,5.96,5.95,5.96,866600.0,5.95,5.96,5.95,5.96,866600.0
2009-07-28 09:30:00,5.84,5.9,5.83,5.87,529200.0,5.84,5.9,5.83,5.87,529200.0
2009-07-28 09:40:00,5.87,5.9,5.87,5.89,190400.0,5.87,5.9,5.87,5.89,190400.0
2009-07-28 09:50:00,5.89,5.91,5.86,5.9,352800.0,5.89,5.91,5.86,5.9,352800.0
2009-07-28 10:00:00,5.9,5.91,5.82,5.85,540400.0,5.9,5.91,5.82,5.85,540400.0
2009-07-28 10:10:00,5.85,5.85,5.84,5.84,333200.0,5.85,5.85,5.84,5.84,333200.0
2009-07-28 10:20:00,5.84,5.88,5.84,5.87,367500.0,5.84,5.88,5.84,5.87,367500.0
2009-07-28 10:30:00,5.87,5.89,5.86,5.87,232400.0,5.87,5.89,5.86,5.87,232400.0
2009-07-28 10:40:00,5.87,5.89,5.86,5.89,164500.0,5.87,5.89,5.86,5.89,164500.0
2009-07-28 10:50:00,5.89,5.9,5.89,5.9,109200.0,5.89,5.9,5.89,5.9,109200.0
2009-07-28 11:00:00,5.9,5.9,5.86,5.87,162400.0,5.9,5.9,5.86,5.87,162400.0
2009-07-28 11:10:00,5.87,5.89,5.87,5.89,89600.0,5.87,5.89,5.87,5.89,89600.0
2009-07-28 11:20:00,5.89,5.89,5.88,5.89,98000.0,5.89,5.89,5.88,5.89,98000.0
2009-07-28 11:30:00,5.88,5.88,5.85,5.86,179200.0,5.88,5.88,5.85,5.86,179200.0
2009-07-28 11:40:00,5.86,5.87,5.86,5.87,61600.0,5.86,5.87,5.86,5.87,61600.0
2009-07-28 11:50:00,5.87,5.89,5.87,5.87,89600.0,5.87,5.89,5.87,5.87,89600.0
2009-07-28 12:00:00,5.87,5.88,5.87,5.88,45500.0,5.87,5.88,5.87,5.88,45500.0
2009-07-28 12:10:00,5.88,5.89,5.88,5.89,90300.0,5.88,5.89,5.88,5.89,90300.0
2009-07-28 12:20:00,5.89,5.89,5.89,5.89,45500.0,5.89,5.89,5.89,5.89,45500.0
2009-07-28 12:30:00,5.89,5.9,5.88,5.9,97300.0,5.89,5.9,5.88,5.9,97300.0
2009-07-28 12:40:00,5.9,5.9,5.89,5.89,24500.0,5.9,5.9,5.89,5.89,24500.0
2009-07-28 12:50:00,5.89,5.89,5.88,5.89,93100.0,5.89,5.89,5.88,5.89,93100.0
2009-07-28 13:00:00,5.89,5.89,5.88,5.89,337400.0,5.89,5.89,5.88,5.89,337400.0
2009-07-28 13:10:00,5.89,5.89,5.89,5.89,196000.0,5.89,5.89,5.89,5.89,196000.0
2009-07-28 13:20:00,5.89,5.9,5.89,5.89,118300.0,5.89,5.9,5.89,5.89,118300.0
2009-07-28 13:30:00,5.89,5.9,5.89,5.9,88200.0,5.89,5.9,5.89,5.9,88200.0
2009-07-28 13:40:00,5.9,5.91,5.9,5.91,102900.0,5.9,5.91,5.9,5.91,102900.0
2009-07-28 13:50:00,5.91,5.95,5.91,5.95,431200.0,5.91,5.95,5.91,5.95,431200.0
2009-07-28 14:00:00,5.95,5.98,5.95,5.98,461300.0,5.95,5.98,5.95,5.98,461300.0
2009-07-28 14:10:00,5.98,5.98,5.96,5.97,207900.0,5.98,5.98,5.96,5.97,207900.0
2009-07-28 14:20:00,5.97,6.0,5.97,5.99,266000.0,5.97,6.0,5.97,5.99,266000.0
2009-07-28 14:30:00,5.99,6.02,5.99,6.0,360500.0,5.99,6.02,5.99,6.0,360500.0
2009-07-28 14:40:00,6.0,6.01,5.98,6.0,276500.0,6.0,6.01,5.98,6.0,276500.0
2009-07-28 14:50:00,5.99,6.0,5.99,6.0,291900.0,5.99,6.0,5.99,6.0,291900.0
2009-07-28 15:00:00,6.0,6.01,5.99,6.0,297500.0,6.0,6.01,5.99,6.0,297500.0
2009-07-28 15:10:00,6.0,6.01,6.0,6.0,308700.0,6.0,6.01,6.0,6.0,308700.0
2009-07-28 15:20:00,6.0,6.01,5.99,6.01,389900.0,6.0,6.01,5.99,6.01,389900.0
2009-07-28 15:30:00,6.01,6.03,6.0,6.01,1173900.0,6.01,6.03,6.0,6.01,1173900.0
2009-07-28 15:40:00,6.01,6.05,6.01,6.05,868000.0,6.01,6.05,6.01,6.05,868000.0
2009-07-28 15:50:00,6.05,6.07,6.03,6.05,907900.0,6.05,6.07,6.03,6.05,907900.0
2009-07-29 09:30:00,6.01,6.1,6.0,6.1,522900.0,6.01,6.1,6.0,6.1,522900.0
2009-07-29 09:40:00,6.1,6.13,6.09,6.11,382200.0,6.1,6.13,6.09,6.11,382200.0
2009-07-29 09:50:00,6.11,6.14,6.09,6.13,318500.0,6.11,6.14,6.09,6.13,318500.0
2009-07-29 10:00:00,6.13,6.17,6.13,6.14,371000.0,6.13,6.17,6.13,6.14,371000.0
2009-07-29 10:10:00,6.14,6.14,6.1,6.1,201600.0,6.14,6.14,6.1,6.1,201600.0
2009-07-29 10:20:00,6.1,6.12,6.08,6.1,258300.0,6.1,6.12,6.08,6.1,258300.0
2009-07-29 10:30:00,6.1,6.11,6.07,6.1,255500.0,6.1,6.11,6.07,6.1,255500.0
2009-07-29 10:40:00,6.1,6.12,6.09,6.09,357700.0,6.1,6.12,6.09,6.09,357700.0
2009-07-29 10:50:00,6.09,6.11,6.09,6.1,338800.0,6.09,6.11,6.09,6.1,338800.0
2009-07-29 11:00:00,6.1,6.13,6.1,6.12,112000.0,6.1,6.13,6.1,6.12,112000.0
2009-07-29 11:10:00,6.12,6.14,6.11,6.11,145600.0,6.12,6.14,6.11,6.11,145600.0
2009-07-29 11:20:00,6.11,6.11,6.07,6.08,273000.0,6.11,6.11,6.07,6.08,273000.0
2009-07-29 11:30:00,6.08,6.08,6.07,6.08,269500.0,6.08,6.08,6.07,6.08,269500.0
2009-07-29 11:40:00,6.08,6.09,6.07,6.09,97300.0,6.08,6.09,6.07,6.09,97300.0
2009-07-29 11:50:00,6.09,6.11,6.09,6.11,66500.0,6.09,6.11,6.09,6.11,66500.0
2009-07-29 12:00:00,6.11,6.12,6.1,6.11,161700.0,6.11,6.12,6.1,6.11,161700.0
2009-07-29 12:10:00,6.11,6.11,6.1,6.11,70000.0,6.11,6.11,6.1,6.11,70000.0
2009-07-29 12:20:00,6.11,6.12,6.1,6.1,85400.0,6.11,6.12,6.1,6.1,85400.0
2009-07-29 12:30:00,6.1,6.11,6.1,6.11,99400.0,6.1,6.11,6.1,6.11,99400.0
2009-07-29 12:40:00,6.11,6.12,6.11,6.11,97300.0,6.11,6.12,6.11,6.11,97300.0
2009-07-29 12:50:00,6.11,6.12,6.11,6.11,95200.0,6.11,6.12,6.11,6.11,95200.0
2009-07-29 13:00:00,6.11,6.11,6.07,6.08,126700.0,6.11,6.11,6.07,6.08,126700.0
2009-07-29 13:10:00,6.08,6.08,6.07,6.08,84000.0,6.08,6.08,6.07,6.08,84000.0
2009-07-29 13:20:00,6.08,6.09,6.08,6.08,100800.0,6.08,6.09,6.08,6.08,100800.0
2009-07-29 13:30:00,6.08,6.08,6.07,6.07,142100.0,6.08,6.08,6.07,6.07,142100.0
2009-07-29 13:40:00,6.07,6.09,6.07,6.09,261100.0,6.07,6.09,6.07,6.09,261100.0
2009-07-29 13:50:00,6.1,6.1,6.09,6.1,67900.0,6.1,6.1,6.09,6.1,67900.0
2009-07-29 14:00:00,6.1,6.11,6.08,6.09,114100.0,6.1,6.11,6.08,6.09,114100.0
2009-07-29 14:10:00,6.09,6.1,6.09,6.09,83300.0,6.09,6.1,6.09,6.09,83300.0
2009-07-29 14:20:00,6.09,6.11,6.09,6.11,91000.0,6.09,6.11,6.09,6.11,91000.0
2009-07-29 14:30:00,6.11,6.11,6.09,6.1,63700.0,6.11,6.11,6.09,6.1,63700.0
2009-07-29 14:40:00,6.1,6.1,6.09,6.09,116200.0,6.1,6.1,6.09,6.09,116200.0
2009-07-29 14:50:00,6.09,6.09,6.08,6.08,380100.0,6.09,6.09,6.08,6.08,380100.0
2009-07-29 15:00:00,6.08,6.09,6.08,6.09,114800.0,6.08,6.09,6.08,6.09,114800.0
2009-07-29 15:10:00,6.09,6.1,6.09,6.09,205100.0,6.09,6.1,6.09,6.09,205100.0
2009-07-29 15:20:00,6.1,6.1,6.09,6.09,140000.0,6.1,6.1,6.09,6.09,140000.0
2009-07-29 15:30:00,6.1,6.12,6.09,6.11,292600.0,6.1,6.12,6.09,6.11,292600.0
2009-07-29 15:40:00,6.11,6.11,6.09,6.09,522900.0,6.11,6.11,6.09,6.09,522900.0
2009-07-29 15:50:00,6.09,6.1,6.07,6.1,737100.0,6.09,6.1,6.07,6.1,737100.0
2009-07-30 09:30:00,6.08,6.17,6.08,6.15,584500.0,6.08,6.17,6.08,6.15,584500.0
2009-07-30 09:40:00,6.16,6.2,6.15,6.18,352100.0,6.16,6.2,6.15,6.18,352100.0
2009-07-30 09:50:00,6.19,6.24,6.19,6.24,289100.0,6.19,6.24,6.19,6.24,289100.0
2009-07-30 10:00:00,6.24,6.25,6.23,6.24,274400.0,6.24,6.25,6.23,6.24,274400.0
2009-07-30 10:10:00,6.23,6.24,6.2,6.21,352800.0,6.23,6.24,6.2,6.21,352800.0
2009-07-30 10:20:00,6.21,6.23,6.18,6.21,539000.0,6.21,6.23,6.18,6.21,539000.0
2009-07-30 10:30:00,6.21,6.23,6.2,6.23,300300.0,6.21,6.23,6.2,6.23,300300.0
2009-07-30 10:40:00,6.23,6.24,6.21,6.24,368200.0,6.23,6.24,6.21,6.24,368200.0
2009-07-30 10:50:00,6.24,6.27,6.24,6.27,250600.0,6.24,6.27,6.24,6.27,250600.0
2009-07-30 11:00:00,6.27,6.27,6.25,6.25,266700.0,6.27,6.27,6.25,6.25,266700.0
2009-07-30 11:10:00,6.25,6.27,6.25,6.27,145600.0,6.25,6.27,6.25,6.27,145600.0
2009-07-30 11:20:00,6.27,6.27,6.26,6.26,128800.0,6.27,6.27,6.26,6.26,128800.0
2009-07-30 11:30:00,6.26,6.27,6.25,6.26,142100.0,6.26,6.27,6.25,6.26,142100.0
2009-07-30 11:40:00,6.26,6.26,6.26,6.26,114100.0,6.26,6.26,6.26,6.26,114100.0
2009-07-30 11:50:00,6.26,6.26,6.25,6.25,221900.0,6.26,6.26,6.25,6.25,221900.0
2009-07-30 12:00:00,6.25,6.25,6.22,6.25,157500.0,6.25,6.25,6.22,6.25,157500.0
2009-07-30 12:10:00,6.25,6.26,6.23,6.25,370300.0,6.25,6.26,6.23,6.25,370300.0
2009-07-30 12:20:00,6.26,6.27,6.25,6.26,151900.0,6.26,6.27,6.25,6.26,151900.0
2009-07-30 12:30:00,6.26,6.28,6.26,6.27,152600.0,6.26,6.28,6.26,6.27,152600.0
2009-07-30 12:40:00,6.27,6.28,6.27,6.28,160300.0,6.27,6.28,6.27,6.28,160300.0
2009-07-30 12:50:00,6.28,6.28,6.27,6.28,114800.0,6.28,6.28,6.27,6.28,114800.0
2009-07-30 13:00:00,6.28,6.29,6.27,6.28,274400.0,6.28,6.29,6.27,6.28,274400.0
2009-07-30 13:10:00,6.28,6.29,6.27,6.29,236600.0,6.28,6.29,6.27,6.29,236600.0
2009-07-30 13:20:00,6.29,6.3,6.29,6.29,217000.0,6.29,6.3,6.29,6.29,217000.0
2009-07-30 13:30:00,6.29,6.29,6.29,6.29,121800.0,6.29,6.29,6.29,6.29,121800.0
2009-07-30 13:40:00,6.29,6.29,6.27,6.27,111300.0,6.29,6.29,6.27,6.27,111300.0
2009-07-30 13:50:00,6.27,6.28,6.26,6.26,82600.0,6.27,6.28,6.26,6.26,82600.0
2009-07-30 14:00:00,6.26,6.28,6.26,6.27,137900.0,6.26,6.28,6.26,6.27,137900.0
2009-07-30 14:10:00,6.27,6.27,6.26,6.27,208600.0,6.27,6.27,6.26,6.27,208600.0
2009-07-30 14:20:00,6.27,6.27,6.26,6.27,102200.0,6.27,6.27,6.26,6.27,102200.0
2009-07-30 14:30:00,6.28,6.28,6.27,6.28,98000.0,6.28,6.28,6.27,6.28,98000.0
2009-07-30 14:40:00,6.28,6.28,6.27,6.27,114800.0,6.28,6.28,6.27,6.27,114800.0
2009-07-30 14:50:00,6.27,6.28,6.27,6.28,186200.0,6.27,6.28,6.27,6.28,186200.0
2009-07-30 15:00:00,6.28,6.28,6.27,6.28,162400.0,6.28,6.28,6.27,6.28,162400.0
2009-07-30 15:10:00,6.28,6.29,6.28,6.28,220500.0,6.28,6.29,6.28,6.28,220500.0
2009-07-30 15:20:00,6.28,6.29,6.28,6.28,152600.0,6.28,6.29,6.28,6.28,152600.0
2009-07-30 15:30:00,6.28,6.28,6.24,6.25,276500.0,6.28,6.28,6.24,6.25,276500.0
2009-07-30 15:40:00,6.25,6.25,6.22,6.24,1009400.0,6.25,6.25,6.22,6.24,1009400.0
2009-07-30 15:50:00,6.24,6.25,6.21,6.23,526400.0,6.24,6.25,6.21,6.23,526400.0
2009-07-31 09:30:00,6.19,6.3,6.19,6.29,327600.0,6.19,6.3,6.19,6.29,327600.0
2009-07-31 09:40:00,6.29,6.35,6.28,6.33,445900.0,6.29,6.35,6.28,6.33,445900.0
2009-07-31 09:50:00,6.32,6.33,6.29,6.32,303100.0,6.32,6.33,6.29,6.32,303100.0
2009-07-31 10:00:00,6.32,6.32,6.28,6.31,450100.0,6.32,6.32,6.28,6.31,450100.0
2009-07-31 10:10:00,6.31,6.33,6.3,6.32,240100.0,6.31,6.33,6.3,6.32,240100.0
2009-07-31 10:20:00,6.32,6.35,6.32,6.32,291200.0,6.32,6.35,6.32,6.32,291200.0
2009-07-31 10:30:00,6.32,6.33,6.29,6.3,296800.0,6.32,6.33,6.29,6.3,296800.0
2009-07-31 10:40:00,6.3,6.33,6.3,6.31,135800.0,6.3,6.33,6.3,6.31,135800.0
2009-07-31 10:50:00,6.31,6.32,6.3,6.32,419300.0,6.31,6.32,6.3,6.32,419300.0
2009-07-31 11:00:00,6.31,6.33,6.31,6.31,156800.0,6.31,6.33,6.31,6.31,156800.0
2009-07-31 11:10:00,6.31,6.31,6.3,6.3,105700.0,6.31,6.31,6.3,6.3,105700.0
2009-07-31 11:20:00,6.3,6.33,6.3,6.32,125300.0,6.3,6.33,6.3,6.32,125300.0
2009-07-31 11:30:00,6.32,6.34,6.31,6.33,158200.0,6.32,6.34,6.31,6.33,158200.0
2009-07-31 11:40:00,6.33,6.34,6.33,6.33,79800.0,6.33,6.34,6.33,6.33,79800.0
2009-07-31 11:50:00,6.33,6.34,6.33,6.33,74900.0,6.33,6.34,6.33,6.33,74900.0
2009-07-31 12:00:00,6.33,6.34,6.33,6.33,91000.0,6.33,6.34,6.33,6.33,91000.0
2009-07-31 12:10:00,6.33,6.34,6.32,6.33,105700.0,6.33,6.34,6.32,6.33,105700.0
2009-07-31 12:20:00,6.33,6.34,6.31,6.32,227500.0,6.33,6.34,6.31,6.32,227500.0
2009-07-31 12:30:00,6.31,6.32,6.31,6.32,59500.0,6.31,6.32,6.31,6.32,59500.0
2009-07-31 12:40:00,6.32,6.33,6.32,6.33,56000.0,6.32,6.33,6.32,6.33,56000.0
2009-07-31 12:50:00,6.32,6.33,6.32,6.32,47600.0,6.32,6.33,6.32,6.32,47600.0
2009-07-31 13:00:00,6.32,6.33,6.32,6.33,91000.0,6.32,6.33,6.32,6.33,91000.0
2009-07-31 13:10:00,6.33,6.33,6.32,6.32,57400.0,6.33,6.33,6.32,6.32,57400.0
2009-07-31 13:20:00,6.32,6.33,6.32,6.33,98700.0,6.32,6.33,6.32,6.33,98700.0
2009-07-31 13:30:00,6.33,6.33,6.31,6.32,85400.0,6.33,6.33,6.31,6.32,85400.0
2009-07-31 13:40:00,6.32,6.32,6.31,6.32,100800.0,6.32,6.32,6.31,6.32,100800.0
2009-07-31 13:50:00,6.32,6.33,6.31,6.32,84700.0,6.32,6.33,6.31,6.32,84700.0
2009-07-31 14:00:00,6.31,6.33,6.31,6.32,110600.0,6.31,6.33,6.31,6.32,110600.0
2009-07-31 14:10:00,6.33,6.34,6.33,6.34,118300.0,6.33,6.34,6.33,6.34,118300.0
2009-07-31 14:20:00,6.34,6.34,6.33,6.34,149800.0,6.34,6.34,6.33,6.34,149800.0
2009-07-31 14:30:00,6.34,6.34,6.32,6.33,135100.0,6.34,6.34,6.32,6.33,135100.0
2009-07-31 14:40:00,6.33,6.33,6.31,6.31,114100.0,6.33,6.33,6.31,6.31,114100.0
2009-07-31 14:50:00,6.31,6.32,6.3,6.32,219800.0,6.31,6.32,6.3,6.32,219800.0
2009-07-31 15:00:00,6.32,6.32,6.31,6.31,129500.0,6.32,6.32,6.31,6.31,129500.0
2009-07-31 15:10:00,6.31,6.32,6.3,6.32,171500.0,6.31,6.32,6.3,6.32,171500.0
2009-07-31 15:20:00,6.32,6.33,6.31,6.31,127400.0,6.32,6.33,6.31,6.31,127400.0
2009-07-31 15:30:00,6.32,6.32,6.3,6.31,198800.0,6.32,6.32,6.3,6.31,198800.0
2009-07-31 15:40:00,6.31,6.31,6.29,6.29,454300.0,6.31,6.31,6.29,6.29,454300.0
2009-07-31 15:50:00,6.29,6.29,6.27,6.28,588000.0,6.29,6.29,6.27,6.28,588000.0
2009-08-03 09:30:00,6.34,6.37,6.31,6.35,589400.0,6.34,6.37,6.31,6.35,589400.0
2009-08-03 09:40:00,6.36,6.36,6.29,6.3,466900.0,6.36,6.36,6.29,6.3,466900.0
2009-08-03 09:50:00,6.31,6.31,6.26,6.3,408100.0,6.31,6.31,6.26,6.3,408100.0
2009-08-03 10:00:00,6.3,6.32,6.28,6.28,313600.0,6.3,6.32,6.28,6.28,313600.0
2009-08-03 10:10:00,6.28,6.32,6.27,6.31,364700.0,6.28,6.32,6.27,6.31,364700.0
2009-08-03 10:20:00,6.31,6.32,6.29,6.31,233800.0,6.31,6.32,6.29,6.31,233800.0
2009-08-03 10:30:00,6.32,6.33,6.3,6.31,207900.0,6.32,6.33,6.3,6.31,207900.0
2009-08-03 10:40:00,6.31,6.32,6.3,6.32,212800.0,6.31,6.32,6.3,6.32,212800.0
2009-08-03 10:50:00,6.32,6.35,6.32,6.34,431200.0,6.32,6.35,6.32,6.34,431200.0
2009-08-03 11:00:00,6.34,6.35,6.34,6.35,217700.0,6.34,6.35,6.34,6.35,217700.0
2009-08-03 11:10:00,6.36,6.36,6.33,6.34,272300.0,6.36,6.36,6.33,6.34,272300.0
2009-08-03 11:20:00,6.33,6.34,6.33,6.34,123200.0,6.33,6.34,6.33,6.34,123200.0
2009-08-03 11:30:00,6.34,6.34,6.33,6.34,91700.0,6.34,6.34,6.33,6.34,91700.0
2009-08-03 11:40:00,6.34,6.34,6.33,6.33,125300.0,6.34,6.34,6.33,6.33,125300.0
2009-08-03 11:50:00,6.33,6.35,6.33,6.35,63700.0,6.33,6.35,6.33,6.35,63700.0
2009-08-03 12:00:00,6.35,6.35,6.35,6.35,72800.0,6.35,6.35,6.35,6.35,72800.0
2009-08-03 12:10:00,6.35,6.36,6.35,6.35,75600.0,6.35,6.36,6.35,6.35,75600.0
2009-08-03 12:20:00,6.34,6.35,6.34,6.35,91700.0,6.34,6.35,6.34,6.35,91700.0
2009-08-03 12:30:00,6.35,6.36,6.34,6.34,84000.0,6.35,6.36,6.34,6.34,84000.0
2009-08-03 12:40:00,6.35,6.37,6.35,6.36,111300.0,6.35,6.37,6.35,6.36,111300.0
2009-08-03 12:50:00,6.36,6.36,6.36,6.36,59500.0,6.36,6.36,6.36,6.36,59500.0
2009-08-03 13:00:00,6.36,6.37,6.36,6.37,126700.0,6.36,6.37,6.36,6.37,126700.0
2009-08-03 13:10:00,6.37,6.37,6.36,6.36,183400.0,6.37,6.37,6.36,6.36,183400.0
2009-08-03 13:20:00,6.36,6.38,6.36,6.38,155400.0,6.36,6.38,6.36,6.38,155400.0
2009-08-03 13:30:00,6.37,6.38,6.37,6.38,95200.0,6.37,6.38,6.37,6.38,95200.0
2009-08-03 13:40:00,6.38,6.39,6.38,6.39,100100.0,6.38,6.39,6.38,6.39,100100.0
2009-08-03 13:50:00,6.39,6.39,6.36,6.38,175700.0,6.39,6.39,6.36,6.38,175700.0
2009-08-03 14:00:00,6.38,6.39,6.38,6.38,125300.0,6.38,6.39,6.38,6.38,125300.0
2009-08-03 14:10:00,6.38,6.4,6.38,6.39,109200.0,6.38,6.4,6.38,6.39,109200.0
2009-08-03 14:20:00,6.39,6.4,6.38,6.39,124600.0,6.39,6.4,6.38,6.39,124600.0
2009-08-03 14:30:00,6.39,6.39,6.38,6.39,133700.0,6.39,6.39,6.38,6.39,133700.0
2009-08-03 14:40:00,6.39,6.4,6.38,6.38,124600.0,6.39,6.4,6.38,6.38,124600.0
2009-08-03 14:50:00,6.38,6.38,6.37,6.38,118300.0,6.38,6.38,6.37,6.38,118300.0
2009-08-03 15:00:00,6.38,6.39,6.38,6.39,142800.0,6.38,6.39,6.38,6.39,142800.0
2009-08-03 15:10:00,6.39,6.4,6.38,6.39,263900.0,6.39,6.4,6.38,6.39,263900.0
2009-08-03 15:20:00,6.39,6.41,6.39,6.4,245000.0,6.39,6.41,6.39,6.4,245000.0
2009-08-03 15:30:00,6.4,6.41,6.4,6.4,293300.0,6.4,6.41,6.4,6.4,293300.0
2009-08-03 15:40:00,6.4,6.41,6.39,6.4,469700.0,6.4,6.41,6.39,6.4,469700.0
2009-08-03 15:50:00,6.4,6.41,6.38,6.41,520800.0,6.4,6.41,6.38,6.41,520800.0
2009-08-04 09:30:00,6.4,6.41,6.37,6.4,624400.0,6.4,6.41,6.37,6.4,624400.0
2009-08-04 09:40:00,6.4,6.41,6.33,6.34,616700.0,6.4,6.41,6.33,6.34,616700.0
2009-08-04 09:50:00,6.35,6.35,6.28,6.3,436100.0,6.35,6.35,6.28,6.3,436100.0
2009-08-04 10:00:00,6.3,6.31,6.24,6.24,608300.0,6.3,6.31,6.24,6.24,608300.0
2009-08-04 10:10:00,6.24,6.3,6.24,6.27,341600.0,6.24,6.3,6.24,6.27,341600.0
2009-08-04 10:20:00,6.27,6.29,6.25,6.27,309400.0,6.27,6.29,6.25,6.27,309400.0
2009-08-04 10:30:00,6.28,6.3,6.26,6.28,161000.0,6.28,6.3,6.26,6.28,161000.0
2009-08-04 10:40:00,6.28,6.3,6.28,6.29,169400.0,6.28,6.3,6.28,6.29,169400.0
2009-08-04 10:50:00,6.29,6.3,6.28,6.3,131600.0,6.29,6.3,6.28,6.3,131600.0
2009-08-04 11:00:00,6.3,6.33,6.3,6.33,154000.0,6.3,6.33,6.3,6.33,154000.0
2009-08-04 11:10:00,6.33,6.34,6.3,6.3,182700.0,6.33,6.34,6.3,6.3,182700.0
2009-08-04 11:20:00,6.3,6.3,6.29,6.29,102200.0,6.3,6.3,6.29,6.29,102200.0
2009-08-04 11:30:00,6.3,6.32,6.29,6.32,95200.0,6.3,6.32,6.29,6.32,95200.0
2009-08-04 11:40:00,6.32,6.34,6.32,6.32,91000.0,6.32,6.34,6.32,6.32,91000.0
2009-08-04 11:50:00,6.32,6.33,6.31,6.33,123900.0,6.32,6.33,6.31,6.33,123900.0
2009-08-04 12:00:00,6.33,6.34,6.32,6.34,66500.0,6.33,6.34,6.32,6.34,66500.0
2009-08-04 12:10:00,6.34,6.36,6.34,6.36,97300.0,6.34,6.36,6.34,6.36,97300.0
2009-08-04 12:20:00,6.36,6.38,6.36,6.37,98700.0,6.36,6.38,6.36,6.37,98700.0
2009-08-04 12:30:00,6.37,6.37,6.34,6.34,85400.0,6.37,6.37,6.34,6.34,85400.0
2009-08-04 12:40:00,6.34,6.34,6.32,6.34,140700.0,6.34,6.34,6.32,6.34,140700.0
2009-08-04 12:50:00,6.33,6.34,6.33,6.34,65800.0,6.33,6.34,6.33,6.34,65800.0
2009-08-04 13:00:00,6.34,6.36,6.34,6.35,89600.0,6.34,6.36,6.34,6.35,89600.0
2009-08-04 13:10:00,6.35,6.36,6.35,6.35,100100.0,6.35,6.36,6.35,6.35,100100.0
2009-08-04 13:20:00,6.35,6.35,6.34,6.34,102200.0,6.35,6.35,6.34,6.34,102200.0
2009-08-04 13:30:00,6.34,6.34,6.33,6.33,55300.0,6.34,6.34,6.33,6.33,55300.0
2009-08-04 13:40:00,6.33,6.33,6.32,6.33,74900.0,6.33,6.33,6.32,6.33,74900.0
2009-08-04 13:50:00,6.33,6.33,6.31,6.32,110600.0,6.33,6.33,6.31,6.32,110600.0
2009-08-04 14:00:00,6.32,6.32,6.31,6.31,105700.0,6.32,6.32,6.31,6.31,105700.0
2009-08-04 14:10:00,6.31,6.32,6.31,6.32,152600.0,6.31,6.32,6.31,6.32,152600.0
2009-08-04 14:20:00,6.32,6.32,6.31,6.32,84000.0,6.32,6.32,6.31,6.32,84000.0
2009-08-04 14:30:00,6.32,6.33,6.31,6.32,303800.0,6.32,6.33,6.31,6.32,303800.0
2009-08-04 14:40:00,6.32,6.32,6.31,6.31,215600.0,6.32,6.32,6.31,6.31,215600.0
2009-08-04 14:50:00,6.31,6.31,6.29,6.29,232400.0,6.31,6.31,6.29,6.29,232400.0
2009-08-04 15:00:00,6.29,6.31,6.29,6.31,147700.0,6.29,6.31,6.29,6.31,147700.0
2009-08-04 15:10:00,6.31,6.32,6.3,6.31,126700.0,6.31,6.32,6.3,6.31,126700.0
2009-08-04 15:20:00,6.31,6.32,6.3,6.3,156100.0,6.31,6.32,6.3,6.3,156100.0
2009-08-04 15:30:00,6.3,6.3,6.28,6.29,260400.0,6.3,6.3,6.28,6.29,260400.0
2009-08-04 15:40:00,6.29,6.32,6.29,6.31,413700.0,6.29,6.32,6.29,6.31,413700.0
2009-08-04 15:50:00,6.31,6.31,6.3,6.31,553700.0,6.31,6.31,6.3,6.31,553700.0
2009-08-05 09:30:00,6.34,6.34,6.27,6.3,256900.0,6.34,6.34,6.27,6.3,256900.0
2009-08-05 09:40:00,6.31,6.35,6.31,6.34,238000.0,6.31,6.35,6.31,6.34,238000.0
2009-08-05 09:50:00,6.34,6.34,6.29,6.29,217700.0,6.34,6.34,6.29,6.29,217700.0
2009-08-05 10:00:00,6.29,6.31,6.25,6.3,557900.0,6.29,6.31,6.25,6.3,557900.0
2009-08-05 10:10:00,6.3,6.32,6.29,6.29,138600.0,6.3,6.32,6.29,6.29,138600.0
2009-08-05 10:20:00,6.29,6.32,6.29,6.32,200200.0,6.29,6.32,6.29,6.32,200200.0
2009-08-05 10:30:00,6.32,6.34,6.31,6.34,159600.0,6.32,6.34,6.31,6.34,159600.0
2009-08-05 10:40:00,6.34,6.34,6.32,6.33,255500.0,6.34,6.34,6.32,6.33,255500.0
2009-08-05 10:50:00,6.33,6.35,6.33,6.34,147700.0,6.33,6.35,6.33,6.34,147700.0
2009-08-05 11:00:00,6.34,6.36,6.32,6.32,125300.0,6.34,6.36,6.32,6.32,125300.0
2009-08-05 11:10:00,6.32,6.32,6.29,6.29,181300.0,6.32,6.32,6.29,6.29,181300.0
2009-08-05 11:20:00,6.29,6.31,6.29,6.3,112000.0,6.29,6.31,6.29,6.3,112000.0
2009-08-05 11:30:00,6.3,6.31,6.29,6.29,77700.0,6.3,6.31,6.29,6.29,77700.0
2009-08-05 11:40:00,6.3,6.31,6.3,6.3,63700.0,6.3,6.31,6.3,6.3,63700.0
2009-08-05 11:50:00,6.31,6.32,6.31,6.32,80500.0,6.31,6.32,6.31,6.32,80500.0
2009-08-05 12:00:00,6.32,6.32,6.31,6.32,71400.0,6.32,6.32,6.31,6.32,71400.0
2009-08-05 12:10:00,6.32,6.34,6.31,6.33,107800.0,6.32,6.34,6.31,6.33,107800.0
2009-08-05 12:20:00,6.32,6.34,6.32,6.32,93100.0,6.32,6.34,6.32,6.32,93100.0
2009-08-05 12:30:00,6.32,6.32,6.3,6.31,84000.0,6.32,6.32,6.3,6.31,84000.0
2009-08-05 12:40:00,6.31,6.32,6.31,6.32,74200.0,6.31,6.32,6.31,6.32,74200.0
2009-08-05 12:50:00,6.32,6.32,6.3,6.3,98700.0,6.32,6.32,6.3,6.3,98700.0
2009-08-05 13:00:00,6.3,6.3,6.28,6.29,186200.0,6.3,6.3,6.28,6.29,186200.0
2009-08-05 13:10:00,6.29,6.31,6.29,6.31,81200.0,6.29,6.31,6.29,6.31,81200.0
2009-08-05 13:20:00,6.31,6.32,6.3,6.32,70700.0,6.31,6.32,6.3,6.32,70700.0
2009-08-05 13:30:00,6.32,6.32,6.31,6.32,72100.0,6.32,6.32,6.31,6.32,72100.0
2009-08-05 13:40:00,6.32,6.32,6.31,6.31,79100.0,6.32,6.32,6.31,6.31,79100.0
2009-08-05 13:50:00,6.31,6.31,6.29,6.29,84700.0,6.31,6.31,6.29,6.29,84700.0
2009-08-05 14:00:00,6.29,6.3,6.28,6.29,146300.0,6.29,6.3,6.28,6.29,146300.0
2009-08-05 14:10:00,6.29,6.3,6.29,6.29,140700.0,6.29,6.3,6.29,6.29,140700.0
2009-08-05 14:20:00,6.3,6.3,6.29,6.29,140000.0,6.3,6.3,6.29,6.29,140000.0
2009-08-05 14:30:00,6.29,6.3,6.29,6.3,117600.0,6.29,6.3,6.29,6.3,117600.0
2009-08-05 14:40:00,6.3,6.33,6.3,6.33,165900.0,6.3,6.33,6.3,6.33,165900.0
2009-08-05 14:50:00,6.33,6.33,6.32,6.33,105000.0,6.33,6.33,6.32,6.33,105000.0
2009-08-05 15:00:00,6.34,6.35,6.33,6.33,105700.0,6.34,6.35,6.33,6.33,105700.0
2009-08-05 15:10:00,6.33,6.33,6.33,6.33,77700.0,6.33,6.33,6.33,6.33,77700.0
2009-08-05 15:20:00,6.33,6.35,6.33,6.34,124600.0,6.33,6.35,6.33,6.34,124600.0
2009-08-05 15:30:00,6.34,6.34,6.31,6.33,231000.0,6.34,6.34,6.31,6.33,231000.0
2009-08-05 15:40:00,6.33,6.34,6.32,6.32,217000.0,6.33,6.34,6.32,6.32,217000.0
2009-08-05 15:50:00,6.32,6.34,6.32,6.33,375200.0,6.32,6.34,6.32,6.33,375200.0
2009-08-06 09:30:00,6.29,6.36,6.28,6.3,393400.0,6.29,6.36,6.28,6.3,393400.0
2009-08-06 09:40:00,6.31,6.32,6.24,6.24,469700.0,6.31,6.32,6.24,6.24,469700.0
2009-08-06 09:50:00,6.25,6.26,6.21,6.25,513100.0,6.25,6.26,6.21,6.25,513100.0
2009-08-06 10:00:00,6.25,6.25,6.21,6.23,308700.0,6.25,6.25,6.21,6.23,308700.0
2009-08-06 10:10:00,6.23,6.24,6.22,6.23,259700.0,6.23,6.24,6.22,6.23,259700.0
2009-08-06 10:20:00,6.23,6.25,6.22,6.23,166600.0,6.23,6.25,6.22,6.23,166600.0
2009-08-06 10:30:00,6.22,6.26,6.22,6.24,233100.0,6.22,6.26,6.22,6.24,233100.0
2009-08-06 10:40:00,6.24,6.26,6.24,6.26,182700.0,6.24,6.26,6.24,6.26,182700.0
2009-08-06 10:50:00,6.26,6.26,6.22,6.22,207900.0,6.26,6.26,6.22,6.22,207900.0
2009-08-06 11:00:00,6.22,6.24,6.22,6.23,159600.0,6.22,6.24,6.22,6.23,159600.0
2009-08-06 11:10:00,6.23,6.26,6.23,6.26,106400.0,6.23,6.26,6.23,6.26,106400.0
2009-08-06 11:20:00,6.26,6.27,6.26,6.27,96600.0,6.26,6.27,6.26,6.27,96600.0
2009-08-06 11:30:00,6.26,6.26,6.24,6.24,101500.0,6.26,6.26,6.24,6.24,101500.0
2009-08-06 11:40:00,6.24,6.24,6.24,6.24,49000.0,6.24,6.24,6.24,6.24,49000.0
2009-08-06 11:50:00,6.25,6.25,6.22,6.22,77700.0,6.25,6.25,6.22,6.22,77700.0
2009-08-06 12:00:00,6.22,6.23,6.22,6.23,112700.0,6.22,6.23,6.22,6.23,112700.0
2009-08-06 12:10:00,6.22,6.23,6.22,6.22,77700.0,6.22,6.23,6.22,6.22,77700.0
2009-08-06 12:20:00,6.22,6.24,6.22,6.23,95200.0,6.22,6.24,6.22,6.23,95200.0
2009-08-06 12:30:00,6.23,6.25,6.23,6.25,44800.0,6.23,6.25,6.23,6.25,44800.0
2009-08-06 12:40:00,6.25,6.26,6.25,6.25,207900.0,6.25,6.26,6.25,6.25,207900.0
2009-08-06 12:50:00,6.25,6.25,6.24,6.24,67900.0,6.25,6.25,6.24,6.24,67900.0
2009-08-06 13:00:00,6.24,6.24,6.22,6.22,179200.0,6.24,6.24,6.22,6.22,179200.0
2009-08-06 13:10:00,6.22,6.23,6.22,6.23,102900.0,6.22,6.23,6.22,6.23,102900.0
2009-08-06 13:20:00,6.23,6.25,6.23,6.24,131600.0,6.23,6.25,6.23,6.24,131600.0
2009-08-06 13:30:00,6.24,6.25,6.24,6.25,233100.0,6.24,6.25,6.24,6.25,233100.0
2009-08-06 13:40:00,6.24,6.24,6.23,6.24,208600.0,6.24,6.24,6.23,6.24,208600.0
2009-08-06 13:50:00,6.24,6.24,6.23,6.23,76300.0,6.24,6.24,6.23,6.23,76300.0
2009-08-06 14:00:00,6.23,6.23,6.22,6.22,167300.0,6.23,6.23,6.22,6.22,167300.0
2009-08-06 14:10:00,6.22,6.22,6.21,6.22,74200.0,6.22,6.22,6.21,6.22,74200.0
2009-08-06 14:20:00,6.22,6.22,6.21,6.22,158200.0,6.22,6.22,6.21,6.22,158200.0
2009-08-06 14:30:00,6.21,6.23,6.21,6.22,121800.0,6.21,6.23,6.21,6.22,121800.0
2009-08-06 14:40:00,6.22,6.22,6.21,6.21,152600.0,6.22,6.22,6.21,6.21,152600.0
2009-08-06 14:50:00,6.21,6.22,6.21,6.21,127400.0,6.21,6.22,6.21,6.21,127400.0
2009-08-06 15:00:00,6.21,6.22,6.21,6.21,157500.0,6.21,6.22,6.21,6.21,157500.0
2009-08-06 15:10:00,6.21,6.22,6.2,6.22,161000.0,6.21,6.22,6.2,6.22,161000.0
2009-08-06 15:20:00,6.22,6.22,6.21,6.21,161700.0,6.22,6.22,6.21,6.21,161700.0
2009-08-06 15:30:00,6.22,6.22,6.2,6.22,181300.0,6.22,6.22,6.2,6.22,181300.0
2009-08-06 15:40:00,6.21,6.22,6.2,6.22,256200.0,6.21,6.22,6.2,6.22,256200.0
2009-08-06 15:50:00,6.22,6.22,6.2,6.21,379400.0,6.22,6.22,6.2,6.21,379400.0
2009-08-07 09:30:00,6.33,6.33,6.26,6.27,448700.0,6.33,6.33,6.26,6.27,448700.0
2009-08-07 09:40:00,6.27,6.31,6.27,6.31,219100.0,6.27,6.31,6.27,6.31,219100.0
2009-08-07 09:50:00,6.31,6.35,6.3,6.32,319900.0,6.31,6.35,6.3,6.32,319900.0
2009-08-07 10:00:00,6.31,6.32,6.27,6.3,202300.0,6.31,6.32,6.27,6.3,202300.0
2009-08-07 10:10:00,6.3,6.31,6.3,6.31,134400.0,6.3,6.31,6.3,6.31,134400.0
2009-08-07 10:20:00,6.31,6.33,6.28,6.32,349300.0,6.31,6.33,6.28,6.32,349300.0
2009-08-07 10:30:00,6.32,6.36,6.32,6.36,234500.0,6.32,6.36,6.32,6.36,234500.0
2009-08-07 10:40:00,6.36,6.36,6.35,6.36,133700.0,6.36,6.36,6.35,6.36,133700.0
2009-08-07 10:50:00,6.36,6.37,6.36,6.36,170100.0,6.36,6.37,6.36,6.36,170100.0
2009-08-07 11:00:00,6.36,6.41,6.36,6.41,344400.0,6.36,6.41,6.36,6.41,344400.0
2009-08-07 11:10:00,6.41,6.43,6.41,6.42,294700.0,6.41,6.43,6.41,6.42,294700.0
2009-08-07 11:20:00,6.42,6.43,6.39,6.41,407400.0,6.42,6.43,6.39,6.41,407400.0
2009-08-07 11:30:00,6.41,6.42,6.41,6.41,152600.0,6.41,6.42,6.41,6.41,152600.0
2009-08-07 11:40:00,6.41,6.41,6.38,6.38,139300.0,6.41,6.41,6.38,6.38,139300.0
2009-08-07 11:50:00,6.39,6.41,6.38,6.41,175000.0,6.39,6.41,6.38,6.41,175000.0
2009-08-07 12:00:00,6.4,6.42,6.4,6.41,107800.0,6.4,6.42,6.4,6.41,107800.0
2009-08-07 12:10:00,6.41,6.41,6.38,6.39,224700.0,6.41,6.41,6.38,6.39,224700.0
2009-08-07 12:20:00,6.4,6.4,6.39,6.4,121800.0,6.4,6.4,6.39,6.4,121800.0
2009-08-07 12:30:00,6.4,6.42,6.4,6.41,155400.0,6.4,6.42,6.4,6.41,155400.0
2009-08-07 12:40:00,6.41,6.41,6.4,6.41,79100.0,6.41,6.41,6.4,6.41,79100.0
2009-08-07 12:50:00,6.41,6.41,6.4,6.4,81200.0,6.41,6.41,6.4,6.4,81200.0
2009-08-07 13:00:00,6.4,6.42,6.4,6.41,209300.0,6.4,6.42,6.4,6.41,209300.0
2009-08-07 13:10:00,6.42,6.42,6.41,6.41,109200.0,6.42,6.42,6.41,6.41,109200.0
2009-08-07 13:20:00,6.41,6.42,6.41,6.42,99400.0,6.41,6.42,6.41,6.42,99400.0
2009-08-07 13:30:00,6.42,6.43,6.41,6.43,196000.0,6.42,6.43,6.41,6.43,196000.0
2009-08-07 13:40:00,6.43,6.44,6.42,6.44,310800.0,6.43,6.44,6.42,6.44,310800.0
2009-08-07 13:50:00,6.44,6.45,6.44,6.45,128800.0,6.44,6.45,6.44,6.45,128800.0
2009-08-07 14:00:00,6.45,6.46,6.45,6.46,220500.0,6.45,6.46,6.45,6.46,220500.0
2009-08-07 14:10:00,6.46,6.46,6.42,6.44,240800.0,6.46,6.46,6.42,6.44,240800.0
2009-08-07 14:20:00,6.44,6.44,6.42,6.44,120400.0,6.44,6.44,6.42,6.44,120400.0
2009-08-07 14:30:00,6.43,6.44,6.42,6.42,146300.0,6.43,6.44,6.42,6.42,146300.0
2009-08-07 14:40:00,6.42,6.44,6.42,6.44,70000.0,6.42,6.44,6.42,6.44,70000.0
2009-08-07 14:50:00,6.44,6.44,6.44,6.44,128800.0,6.44,6.44,6.44,6.44,128800.0
2009-08-07 15:00:00,6.44,6.44,6.42,6.43,130900.0,6.44,6.44,6.42,6.43,130900.0
2009-08-07 15:10:00,6.43,6.44,6.43,6.43,180600.0,6.43,6.44,6.43,6.43,180600.0
2009-08-07 15:20:00,6.42,6.43,6.41,6.43,245000.0,6.42,6.43,6.41,6.43,245000.0
2009-08-07 15:30:00,6.42,6.43,6.42,6.43,471800.0,6.42,6.43,6.42,6.43,471800.0
2009-08-07 15:40:00,6.43,6.43,6.42,6.43,484400.0,6.43,6.43,6.42,6.43,484400.0
2009-08-07 15:50:00,6.43,6.44,6.42,6.43,790300.0,6.43,6.44,6.42,6.43,790300.0
2009-08-10 09:30:00,6.41,6.43,6.37,6.41,287000.0,6.41,6.43,6.37,6.41,287000.0
2009-08-10 09:40:00,6.41,6.42,6.39,6.39,207900.0,6.41,6.42,6.39,6.39,207900.0
2009-08-10 09:50:00,6.39,6.41,6.38,6.41,140000.0,6.39,6.41,6.38,6.41,140000.0
2009-08-10 10:00:00,6.41,6.41,6.38,6.39,180600.0,6.41,6.41,6.38,6.39,180600.0
2009-08-10 10:10:00,6.39,6.43,6.39,6.42,259700.0,6.39,6.43,6.39,6.42,259700.0
2009-08-10 10:20:00,6.42,6.48,6.42,6.48,354900.0,6.42,6.48,6.42,6.48,354900.0
2009-08-10 10:30:00,6.48,6.49,6.47,6.49,249900.0,6.48,6.49,6.47,6.49,249900.0
2009-08-10 10:40:00,6.49,6.52,6.49,6.51,210000.0,6.49,6.52,6.49,6.51,210000.0
2009-08-10 10:50:00,6.5,6.52,6.49,6.52,188300.0,6.5,6.52,6.49,6.52,188300.0
2009-08-10 11:00:00,6.52,6.54,6.5,6.5,206500.0,6.52,6.54,6.5,6.5,206500.0
2009-08-10 11:10:00,6.5,6.5,6.46,6.47,189000.0,6.5,6.5,6.46,6.47,189000.0
2009-08-10 11:20:00,6.48,6.5,6.47,6.49,152600.0,6.48,6.5,6.47,6.49,152600.0
2009-08-10 11:30:00,6.49,6.51,6.49,6.51,107100.0,6.49,6.51,6.49,6.51,107100.0
2009-08-10 11:40:00,6.51,6.53,6.51,6.53,137900.0,6.51,6.53,6.51,6.53,137900.0
2009-08-10 11:50:00,6.53,6.54,6.48,6.51,184800.0,6.53,6.54,6.48,6.51,184800.0
2009-08-10 12:00:00,6.51,6.52,6.51,6.51,175700.0,6.51,6.52,6.51,6.51,175700.0
2009-08-10 12:10:00,6.51,6.51,6.5,6.51,149100.0,6.51,6.51,6.5,6.51,149100.0
2009-08-10 12:20:00,6.51,6.52,6.49,6.49,199500.0,6.51,6.52,6.49,6.49,199500.0
2009-08-10 12:30:00,6.49,6.5,6.48,6.5,118300.0,6.49,6.5,6.48,6.5,118300.0
2009-08-10 12:40:00,6.5,6.51,6.48,6.5,133700.0,6.5,6.51,6.48,6.5,133700.0
2009-08-10 12:50:00,6.5,6.52,6.49,6.52,128800.0,6.5,6.52,6.49,6.52,128800.0
2009-08-10 13:00:00,6.51,6.52,6.5,6.5,137200.0,6.51,6.52,6.5,6.5,137200.0
2009-08-10 13:10:00,6.51,6.51,6.49,6.49,140000.0,6.51,6.51,6.49,6.49,140000.0
2009-08-10 13:20:00,6.5,6.5,6.49,6.5,146300.0,6.5,6.5,6.49,6.5,146300.0
2009-08-10 13:30:00,6.5,6.51,6.5,6.5,176400.0,6.5,6.51,6.5,6.5,176400.0
2009-08-10 13:40:00,6.5,6.5,6.5,6.5,119700.0,6.5,6.5,6.5,6.5,119700.0
2009-08-10 13:50:00,6.5,6.5,6.49,6.5,84700.0,6.5,6.5,6.49,6.5,84700.0
2009-08-10 14:00:00,6.5,6.5,6.49,6.5,105000.0,6.5,6.5,6.49,6.5,105000.0
2009-08-10 14:10:00,6.5,6.5,6.47,6.48,126000.0,6.5,6.5,6.47,6.48,126000.0
2009-08-10 14:20:00,6.47,6.49,6.47,6.49,101500.0,6.47,6.49,6.47,6.49,101500.0
2009-08-10 14:30:00,6.49,6.5,6.48,6.5,125300.0,6.49,6.5,6.48,6.5,125300.0
2009-08-10 14:40:00,6.5,6.51,6.49,6.49,198800.0,6.5,6.51,6.49,6.49,198800.0
2009-08-10 14:50:00,6.49,6.5,6.49,6.5,126700.0,6.49,6.5,6.49,6.5,126700.0
2009-08-10 15:00:00,6.5,6.51,6.5,6.5,200200.0,6.5,6.51,6.5,6.5,200200.0
2009-08-10 15:10:00,6.5,6.52,6.5,6.52,168000.0,6.5,6.52,6.5,6.52,168000.0
2009-08-10 15:20:00,6.52,6.53,6.51,6.52,172200.0,6.52,6.53,6.51,6.52,172200.0
2009-08-10 15:30:00,6.52,6.53,6.52,6.53,236600.0,6.52,6.53,6.52,6.53,236600.0
2009-08-10 15:40:00,6.53,6.54,6.52,6.54,330400.0,6.53,6.54,6.52,6.54,330400.0
2009-08-10 15:50:00,6.54,6.56,6.53,6.54,671300.0,6.54,6.56,6.53,6.54,671300.0
2009-08-11 09:30:00,6.55,6.61,6.51,6.58,426300.0,6.55,6.61,6.51,6.58,426300.0
2009-08-11 09:40:00,6.57,6.57,6.52,6.54,241500.0,6.57,6.57,6.52,6.54,241500.0
2009-08-11 09:50:00,6.53,6.58,6.53,6.58,177100.0,6.53,6.58,6.53,6.58,177100.0
2009-08-11 10:00:00,6.58,6.6,6.54,6.59,280700.0,6.58,6.6,6.54,6.59,280700.0
2009-08-11 10:10:00,6.59,6.6,6.57,6.57,184100.0,6.59,6.6,6.57,6.57,184100.0
2009-08-11 10:20:00,6.57,6.58,6.56,6.58,191800.0,6.57,6.58,6.56,6.58,191800.0
2009-08-11 10:30:00,6.58,6.61,6.57,6.58,288400.0,6.58,6.61,6.57,6.58,288400.0
2009-08-11 10:40:00,6.58,6.59,6.57,6.57,153300.0,6.58,6.59,6.57,6.57,153300.0
2009-08-11 10:50:00,6.58,6.59,6.57,6.58,106400.0,6.58,6.59,6.57,6.58,106400.0
2009-08-11 11:00:00,6.57,6.58,6.57,6.58,114100.0,6.57,6.58,6.57,6.58,114100.0
2009-08-11 11:10:00,6.57,6.58,6.55,6.55,167300.0,6.57,6.58,6.55,6.55,167300.0
2009-08-11 11:20:00,6.55,6.56,6.55,6.56,102200.0,6.55,6.56,6.55,6.56,102200.0
2009-08-11 11:30:00,6.56,6.56,6.55,6.55,115500.0,6.56,6.56,6.55,6.55,115500.0
2009-08-11 11:40:00,6.55,6.55,6.54,6.54,131600.0,6.55,6.55,6.54,6.54,131600.0
2009-08-11 11:50:00,6.54,6.55,6.53,6.55,109200.0,6.54,6.55,6.53,6.55,109200.0
2009-08-11 12:00:00,6.54,6.54,6.53,6.54,86100.0,6.54,6.54,6.53,6.54,86100.0
2009-08-11 12:10:00,6.54,6.56,6.54,6.56,43400.0,6.54,6.56,6.54,6.56,43400.0
2009-08-11 12:20:00,6.55,6.56,6.54,6.55,59500.0,6.55,6.56,6.54,6.55,59500.0
2009-08-11 12:30:00,6.55,6.56,6.55,6.55,72100.0,6.55,6.56,6.55,6.55,72100.0
2009-08-11 12:40:00,6.55,6.55,6.54,6.54,84000.0,6.55,6.55,6.54,6.54,84000.0
2009-08-11 12:50:00,6.54,6.55,6.53,6.54,173600.0,6.54,6.55,6.53,6.54,173600.0
2009-08-11 13:00:00,6.54,6.56,6.54,6.55,153300.0,6.54,6.56,6.54,6.55,153300.0
2009-08-11 13:10:00,6.55,6.56,6.54,6.56,144200.0,6.55,6.56,6.54,6.56,144200.0
2009-08-11 13:20:00,6.56,6.56,6.56,6.56,50400.0,6.56,6.56,6.56,6.56,50400.0
2009-08-11 13:30:00,6.56,6.56,6.55,6.55,38500.0,6.56,6.56,6.55,6.55,38500.0
2009-08-11 13:40:00,6.55,6.56,6.55,6.55,69300.0,6.55,6.56,6.55,6.55,69300.0
2009-08-11 13:50:00,6.55,6.57,6.55,6.56,85400.0,6.55,6.57,6.55,6.56,85400.0
2009-08-11 14:00:00,6.56,6.58,6.56,6.58,124600.0,6.56,6.58,6.56,6.58,124600.0
2009-08-11 14:10:00,6.58,6.58,6.57,6.57,72800.0,6.58,6.58,6.57,6.57,72800.0
2009-08-11 14:20:00,6.57,6.58,6.56,6.57,113400.0,6.57,6.58,6.56,6.57,113400.0
2009-08-11 14:30:00,6.57,6.57,6.56,6.57,49000.0,6.57,6.57,6.56,6.57,49000.0
2009-08-11 14:40:00,6.57,6.58,6.57,6.57,142800.0,6.57,6.58,6.57,6.57,142800.0
2009-08-11 14:50:00,6.57,6.59,6.57,6.59,64400.0,6.57,6.59,6.57,6.59,64400.0
2009-08-11 15:00:00,6.59,6.62,6.59,6.6,120400.0,6.59,6.62,6.59,6.6,120400.0
2009-08-11 15:10:00,6.6,6.6,6.59,6.59,65100.0,6.6,6.6,6.59,6.59,65100.0
2009-08-11 15:20:00,6.6,6.61,6.59,6.6,93100.0,6.6,6.61,6.59,6.6,93100.0
2009-08-11 15:30:00,6.6,6.61,6.59,6.6,236600.0,6.6,6.61,6.59,6.6,236600.0
2009-08-11 15:40:00,6.6,6.62,6.6,6.6,162400.0,6.6,6.62,6.6,6.6,162400.0
2009-08-11 15:50:00,6.6,6.61,6.59,6.59,398300.0,6.6,6.61,6.59,6.59,398300.0
2009-08-12 09:30:00,6.59,6.64,6.57,6.62,322700.0,6.59,6.64,6.57,6.62,322700.0
2009-08-12 09:40:00,6.62,6.66,6.61,6.62,371000.0,6.62,6.66,6.61,6.62,371000.0
2009-08-12 09:50:00,6.62,6.63,6.5,6.5,383600.0,6.62,6.63,6.5,6.5,383600.0
2009-08-12 10:00:00,6.5,6.53,6.48,6.53,461300.0,6.5,6.53,6.48,6.53,461300.0
2009-08-12 10:10:00,6.52,6.57,6.52,6.56,114100.0,6.52,6.57,6.52,6.56,114100.0
2009-08-12 10:20:00,6.57,6.59,6.56,6.57,109900.0,6.57,6.59,6.56,6.57,109900.0
2009-08-12 10:30:00,6.57,6.57,6.56,6.56,91700.0,6.57,6.57,6.56,6.56,91700.0
2009-08-12 10:40:00,6.56,6.59,6.56,6.59,44100.0,6.56,6.59,6.56,6.59,44100.0
2009-08-12 10:50:00,6.58,6.6,6.58,6.6,63000.0,6.58,6.6,6.58,6.6,63000.0
2009-08-12 11:00:00,6.6,6.61,6.59,6.59,149100.0,6.6,6.61,6.59,6.59,149100.0
2009-08-12 11:10:00,6.59,6.6,6.59,6.59,129500.0,6.59,6.6,6.59,6.59,129500.0
2009-08-12 11:20:00,6.59,6.6,6.58,6.59,63000.0,6.59,6.6,6.58,6.59,63000.0
2009-08-12 11:30:00,6.59,6.59,6.57,6.59,72800.0,6.59,6.59,6.57,6.59,72800.0
2009-08-12 11:40:00,6.59,6.59,6.59,6.59,20300.0,6.59,6.59,6.59,6.59,20300.0
2009-08-12 11:50:00,6.59,6.59,6.59,6.59,28700.0,6.59,6.59,6.59,6.59,28700.0
2009-08-12 12:00:00,6.59,6.59,6.58,6.58,19600.0,6.59,6.59,6.58,6.58,19600.0
2009-08-12 12:10:00,6.58,6.59,6.57,6.59,70700.0,6.58,6.59,6.57,6.59,70700.0
2009-08-12 12:20:00,6.58,6.59,6.58,6.58,35000.0,6.58,6.59,6.58,6.58,35000.0
2009-08-12 12:30:00,6.58,6.59,6.57,6.59,53900.0,6.58,6.59,6.57,6.59,53900.0
2009-08-12 12:40:00,6.59,6.59,6.57,6.57,44800.0,6.59,6.59,6.57,6.57,44800.0
2009-08-12 12:50:00,6.57,6.59,6.57,6.59,59500.0,6.57,6.59,6.57,6.59,59500.0
2009-08-12 13:00:00,6.59,6.6,6.57,6.6,98000.0,6.59,6.6,6.57,6.6,98000.0
2009-08-12 13:10:00,6.6,6.61,6.6,6.61,95900.0,6.6,6.61,6.6,6.61,95900.0
2009-08-12 13:20:00,6.61,6.64,6.61,6.62,100100.0,6.61,6.64,6.61,6.62,100100.0
2009-08-12 13:30:00,6.62,6.63,6.61,6.61,40600.0,6.62,6.63,6.61,6.61,40600.0
2009-08-12 13:40:00,6.61,6.62,6.61,6.62,88900.0,6.61,6.62,6.61,6.62,88900.0
2009-08-12 13:50:00,6.62,6.63,6.61,6.62,65800.0,6.62,6.63,6.61,6.62,65800.0
2009-08-12 14:00:00,6.62,6.63,6.61,6.62,71400.0,6.62,6.63,6.61,6.62,71400.0
2009-08-12 14:10:00,6.62,6.64,6.61,6.62,133000.0,6.62,6.64,6.61,6.62,133000.0
2009-08-12 14:20:00,6.61,6.64,6.61,6.61,120400.0,6.61,6.64,6.61,6.61,120400.0
2009-08-12 14:30:00,6.61,6.62,6.6,6.61,153300.0,6.61,6.62,6.6,6.61,153300.0
2009-08-12 14:40:00,6.61,6.63,6.6,6.63,124600.0,6.61,6.63,6.6,6.63,124600.0
2009-08-12 14:50:00,6.62,6.64,6.62,6.64,155400.0,6.62,6.64,6.62,6.64,155400.0
2009-08-12 15:00:00,6.64,6.65,6.63,6.63,120400.0,6.64,6.65,6.63,6.63,120400.0
2009-08-12 15:10:00,6.63,6.64,6.63,6.64,98000.0,6.63,6.64,6.63,6.64,98000.0
2009-08-12 15:20:00,6.64,6.65,6.63,6.64,199500.0,6.64,6.65,6.63,6.64,199500.0
2009-08-12 15:30:00,6.64,6.65,6.63,6.65,156100.0,6.64,6.65,6.63,6.65,156100.0
2009-08-12 15:40:00,6.65,6.65,6.61,6.64,580300.0,6.65,6.65,6.61,6.64,580300.0
2009-08-12 15:50:00,6.64,6.64,6.59,6.61,621600.0,6.64,6.64,6.59,6.61,621600.0
2009-08-13 09:30:00,6.63,6.63,6.49,6.54,330400.0,6.63,6.63,6.49,6.54,330400.0
2009-08-13 09:40:00,6.54,6.55,6.5,6.54,104300.0,6.54,6.55,6.5,6.54,104300.0
2009-08-13 09:50:00,6.53,6.53,6.45,6.51,146300.0,6.53,6.53,6.45,6.51,146300.0
2009-08-13 10:00:00,6.5,6.55,6.49,6.55,132300.0,6.5,6.55,6.49,6.55,132300.0
2009-08-13 10:10:00,6.55,6.57,6.55,6.57,133700.0,6.55,6.57,6.55,6.57,133700.0
2009-08-13 10:20:00,6.57,6.6,6.57,6.58,45500.0,6.57,6.6,6.57,6.58,45500.0
2009-08-13 10:30:00,6.58,6.6,6.57,6.6,63700.0,6.58,6.6,6.57,6.6,63700.0
2009-08-13 10:40:00,6.6,6.61,6.6,6.61,56700.0,6.6,6.61,6.6,6.61,56700.0
2009-08-13 10:50:00,6.61,6.65,6.6,6.64,107100.0,6.61,6.65,6.6,6.64,107100.0
2009-08-13 11:00:00,6.64,6.65,6.63,6.64,124600.0,6.64,6.65,6.63,6.64,124600.0
2009-08-13 11:10:00,6.63,6.64,6.62,6.62,95900.0,6.63,6.64,6.62,6.62,95900.0
2009-08-13 11:20:00,6.62,6.62,6.6,6.6,93100.0,6.62,6.62,6.6,6.6,93100.0
2009-08-13 11:30:00,6.6,6.61,6.6,6.6,88900.0,6.6,6.61,6.6,6.6,88900.0
2009-08-13 11:40:00,6.6,6.6,6.59,6.6,67200.0,6.6,6.6,6.59,6.6,67200.0
2009-08-13 11:50:00,6.6,6.6,6.58,6.59,142800.0,6.6,6.6,6.58,6.59,142800.0
2009-08-13 12:00:00,6.59,6.6,6.59,6.59,53900.0,6.59,6.6,6.59,6.59,53900.0
2009-08-13 12:10:00,6.59,6.61,6.59,6.61,47600.0,6.59,6.61,6.59,6.61,47600.0
2009-08-13 12:20:00,6.61,6.61,6.61,6.61,32900.0,6.61,6.61,6.61,6.61,32900.0
2009-08-13 12:30:00,6.61,6.64,6.61,6.64,67900.0,6.61,6.64,6.61,6.64,67900.0
2009-08-13 12:40:00,6.64,6.65,6.64,6.64,108500.0,6.64,6.65,6.64,6.64,108500.0
2009-08-13 12:50:00,6.64,6.65,6.63,6.65,95200.0,6.64,6.65,6.63,6.65,95200.0
2009-08-13 13:00:00,6.64,6.67,6.64,6.65,102200.0,6.64,6.67,6.64,6.65,102200.0
2009-08-13 13:10:00,6.65,6.65,6.63,6.63,51800.0,6.65,6.65,6.63,6.63,51800.0
2009-08-13 13:20:00,6.64,6.64,6.63,6.63,77000.0,6.64,6.64,6.63,6.63,77000.0
2009-08-13 13:30:00,6.63,6.64,6.63,6.63,12600.0,6.63,6.64,6.63,6.63,12600.0
2009-08-13 13:40:00,6.63,6.63,6.61,6.61,70700.0,6.63,6.63,6.61,6.61,70700.0
2009-08-13 13:50:00,6.61,6.62,6.6,6.61,103600.0,6.61,6.62,6.6,6.61,103600.0
2009-08-13 14:00:00,6.62,6.62,6.61,6.61,44800.0,6.62,6.62,6.61,6.61,44800.0
2009-08-13 14:10:00,6.61,6.62,6.59,6.62,100100.0,6.61,6.62,6.59,6.62,100100.0
2009-08-13 14:20:00,6.62,6.63,6.61,6.61,58800.0,6.62,6.63,6.61,6.61,58800.0
2009-08-13 14:30:00,6.62,6.64,6.62,6.62,42700.0,6.62,6.64,6.62,6.62,42700.0
2009-08-13 14:40:00,6.62,6.64,6.62,6.63,60200.0,6.62,6.64,6.62,6.63,60200.0
2009-08-13 14:50:00,6.63,6.63,6.61,6.61,47600.0,6.63,6.63,6.61,6.61,47600.0
2009-08-13 15:00:00,6.62,6.63,6.61,6.63,73500.0,6.62,6.63,6.61,6.63,73500.0
2009-08-13 15:10:00,6.63,6.65,6.63,6.64,118300.0,6.63,6.65,6.63,6.64,118300.0
2009-08-13 15:20:00,6.64,6.65,6.63,6.64,88900.0,6.64,6.65,6.63,6.64,88900.0
2009-08-13 15:30:00,6.63,6.64,6.63,6.64,166600.0,6.63,6.64,6.63,6.64,166600.0
2009-08-13 15:40:00,6.64,6.64,6.6,6.6,695100.0,6.64,6.64,6.6,6.6,695100.0
2009-08-13 15:50:00,6.6,6.65,6.57,6.65,1038100.0,6.6,6.65,6.57,6.65,1038100.0
2009-08-14 09:30:00,6.58,6.59,6.51,6.52,233800.0,6.58,6.59,6.51,6.52,233800.0
2009-08-14 09:40:00,6.52,6.54,6.45,6.47,243600.0,6.52,6.54,6.45,6.47,243600.0
2009-08-14 09:50:00,6.47,6.49,6.38,6.42,454300.0,6.47,6.49,6.38,6.42,454300.0
2009-08-14 10:00:00,6.42,6.42,6.38,6.4,170100.0,6.42,6.42,6.38,6.4,170100.0
2009-08-14 10:10:00,6.4,6.41,6.38,6.41,142800.0,6.4,6.41,6.38,6.41,142800.0
2009-08-14 10:20:00,6.4,6.45,6.4,6.42,233800.0,6.4,6.45,6.4,6.42,233800.0
2009-08-14 10:30:00,6.42,6.44,6.4,6.44,92400.0,6.42,6.44,6.4,6.44,92400.0
2009-08-14 10:40:00,6.44,6.45,6.43,6.44,282100.0,6.44,6.45,6.43,6.44,282100.0
2009-08-14 10:50:00,6.44,6.44,6.38,6.38,301700.0,6.44,6.44,6.38,6.38,301700.0
2009-08-14 11:00:00,6.39,6.39,6.37,6.37,138600.0,6.39,6.39,6.37,6.37,138600.0
2009-08-14 11:10:00,6.38,6.41,6.37,6.39,132300.0,6.38,6.41,6.37,6.39,132300.0
2009-08-14 11:20:00,6.39,6.4,6.37,6.37,93100.0,6.39,6.4,6.37,6.37,93100.0
2009-08-14 11:30:00,6.37,6.38,6.36,6.38,82600.0,6.37,6.38,6.36,6.38,82600.0
2009-08-14 11:40:00,6.38,6.39,6.38,6.38,71400.0,6.38,6.39,6.38,6.38,71400.0
2009-08-14 11:50:00,6.38,6.38,6.37,6.37,65100.0,6.38,6.38,6.37,6.37,65100.0
2009-08-14 12:00:00,6.37,6.38,6.37,6.38,46200.0,6.37,6.38,6.37,6.38,46200.0
2009-08-14 12:10:00,6.38,6.4,6.38,6.4,149800.0,6.38,6.4,6.38,6.4,149800.0
2009-08-14 12:20:00,6.4,6.4,6.37,6.37,126000.0,6.4,6.4,6.37,6.37,126000.0
2009-08-14 12:30:00,6.37,6.38,6.36,6.38,193200.0,6.37,6.38,6.36,6.38,193200.0
2009-08-14 12:40:00,6.38,6.39,6.38,6.39,150500.0,6.38,6.39,6.38,6.39,150500.0
2009-08-14 12:50:00,6.39,6.4,6.39,6.4,66500.0,6.39,6.4,6.39,6.4,66500.0
2009-08-14 13:00:00,6.4,6.4,6.39,6.39,53200.0,6.4,6.4,6.39,6.39,53200.0
2009-08-14 13:10:00,6.39,6.4,6.39,6.4,111300.0,6.39,6.4,6.39,6.4,111300.0
2009-08-14 13:20:00,6.4,6.4,6.39,6.39,92400.0,6.4,6.4,6.39,6.39,92400.0
2009-08-14 13:30:00,6.39,6.39,6.37,6.37,89600.0,6.39,6.39,6.37,6.37,89600.0
2009-08-14 13:40:00,6.37,6.39,6.37,6.39,42700.0,6.37,6.39,6.37,6.39,42700.0
2009-08-14 13:50:00,6.38,6.39,6.37,6.38,51100.0,6.38,6.39,6.37,6.38,51100.0
2009-08-14 14:00:00,6.38,6.39,6.37,6.37,153300.0,6.38,6.39,6.37,6.37,153300.0
2009-08-14 14:10:00,6.38,6.38,6.37,6.37,99400.0,6.38,6.38,6.37,6.37,99400.0
2009-08-14 14:20:00,6.37,6.38,6.37,6.37,70700.0,6.37,6.38,6.37,6.37,70700.0
2009-08-14 14:30:00,6.37,6.38,6.37,6.38,60900.0,6.37,6.38,6.37,6.38,60900.0
2009-08-14 14:40:00,6.37,6.38,6.37,6.37,80500.0,6.37,6.38,6.37,6.37,80500.0
2009-08-14 14:50:00,6.37,6.37,6.36,6.36,226800.0,6.37,6.37,6.36,6.36,226800.0
2009-08-14 15:00:00,6.36,6.37,6.36,6.36,236600.0,6.36,6.37,6.36,6.36,236600.0
2009-08-14 15:10:00,6.36,6.37,6.34,6.35,334600.0,6.36,6.37,6.34,6.35,334600.0
2009-08-14 15:20:00,6.35,6.35,6.31,6.32,485100.0,6.35,6.35,6.31,6.32,485100.0
2009-08-14 15:30:00,6.32,6.34,6.31,6.34,434700.0,6.32,6.34,6.31,6.34,434700.0
2009-08-14 15:40:00,6.34,6.34,6.33,6.34,596400.0,6.34,6.34,6.33,6.34,596400.0
2009-08-14 15:50:00,6.34,6.37,6.33,6.36,868700.0,6.34,6.37,6.33,6.36,868700.0
2009-08-17 09:30:00,6.26,6.26,6.08,6.12,769300.0,6.26,6.26,6.08,6.12,769300.0
2009-08-17 09:40:00,6.12,6.13,6.09,6.13,252000.0,6.12,6.13,6.09,6.13,252000.0
2009-08-17 09:50:00,6.13,6.2,6.12,6.18,253400.0,6.13,6.2,6.12,6.18,253400.0
2009-08-17 10:00:00,6.18,6.18,6.14,6.16,196700.0,6.18,6.18,6.14,6.16,196700.0
2009-08-17 10:10:00,6.15,6.18,6.13,6.17,96600.0,6.15,6.18,6.13,6.17,96600.0
2009-08-17 10:20:00,6.17,6.18,6.15,6.18,81900.0,6.17,6.18,6.15,6.18,81900.0
2009-08-17 10:30:00,6.18,6.18,6.16,6.16,100100.0,6.18,6.18,6.16,6.16,100100.0
2009-08-17 10:40:00,6.16,6.18,6.16,6.18,70700.0,6.16,6.18,6.16,6.18,70700.0
2009-08-17 10:50:00,6.18,6.21,6.18,6.21,101500.0,6.18,6.21,6.18,6.21,101500.0
2009-08-17 11:00:00,6.21,6.22,6.21,6.21,327600.0,6.21,6.22,6.21,6.21,327600.0
2009-08-17 11:10:00,6.22,6.22,6.18,6.19,63700.0,6.22,6.22,6.18,6.19,63700.0
2009-08-17 11:20:00,6.19,6.21,6.19,6.2,67200.0,6.19,6.21,6.19,6.2,67200.0
2009-08-17 11:30:00,6.21,6.21,6.2,6.21,74900.0,6.21,6.21,6.2,6.21,74900.0
2009-08-17 11:40:00,6.21,6.21,6.21,6.21,56000.0,6.21,6.21,6.21,6.21,56000.0
2009-08-17 11:50:00,6.21,6.24,6.21,6.23,119000.0,6.21,6.24,6.21,6.23,119000.0
2009-08-17 12:00:00,6.23,6.24,6.22,6.23,55300.0,6.23,6.24,6.22,6.23,55300.0
2009-08-17 12:10:00,6.23,6.24,6.22,6.22,57400.0,6.23,6.24,6.22,6.22,57400.0
2009-08-17 12:20:00,6.22,6.22,6.21,6.21,59500.0,6.22,6.22,6.21,6.21,59500.0
2009-08-17 12:30:00,6.21,6.22,6.2,6.21,77700.0,6.21,6.22,6.2,6.21,77700.0
2009-08-17 12:40:00,6.21,6.21,6.19,6.21,53200.0,6.21,6.21,6.19,6.21,53200.0
2009-08-17 12:50:00,6.21,6.21,6.2,6.2,41300.0,6.21,6.21,6.2,6.2,41300.0
2009-08-17 13:00:00,6.2,6.2,6.17,6.19,106400.0,6.2,6.2,6.17,6.19,106400.0
2009-08-17 13:10:00,6.19,6.19,6.19,6.19,39900.0,6.19,6.19,6.19,6.19,39900.0
2009-08-17 13:20:00,6.19,6.19,6.18,6.19,65800.0,6.19,6.19,6.18,6.19,65800.0
2009-08-17 13:30:00,6.19,6.19,6.16,6.16,124600.0,6.19,6.19,6.16,6.16,124600.0
2009-08-17 13:40:00,6.16,6.16,6.14,6.15,197400.0,6.16,6.16,6.14,6.15,197400.0
2009-08-17 13:50:00,6.15,6.18,6.14,6.18,81900.0,6.15,6.18,6.14,6.18,81900.0
2009-08-17 14:00:00,6.18,6.18,6.17,6.18,73500.0,6.18,6.18,6.17,6.18,73500.0
2009-08-17 14:10:00,6.18,6.18,6.17,6.17,51800.0,6.18,6.18,6.17,6.17,51800.0
2009-08-17 14:20:00,6.17,6.17,6.16,6.16,85400.0,6.17,6.17,6.16,6.16,85400.0
2009-08-17 14:30:00,6.16,6.18,6.16,6.16,63700.0,6.16,6.18,6.16,6.16,63700.0
2009-08-17 14:40:00,6.16,6.17,6.15,6.15,66500.0,6.16,6.17,6.15,6.15,66500.0
2009-08-17 14:50:00,6.15,6.15,6.13,6.15,92400.0,6.15,6.15,6.13,6.15,92400.0
2009-08-17 15:00:00,6.15,6.17,6.15,6.17,142800.0,6.15,6.17,6.15,6.17,142800.0
2009-08-17 15:10:00,6.17,6.17,6.15,6.17,151200.0,6.17,6.17,6.15,6.17,151200.0
2009-08-17 15:20:00,6.17,6.17,6.16,6.17,147700.0,6.17,6.17,6.16,6.17,147700.0
2009-08-17 15:30:00,6.17,6.18,6.17,6.18,182700.0,6.17,6.18,6.17,6.18,182700.0
2009-08-17 15:40:00,6.18,6.18,6.16,6.17,365400.0,6.18,6.18,6.16,6.17,365400.0
2009-08-17 15:50:00,6.17,6.18,6.16,6.16,605500.0,6.17,6.18,6.16,6.16,605500.0
2009-08-18 09:30:00,6.15,6.19,6.12,6.16,395500.0,6.15,6.19,6.12,6.16,395500.0
2009-08-18 09:40:00,6.16,6.18,6.15,6.16,210700.0,6.16,6.18,6.15,6.16,210700.0
2009-08-18 09:50:00,6.16,6.16,6.14,6.15,135800.0,6.16,6.16,6.14,6.15,135800.0
2009-08-18 10:00:00,6.16,6.22,6.15,6.18,294700.0,6.16,6.22,6.15,6.18,294700.0
2009-08-18 10:10:00,6.19,6.21,6.18,6.18,105000.0,6.19,6.21,6.18,6.18,105000.0
2009-08-18 10:20:00,6.18,6.18,6.14,6.15,57400.0,6.18,6.18,6.14,6.15,57400.0
2009-08-18 10:30:00,6.15,6.17,6.15,6.17,74900.0,6.15,6.17,6.15,6.17,74900.0
2009-08-18 10:40:00,6.17,6.19,6.17,6.18,50400.0,6.17,6.19,6.17,6.18,50400.0
2009-08-18 10:50:00,6.18,6.18,6.16,6.17,65100.0,6.18,6.18,6.16,6.17,65100.0
2009-08-18 11:00:00,6.17,6.18,6.17,6.18,82600.0,6.17,6.18,6.17,6.18,82600.0
2009-08-18 11:10:00,6.18,6.21,6.17,6.21,63700.0,6.18,6.21,6.17,6.21,63700.0
2009-08-18 11:20:00,6.21,6.22,6.2,6.21,68600.0,6.21,6.22,6.2,6.21,68600.0
2009-08-18 11:30:00,6.21,6.23,6.2,6.23,51100.0,6.21,6.23,6.2,6.23,51100.0
2009-08-18 11:40:00,6.23,6.23,6.2,6.2,57400.0,6.23,6.23,6.2,6.2,57400.0
2009-08-18 11:50:00,6.2,6.21,6.2,6.2,50400.0,6.2,6.21,6.2,6.2,50400.0
2009-08-18 12:00:00,6.21,6.23,6.21,6.22,86100.0,6.21,6.23,6.21,6.22,86100.0
2009-08-18 12:10:00,6.22,6.22,6.19,6.19,41300.0,6.22,6.22,6.19,6.19,41300.0
2009-08-18 12:20:00,6.19,6.19,6.19,6.19,74900.0,6.19,6.19,6.19,6.19,74900.0
2009-08-18 12:30:00,6.19,6.2,6.18,6.19,191100.0,6.19,6.2,6.18,6.19,191100.0
2009-08-18 12:40:00,6.19,6.21,6.19,6.21,196700.0,6.19,6.21,6.19,6.21,196700.0
2009-08-18 12:50:00,6.21,6.21,6.2,6.2,63000.0,6.21,6.21,6.2,6.2,63000.0
2009-08-18 13:00:00,6.2,6.2,6.2,6.2,33600.0,6.2,6.2,6.2,6.2,33600.0
2009-08-18 13:10:00,6.2,6.2,6.19,6.19,43400.0,6.2,6.2,6.19,6.19,43400.0
2009-08-18 13:20:00,6.19,6.21,6.19,6.21,34300.0,6.19,6.21,6.19,6.21,34300.0
2009-08-18 13:30:00,6.21,6.21,6.18,6.18,93100.0,6.21,6.21,6.18,6.18,93100.0
2009-08-18 13:40:00,6.17,6.18,6.17,6.17,110600.0,6.17,6.18,6.17,6.17,110600.0
2009-08-18 13:50:00,6.17,6.2,6.17,6.2,36400.0,6.17,6.2,6.17,6.2,36400.0
2009-08-18 14:00:00,6.2,6.21,6.2,6.2,67200.0,6.2,6.21,6.2,6.2,67200.0
2009-08-18 14:10:00,6.2,6.22,6.2,6.22,48300.0,6.2,6.22,6.2,6.22,48300.0
2009-08-18 14:20:00,6.22,6.23,6.22,6.23,33600.0,6.22,6.23,6.22,6.23,33600.0
2009-08-18 14:30:00,6.23,6.23,6.22,6.22,73500.0,6.23,6.23,6.22,6.22,73500.0
2009-08-18 14:40:00,6.22,6.22,6.22,6.22,56700.0,6.22,6.22,6.22,6.22,56700.0
2009-08-18 14:50:00,6.22,6.22,6.21,6.21,59500.0,6.22,6.22,6.21,6.21,59500.0
2009-08-18 15:00:00,6.21,6.22,6.21,6.22,58100.0,6.21,6.22,6.21,6.22,58100.0
2009-08-18 15:10:00,6.22,6.22,6.21,6.22,87500.0,6.22,6.22,6.21,6.22,87500.0
2009-08-18 15:20:00,6.22,6.23,6.22,6.22,100100.0,6.22,6.23,6.22,6.22,100100.0
2009-08-18 15:30:00,6.22,6.22,6.21,6.22,132300.0,6.22,6.22,6.21,6.22,132300.0
2009-08-18 15:40:00,6.22,6.23,6.22,6.22,147700.0,6.22,6.23,6.22,6.22,147700.0
2009-08-18 15:50:00,6.22,6.23,6.21,6.22,387800.0,6.22,6.23,6.21,6.22,387800.0
2009-08-19 09:30:00,6.26,6.34,6.25,6.33,1009400.0,6.26,6.34,6.25,6.33,1009400.0
2009-08-19 09:40:00,6.32,6.39,6.32,6.35,655200.0,6.32,6.39,6.32,6.35,655200.0
2009-08-19 09:50:00,6.35,6.44,6.35,6.42,355600.0,6.35,6.44,6.35,6.42,355600.0
2009-08-19 10:00:00,6.42,6.5,6.42,6.46,529200.0,6.42,6.5,6.42,6.46,529200.0
2009-08-19 10:10:00,6.46,6.46,6.37,6.41,455700.0,6.46,6.46,6.37,6.41,455700.0
2009-08-19 10:20:00,6.41,6.43,6.37,6.4,286300.0,6.41,6.43,6.37,6.4,286300.0
2009-08-19 10:30:00,6.41,6.44,6.39,6.39,395500.0,6.41,6.44,6.39,6.39,395500.0
2009-08-19 10:40:00,6.39,6.43,6.37,6.38,182700.0,6.39,6.43,6.37,6.38,182700.0
2009-08-19 10:50:00,6.38,6.39,6.36,6.37,137900.0,6.38,6.39,6.36,6.37,137900.0
2009-08-19 11:00:00,6.37,6.41,6.37,6.4,112000.0,6.37,6.41,6.37,6.4,112000.0
2009-08-19 11:10:00,6.4,6.42,6.38,6.42,61600.0,6.4,6.42,6.38,6.42,61600.0
2009-08-19 11:20:00,6.42,6.43,6.41,6.43,100800.0,6.42,6.43,6.41,6.43,100800.0
2009-08-19 11:30:00,6.43,6.43,6.41,6.43,50400.0,6.43,6.43,6.41,6.43,50400.0
2009-08-19 11:40:00,6.43,6.45,6.42,6.45,190400.0,6.43,6.45,6.42,6.45,190400.0
2009-08-19 11:50:00,6.45,6.48,6.45,6.48,227500.0,6.45,6.48,6.45,6.48,227500.0
2009-08-19 12:00:00,6.48,6.53,6.48,6.53,474600.0,6.48,6.53,6.48,6.53,474600.0
2009-08-19 12:10:00,6.53,6.54,6.49,6.5,291200.0,6.53,6.54,6.49,6.5,291200.0
2009-08-19 12:20:00,6.5,6.5,6.45,6.47,298200.0,6.5,6.5,6.45,6.47,298200.0
2009-08-19 12:30:00,6.47,6.47,6.45,6.45,178500.0,6.47,6.47,6.45,6.45,178500.0
2009-08-19 12:40:00,6.45,6.46,6.44,6.45,152600.0,6.45,6.46,6.44,6.45,152600.0
2009-08-19 12:50:00,6.45,6.46,6.45,6.46,138600.0,6.45,6.46,6.45,6.46,138600.0
2009-08-19 13:00:00,6.46,6.47,6.45,6.47,129500.0,6.46,6.47,6.45,6.47,129500.0
2009-08-19 13:10:00,6.47,6.49,6.46,6.47,119000.0,6.47,6.49,6.46,6.47,119000.0
2009-08-19 13:20:00,6.48,6.48,6.46,6.46,102900.0,6.48,6.48,6.46,6.46,102900.0
2009-08-19 13:30:00,6.46,6.46,6.43,6.44,226800.0,6.46,6.46,6.43,6.44,226800.0
2009-08-19 13:40:00,6.44,6.45,6.44,6.44,147000.0,6.44,6.45,6.44,6.44,147000.0
2009-08-19 13:50:00,6.44,6.46,6.44,6.45,69300.0,6.44,6.46,6.44,6.45,69300.0
2009-08-19 14:00:00,6.45,6.45,6.43,6.43,80500.0,6.45,6.45,6.43,6.43,80500.0
2009-08-19 14:10:00,6.43,6.43,6.41,6.41,192500.0,6.43,6.43,6.41,6.41,192500.0
2009-08-19 14:20:00,6.41,6.42,6.41,6.41,105000.0,6.41,6.42,6.41,6.41,105000.0
2009-08-19 14:30:00,6.41,6.42,6.41,6.41,58100.0,6.41,6.42,6.41,6.41,58100.0
2009-08-19 14:40:00,6.41,6.42,6.4,6.42,154000.0,6.41,6.42,6.4,6.42,154000.0
2009-08-19 14:50:00,6.42,6.42,6.41,6.41,133000.0,6.42,6.42,6.41,6.41,133000.0
2009-08-19 15:00:00,6.41,6.41,6.39,6.39,141400.0,6.41,6.41,6.39,6.39,141400.0
2009-08-19 15:10:00,6.39,6.4,6.38,6.4,135100.0,6.39,6.4,6.38,6.4,135100.0
2009-08-19 15:20:00,6.4,6.42,6.4,6.4,122500.0,6.4,6.42,6.4,6.4,122500.0
2009-08-19 15:30:00,6.4,6.42,6.4,6.42,158900.0,6.4,6.42,6.4,6.42,158900.0
2009-08-19 15:40:00,6.42,6.43,6.4,6.4,340900.0,6.42,6.43,6.4,6.4,340900.0
2009-08-19 15:50:00,6.4,6.41,6.4,6.4,562800.0,6.4,6.41,6.4,6.4,562800.0
2009-08-20 09:30:00,6.38,6.49,6.37,6.48,306600.0,6.38,6.49,6.37,6.48,306600.0
2009-08-20 09:40:00,6.5,6.51,6.44,6.49,169400.0,6.5,6.51,6.44,6.49,169400.0
2009-08-20 09:50:00,6.49,6.5,6.48,6.49,130200.0,6.49,6.5,6.48,6.49,130200.0
2009-08-20 10:00:00,6.49,6.5,6.47,6.47,127400.0,6.49,6.5,6.47,6.47,127400.0
2009-08-20 10:10:00,6.47,6.47,6.45,6.46,78400.0,6.47,6.47,6.45,6.46,78400.0
2009-08-20 10:20:00,6.46,6.46,6.44,6.44,98700.0,6.46,6.46,6.44,6.44,98700.0
2009-08-20 10:30:00,6.45,6.47,6.44,6.47,70700.0,6.45,6.47,6.44,6.47,70700.0
2009-08-20 10:40:00,6.47,6.49,6.47,6.47,83300.0,6.47,6.49,6.47,6.47,83300.0
2009-08-20 10:50:00,6.47,6.47,6.41,6.41,157500.0,6.47,6.47,6.41,6.41,157500.0
2009-08-20 11:00:00,6.41,6.43,6.4,6.43,91700.0,6.41,6.43,6.4,6.43,91700.0
2009-08-20 11:10:00,6.43,6.45,6.42,6.44,118300.0,6.43,6.45,6.42,6.44,118300.0
2009-08-20 11:20:00,6.44,6.45,6.44,6.45,82600.0,6.44,6.45,6.44,6.45,82600.0
2009-08-20 11:30:00,6.45,6.46,6.44,6.45,93100.0,6.45,6.46,6.44,6.45,93100.0
2009-08-20 11:40:00,6.45,6.45,6.45,6.45,53900.0,6.45,6.45,6.45,6.45,53900.0
2009-08-20 11:50:00,6.45,6.45,6.44,6.44,105000.0,6.45,6.45,6.44,6.44,105000.0
2009-08-20 12:00:00,6.44,6.46,6.44,6.46,35000.0,6.44,6.46,6.44,6.46,35000.0
2009-08-20 12:10:00,6.46,6.46,6.45,6.46,268100.0,6.46,6.46,6.45,6.46,268100.0
2009-08-20 12:20:00,6.46,6.46,6.46,6.46,51800.0,6.46,6.46,6.46,6.46,51800.0
2009-08-20 12:30:00,6.46,6.46,6.46,6.46,43400.0,6.46,6.46,6.46,6.46,43400.0
2009-08-20 12:40:00,6.46,6.47,6.45,6.47,69300.0,6.46,6.47,6.45,6.47,69300.0
2009-08-20 12:50:00,6.47,6.47,6.46,6.47,35000.0,6.47,6.47,6.46,6.47,35000.0
2009-08-20 13:00:00,6.47,6.47,6.45,6.46,45500.0,6.47,6.47,6.45,6.46,45500.0
2009-08-20 13:10:00,6.45,6.46,6.45,6.45,44800.0,6.45,6.46,6.45,6.45,44800.0
2009-08-20 13:20:00,6.45,6.46,6.45,6.46,24500.0,6.45,6.46,6.45,6.46,24500.0
2009-08-20 13:30:00,6.46,6.47,6.46,6.46,247800.0,6.46,6.47,6.46,6.46,247800.0
2009-08-20 13:40:00,6.46,6.46,6.43,6.45,715400.0,6.46,6.46,6.43,6.45,715400.0
2009-08-20 13:50:00,6.45,6.45,6.44,6.45,1011500.0,6.45,6.45,6.44,6.45,1011500.0
2009-08-20 14:00:00,6.45,6.46,6.45,6.46,63000.0,6.45,6.46,6.45,6.46,63000.0
2009-08-20 14:10:00,6.46,6.47,6.45,6.45,63700.0,6.46,6.47,6.45,6.45,63700.0
2009-08-20 14:20:00,6.45,6.46,6.45,6.45,63000.0,6.45,6.46,6.45,6.45,63000.0
2009-08-20 14:30:00,6.45,6.45,6.45,6.45,60200.0,6.45,6.45,6.45,6.45,60200.0
2009-08-20 14:40:00,6.45,6.45,6.44,6.44,49000.0,6.45,6.45,6.44,6.44,49000.0
2009-08-20 14:50:00,6.44,6.44,6.43,6.43,107100.0,6.44,6.44,6.43,6.43,107100.0
2009-08-20 15:00:00,6.43,6.44,6.43,6.43,386400.0,6.43,6.44,6.43,6.43,386400.0
2009-08-20 15:10:00,6.43,6.43,6.43,6.43,137200.0,6.43,6.43,6.43,6.43,137200.0
2009-08-20 15:20:00,6.43,6.43,6.42,6.43,147000.0,6.43,6.43,6.42,6.43,147000.0
2009-08-20 15:30:00,6.42,6.44,6.42,6.43,337400.0,6.42,6.44,6.42,6.43,337400.0
2009-08-20 15:40:00,6.43,6.43,6.42,6.43,274400.0,6.43,6.43,6.42,6.43,274400.0
2009-08-20 15:50:00,6.43,6.43,6.42,6.43,324100.0,6.43,6.43,6.42,6.43,324100.0
2009-08-21 09:30:00,6.49,6.49,6.45,6.46,684600.0,6.49,6.49,6.45,6.46,684600.0
2009-08-21 09:40:00,6.46,6.49,6.45,6.46,189000.0,6.46,6.49,6.45,6.46,189000.0
2009-08-21 09:50:00,6.46,6.49,6.45,6.48,252000.0,6.46,6.49,6.45,6.48,252000.0
2009-08-21 10:00:00,6.48,6.51,6.47,6.48,252000.0,6.48,6.51,6.47,6.48,252000.0
2009-08-21 10:10:00,6.48,6.51,6.47,6.48,198800.0,6.48,6.51,6.47,6.48,198800.0
2009-08-21 10:20:00,6.48,6.49,6.46,6.46,144900.0,6.48,6.49,6.46,6.46,144900.0
2009-08-21 10:30:00,6.46,6.48,6.46,6.48,184800.0,6.46,6.48,6.46,6.48,184800.0
2009-08-21 10:40:00,6.48,6.48,6.45,6.46,165200.0,6.48,6.48,6.45,6.46,165200.0
2009-08-21 10:50:00,6.46,6.47,6.46,6.47,63000.0,6.46,6.47,6.46,6.47,63000.0
2009-08-21 11:00:00,6.47,6.47,6.46,6.46,75600.0,6.47,6.47,6.46,6.46,75600.0
2009-08-21 11:10:00,6.46,6.47,6.46,6.46,65100.0,6.46,6.47,6.46,6.46,65100.0
2009-08-21 11:20:00,6.46,6.47,6.46,6.47,158200.0,6.46,6.47,6.46,6.47,158200.0
2009-08-21 11:30:00,6.47,6.48,6.46,6.48,217000.0,6.47,6.48,6.46,6.48,217000.0
2009-08-21 11:40:00,6.48,6.48,6.47,6.47,203000.0,6.48,6.48,6.47,6.47,203000.0
2009-08-21 11:50:00,6.47,6.47,6.45,6.45,104300.0,6.47,6.47,6.45,6.45,104300.0
2009-08-21 12:00:00,6.45,6.45,6.45,6.45,63700.0,6.45,6.45,6.45,6.45,63700.0
2009-08-21 12:10:00,6.45,6.45,6.45,6.45,72800.0,6.45,6.45,6.45,6.45,72800.0
2009-08-21 12:20:00,6.45,6.46,6.44,6.45,137200.0,6.45,6.46,6.44,6.45,137200.0
2009-08-21 12:30:00,6.44,6.46,6.44,6.45,317100.0,6.44,6.46,6.44,6.45,317100.0
2009-08-21 12:40:00,6.45,6.45,6.45,6.45,107100.0,6.45,6.45,6.45,6.45,107100.0
2009-08-21 12:50:00,6.45,6.45,6.45,6.45,58100.0,6.45,6.45,6.45,6.45,58100.0
2009-08-21 13:00:00,6.45,6.45,6.45,6.45,51800.0,6.45,6.45,6.45,6.45,51800.0
2009-08-21 13:10:00,6.45,6.45,6.45,6.45,49000.0,6.45,6.45,6.45,6.45,49000.0
2009-08-21 13:20:00,6.45,6.46,6.45,6.45,75600.0,6.45,6.46,6.45,6.45,75600.0
2009-08-21 13:30:00,6.45,6.45,6.43,6.44,198100.0,6.45,6.45,6.43,6.44,198100.0
2009-08-21 13:40:00,6.44,6.44,6.43,6.44,45500.0,6.44,6.44,6.43,6.44,45500.0
2009-08-21 13:50:00,6.44,6.44,6.43,6.44,133000.0,6.44,6.44,6.43,6.44,133000.0
2009-08-21 14:00:00,6.43,6.43,6.42,6.43,72800.0,6.43,6.43,6.42,6.43,72800.0
2009-08-21 14:10:00,6.43,6.43,6.43,6.43,71400.0,6.43,6.43,6.43,6.43,71400.0
2009-08-21 14:20:00,6.43,6.43,6.43,6.43,52500.0,6.43,6.43,6.43,6.43,52500.0
2009-08-21 14:30:00,6.43,6.44,6.43,6.44,53200.0,6.43,6.44,6.43,6.44,53200.0
2009-08-21 14:40:00,6.44,6.45,6.44,6.45,63000.0,6.44,6.45,6.44,6.45,63000.0
2009-08-21 14:50:00,6.45,6.46,6.45,6.46,403900.0,6.45,6.46,6.45,6.46,403900.0
2009-08-21 15:00:00,6.46,6.47,6.46,6.46,91700.0,6.46,6.47,6.46,6.46,91700.0
2009-08-21 15:10:00,6.46,6.47,6.46,6.46,181300.0,6.46,6.47,6.46,6.46,181300.0
2009-08-21 15:20:00,6.46,6.47,6.45,6.47,573300.0,6.46,6.47,6.45,6.47,573300.0
2009-08-21 15:30:00,6.47,6.47,6.46,6.47,264600.0,6.47,6.47,6.46,6.47,264600.0
2009-08-21 15:40:00,6.47,6.47,6.45,6.45,461300.0,6.47,6.47,6.45,6.45,461300.0
2009-08-21 15:50:00,6.46,6.46,6.44,6.44,1006600.0,6.46,6.46,6.44,6.44,1006600.0
2009-08-24 09:30:00,6.47,6.55,6.47,6.51,256200.0,6.47,6.55,6.47,6.51,256200.0
2009-08-24 09:40:00,6.51,6.51,6.46,6.48,159600.0,6.51,6.51,6.46,6.48,159600.0
2009-08-24 09:50:00,6.48,6.48,6.44,6.44,201600.0,6.48,6.48,6.44,6.44,201600.0
2009-08-24 10:00:00,6.44,6.48,6.44,6.48,282800.0,6.44,6.48,6.44,6.48,282800.0
2009-08-24 10:10:00,6.48,6.49,6.45,6.48,237300.0,6.48,6.49,6.45,6.48,237300.0
2009-08-24 10:20:00,6.48,6.51,6.47,6.51,239400.0,6.48,6.51,6.47,6.51,239400.0
2009-08-24 10:30:00,6.51,6.53,6.5,6.51,154700.0,6.51,6.53,6.5,6.51,154700.0
2009-08-24 10:40:00,6.51,6.54,6.51,6.54,281400.0,6.51,6.54,6.51,6.54,281400.0
2009-08-24 10:50:00,6.54,6.55,6.54,6.54,117600.0,6.54,6.55,6.54,6.54,117600.0
2009-08-24 11:00:00,6.55,6.55,6.5,6.51,91700.0,6.55,6.55,6.5,6.51,91700.0
2009-08-24 11:10:00,6.51,6.52,6.5,6.5,119000.0,6.51,6.52,6.5,6.5,119000.0
2009-08-24 11:20:00,6.5,6.5,6.49,6.49,105000.0,6.5,6.5,6.49,6.49,105000.0
2009-08-24 11:30:00,6.49,6.5,6.48,6.48,79800.0,6.49,6.5,6.48,6.48,79800.0
2009-08-24 11:40:00,6.48,6.48,6.45,6.45,224700.0,6.48,6.48,6.45,6.45,224700.0
2009-08-24 11:50:00,6.45,6.45,6.43,6.43,221900.0,6.45,6.45,6.43,6.43,221900.0
2009-08-24 12:00:00,6.43,6.43,6.4,6.41,214200.0,6.43,6.43,6.4,6.41,214200.0
2009-08-24 12:10:00,6.41,6.42,6.41,6.42,119000.0,6.41,6.42,6.41,6.42,119000.0
2009-08-24 12:20:00,6.42,6.42,6.41,6.41,161000.0,6.42,6.42,6.41,6.41,161000.0
2009-08-24 12:30:00,6.41,6.42,6.41,6.42,78400.0,6.41,6.42,6.41,6.42,78400.0
2009-08-24 12:40:00,6.42,6.42,6.41,6.41,65100.0,6.42,6.42,6.41,6.41,65100.0
2009-08-24 12:50:00,6.41,6.41,6.4,6.41,104300.0,6.41,6.41,6.4,6.41,104300.0
2009-08-24 13:00:00,6.41,6.41,6.39,6.4,83300.0,6.41,6.41,6.39,6.4,83300.0
2009-08-24 13:10:00,6.4,6.4,6.38,6.39,116900.0,6.4,6.4,6.38,6.39,116900.0
2009-08-24 13:20:00,6.38,6.39,6.35,6.35,254100.0,6.38,6.39,6.35,6.35,254100.0
2009-08-24 13:30:00,6.35,6.37,6.34,6.37,131600.0,6.35,6.37,6.34,6.37,131600.0
2009-08-24 13:40:00,6.37,6.38,6.36,6.37,343700.0,6.37,6.38,6.36,6.37,343700.0
2009-08-24 13:50:00,6.37,6.37,6.36,6.36,213500.0,6.37,6.37,6.36,6.36,213500.0
2009-08-24 14:00:00,6.36,6.39,6.36,6.38,100100.0,6.36,6.39,6.36,6.38,100100.0
2009-08-24 14:10:00,6.38,6.39,6.37,6.38,135800.0,6.38,6.39,6.37,6.38,135800.0
2009-08-24 14:20:00,6.38,6.39,6.37,6.39,150500.0,6.38,6.39,6.37,6.39,150500.0
2009-08-24 14:30:00,6.39,6.39,6.38,6.39,142800.0,6.39,6.39,6.38,6.39,142800.0
2009-08-24 14:40:00,6.39,6.39,6.37,6.38,59500.0,6.39,6.39,6.37,6.38,59500.0
2009-08-24 14:50:00,6.38,6.39,6.37,6.38,79100.0,6.38,6.39,6.37,6.38,79100.0
2009-08-24 15:00:00,6.38,6.39,6.37,6.37,107800.0,6.38,6.39,6.37,6.37,107800.0
2009-08-24 15:10:00,6.37,6.37,6.34,6.35,230300.0,6.37,6.37,6.34,6.35,230300.0
2009-08-24 15:20:00,6.35,6.35,6.34,6.35,312900.0,6.35,6.35,6.34,6.35,312900.0
2009-08-24 15:30:00,6.35,6.36,6.34,6.34,308000.0,6.35,6.36,6.34,6.34,308000.0
2009-08-24 15:40:00,6.34,6.35,6.33,6.34,347200.0,6.34,6.35,6.33,6.34,347200.0
2009-08-24 15:50:00,6.34,6.35,6.33,6.33,752500.0,6.34,6.35,6.33,6.33,752500.0
2009-08-25 09:30:00,6.4,6.41,6.35,6.36,233800.0,6.4,6.41,6.35,6.36,233800.0
2009-08-25 09:40:00,6.36,6.36,6.33,6.34,185500.0,6.36,6.36,6.33,6.34,185500.0
2009-08-25 09:50:00,6.34,6.36,6.34,6.35,253400.0,6.34,6.36,6.34,6.35,253400.0
2009-08-25 10:00:00,6.35,6.36,6.35,6.36,412300.0,6.35,6.36,6.35,6.36,412300.0
2009-08-25 10:10:00,6.36,6.36,6.34,6.34,255500.0,6.36,6.36,6.34,6.34,255500.0
2009-08-25 10:20:00,6.35,6.36,6.34,6.34,338100.0,6.35,6.36,6.34,6.34,338100.0
2009-08-25 10:30:00,6.34,6.36,6.34,6.35,324100.0,6.34,6.36,6.34,6.35,324100.0
2009-08-25 10:40:00,6.35,6.36,6.34,6.35,95200.0,6.35,6.36,6.34,6.35,95200.0
2009-08-25 10:50:00,6.35,6.36,6.34,6.35,99400.0,6.35,6.36,6.34,6.35,99400.0
2009-08-25 11:00:00,6.36,6.36,6.35,6.36,263200.0,6.36,6.36,6.35,6.36,263200.0
2009-08-25 11:10:00,6.36,6.36,6.35,6.35,90300.0,6.36,6.36,6.35,6.35,90300.0
2009-08-25 11:20:00,6.35,6.35,6.35,6.35,95900.0,6.35,6.35,6.35,6.35,95900.0
2009-08-25 11:30:00,6.35,6.36,6.34,6.36,292600.0,6.35,6.36,6.34,6.36,292600.0
2009-08-25 11:40:00,6.36,6.36,6.34,6.35,151900.0,6.36,6.36,6.34,6.35,151900.0
2009-08-25 11:50:00,6.35,6.35,6.34,6.34,88200.0,6.35,6.35,6.34,6.34,88200.0
2009-08-25 12:00:00,6.34,6.35,6.34,6.34,57400.0,6.34,6.35,6.34,6.34,57400.0
2009-08-25 12:10:00,6.34,6.34,6.34,6.34,86800.0,6.34,6.34,6.34,6.34,86800.0
2009-08-25 12:20:00,6.34,6.35,6.34,6.34,104300.0,6.34,6.35,6.34,6.34,104300.0
2009-08-25 12:30:00,6.34,6.34,6.34,6.34,88200.0,6.34,6.34,6.34,6.34,88200.0
2009-08-25 12:40:00,6.34,6.35,6.34,6.35,59500.0,6.34,6.35,6.34,6.35,59500.0
2009-08-25 12:50:00,6.35,6.35,6.33,6.34,74200.0,6.35,6.35,6.33,6.34,74200.0
2009-08-25 13:00:00,6.34,6.36,6.34,6.35,142800.0,6.34,6.36,6.34,6.35,142800.0
2009-08-25 13:10:00,6.35,6.36,6.34,6.35,81900.0,6.35,6.36,6.34,6.35,81900.0
2009-08-25 13:20:00,6.35,6.36,6.33,6.34,224700.0,6.35,6.36,6.33,6.34,224700.0
2009-08-25 13:30:00,6.34,6.36,6.34,6.35,136500.0,6.34,6.36,6.34,6.35,136500.0
2009-08-25 13:40:00,6.36,6.36,6.35,6.36,59500.0,6.36,6.36,6.35,6.36,59500.0
2009-08-25 13:50:00,6.36,6.36,6.35,6.35,60900.0,6.36,6.36,6.35,6.35,60900.0
2009-08-25 14:00:00,6.35,6.36,6.35,6.36,108500.0,6.35,6.36,6.35,6.36,108500.0
2009-08-25 14:10:00,6.36,6.36,6.35,6.36,75600.0,6.36,6.36,6.35,6.36,75600.0
2009-08-25 14:20:00,6.36,6.36,6.35,6.35,102200.0,6.36,6.36,6.35,6.35,102200.0
2009-08-25 14:30:00,6.35,6.35,6.32,6.34,275800.0,6.35,6.35,6.32,6.34,275800.0
2009-08-25 14:40:00,6.34,6.34,6.33,6.34,105000.0,6.34,6.34,6.33,6.34,105000.0
2009-08-25 14:50:00,6.34,6.36,6.34,6.36,381500.0,6.34,6.36,6.34,6.36,381500.0
2009-08-25 15:00:00,6.36,6.36,6.35,6.35,131600.0,6.36,6.36,6.35,6.35,131600.0
2009-08-25 15:10:00,6.35,6.36,6.35,6.35,79800.0,6.35,6.36,6.35,6.35,79800.0
2009-08-25 15:20:00,6.36,6.36,6.35,6.36,230300.0,6.36,6.36,6.35,6.36,230300.0
2009-08-25 15:30:00,6.35,6.36,6.34,6.36,178500.0,6.35,6.36,6.34,6.36,178500.0
2009-08-25 15:40:00,6.36,6.36,6.35,6.35,257600.0,6.36,6.36,6.35,6.35,257600.0
2009-08-25 15:50:00,6.35,6.36,6.35,6.35,307300.0,6.35,6.36,6.35,6.35,307300.0
2009-08-26 09:30:00,6.33,6.39,6.3,6.33,239400.0,6.33,6.39,6.3,6.33,239400.0
2009-08-26 09:40:00,6.34,6.35,6.31,6.31,123900.0,6.34,6.35,6.31,6.31,123900.0
2009-08-26 09:50:00,6.32,6.35,6.32,6.35,142100.0,6.32,6.35,6.32,6.35,142100.0
2009-08-26 10:00:00,6.35,6.36,6.34,6.35,169400.0,6.35,6.36,6.34,6.35,169400.0
2009-08-26 10:10:00,6.35,6.37,6.34,6.36,121800.0,6.35,6.37,6.34,6.36,121800.0
2009-08-26 10:20:00,6.36,6.36,6.32,6.33,109900.0,6.36,6.36,6.32,6.33,109900.0
2009-08-26 10:30:00,6.33,6.35,6.32,6.34,203000.0,6.33,6.35,6.32,6.34,203000.0
2009-08-26 10:40:00,6.34,6.34,6.32,6.33,54600.0,6.34,6.34,6.32,6.33,54600.0
2009-08-26 10:50:00,6.33,6.34,6.32,6.33,109900.0,6.33,6.34,6.32,6.33,109900.0
2009-08-26 11:00:00,6.33,6.35,6.31,6.31,95200.0,6.33,6.35,6.31,6.31,95200.0
2009-08-26 11:10:00,6.3,6.32,6.29,6.31,42000.0,6.3,6.32,6.29,6.31,42000.0
2009-08-26 11:20:00,6.31,6.31,6.29,6.31,160300.0,6.31,6.31,6.29,6.31,160300.0
2009-08-26 11:30:00,6.31,6.31,6.29,6.29,62300.0,6.31,6.31,6.29,6.29,62300.0
2009-08-26 11:40:00,6.29,6.31,6.29,6.31,36400.0,6.29,6.31,6.29,6.31,36400.0
2009-08-26 11:50:00,6.31,6.32,6.31,6.32,57400.0,6.31,6.32,6.31,6.32,57400.0
2009-08-26 12:00:00,6.32,6.32,6.31,6.32,48300.0,6.32,6.32,6.31,6.32,48300.0
2009-08-26 12:10:00,6.32,6.33,6.32,6.33,72100.0,6.32,6.33,6.32,6.33,72100.0
2009-08-26 12:20:00,6.33,6.33,6.32,6.32,92400.0,6.33,6.33,6.32,6.32,92400.0
2009-08-26 12:30:00,6.32,6.32,6.31,6.31,48300.0,6.32,6.32,6.31,6.31,48300.0
2009-08-26 12:40:00,6.31,6.32,6.31,6.31,35000.0,6.31,6.32,6.31,6.31,35000.0
2009-08-26 12:50:00,6.31,6.32,6.31,6.31,36400.0,6.31,6.32,6.31,6.31,36400.0
2009-08-26 13:00:00,6.31,6.31,6.27,6.28,118300.0,6.31,6.31,6.27,6.28,118300.0
2009-08-26 13:10:00,6.29,6.29,6.25,6.26,79800.0,6.29,6.29,6.25,6.26,79800.0
2009-08-26 13:20:00,6.26,6.28,6.26,6.26,220500.0,6.26,6.28,6.26,6.26,220500.0
2009-08-26 13:30:00,6.26,6.29,6.26,6.29,84700.0,6.26,6.29,6.26,6.29,84700.0
2009-08-26 13:40:00,6.28,6.29,6.28,6.28,61600.0,6.28,6.29,6.28,6.28,61600.0
2009-08-26 13:50:00,6.28,6.29,6.28,6.28,200200.0,6.28,6.29,6.28,6.28,200200.0
2009-08-26 14:00:00,6.28,6.29,6.28,6.29,100100.0,6.28,6.29,6.28,6.29,100100.0
2009-08-26 14:10:00,6.29,6.29,6.27,6.28,95900.0,6.29,6.29,6.27,6.28,95900.0
2009-08-26 14:20:00,6.28,6.28,6.27,6.27,144900.0,6.28,6.28,6.27,6.27,144900.0
2009-08-26 14:30:00,6.27,6.28,6.27,6.27,93800.0,6.27,6.28,6.27,6.27,93800.0
2009-08-26 14:40:00,6.28,6.28,6.27,6.28,173600.0,6.28,6.28,6.27,6.28,173600.0
2009-08-26 14:50:00,6.28,6.28,6.27,6.28,86100.0,6.28,6.28,6.27,6.28,86100.0
2009-08-26 15:00:00,6.28,6.28,6.28,6.28,65100.0,6.28,6.28,6.28,6.28,65100.0
2009-08-26 15:10:00,6.28,6.28,6.27,6.27,103600.0,6.28,6.28,6.27,6.27,103600.0
2009-08-26 15:20:00,6.27,6.28,6.27,6.27,157500.0,6.27,6.28,6.27,6.27,157500.0
2009-08-26 15:30:00,6.27,6.28,6.27,6.27,514500.0,6.27,6.28,6.27,6.27,514500.0
2009-08-26 15:40:00,6.27,6.27,6.26,6.27,224000.0,6.27,6.27,6.26,6.27,224000.0
2009-08-26 15:50:00,6.27,6.28,6.27,6.28,480900.0,6.27,6.28,6.27,6.28,480900.0
2009-08-27 09:30:00,6.24,6.29,6.22,6.25,247800.0,6.24,6.29,6.22,6.25,247800.0
2009-08-27 09:40:00,6.25,6.29,6.23,6.24,182700.0,6.25,6.29,6.23,6.24,182700.0
2009-08-27 09:50:00,6.24,6.24,6.16,6.17,252000.0,6.24,6.24,6.16,6.17,252000.0
2009-08-27 10:00:00,6.17,6.19,6.12,6.18,604100.0,6.17,6.19,6.12,6.18,604100.0
2009-08-27 10:10:00,6.18,6.22,6.17,6.21,1555400.0,6.18,6.22,6.17,6.21,1555400.0
2009-08-27 10:20:00,6.21,6.23,6.2,6.2,608300.0,6.21,6.23,6.2,6.2,608300.0
2009-08-27 10:30:00,6.2,6.22,6.2,6.21,128800.0,6.2,6.22,6.2,6.21,128800.0
2009-08-27 10:40:00,6.2,6.22,6.19,6.21,61600.0,6.2,6.22,6.19,6.21,61600.0
2009-08-27 10:50:00,6.21,6.22,6.2,6.21,93100.0,6.21,6.22,6.2,6.21,93100.0
2009-08-27 11:00:00,6.21,6.23,6.2,6.22,100100.0,6.21,6.23,6.2,6.22,100100.0
2009-08-27 11:10:00,6.22,6.23,6.22,6.22,70000.0,6.22,6.23,6.22,6.22,70000.0
2009-08-27 11:20:00,6.21,6.22,6.21,6.21,149100.0,6.21,6.22,6.21,6.21,149100.0
2009-08-27 11:30:00,6.21,6.22,6.18,6.19,200900.0,6.21,6.22,6.18,6.19,200900.0
2009-08-27 11:40:00,6.2,6.2,6.18,6.2,108500.0,6.2,6.2,6.18,6.2,108500.0
2009-08-27 11:50:00,6.2,6.21,6.18,6.2,95900.0,6.2,6.21,6.18,6.2,95900.0
2009-08-27 12:00:00,6.2,6.2,6.18,6.19,84000.0,6.2,6.2,6.18,6.19,84000.0
2009-08-27 12:10:00,6.19,6.22,6.19,6.21,174300.0,6.19,6.22,6.19,6.21,174300.0
2009-08-27 12:20:00,6.21,6.22,6.21,6.22,358400.0,6.21,6.22,6.21,6.22,358400.0
2009-08-27 12:30:00,6.22,6.23,6.21,6.21,113400.0,6.22,6.23,6.21,6.21,113400.0
2009-08-27 12:40:00,6.22,6.22,6.2,6.21,61600.0,6.22,6.22,6.2,6.21,61600.0
2009-08-27 12:50:00,6.21,6.23,6.21,6.23,79100.0,6.21,6.23,6.21,6.23,79100.0
2009-08-27 13:00:00,6.23,6.24,6.22,6.24,99400.0,6.23,6.24,6.22,6.24,99400.0
2009-08-27 13:10:00,6.24,6.24,6.22,6.23,55300.0,6.24,6.24,6.22,6.23,55300.0
2009-08-27 13:20:00,6.23,6.23,6.22,6.22,814100.0,6.23,6.23,6.22,6.22,814100.0
2009-08-27 13:30:00,6.23,6.26,6.22,6.26,449400.0,6.23,6.26,6.22,6.26,449400.0
2009-08-27 13:40:00,6.26,6.27,6.25,6.27,149100.0,6.26,6.27,6.25,6.27,149100.0
2009-08-27 13:50:00,6.27,6.27,6.26,6.26,135800.0,6.27,6.27,6.26,6.26,135800.0
2009-08-27 14:00:00,6.27,6.27,6.26,6.27,137900.0,6.27,6.27,6.26,6.27,137900.0
2009-08-27 14:10:00,6.27,6.28,6.27,6.27,154000.0,6.27,6.28,6.27,6.27,154000.0
2009-08-27 14:20:00,6.27,6.28,6.26,6.27,146300.0,6.27,6.28,6.26,6.27,146300.0
2009-08-27 14:30:00,6.27,6.28,6.27,6.28,126700.0,6.27,6.28,6.27,6.28,126700.0
2009-08-27 14:40:00,6.27,6.28,6.27,6.27,110600.0,6.27,6.28,6.27,6.27,110600.0
2009-08-27 14:50:00,6.27,6.27,6.27,6.27,76300.0,6.27,6.27,6.27,6.27,76300.0
2009-08-27 15:00:00,6.27,6.27,6.26,6.26,175700.0,6.27,6.27,6.26,6.26,175700.0
2009-08-27 15:10:00,6.26,6.27,6.25,6.27,119700.0,6.26,6.27,6.25,6.27,119700.0
2009-08-27 15:20:00,6.27,6.28,6.26,6.27,142800.0,6.27,6.28,6.26,6.27,142800.0
2009-08-27 15:30:00,6.27,6.27,6.26,6.27,144900.0,6.27,6.27,6.26,6.27,144900.0
2009-08-27 15:40:00,6.27,6.28,6.26,6.26,245700.0,6.27,6.28,6.26,6.26,245700.0
2009-08-27 15:50:00,6.26,6.27,6.24,6.25,907200.0,6.26,6.27,6.24,6.25,907200.0
2009-08-28 09:30:00,6.36,6.41,6.3,6.39,349300.0,6.36,6.41,6.3,6.39,349300.0
2009-08-28 09:40:00,6.39,6.41,6.34,6.35,231000.0,6.39,6.41,6.34,6.35,231000.0
2009-08-28 09:50:00,6.35,6.37,6.3,6.3,263900.0,6.35,6.37,6.3,6.3,263900.0
2009-08-28 10:00:00,6.29,6.38,6.29,6.37,166600.0,6.29,6.38,6.29,6.37,166600.0
2009-08-28 10:10:00,6.36,6.39,6.36,6.37,176400.0,6.36,6.39,6.36,6.37,176400.0
2009-08-28 10:20:00,6.37,6.37,6.34,6.36,206500.0,6.37,6.37,6.34,6.36,206500.0
2009-08-28 10:30:00,6.35,6.4,6.35,6.39,296100.0,6.35,6.4,6.35,6.39,296100.0
2009-08-28 10:40:00,6.39,6.41,6.38,6.41,248500.0,6.39,6.41,6.38,6.41,248500.0
2009-08-28 10:50:00,6.41,6.41,6.38,6.39,146300.0,6.41,6.41,6.38,6.39,146300.0
2009-08-28 11:00:00,6.39,6.41,6.38,6.39,210700.0,6.39,6.41,6.38,6.39,210700.0
2009-08-28 11:10:00,6.39,6.4,6.38,6.39,237300.0,6.39,6.4,6.38,6.39,237300.0
2009-08-28 11:20:00,6.39,6.39,6.38,6.38,186200.0,6.39,6.39,6.38,6.38,186200.0
2009-08-28 11:30:00,6.38,6.39,6.38,6.38,83300.0,6.38,6.39,6.38,6.38,83300.0
2009-08-28 11:40:00,6.38,6.38,6.35,6.36,205800.0,6.38,6.38,6.35,6.36,205800.0
2009-08-28 11:50:00,6.36,6.37,6.36,6.37,88900.0,6.36,6.37,6.36,6.37,88900.0
2009-08-28 12:00:00,6.37,6.37,6.36,6.36,532000.0,6.37,6.37,6.36,6.36,532000.0
2009-08-28 12:10:00,6.35,6.35,6.33,6.34,88900.0,6.35,6.35,6.33,6.34,88900.0
2009-08-28 12:20:00,6.34,6.34,6.3,6.31,96600.0,6.34,6.34,6.3,6.31,96600.0
2009-08-28 12:30:00,6.3,6.32,6.29,6.31,224000.0,6.3,6.32,6.29,6.31,224000.0
2009-08-28 12:40:00,6.31,6.31,6.31,6.31,78400.0,6.31,6.31,6.31,6.31,78400.0
2009-08-28 12:50:00,6.31,6.31,6.29,6.3,56700.0,6.31,6.31,6.29,6.3,56700.0
2009-08-28 13:00:00,6.3,6.31,6.3,6.31,67200.0,6.3,6.31,6.3,6.31,67200.0
2009-08-28 13:10:00,6.31,6.32,6.3,6.31,196000.0,6.31,6.32,6.3,6.31,196000.0
2009-08-28 13:20:00,6.31,6.32,6.31,6.32,102900.0,6.31,6.32,6.31,6.32,102900.0
2009-08-28 13:30:00,6.32,6.32,6.31,6.31,118300.0,6.32,6.32,6.31,6.31,118300.0
2009-08-28 13:40:00,6.31,6.33,6.31,6.33,60200.0,6.31,6.33,6.31,6.33,60200.0
2009-08-28 13:50:00,6.33,6.34,6.33,6.33,39900.0,6.33,6.34,6.33,6.33,39900.0
2009-08-28 14:00:00,6.33,6.33,6.31,6.32,100100.0,6.33,6.33,6.31,6.32,100100.0
2009-08-28 14:10:00,6.32,6.32,6.31,6.31,84000.0,6.32,6.32,6.31,6.31,84000.0
2009-08-28 14:20:00,6.31,6.32,6.31,6.32,129500.0,6.31,6.32,6.31,6.32,129500.0
2009-08-28 14:30:00,6.32,6.32,6.31,6.32,101500.0,6.32,6.32,6.31,6.32,101500.0
2009-08-28 14:40:00,6.32,6.33,6.32,6.33,51800.0,6.32,6.33,6.32,6.33,51800.0
2009-08-28 14:50:00,6.33,6.34,6.32,6.34,58100.0,6.33,6.34,6.32,6.34,58100.0
2009-08-28 15:00:00,6.33,6.34,6.33,6.33,71400.0,6.33,6.34,6.33,6.33,71400.0
2009-08-28 15:10:00,6.33,6.34,6.33,6.34,82600.0,6.33,6.34,6.33,6.34,82600.0
2009-08-28 15:20:00,6.35,6.35,6.33,6.34,84000.0,6.35,6.35,6.33,6.34,84000.0
2009-08-28 15:30:00,6.35,6.35,6.32,6.32,177100.0,6.35,6.35,6.32,6.32,177100.0
2009-08-28 15:40:00,6.32,6.34,6.31,6.31,255500.0,6.32,6.34,6.31,6.31,255500.0
2009-08-28 15:50:00,6.32,6.32,6.31,6.32,748300.0,6.32,6.32,6.31,6.32,748300.0
2009-08-31 09:30:00,6.31,6.38,6.29,6.33,473900.0,6.31,6.38,6.29,6.33,473900.0
2009-08-31 09:40:00,6.33,6.34,6.25,6.27,263900.0,6.33,6.34,6.25,6.27,263900.0
2009-08-31 09:50:00,6.26,6.27,6.22,6.27,126700.0,6.26,6.27,6.22,6.27,126700.0
2009-08-31 10:00:00,6.26,6.26,6.2,6.21,105700.0,6.26,6.26,6.2,6.21,105700.0
2009-08-31 10:10:00,6.21,6.22,6.19,6.19,133000.0,6.21,6.22,6.19,6.19,133000.0
2009-08-31 10:20:00,6.19,6.21,6.17,6.19,116200.0,6.19,6.21,6.17,6.19,116200.0
2009-08-31 10:30:00,6.2,6.21,6.17,6.2,111300.0,6.2,6.21,6.17,6.2,111300.0
2009-08-31 10:40:00,6.2,6.24,6.2,6.24,170100.0,6.2,6.24,6.2,6.24,170100.0
2009-08-31 10:50:00,6.24,6.27,6.24,6.26,77700.0,6.24,6.27,6.24,6.26,77700.0
2009-08-31 11:00:00,6.26,6.26,6.24,6.26,116200.0,6.26,6.26,6.24,6.26,116200.0
2009-08-31 11:10:00,6.27,6.27,6.25,6.25,93100.0,6.27,6.27,6.25,6.25,93100.0
2009-08-31 11:20:00,6.26,6.27,6.25,6.26,67900.0,6.26,6.27,6.25,6.26,67900.0
2009-08-31 11:30:00,6.26,6.29,6.26,6.29,54600.0,6.26,6.29,6.26,6.29,54600.0
2009-08-31 11:40:00,6.29,6.29,6.26,6.27,52500.0,6.29,6.29,6.26,6.27,52500.0
2009-08-31 11:50:00,6.27,6.27,6.25,6.26,101500.0,6.27,6.27,6.25,6.26,101500.0
2009-08-31 12:00:00,6.26,6.28,6.26,6.27,95200.0,6.26,6.28,6.26,6.27,95200.0
2009-08-31 12:10:00,6.27,6.27,6.24,6.24,214200.0,6.27,6.27,6.24,6.24,214200.0
2009-08-31 12:20:00,6.24,6.25,6.23,6.23,63700.0,6.24,6.25,6.23,6.23,63700.0
2009-08-31 12:30:00,6.23,6.24,6.23,6.23,42700.0,6.23,6.24,6.23,6.23,42700.0
2009-08-31 12:40:00,6.23,6.24,6.23,6.23,56700.0,6.23,6.24,6.23,6.23,56700.0
2009-08-31 12:50:00,6.23,6.23,6.22,6.22,46900.0,6.23,6.23,6.22,6.22,46900.0
2009-08-31 13:00:00,6.22,6.23,6.21,6.22,54600.0,6.22,6.23,6.21,6.22,54600.0
2009-08-31 13:10:00,6.22,6.23,6.21,6.22,109200.0,6.22,6.23,6.21,6.22,109200.0
2009-08-31 13:20:00,6.22,6.22,6.21,6.21,202300.0,6.22,6.22,6.21,6.21,202300.0
2009-08-31 13:30:00,6.21,6.22,6.2,6.21,247100.0,6.21,6.22,6.2,6.21,247100.0
2009-08-31 13:40:00,6.21,6.21,6.2,6.2,91000.0,6.21,6.21,6.2,6.2,91000.0
2009-08-31 13:50:00,6.2,6.21,6.19,6.2,34300.0,6.2,6.21,6.19,6.2,34300.0
2009-08-31 14:00:00,6.21,6.21,6.2,6.21,34300.0,6.21,6.21,6.2,6.21,34300.0
2009-08-31 14:10:00,6.21,6.22,6.21,6.22,67200.0,6.21,6.22,6.21,6.22,67200.0
2009-08-31 14:20:00,6.22,6.23,6.22,6.22,37800.0,6.22,6.23,6.22,6.22,37800.0
2009-08-31 14:30:00,6.22,6.23,6.22,6.23,22400.0,6.22,6.23,6.22,6.23,22400.0
2009-08-31 14:40:00,6.23,6.24,6.22,6.23,35000.0,6.23,6.24,6.22,6.23,35000.0
2009-08-31 14:50:00,6.23,6.24,6.23,6.23,63700.0,6.23,6.24,6.23,6.23,63700.0
2009-08-31 15:00:00,6.22,6.22,6.21,6.22,64400.0,6.22,6.22,6.21,6.22,64400.0
2009-08-31 15:10:00,6.22,6.22,6.2,6.2,179900.0,6.22,6.22,6.2,6.2,179900.0
2009-08-31 15:20:00,6.2,6.21,6.19,6.21,223300.0,6.2,6.21,6.19,6.21,223300.0
2009-08-31 15:30:00,6.21,6.22,6.2,6.22,180600.0,6.21,6.22,6.2,6.22,180600.0
2009-08-31 15:40:00,6.22,6.24,6.21,6.23,237300.0,6.22,6.24,6.21,6.23,237300.0
2009-08-31 15:50:00,6.23,6.24,6.22,6.24,515200.0,6.23,6.24,6.22,6.24,515200.0
2009-09-01 09:30:00,6.17,6.26,6.17,6.23,313600.0,6.17,6.26,6.17,6.23,313600.0
2009-09-01 09:40:00,6.22,6.28,6.22,6.28,245700.0,6.22,6.28,6.22,6.28,245700.0
2009-09-01 09:50:00,6.27,6.32,6.27,6.3,208600.0,6.27,6.32,6.27,6.3,208600.0
2009-09-01 10:00:00,6.31,6.34,6.27,6.28,196700.0,6.31,6.34,6.27,6.28,196700.0
2009-09-01 10:10:00,6.28,6.29,6.22,6.26,222600.0,6.28,6.29,6.22,6.26,222600.0
2009-09-01 10:20:00,6.25,6.28,6.23,6.26,163800.0,6.25,6.28,6.23,6.26,163800.0
2009-09-01 10:30:00,6.25,6.28,6.24,6.25,100100.0,6.25,6.28,6.24,6.25,100100.0
2009-09-01 10:40:00,6.26,6.26,6.19,6.2,220500.0,6.26,6.26,6.19,6.2,220500.0
2009-09-01 10:50:00,6.2,6.21,6.18,6.19,186900.0,6.2,6.21,6.18,6.19,186900.0
2009-09-01 11:00:00,6.18,6.2,6.15,6.16,376600.0,6.18,6.2,6.15,6.16,376600.0
2009-09-01 11:10:00,6.15,6.16,6.11,6.13,234500.0,6.15,6.16,6.11,6.13,234500.0
2009-09-01 11:20:00,6.13,6.13,6.05,6.05,534100.0,6.13,6.13,6.05,6.05,534100.0
2009-09-01 11:30:00,6.04,6.05,6.01,6.04,480200.0,6.04,6.05,6.01,6.04,480200.0
2009-09-01 11:40:00,6.05,6.05,6.02,6.03,427700.0,6.05,6.05,6.02,6.03,427700.0
2009-09-01 11:50:00,6.03,6.03,6.01,6.01,296100.0,6.03,6.03,6.01,6.01,296100.0
2009-09-01 12:00:00,6.01,6.05,6.01,6.04,793800.0,6.01,6.05,6.01,6.04,793800.0
2009-09-01 12:10:00,6.05,6.06,6.04,6.06,140700.0,6.05,6.06,6.04,6.06,140700.0
2009-09-01 12:20:00,6.06,6.06,6.03,6.04,165900.0,6.06,6.06,6.03,6.04,165900.0
2009-09-01 12:30:00,6.04,6.06,6.03,6.04,132300.0,6.04,6.06,6.03,6.04,132300.0
2009-09-01 12:40:00,6.05,6.07,6.05,6.07,86800.0,6.05,6.07,6.05,6.07,86800.0
2009-09-01 12:50:00,6.07,6.07,6.05,6.05,72800.0,6.07,6.07,6.05,6.05,72800.0
2009-09-01 13:00:00,6.05,6.06,6.01,6.03,238700.0,6.05,6.06,6.01,6.03,238700.0
2009-09-01 13:10:00,6.04,6.04,5.95,5.97,609700.0,6.04,6.04,5.95,5.97,609700.0
2009-09-01 13:20:00,5.97,6.01,5.97,6.01,137200.0,5.97,6.01,5.97,6.01,137200.0
2009-09-01 13:30:00,6.01,6.01,5.97,6.0,123900.0,6.01,6.01,5.97,6.0,123900.0
2009-09-01 13:40:00,6.0,6.04,6.0,6.02,97300.0,6.0,6.04,6.0,6.02,97300.0
2009-09-01 13:50:00,6.01,6.04,6.0,6.04,88900.0,6.01,6.04,6.0,6.04,88900.0
2009-09-01 14:00:00,6.04,6.05,6.02,6.04,86100.0,6.04,6.05,6.02,6.04,86100.0
2009-09-01 14:10:00,6.04,6.06,6.03,6.05,100800.0,6.04,6.06,6.03,6.05,100800.0
2009-09-01 14:20:00,6.06,6.06,6.03,6.04,113400.0,6.06,6.06,6.03,6.04,113400.0
2009-09-01 14:30:00,6.05,6.05,6.04,6.04,79100.0,6.05,6.05,6.04,6.04,79100.0
2009-09-01 14:40:00,6.04,6.05,6.03,6.04,84000.0,6.04,6.05,6.03,6.04,84000.0
2009-09-01 14:50:00,6.04,6.06,6.03,6.04,108500.0,6.04,6.06,6.03,6.04,108500.0
2009-09-01 15:00:00,6.04,6.06,6.03,6.05,508200.0,6.04,6.06,6.03,6.05,508200.0
2009-09-01 15:10:00,6.05,6.06,6.03,6.04,233800.0,6.05,6.06,6.03,6.04,233800.0
2009-09-01 15:20:00,6.04,6.05,6.03,6.03,494900.0,6.04,6.05,6.03,6.03,494900.0
2009-09-01 15:30:00,6.03,6.04,6.02,6.04,471800.0,6.03,6.04,6.02,6.04,471800.0
2009-09-01 15:40:00,6.03,6.04,6.0,6.04,700000.0,6.03,6.04,6.0,6.04,700000.0
2009-09-01 15:50:00,6.04,6.05,6.02,6.02,634200.0,6.04,6.05,6.02,6.02,634200.0
2009-09-02 09:30:00,5.96,6.03,5.95,6.02,223300.0,5.96,6.03,5.95,6.02,223300.0
2009-09-02 09:40:00,6.01,6.06,6.01,6.03,131600.0,6.01,6.06,6.01,6.03,131600.0
2009-09-02 09:50:00,6.02,6.04,5.99,5.99,152600.0,6.02,6.04,5.99,5.99,152600.0
2009-09-02 10:00:00,5.99,6.0,5.96,5.99,375900.0,5.99,6.0,5.96,5.99,375900.0
2009-09-02 10:10:00,5.99,5.99,5.97,5.98,152600.0,5.99,5.99,5.97,5.98,152600.0
2009-09-02 10:20:00,5.99,5.99,5.96,5.96,85400.0,5.99,5.99,5.96,5.96,85400.0
2009-09-02 10:30:00,5.96,5.98,5.95,5.98,163800.0,5.96,5.98,5.95,5.98,163800.0
2009-09-02 10:40:00,5.98,6.0,5.98,5.99,123900.0,5.98,6.0,5.98,5.99,123900.0
2009-09-02 10:50:00,5.99,6.0,5.98,5.99,87500.0,5.99,6.0,5.98,5.99,87500.0
2009-09-02 11:00:00,5.99,5.99,5.97,5.98,81900.0,5.99,5.99,5.97,5.98,81900.0
2009-09-02 11:10:00,5.99,6.0,5.98,5.99,128800.0,5.99,6.0,5.98,5.99,128800.0
2009-09-02 11:20:00,5.98,5.99,5.98,5.99,101500.0,5.98,5.99,5.98,5.99,101500.0
2009-09-02 11:30:00,5.99,5.99,5.98,5.98,72800.0,5.99,5.99,5.98,5.98,72800.0
2009-09-02 11:40:00,5.98,5.98,5.97,5.98,81900.0,5.98,5.98,5.97,5.98,81900.0
2009-09-02 11:50:00,5.98,5.98,5.97,5.98,61600.0,5.98,5.98,5.97,5.98,61600.0
2009-09-02 12:00:00,5.98,5.98,5.97,5.98,137200.0,5.98,5.98,5.97,5.98,137200.0
2009-09-02 12:10:00,5.98,5.98,5.96,5.97,155400.0,5.98,5.98,5.96,5.97,155400.0
2009-09-02 12:20:00,5.97,5.97,5.97,5.97,76300.0,5.97,5.97,5.97,5.97,76300.0
2009-09-02 12:30:00,5.97,5.98,5.97,5.98,113400.0,5.97,5.98,5.97,5.98,113400.0
2009-09-02 12:40:00,5.98,5.98,5.97,5.98,93100.0,5.98,5.98,5.97,5.98,93100.0
2009-09-02 12:50:00,5.98,5.98,5.97,5.98,72800.0,5.98,5.98,5.97,5.98,72800.0
2009-09-02 13:00:00,5.98,5.98,5.97,5.98,145600.0,5.98,5.98,5.97,5.98,145600.0
2009-09-02 13:10:00,5.98,5.98,5.98,5.98,63000.0,5.98,5.98,5.98,5.98,63000.0
2009-09-02 13:20:00,5.98,5.98,5.97,5.98,150500.0,5.98,5.98,5.97,5.98,150500.0
2009-09-02 13:30:00,5.98,5.99,5.98,5.98,199500.0,5.98,5.99,5.98,5.98,199500.0
2009-09-02 13:40:00,5.98,5.99,5.98,5.99,160300.0,5.98,5.99,5.98,5.99,160300.0
2009-09-02 13:50:00,5.99,5.99,5.98,5.98,63000.0,5.99,5.99,5.98,5.98,63000.0
2009-09-02 14:00:00,5.98,5.99,5.97,5.98,157500.0,5.98,5.99,5.97,5.98,157500.0
2009-09-02 14:10:00,5.98,5.98,5.97,5.98,69300.0,5.98,5.98,5.97,5.98,69300.0
2009-09-02 14:20:00,5.98,5.98,5.97,5.98,63700.0,5.98,5.98,5.97,5.98,63700.0
2009-09-02 14:30:00,5.98,6.0,5.98,5.98,126000.0,5.98,6.0,5.98,5.98,126000.0
2009-09-02 14:40:00,5.99,5.99,5.97,5.97,103600.0,5.99,5.99,5.97,5.97,103600.0
2009-09-02 14:50:00,5.97,5.98,5.97,5.98,86800.0,5.97,5.98,5.97,5.98,86800.0
2009-09-02 15:00:00,5.97,5.98,5.97,5.98,116200.0,5.97,5.98,5.97,5.98,116200.0
2009-09-02 15:10:00,5.98,5.98,5.97,5.98,196700.0,5.98,5.98,5.97,5.98,196700.0
2009-09-02 15:20:00,5.98,5.98,5.97,5.98,334600.0,5.98,5.98,5.97,5.98,334600.0
2009-09-02 15:30:00,5.98,5.98,5.97,5.98,396200.0,5.98,5.98,5.97,5.98,396200.0
2009-09-02 15:40:00,5.98,5.98,5.97,5.98,363300.0,5.98,5.98,5.97,5.98,363300.0
2009-09-02 15:50:00,5.98,5.98,5.95,5.97,502600.0,5.98,5.98,5.95,5.97,502600.0
2009-09-03 09:30:00,5.9,5.93,5.76,5.76,1295000.0,5.9,5.93,5.76,5.76,1295000.0
2009-09-03 09:40:00,5.77,5.79,5.61,5.63,3017000.0,5.77,5.79,5.61,5.63,3017000.0
2009-09-03 09:50:00,5.64,5.73,5.63,5.73,1950900.0,5.64,5.73,5.63,5.73,1950900.0
2009-09-03 10:00:00,5.72,5.76,5.67,5.73,1416100.0,5.72,5.76,5.67,5.73,1416100.0
2009-09-03 10:10:00,5.72,5.73,5.69,5.71,500500.0,5.72,5.73,5.69,5.71,500500.0
2009-09-03 10:20:00,5.71,5.74,5.68,5.73,639800.0,5.71,5.74,5.68,5.73,639800.0
2009-09-03 10:30:00,5.72,5.75,5.69,5.75,254800.0,5.72,5.75,5.69,5.75,254800.0
2009-09-03 10:40:00,5.75,5.76,5.73,5.73,231700.0,5.75,5.76,5.73,5.73,231700.0
2009-09-03 10:50:00,5.73,5.74,5.71,5.72,186200.0,5.73,5.74,5.71,5.72,186200.0
2009-09-03 11:00:00,5.72,5.74,5.71,5.74,594300.0,5.72,5.74,5.71,5.74,594300.0
2009-09-03 11:10:00,5.73,5.74,5.71,5.72,186200.0,5.73,5.74,5.71,5.72,186200.0
2009-09-03 11:20:00,5.72,5.73,5.71,5.71,210000.0,5.72,5.73,5.71,5.71,210000.0
2009-09-03 11:30:00,5.71,5.72,5.68,5.69,791700.0,5.71,5.72,5.68,5.69,791700.0
2009-09-03 11:40:00,5.69,5.71,5.69,5.71,199500.0,5.69,5.71,5.69,5.71,199500.0
2009-09-03 11:50:00,5.71,5.74,5.69,5.73,268100.0,5.71,5.74,5.69,5.73,268100.0
2009-09-03 12:00:00,5.72,5.74,5.71,5.73,180600.0,5.72,5.74,5.71,5.73,180600.0
2009-09-03 12:10:00,5.73,5.74,5.71,5.72,184800.0,5.73,5.74,5.71,5.72,184800.0
2009-09-03 12:20:00,5.72,5.73,5.71,5.73,116200.0,5.72,5.73,5.71,5.73,116200.0
2009-09-03 12:30:00,5.73,5.74,5.72,5.73,109200.0,5.73,5.74,5.72,5.73,109200.0
2009-09-03 12:40:00,5.73,5.73,5.72,5.72,81900.0,5.73,5.73,5.72,5.72,81900.0
2009-09-03 12:50:00,5.73,5.73,5.73,5.73,78400.0,5.73,5.73,5.73,5.73,78400.0
2009-09-03 13:00:00,5.73,5.74,5.72,5.73,196000.0,5.73,5.74,5.72,5.73,196000.0
2009-09-03 13:10:00,5.73,5.74,5.73,5.74,86100.0,5.73,5.74,5.73,5.74,86100.0
2009-09-03 13:20:00,5.74,5.76,5.73,5.75,273000.0,5.74,5.76,5.73,5.75,273000.0
2009-09-03 13:30:00,5.75,5.75,5.72,5.73,193200.0,5.75,5.75,5.72,5.73,193200.0
2009-09-03 13:40:00,5.73,5.74,5.71,5.73,186900.0,5.73,5.74,5.71,5.73,186900.0
2009-09-03 13:50:00,5.73,5.74,5.71,5.72,198100.0,5.73,5.74,5.71,5.72,198100.0
2009-09-03 14:00:00,5.72,5.72,5.71,5.71,363300.0,5.72,5.72,5.71,5.71,363300.0
2009-09-03 14:10:00,5.71,5.71,5.69,5.71,411600.0,5.71,5.71,5.69,5.71,411600.0
2009-09-03 14:20:00,5.71,5.72,5.71,5.71,101500.0,5.71,5.72,5.71,5.71,101500.0
2009-09-03 14:30:00,5.71,5.72,5.71,5.71,215600.0,5.71,5.72,5.71,5.71,215600.0
2009-09-03 14:40:00,5.71,5.74,5.71,5.73,591500.0,5.71,5.74,5.71,5.73,591500.0
2009-09-03 14:50:00,5.73,5.75,5.73,5.75,163800.0,5.73,5.75,5.73,5.75,163800.0
2009-09-03 15:00:00,5.75,5.77,5.74,5.76,249200.0,5.75,5.77,5.74,5.76,249200.0
2009-09-03 15:10:00,5.76,5.77,5.75,5.76,405300.0,5.76,5.77,5.75,5.76,405300.0
2009-09-03 15:20:00,5.76,5.76,5.74,5.75,240800.0,5.76,5.76,5.74,5.75,240800.0
2009-09-03 15:30:00,5.75,5.75,5.74,5.75,429100.0,5.75,5.75,5.74,5.75,429100.0
2009-09-03 15:40:00,5.75,5.76,5.75,5.75,644000.0,5.75,5.76,5.75,5.75,644000.0
2009-09-03 15:50:00,5.75,5.78,5.75,5.76,1251600.0,5.75,5.78,5.75,5.76,1251600.0
2009-09-04 09:30:00,5.73,5.77,5.71,5.73,396200.0,5.73,5.77,5.71,5.73,396200.0
2009-09-04 09:40:00,5.74,5.77,5.72,5.73,338100.0,5.74,5.77,5.72,5.73,338100.0
2009-09-04 09:50:00,5.73,5.75,5.71,5.72,414400.0,5.73,5.75,5.71,5.72,414400.0
2009-09-04 10:00:00,5.72,5.73,5.72,5.73,168700.0,5.72,5.73,5.72,5.73,168700.0
2009-09-04 10:10:00,5.73,5.74,5.72,5.74,196700.0,5.73,5.74,5.72,5.74,196700.0
2009-09-04 10:20:00,5.74,5.84,5.74,5.82,235900.0,5.74,5.84,5.74,5.82,235900.0
2009-09-04 10:30:00,5.82,5.83,5.8,5.8,261100.0,5.82,5.83,5.8,5.8,261100.0
2009-09-04 10:40:00,5.8,5.82,5.8,5.81,100100.0,5.8,5.82,5.8,5.81,100100.0
2009-09-04 10:50:00,5.81,5.82,5.8,5.82,63000.0,5.81,5.82,5.8,5.82,63000.0
2009-09-04 11:00:00,5.81,5.81,5.79,5.79,86100.0,5.81,5.81,5.79,5.79,86100.0
2009-09-04 11:10:00,5.79,5.81,5.79,5.81,121100.0,5.79,5.81,5.79,5.81,121100.0
2009-09-04 11:20:00,5.81,5.82,5.8,5.81,176400.0,5.81,5.82,5.8,5.81,176400.0
2009-09-04 11:30:00,5.81,5.85,5.8,5.85,161000.0,5.81,5.85,5.8,5.85,161000.0
2009-09-04 11:40:00,5.85,5.86,5.84,5.85,167300.0,5.85,5.86,5.84,5.85,167300.0
2009-09-04 11:50:00,5.85,5.86,5.84,5.86,67900.0,5.85,5.86,5.84,5.86,67900.0
2009-09-04 12:00:00,5.86,5.88,5.86,5.87,151200.0,5.86,5.88,5.86,5.87,151200.0
2009-09-04 12:10:00,5.87,5.87,5.84,5.84,94500.0,5.87,5.87,5.84,5.84,94500.0
2009-09-04 12:20:00,5.84,5.86,5.84,5.86,93800.0,5.84,5.86,5.84,5.86,93800.0
2009-09-04 12:30:00,5.86,5.86,5.84,5.86,120400.0,5.86,5.86,5.84,5.86,120400.0
2009-09-04 12:40:00,5.86,5.87,5.85,5.87,89600.0,5.86,5.87,5.85,5.87,89600.0
2009-09-04 12:50:00,5.87,5.87,5.84,5.86,198800.0,5.87,5.87,5.84,5.86,198800.0
2009-09-04 13:00:00,5.86,5.86,5.85,5.85,94500.0,5.86,5.86,5.85,5.85,94500.0
2009-09-04 13:10:00,5.86,5.87,5.85,5.86,91000.0,5.86,5.87,5.85,5.86,91000.0
2009-09-04 13:20:00,5.87,5.87,5.85,5.86,181300.0,5.87,5.87,5.85,5.86,181300.0
2009-09-04 13:30:00,5.86,5.86,5.85,5.86,68600.0,5.86,5.86,5.85,5.86,68600.0
2009-09-04 13:40:00,5.86,5.86,5.84,5.85,541100.0,5.86,5.86,5.84,5.85,541100.0
2009-09-04 13:50:00,5.84,5.86,5.84,5.85,160300.0,5.84,5.86,5.84,5.85,160300.0
2009-09-04 14:00:00,5.85,5.86,5.84,5.85,95200.0,5.85,5.86,5.84,5.85,95200.0
2009-09-04 14:10:00,5.85,5.86,5.83,5.84,268800.0,5.85,5.86,5.83,5.84,268800.0
2009-09-04 14:20:00,5.84,5.85,5.81,5.83,396900.0,5.84,5.85,5.81,5.83,396900.0
2009-09-04 14:30:00,5.82,5.84,5.82,5.82,148400.0,5.82,5.84,5.82,5.82,148400.0
2009-09-04 14:40:00,5.83,5.85,5.83,5.84,181300.0,5.83,5.85,5.83,5.84,181300.0
2009-09-04 14:50:00,5.84,5.85,5.84,5.84,164500.0,5.84,5.85,5.84,5.84,164500.0
2009-09-04 15:00:00,5.84,5.85,5.83,5.83,154700.0,5.84,5.85,5.83,5.83,154700.0
2009-09-04 15:10:00,5.83,5.85,5.83,5.84,190400.0,5.83,5.85,5.83,5.84,190400.0
2009-09-04 15:20:00,5.84,5.85,5.84,5.84,300300.0,5.84,5.85,5.84,5.84,300300.0
2009-09-04 15:30:00,5.84,5.85,5.84,5.84,478100.0,5.84,5.85,5.84,5.84,478100.0
2009-09-04 15:40:00,5.84,5.85,5.84,5.84,371000.0,5.84,5.85,5.84,5.84,371000.0
2009-09-04 15:50:00,5.85,5.86,5.84,5.85,714000.0,5.85,5.86,5.84,5.85,714000.0
2009-09-08 09:30:00,5.9,5.98,5.9,5.9,361900.0,5.9,5.98,5.9,5.9,361900.0
2009-09-08 09:40:00,5.89,5.92,5.87,5.87,287700.0,5.89,5.92,5.87,5.87,287700.0
2009-09-08 09:50:00,5.87,5.88,5.85,5.86,453600.0,5.87,5.88,5.85,5.86,453600.0
2009-09-08 10:00:00,5.86,5.87,5.83,5.84,434000.0,5.86,5.87,5.83,5.84,434000.0
2009-09-08 10:10:00,5.84,5.86,5.83,5.85,184100.0,5.84,5.86,5.83,5.85,184100.0
2009-09-08 10:20:00,5.85,5.87,5.85,5.86,221900.0,5.85,5.87,5.85,5.86,221900.0
2009-09-08 10:30:00,5.87,5.91,5.87,5.9,237300.0,5.87,5.91,5.87,5.9,237300.0
2009-09-08 10:40:00,5.9,5.91,5.89,5.9,71400.0,5.9,5.91,5.89,5.9,71400.0
2009-09-08 10:50:00,5.9,5.92,5.9,5.91,189000.0,5.9,5.92,5.9,5.91,189000.0
2009-09-08 11:00:00,5.91,5.91,5.89,5.89,79800.0,5.91,5.91,5.89,5.89,79800.0
2009-09-08 11:10:00,5.89,5.91,5.89,5.9,108500.0,5.89,5.91,5.89,5.9,108500.0
2009-09-08 11:20:00,5.9,5.92,5.9,5.9,148400.0,5.9,5.92,5.9,5.9,148400.0
2009-09-08 11:30:00,5.9,5.9,5.87,5.88,86100.0,5.9,5.9,5.87,5.88,86100.0
2009-09-08 11:40:00,5.88,5.9,5.88,5.89,101500.0,5.88,5.9,5.88,5.89,101500.0
2009-09-08 11:50:00,5.89,5.9,5.88,5.89,85400.0,5.89,5.9,5.88,5.89,85400.0
2009-09-08 12:00:00,5.89,5.89,5.89,5.89,62300.0,5.89,5.89,5.89,5.89,62300.0
2009-09-08 12:10:00,5.89,5.9,5.89,5.89,53200.0,5.89,5.9,5.89,5.89,53200.0
2009-09-08 12:20:00,5.89,5.89,5.88,5.89,60900.0,5.89,5.89,5.88,5.89,60900.0
2009-09-08 12:30:00,5.89,5.89,5.89,5.89,60900.0,5.89,5.89,5.89,5.89,60900.0
2009-09-08 12:40:00,5.89,5.9,5.89,5.89,47600.0,5.89,5.9,5.89,5.89,47600.0
2009-09-08 12:50:00,5.89,5.9,5.89,5.89,43400.0,5.89,5.9,5.89,5.89,43400.0
2009-09-08 13:00:00,5.9,5.9,5.89,5.9,56000.0,5.9,5.9,5.89,5.9,56000.0
2009-09-08 13:10:00,5.9,5.9,5.89,5.9,90300.0,5.9,5.9,5.89,5.9,90300.0
2009-09-08 13:20:00,5.9,5.9,5.89,5.89,123900.0,5.9,5.9,5.89,5.89,123900.0
2009-09-08 13:30:00,5.89,5.89,5.88,5.89,117600.0,5.89,5.89,5.88,5.89,117600.0
2009-09-08 13:40:00,5.89,5.89,5.89,5.89,77000.0,5.89,5.89,5.89,5.89,77000.0
2009-09-08 13:50:00,5.89,5.91,5.89,5.9,111300.0,5.89,5.91,5.89,5.9,111300.0
2009-09-08 14:00:00,5.9,5.9,5.89,5.9,104300.0,5.9,5.9,5.89,5.9,104300.0
2009-09-08 14:10:00,5.9,5.9,5.89,5.9,114100.0,5.9,5.9,5.89,5.9,114100.0
2009-09-08 14:20:00,5.9,5.91,5.9,5.91,117600.0,5.9,5.91,5.9,5.91,117600.0
2009-09-08 14:30:00,5.91,5.92,5.91,5.92,102900.0,5.91,5.92,5.91,5.92,102900.0
2009-09-08 14:40:00,5.92,5.93,5.91,5.92,160300.0,5.92,5.93,5.91,5.92,160300.0
2009-09-08 14:50:00,5.92,5.93,5.91,5.92,120400.0,5.92,5.93,5.91,5.92,120400.0
2009-09-08 15:00:00,5.92,5.92,5.9,5.91,163100.0,5.92,5.92,5.9,5.91,163100.0
2009-09-08 15:10:00,5.91,5.93,5.91,5.92,161700.0,5.91,5.93,5.91,5.92,161700.0
2009-09-08 15:20:00,5.92,5.94,5.91,5.93,198100.0,5.92,5.94,5.91,5.93,198100.0
2009-09-08 15:30:00,5.93,5.93,5.91,5.92,207900.0,5.93,5.93,5.91,5.92,207900.0
2009-09-08 15:40:00,5.92,5.94,5.91,5.93,315700.0,5.92,5.94,5.91,5.93,315700.0
2009-09-08 15:50:00,5.94,5.94,5.92,5.92,760200.0,5.94,5.94,5.92,5.92,760200.0
2009-09-09 09:30:00,5.91,5.95,5.91,5.94,174300.0,5.91,5.95,5.91,5.94,174300.0
2009-09-09 09:40:00,5.94,5.96,5.92,5.96,131600.0,5.94,5.96,5.92,5.96,131600.0
2009-09-09 09:50:00,5.96,5.96,5.92,5.93,234500.0,5.96,5.96,5.92,5.93,234500.0
2009-09-09 10:00:00,5.92,5.95,5.92,5.95,558600.0,5.92,5.95,5.92,5.95,558600.0
2009-09-09 10:10:00,5.95,6.11,5.93,6.08,2837100.0,5.95,6.11,5.93,6.08,2837100.0
2009-09-09 10:20:00,6.09,6.1,6.03,6.07,542500.0,6.09,6.1,6.03,6.07,542500.0
2009-09-09 10:30:00,6.08,6.21,6.04,6.17,1525300.0,6.08,6.21,6.04,6.17,1525300.0
2009-09-09 10:40:00,6.17,6.17,6.12,6.14,485800.0,6.17,6.17,6.12,6.14,485800.0
2009-09-09 10:50:00,6.14,6.16,6.14,6.14,240100.0,6.14,6.16,6.14,6.14,240100.0
2009-09-09 11:00:00,6.14,6.16,6.14,6.15,210000.0,6.14,6.16,6.14,6.15,210000.0
2009-09-09 11:10:00,6.16,6.23,6.15,6.21,498400.0,6.16,6.23,6.15,6.21,498400.0
2009-09-09 11:20:00,6.22,6.27,6.21,6.27,857500.0,6.22,6.27,6.21,6.27,857500.0
2009-09-09 11:30:00,6.27,6.28,6.27,6.28,420700.0,6.27,6.28,6.27,6.28,420700.0
2009-09-09 11:40:00,6.28,6.28,6.22,6.22,383600.0,6.28,6.28,6.22,6.22,383600.0
2009-09-09 11:50:00,6.22,6.23,6.21,6.21,235200.0,6.22,6.23,6.21,6.21,235200.0
2009-09-09 12:00:00,6.21,6.21,6.18,6.18,273000.0,6.21,6.21,6.18,6.18,273000.0
2009-09-09 12:10:00,6.19,6.19,6.17,6.17,205100.0,6.19,6.19,6.17,6.17,205100.0
2009-09-09 12:20:00,6.17,6.19,6.17,6.18,190400.0,6.17,6.19,6.17,6.18,190400.0
2009-09-09 12:30:00,6.18,6.18,6.18,6.18,156100.0,6.18,6.18,6.18,6.18,156100.0
2009-09-09 12:40:00,6.18,6.18,6.17,6.18,366800.0,6.18,6.18,6.17,6.18,366800.0
2009-09-09 12:50:00,6.18,6.18,6.17,6.18,144200.0,6.18,6.18,6.17,6.18,144200.0
2009-09-09 13:00:00,6.18,6.18,6.17,6.17,331800.0,6.18,6.18,6.17,6.17,331800.0
2009-09-09 13:10:00,6.17,6.18,6.15,6.16,249200.0,6.17,6.18,6.15,6.16,249200.0
2009-09-09 13:20:00,6.16,6.16,6.12,6.14,305200.0,6.16,6.16,6.12,6.14,305200.0
2009-09-09 13:30:00,6.14,6.16,6.14,6.16,205800.0,6.14,6.16,6.14,6.16,205800.0
2009-09-09 13:40:00,6.17,6.17,6.16,6.17,103600.0,6.17,6.17,6.16,6.17,103600.0
2009-09-09 13:50:00,6.17,6.17,6.14,6.15,336000.0,6.17,6.17,6.14,6.15,336000.0
2009-09-09 14:00:00,6.15,6.15,6.13,6.13,186900.0,6.15,6.15,6.13,6.13,186900.0
2009-09-09 14:10:00,6.13,6.14,6.1,6.11,391300.0,6.13,6.14,6.1,6.11,391300.0
2009-09-09 14:20:00,6.11,6.12,6.08,6.12,401800.0,6.11,6.12,6.08,6.12,401800.0
2009-09-09 14:30:00,6.12,6.14,6.12,6.13,166600.0,6.12,6.14,6.12,6.13,166600.0
2009-09-09 14:40:00,6.13,6.14,6.12,6.13,142800.0,6.13,6.14,6.12,6.13,142800.0
2009-09-09 14:50:00,6.13,6.14,6.12,6.14,231000.0,6.13,6.14,6.12,6.14,231000.0
2009-09-09 15:00:00,6.14,6.15,6.13,6.14,224700.0,6.14,6.15,6.13,6.14,224700.0
2009-09-09 15:10:00,6.14,6.15,6.14,6.15,410900.0,6.14,6.15,6.14,6.15,410900.0
2009-09-09 15:20:00,6.15,6.17,6.15,6.15,359800.0,6.15,6.17,6.15,6.15,359800.0
2009-09-09 15:30:00,6.15,6.18,6.14,6.18,875000.0,6.15,6.18,6.14,6.18,875000.0
2009-09-09 15:40:00,6.18,6.19,6.16,6.18,872200.0,6.18,6.19,6.16,6.18,872200.0
2009-09-09 15:50:00,6.18,6.19,6.17,6.18,1063300.0,6.18,6.19,6.17,6.18,1063300.0
2009-09-10 09:30:00,6.14,6.23,6.14,6.18,544600.0,6.14,6.23,6.14,6.18,544600.0
2009-09-10 09:40:00,6.18,6.27,6.18,6.26,403200.0,6.18,6.27,6.18,6.26,403200.0
2009-09-10 09:50:00,6.27,6.35,6.27,6.35,827400.0,6.27,6.35,6.27,6.35,827400.0
2009-09-10 10:00:00,6.35,6.39,6.34,6.34,664300.0,6.35,6.39,6.34,6.34,664300.0
2009-09-10 10:10:00,6.33,6.36,6.27,6.29,396900.0,6.33,6.36,6.27,6.29,396900.0
2009-09-10 10:20:00,6.29,6.29,6.24,6.26,422800.0,6.29,6.29,6.24,6.26,422800.0
2009-09-10 10:30:00,6.26,6.26,6.22,6.25,507500.0,6.26,6.26,6.22,6.25,507500.0
2009-09-10 10:40:00,6.25,6.26,6.23,6.23,207900.0,6.25,6.26,6.23,6.23,207900.0
2009-09-10 10:50:00,6.23,6.24,6.22,6.23,163800.0,6.23,6.24,6.22,6.23,163800.0
2009-09-10 11:00:00,6.23,6.23,6.21,6.23,283500.0,6.23,6.23,6.21,6.23,283500.0
2009-09-10 11:10:00,6.23,6.23,6.21,6.21,177100.0,6.23,6.23,6.21,6.21,177100.0
2009-09-10 11:20:00,6.21,6.21,6.19,6.2,124600.0,6.21,6.21,6.19,6.2,124600.0
2009-09-10 11:30:00,6.2,6.24,6.2,6.24,59500.0,6.2,6.24,6.2,6.24,59500.0
2009-09-10 11:40:00,6.24,6.25,6.22,6.25,123900.0,6.24,6.25,6.22,6.25,123900.0
2009-09-10 11:50:00,6.25,6.25,6.24,6.25,119000.0,6.25,6.25,6.24,6.25,119000.0
2009-09-10 12:00:00,6.25,6.25,6.23,6.24,146300.0,6.25,6.25,6.23,6.24,146300.0
2009-09-10 12:10:00,6.23,6.23,6.22,6.23,65800.0,6.23,6.23,6.22,6.23,65800.0
2009-09-10 12:20:00,6.23,6.24,6.23,6.23,65100.0,6.23,6.24,6.23,6.23,65100.0
2009-09-10 12:30:00,6.23,6.24,6.22,6.23,224000.0,6.23,6.24,6.22,6.23,224000.0
2009-09-10 12:40:00,6.23,6.24,6.23,6.24,106400.0,6.23,6.24,6.23,6.24,106400.0
2009-09-10 12:50:00,6.24,6.24,6.23,6.24,137200.0,6.24,6.24,6.23,6.24,137200.0
2009-09-10 13:00:00,6.24,6.24,6.23,6.23,267400.0,6.24,6.24,6.23,6.23,267400.0
2009-09-10 13:10:00,6.23,6.25,6.23,6.25,72100.0,6.23,6.25,6.23,6.25,72100.0
2009-09-10 13:20:00,6.25,6.25,6.23,6.23,108500.0,6.25,6.25,6.23,6.23,108500.0
2009-09-10 13:30:00,6.23,6.23,6.22,6.22,107800.0,6.23,6.23,6.22,6.22,107800.0
2009-09-10 13:40:00,6.22,6.24,6.22,6.24,182000.0,6.22,6.24,6.22,6.24,182000.0
2009-09-10 13:50:00,6.24,6.25,6.24,6.25,255500.0,6.24,6.25,6.24,6.25,255500.0
2009-09-10 14:00:00,6.25,6.26,6.25,6.25,359800.0,6.25,6.26,6.25,6.25,359800.0
2009-09-10 14:10:00,6.25,6.26,6.25,6.25,182000.0,6.25,6.26,6.25,6.25,182000.0
2009-09-10 14:20:00,6.25,6.25,6.24,6.24,294000.0,6.25,6.25,6.24,6.24,294000.0
2009-09-10 14:30:00,6.24,6.25,6.24,6.24,104300.0,6.24,6.25,6.24,6.24,104300.0
2009-09-10 14:40:00,6.25,6.25,6.23,6.24,163100.0,6.25,6.25,6.23,6.24,163100.0
2009-09-10 14:50:00,6.24,6.25,6.24,6.24,109900.0,6.24,6.25,6.24,6.24,109900.0
2009-09-10 15:00:00,6.24,6.24,6.21,6.22,268800.0,6.24,6.24,6.21,6.22,268800.0
2009-09-10 15:10:00,6.22,6.23,6.21,6.22,305900.0,6.22,6.23,6.21,6.22,305900.0
2009-09-10 15:20:00,6.22,6.22,6.21,6.22,389900.0,6.22,6.22,6.21,6.22,389900.0
2009-09-10 15:30:00,6.22,6.22,6.2,6.21,232400.0,6.22,6.22,6.2,6.21,232400.0
2009-09-10 15:40:00,6.21,6.21,6.2,6.21,277900.0,6.21,6.21,6.2,6.21,277900.0
2009-09-10 15:50:00,6.21,6.21,6.2,6.21,559300.0,6.21,6.21,6.2,6.21,559300.0
2009-09-11 09:30:00,6.25,6.26,6.2,6.23,210700.0,6.25,6.26,6.2,6.23,210700.0
2009-09-11 09:40:00,6.23,6.23,6.2,6.2,266000.0,6.23,6.23,6.2,6.2,266000.0
2009-09-11 09:50:00,6.2,6.21,6.18,6.19,144200.0,6.2,6.21,6.18,6.19,144200.0
2009-09-11 10:00:00,6.19,6.2,6.14,6.17,322000.0,6.19,6.2,6.14,6.17,322000.0
2009-09-11 10:10:00,6.18,6.19,6.14,6.15,165900.0,6.18,6.19,6.14,6.15,165900.0
2009-09-11 10:20:00,6.15,6.16,6.14,6.14,92400.0,6.15,6.16,6.14,6.14,92400.0
2009-09-11 10:30:00,6.14,6.15,6.12,6.13,249900.0,6.14,6.15,6.12,6.13,249900.0
2009-09-11 10:40:00,6.13,6.14,6.12,6.13,127400.0,6.13,6.14,6.12,6.13,127400.0
2009-09-11 10:50:00,6.13,6.13,6.11,6.12,150500.0,6.13,6.13,6.11,6.12,150500.0
2009-09-11 11:00:00,6.12,6.13,6.11,6.12,142800.0,6.12,6.13,6.11,6.12,142800.0
2009-09-11 11:10:00,6.12,6.14,6.11,6.13,179200.0,6.12,6.14,6.11,6.13,179200.0
2009-09-11 11:20:00,6.13,6.14,6.13,6.14,79100.0,6.13,6.14,6.13,6.14,79100.0
2009-09-11 11:30:00,6.14,6.14,6.09,6.1,182700.0,6.14,6.14,6.09,6.1,182700.0
2009-09-11 11:40:00,6.1,6.11,6.07,6.07,249900.0,6.1,6.11,6.07,6.07,249900.0
2009-09-11 11:50:00,6.07,6.1,6.07,6.1,79800.0,6.07,6.1,6.07,6.1,79800.0
2009-09-11 12:00:00,6.1,6.1,6.07,6.08,80500.0,6.1,6.1,6.07,6.08,80500.0
2009-09-11 12:10:00,6.08,6.09,6.07,6.08,137900.0,6.08,6.09,6.07,6.08,137900.0
2009-09-11 12:20:00,6.08,6.12,6.08,6.12,392000.0,6.08,6.12,6.08,6.12,392000.0
2009-09-11 12:30:00,6.12,6.14,6.11,6.11,161700.0,6.12,6.14,6.11,6.11,161700.0
2009-09-11 12:40:00,6.11,6.13,6.1,6.1,85400.0,6.11,6.13,6.1,6.1,85400.0
2009-09-11 12:50:00,6.11,6.12,6.1,6.12,117600.0,6.11,6.12,6.1,6.12,117600.0
2009-09-11 13:00:00,6.12,6.12,6.11,6.12,104300.0,6.12,6.12,6.11,6.12,104300.0
2009-09-11 13:10:00,6.12,6.14,6.12,6.14,166600.0,6.12,6.14,6.12,6.14,166600.0
2009-09-11 13:20:00,6.13,6.14,6.12,6.13,108500.0,6.13,6.14,6.12,6.13,108500.0
2009-09-11 13:30:00,6.13,6.13,6.12,6.12,74200.0,6.13,6.13,6.12,6.12,74200.0
2009-09-11 13:40:00,6.12,6.12,6.11,6.11,91700.0,6.12,6.12,6.11,6.11,91700.0
2009-09-11 13:50:00,6.11,6.12,6.11,6.11,64400.0,6.11,6.12,6.11,6.11,64400.0
2009-09-11 14:00:00,6.11,6.13,6.11,6.11,76300.0,6.11,6.13,6.11,6.11,76300.0
2009-09-11 14:10:00,6.11,6.12,6.11,6.12,67200.0,6.11,6.12,6.11,6.12,67200.0
2009-09-11 14:20:00,6.12,6.14,6.11,6.12,172200.0,6.12,6.14,6.11,6.12,172200.0
2009-09-11 14:30:00,6.13,6.14,6.13,6.13,78400.0,6.13,6.14,6.13,6.13,78400.0
2009-09-11 14:40:00,6.13,6.13,6.12,6.12,68600.0,6.13,6.13,6.12,6.12,68600.0
2009-09-11 14:50:00,6.12,6.13,6.1,6.1,129500.0,6.12,6.13,6.1,6.1,129500.0
2009-09-11 15:00:00,6.11,6.12,6.1,6.1,139300.0,6.11,6.12,6.1,6.1,139300.0
2009-09-11 15:10:00,6.1,6.1,6.09,6.09,191800.0,6.1,6.1,6.09,6.09,191800.0
2009-09-11 15:20:00,6.09,6.1,6.09,6.1,231000.0,6.09,6.1,6.09,6.1,231000.0
2009-09-11 15:30:00,6.1,6.1,6.1,6.1,280700.0,6.1,6.1,6.1,6.1,280700.0
2009-09-11 15:40:00,6.1,6.11,6.1,6.1,263900.0,6.1,6.11,6.1,6.1,263900.0
2009-09-11 15:50:00,6.1,6.12,6.09,6.09,632100.0,6.1,6.12,6.09,6.09,632100.0
2009-09-14 09:30:00,6.08,6.09,5.98,6.0,282100.0,6.08,6.09,5.98,6.0,282100.0
2009-09-14 09:40:00,6.0,6.05,6.0,6.03,131600.0,6.0,6.05,6.0,6.03,131600.0
2009-09-14 09:50:00,6.04,6.07,6.04,6.07,95200.0,6.04,6.07,6.04,6.07,95200.0
2009-09-14 10:00:00,6.07,6.09,6.07,6.09,112000.0,6.07,6.09,6.07,6.09,112000.0
2009-09-14 10:10:00,6.09,6.13,6.08,6.13,237300.0,6.09,6.13,6.08,6.13,237300.0
2009-09-14 10:20:00,6.13,6.15,6.13,6.14,131600.0,6.13,6.15,6.13,6.14,131600.0
2009-09-14 10:30:00,6.14,6.17,6.14,6.16,205800.0,6.14,6.17,6.14,6.16,205800.0
2009-09-14 10:40:00,6.16,6.19,6.15,6.18,202300.0,6.16,6.19,6.15,6.18,202300.0
2009-09-14 10:50:00,6.18,6.18,6.15,6.15,112700.0,6.18,6.18,6.15,6.15,112700.0
2009-09-14 11:00:00,6.15,6.18,6.15,6.17,93100.0,6.15,6.18,6.15,6.17,93100.0
2009-09-14 11:10:00,6.17,6.18,6.14,6.18,86100.0,6.17,6.18,6.14,6.18,86100.0
2009-09-14 11:20:00,6.18,6.18,6.15,6.15,135100.0,6.18,6.18,6.15,6.15,135100.0
2009-09-14 11:30:00,6.15,6.17,6.15,6.16,44100.0,6.15,6.17,6.15,6.16,44100.0
2009-09-14 11:40:00,6.16,6.17,6.15,6.15,100800.0,6.16,6.17,6.15,6.15,100800.0
2009-09-14 11:50:00,6.15,6.16,6.14,6.16,137200.0,6.15,6.16,6.14,6.16,137200.0
2009-09-14 12:00:00,6.16,6.17,6.15,6.15,69300.0,6.16,6.17,6.15,6.15,69300.0
2009-09-14 12:10:00,6.15,6.16,6.14,6.14,129500.0,6.15,6.16,6.14,6.14,129500.0
2009-09-14 12:20:00,6.14,6.16,6.14,6.15,86800.0,6.14,6.16,6.14,6.15,86800.0
2009-09-14 12:30:00,6.15,6.16,6.14,6.15,92400.0,6.15,6.16,6.14,6.15,92400.0
2009-09-14 12:40:00,6.15,6.15,6.15,6.15,65100.0,6.15,6.15,6.15,6.15,65100.0
2009-09-14 12:50:00,6.15,6.16,6.15,6.15,89600.0,6.15,6.16,6.15,6.15,89600.0
2009-09-14 13:00:00,6.15,6.16,6.15,6.15,130900.0,6.15,6.16,6.15,6.15,130900.0
2009-09-14 13:10:00,6.15,6.15,6.14,6.15,108500.0,6.15,6.15,6.14,6.15,108500.0
2009-09-14 13:20:00,6.15,6.15,6.14,6.14,141400.0,6.15,6.15,6.14,6.14,141400.0
2009-09-14 13:30:00,6.14,6.16,6.14,6.16,85400.0,6.14,6.16,6.14,6.16,85400.0
2009-09-14 13:40:00,6.16,6.16,6.15,6.15,100100.0,6.16,6.16,6.15,6.15,100100.0
2009-09-14 13:50:00,6.15,6.17,6.15,6.17,100100.0,6.15,6.17,6.15,6.17,100100.0
2009-09-14 14:00:00,6.17,6.17,6.16,6.16,77700.0,6.17,6.17,6.16,6.16,77700.0
2009-09-14 14:10:00,6.16,6.17,6.16,6.16,90300.0,6.16,6.17,6.16,6.16,90300.0
2009-09-14 14:20:00,6.16,6.17,6.16,6.16,136500.0,6.16,6.17,6.16,6.16,136500.0
2009-09-14 14:30:00,6.16,6.17,6.16,6.17,128800.0,6.16,6.17,6.16,6.17,128800.0
2009-09-14 14:40:00,6.16,6.17,6.15,6.16,157500.0,6.16,6.17,6.15,6.16,157500.0
2009-09-14 14:50:00,6.16,6.17,6.15,6.16,135800.0,6.16,6.17,6.15,6.16,135800.0
2009-09-14 15:00:00,6.16,6.17,6.16,6.17,221900.0,6.16,6.17,6.16,6.17,221900.0
2009-09-14 15:10:00,6.17,6.17,6.16,6.16,170800.0,6.17,6.17,6.16,6.16,170800.0
2009-09-14 15:20:00,6.16,6.16,6.15,6.15,125300.0,6.16,6.16,6.15,6.15,125300.0
2009-09-14 15:30:00,6.15,6.17,6.15,6.16,151900.0,6.15,6.17,6.15,6.16,151900.0
2009-09-14 15:40:00,6.16,6.18,6.16,6.17,192500.0,6.16,6.18,6.16,6.17,192500.0
2009-09-14 15:50:00,6.17,6.18,6.17,6.18,434700.0,6.17,6.18,6.17,6.18,434700.0
2009-09-15 09:30:00,6.28,6.31,6.25,6.31,488600.0,6.28,6.31,6.25,6.31,488600.0
2009-09-15 09:40:00,6.31,6.32,6.28,6.32,284900.0,6.31,6.32,6.28,6.32,284900.0
2009-09-15 09:50:00,6.32,6.34,6.29,6.29,462700.0,6.32,6.34,6.29,6.29,462700.0
2009-09-15 10:00:00,6.29,6.29,6.24,6.26,348600.0,6.29,6.29,6.24,6.26,348600.0
2009-09-15 10:10:00,6.26,6.26,6.19,6.2,270900.0,6.26,6.26,6.19,6.2,270900.0
2009-09-15 10:20:00,6.2,6.22,6.18,6.19,208600.0,6.2,6.22,6.18,6.19,208600.0
2009-09-15 10:30:00,6.19,6.19,6.17,6.17,292600.0,6.19,6.19,6.17,6.17,292600.0
2009-09-15 10:40:00,6.17,6.24,6.17,6.22,498400.0,6.17,6.24,6.17,6.22,498400.0
2009-09-15 10:50:00,6.22,6.24,6.22,6.24,199500.0,6.22,6.24,6.22,6.24,199500.0
2009-09-15 11:00:00,6.25,6.26,6.25,6.25,196700.0,6.25,6.26,6.25,6.25,196700.0
2009-09-15 11:10:00,6.26,6.26,6.23,6.26,423500.0,6.26,6.26,6.23,6.26,423500.0
2009-09-15 11:20:00,6.26,6.29,6.26,6.29,184800.0,6.26,6.29,6.26,6.29,184800.0
2009-09-15 11:30:00,6.29,6.3,6.27,6.28,170800.0,6.29,6.3,6.27,6.28,170800.0
2009-09-15 11:40:00,6.29,6.3,6.28,6.29,532700.0,6.29,6.3,6.28,6.29,532700.0
2009-09-15 11:50:00,6.29,6.31,6.29,6.3,255500.0,6.29,6.31,6.29,6.3,255500.0
2009-09-15 12:00:00,6.3,6.3,6.28,6.29,146300.0,6.3,6.3,6.28,6.29,146300.0
2009-09-15 12:10:00,6.28,6.31,6.28,6.3,166600.0,6.28,6.31,6.28,6.3,166600.0
2009-09-15 12:20:00,6.3,6.31,6.3,6.3,72100.0,6.3,6.31,6.3,6.3,72100.0
2009-09-15 12:30:00,6.31,6.31,6.3,6.3,147700.0,6.31,6.31,6.3,6.3,147700.0
2009-09-15 12:40:00,6.3,6.31,6.29,6.3,212100.0,6.3,6.31,6.29,6.3,212100.0
2009-09-15 12:50:00,6.3,6.31,6.3,6.31,77700.0,6.3,6.31,6.3,6.31,77700.0
2009-09-15 13:00:00,6.31,6.33,6.31,6.33,100800.0,6.31,6.33,6.31,6.33,100800.0
2009-09-15 13:10:00,6.33,6.36,6.33,6.35,180600.0,6.33,6.36,6.33,6.35,180600.0
2009-09-15 13:20:00,6.35,6.35,6.34,6.34,142100.0,6.35,6.35,6.34,6.34,142100.0
2009-09-15 13:30:00,6.34,6.34,6.31,6.34,123900.0,6.34,6.34,6.31,6.34,123900.0
2009-09-15 13:40:00,6.34,6.34,6.34,6.34,48300.0,6.34,6.34,6.34,6.34,48300.0
2009-09-15 13:50:00,6.34,6.35,6.34,6.35,102200.0,6.34,6.35,6.34,6.35,102200.0
2009-09-15 14:00:00,6.35,6.36,6.35,6.36,332500.0,6.35,6.36,6.35,6.36,332500.0
2009-09-15 14:10:00,6.36,6.38,6.36,6.38,163100.0,6.36,6.38,6.36,6.38,163100.0
2009-09-15 14:20:00,6.38,6.39,6.38,6.38,121100.0,6.38,6.39,6.38,6.38,121100.0
2009-09-15 14:30:00,6.38,6.39,6.34,6.37,176400.0,6.38,6.39,6.34,6.37,176400.0
2009-09-15 14:40:00,6.37,6.38,6.34,6.37,352100.0,6.37,6.38,6.34,6.37,352100.0
2009-09-15 14:50:00,6.37,6.38,6.36,6.37,156100.0,6.37,6.38,6.36,6.37,156100.0
2009-09-15 15:00:00,6.37,6.39,6.37,6.38,116200.0,6.37,6.39,6.37,6.38,116200.0
2009-09-15 15:10:00,6.38,6.4,6.38,6.4,216300.0,6.38,6.4,6.38,6.4,216300.0
2009-09-15 15:20:00,6.4,6.42,6.4,6.42,294700.0,6.4,6.42,6.4,6.42,294700.0
2009-09-15 15:30:00,6.42,6.43,6.4,6.41,392000.0,6.42,6.43,6.4,6.41,392000.0
2009-09-15 15:40:00,6.41,6.41,6.39,6.41,453600.0,6.41,6.41,6.39,6.41,453600.0
2009-09-15 15:50:00,6.41,6.43,6.41,6.42,800100.0,6.41,6.43,6.41,6.42,800100.0
2009-09-16 09:30:00,6.47,6.51,6.46,6.5,514500.0,6.47,6.51,6.46,6.5,514500.0
2009-09-16 09:40:00,6.5,6.57,6.5,6.56,643300.0,6.5,6.57,6.5,6.56,643300.0
2009-09-16 09:50:00,6.57,6.57,6.51,6.51,406700.0,6.57,6.57,6.51,6.51,406700.0
2009-09-16 10:00:00,6.51,6.53,6.51,6.52,205800.0,6.51,6.53,6.51,6.52,205800.0
2009-09-16 10:10:00,6.52,6.53,6.51,6.51,173600.0,6.52,6.53,6.51,6.51,173600.0
2009-09-16 10:20:00,6.51,6.52,6.47,6.49,380100.0,6.51,6.52,6.47,6.49,380100.0
2009-09-16 10:30:00,6.49,6.5,6.48,6.5,95200.0,6.49,6.5,6.48,6.5,95200.0
2009-09-16 10:40:00,6.5,6.52,6.5,6.51,116900.0,6.5,6.52,6.5,6.51,116900.0
2009-09-16 10:50:00,6.5,6.53,6.5,6.53,130900.0,6.5,6.53,6.5,6.53,130900.0
2009-09-16 11:00:00,6.53,6.55,6.53,6.54,140700.0,6.53,6.55,6.53,6.54,140700.0
2009-09-16 11:10:00,6.54,6.56,6.54,6.55,200900.0,6.54,6.56,6.54,6.55,200900.0
2009-09-16 11:20:00,6.55,6.56,6.53,6.54,234500.0,6.55,6.56,6.53,6.54,234500.0
2009-09-16 11:30:00,6.54,6.55,6.54,6.55,100800.0,6.54,6.55,6.54,6.55,100800.0
2009-09-16 11:40:00,6.55,6.58,6.55,6.57,313600.0,6.55,6.58,6.55,6.57,313600.0
2009-09-16 11:50:00,6.57,6.6,6.57,6.59,414400.0,6.57,6.6,6.57,6.59,414400.0
2009-09-16 12:00:00,6.58,6.65,6.58,6.64,690900.0,6.58,6.65,6.58,6.64,690900.0
2009-09-16 12:10:00,6.65,6.65,6.62,6.62,247100.0,6.65,6.65,6.62,6.62,247100.0
2009-09-16 12:20:00,6.62,6.62,6.6,6.61,89600.0,6.62,6.62,6.6,6.61,89600.0
2009-09-16 12:30:00,6.61,6.62,6.58,6.59,299600.0,6.61,6.62,6.58,6.59,299600.0
2009-09-16 12:40:00,6.59,6.59,6.57,6.57,202300.0,6.59,6.59,6.57,6.57,202300.0
2009-09-16 12:50:00,6.57,6.57,6.55,6.57,132300.0,6.57,6.57,6.55,6.57,132300.0
2009-09-16 13:00:00,6.57,6.57,6.56,6.56,93100.0,6.57,6.57,6.56,6.56,93100.0
2009-09-16 13:10:00,6.57,6.58,6.56,6.57,105700.0,6.57,6.58,6.56,6.57,105700.0
2009-09-16 13:20:00,6.57,6.59,6.57,6.58,181300.0,6.57,6.59,6.57,6.58,181300.0
2009-09-16 13:30:00,6.57,6.58,6.57,6.57,130900.0,6.57,6.58,6.57,6.57,130900.0
2009-09-16 13:40:00,6.57,6.59,6.57,6.58,159600.0,6.57,6.59,6.57,6.58,159600.0
2009-09-16 13:50:00,6.58,6.62,6.58,6.62,160300.0,6.58,6.62,6.58,6.62,160300.0
2009-09-16 14:00:00,6.61,6.63,6.61,6.63,177100.0,6.61,6.63,6.61,6.63,177100.0
2009-09-16 14:10:00,6.64,6.65,6.63,6.65,193900.0,6.64,6.65,6.63,6.65,193900.0
2009-09-16 14:20:00,6.65,6.65,6.64,6.65,177800.0,6.65,6.65,6.64,6.65,177800.0
2009-09-16 14:30:00,6.65,6.65,6.63,6.65,191100.0,6.65,6.65,6.63,6.65,191100.0
2009-09-16 14:40:00,6.65,6.67,6.65,6.65,248500.0,6.65,6.67,6.65,6.65,248500.0
2009-09-16 14:50:00,6.65,6.71,6.65,6.68,701400.0,6.65,6.71,6.65,6.68,701400.0
2009-09-16 15:00:00,6.68,6.68,6.66,6.67,379400.0,6.68,6.68,6.66,6.67,379400.0
2009-09-16 15:10:00,6.67,6.68,6.67,6.68,315700.0,6.67,6.68,6.67,6.68,315700.0
2009-09-16 15:20:00,6.68,6.68,6.66,6.66,300300.0,6.68,6.68,6.66,6.66,300300.0
2009-09-16 15:30:00,6.66,6.68,6.66,6.66,353500.0,6.66,6.68,6.66,6.66,353500.0
2009-09-16 15:40:00,6.66,6.67,6.65,6.66,339500.0,6.66,6.67,6.65,6.66,339500.0
2009-09-16 15:50:00,6.66,6.69,6.66,6.69,562100.0,6.66,6.69,6.66,6.69,562100.0
2009-09-17 09:30:00,6.67,6.67,6.58,6.65,233100.0,6.67,6.67,6.58,6.65,233100.0
2009-09-17 09:40:00,6.66,6.67,6.62,6.62,112000.0,6.66,6.67,6.62,6.62,112000.0
2009-09-17 09:50:00,6.63,6.68,6.63,6.66,88900.0,6.63,6.68,6.63,6.66,88900.0
2009-09-17 10:00:00,6.66,6.68,6.62,6.65,291900.0,6.66,6.68,6.62,6.65,291900.0
2009-09-17 10:10:00,6.65,6.68,6.65,6.66,252700.0,6.65,6.68,6.65,6.66,252700.0
2009-09-17 10:20:00,6.66,6.67,6.64,6.64,366100.0,6.66,6.67,6.64,6.64,366100.0
2009-09-17 10:30:00,6.64,6.68,6.64,6.67,179900.0,6.64,6.68,6.64,6.67,179900.0
2009-09-17 10:40:00,6.67,6.68,6.66,6.66,76300.0,6.67,6.68,6.66,6.66,76300.0
2009-09-17 10:50:00,6.66,6.68,6.65,6.68,319200.0,6.66,6.68,6.65,6.68,319200.0
2009-09-17 11:00:00,6.68,6.68,6.66,6.66,45500.0,6.68,6.68,6.66,6.66,45500.0
2009-09-17 11:10:00,6.66,6.69,6.66,6.69,486500.0,6.66,6.69,6.66,6.69,486500.0
2009-09-17 11:20:00,6.69,6.7,6.68,6.69,137900.0,6.69,6.7,6.68,6.69,137900.0
2009-09-17 11:30:00,6.7,6.71,6.7,6.7,95200.0,6.7,6.71,6.7,6.7,95200.0
2009-09-17 11:40:00,6.7,6.72,6.7,6.71,255500.0,6.7,6.72,6.7,6.71,255500.0
2009-09-17 11:50:00,6.71,6.71,6.67,6.7,128800.0,6.71,6.71,6.67,6.7,128800.0
2009-09-17 12:00:00,6.7,6.72,6.7,6.71,151900.0,6.7,6.72,6.7,6.71,151900.0
2009-09-17 12:10:00,6.71,6.71,6.68,6.68,163100.0,6.71,6.71,6.68,6.68,163100.0
2009-09-17 12:20:00,6.68,6.7,6.68,6.69,119700.0,6.68,6.7,6.68,6.69,119700.0
2009-09-17 12:30:00,6.69,6.69,6.66,6.67,170800.0,6.69,6.69,6.66,6.67,170800.0
2009-09-17 12:40:00,6.67,6.67,6.63,6.65,182000.0,6.67,6.67,6.63,6.65,182000.0
2009-09-17 12:50:00,6.65,6.66,6.63,6.63,99400.0,6.65,6.66,6.63,6.63,99400.0
2009-09-17 13:00:00,6.63,6.64,6.62,6.64,68600.0,6.63,6.64,6.62,6.64,68600.0
2009-09-17 13:10:00,6.64,6.65,6.63,6.64,72100.0,6.64,6.65,6.63,6.64,72100.0
2009-09-17 13:20:00,6.63,6.64,6.62,6.64,102200.0,6.63,6.64,6.62,6.64,102200.0
2009-09-17 13:30:00,6.64,6.64,6.62,6.63,90300.0,6.64,6.64,6.62,6.63,90300.0
2009-09-17 13:40:00,6.63,6.63,6.62,6.63,106400.0,6.63,6.63,6.62,6.63,106400.0
2009-09-17 13:50:00,6.63,6.65,6.63,6.64,102200.0,6.63,6.65,6.63,6.64,102200.0
2009-09-17 14:00:00,6.64,6.66,6.64,6.64,70000.0,6.64,6.66,6.64,6.64,70000.0
2009-09-17 14:10:00,6.64,6.66,6.64,6.64,76300.0,6.64,6.66,6.64,6.64,76300.0
2009-09-17 14:20:00,6.64,6.65,6.63,6.64,66500.0,6.64,6.65,6.63,6.64,66500.0
2009-09-17 14:30:00,6.64,6.65,6.64,6.64,79100.0,6.64,6.65,6.64,6.64,79100.0
2009-09-17 14:40:00,6.64,6.65,6.64,6.64,79800.0,6.64,6.65,6.64,6.64,79800.0
2009-09-17 14:50:00,6.64,6.66,6.64,6.66,215600.0,6.64,6.66,6.64,6.66,215600.0
2009-09-17 15:00:00,6.66,6.66,6.64,6.66,137200.0,6.66,6.66,6.64,6.66,137200.0
2009-09-17 15:10:00,6.65,6.66,6.65,6.65,122500.0,6.65,6.66,6.65,6.65,122500.0
2009-09-17 15:20:00,6.65,6.66,6.65,6.65,192500.0,6.65,6.66,6.65,6.65,192500.0
2009-09-17 15:30:00,6.65,6.66,6.64,6.65,127400.0,6.65,6.66,6.64,6.65,127400.0
2009-09-17 15:40:00,6.66,6.66,6.63,6.63,192500.0,6.66,6.66,6.63,6.63,192500.0
2009-09-17 15:50:00,6.63,6.64,6.62,6.64,381500.0,6.63,6.64,6.62,6.64,381500.0
2009-09-18 09:30:00,6.59,6.65,6.58,6.63,580300.0,6.59,6.65,6.58,6.63,580300.0
2009-09-18 09:40:00,6.63,6.64,6.6,6.61,128100.0,6.63,6.64,6.6,6.61,128100.0
2009-09-18 09:50:00,6.61,6.61,6.53,6.54,530600.0,6.61,6.61,6.53,6.54,530600.0
2009-09-18 10:00:00,6.54,6.56,6.54,6.55,350000.0,6.54,6.56,6.54,6.55,350000.0
2009-09-18 10:10:00,6.55,6.59,6.55,6.57,350000.0,6.55,6.59,6.55,6.57,350000.0
2009-09-18 10:20:00,6.57,6.61,6.57,6.57,218400.0,6.57,6.61,6.57,6.57,218400.0
2009-09-18 10:30:00,6.57,6.63,6.57,6.6,273700.0,6.57,6.63,6.57,6.6,273700.0
2009-09-18 10:40:00,6.6,6.62,6.58,6.58,174300.0,6.6,6.62,6.58,6.58,174300.0
2009-09-18 10:50:00,6.59,6.62,6.59,6.6,148400.0,6.59,6.62,6.59,6.6,148400.0
2009-09-18 11:00:00,6.6,6.61,6.58,6.59,79100.0,6.6,6.61,6.58,6.59,79100.0
2009-09-18 11:10:00,6.59,6.61,6.59,6.61,86100.0,6.59,6.61,6.59,6.61,86100.0
2009-09-18 11:20:00,6.61,6.63,6.61,6.62,88200.0,6.61,6.63,6.61,6.62,88200.0
2009-09-18 11:30:00,6.62,6.63,6.6,6.61,126000.0,6.62,6.63,6.6,6.61,126000.0
2009-09-18 11:40:00,6.61,6.62,6.61,6.62,86800.0,6.61,6.62,6.61,6.62,86800.0
2009-09-18 11:50:00,6.62,6.64,6.61,6.63,89600.0,6.62,6.64,6.61,6.63,89600.0
2009-09-18 12:00:00,6.63,6.63,6.61,6.61,61600.0,6.63,6.63,6.61,6.61,61600.0
2009-09-18 12:10:00,6.61,6.62,6.59,6.6,70700.0,6.61,6.62,6.59,6.6,70700.0
2009-09-18 12:20:00,6.6,6.61,6.59,6.6,49700.0,6.6,6.61,6.59,6.6,49700.0
2009-09-18 12:30:00,6.6,6.6,6.59,6.59,98000.0,6.6,6.6,6.59,6.59,98000.0
2009-09-18 12:40:00,6.59,6.59,6.59,6.59,79800.0,6.59,6.59,6.59,6.59,79800.0
2009-09-18 12:50:00,6.59,6.61,6.59,6.61,182700.0,6.59,6.61,6.59,6.61,182700.0
2009-09-18 13:00:00,6.61,6.63,6.61,6.63,135100.0,6.61,6.63,6.61,6.63,135100.0
2009-09-18 13:10:00,6.63,6.64,6.63,6.64,161000.0,6.63,6.64,6.63,6.64,161000.0
2009-09-18 13:20:00,6.64,6.65,6.64,6.65,107100.0,6.64,6.65,6.64,6.65,107100.0
2009-09-18 13:30:00,6.65,6.65,6.62,6.62,72800.0,6.65,6.65,6.62,6.62,72800.0
2009-09-18 13:40:00,6.63,6.68,6.63,6.65,476700.0,6.63,6.68,6.63,6.65,476700.0
2009-09-18 13:50:00,6.65,6.66,6.64,6.65,115500.0,6.65,6.66,6.64,6.65,115500.0
2009-09-18 14:00:00,6.66,6.7,6.65,6.69,305200.0,6.66,6.7,6.65,6.69,305200.0
2009-09-18 14:10:00,6.69,6.71,6.69,6.71,169400.0,6.69,6.71,6.69,6.71,169400.0
2009-09-18 14:20:00,6.71,6.74,6.71,6.71,352100.0,6.71,6.74,6.71,6.71,352100.0
2009-09-18 14:30:00,6.71,6.73,6.7,6.72,172200.0,6.71,6.73,6.7,6.72,172200.0
2009-09-18 14:40:00,6.72,6.74,6.72,6.74,156100.0,6.72,6.74,6.72,6.74,156100.0
2009-09-18 14:50:00,6.74,6.75,6.74,6.74,207200.0,6.74,6.75,6.74,6.74,207200.0
2009-09-18 15:00:00,6.74,6.75,6.74,6.74,104300.0,6.74,6.75,6.74,6.74,104300.0
2009-09-18 15:10:00,6.74,6.77,6.74,6.77,565600.0,6.74,6.77,6.74,6.77,565600.0
2009-09-18 15:20:00,6.77,6.77,6.76,6.77,189700.0,6.77,6.77,6.76,6.77,189700.0
2009-09-18 15:30:00,6.77,6.77,6.76,6.76,268100.0,6.77,6.77,6.76,6.76,268100.0
2009-09-18 15:40:00,6.76,6.76,6.75,6.76,340900.0,6.76,6.76,6.75,6.76,340900.0
2009-09-18 15:50:00,6.76,6.78,6.76,6.77,1173900.0,6.76,6.78,6.76,6.77,1173900.0
2009-09-21 09:30:00,6.67,6.71,6.65,6.69,326900.0,6.67,6.71,6.65,6.69,326900.0
2009-09-21 09:40:00,6.69,6.71,6.67,6.68,125300.0,6.69,6.71,6.67,6.68,125300.0
2009-09-21 09:50:00,6.68,6.7,6.68,6.7,197400.0,6.68,6.7,6.68,6.7,197400.0
2009-09-21 10:00:00,6.69,6.73,6.68,6.72,102200.0,6.69,6.73,6.68,6.72,102200.0
2009-09-21 10:10:00,6.72,6.74,6.69,6.7,135800.0,6.72,6.74,6.69,6.7,135800.0
2009-09-21 10:20:00,6.7,6.74,6.7,6.72,112700.0,6.7,6.74,6.7,6.72,112700.0
2009-09-21 10:30:00,6.73,6.73,6.68,6.69,123200.0,6.73,6.73,6.68,6.69,123200.0
2009-09-21 10:40:00,6.69,6.69,6.66,6.69,499100.0,6.69,6.69,6.66,6.69,499100.0
2009-09-21 10:50:00,6.68,6.7,6.68,6.7,410200.0,6.68,6.7,6.68,6.7,410200.0
2009-09-21 11:00:00,6.7,6.74,6.69,6.74,65100.0,6.7,6.74,6.69,6.74,65100.0
2009-09-21 11:10:00,6.74,6.81,6.74,6.81,235200.0,6.74,6.81,6.74,6.81,235200.0
2009-09-21 11:20:00,6.8,6.82,6.8,6.8,105000.0,6.8,6.82,6.8,6.8,105000.0
2009-09-21 11:30:00,6.8,6.84,6.8,6.82,140700.0,6.8,6.84,6.8,6.82,140700.0
2009-09-21 11:40:00,6.83,6.83,6.78,6.79,126700.0,6.83,6.83,6.78,6.79,126700.0
2009-09-21 11:50:00,6.78,6.79,6.77,6.78,56700.0,6.78,6.79,6.77,6.78,56700.0
2009-09-21 12:00:00,6.78,6.78,6.76,6.76,56000.0,6.78,6.78,6.76,6.76,56000.0
2009-09-21 12:10:00,6.76,6.77,6.75,6.75,46900.0,6.76,6.77,6.75,6.75,46900.0
2009-09-21 12:20:00,6.76,6.77,6.75,6.76,51100.0,6.76,6.77,6.75,6.76,51100.0
2009-09-21 12:30:00,6.77,6.79,6.76,6.79,420700.0,6.77,6.79,6.76,6.79,420700.0
2009-09-21 12:40:00,6.79,6.8,6.78,6.79,107800.0,6.79,6.8,6.78,6.79,107800.0
2009-09-21 12:50:00,6.79,6.79,6.77,6.77,44800.0,6.79,6.79,6.77,6.77,44800.0
2009-09-21 13:00:00,6.77,6.78,6.76,6.76,568400.0,6.77,6.78,6.76,6.76,568400.0
2009-09-21 13:10:00,6.76,6.77,6.75,6.77,80500.0,6.76,6.77,6.75,6.77,80500.0
2009-09-21 13:20:00,6.77,6.79,6.77,6.78,60900.0,6.77,6.79,6.77,6.78,60900.0
2009-09-21 13:30:00,6.78,6.78,6.77,6.78,45500.0,6.78,6.78,6.77,6.78,45500.0
2009-09-21 13:40:00,6.78,6.78,6.77,6.78,73500.0,6.78,6.78,6.77,6.78,73500.0
2009-09-21 13:50:00,6.78,6.79,6.78,6.78,51100.0,6.78,6.79,6.78,6.78,51100.0
2009-09-21 14:00:00,6.78,6.79,6.76,6.76,603400.0,6.78,6.79,6.76,6.76,603400.0
2009-09-21 14:10:00,6.76,6.77,6.76,6.76,49000.0,6.76,6.77,6.76,6.76,49000.0
2009-09-21 14:20:00,6.76,6.77,6.76,6.76,51100.0,6.76,6.77,6.76,6.76,51100.0
2009-09-21 14:30:00,6.76,6.77,6.75,6.76,61600.0,6.76,6.77,6.75,6.76,61600.0
2009-09-21 14:40:00,6.76,6.79,6.75,6.79,98700.0,6.76,6.79,6.75,6.79,98700.0
2009-09-21 14:50:00,6.79,6.79,6.77,6.78,77700.0,6.79,6.79,6.77,6.78,77700.0
2009-09-21 15:00:00,6.78,6.8,6.78,6.79,70700.0,6.78,6.8,6.78,6.79,70700.0
2009-09-21 15:10:00,6.79,6.81,6.78,6.8,87500.0,6.79,6.81,6.78,6.8,87500.0
2009-09-21 15:20:00,6.81,6.81,6.79,6.79,107800.0,6.81,6.81,6.79,6.79,107800.0
2009-09-21 15:30:00,6.79,6.8,6.78,6.79,703500.0,6.79,6.8,6.78,6.79,703500.0
2009-09-21 15:40:00,6.79,6.81,6.79,6.79,197400.0,6.79,6.81,6.79,6.79,197400.0
2009-09-21 15:50:00,6.79,6.8,6.77,6.79,690200.0,6.79,6.8,6.77,6.79,690200.0
2009-09-22 09:30:00,6.84,6.84,6.79,6.82,207900.0,6.84,6.84,6.79,6.82,207900.0
2009-09-22 09:40:00,6.82,6.86,6.82,6.84,163800.0,6.82,6.86,6.82,6.84,163800.0
2009-09-22 09:50:00,6.85,6.89,6.84,6.87,270900.0,6.85,6.89,6.84,6.87,270900.0
2009-09-22 10:00:00,6.86,6.86,6.79,6.81,249200.0,6.86,6.86,6.79,6.81,249200.0
2009-09-22 10:10:00,6.82,6.83,6.8,6.82,208600.0,6.82,6.83,6.8,6.82,208600.0
2009-09-22 10:20:00,6.81,6.82,6.77,6.8,112700.0,6.81,6.82,6.77,6.8,112700.0
2009-09-22 10:30:00,6.81,6.81,6.79,6.81,181300.0,6.81,6.81,6.79,6.81,181300.0
2009-09-22 10:40:00,6.81,6.87,6.81,6.85,170100.0,6.81,6.87,6.81,6.85,170100.0
2009-09-22 10:50:00,6.86,6.86,6.83,6.85,154000.0,6.86,6.86,6.83,6.85,154000.0
2009-09-22 11:00:00,6.85,6.85,6.82,6.83,39200.0,6.85,6.85,6.82,6.83,39200.0
2009-09-22 11:10:00,6.84,6.86,6.82,6.86,91700.0,6.84,6.86,6.82,6.86,91700.0
2009-09-22 11:20:00,6.86,6.86,6.83,6.84,188300.0,6.86,6.86,6.83,6.84,188300.0
2009-09-22 11:30:00,6.84,6.85,6.82,6.83,49700.0,6.84,6.85,6.82,6.83,49700.0
2009-09-22 11:40:00,6.83,6.84,6.82,6.83,123200.0,6.83,6.84,6.82,6.83,123200.0
2009-09-22 11:50:00,6.83,6.85,6.83,6.85,63000.0,6.83,6.85,6.83,6.85,63000.0
2009-09-22 12:00:00,6.85,6.87,6.85,6.85,95200.0,6.85,6.87,6.85,6.85,95200.0
2009-09-22 12:10:00,6.86,6.88,6.85,6.86,119000.0,6.86,6.88,6.85,6.86,119000.0
2009-09-22 12:20:00,6.86,6.86,6.82,6.82,84700.0,6.86,6.86,6.82,6.82,84700.0
2009-09-22 12:30:00,6.82,6.82,6.8,6.8,64400.0,6.82,6.82,6.8,6.8,64400.0
2009-09-22 12:40:00,6.79,6.79,6.79,6.79,53200.0,6.79,6.79,6.79,6.79,53200.0
2009-09-22 12:50:00,6.79,6.81,6.79,6.79,131600.0,6.79,6.81,6.79,6.79,131600.0
2009-09-22 13:00:00,6.79,6.82,6.79,6.82,140000.0,6.79,6.82,6.79,6.82,140000.0
2009-09-22 13:10:00,6.83,6.83,6.79,6.8,107800.0,6.83,6.83,6.79,6.8,107800.0
2009-09-22 13:20:00,6.8,6.8,6.79,6.8,139300.0,6.8,6.8,6.79,6.8,139300.0
2009-09-22 13:30:00,6.8,6.81,6.79,6.8,109900.0,6.8,6.81,6.79,6.8,109900.0
2009-09-22 13:40:00,6.8,6.8,6.79,6.79,58100.0,6.8,6.8,6.79,6.79,58100.0
2009-09-22 13:50:00,6.79,6.8,6.76,6.76,190400.0,6.79,6.8,6.76,6.76,190400.0
2009-09-22 14:00:00,6.76,6.78,6.76,6.78,126700.0,6.76,6.78,6.76,6.78,126700.0
2009-09-22 14:10:00,6.78,6.78,6.77,6.78,107800.0,6.78,6.78,6.77,6.78,107800.0
2009-09-22 14:20:00,6.78,6.78,6.77,6.78,84000.0,6.78,6.78,6.77,6.78,84000.0
2009-09-22 14:30:00,6.78,6.79,6.78,6.78,163100.0,6.78,6.79,6.78,6.78,163100.0
2009-09-22 14:40:00,6.78,6.8,6.78,6.79,111300.0,6.78,6.8,6.78,6.79,111300.0
2009-09-22 14:50:00,6.79,6.81,6.79,6.8,126000.0,6.79,6.81,6.79,6.8,126000.0
2009-09-22 15:00:00,6.81,6.81,6.79,6.8,154700.0,6.81,6.81,6.79,6.8,154700.0
2009-09-22 15:10:00,6.8,6.81,6.78,6.79,165900.0,6.8,6.81,6.78,6.79,165900.0
2009-09-22 15:20:00,6.79,6.81,6.79,6.81,235200.0,6.79,6.81,6.79,6.81,235200.0
2009-09-22 15:30:00,6.81,6.82,6.8,6.82,171500.0,6.81,6.82,6.8,6.82,171500.0
2009-09-22 15:40:00,6.82,6.83,6.81,6.81,212800.0,6.82,6.83,6.81,6.81,212800.0
2009-09-22 15:50:00,6.82,6.82,6.77,6.82,754600.0,6.82,6.82,6.77,6.82,754600.0
2009-09-23 09:30:00,6.85,6.86,6.79,6.82,130900.0,6.85,6.86,6.79,6.82,130900.0
2009-09-23 09:40:00,6.82,6.82,6.8,6.81,79800.0,6.82,6.82,6.8,6.81,79800.0
2009-09-23 09:50:00,6.81,6.82,6.75,6.75,88200.0,6.81,6.82,6.75,6.75,88200.0
2009-09-23 10:00:00,6.75,6.76,6.73,6.76,97300.0,6.75,6.76,6.73,6.76,97300.0
2009-09-23 10:10:00,6.76,6.81,6.75,6.8,156800.0,6.76,6.81,6.75,6.8,156800.0
2009-09-23 10:20:00,6.81,6.81,6.78,6.78,25900.0,6.81,6.81,6.78,6.78,25900.0
2009-09-23 10:30:00,6.78,6.79,6.76,6.77,91000.0,6.78,6.79,6.76,6.77,91000.0
2009-09-23 10:40:00,6.77,6.77,6.73,6.76,82600.0,6.77,6.77,6.73,6.76,82600.0
2009-09-23 10:50:00,6.77,6.79,6.76,6.78,41300.0,6.77,6.79,6.76,6.78,41300.0
2009-09-23 11:00:00,6.78,6.78,6.74,6.75,70700.0,6.78,6.78,6.74,6.75,70700.0
2009-09-23 11:10:00,6.74,6.78,6.73,6.78,133700.0,6.74,6.78,6.73,6.78,133700.0
2009-09-23 11:20:00,6.78,6.81,6.78,6.8,166600.0,6.78,6.81,6.78,6.8,166600.0
2009-09-23 11:30:00,6.8,6.81,6.79,6.8,133700.0,6.8,6.81,6.79,6.8,133700.0
2009-09-23 11:40:00,6.8,6.82,6.8,6.82,127400.0,6.8,6.82,6.8,6.82,127400.0
2009-09-23 11:50:00,6.82,6.83,6.82,6.82,90300.0,6.82,6.83,6.82,6.82,90300.0
2009-09-23 12:00:00,6.82,6.85,6.82,6.85,207200.0,6.82,6.85,6.82,6.85,207200.0
2009-09-23 12:10:00,6.85,6.85,6.83,6.84,107800.0,6.85,6.85,6.83,6.84,107800.0
2009-09-23 12:20:00,6.84,6.84,6.83,6.83,60900.0,6.84,6.84,6.83,6.83,60900.0
2009-09-23 12:30:00,6.83,6.83,6.81,6.81,94500.0,6.83,6.83,6.81,6.81,94500.0
2009-09-23 12:40:00,6.81,6.82,6.81,6.82,70700.0,6.81,6.82,6.81,6.82,70700.0
2009-09-23 12:50:00,6.81,6.82,6.8,6.81,73500.0,6.81,6.82,6.8,6.81,73500.0
2009-09-23 13:00:00,6.81,6.81,6.79,6.79,53900.0,6.81,6.81,6.79,6.79,53900.0
2009-09-23 13:10:00,6.79,6.81,6.79,6.81,65100.0,6.79,6.81,6.79,6.81,65100.0
2009-09-23 13:20:00,6.81,6.82,6.79,6.79,64400.0,6.81,6.82,6.79,6.79,64400.0
2009-09-23 13:30:00,6.79,6.8,6.79,6.8,68600.0,6.79,6.8,6.79,6.8,68600.0
2009-09-23 13:40:00,6.8,6.81,6.8,6.81,50400.0,6.8,6.81,6.8,6.81,50400.0
2009-09-23 13:50:00,6.81,6.81,6.81,6.81,56700.0,6.81,6.81,6.81,6.81,56700.0
2009-09-23 14:00:00,6.81,6.81,6.8,6.81,35000.0,6.81,6.81,6.8,6.81,35000.0
2009-09-23 14:10:00,6.81,6.84,6.8,6.82,223300.0,6.81,6.84,6.8,6.82,223300.0
2009-09-23 14:20:00,6.81,6.84,6.81,6.84,91700.0,6.81,6.84,6.81,6.84,91700.0
2009-09-23 14:30:00,6.84,6.85,6.83,6.84,119700.0,6.84,6.85,6.83,6.84,119700.0
2009-09-23 14:40:00,6.84,6.84,6.81,6.82,85400.0,6.84,6.84,6.81,6.82,85400.0
2009-09-23 14:50:00,6.82,6.82,6.79,6.79,170100.0,6.82,6.82,6.79,6.79,170100.0
2009-09-23 15:00:00,6.79,6.82,6.79,6.81,103600.0,6.79,6.82,6.79,6.81,103600.0
2009-09-23 15:10:00,6.81,6.81,6.77,6.79,116200.0,6.81,6.81,6.77,6.79,116200.0
2009-09-23 15:20:00,6.79,6.79,6.75,6.75,109900.0,6.79,6.79,6.75,6.75,109900.0
2009-09-23 15:30:00,6.75,6.75,6.73,6.75,271600.0,6.75,6.75,6.73,6.75,271600.0
2009-09-23 15:40:00,6.75,6.76,6.71,6.73,364000.0,6.75,6.76,6.71,6.73,364000.0
2009-09-23 15:50:00,6.73,6.73,6.69,6.69,646800.0,6.73,6.73,6.69,6.69,646800.0
2009-09-24 09:30:00,6.74,6.74,6.63,6.66,231700.0,6.74,6.74,6.63,6.66,231700.0
2009-09-24 09:40:00,6.66,6.71,6.66,6.7,268800.0,6.66,6.71,6.66,6.7,268800.0
2009-09-24 09:50:00,6.7,6.71,6.69,6.7,86800.0,6.7,6.71,6.69,6.7,86800.0
2009-09-24 10:00:00,6.69,6.69,6.63,6.67,137900.0,6.69,6.69,6.63,6.67,137900.0
2009-09-24 10:10:00,6.67,6.69,6.61,6.61,222600.0,6.67,6.69,6.61,6.61,222600.0
2009-09-24 10:20:00,6.61,6.66,6.6,6.63,194600.0,6.61,6.66,6.6,6.63,194600.0
2009-09-24 10:30:00,6.62,6.62,6.6,6.61,165900.0,6.62,6.62,6.6,6.61,165900.0
2009-09-24 10:40:00,6.61,6.64,6.61,6.62,74200.0,6.61,6.64,6.61,6.62,74200.0
2009-09-24 10:50:00,6.62,6.63,6.62,6.63,71400.0,6.62,6.63,6.62,6.63,71400.0
2009-09-24 11:00:00,6.62,6.64,6.62,6.62,49000.0,6.62,6.64,6.62,6.62,49000.0
2009-09-24 11:10:00,6.63,6.64,6.63,6.64,42700.0,6.63,6.64,6.63,6.64,42700.0
2009-09-24 11:20:00,6.64,6.65,6.64,6.65,112700.0,6.64,6.65,6.64,6.65,112700.0
2009-09-24 11:30:00,6.65,6.66,6.64,6.65,94500.0,6.65,6.66,6.64,6.65,94500.0
2009-09-24 11:40:00,6.65,6.67,6.65,6.66,85400.0,6.65,6.67,6.65,6.66,85400.0
2009-09-24 11:50:00,6.67,6.67,6.64,6.65,207200.0,6.67,6.67,6.64,6.65,207200.0
2009-09-24 12:00:00,6.65,6.65,6.64,6.65,25200.0,6.65,6.65,6.64,6.65,25200.0
2009-09-24 12:10:00,6.65,6.65,6.64,6.64,24500.0,6.65,6.65,6.64,6.64,24500.0
2009-09-24 12:20:00,6.65,6.65,6.64,6.65,12600.0,6.65,6.65,6.64,6.65,12600.0
2009-09-24 12:30:00,6.65,6.65,6.64,6.65,35700.0,6.65,6.65,6.64,6.65,35700.0
2009-09-24 12:40:00,6.64,6.65,6.64,6.65,46900.0,6.64,6.65,6.64,6.65,46900.0
2009-09-24 12:50:00,6.65,6.65,6.63,6.63,52500.0,6.65,6.65,6.63,6.63,52500.0
2009-09-24 13:00:00,6.63,6.64,6.63,6.64,42700.0,6.63,6.64,6.63,6.64,42700.0
2009-09-24 13:10:00,6.64,6.65,6.64,6.65,49700.0,6.64,6.65,6.64,6.65,49700.0
2009-09-24 13:20:00,6.64,6.66,6.64,6.66,34300.0,6.64,6.66,6.64,6.66,34300.0
2009-09-24 13:30:00,6.65,6.65,6.64,6.65,21700.0,6.65,6.65,6.64,6.65,21700.0
2009-09-24 13:40:00,6.65,6.66,6.64,6.65,66500.0,6.65,6.66,6.64,6.65,66500.0
2009-09-24 13:50:00,6.65,6.66,6.64,6.66,26600.0,6.65,6.66,6.64,6.66,26600.0
2009-09-24 14:00:00,6.65,6.66,6.65,6.65,39200.0,6.65,6.66,6.65,6.65,39200.0
2009-09-24 14:10:00,6.65,6.65,6.64,6.65,65100.0,6.65,6.65,6.64,6.65,65100.0
2009-09-24 14:20:00,6.65,6.66,6.64,6.66,60900.0,6.65,6.66,6.64,6.66,60900.0
2009-09-24 14:30:00,6.65,6.66,6.64,6.65,74900.0,6.65,6.66,6.64,6.65,74900.0
2009-09-24 14:40:00,6.65,6.65,6.64,6.65,60900.0,6.65,6.65,6.64,6.65,60900.0
2009-09-24 14:50:00,6.65,6.67,6.65,6.65,63000.0,6.65,6.67,6.65,6.65,63000.0
2009-09-24 15:00:00,6.65,6.66,6.65,6.66,79800.0,6.65,6.66,6.65,6.66,79800.0
2009-09-24 15:10:00,6.65,6.66,6.65,6.66,55300.0,6.65,6.66,6.65,6.66,55300.0
2009-09-24 15:20:00,6.66,6.67,6.66,6.66,84700.0,6.66,6.67,6.66,6.66,84700.0
2009-09-24 15:30:00,6.66,6.67,6.65,6.66,164500.0,6.66,6.67,6.65,6.66,164500.0
2009-09-24 15:40:00,6.66,6.68,6.65,6.67,162400.0,6.66,6.68,6.65,6.67,162400.0
2009-09-24 15:50:00,6.67,6.68,6.65,6.66,151900.0,6.67,6.68,6.65,6.66,151900.0
2009-09-25 09:30:00,6.61,6.69,6.59,6.69,161700.0,6.61,6.69,6.59,6.69,161700.0
2009-09-25 09:40:00,6.69,6.71,6.66,6.66,109200.0,6.69,6.71,6.66,6.66,109200.0
2009-09-25 09:50:00,6.66,6.68,6.63,6.65,82600.0,6.66,6.68,6.63,6.65,82600.0
2009-09-25 10:00:00,6.64,6.66,6.61,6.65,121100.0,6.64,6.66,6.61,6.65,121100.0
2009-09-25 10:10:00,6.64,6.67,6.63,6.64,66500.0,6.64,6.67,6.63,6.64,66500.0
2009-09-25 10:20:00,6.64,6.65,6.61,6.62,57400.0,6.64,6.65,6.61,6.62,57400.0
2009-09-25 10:30:00,6.62,6.64,6.61,6.62,117600.0,6.62,6.64,6.61,6.62,117600.0
2009-09-25 10:40:00,6.63,6.65,6.63,6.63,63000.0,6.63,6.65,6.63,6.63,63000.0
2009-09-25 10:50:00,6.63,6.64,6.61,6.63,56000.0,6.63,6.64,6.61,6.63,56000.0
2009-09-25 11:00:00,6.63,6.65,6.63,6.64,32900.0,6.63,6.65,6.63,6.64,32900.0
2009-09-25 11:10:00,6.64,6.64,6.62,6.63,44800.0,6.64,6.64,6.62,6.63,44800.0
2009-09-25 11:20:00,6.63,6.63,6.61,6.63,66500.0,6.63,6.63,6.61,6.63,66500.0
2009-09-25 11:30:00,6.63,6.64,6.61,6.61,335300.0,6.63,6.64,6.61,6.61,335300.0
2009-09-25 11:40:00,6.62,6.62,6.61,6.61,106400.0,6.62,6.62,6.61,6.61,106400.0
2009-09-25 11:50:00,6.61,6.62,6.61,6.61,266700.0,6.61,6.62,6.61,6.61,266700.0
2009-09-25 12:00:00,6.61,6.62,6.61,6.61,70700.0,6.61,6.62,6.61,6.61,70700.0
2009-09-25 12:10:00,6.61,6.61,6.59,6.6,70000.0,6.61,6.61,6.59,6.6,70000.0
2009-09-25 12:20:00,6.6,6.6,6.57,6.6,97300.0,6.6,6.6,6.57,6.6,97300.0
2009-09-25 12:30:00,6.6,6.62,6.6,6.61,51800.0,6.6,6.62,6.6,6.61,51800.0
2009-09-25 12:40:00,6.6,6.61,6.59,6.6,30800.0,6.6,6.61,6.59,6.6,30800.0
2009-09-25 12:50:00,6.61,6.62,6.61,6.61,53900.0,6.61,6.62,6.61,6.61,53900.0
2009-09-25 13:00:00,6.61,6.61,6.6,6.6,38500.0,6.61,6.61,6.6,6.6,38500.0
2009-09-25 13:10:00,6.6,6.61,6.6,6.6,62300.0,6.6,6.61,6.6,6.6,62300.0
2009-09-25 13:20:00,6.6,6.62,6.6,6.61,114100.0,6.6,6.62,6.6,6.61,114100.0
2009-09-25 13:30:00,6.62,6.62,6.6,6.61,107800.0,6.62,6.62,6.6,6.61,107800.0
2009-09-25 13:40:00,6.61,6.62,6.61,6.62,37100.0,6.61,6.62,6.61,6.62,37100.0
2009-09-25 13:50:00,6.62,6.64,6.62,6.63,198100.0,6.62,6.64,6.62,6.63,198100.0
2009-09-25 14:00:00,6.63,6.63,6.61,6.62,112700.0,6.63,6.63,6.61,6.62,112700.0
2009-09-25 14:10:00,6.62,6.63,6.61,6.61,50400.0,6.62,6.63,6.61,6.61,50400.0
2009-09-25 14:20:00,6.61,6.62,6.61,6.61,38500.0,6.61,6.62,6.61,6.61,38500.0
2009-09-25 14:30:00,6.61,6.63,6.6,6.63,96600.0,6.61,6.63,6.6,6.63,96600.0
2009-09-25 14:40:00,6.63,6.63,6.62,6.63,48300.0,6.63,6.63,6.62,6.63,48300.0
2009-09-25 14:50:00,6.63,6.65,6.63,6.65,87500.0,6.63,6.65,6.63,6.65,87500.0
2009-09-25 15:00:00,6.64,6.65,6.62,6.63,59500.0,6.64,6.65,6.62,6.63,59500.0
2009-09-25 15:10:00,6.63,6.63,6.6,6.61,61600.0,6.63,6.63,6.6,6.61,61600.0
2009-09-25 15:20:00,6.61,6.62,6.6,6.62,56000.0,6.61,6.62,6.6,6.62,56000.0
2009-09-25 15:30:00,6.62,6.62,6.6,6.61,91700.0,6.62,6.62,6.6,6.61,91700.0
2009-09-25 15:40:00,6.6,6.61,6.59,6.6,67200.0,6.6,6.61,6.59,6.6,67200.0
2009-09-25 15:50:00,6.6,6.63,6.6,6.61,347900.0,6.6,6.63,6.6,6.61,347900.0
2009-09-28 09:30:00,6.52,6.58,6.52,6.52,286300.0,6.52,6.58,6.52,6.52,286300.0
2009-09-28 09:40:00,6.52,6.62,6.52,6.6,614600.0,6.52,6.62,6.52,6.6,614600.0
2009-09-28 09:50:00,6.6,6.6,6.56,6.58,287000.0,6.6,6.6,6.56,6.58,287000.0
2009-09-28 10:00:00,6.58,6.67,6.58,6.67,302400.0,6.58,6.67,6.58,6.67,302400.0
2009-09-28 10:10:00,6.67,6.7,6.64,6.64,396900.0,6.67,6.7,6.64,6.64,396900.0
2009-09-28 10:20:00,6.65,6.66,6.64,6.66,89600.0,6.65,6.66,6.64,6.66,89600.0
2009-09-28 10:30:00,6.66,6.66,6.63,6.63,132300.0,6.66,6.66,6.63,6.63,132300.0
2009-09-28 10:40:00,6.63,6.63,6.6,6.61,131600.0,6.63,6.63,6.6,6.61,131600.0
2009-09-28 10:50:00,6.62,6.62,6.6,6.61,79800.0,6.62,6.62,6.6,6.61,79800.0
2009-09-28 11:00:00,6.61,6.64,6.61,6.64,39900.0,6.61,6.64,6.61,6.64,39900.0
2009-09-28 11:10:00,6.64,6.64,6.63,6.63,74200.0,6.64,6.64,6.63,6.63,74200.0
2009-09-28 11:20:00,6.63,6.63,6.6,6.61,246400.0,6.63,6.63,6.6,6.61,246400.0
2009-09-28 11:30:00,6.61,6.64,6.61,6.63,72800.0,6.61,6.64,6.61,6.63,72800.0
2009-09-28 11:40:00,6.63,6.64,6.63,6.63,41300.0,6.63,6.64,6.63,6.63,41300.0
2009-09-28 11:50:00,6.63,6.63,6.63,6.63,55300.0,6.63,6.63,6.63,6.63,55300.0
2009-09-28 12:00:00,6.63,6.65,6.63,6.65,93800.0,6.63,6.65,6.63,6.65,93800.0
2009-09-28 12:10:00,6.65,6.65,6.63,6.63,127400.0,6.65,6.65,6.63,6.63,127400.0
2009-09-28 12:20:00,6.63,6.63,6.61,6.62,158200.0,6.63,6.63,6.61,6.62,158200.0
2009-09-28 12:30:00,6.62,6.63,6.62,6.62,32200.0,6.62,6.63,6.62,6.62,32200.0
2009-09-28 12:40:00,6.62,6.63,6.62,6.63,52500.0,6.62,6.63,6.62,6.63,52500.0
2009-09-28 12:50:00,6.63,6.63,6.62,6.63,91700.0,6.63,6.63,6.62,6.63,91700.0
2009-09-28 13:00:00,6.63,6.64,6.63,6.64,65800.0,6.63,6.64,6.63,6.64,65800.0
2009-09-28 13:10:00,6.64,6.65,6.64,6.65,53200.0,6.64,6.65,6.64,6.65,53200.0
2009-09-28 13:20:00,6.65,6.66,6.64,6.66,116200.0,6.65,6.66,6.64,6.66,116200.0
2009-09-28 13:30:00,6.66,6.66,6.64,6.64,52500.0,6.66,6.66,6.64,6.64,52500.0
2009-09-28 13:40:00,6.64,6.65,6.64,6.64,47600.0,6.64,6.65,6.64,6.64,47600.0
2009-09-28 13:50:00,6.64,6.65,6.64,6.65,119000.0,6.64,6.65,6.64,6.65,119000.0
2009-09-28 14:00:00,6.65,6.66,6.64,6.64,88200.0,6.65,6.66,6.64,6.64,88200.0
2009-09-28 14:10:00,6.64,6.64,6.6,6.6,275800.0,6.64,6.64,6.6,6.6,275800.0
2009-09-28 14:20:00,6.6,6.61,6.6,6.6,137200.0,6.6,6.61,6.6,6.6,137200.0
2009-09-28 14:30:00,6.6,6.6,6.56,6.57,422800.0,6.6,6.6,6.56,6.57,422800.0
2009-09-28 14:40:00,6.57,6.58,6.57,6.57,729400.0,6.57,6.58,6.57,6.57,729400.0
2009-09-28 14:50:00,6.57,6.58,6.57,6.57,324100.0,6.57,6.58,6.57,6.57,324100.0
2009-09-28 15:00:00,6.57,6.58,6.57,6.57,221900.0,6.57,6.58,6.57,6.57,221900.0
2009-09-28 15:10:00,6.57,6.58,6.57,6.57,200900.0,6.57,6.58,6.57,6.57,200900.0
2009-09-28 15:20:00,6.57,6.57,6.57,6.57,606900.0,6.57,6.57,6.57,6.57,606900.0
2009-09-28 15:30:00,6.57,6.57,6.57,6.57,258300.0,6.57,6.57,6.57,6.57,258300.0
2009-09-28 15:40:00,6.58,6.58,6.57,6.57,259700.0,6.58,6.58,6.57,6.57,259700.0
2009-09-28 15:50:00,6.57,6.57,6.54,6.57,760200.0,6.57,6.57,6.54,6.57,760200.0
2009-09-29 09:30:00,6.57,6.59,6.54,6.55,186900.0,6.57,6.59,6.54,6.55,186900.0
2009-09-29 09:40:00,6.54,6.56,6.53,6.56,120400.0,6.54,6.56,6.53,6.56,120400.0
2009-09-29 09:50:00,6.56,6.62,6.56,6.62,182000.0,6.56,6.62,6.56,6.62,182000.0
2009-09-29 10:00:00,6.62,6.62,6.55,6.62,186900.0,6.62,6.62,6.55,6.62,186900.0
2009-09-29 10:10:00,6.61,6.72,6.61,6.7,669900.0,6.61,6.72,6.61,6.7,669900.0
2009-09-29 10:20:00,6.69,6.72,6.67,6.68,224700.0,6.69,6.72,6.67,6.68,224700.0
2009-09-29 10:30:00,6.68,6.73,6.68,6.73,229600.0,6.68,6.73,6.68,6.73,229600.0
2009-09-29 10:40:00,6.73,6.74,6.7,6.7,231700.0,6.73,6.74,6.7,6.7,231700.0
2009-09-29 10:50:00,6.7,6.71,6.7,6.7,89600.0,6.7,6.71,6.7,6.7,89600.0
2009-09-29 11:00:00,6.7,6.7,6.68,6.68,108500.0,6.7,6.7,6.68,6.68,108500.0
2009-09-29 11:10:00,6.68,6.68,6.67,6.68,122500.0,6.68,6.68,6.67,6.68,122500.0
2009-09-29 11:20:00,6.68,6.68,6.65,6.67,193200.0,6.68,6.68,6.65,6.67,193200.0
2009-09-29 11:30:00,6.67,6.7,6.67,6.7,101500.0,6.67,6.7,6.67,6.7,101500.0
2009-09-29 11:40:00,6.69,6.69,6.68,6.69,112000.0,6.69,6.69,6.68,6.69,112000.0
2009-09-29 11:50:00,6.68,6.69,6.68,6.68,107100.0,6.68,6.69,6.68,6.68,107100.0
2009-09-29 12:00:00,6.68,6.69,6.68,6.68,190400.0,6.68,6.69,6.68,6.68,190400.0
2009-09-29 12:10:00,6.68,6.69,6.68,6.69,161000.0,6.68,6.69,6.68,6.69,161000.0
2009-09-29 12:20:00,6.68,6.69,6.68,6.68,137900.0,6.68,6.69,6.68,6.68,137900.0
2009-09-29 12:30:00,6.68,6.69,6.68,6.69,347900.0,6.68,6.69,6.68,6.69,347900.0
2009-09-29 12:40:00,6.69,6.71,6.69,6.7,277900.0,6.69,6.71,6.69,6.7,277900.0
2009-09-29 12:50:00,6.69,6.7,6.69,6.69,52500.0,6.69,6.7,6.69,6.69,52500.0
2009-09-29 13:00:00,6.69,6.7,6.69,6.69,57400.0,6.69,6.7,6.69,6.69,57400.0
2009-09-29 13:10:00,6.69,6.69,6.66,6.67,252000.0,6.69,6.69,6.66,6.67,252000.0
2009-09-29 13:20:00,6.66,6.67,6.65,6.66,114100.0,6.66,6.67,6.65,6.66,114100.0
2009-09-29 13:30:00,6.66,6.66,6.64,6.65,147000.0,6.66,6.66,6.64,6.65,147000.0
2009-09-29 13:40:00,6.65,6.66,6.63,6.63,339500.0,6.65,6.66,6.63,6.63,339500.0
2009-09-29 13:50:00,6.63,6.65,6.62,6.64,184100.0,6.63,6.65,6.62,6.64,184100.0
2009-09-29 14:00:00,6.64,6.65,6.63,6.65,326900.0,6.64,6.65,6.63,6.65,326900.0
2009-09-29 14:10:00,6.65,6.65,6.64,6.65,55300.0,6.65,6.65,6.64,6.65,55300.0
2009-09-29 14:20:00,6.65,6.65,6.64,6.65,91700.0,6.65,6.65,6.64,6.65,91700.0
2009-09-29 14:30:00,6.65,6.65,6.64,6.64,114800.0,6.65,6.65,6.64,6.64,114800.0
2009-09-29 14:40:00,6.65,6.65,6.63,6.64,182000.0,6.65,6.65,6.63,6.64,182000.0
2009-09-29 14:50:00,6.64,6.65,6.63,6.64,403900.0,6.64,6.65,6.63,6.64,403900.0
2009-09-29 15:00:00,6.63,6.64,6.63,6.64,217000.0,6.63,6.64,6.63,6.64,217000.0
2009-09-29 15:10:00,6.64,6.64,6.62,6.63,431200.0,6.64,6.64,6.62,6.63,431200.0
2009-09-29 15:20:00,6.63,6.63,6.61,6.62,372400.0,6.63,6.63,6.61,6.62,372400.0
2009-09-29 15:30:00,6.62,6.62,6.59,6.62,724500.0,6.62,6.62,6.59,6.62,724500.0
2009-09-29 15:40:00,6.62,6.64,6.61,6.61,462000.0,6.62,6.64,6.61,6.61,462000.0
2009-09-29 15:50:00,6.62,6.62,6.59,6.61,1136100.0,6.62,6.62,6.59,6.61,1136100.0
2009-09-30 09:30:00,6.69,6.73,6.66,6.69,159600.0,6.69,6.73,6.66,6.69,159600.0
2009-09-30 09:40:00,6.68,6.69,6.57,6.59,169400.0,6.68,6.69,6.57,6.59,169400.0
2009-09-30 09:50:00,6.58,6.58,6.51,6.53,332500.0,6.58,6.58,6.51,6.53,332500.0
2009-09-30 10:00:00,6.53,6.56,6.51,6.51,242200.0,6.53,6.56,6.51,6.51,242200.0
2009-09-30 10:10:00,6.51,6.59,6.5,6.57,711200.0,6.51,6.59,6.5,6.57,711200.0
2009-09-30 10:20:00,6.57,6.63,6.54,6.61,191100.0,6.57,6.63,6.54,6.61,191100.0
2009-09-30 10:30:00,6.61,6.62,6.55,6.57,184800.0,6.61,6.62,6.55,6.57,184800.0
2009-09-30 10:40:00,6.57,6.6,6.56,6.58,56700.0,6.57,6.6,6.56,6.58,56700.0
2009-09-30 10:50:00,6.58,6.58,6.57,6.57,26600.0,6.58,6.58,6.57,6.57,26600.0
2009-09-30 11:00:00,6.58,6.59,6.55,6.57,84700.0,6.58,6.59,6.55,6.57,84700.0
2009-09-30 11:10:00,6.57,6.58,6.56,6.57,92400.0,6.57,6.58,6.56,6.57,92400.0
2009-09-30 11:20:00,6.57,6.59,6.57,6.58,56700.0,6.57,6.59,6.57,6.58,56700.0
2009-09-30 11:30:00,6.58,6.6,6.57,6.58,74200.0,6.58,6.6,6.57,6.58,74200.0
2009-09-30 11:40:00,6.58,6.58,6.57,6.58,86800.0,6.58,6.58,6.57,6.58,86800.0
2009-09-30 11:50:00,6.58,6.62,6.58,6.6,74200.0,6.58,6.62,6.58,6.6,74200.0
2009-09-30 12:00:00,6.6,6.6,6.58,6.59,109200.0,6.6,6.6,6.58,6.59,109200.0
2009-09-30 12:10:00,6.58,6.59,6.58,6.58,97300.0,6.58,6.59,6.58,6.58,97300.0
2009-09-30 12:20:00,6.58,6.58,6.57,6.58,168000.0,6.58,6.58,6.57,6.58,168000.0
2009-09-30 12:30:00,6.59,6.6,6.58,6.6,67200.0,6.59,6.6,6.58,6.6,67200.0
2009-09-30 12:40:00,6.6,6.62,6.6,6.6,102200.0,6.6,6.62,6.6,6.6,102200.0
2009-09-30 12:50:00,6.6,6.62,6.6,6.62,113400.0,6.6,6.62,6.6,6.62,113400.0
2009-09-30 13:00:00,6.62,6.64,6.61,6.61,149800.0,6.62,6.64,6.61,6.61,149800.0
2009-09-30 13:10:00,6.61,6.63,6.6,6.61,78400.0,6.61,6.63,6.6,6.61,78400.0
2009-09-30 13:20:00,6.61,6.64,6.6,6.64,65100.0,6.61,6.64,6.6,6.64,65100.0
2009-09-30 13:30:00,6.63,6.64,6.61,6.62,66500.0,6.63,6.64,6.61,6.62,66500.0
2009-09-30 13:40:00,6.62,6.62,6.59,6.6,115500.0,6.62,6.62,6.59,6.6,115500.0
2009-09-30 13:50:00,6.6,6.63,6.6,6.6,116900.0,6.6,6.63,6.6,6.6,116900.0
2009-09-30 14:00:00,6.6,6.62,6.6,6.6,81200.0,6.6,6.62,6.6,6.6,81200.0
2009-09-30 14:10:00,6.6,6.63,6.6,6.6,92400.0,6.6,6.63,6.6,6.6,92400.0
2009-09-30 14:20:00,6.61,6.62,6.6,6.61,88900.0,6.61,6.62,6.6,6.61,88900.0
2009-09-30 14:30:00,6.61,6.62,6.59,6.62,93800.0,6.61,6.62,6.59,6.62,93800.0
2009-09-30 14:40:00,6.62,6.64,6.6,6.61,95900.0,6.62,6.64,6.6,6.61,95900.0
2009-09-30 14:50:00,6.61,6.61,6.58,6.58,130900.0,6.61,6.61,6.58,6.58,130900.0
2009-09-30 15:00:00,6.58,6.6,6.57,6.59,214200.0,6.58,6.6,6.57,6.59,214200.0
2009-09-30 15:10:00,6.59,6.59,6.57,6.59,144200.0,6.59,6.59,6.57,6.59,144200.0
2009-09-30 15:20:00,6.59,6.6,6.57,6.58,177100.0,6.59,6.6,6.57,6.58,177100.0
2009-09-30 15:30:00,6.58,6.6,6.57,6.59,191800.0,6.58,6.6,6.57,6.59,191800.0
2009-09-30 15:40:00,6.59,6.6,6.58,6.6,205100.0,6.59,6.6,6.58,6.6,205100.0
2009-09-30 15:50:00,6.6,6.61,6.58,6.6,476700.0,6.6,6.61,6.58,6.6,476700.0
2009-10-01 09:30:00,6.54,6.56,6.46,6.46,552300.0,6.54,6.56,6.46,6.46,552300.0
2009-10-01 09:40:00,6.46,6.49,6.44,6.46,408800.0,6.46,6.49,6.44,6.46,408800.0
2009-10-01 09:50:00,6.46,6.47,6.44,6.47,172900.0,6.46,6.47,6.44,6.47,172900.0
2009-10-01 10:00:00,6.47,6.49,6.39,6.39,658700.0,6.47,6.49,6.39,6.39,658700.0
2009-10-01 10:10:00,6.39,6.42,6.39,6.39,197400.0,6.39,6.42,6.39,6.39,197400.0
2009-10-01 10:20:00,6.39,6.44,6.39,6.44,256200.0,6.39,6.44,6.39,6.44,256200.0
2009-10-01 10:30:00,6.43,6.46,6.42,6.44,109900.0,6.43,6.46,6.42,6.44,109900.0
2009-10-01 10:40:00,6.44,6.44,6.42,6.43,105000.0,6.44,6.44,6.42,6.43,105000.0
2009-10-01 10:50:00,6.43,6.46,6.42,6.45,144200.0,6.43,6.46,6.42,6.45,144200.0
2009-10-01 11:00:00,6.45,6.45,6.41,6.41,116900.0,6.45,6.45,6.41,6.41,116900.0
2009-10-01 11:10:00,6.41,6.41,6.4,6.41,108500.0,6.41,6.41,6.4,6.41,108500.0
2009-10-01 11:20:00,6.4,6.41,6.38,6.38,146300.0,6.4,6.41,6.38,6.38,146300.0
2009-10-01 11:30:00,6.39,6.39,6.38,6.38,172900.0,6.39,6.39,6.38,6.38,172900.0
2009-10-01 11:40:00,6.39,6.41,6.39,6.4,82600.0,6.39,6.41,6.39,6.4,82600.0
2009-10-01 11:50:00,6.4,6.41,6.39,6.41,90300.0,6.4,6.41,6.39,6.41,90300.0
2009-10-01 12:00:00,6.41,6.42,6.4,6.41,103600.0,6.41,6.42,6.4,6.41,103600.0
2009-10-01 12:10:00,6.41,6.42,6.41,6.42,120400.0,6.41,6.42,6.41,6.42,120400.0
2009-10-01 12:20:00,6.42,6.43,6.41,6.43,123900.0,6.42,6.43,6.41,6.43,123900.0
2009-10-01 12:30:00,6.42,6.43,6.4,6.4,86800.0,6.42,6.43,6.4,6.4,86800.0
2009-10-01 12:40:00,6.4,6.41,6.39,6.41,120400.0,6.4,6.41,6.39,6.41,120400.0
2009-10-01 12:50:00,6.41,6.41,6.39,6.39,98000.0,6.41,6.41,6.39,6.39,98000.0
2009-10-01 13:00:00,6.39,6.4,6.38,6.38,121800.0,6.39,6.4,6.38,6.38,121800.0
2009-10-01 13:10:00,6.38,6.4,6.35,6.35,456400.0,6.38,6.4,6.35,6.35,456400.0
2009-10-01 13:20:00,6.35,6.37,6.33,6.34,266700.0,6.35,6.37,6.33,6.34,266700.0
2009-10-01 13:30:00,6.34,6.37,6.34,6.36,320600.0,6.34,6.37,6.34,6.36,320600.0
2009-10-01 13:40:00,6.36,6.4,6.36,6.4,157500.0,6.36,6.4,6.36,6.4,157500.0
2009-10-01 13:50:00,6.4,6.41,6.4,6.41,140000.0,6.4,6.41,6.4,6.41,140000.0
2009-10-01 14:00:00,6.41,6.43,6.41,6.43,154700.0,6.41,6.43,6.41,6.43,154700.0
2009-10-01 14:10:00,6.43,6.46,6.42,6.46,226800.0,6.43,6.46,6.42,6.46,226800.0
2009-10-01 14:20:00,6.46,6.48,6.45,6.46,163800.0,6.46,6.48,6.45,6.46,163800.0
2009-10-01 14:30:00,6.47,6.47,6.43,6.43,153300.0,6.47,6.47,6.43,6.43,153300.0
2009-10-01 14:40:00,6.43,6.44,6.42,6.44,115500.0,6.43,6.44,6.42,6.44,115500.0
2009-10-01 14:50:00,6.44,6.44,6.42,6.42,123200.0,6.44,6.44,6.42,6.42,123200.0
2009-10-01 15:00:00,6.42,6.42,6.4,6.4,153300.0,6.42,6.42,6.4,6.4,153300.0
2009-10-01 15:10:00,6.4,6.43,6.4,6.42,109900.0,6.4,6.43,6.4,6.42,109900.0
2009-10-01 15:20:00,6.42,6.43,6.4,6.4,229600.0,6.42,6.43,6.4,6.4,229600.0
2009-10-01 15:30:00,6.4,6.42,6.4,6.41,226800.0,6.4,6.42,6.4,6.41,226800.0
2009-10-01 15:40:00,6.41,6.42,6.39,6.39,328300.0,6.41,6.42,6.39,6.39,328300.0
2009-10-01 15:50:00,6.4,6.4,6.36,6.38,461300.0,6.4,6.4,6.36,6.38,461300.0
2009-10-02 09:30:00,6.36,6.44,6.33,6.4,256900.0,6.36,6.44,6.33,6.4,256900.0
2009-10-02 09:40:00,6.4,6.46,6.39,6.46,231000.0,6.4,6.46,6.39,6.46,231000.0
2009-10-02 09:50:00,6.46,6.48,6.43,6.45,410900.0,6.46,6.48,6.43,6.45,410900.0
2009-10-02 10:00:00,6.44,6.5,6.42,6.45,231000.0,6.44,6.5,6.42,6.45,231000.0
2009-10-02 10:10:00,6.46,6.49,6.44,6.47,140700.0,6.46,6.49,6.44,6.47,140700.0
2009-10-02 10:20:00,6.48,6.52,6.48,6.52,223300.0,6.48,6.52,6.48,6.52,223300.0
2009-10-02 10:30:00,6.52,6.53,6.48,6.52,203000.0,6.52,6.53,6.48,6.52,203000.0
2009-10-02 10:40:00,6.52,6.55,6.49,6.5,238700.0,6.52,6.55,6.49,6.5,238700.0
2009-10-02 10:50:00,6.49,6.51,6.43,6.43,284900.0,6.49,6.51,6.43,6.43,284900.0
2009-10-02 11:00:00,6.43,6.44,6.41,6.42,109900.0,6.43,6.44,6.41,6.42,109900.0
2009-10-02 11:10:00,6.42,6.42,6.38,6.4,112000.0,6.42,6.42,6.38,6.4,112000.0
2009-10-02 11:20:00,6.4,6.41,6.38,6.4,62300.0,6.4,6.41,6.38,6.4,62300.0
2009-10-02 11:30:00,6.41,6.43,6.39,6.4,77700.0,6.41,6.43,6.39,6.4,77700.0
2009-10-02 11:40:00,6.4,6.41,6.38,6.41,88900.0,6.4,6.41,6.38,6.41,88900.0
2009-10-02 11:50:00,6.41,6.43,6.41,6.43,88200.0,6.41,6.43,6.41,6.43,88200.0
2009-10-02 12:00:00,6.43,6.44,6.41,6.42,91000.0,6.43,6.44,6.41,6.42,91000.0
2009-10-02 12:10:00,6.43,6.43,6.41,6.41,64400.0,6.43,6.43,6.41,6.41,64400.0
2009-10-02 12:20:00,6.41,6.43,6.41,6.43,164500.0,6.41,6.43,6.41,6.43,164500.0
2009-10-02 12:30:00,6.43,6.43,6.4,6.41,143500.0,6.43,6.43,6.4,6.41,143500.0
2009-10-02 12:40:00,6.41,6.42,6.38,6.4,103600.0,6.41,6.42,6.38,6.4,103600.0
2009-10-02 12:50:00,6.4,6.42,6.4,6.42,49000.0,6.4,6.42,6.4,6.42,49000.0
2009-10-02 13:00:00,6.42,6.45,6.42,6.44,56000.0,6.42,6.45,6.42,6.44,56000.0
2009-10-02 13:10:00,6.44,6.45,6.43,6.43,68600.0,6.44,6.45,6.43,6.43,68600.0
2009-10-02 13:20:00,6.43,6.43,6.42,6.43,76300.0,6.43,6.43,6.42,6.43,76300.0
2009-10-02 13:30:00,6.43,6.43,6.41,6.41,52500.0,6.43,6.43,6.41,6.41,52500.0
2009-10-02 13:40:00,6.41,6.43,6.41,6.43,65800.0,6.41,6.43,6.41,6.43,65800.0
2009-10-02 13:50:00,6.42,6.43,6.42,6.43,56000.0,6.42,6.43,6.42,6.43,56000.0
2009-10-02 14:00:00,6.42,6.42,6.4,6.4,114100.0,6.42,6.42,6.4,6.4,114100.0
2009-10-02 14:10:00,6.41,6.43,6.41,6.43,51100.0,6.41,6.43,6.41,6.43,51100.0
2009-10-02 14:20:00,6.43,6.43,6.42,6.43,53200.0,6.43,6.43,6.42,6.43,53200.0
2009-10-02 14:30:00,6.43,6.44,6.42,6.42,148400.0,6.43,6.44,6.42,6.42,148400.0
2009-10-02 14:40:00,6.42,6.43,6.42,6.43,51100.0,6.42,6.43,6.42,6.43,51100.0
2009-10-02 14:50:00,6.43,6.43,6.41,6.43,133000.0,6.43,6.43,6.41,6.43,133000.0
2009-10-02 15:00:00,6.43,6.43,6.41,6.42,162400.0,6.43,6.43,6.41,6.42,162400.0
2009-10-02 15:10:00,6.42,6.43,6.42,6.42,112700.0,6.42,6.43,6.42,6.42,112700.0
2009-10-02 15:20:00,6.42,6.43,6.42,6.42,72100.0,6.42,6.43,6.42,6.42,72100.0
2009-10-02 15:30:00,6.42,6.43,6.4,6.4,203000.0,6.42,6.43,6.4,6.4,203000.0
2009-10-02 15:40:00,6.4,6.42,6.4,6.41,192500.0,6.4,6.42,6.4,6.41,192500.0
2009-10-02 15:50:00,6.4,6.4,6.38,6.39,431900.0,6.4,6.4,6.38,6.39,431900.0
2009-10-05 09:30:00,6.43,6.45,6.39,6.44,199500.0,6.43,6.45,6.39,6.44,199500.0
2009-10-05 09:40:00,6.44,6.53,6.44,6.52,274400.0,6.44,6.53,6.44,6.52,274400.0
2009-10-05 09:50:00,6.52,6.53,6.48,6.49,212800.0,6.52,6.53,6.48,6.49,212800.0
2009-10-05 10:00:00,6.49,6.5,6.45,6.45,130900.0,6.49,6.5,6.45,6.45,130900.0
2009-10-05 10:10:00,6.46,6.5,6.46,6.5,131600.0,6.46,6.5,6.46,6.5,131600.0
2009-10-05 10:20:00,6.5,6.5,6.48,6.5,90300.0,6.5,6.5,6.48,6.5,90300.0
2009-10-05 10:30:00,6.5,6.51,6.48,6.5,175000.0,6.5,6.51,6.48,6.5,175000.0
2009-10-05 10:40:00,6.5,6.51,6.49,6.5,145600.0,6.5,6.51,6.49,6.5,145600.0
2009-10-05 10:50:00,6.49,6.5,6.48,6.48,178500.0,6.49,6.5,6.48,6.48,178500.0
2009-10-05 11:00:00,6.49,6.49,6.48,6.48,81900.0,6.49,6.49,6.48,6.48,81900.0
2009-10-05 11:10:00,6.49,6.49,6.48,6.48,130900.0,6.49,6.49,6.48,6.48,130900.0
2009-10-05 11:20:00,6.49,6.49,6.45,6.47,154000.0,6.49,6.49,6.45,6.47,154000.0
2009-10-05 11:30:00,6.47,6.49,6.46,6.47,93800.0,6.47,6.49,6.46,6.47,93800.0
2009-10-05 11:40:00,6.47,6.48,6.47,6.48,186200.0,6.47,6.48,6.47,6.48,186200.0
2009-10-05 11:50:00,6.48,6.5,6.48,6.48,125300.0,6.48,6.5,6.48,6.48,125300.0
2009-10-05 12:00:00,6.48,6.49,6.47,6.48,144200.0,6.48,6.49,6.47,6.48,144200.0
2009-10-05 12:10:00,6.48,6.5,6.47,6.49,115500.0,6.48,6.5,6.47,6.49,115500.0
2009-10-05 12:20:00,6.49,6.49,6.48,6.48,213500.0,6.49,6.49,6.48,6.48,213500.0
2009-10-05 12:30:00,6.48,6.49,6.48,6.49,143500.0,6.48,6.49,6.48,6.49,143500.0
2009-10-05 12:40:00,6.49,6.5,6.48,6.49,113400.0,6.49,6.5,6.48,6.49,113400.0
2009-10-05 12:50:00,6.49,6.5,6.49,6.49,106400.0,6.49,6.5,6.49,6.49,106400.0
2009-10-05 13:00:00,6.5,6.5,6.49,6.49,126000.0,6.5,6.5,6.49,6.49,126000.0
2009-10-05 13:10:00,6.49,6.5,6.48,6.49,146300.0,6.49,6.5,6.48,6.49,146300.0
2009-10-05 13:20:00,6.49,6.5,6.49,6.5,119700.0,6.49,6.5,6.49,6.5,119700.0
2009-10-05 13:30:00,6.5,6.5,6.49,6.5,146300.0,6.5,6.5,6.49,6.5,146300.0
2009-10-05 13:40:00,6.5,6.5,6.49,6.5,80500.0,6.5,6.5,6.49,6.5,80500.0
2009-10-05 13:50:00,6.5,6.5,6.5,6.5,114100.0,6.5,6.5,6.5,6.5,114100.0
2009-10-05 14:00:00,6.5,6.51,6.49,6.49,95200.0,6.5,6.51,6.49,6.49,95200.0
2009-10-05 14:10:00,6.49,6.5,6.49,6.49,81900.0,6.49,6.5,6.49,6.49,81900.0
2009-10-05 14:20:00,6.49,6.5,6.47,6.49,112700.0,6.49,6.5,6.47,6.49,112700.0
2009-10-05 14:30:00,6.5,6.51,6.5,6.51,184800.0,6.5,6.51,6.5,6.51,184800.0
2009-10-05 14:40:00,6.51,6.51,6.51,6.51,130900.0,6.51,6.51,6.51,6.51,130900.0
2009-10-05 14:50:00,6.51,6.53,6.51,6.52,108500.0,6.51,6.53,6.51,6.52,108500.0
2009-10-05 15:00:00,6.52,6.52,6.51,6.52,139300.0,6.52,6.52,6.51,6.52,139300.0
2009-10-05 15:10:00,6.52,6.52,6.5,6.5,174300.0,6.52,6.52,6.5,6.5,174300.0
2009-10-05 15:20:00,6.5,6.5,6.48,6.49,240800.0,6.5,6.5,6.48,6.49,240800.0
2009-10-05 15:30:00,6.49,6.5,6.48,6.5,275800.0,6.49,6.5,6.48,6.5,275800.0
2009-10-05 15:40:00,6.5,6.5,6.49,6.5,435400.0,6.5,6.5,6.49,6.5,435400.0
2009-10-05 15:50:00,6.5,6.5,6.48,6.49,620200.0,6.5,6.5,6.48,6.49,620200.0
2009-10-06 09:30:00,6.5,6.59,6.49,6.57,203700.0,6.5,6.59,6.49,6.57,203700.0
2009-10-06 09:40:00,6.57,6.59,6.55,6.57,256200.0,6.57,6.59,6.55,6.57,256200.0
2009-10-06 09:50:00,6.58,6.6,6.58,6.58,234500.0,6.58,6.6,6.58,6.58,234500.0
2009-10-06 10:00:00,6.58,6.6,6.57,6.57,187600.0,6.58,6.6,6.57,6.57,187600.0
2009-10-06 10:10:00,6.58,6.58,6.56,6.56,132300.0,6.58,6.58,6.56,6.56,132300.0
2009-10-06 10:20:00,6.57,6.58,6.56,6.56,180600.0,6.57,6.58,6.56,6.56,180600.0
2009-10-06 10:30:00,6.56,6.56,6.53,6.56,305200.0,6.56,6.56,6.53,6.56,305200.0
2009-10-06 10:40:00,6.56,6.59,6.56,6.58,93100.0,6.56,6.59,6.56,6.58,93100.0
2009-10-06 10:50:00,6.58,6.58,6.56,6.58,138600.0,6.58,6.58,6.56,6.58,138600.0
2009-10-06 11:00:00,6.58,6.6,6.57,6.6,122500.0,6.58,6.6,6.57,6.6,122500.0
2009-10-06 11:10:00,6.6,6.61,6.57,6.57,51100.0,6.6,6.61,6.57,6.57,51100.0
2009-10-06 11:20:00,6.57,6.59,6.57,6.58,94500.0,6.57,6.59,6.57,6.58,94500.0
2009-10-06 11:30:00,6.57,6.58,6.57,6.58,107800.0,6.57,6.58,6.57,6.58,107800.0
2009-10-06 11:40:00,6.58,6.59,6.57,6.58,81900.0,6.58,6.59,6.57,6.58,81900.0
2009-10-06 11:50:00,6.58,6.58,6.57,6.57,98700.0,6.58,6.58,6.57,6.57,98700.0
2009-10-06 12:00:00,6.57,6.58,6.57,6.58,63700.0,6.57,6.58,6.57,6.58,63700.0
2009-10-06 12:10:00,6.58,6.58,6.57,6.58,34300.0,6.58,6.58,6.57,6.58,34300.0
2009-10-06 12:20:00,6.58,6.59,6.58,6.58,76300.0,6.58,6.59,6.58,6.58,76300.0
2009-10-06 12:30:00,6.58,6.6,6.58,6.59,45500.0,6.58,6.6,6.58,6.59,45500.0
2009-10-06 12:40:00,6.59,6.6,6.57,6.57,80500.0,6.59,6.6,6.57,6.57,80500.0
2009-10-06 12:50:00,6.57,6.58,6.57,6.57,58100.0,6.57,6.58,6.57,6.57,58100.0
2009-10-06 13:00:00,6.57,6.58,6.57,6.58,70000.0,6.57,6.58,6.57,6.58,70000.0
2009-10-06 13:10:00,6.58,6.59,6.57,6.59,56700.0,6.58,6.59,6.57,6.59,56700.0
2009-10-06 13:20:00,6.59,6.6,6.59,6.59,77000.0,6.59,6.6,6.59,6.59,77000.0
2009-10-06 13:30:00,6.59,6.59,6.58,6.58,82600.0,6.59,6.59,6.58,6.58,82600.0
2009-10-06 13:40:00,6.59,6.59,6.58,6.58,72800.0,6.59,6.59,6.58,6.58,72800.0
2009-10-06 13:50:00,6.58,6.58,6.56,6.57,289800.0,6.58,6.58,6.56,6.57,289800.0
2009-10-06 14:00:00,6.57,6.57,6.56,6.56,126000.0,6.57,6.57,6.56,6.56,126000.0
2009-10-06 14:10:00,6.56,6.58,6.54,6.55,246400.0,6.56,6.58,6.54,6.55,246400.0
2009-10-06 14:20:00,6.55,6.56,6.52,6.52,319900.0,6.55,6.56,6.52,6.52,319900.0
2009-10-06 14:30:00,6.52,6.58,6.52,6.58,237300.0,6.52,6.58,6.52,6.58,237300.0
2009-10-06 14:40:00,6.58,6.59,6.57,6.58,86100.0,6.58,6.59,6.57,6.58,86100.0
2009-10-06 14:50:00,6.58,6.59,6.57,6.58,57400.0,6.58,6.59,6.57,6.58,57400.0
2009-10-06 15:00:00,6.58,6.6,6.57,6.58,242900.0,6.58,6.6,6.57,6.58,242900.0
2009-10-06 15:10:00,6.58,6.59,6.58,6.58,109200.0,6.58,6.59,6.58,6.58,109200.0
2009-10-06 15:20:00,6.58,6.59,6.58,6.59,83300.0,6.58,6.59,6.58,6.59,83300.0
2009-10-06 15:30:00,6.59,6.59,6.58,6.58,100800.0,6.59,6.59,6.58,6.58,100800.0
2009-10-06 15:40:00,6.58,6.59,6.57,6.59,149800.0,6.58,6.59,6.57,6.59,149800.0
2009-10-06 15:50:00,6.59,6.6,6.57,6.6,207900.0,6.59,6.6,6.57,6.6,207900.0
2009-10-07 09:30:00,6.57,6.66,6.57,6.63,119700.0,6.57,6.66,6.57,6.63,119700.0
2009-10-07 09:40:00,6.62,6.63,6.58,6.58,66500.0,6.62,6.63,6.58,6.58,66500.0
2009-10-07 09:50:00,6.59,6.62,6.58,6.6,84000.0,6.59,6.62,6.58,6.6,84000.0
2009-10-07 10:00:00,6.59,6.59,6.56,6.57,137200.0,6.59,6.59,6.56,6.57,137200.0
2009-10-07 10:10:00,6.57,6.59,6.56,6.56,269500.0,6.57,6.59,6.56,6.56,269500.0
2009-10-07 10:20:00,6.57,6.59,6.56,6.57,132300.0,6.57,6.59,6.56,6.57,132300.0
2009-10-07 10:30:00,6.57,6.59,6.55,6.58,277200.0,6.57,6.59,6.55,6.58,277200.0
2009-10-07 10:40:00,6.58,6.58,6.55,6.57,126000.0,6.58,6.58,6.55,6.57,126000.0
2009-10-07 10:50:00,6.58,6.59,6.57,6.57,162400.0,6.58,6.59,6.57,6.57,162400.0
2009-10-07 11:00:00,6.57,6.58,6.57,6.57,100800.0,6.57,6.58,6.57,6.57,100800.0
2009-10-07 11:10:00,6.57,6.58,6.56,6.58,135800.0,6.57,6.58,6.56,6.58,135800.0
2009-10-07 11:20:00,6.58,6.58,6.57,6.58,171500.0,6.58,6.58,6.57,6.58,171500.0
2009-10-07 11:30:00,6.58,6.58,6.57,6.58,156100.0,6.58,6.58,6.57,6.58,156100.0
2009-10-07 11:40:00,6.57,6.58,6.57,6.58,120400.0,6.57,6.58,6.57,6.58,120400.0
2009-10-07 11:50:00,6.58,6.59,6.58,6.58,95900.0,6.58,6.59,6.58,6.58,95900.0
2009-10-07 12:00:00,6.58,6.59,6.58,6.58,124600.0,6.58,6.59,6.58,6.58,124600.0
2009-10-07 12:10:00,6.58,6.6,6.57,6.6,105000.0,6.58,6.6,6.57,6.6,105000.0
2009-10-07 12:20:00,6.6,6.61,6.59,6.6,123200.0,6.6,6.61,6.59,6.6,123200.0
2009-10-07 12:30:00,6.6,6.6,6.58,6.58,77700.0,6.6,6.6,6.58,6.58,77700.0
2009-10-07 12:40:00,6.58,6.59,6.58,6.58,60900.0,6.58,6.59,6.58,6.58,60900.0
2009-10-07 12:50:00,6.59,6.59,6.58,6.58,53900.0,6.59,6.59,6.58,6.58,53900.0
2009-10-07 13:00:00,6.58,6.59,6.58,6.58,38500.0,6.58,6.59,6.58,6.58,38500.0
2009-10-07 13:10:00,6.58,6.59,6.58,6.58,39900.0,6.58,6.59,6.58,6.58,39900.0
2009-10-07 13:20:00,6.58,6.59,6.58,6.59,30100.0,6.58,6.59,6.58,6.59,30100.0
2009-10-07 13:30:00,6.59,6.59,6.59,6.59,21000.0,6.59,6.59,6.59,6.59,21000.0
2009-10-07 13:40:00,6.59,6.59,6.58,6.59,56000.0,6.59,6.59,6.58,6.59,56000.0
2009-10-07 13:50:00,6.59,6.59,6.58,6.59,16800.0,6.59,6.59,6.58,6.59,16800.0
2009-10-07 14:00:00,6.59,6.59,6.57,6.58,31500.0,6.59,6.59,6.57,6.58,31500.0
2009-10-07 14:10:00,6.58,6.58,6.57,6.58,63700.0,6.58,6.58,6.57,6.58,63700.0
2009-10-07 14:20:00,6.57,6.58,6.57,6.58,42700.0,6.57,6.58,6.57,6.58,42700.0
2009-10-07 14:30:00,6.58,6.58,6.57,6.57,48300.0,6.58,6.58,6.57,6.57,48300.0
2009-10-07 14:40:00,6.57,6.59,6.57,6.58,40600.0,6.57,6.59,6.57,6.58,40600.0
2009-10-07 14:50:00,6.58,6.58,6.58,6.58,30800.0,6.58,6.58,6.58,6.58,30800.0
2009-10-07 15:00:00,6.58,6.59,6.57,6.59,52500.0,6.58,6.59,6.57,6.59,52500.0
2009-10-07 15:10:00,6.59,6.59,6.57,6.58,60200.0,6.59,6.59,6.57,6.58,60200.0
2009-10-07 15:20:00,6.58,6.59,6.58,6.58,32900.0,6.58,6.59,6.58,6.58,32900.0
2009-10-07 15:30:00,6.59,6.6,6.58,6.6,104300.0,6.59,6.6,6.58,6.6,104300.0
2009-10-07 15:40:00,6.6,6.61,6.6,6.61,98700.0,6.6,6.61,6.6,6.61,98700.0
2009-10-07 15:50:00,6.61,6.61,6.6,6.61,199500.0,6.61,6.61,6.6,6.61,199500.0
2009-10-08 09:30:00,6.59,6.61,6.58,6.61,143500.0,6.59,6.61,6.58,6.61,143500.0
2009-10-08 09:40:00,6.61,6.64,6.61,6.63,60900.0,6.61,6.64,6.61,6.63,60900.0
2009-10-08 09:50:00,6.63,6.63,6.58,6.62,116200.0,6.63,6.63,6.58,6.62,116200.0
2009-10-08 10:00:00,6.62,6.63,6.57,6.6,148400.0,6.62,6.63,6.57,6.6,148400.0
2009-10-08 10:10:00,6.59,6.61,6.59,6.6,64400.0,6.59,6.61,6.59,6.6,64400.0
2009-10-08 10:20:00,6.59,6.63,6.59,6.62,77000.0,6.59,6.63,6.59,6.62,77000.0
2009-10-08 10:30:00,6.62,6.63,6.6,6.63,80500.0,6.62,6.63,6.6,6.63,80500.0
2009-10-08 10:40:00,6.63,6.64,6.62,6.63,46900.0,6.63,6.64,6.62,6.63,46900.0
2009-10-08 10:50:00,6.63,6.64,6.63,6.63,50400.0,6.63,6.64,6.63,6.63,50400.0
2009-10-08 11:00:00,6.63,6.64,6.62,6.63,106400.0,6.63,6.64,6.62,6.63,106400.0
2009-10-08 11:10:00,6.63,6.65,6.63,6.64,70700.0,6.63,6.65,6.63,6.64,70700.0
2009-10-08 11:20:00,6.65,6.68,6.65,6.67,130900.0,6.65,6.68,6.65,6.67,130900.0
2009-10-08 11:30:00,6.67,6.7,6.67,6.68,158200.0,6.67,6.7,6.67,6.68,158200.0
2009-10-08 11:40:00,6.68,6.7,6.67,6.67,114100.0,6.68,6.7,6.67,6.67,114100.0
2009-10-08 11:50:00,6.67,6.69,6.65,6.65,95900.0,6.67,6.69,6.65,6.65,95900.0
2009-10-08 12:00:00,6.65,6.65,6.61,6.62,85400.0,6.65,6.65,6.61,6.62,85400.0
2009-10-08 12:10:00,6.62,6.63,6.62,6.62,116200.0,6.62,6.63,6.62,6.62,116200.0
2009-10-08 12:20:00,6.62,6.63,6.62,6.63,86800.0,6.62,6.63,6.62,6.63,86800.0
2009-10-08 12:30:00,6.63,6.64,6.62,6.62,121100.0,6.63,6.64,6.62,6.62,121100.0
2009-10-08 12:40:00,6.62,6.63,6.62,6.62,122500.0,6.62,6.63,6.62,6.62,122500.0
2009-10-08 12:50:00,6.62,6.63,6.61,6.63,679000.0,6.62,6.63,6.61,6.63,679000.0
2009-10-08 13:00:00,6.63,6.63,6.6,6.6,605500.0,6.63,6.63,6.6,6.6,605500.0
2009-10-08 13:10:00,6.6,6.6,6.59,6.6,122500.0,6.6,6.6,6.59,6.6,122500.0
2009-10-08 13:20:00,6.6,6.61,6.57,6.57,191100.0,6.6,6.61,6.57,6.57,191100.0
2009-10-08 13:30:00,6.58,6.58,6.56,6.57,274400.0,6.58,6.58,6.56,6.57,274400.0
2009-10-08 13:40:00,6.57,6.59,6.57,6.58,180600.0,6.57,6.59,6.57,6.58,180600.0
2009-10-08 13:50:00,6.57,6.6,6.57,6.59,48300.0,6.57,6.6,6.57,6.59,48300.0
2009-10-08 14:00:00,6.59,6.6,6.59,6.59,63700.0,6.59,6.6,6.59,6.59,63700.0
2009-10-08 14:10:00,6.59,6.59,6.57,6.57,166600.0,6.59,6.59,6.57,6.57,166600.0
2009-10-08 14:20:00,6.57,6.58,6.57,6.58,132300.0,6.57,6.58,6.57,6.58,132300.0
2009-10-08 14:30:00,6.58,6.59,6.58,6.59,64400.0,6.58,6.59,6.58,6.59,64400.0
2009-10-08 14:40:00,6.59,6.59,6.58,6.58,67200.0,6.59,6.59,6.58,6.58,67200.0
2009-10-08 14:50:00,6.58,6.58,6.57,6.57,51800.0,6.58,6.58,6.57,6.57,51800.0
2009-10-08 15:00:00,6.57,6.59,6.57,6.58,98700.0,6.57,6.59,6.57,6.58,98700.0
2009-10-08 15:10:00,6.58,6.58,6.57,6.57,77700.0,6.58,6.58,6.57,6.57,77700.0
2009-10-08 15:20:00,6.58,6.58,6.57,6.57,72800.0,6.58,6.58,6.57,6.57,72800.0
2009-10-08 15:30:00,6.57,6.58,6.57,6.57,194600.0,6.57,6.58,6.57,6.57,194600.0
2009-10-08 15:40:00,6.57,6.58,6.57,6.57,176400.0,6.57,6.58,6.57,6.57,176400.0
2009-10-08 15:50:00,6.57,6.58,6.55,6.57,571900.0,6.57,6.58,6.55,6.57,571900.0
2009-10-09 09:30:00,6.61,6.69,6.59,6.65,166600.0,6.61,6.69,6.59,6.65,166600.0
2009-10-09 09:40:00,6.67,6.67,6.61,6.65,337400.0,6.67,6.67,6.61,6.65,337400.0
2009-10-09 09:50:00,6.65,6.66,6.63,6.65,281400.0,6.65,6.66,6.63,6.65,281400.0
2009-10-09 10:00:00,6.65,6.65,6.62,6.63,212800.0,6.65,6.65,6.62,6.63,212800.0
2009-10-09 10:10:00,6.63,6.66,6.62,6.64,123900.0,6.63,6.66,6.62,6.64,123900.0
2009-10-09 10:20:00,6.64,6.66,6.62,6.66,95900.0,6.64,6.66,6.62,6.66,95900.0
2009-10-09 10:30:00,6.66,6.67,6.64,6.65,106400.0,6.66,6.67,6.64,6.65,106400.0
2009-10-09 10:40:00,6.64,6.65,6.62,6.62,126000.0,6.64,6.65,6.62,6.62,126000.0
2009-10-09 10:50:00,6.62,6.65,6.61,6.64,140000.0,6.62,6.65,6.61,6.64,140000.0
2009-10-09 11:00:00,6.63,6.65,6.63,6.64,45500.0,6.63,6.65,6.63,6.64,45500.0
2009-10-09 11:10:00,6.65,6.65,6.64,6.64,113400.0,6.65,6.65,6.64,6.64,113400.0
2009-10-09 11:20:00,6.64,6.66,6.64,6.66,226100.0,6.64,6.66,6.64,6.66,226100.0
2009-10-09 11:30:00,6.66,6.67,6.65,6.66,135100.0,6.66,6.67,6.65,6.66,135100.0
2009-10-09 11:40:00,6.67,6.67,6.64,6.65,108500.0,6.67,6.67,6.64,6.65,108500.0
2009-10-09 11:50:00,6.65,6.66,6.65,6.66,56000.0,6.65,6.66,6.65,6.66,56000.0
2009-10-09 12:00:00,6.66,6.66,6.64,6.64,108500.0,6.66,6.66,6.64,6.64,108500.0
2009-10-09 12:10:00,6.63,6.64,6.61,6.61,125300.0,6.63,6.64,6.61,6.61,125300.0
2009-10-09 12:20:00,6.61,6.62,6.6,6.62,72100.0,6.61,6.62,6.6,6.62,72100.0
2009-10-09 12:30:00,6.62,6.62,6.59,6.6,52500.0,6.62,6.62,6.59,6.6,52500.0
2009-10-09 12:40:00,6.6,6.62,6.6,6.62,51800.0,6.6,6.62,6.6,6.62,51800.0
2009-10-09 12:50:00,6.62,6.63,6.62,6.63,29400.0,6.62,6.63,6.62,6.63,29400.0
2009-10-09 13:00:00,6.63,6.63,6.63,6.63,38500.0,6.63,6.63,6.63,6.63,38500.0
2009-10-09 13:10:00,6.63,6.63,6.62,6.62,31500.0,6.63,6.63,6.62,6.62,31500.0
2009-10-09 13:20:00,6.62,6.63,6.62,6.63,36400.0,6.62,6.63,6.62,6.63,36400.0
2009-10-09 13:30:00,6.63,6.63,6.62,6.63,25200.0,6.63,6.63,6.62,6.63,25200.0
2009-10-09 13:40:00,6.63,6.63,6.62,6.63,34300.0,6.63,6.63,6.62,6.63,34300.0
2009-10-09 13:50:00,6.63,6.63,6.62,6.63,36400.0,6.63,6.63,6.62,6.63,36400.0
2009-10-09 14:00:00,6.63,6.63,6.61,6.61,26600.0,6.63,6.63,6.61,6.61,26600.0
2009-10-09 14:10:00,6.61,6.61,6.6,6.61,49700.0,6.61,6.61,6.6,6.61,49700.0
2009-10-09 14:20:00,6.61,6.61,6.6,6.61,37100.0,6.61,6.61,6.6,6.61,37100.0
2009-10-09 14:30:00,6.61,6.61,6.6,6.61,41300.0,6.61,6.61,6.6,6.61,41300.0
2009-10-09 14:40:00,6.61,6.61,6.6,6.61,37100.0,6.61,6.61,6.6,6.61,37100.0
2009-10-09 14:50:00,6.61,6.62,6.61,6.62,51100.0,6.61,6.62,6.61,6.62,51100.0
2009-10-09 15:00:00,6.62,6.66,6.62,6.65,100800.0,6.62,6.66,6.62,6.65,100800.0
2009-10-09 15:10:00,6.65,6.66,6.63,6.64,50400.0,6.65,6.66,6.63,6.64,50400.0
2009-10-09 15:20:00,6.64,6.67,6.64,6.67,217000.0,6.64,6.67,6.64,6.67,217000.0
2009-10-09 15:30:00,6.67,6.68,6.65,6.67,158900.0,6.67,6.68,6.65,6.67,158900.0
2009-10-09 15:40:00,6.67,6.68,6.67,6.68,314300.0,6.67,6.68,6.67,6.68,314300.0
2009-10-09 15:50:00,6.68,6.7,6.68,6.7,610400.0,6.68,6.7,6.68,6.7,610400.0
2009-10-12 09:30:00,6.71,6.83,6.69,6.78,490700.0,6.71,6.83,6.69,6.78,490700.0
2009-10-12 09:40:00,6.78,6.79,6.66,6.71,716800.0,6.78,6.79,6.66,6.71,716800.0
2009-10-12 09:50:00,6.71,6.76,6.7,6.73,350700.0,6.71,6.76,6.7,6.73,350700.0
2009-10-12 10:00:00,6.73,6.74,6.72,6.73,151900.0,6.73,6.74,6.72,6.73,151900.0
2009-10-12 10:10:00,6.73,6.74,6.72,6.73,147000.0,6.73,6.74,6.72,6.73,147000.0
2009-10-12 10:20:00,6.73,6.73,6.69,6.69,198100.0,6.73,6.73,6.69,6.69,198100.0
2009-10-12 10:30:00,6.69,6.7,6.68,6.69,161000.0,6.69,6.7,6.68,6.69,161000.0
2009-10-12 10:40:00,6.69,6.7,6.69,6.69,60200.0,6.69,6.7,6.69,6.69,60200.0
2009-10-12 10:50:00,6.69,6.76,6.69,6.7,99400.0,6.69,6.76,6.69,6.7,99400.0
2009-10-12 11:00:00,6.69,6.72,6.69,6.72,169400.0,6.69,6.72,6.69,6.72,169400.0
2009-10-12 11:10:00,6.72,6.73,6.71,6.71,140700.0,6.72,6.73,6.71,6.71,140700.0
2009-10-12 11:20:00,6.71,6.72,6.71,6.71,124600.0,6.71,6.72,6.71,6.71,124600.0
2009-10-12 11:30:00,6.71,6.72,6.71,6.72,71400.0,6.71,6.72,6.71,6.72,71400.0
2009-10-12 11:40:00,6.72,6.73,6.71,6.71,102900.0,6.72,6.73,6.71,6.71,102900.0
2009-10-12 11:50:00,6.71,6.72,6.69,6.69,66500.0,6.71,6.72,6.69,6.69,66500.0
2009-10-12 12:00:00,6.69,6.69,6.68,6.68,94500.0,6.69,6.69,6.68,6.68,94500.0
2009-10-12 12:10:00,6.68,6.69,6.67,6.69,76300.0,6.68,6.69,6.67,6.69,76300.0
2009-10-12 12:20:00,6.68,6.69,6.66,6.66,118300.0,6.68,6.69,6.66,6.66,118300.0
2009-10-12 12:30:00,6.66,6.67,6.66,6.66,56700.0,6.66,6.67,6.66,6.66,56700.0
2009-10-12 12:40:00,6.66,6.66,6.65,6.65,112000.0,6.66,6.66,6.65,6.65,112000.0
2009-10-12 12:50:00,6.65,6.66,6.65,6.65,102900.0,6.65,6.66,6.65,6.65,102900.0
2009-10-12 13:00:00,6.65,6.66,6.65,6.65,149800.0,6.65,6.66,6.65,6.65,149800.0
2009-10-12 13:10:00,6.65,6.65,6.64,6.65,114800.0,6.65,6.65,6.64,6.65,114800.0
2009-10-12 13:20:00,6.65,6.65,6.64,6.65,63700.0,6.65,6.65,6.64,6.65,63700.0
2009-10-12 13:30:00,6.65,6.66,6.65,6.66,146300.0,6.65,6.66,6.65,6.66,146300.0
2009-10-12 13:40:00,6.65,6.66,6.64,6.64,100800.0,6.65,6.66,6.64,6.64,100800.0
2009-10-12 13:50:00,6.64,6.65,6.64,6.64,104300.0,6.64,6.65,6.64,6.64,104300.0
2009-10-12 14:00:00,6.64,6.64,6.62,6.62,77700.0,6.64,6.64,6.62,6.62,77700.0
2009-10-12 14:10:00,6.62,6.62,6.59,6.59,105000.0,6.62,6.62,6.59,6.59,105000.0
2009-10-12 14:20:00,6.59,6.6,6.58,6.59,100800.0,6.59,6.6,6.58,6.59,100800.0
2009-10-12 14:30:00,6.59,6.6,6.57,6.57,126700.0,6.59,6.6,6.57,6.57,126700.0
2009-10-12 14:40:00,6.58,6.58,6.57,6.58,213500.0,6.58,6.58,6.57,6.58,213500.0
2009-10-12 14:50:00,6.58,6.59,6.57,6.59,90300.0,6.58,6.59,6.57,6.59,90300.0
2009-10-12 15:00:00,6.59,6.59,6.58,6.59,52500.0,6.59,6.59,6.58,6.59,52500.0
2009-10-12 15:10:00,6.59,6.6,6.57,6.58,896000.0,6.59,6.6,6.57,6.58,896000.0
2009-10-12 15:20:00,6.59,6.6,6.58,6.59,178500.0,6.59,6.6,6.58,6.59,178500.0
2009-10-12 15:30:00,6.59,6.59,6.58,6.58,151900.0,6.59,6.59,6.58,6.58,151900.0
2009-10-12 15:40:00,6.58,6.58,6.57,6.58,312200.0,6.58,6.58,6.57,6.58,312200.0
2009-10-12 15:50:00,6.58,6.58,6.57,6.58,576800.0,6.58,6.58,6.57,6.58,576800.0
2009-10-13 09:30:00,6.58,6.63,6.58,6.61,57400.0,6.58,6.63,6.58,6.61,57400.0
2009-10-13 09:40:00,6.61,6.62,6.59,6.59,121800.0,6.61,6.62,6.59,6.59,121800.0
2009-10-13 09:50:00,6.59,6.61,6.58,6.58,121100.0,6.59,6.61,6.58,6.58,121100.0
2009-10-13 10:00:00,6.58,6.59,6.57,6.57,165200.0,6.58,6.59,6.57,6.57,165200.0
2009-10-13 10:10:00,6.57,6.6,6.57,6.6,194600.0,6.57,6.6,6.57,6.6,194600.0
2009-10-13 10:20:00,6.59,6.59,6.58,6.59,128800.0,6.59,6.59,6.58,6.59,128800.0
2009-10-13 10:30:00,6.59,6.59,6.56,6.57,112000.0,6.59,6.59,6.56,6.57,112000.0
2009-10-13 10:40:00,6.57,6.6,6.57,6.59,190400.0,6.57,6.6,6.57,6.59,190400.0
2009-10-13 10:50:00,6.58,6.61,6.58,6.61,98700.0,6.58,6.61,6.58,6.61,98700.0
2009-10-13 11:00:00,6.61,6.62,6.6,6.61,105700.0,6.61,6.62,6.6,6.61,105700.0
2009-10-13 11:10:00,6.61,6.62,6.6,6.61,212100.0,6.61,6.62,6.6,6.61,212100.0
2009-10-13 11:20:00,6.61,6.63,6.61,6.63,86100.0,6.61,6.63,6.61,6.63,86100.0
2009-10-13 11:30:00,6.63,6.65,6.63,6.65,197400.0,6.63,6.65,6.63,6.65,197400.0
2009-10-13 11:40:00,6.65,6.67,6.65,6.66,74900.0,6.65,6.67,6.65,6.66,74900.0
2009-10-13 11:50:00,6.66,6.69,6.66,6.68,220500.0,6.66,6.69,6.66,6.68,220500.0
2009-10-13 12:00:00,6.68,6.7,6.68,6.69,156100.0,6.68,6.7,6.68,6.69,156100.0
2009-10-13 12:10:00,6.69,6.71,6.69,6.7,93100.0,6.69,6.71,6.69,6.7,93100.0
2009-10-13 12:20:00,6.7,6.7,6.68,6.69,61600.0,6.7,6.7,6.68,6.69,61600.0
2009-10-13 12:30:00,6.68,6.69,6.67,6.68,66500.0,6.68,6.69,6.67,6.68,66500.0
2009-10-13 12:40:00,6.68,6.69,6.68,6.68,81900.0,6.68,6.69,6.68,6.68,81900.0
2009-10-13 12:50:00,6.68,6.69,6.68,6.68,79800.0,6.68,6.69,6.68,6.68,79800.0
2009-10-13 13:00:00,6.68,6.7,6.68,6.68,102900.0,6.68,6.7,6.68,6.68,102900.0
2009-10-13 13:10:00,6.68,6.69,6.68,6.68,23800.0,6.68,6.69,6.68,6.68,23800.0
2009-10-13 13:20:00,6.68,6.69,6.67,6.67,70700.0,6.68,6.69,6.67,6.67,70700.0
2009-10-13 13:30:00,6.67,6.68,6.67,6.67,37100.0,6.67,6.68,6.67,6.67,37100.0
2009-10-13 13:40:00,6.67,6.67,6.64,6.65,63700.0,6.67,6.67,6.64,6.65,63700.0
2009-10-13 13:50:00,6.64,6.65,6.63,6.63,53200.0,6.64,6.65,6.63,6.63,53200.0
2009-10-13 14:00:00,6.63,6.64,6.61,6.62,69300.0,6.63,6.64,6.61,6.62,69300.0
2009-10-13 14:10:00,6.62,6.63,6.61,6.63,57400.0,6.62,6.63,6.61,6.63,57400.0
2009-10-13 14:20:00,6.62,6.64,6.62,6.64,44800.0,6.62,6.64,6.62,6.64,44800.0
2009-10-13 14:30:00,6.63,6.64,6.63,6.64,54600.0,6.63,6.64,6.63,6.64,54600.0
2009-10-13 14:40:00,6.63,6.64,6.63,6.64,44800.0,6.63,6.64,6.63,6.64,44800.0
2009-10-13 14:50:00,6.63,6.64,6.62,6.62,90300.0,6.63,6.64,6.62,6.62,90300.0
2009-10-13 15:00:00,6.62,6.64,6.61,6.63,70700.0,6.62,6.64,6.61,6.63,70700.0
2009-10-13 15:10:00,6.63,6.64,6.63,6.63,144900.0,6.63,6.64,6.63,6.63,144900.0
2009-10-13 15:20:00,6.63,6.64,6.63,6.63,79100.0,6.63,6.64,6.63,6.63,79100.0
2009-10-13 15:30:00,6.63,6.64,6.63,6.63,75600.0,6.63,6.64,6.63,6.63,75600.0
2009-10-13 15:40:00,6.63,6.64,6.63,6.64,133000.0,6.63,6.64,6.63,6.64,133000.0
2009-10-13 15:50:00,6.64,6.65,6.63,6.64,308000.0,6.64,6.65,6.63,6.64,308000.0
2009-10-14 09:30:00,6.7,6.75,6.65,6.74,273000.0,6.7,6.75,6.65,6.74,273000.0
2009-10-14 09:40:00,6.74,6.76,6.73,6.75,112700.0,6.74,6.76,6.73,6.75,112700.0
2009-10-14 09:50:00,6.75,6.76,6.75,6.76,205800.0,6.75,6.76,6.75,6.76,205800.0
2009-10-14 10:00:00,6.76,6.78,6.76,6.77,137900.0,6.76,6.78,6.76,6.77,137900.0
2009-10-14 10:10:00,6.77,6.8,6.77,6.8,130200.0,6.77,6.8,6.77,6.8,130200.0
2009-10-14 10:20:00,6.79,6.8,6.76,6.78,103600.0,6.79,6.8,6.76,6.78,103600.0
2009-10-14 10:30:00,6.78,6.78,6.77,6.77,112000.0,6.78,6.78,6.77,6.77,112000.0
2009-10-14 10:40:00,6.77,6.79,6.77,6.79,112000.0,6.77,6.79,6.77,6.79,112000.0
2009-10-14 10:50:00,6.79,6.81,6.78,6.8,254100.0,6.79,6.81,6.78,6.8,254100.0
2009-10-14 11:00:00,6.8,6.81,6.79,6.8,368200.0,6.8,6.81,6.79,6.8,368200.0
2009-10-14 11:10:00,6.8,6.8,6.78,6.79,205100.0,6.8,6.8,6.78,6.79,205100.0
2009-10-14 11:20:00,6.79,6.8,6.78,6.78,194600.0,6.79,6.8,6.78,6.78,194600.0
2009-10-14 11:30:00,6.78,6.79,6.78,6.78,176400.0,6.78,6.79,6.78,6.78,176400.0
2009-10-14 11:40:00,6.78,6.78,6.77,6.78,121800.0,6.78,6.78,6.77,6.78,121800.0
2009-10-14 11:50:00,6.78,6.8,6.78,6.78,70000.0,6.78,6.8,6.78,6.78,70000.0
2009-10-14 12:00:00,6.79,6.8,6.78,6.79,71400.0,6.79,6.8,6.78,6.79,71400.0
2009-10-14 12:10:00,6.79,6.8,6.79,6.79,82600.0,6.79,6.8,6.79,6.79,82600.0
2009-10-14 12:20:00,6.79,6.8,6.79,6.79,100100.0,6.79,6.8,6.79,6.79,100100.0
2009-10-14 12:30:00,6.79,6.81,6.79,6.8,116200.0,6.79,6.81,6.79,6.8,116200.0
2009-10-14 12:40:00,6.8,6.8,6.79,6.79,112000.0,6.8,6.8,6.79,6.79,112000.0
2009-10-14 12:50:00,6.79,6.81,6.79,6.81,38500.0,6.79,6.81,6.79,6.81,38500.0
2009-10-14 13:00:00,6.81,6.82,6.8,6.82,94500.0,6.81,6.82,6.8,6.82,94500.0
2009-10-14 13:10:00,6.81,6.82,6.81,6.82,157500.0,6.81,6.82,6.81,6.82,157500.0
2009-10-14 13:20:00,6.82,6.82,6.79,6.8,93100.0,6.82,6.82,6.79,6.8,93100.0
2009-10-14 13:30:00,6.8,6.8,6.79,6.79,107800.0,6.8,6.8,6.79,6.79,107800.0
2009-10-14 13:40:00,6.79,6.8,6.79,6.79,249200.0,6.79,6.8,6.79,6.79,249200.0
2009-10-14 13:50:00,6.79,6.82,6.79,6.81,319900.0,6.79,6.82,6.79,6.81,319900.0
2009-10-14 14:00:00,6.82,6.84,6.81,6.82,182700.0,6.82,6.84,6.81,6.82,182700.0
2009-10-14 14:10:00,6.82,6.83,6.81,6.83,98700.0,6.82,6.83,6.81,6.83,98700.0
2009-10-14 14:20:00,6.83,6.84,6.82,6.82,145600.0,6.83,6.84,6.82,6.82,145600.0
2009-10-14 14:30:00,6.82,6.83,6.82,6.83,105000.0,6.82,6.83,6.82,6.83,105000.0
2009-10-14 14:40:00,6.83,6.84,6.82,6.82,102200.0,6.83,6.84,6.82,6.82,102200.0
2009-10-14 14:50:00,6.82,6.83,6.82,6.82,133000.0,6.82,6.83,6.82,6.82,133000.0
2009-10-14 15:00:00,6.82,6.84,6.82,6.83,139300.0,6.82,6.84,6.82,6.83,139300.0
2009-10-14 15:10:00,6.83,6.84,6.82,6.83,124600.0,6.83,6.84,6.82,6.83,124600.0
2009-10-14 15:20:00,6.83,6.86,6.83,6.85,222600.0,6.83,6.86,6.83,6.85,222600.0
2009-10-14 15:30:00,6.85,6.86,6.84,6.86,306600.0,6.85,6.86,6.84,6.86,306600.0
2009-10-14 15:40:00,6.86,6.87,6.85,6.86,489300.0,6.86,6.87,6.85,6.86,489300.0
2009-10-14 15:50:00,6.86,6.87,6.86,6.87,597800.0,6.86,6.87,6.86,6.87,597800.0
2009-10-15 09:30:00,6.75,6.86,6.75,6.84,310100.0,6.75,6.86,6.75,6.84,310100.0
2009-10-15 09:40:00,6.84,6.87,6.81,6.87,167300.0,6.84,6.87,6.81,6.87,167300.0
2009-10-15 09:50:00,6.86,7.04,6.86,7.04,1333500.0,6.86,7.04,6.86,7.04,1333500.0
2009-10-15 10:00:00,7.04,7.05,7.0,7.05,532000.0,7.04,7.05,7.0,7.05,532000.0
2009-10-15 10:10:00,7.04,7.08,7.02,7.07,362600.0,7.04,7.08,7.02,7.07,362600.0
2009-10-15 10:20:00,7.07,7.09,7.03,7.06,367500.0,7.07,7.09,7.03,7.06,367500.0
2009-10-15 10:30:00,7.06,7.07,7.03,7.04,280700.0,7.06,7.07,7.03,7.04,280700.0
2009-10-15 10:40:00,7.04,7.05,7.01,7.01,264600.0,7.04,7.05,7.01,7.01,264600.0
2009-10-15 10:50:00,7.01,7.03,7.01,7.02,303100.0,7.01,7.03,7.01,7.02,303100.0
2009-10-15 11:00:00,7.03,7.04,7.02,7.02,527800.0,7.03,7.04,7.02,7.02,527800.0
2009-10-15 11:10:00,7.02,7.04,7.01,7.02,261100.0,7.02,7.04,7.01,7.02,261100.0
2009-10-15 11:20:00,7.01,7.04,7.0,7.03,208600.0,7.01,7.04,7.0,7.03,208600.0
2009-10-15 11:30:00,7.03,7.03,7.02,7.03,373800.0,7.03,7.03,7.02,7.03,373800.0
2009-10-15 11:40:00,7.03,7.06,7.02,7.05,168000.0,7.03,7.06,7.02,7.05,168000.0
2009-10-15 11:50:00,7.05,7.07,7.05,7.07,186200.0,7.05,7.07,7.05,7.07,186200.0
2009-10-15 12:00:00,7.07,7.08,7.06,7.06,146300.0,7.07,7.08,7.06,7.06,146300.0
2009-10-15 12:10:00,7.07,7.08,7.06,7.08,193200.0,7.07,7.08,7.06,7.08,193200.0
2009-10-15 12:20:00,7.08,7.08,7.07,7.07,536200.0,7.08,7.08,7.07,7.07,536200.0
2009-10-15 12:30:00,7.07,7.09,7.07,7.08,472500.0,7.07,7.09,7.07,7.08,472500.0
2009-10-15 12:40:00,7.08,7.1,7.07,7.09,688100.0,7.08,7.1,7.07,7.09,688100.0
2009-10-15 12:50:00,7.09,7.12,7.09,7.12,613200.0,7.09,7.12,7.09,7.12,613200.0
2009-10-15 13:00:00,7.12,7.12,7.1,7.11,135100.0,7.12,7.12,7.1,7.11,135100.0
2009-10-15 13:10:00,7.11,7.12,7.1,7.12,210000.0,7.11,7.12,7.1,7.12,210000.0
2009-10-15 13:20:00,7.12,7.13,7.11,7.12,204400.0,7.12,7.13,7.11,7.12,204400.0
2009-10-15 13:30:00,7.12,7.14,7.12,7.14,306600.0,7.12,7.14,7.12,7.14,306600.0
2009-10-15 13:40:00,7.14,7.16,7.14,7.16,1015000.0,7.14,7.16,7.14,7.16,1015000.0
2009-10-15 13:50:00,7.15,7.2,7.15,7.19,649600.0,7.15,7.2,7.15,7.19,649600.0
2009-10-15 14:00:00,7.2,7.2,7.18,7.19,173600.0,7.2,7.2,7.18,7.19,173600.0
2009-10-15 14:10:00,7.19,7.23,7.17,7.2,851200.0,7.19,7.23,7.17,7.2,851200.0
2009-10-15 14:20:00,7.2,7.22,7.19,7.22,290500.0,7.2,7.22,7.19,7.22,290500.0
2009-10-15 14:30:00,7.22,7.26,7.22,7.24,481600.0,7.22,7.26,7.22,7.24,481600.0
2009-10-15 14:40:00,7.24,7.26,7.23,7.25,355600.0,7.24,7.26,7.23,7.25,355600.0
2009-10-15 14:50:00,7.25,7.28,7.22,7.24,548800.0,7.25,7.28,7.22,7.24,548800.0
2009-10-15 15:00:00,7.24,7.26,7.21,7.22,403900.0,7.24,7.26,7.21,7.22,403900.0
2009-10-15 15:10:00,7.22,7.22,7.18,7.18,516600.0,7.22,7.22,7.18,7.18,516600.0
2009-10-15 15:20:00,7.18,7.2,7.17,7.17,410200.0,7.18,7.2,7.17,7.17,410200.0
2009-10-15 15:30:00,7.17,7.19,7.16,7.17,303100.0,7.17,7.19,7.16,7.17,303100.0
2009-10-15 15:40:00,7.17,7.17,7.16,7.17,1125600.0,7.17,7.17,7.16,7.17,1125600.0
2009-10-15 15:50:00,7.17,7.19,7.16,7.19,1221500.0,7.17,7.19,7.16,7.19,1221500.0
2009-10-16 09:30:00,7.08,7.12,7.06,7.07,730100.0,7.08,7.12,7.06,7.07,730100.0
2009-10-16 09:40:00,7.07,7.08,6.95,6.96,592900.0,7.07,7.08,6.95,6.96,592900.0
2009-10-16 09:50:00,6.96,7.0,6.92,6.93,427700.0,6.96,7.0,6.92,6.93,427700.0
2009-10-16 10:00:00,6.94,6.94,6.86,6.86,350700.0,6.94,6.94,6.86,6.86,350700.0
2009-10-16 10:10:00,6.87,6.94,6.87,6.94,373800.0,6.87,6.94,6.87,6.94,373800.0
2009-10-16 10:20:00,6.94,7.02,6.94,7.02,556500.0,6.94,7.02,6.94,7.02,556500.0
2009-10-16 10:30:00,7.01,7.06,7.0,7.03,475300.0,7.01,7.06,7.0,7.03,475300.0
2009-10-16 10:40:00,7.03,7.03,6.99,7.0,286300.0,7.03,7.03,6.99,7.0,286300.0
2009-10-16 10:50:00,7.01,7.01,6.95,6.98,275800.0,7.01,7.01,6.95,6.98,275800.0
2009-10-16 11:00:00,6.97,7.05,6.96,7.02,358400.0,6.97,7.05,6.96,7.02,358400.0
2009-10-16 11:10:00,7.01,7.03,7.0,7.03,79100.0,7.01,7.03,7.0,7.03,79100.0
2009-10-16 11:20:00,7.03,7.03,7.01,7.02,120400.0,7.03,7.03,7.01,7.02,120400.0
2009-10-16 11:30:00,7.02,7.02,6.98,6.98,88900.0,7.02,7.02,6.98,6.98,88900.0
2009-10-16 11:40:00,6.98,7.01,6.98,6.98,120400.0,6.98,7.01,6.98,6.98,120400.0
2009-10-16 11:50:00,6.98,6.98,6.95,6.98,101500.0,6.98,6.98,6.95,6.98,101500.0
2009-10-16 12:00:00,6.97,6.97,6.96,6.97,56700.0,6.97,6.97,6.96,6.97,56700.0
2009-10-16 12:10:00,6.97,6.97,6.96,6.97,90300.0,6.97,6.97,6.96,6.97,90300.0
2009-10-16 12:20:00,6.97,6.97,6.95,6.96,121800.0,6.97,6.97,6.95,6.96,121800.0
2009-10-16 12:30:00,6.96,6.96,6.95,6.96,51800.0,6.96,6.96,6.95,6.96,51800.0
2009-10-16 12:40:00,6.96,6.96,6.94,6.96,114100.0,6.96,6.96,6.94,6.96,114100.0
2009-10-16 12:50:00,6.96,6.98,6.95,6.98,98700.0,6.96,6.98,6.95,6.98,98700.0
2009-10-16 13:00:00,6.98,7.0,6.98,6.99,163100.0,6.98,7.0,6.98,6.99,163100.0
2009-10-16 13:10:00,6.99,7.01,6.99,7.01,84700.0,6.99,7.01,6.99,7.01,84700.0
2009-10-16 13:20:00,7.01,7.05,7.01,7.05,123200.0,7.01,7.05,7.01,7.05,123200.0
2009-10-16 13:30:00,7.05,7.06,7.05,7.05,80500.0,7.05,7.06,7.05,7.05,80500.0
2009-10-16 13:40:00,7.06,7.06,7.05,7.06,60900.0,7.06,7.06,7.05,7.06,60900.0
2009-10-16 13:50:00,7.06,7.06,7.05,7.06,95200.0,7.06,7.06,7.05,7.06,95200.0
2009-10-16 14:00:00,7.06,7.06,7.02,7.03,121800.0,7.06,7.06,7.02,7.03,121800.0
2009-10-16 14:10:00,7.02,7.04,7.02,7.04,109200.0,7.02,7.04,7.02,7.04,109200.0
2009-10-16 14:20:00,7.04,7.05,7.04,7.05,87500.0,7.04,7.05,7.04,7.05,87500.0
2009-10-16 14:30:00,7.05,7.06,7.05,7.06,109900.0,7.05,7.06,7.05,7.06,109900.0
2009-10-16 14:40:00,7.06,7.06,7.03,7.04,48300.0,7.06,7.06,7.03,7.04,48300.0
2009-10-16 14:50:00,7.04,7.04,7.02,7.02,79800.0,7.04,7.04,7.02,7.02,79800.0
2009-10-16 15:00:00,7.02,7.04,7.02,7.04,60900.0,7.02,7.04,7.02,7.04,60900.0
2009-10-16 15:10:00,7.04,7.05,7.02,7.03,72800.0,7.04,7.05,7.02,7.03,72800.0
2009-10-16 15:20:00,7.04,7.04,7.03,7.04,74200.0,7.04,7.04,7.03,7.04,74200.0
2009-10-16 15:30:00,7.04,7.05,7.03,7.04,104300.0,7.04,7.05,7.03,7.04,104300.0
2009-10-16 15:40:00,7.05,7.05,7.02,7.03,243600.0,7.05,7.05,7.02,7.03,243600.0
2009-10-16 15:50:00,7.03,7.04,7.0,7.0,637000.0,7.03,7.04,7.0,7.0,637000.0
2009-10-19 09:30:00,7.13,7.13,7.01,7.06,475300.0,7.13,7.13,7.01,7.06,475300.0
2009-10-19 09:40:00,7.06,7.08,7.03,7.07,225400.0,7.06,7.08,7.03,7.07,225400.0
2009-10-19 09:50:00,7.07,7.07,7.02,7.03,181300.0,7.07,7.07,7.02,7.03,181300.0
2009-10-19 10:00:00,7.03,7.04,7.02,7.03,110600.0,7.03,7.04,7.02,7.03,110600.0
2009-10-19 10:10:00,7.03,7.07,7.03,7.07,191800.0,7.03,7.07,7.03,7.07,191800.0
2009-10-19 10:20:00,7.07,7.13,7.07,7.11,200900.0,7.07,7.13,7.07,7.11,200900.0
2009-10-19 10:30:00,7.11,7.13,7.09,7.09,130900.0,7.11,7.13,7.09,7.09,130900.0
2009-10-19 10:40:00,7.1,7.16,7.1,7.15,118300.0,7.1,7.16,7.1,7.15,118300.0
2009-10-19 10:50:00,7.15,7.18,7.15,7.17,165200.0,7.15,7.18,7.15,7.17,165200.0
2009-10-19 11:00:00,7.16,7.17,7.14,7.15,303100.0,7.16,7.17,7.14,7.15,303100.0
2009-10-19 11:10:00,7.15,7.17,7.15,7.15,75600.0,7.15,7.17,7.15,7.15,75600.0
2009-10-19 11:20:00,7.15,7.16,7.14,7.16,79800.0,7.15,7.16,7.14,7.16,79800.0
2009-10-19 11:30:00,7.17,7.2,7.17,7.18,112000.0,7.17,7.2,7.17,7.18,112000.0
2009-10-19 11:40:00,7.19,7.2,7.19,7.2,126700.0,7.19,7.2,7.19,7.2,126700.0
2009-10-19 11:50:00,7.2,7.2,7.18,7.18,67900.0,7.2,7.2,7.18,7.18,67900.0
2009-10-19 12:00:00,7.18,7.19,7.16,7.18,58800.0,7.18,7.19,7.16,7.18,58800.0
2009-10-19 12:10:00,7.18,7.18,7.16,7.16,35700.0,7.18,7.18,7.16,7.16,35700.0
2009-10-19 12:20:00,7.16,7.17,7.16,7.16,60900.0,7.16,7.17,7.16,7.16,60900.0
2009-10-19 12:30:00,7.16,7.16,7.14,7.15,129500.0,7.16,7.16,7.14,7.15,129500.0
2009-10-19 12:40:00,7.15,7.15,7.14,7.15,61600.0,7.15,7.15,7.14,7.15,61600.0
2009-10-19 12:50:00,7.15,7.15,7.14,7.14,63000.0,7.15,7.15,7.14,7.14,63000.0
2009-10-19 13:00:00,7.15,7.16,7.14,7.15,99400.0,7.15,7.16,7.14,7.15,99400.0
2009-10-19 13:10:00,7.14,7.15,7.13,7.14,130200.0,7.14,7.15,7.13,7.14,130200.0
2009-10-19 13:20:00,7.14,7.14,7.13,7.14,72800.0,7.14,7.14,7.13,7.14,72800.0
2009-10-19 13:30:00,7.13,7.17,7.13,7.15,90300.0,7.13,7.17,7.13,7.15,90300.0
2009-10-19 13:40:00,7.15,7.16,7.11,7.12,255500.0,7.15,7.16,7.11,7.12,255500.0
2009-10-19 13:50:00,7.12,7.15,7.12,7.14,94500.0,7.12,7.15,7.12,7.14,94500.0
2009-10-19 14:00:00,7.14,7.14,7.12,7.13,80500.0,7.14,7.14,7.12,7.13,80500.0
2009-10-19 14:10:00,7.13,7.14,7.12,7.14,76300.0,7.13,7.14,7.12,7.14,76300.0
2009-10-19 14:20:00,7.14,7.14,7.13,7.13,84000.0,7.14,7.14,7.13,7.13,84000.0
2009-10-19 14:30:00,7.13,7.13,7.12,7.13,81900.0,7.13,7.13,7.12,7.13,81900.0
2009-10-19 14:40:00,7.13,7.14,7.13,7.13,114800.0,7.13,7.14,7.13,7.13,114800.0
2009-10-19 14:50:00,7.13,7.15,7.13,7.15,87500.0,7.13,7.15,7.13,7.15,87500.0
2009-10-19 15:00:00,7.15,7.16,7.15,7.16,86800.0,7.15,7.16,7.15,7.16,86800.0
2009-10-19 15:10:00,7.16,7.16,7.14,7.14,110600.0,7.16,7.16,7.14,7.14,110600.0
2009-10-19 15:20:00,7.14,7.14,7.12,7.12,165200.0,7.14,7.14,7.12,7.12,165200.0
2009-10-19 15:30:00,7.13,7.14,7.12,7.13,198100.0,7.13,7.14,7.12,7.13,198100.0
2009-10-19 15:40:00,7.13,7.13,7.12,7.12,243600.0,7.13,7.13,7.12,7.12,243600.0
2009-10-19 15:50:00,7.12,7.13,7.11,7.11,319900.0,7.12,7.13,7.11,7.11,319900.0
2009-10-20 09:30:00,7.23,7.25,7.16,7.16,346500.0,7.23,7.25,7.16,7.16,346500.0
2009-10-20 09:40:00,7.16,7.19,7.16,7.19,156100.0,7.16,7.19,7.16,7.19,156100.0
2009-10-20 09:50:00,7.19,7.19,7.16,7.18,114100.0,7.19,7.19,7.16,7.18,114100.0
2009-10-20 10:00:00,7.18,7.19,7.13,7.14,170800.0,7.18,7.19,7.13,7.14,170800.0
2009-10-20 10:10:00,7.14,7.14,7.07,7.08,91700.0,7.14,7.14,7.07,7.08,91700.0
2009-10-20 10:20:00,7.09,7.11,7.08,7.1,79100.0,7.09,7.11,7.08,7.1,79100.0
2009-10-20 10:30:00,7.09,7.1,7.06,7.1,147700.0,7.09,7.1,7.06,7.1,147700.0
2009-10-20 10:40:00,7.1,7.11,7.07,7.07,73500.0,7.1,7.11,7.07,7.07,73500.0
2009-10-20 10:50:00,7.07,7.08,7.04,7.06,151200.0,7.07,7.08,7.04,7.06,151200.0
2009-10-20 11:00:00,7.06,7.09,7.06,7.07,131600.0,7.06,7.09,7.06,7.07,131600.0
2009-10-20 11:10:00,7.07,7.08,7.05,7.06,161700.0,7.07,7.08,7.05,7.06,161700.0
2009-10-20 11:20:00,7.07,7.07,7.0,7.01,247100.0,7.07,7.07,7.0,7.01,247100.0
2009-10-20 11:30:00,7.01,7.02,6.98,7.0,143500.0,7.01,7.02,6.98,7.0,143500.0
2009-10-20 11:40:00,7.0,7.0,6.97,7.0,212100.0,7.0,7.0,6.97,7.0,212100.0
2009-10-20 11:50:00,7.0,7.02,6.98,7.0,210700.0,7.0,7.02,6.98,7.0,210700.0
2009-10-20 12:00:00,7.0,7.0,6.97,6.99,95900.0,7.0,7.0,6.97,6.99,95900.0
2009-10-20 12:10:00,6.99,7.01,6.99,7.01,94500.0,6.99,7.01,6.99,7.01,94500.0
2009-10-20 12:20:00,7.01,7.01,7.0,7.01,129500.0,7.01,7.01,7.0,7.01,129500.0
2009-10-20 12:30:00,7.01,7.01,6.99,7.0,156100.0,7.01,7.01,6.99,7.0,156100.0
2009-10-20 12:40:00,7.0,7.03,7.0,7.02,161000.0,7.0,7.03,7.0,7.02,161000.0
2009-10-20 12:50:00,7.02,7.05,7.02,7.05,191100.0,7.02,7.05,7.02,7.05,191100.0
2009-10-20 13:00:00,7.04,7.06,7.03,7.05,254100.0,7.04,7.06,7.03,7.05,254100.0
2009-10-20 13:10:00,7.05,7.05,7.03,7.03,126000.0,7.05,7.05,7.03,7.03,126000.0
2009-10-20 13:20:00,7.03,7.05,7.02,7.03,163100.0,7.03,7.05,7.02,7.03,163100.0
2009-10-20 13:30:00,7.03,7.03,7.01,7.01,50400.0,7.03,7.03,7.01,7.01,50400.0
2009-10-20 13:40:00,7.01,7.02,7.0,7.02,42000.0,7.01,7.02,7.0,7.02,42000.0
2009-10-20 13:50:00,7.02,7.04,7.01,7.02,70000.0,7.02,7.04,7.01,7.02,70000.0
2009-10-20 14:00:00,7.03,7.04,7.03,7.04,57400.0,7.03,7.04,7.03,7.04,57400.0
2009-10-20 14:10:00,7.03,7.06,7.03,7.06,127400.0,7.03,7.06,7.03,7.06,127400.0
2009-10-20 14:20:00,7.06,7.06,7.05,7.06,69300.0,7.06,7.06,7.05,7.06,69300.0
2009-10-20 14:30:00,7.06,7.07,7.05,7.06,82600.0,7.06,7.07,7.05,7.06,82600.0
2009-10-20 14:40:00,7.06,7.06,7.05,7.05,65800.0,7.06,7.06,7.05,7.05,65800.0
2009-10-20 14:50:00,7.05,7.05,7.02,7.04,103600.0,7.05,7.05,7.02,7.04,103600.0
2009-10-20 15:00:00,7.04,7.05,7.03,7.04,186200.0,7.04,7.05,7.03,7.04,186200.0
2009-10-20 15:10:00,7.03,7.04,7.01,7.02,126700.0,7.03,7.04,7.01,7.02,126700.0
2009-10-20 15:20:00,7.02,7.02,7.0,7.01,158200.0,7.02,7.02,7.0,7.01,158200.0
2009-10-20 15:30:00,7.01,7.01,7.0,7.0,303800.0,7.01,7.01,7.0,7.0,303800.0
2009-10-20 15:40:00,7.0,7.02,6.99,7.02,224000.0,7.0,7.02,6.99,7.02,224000.0
2009-10-20 15:50:00,7.01,7.02,6.98,6.99,452200.0,7.01,7.02,6.98,6.99,452200.0
2009-10-21 09:30:00,7.01,7.06,7.0,7.04,105000.0,7.01,7.06,7.0,7.04,105000.0
2009-10-21 09:40:00,7.03,7.04,6.95,6.99,209300.0,7.03,7.04,6.95,6.99,209300.0
2009-10-21 09:50:00,6.99,7.01,6.96,6.98,177800.0,6.99,7.01,6.96,6.98,177800.0
2009-10-21 10:00:00,6.98,6.99,6.96,6.99,182000.0,6.98,6.99,6.96,6.99,182000.0
2009-10-21 10:10:00,6.99,7.0,6.98,6.99,160300.0,6.99,7.0,6.98,6.99,160300.0
2009-10-21 10:20:00,6.99,7.01,6.98,7.01,191800.0,6.99,7.01,6.98,7.01,191800.0
2009-10-21 10:30:00,7.01,7.03,7.0,7.0,224700.0,7.01,7.03,7.0,7.0,224700.0
2009-10-21 10:40:00,7.0,7.04,7.0,7.0,173600.0,7.0,7.04,7.0,7.0,173600.0
2009-10-21 10:50:00,7.01,7.02,6.98,6.98,71400.0,7.01,7.02,6.98,6.98,71400.0
2009-10-21 11:00:00,6.98,7.05,6.98,7.05,248500.0,6.98,7.05,6.98,7.05,248500.0
2009-10-21 11:10:00,7.04,7.05,7.02,7.03,152600.0,7.04,7.05,7.02,7.03,152600.0
2009-10-21 11:20:00,7.02,7.06,7.02,7.05,132300.0,7.02,7.06,7.02,7.05,132300.0
2009-10-21 11:30:00,7.05,7.07,7.03,7.06,176400.0,7.05,7.07,7.03,7.06,176400.0
2009-10-21 11:40:00,7.07,7.07,7.04,7.04,80500.0,7.07,7.07,7.04,7.04,80500.0
2009-10-21 11:50:00,7.04,7.05,7.03,7.03,98000.0,7.04,7.05,7.03,7.03,98000.0
2009-10-21 12:00:00,7.03,7.05,7.02,7.04,70700.0,7.03,7.05,7.02,7.04,70700.0
2009-10-21 12:10:00,7.03,7.06,7.03,7.05,77000.0,7.03,7.06,7.03,7.05,77000.0
2009-10-21 12:20:00,7.05,7.05,7.02,7.02,42700.0,7.05,7.05,7.02,7.02,42700.0
2009-10-21 12:30:00,7.02,7.06,7.01,7.04,93800.0,7.02,7.06,7.01,7.04,93800.0
2009-10-21 12:40:00,7.04,7.05,7.03,7.05,58100.0,7.04,7.05,7.03,7.05,58100.0
2009-10-21 12:50:00,7.04,7.05,7.03,7.03,58100.0,7.04,7.05,7.03,7.03,58100.0
2009-10-21 13:00:00,7.03,7.05,7.02,7.05,84700.0,7.03,7.05,7.02,7.05,84700.0
2009-10-21 13:10:00,7.05,7.06,7.04,7.05,113400.0,7.05,7.06,7.04,7.05,113400.0
2009-10-21 13:20:00,7.05,7.05,7.03,7.03,64400.0,7.05,7.05,7.03,7.03,64400.0
2009-10-21 13:30:00,7.03,7.04,7.02,7.02,69300.0,7.03,7.04,7.02,7.02,69300.0
2009-10-21 13:40:00,7.02,7.02,7.0,7.0,47600.0,7.02,7.02,7.0,7.0,47600.0
2009-10-21 13:50:00,7.0,7.02,7.0,7.01,51100.0,7.0,7.02,7.0,7.01,51100.0
2009-10-21 14:00:00,7.01,7.01,7.0,7.01,60200.0,7.01,7.01,7.0,7.01,60200.0
2009-10-21 14:10:00,7.01,7.01,6.96,6.98,140000.0,7.01,7.01,6.96,6.98,140000.0
2009-10-21 14:20:00,6.97,6.98,6.96,6.96,120400.0,6.97,6.98,6.96,6.96,120400.0
2009-10-21 14:30:00,6.96,6.97,6.94,6.96,148400.0,6.96,6.97,6.94,6.96,148400.0
2009-10-21 14:40:00,6.96,7.04,6.95,7.01,341600.0,6.96,7.04,6.95,7.01,341600.0
2009-10-21 14:50:00,7.01,7.03,7.0,7.0,127400.0,7.01,7.03,7.0,7.0,127400.0
2009-10-21 15:00:00,7.0,7.01,6.98,6.99,83300.0,7.0,7.01,6.98,6.99,83300.0
2009-10-21 15:10:00,6.99,7.01,6.99,6.99,114800.0,6.99,7.01,6.99,6.99,114800.0
2009-10-21 15:20:00,6.99,6.99,6.91,6.94,382900.0,6.99,6.99,6.91,6.94,382900.0
2009-10-21 15:30:00,6.93,6.94,6.89,6.9,256200.0,6.93,6.94,6.89,6.9,256200.0
2009-10-21 15:40:00,6.9,6.91,6.88,6.89,201600.0,6.9,6.91,6.88,6.89,201600.0
2009-10-21 15:50:00,6.89,6.9,6.83,6.84,951300.0,6.89,6.9,6.83,6.84,951300.0
2009-10-22 09:30:00,6.87,6.9,6.84,6.85,405300.0,6.87,6.9,6.84,6.85,405300.0
2009-10-22 09:40:00,6.85,6.88,6.8,6.81,378000.0,6.85,6.88,6.8,6.81,378000.0
2009-10-22 09:50:00,6.81,6.87,6.81,6.81,323400.0,6.81,6.87,6.81,6.81,323400.0
2009-10-22 10:00:00,6.81,6.83,6.79,6.81,152600.0,6.81,6.83,6.79,6.81,152600.0
2009-10-22 10:10:00,6.81,6.84,6.81,6.83,161700.0,6.81,6.84,6.81,6.83,161700.0
2009-10-22 10:20:00,6.83,6.88,6.83,6.84,193900.0,6.83,6.88,6.83,6.84,193900.0
2009-10-22 10:30:00,6.83,6.86,6.83,6.84,212100.0,6.83,6.86,6.83,6.84,212100.0
2009-10-22 10:40:00,6.85,6.9,6.85,6.9,261100.0,6.85,6.9,6.85,6.9,261100.0
2009-10-22 10:50:00,6.89,6.95,6.89,6.92,261100.0,6.89,6.95,6.89,6.92,261100.0
2009-10-22 11:00:00,6.92,6.96,6.91,6.96,119700.0,6.92,6.96,6.91,6.96,119700.0
2009-10-22 11:10:00,6.96,7.0,6.96,6.97,301700.0,6.96,7.0,6.96,6.97,301700.0
2009-10-22 11:20:00,6.96,6.99,6.95,6.97,171500.0,6.96,6.99,6.95,6.97,171500.0
2009-10-22 11:30:00,6.98,6.99,6.97,6.98,188300.0,6.98,6.99,6.97,6.98,188300.0
2009-10-22 11:40:00,6.98,6.99,6.98,6.99,95900.0,6.98,6.99,6.98,6.99,95900.0
2009-10-22 11:50:00,6.99,6.99,6.95,6.98,107100.0,6.99,6.99,6.95,6.98,107100.0
2009-10-22 12:00:00,6.98,6.98,6.95,6.96,57400.0,6.98,6.98,6.95,6.96,57400.0
2009-10-22 12:10:00,6.96,6.98,6.96,6.97,75600.0,6.96,6.98,6.96,6.97,75600.0
2009-10-22 12:20:00,6.96,6.97,6.96,6.96,74200.0,6.96,6.97,6.96,6.96,74200.0
2009-10-22 12:30:00,6.96,6.99,6.96,6.97,116900.0,6.96,6.99,6.96,6.97,116900.0
2009-10-22 12:40:00,6.97,6.98,6.96,6.96,70700.0,6.97,6.98,6.96,6.96,70700.0
2009-10-22 12:50:00,6.97,6.97,6.96,6.96,91000.0,6.97,6.97,6.96,6.96,91000.0
2009-10-22 13:00:00,6.96,6.98,6.96,6.97,39200.0,6.96,6.98,6.96,6.97,39200.0
2009-10-22 13:10:00,6.97,6.97,6.96,6.96,51800.0,6.97,6.97,6.96,6.96,51800.0
2009-10-22 13:20:00,6.96,6.98,6.96,6.98,77000.0,6.96,6.98,6.96,6.98,77000.0
2009-10-22 13:30:00,6.97,7.0,6.96,7.0,151900.0,6.97,7.0,6.96,7.0,151900.0
2009-10-22 13:40:00,7.0,7.01,7.0,7.01,273000.0,7.0,7.01,7.0,7.01,273000.0
2009-10-22 13:50:00,7.01,7.02,7.0,7.0,80500.0,7.01,7.02,7.0,7.0,80500.0
2009-10-22 14:00:00,7.0,7.02,6.99,7.01,143500.0,7.0,7.02,6.99,7.01,143500.0
2009-10-22 14:10:00,7.01,7.05,7.01,7.05,231000.0,7.01,7.05,7.01,7.05,231000.0
2009-10-22 14:20:00,7.05,7.08,7.04,7.07,174300.0,7.05,7.08,7.04,7.07,174300.0
2009-10-22 14:30:00,7.07,7.07,7.02,7.03,213500.0,7.07,7.07,7.02,7.03,213500.0
2009-10-22 14:40:00,7.03,7.05,7.02,7.04,149100.0,7.03,7.05,7.02,7.04,149100.0
2009-10-22 14:50:00,7.03,7.05,7.03,7.05,117600.0,7.03,7.05,7.03,7.05,117600.0
2009-10-22 15:00:00,7.05,7.06,7.04,7.04,149100.0,7.05,7.06,7.04,7.04,149100.0
2009-10-22 15:10:00,7.04,7.06,7.03,7.05,224000.0,7.04,7.06,7.03,7.05,224000.0
2009-10-22 15:20:00,7.05,7.08,7.05,7.08,235200.0,7.05,7.08,7.05,7.08,235200.0
2009-10-22 15:30:00,7.08,7.1,7.06,7.07,445900.0,7.08,7.1,7.06,7.07,445900.0
2009-10-22 15:40:00,7.07,7.09,7.07,7.09,437500.0,7.07,7.09,7.07,7.09,437500.0
2009-10-22 15:50:00,7.09,7.1,7.06,7.09,770000.0,7.09,7.1,7.06,7.09,770000.0
2009-10-23 09:30:00,7.13,7.85,7.1,7.65,5632200.0,7.13,7.85,7.1,7.65,5632200.0
2009-10-23 09:40:00,7.64,7.71,7.59,7.63,2125900.0,7.64,7.71,7.59,7.63,2125900.0
2009-10-23 09:50:00,7.63,7.71,7.57,7.7,1815800.0,7.63,7.71,7.57,7.7,1815800.0
2009-10-23 10:00:00,7.7,7.82,7.65,7.73,1500100.0,7.7,7.82,7.65,7.73,1500100.0
2009-10-23 10:10:00,7.73,7.83,7.72,7.78,1279600.0,7.73,7.83,7.72,7.78,1279600.0
2009-10-23 10:20:00,7.78,7.93,7.74,7.91,1985200.0,7.78,7.93,7.74,7.91,1985200.0
2009-10-23 10:30:00,7.92,8.17,7.9,8.15,4249700.0,7.92,8.17,7.9,8.15,4249700.0
2009-10-23 10:40:00,8.15,8.21,8.09,8.18,2582300.0,8.15,8.21,8.09,8.18,2582300.0
2009-10-23 10:50:00,8.18,8.2,7.89,7.92,3507000.0,8.18,8.2,7.89,7.92,3507000.0
2009-10-23 11:00:00,7.92,8.0,7.9,7.95,2061500.0,7.92,8.0,7.9,7.95,2061500.0
2009-10-23 11:10:00,7.96,7.96,7.81,7.86,1862700.0,7.96,7.96,7.81,7.86,1862700.0
2009-10-23 11:20:00,7.86,7.91,7.82,7.87,1461600.0,7.86,7.91,7.82,7.87,1461600.0
2009-10-23 11:30:00,7.87,7.87,7.83,7.84,918400.0,7.87,7.87,7.83,7.84,918400.0
2009-10-23 11:40:00,7.84,7.88,7.84,7.86,938000.0,7.84,7.88,7.84,7.86,938000.0
2009-10-23 11:50:00,7.86,7.88,7.83,7.85,542500.0,7.86,7.88,7.83,7.85,542500.0
2009-10-23 12:00:00,7.85,7.93,7.84,7.85,924000.0,7.85,7.93,7.84,7.85,924000.0
2009-10-23 12:10:00,7.86,7.88,7.79,7.83,632100.0,7.86,7.88,7.79,7.83,632100.0
2009-10-23 12:20:00,7.83,7.83,7.75,7.81,378000.0,7.83,7.83,7.75,7.81,378000.0
2009-10-23 12:30:00,7.81,7.81,7.74,7.75,266700.0,7.81,7.81,7.74,7.75,266700.0
2009-10-23 12:40:00,7.75,7.78,7.71,7.76,756000.0,7.75,7.78,7.71,7.76,756000.0
2009-10-23 12:50:00,7.76,7.78,7.72,7.73,414400.0,7.76,7.78,7.72,7.73,414400.0
2009-10-23 13:00:00,7.73,7.86,7.71,7.74,1131900.0,7.73,7.86,7.71,7.74,1131900.0
2009-10-23 13:10:00,7.74,7.76,7.72,7.73,393400.0,7.74,7.76,7.72,7.73,393400.0
2009-10-23 13:20:00,7.73,7.73,7.69,7.7,571200.0,7.73,7.73,7.69,7.7,571200.0
2009-10-23 13:30:00,7.69,7.74,7.68,7.7,983500.0,7.69,7.74,7.68,7.7,983500.0
2009-10-23 13:40:00,7.7,7.8,7.7,7.79,640500.0,7.7,7.8,7.7,7.79,640500.0
2009-10-23 13:50:00,7.79,7.79,7.7,7.7,343000.0,7.79,7.79,7.7,7.7,343000.0
2009-10-23 14:00:00,7.7,7.76,7.7,7.76,306600.0,7.7,7.76,7.7,7.76,306600.0
2009-10-23 14:10:00,7.76,7.83,7.76,7.82,449400.0,7.76,7.83,7.76,7.82,449400.0
2009-10-23 14:20:00,7.83,7.84,7.81,7.81,380800.0,7.83,7.84,7.81,7.81,380800.0
2009-10-23 14:30:00,7.81,7.88,7.81,7.86,609700.0,7.81,7.88,7.81,7.86,609700.0
2009-10-23 14:40:00,7.86,7.92,7.86,7.87,626500.0,7.86,7.92,7.86,7.87,626500.0
2009-10-23 14:50:00,7.87,7.88,7.83,7.87,356300.0,7.87,7.88,7.83,7.87,356300.0
2009-10-23 15:00:00,7.87,7.87,7.78,7.83,406700.0,7.87,7.87,7.78,7.83,406700.0
2009-10-23 15:10:00,7.83,7.86,7.8,7.85,301700.0,7.83,7.86,7.8,7.85,301700.0
2009-10-23 15:20:00,7.85,7.86,7.81,7.86,710500.0,7.85,7.86,7.81,7.86,710500.0
2009-10-23 15:30:00,7.86,7.86,7.84,7.84,884800.0,7.86,7.86,7.84,7.84,884800.0
2009-10-23 15:40:00,7.85,7.85,7.78,7.83,1042300.0,7.85,7.85,7.78,7.83,1042300.0
2009-10-23 15:50:00,7.83,7.86,7.8,7.84,1947400.0,7.83,7.86,7.8,7.84,1947400.0
2009-10-26 09:30:00,7.96,8.11,7.95,8.04,839300.0,7.96,8.11,7.95,8.04,839300.0
2009-10-26 09:40:00,8.04,8.04,7.96,7.98,525000.0,8.04,8.04,7.96,7.98,525000.0
2009-10-26 09:50:00,7.99,8.07,7.97,8.05,369600.0,7.99,8.07,7.97,8.05,369600.0
2009-10-26 10:00:00,8.04,8.09,8.03,8.06,424900.0,8.04,8.09,8.03,8.06,424900.0
2009-10-26 10:10:00,8.06,8.06,8.0,8.02,184800.0,8.06,8.06,8.0,8.02,184800.0
2009-10-26 10:20:00,8.02,8.06,7.97,7.98,422100.0,8.02,8.06,7.97,7.98,422100.0
2009-10-26 10:30:00,7.98,7.99,7.92,7.98,679700.0,7.98,7.99,7.92,7.98,679700.0
2009-10-26 10:40:00,7.98,8.01,7.96,7.98,394800.0,7.98,8.01,7.96,7.98,394800.0
2009-10-26 10:50:00,7.99,8.02,7.98,8.0,319900.0,7.99,8.02,7.98,8.0,319900.0
2009-10-26 11:00:00,8.0,8.02,7.99,8.01,142800.0,8.0,8.02,7.99,8.01,142800.0
2009-10-26 11:10:00,8.01,8.02,7.99,8.02,143500.0,8.01,8.02,7.99,8.02,143500.0
2009-10-26 11:20:00,8.02,8.03,8.0,8.02,201600.0,8.02,8.03,8.0,8.02,201600.0
2009-10-26 11:30:00,8.02,8.02,7.94,7.96,364000.0,8.02,8.02,7.94,7.96,364000.0
2009-10-26 11:40:00,7.95,7.99,7.94,7.96,140700.0,7.95,7.99,7.94,7.96,140700.0
2009-10-26 11:50:00,7.96,7.98,7.91,7.92,173600.0,7.96,7.98,7.91,7.92,173600.0
2009-10-26 12:00:00,7.92,7.96,7.91,7.96,416500.0,7.92,7.96,7.91,7.96,416500.0
2009-10-26 12:10:00,7.96,8.03,7.96,8.02,306600.0,7.96,8.03,7.96,8.02,306600.0
2009-10-26 12:20:00,8.03,8.03,8.0,8.0,138600.0,8.03,8.03,8.0,8.0,138600.0
2009-10-26 12:30:00,8.01,8.02,8.0,8.01,165200.0,8.01,8.02,8.0,8.01,165200.0
2009-10-26 12:40:00,8.02,8.03,7.99,8.0,130200.0,8.02,8.03,7.99,8.0,130200.0
2009-10-26 12:50:00,8.0,8.02,8.0,8.0,212100.0,8.0,8.02,8.0,8.0,212100.0
2009-10-26 13:00:00,8.0,8.0,7.96,7.97,177800.0,8.0,8.0,7.96,7.97,177800.0
2009-10-26 13:10:00,7.97,7.97,7.94,7.95,188300.0,7.97,7.97,7.94,7.95,188300.0
2009-10-26 13:20:00,7.96,7.96,7.92,7.93,169400.0,7.96,7.96,7.92,7.93,169400.0
2009-10-26 13:30:00,7.93,7.96,7.92,7.95,93800.0,7.93,7.96,7.92,7.95,93800.0
2009-10-26 13:40:00,7.95,7.98,7.95,7.95,109900.0,7.95,7.98,7.95,7.95,109900.0
2009-10-26 13:50:00,7.95,7.97,7.93,7.94,137200.0,7.95,7.97,7.93,7.94,137200.0
2009-10-26 14:00:00,7.94,7.94,7.93,7.93,84000.0,7.94,7.94,7.93,7.93,84000.0
2009-10-26 14:10:00,7.93,7.93,7.9,7.9,135100.0,7.93,7.93,7.9,7.9,135100.0
2009-10-26 14:20:00,7.9,7.92,7.89,7.91,104300.0,7.9,7.92,7.89,7.91,104300.0
2009-10-26 14:30:00,7.91,7.92,7.89,7.9,86800.0,7.91,7.92,7.89,7.9,86800.0
2009-10-26 14:40:00,7.91,7.91,7.89,7.89,116900.0,7.91,7.91,7.89,7.89,116900.0
2009-10-26 14:50:00,7.89,7.92,7.89,7.9,182700.0,7.89,7.92,7.89,7.9,182700.0
2009-10-26 15:00:00,7.9,7.91,7.89,7.9,121800.0,7.9,7.91,7.89,7.9,121800.0
2009-10-26 15:10:00,7.9,7.92,7.89,7.9,172900.0,7.9,7.92,7.89,7.9,172900.0
2009-10-26 15:20:00,7.9,7.9,7.89,7.89,161000.0,7.9,7.9,7.89,7.89,161000.0
2009-10-26 15:30:00,7.9,7.92,7.88,7.88,355600.0,7.9,7.92,7.88,7.88,355600.0
2009-10-26 15:40:00,7.88,7.9,7.88,7.88,546000.0,7.88,7.9,7.88,7.88,546000.0
2009-10-26 15:50:00,7.88,7.9,7.86,7.88,887600.0,7.88,7.9,7.86,7.88,887600.0
2009-10-27 09:30:00,7.89,7.92,7.84,7.86,373100.0,7.89,7.92,7.84,7.86,373100.0
2009-10-27 09:40:00,7.86,7.87,7.82,7.84,506100.0,7.86,7.87,7.82,7.84,506100.0
2009-10-27 09:50:00,7.84,7.85,7.82,7.84,338800.0,7.84,7.85,7.82,7.84,338800.0
2009-10-27 10:00:00,7.84,7.84,7.8,7.82,422800.0,7.84,7.84,7.8,7.82,422800.0
2009-10-27 10:10:00,7.83,7.83,7.8,7.82,181300.0,7.83,7.83,7.8,7.82,181300.0
2009-10-27 10:20:00,7.82,7.86,7.79,7.86,214200.0,7.82,7.86,7.79,7.86,214200.0
2009-10-27 10:30:00,7.85,7.86,7.83,7.85,122500.0,7.85,7.86,7.83,7.85,122500.0
2009-10-27 10:40:00,7.85,7.9,7.85,7.85,291900.0,7.85,7.9,7.85,7.85,291900.0
2009-10-27 10:50:00,7.85,7.86,7.83,7.84,141400.0,7.85,7.86,7.83,7.84,141400.0
2009-10-27 11:00:00,7.84,7.85,7.79,7.81,177800.0,7.84,7.85,7.79,7.81,177800.0
2009-10-27 11:10:00,7.81,7.82,7.8,7.8,184800.0,7.81,7.82,7.8,7.8,184800.0
2009-10-27 11:20:00,7.81,7.82,7.79,7.82,133700.0,7.81,7.82,7.79,7.82,133700.0
2009-10-27 11:30:00,7.82,7.82,7.8,7.81,105000.0,7.82,7.82,7.8,7.81,105000.0
2009-10-27 11:40:00,7.82,7.82,7.78,7.78,215600.0,7.82,7.82,7.78,7.78,215600.0
2009-10-27 11:50:00,7.78,7.79,7.75,7.76,182700.0,7.78,7.79,7.75,7.76,182700.0
2009-10-27 12:00:00,7.76,7.77,7.76,7.77,133700.0,7.76,7.77,7.76,7.77,133700.0
2009-10-27 12:10:00,7.77,7.82,7.77,7.82,177100.0,7.77,7.82,7.77,7.82,177100.0
2009-10-27 12:20:00,7.82,7.85,7.82,7.84,177100.0,7.82,7.85,7.82,7.84,177100.0
2009-10-27 12:30:00,7.84,7.84,7.81,7.82,121100.0,7.84,7.84,7.81,7.82,121100.0
2009-10-27 12:40:00,7.81,7.82,7.81,7.81,39200.0,7.81,7.82,7.81,7.81,39200.0
2009-10-27 12:50:00,7.81,7.82,7.77,7.78,168000.0,7.81,7.82,7.77,7.78,168000.0
2009-10-27 13:00:00,7.78,7.81,7.76,7.77,131600.0,7.78,7.81,7.76,7.77,131600.0
2009-10-27 13:10:00,7.77,7.8,7.76,7.78,143500.0,7.77,7.8,7.76,7.78,143500.0
2009-10-27 13:20:00,7.78,7.78,7.73,7.74,177100.0,7.78,7.78,7.73,7.74,177100.0
2009-10-27 13:30:00,7.74,7.78,7.74,7.78,177100.0,7.74,7.78,7.74,7.78,177100.0
2009-10-27 13:40:00,7.77,7.8,7.77,7.78,116200.0,7.77,7.8,7.77,7.78,116200.0
2009-10-27 13:50:00,7.78,7.8,7.78,7.78,81200.0,7.78,7.8,7.78,7.78,81200.0
2009-10-27 14:00:00,7.78,7.78,7.76,7.76,86800.0,7.78,7.78,7.76,7.76,86800.0
2009-10-27 14:10:00,7.77,7.81,7.77,7.81,102900.0,7.77,7.81,7.77,7.81,102900.0
2009-10-27 14:20:00,7.81,7.83,7.81,7.83,63000.0,7.81,7.83,7.81,7.83,63000.0
2009-10-27 14:30:00,7.81,7.83,7.8,7.81,103600.0,7.81,7.83,7.8,7.81,103600.0
2009-10-27 14:40:00,7.81,7.81,7.79,7.8,76300.0,7.81,7.81,7.79,7.8,76300.0
2009-10-27 14:50:00,7.8,7.82,7.8,7.81,441000.0,7.8,7.82,7.8,7.81,441000.0
2009-10-27 15:00:00,7.81,7.82,7.8,7.8,193900.0,7.81,7.82,7.8,7.8,193900.0
2009-10-27 15:10:00,7.8,7.8,7.79,7.8,107100.0,7.8,7.8,7.79,7.8,107100.0
2009-10-27 15:20:00,7.79,7.8,7.76,7.78,156100.0,7.79,7.8,7.76,7.78,156100.0
2009-10-27 15:30:00,7.78,7.79,7.74,7.75,564900.0,7.78,7.79,7.74,7.75,564900.0
2009-10-27 15:40:00,7.75,7.76,7.74,7.76,384300.0,7.75,7.76,7.74,7.76,384300.0
2009-10-27 15:50:00,7.76,7.77,7.75,7.75,894600.0,7.76,7.77,7.75,7.75,894600.0
2009-10-28 09:30:00,7.83,7.83,7.72,7.8,725900.0,7.83,7.83,7.72,7.8,725900.0
2009-10-28 09:40:00,7.8,7.85,7.79,7.85,427000.0,7.8,7.85,7.79,7.85,427000.0
2009-10-28 09:50:00,7.84,7.85,7.82,7.85,371000.0,7.84,7.85,7.82,7.85,371000.0
2009-10-28 10:00:00,7.85,7.88,7.81,7.87,366800.0,7.85,7.88,7.81,7.87,366800.0
2009-10-28 10:10:00,7.87,7.91,7.85,7.85,345800.0,7.87,7.91,7.85,7.85,345800.0
2009-10-28 10:20:00,7.85,7.86,7.8,7.8,182700.0,7.85,7.86,7.8,7.8,182700.0
2009-10-28 10:30:00,7.81,7.89,7.81,7.87,320600.0,7.81,7.89,7.81,7.87,320600.0
2009-10-28 10:40:00,7.88,7.88,7.84,7.85,202300.0,7.88,7.88,7.84,7.85,202300.0
2009-10-28 10:50:00,7.85,7.85,7.8,7.83,212800.0,7.85,7.85,7.8,7.83,212800.0
2009-10-28 11:00:00,7.82,7.82,7.81,7.81,86800.0,7.82,7.82,7.81,7.81,86800.0
2009-10-28 11:10:00,7.82,7.82,7.77,7.77,195300.0,7.82,7.82,7.77,7.77,195300.0
2009-10-28 11:20:00,7.77,7.8,7.76,7.76,200200.0,7.77,7.8,7.76,7.76,200200.0
2009-10-28 11:30:00,7.76,7.78,7.73,7.73,226800.0,7.76,7.78,7.73,7.73,226800.0
2009-10-28 11:40:00,7.73,7.74,7.69,7.71,322000.0,7.73,7.74,7.69,7.71,322000.0
2009-10-28 11:50:00,7.71,7.72,7.68,7.72,189000.0,7.71,7.72,7.68,7.72,189000.0
2009-10-28 12:00:00,7.72,7.79,7.69,7.79,322000.0,7.72,7.79,7.69,7.79,322000.0
2009-10-28 12:10:00,7.79,7.79,7.74,7.75,126700.0,7.79,7.79,7.74,7.75,126700.0
2009-10-28 12:20:00,7.75,7.76,7.74,7.74,104300.0,7.75,7.76,7.74,7.74,104300.0
2009-10-28 12:30:00,7.74,7.75,7.68,7.68,164500.0,7.74,7.75,7.68,7.68,164500.0
2009-10-28 12:40:00,7.68,7.71,7.68,7.71,95200.0,7.68,7.71,7.68,7.71,95200.0
2009-10-28 12:50:00,7.71,7.71,7.65,7.65,245000.0,7.71,7.71,7.65,7.65,245000.0
2009-10-28 13:00:00,7.65,7.7,7.64,7.7,193900.0,7.65,7.7,7.64,7.7,193900.0
2009-10-28 13:10:00,7.7,7.73,7.68,7.7,110600.0,7.7,7.73,7.68,7.7,110600.0
2009-10-28 13:20:00,7.7,7.72,7.68,7.7,135800.0,7.7,7.72,7.68,7.7,135800.0
2009-10-28 13:30:00,7.7,7.7,7.66,7.66,62300.0,7.7,7.7,7.66,7.66,62300.0
2009-10-28 13:40:00,7.67,7.68,7.65,7.66,113400.0,7.67,7.68,7.65,7.66,113400.0
2009-10-28 13:50:00,7.65,7.66,7.64,7.65,100800.0,7.65,7.66,7.64,7.65,100800.0
2009-10-28 14:00:00,7.65,7.65,7.61,7.62,282800.0,7.65,7.65,7.61,7.62,282800.0
2009-10-28 14:10:00,7.63,7.66,7.62,7.65,170800.0,7.63,7.66,7.62,7.65,170800.0
2009-10-28 14:20:00,7.64,7.66,7.61,7.62,120400.0,7.64,7.66,7.61,7.62,120400.0
2009-10-28 14:30:00,7.62,7.62,7.58,7.58,149800.0,7.62,7.62,7.58,7.58,149800.0
2009-10-28 14:40:00,7.59,7.6,7.57,7.58,198800.0,7.59,7.6,7.57,7.58,198800.0
2009-10-28 14:50:00,7.6,7.65,7.6,7.64,280000.0,7.6,7.65,7.6,7.64,280000.0
2009-10-28 15:00:00,7.63,7.67,7.63,7.65,252000.0,7.63,7.67,7.63,7.65,252000.0
2009-10-28 15:10:00,7.66,7.68,7.64,7.68,286300.0,7.66,7.68,7.64,7.68,286300.0
2009-10-28 15:20:00,7.67,7.69,7.66,7.68,355600.0,7.67,7.69,7.66,7.68,355600.0
2009-10-28 15:30:00,7.68,7.69,7.65,7.66,368200.0,7.68,7.69,7.65,7.66,368200.0
2009-10-28 15:40:00,7.66,7.7,7.66,7.7,418600.0,7.66,7.7,7.66,7.7,418600.0
2009-10-28 15:50:00,7.7,7.7,7.65,7.65,685300.0,7.7,7.7,7.65,7.65,685300.0
2009-10-29 09:30:00,7.67,7.77,7.57,7.71,489300.0,7.67,7.77,7.57,7.71,489300.0
2009-10-29 09:40:00,7.71,7.73,7.68,7.71,131600.0,7.71,7.73,7.68,7.71,131600.0
2009-10-29 09:50:00,7.71,7.74,7.68,7.74,98700.0,7.71,7.74,7.68,7.74,98700.0
2009-10-29 10:00:00,7.74,7.8,7.74,7.78,208600.0,7.74,7.8,7.74,7.78,208600.0
2009-10-29 10:10:00,7.77,7.79,7.77,7.77,71400.0,7.77,7.79,7.77,7.77,71400.0
2009-10-29 10:20:00,7.77,7.79,7.76,7.78,240800.0,7.77,7.79,7.76,7.78,240800.0
2009-10-29 10:30:00,7.78,7.84,7.75,7.84,365400.0,7.78,7.84,7.75,7.84,365400.0
2009-10-29 10:40:00,7.84,7.87,7.81,7.83,389200.0,7.84,7.87,7.81,7.83,389200.0
2009-10-29 10:50:00,7.83,7.88,7.82,7.85,361200.0,7.83,7.88,7.82,7.85,361200.0
2009-10-29 11:00:00,7.85,7.9,7.85,7.88,280700.0,7.85,7.9,7.85,7.88,280700.0
2009-10-29 11:10:00,7.88,7.88,7.86,7.86,235200.0,7.88,7.88,7.86,7.86,235200.0
2009-10-29 11:20:00,7.86,7.88,7.86,7.87,197400.0,7.86,7.88,7.86,7.87,197400.0
2009-10-29 11:30:00,7.87,7.88,7.86,7.86,77700.0,7.87,7.88,7.86,7.86,77700.0
2009-10-29 11:40:00,7.86,7.88,7.85,7.85,129500.0,7.86,7.88,7.85,7.85,129500.0
2009-10-29 11:50:00,7.85,7.85,7.82,7.83,86800.0,7.85,7.85,7.82,7.83,86800.0
2009-10-29 12:00:00,7.83,7.83,7.82,7.82,50400.0,7.83,7.83,7.82,7.82,50400.0
2009-10-29 12:10:00,7.82,7.82,7.81,7.81,58800.0,7.82,7.82,7.81,7.81,58800.0
2009-10-29 12:20:00,7.81,7.82,7.79,7.82,181300.0,7.81,7.82,7.79,7.82,181300.0
2009-10-29 12:30:00,7.82,7.82,7.8,7.8,172900.0,7.82,7.82,7.8,7.8,172900.0
2009-10-29 12:40:00,7.8,7.81,7.79,7.79,200200.0,7.8,7.81,7.79,7.79,200200.0
2009-10-29 12:50:00,7.79,7.79,7.77,7.77,151900.0,7.79,7.79,7.77,7.77,151900.0
2009-10-29 13:00:00,7.77,7.77,7.75,7.75,118300.0,7.77,7.77,7.75,7.75,118300.0
2009-10-29 13:10:00,7.75,7.75,7.73,7.73,110600.0,7.75,7.75,7.73,7.73,110600.0
2009-10-29 13:20:00,7.73,7.76,7.73,7.75,146300.0,7.73,7.76,7.73,7.75,146300.0
2009-10-29 13:30:00,7.75,7.79,7.75,7.79,194600.0,7.75,7.79,7.75,7.79,194600.0
2009-10-29 13:40:00,7.78,7.8,7.78,7.79,361200.0,7.78,7.8,7.78,7.79,361200.0
2009-10-29 13:50:00,7.79,7.81,7.79,7.8,203700.0,7.79,7.81,7.79,7.8,203700.0
2009-10-29 14:00:00,7.8,7.8,7.78,7.78,175700.0,7.8,7.8,7.78,7.78,175700.0
2009-10-29 14:10:00,7.78,7.79,7.76,7.77,140700.0,7.78,7.79,7.76,7.77,140700.0
2009-10-29 14:20:00,7.77,7.81,7.77,7.81,254800.0,7.77,7.81,7.77,7.81,254800.0
2009-10-29 14:30:00,7.81,7.84,7.81,7.84,291900.0,7.81,7.84,7.81,7.84,291900.0
2009-10-29 14:40:00,7.84,7.85,7.83,7.84,217700.0,7.84,7.85,7.83,7.84,217700.0
2009-10-29 14:50:00,7.85,7.9,7.85,7.89,383600.0,7.85,7.9,7.85,7.89,383600.0
2009-10-29 15:00:00,7.89,7.89,7.85,7.85,137900.0,7.89,7.89,7.85,7.85,137900.0
2009-10-29 15:10:00,7.85,7.87,7.85,7.87,295400.0,7.85,7.87,7.85,7.87,295400.0
2009-10-29 15:20:00,7.87,7.9,7.87,7.89,471100.0,7.87,7.9,7.87,7.89,471100.0
2009-10-29 15:30:00,7.89,7.9,7.87,7.88,273000.0,7.89,7.9,7.87,7.88,273000.0
2009-10-29 15:40:00,7.88,7.88,7.85,7.85,339500.0,7.88,7.88,7.85,7.85,339500.0
2009-10-29 15:50:00,7.85,7.91,7.85,7.9,1101800.0,7.85,7.91,7.85,7.9,1101800.0
2009-10-30 09:30:00,7.86,7.96,7.86,7.96,307300.0,7.86,7.96,7.86,7.96,307300.0
2009-10-30 09:40:00,7.95,8.0,7.93,7.94,386400.0,7.95,8.0,7.93,7.94,386400.0
2009-10-30 09:50:00,7.93,7.98,7.9,7.91,289800.0,7.93,7.98,7.9,7.91,289800.0
2009-10-30 10:00:00,7.91,7.99,7.9,7.96,336000.0,7.91,7.99,7.9,7.96,336000.0
2009-10-30 10:10:00,7.96,7.97,7.82,7.82,475300.0,7.96,7.97,7.82,7.82,475300.0
2009-10-30 10:20:00,7.83,7.85,7.79,7.79,200900.0,7.83,7.85,7.79,7.79,200900.0
2009-10-30 10:30:00,7.79,7.81,7.74,7.81,327600.0,7.79,7.81,7.74,7.81,327600.0
2009-10-30 10:40:00,7.81,7.83,7.8,7.82,171500.0,7.81,7.83,7.8,7.82,171500.0
2009-10-30 10:50:00,7.82,7.84,7.81,7.83,100100.0,7.82,7.84,7.81,7.83,100100.0
2009-10-30 11:00:00,7.83,7.85,7.8,7.8,120400.0,7.83,7.85,7.8,7.8,120400.0
2009-10-30 11:10:00,7.8,7.83,7.8,7.81,65800.0,7.8,7.83,7.8,7.81,65800.0
2009-10-30 11:20:00,7.82,7.82,7.78,7.8,151200.0,7.82,7.82,7.78,7.8,151200.0
2009-10-30 11:30:00,7.8,7.82,7.78,7.81,178500.0,7.8,7.82,7.78,7.81,178500.0
2009-10-30 11:40:00,7.81,7.82,7.8,7.8,96600.0,7.81,7.82,7.8,7.8,96600.0
2009-10-30 11:50:00,7.81,7.81,7.77,7.77,217700.0,7.81,7.81,7.77,7.77,217700.0
2009-10-30 12:00:00,7.77,7.78,7.74,7.78,142100.0,7.77,7.78,7.74,7.78,142100.0
2009-10-30 12:10:00,7.77,7.79,7.76,7.77,96600.0,7.77,7.79,7.76,7.77,96600.0
2009-10-30 12:20:00,7.77,7.79,7.77,7.78,182700.0,7.77,7.79,7.77,7.78,182700.0
2009-10-30 12:30:00,7.78,7.81,7.78,7.81,140700.0,7.78,7.81,7.78,7.81,140700.0
2009-10-30 12:40:00,7.82,7.83,7.77,7.78,161700.0,7.82,7.83,7.77,7.78,161700.0
2009-10-30 12:50:00,7.78,7.8,7.76,7.76,514500.0,7.78,7.8,7.76,7.76,514500.0
2009-10-30 13:00:00,7.76,7.76,7.72,7.75,116900.0,7.76,7.76,7.72,7.75,116900.0
2009-10-30 13:10:00,7.75,7.83,7.75,7.82,191800.0,7.75,7.83,7.75,7.82,191800.0
2009-10-30 13:20:00,7.82,7.83,7.82,7.83,179900.0,7.82,7.83,7.82,7.83,179900.0
2009-10-30 13:30:00,7.83,7.83,7.72,7.73,245700.0,7.83,7.83,7.72,7.73,245700.0
2009-10-30 13:40:00,7.73,7.74,7.67,7.72,240100.0,7.73,7.74,7.67,7.72,240100.0
2009-10-30 13:50:00,7.73,7.75,7.72,7.74,112000.0,7.73,7.75,7.72,7.74,112000.0
2009-10-30 14:00:00,7.73,7.77,7.73,7.75,166600.0,7.73,7.77,7.73,7.75,166600.0
2009-10-30 14:10:00,7.75,7.76,7.73,7.74,143500.0,7.75,7.76,7.73,7.74,143500.0
2009-10-30 14:20:00,7.74,7.75,7.72,7.73,113400.0,7.74,7.75,7.72,7.73,113400.0
2009-10-30 14:30:00,7.73,7.73,7.69,7.7,93100.0,7.73,7.73,7.69,7.7,93100.0
2009-10-30 14:40:00,7.7,7.72,7.68,7.7,148400.0,7.7,7.72,7.68,7.7,148400.0
2009-10-30 14:50:00,7.7,7.72,7.68,7.72,86800.0,7.7,7.72,7.68,7.72,86800.0
2009-10-30 15:00:00,7.72,7.72,7.65,7.66,245000.0,7.72,7.72,7.65,7.66,245000.0
2009-10-30 15:10:00,7.66,7.67,7.63,7.64,449400.0,7.66,7.67,7.63,7.64,449400.0
2009-10-30 15:20:00,7.64,7.66,7.62,7.63,295400.0,7.64,7.66,7.62,7.63,295400.0
2009-10-30 15:30:00,7.64,7.68,7.64,7.66,216300.0,7.64,7.68,7.64,7.66,216300.0
2009-10-30 15:40:00,7.66,7.69,7.66,7.67,429800.0,7.66,7.69,7.66,7.67,429800.0
2009-10-30 15:50:00,7.67,7.67,7.62,7.64,564900.0,7.67,7.67,7.62,7.64,564900.0
2009-11-02 09:30:00,7.6,7.66,7.58,7.59,303800.0,7.6,7.66,7.58,7.59,303800.0
2009-11-02 09:40:00,7.6,7.63,7.53,7.54,543200.0,7.6,7.63,7.53,7.54,543200.0
2009-11-02 09:50:00,7.54,7.59,7.51,7.57,175000.0,7.54,7.59,7.51,7.57,175000.0
2009-11-02 10:00:00,7.58,7.73,7.56,7.64,187600.0,7.58,7.73,7.56,7.64,187600.0
2009-11-02 10:10:00,7.64,7.67,7.61,7.67,107800.0,7.64,7.67,7.61,7.67,107800.0
2009-11-02 10:20:00,7.66,7.71,7.65,7.68,154000.0,7.66,7.71,7.65,7.68,154000.0
2009-11-02 10:30:00,7.69,7.71,7.67,7.68,160300.0,7.69,7.71,7.67,7.68,160300.0
2009-11-02 10:40:00,7.68,7.71,7.63,7.71,138600.0,7.68,7.71,7.63,7.71,138600.0
2009-11-02 10:50:00,7.7,7.71,7.68,7.68,84000.0,7.7,7.71,7.68,7.68,84000.0
2009-11-02 11:00:00,7.68,7.69,7.68,7.69,131600.0,7.68,7.69,7.68,7.69,131600.0
2009-11-02 11:10:00,7.68,7.7,7.68,7.69,95200.0,7.68,7.7,7.68,7.69,95200.0
2009-11-02 11:20:00,7.69,7.71,7.68,7.7,128800.0,7.69,7.71,7.68,7.7,128800.0
2009-11-02 11:30:00,7.7,7.76,7.7,7.74,147000.0,7.7,7.76,7.7,7.74,147000.0
2009-11-02 11:40:00,7.74,7.77,7.74,7.76,144900.0,7.74,7.77,7.74,7.76,144900.0
2009-11-02 11:50:00,7.76,7.76,7.74,7.74,131600.0,7.76,7.76,7.74,7.74,131600.0
2009-11-02 12:00:00,7.74,7.74,7.71,7.74,106400.0,7.74,7.74,7.71,7.74,106400.0
2009-11-02 12:10:00,7.74,7.74,7.69,7.7,133000.0,7.74,7.74,7.69,7.7,133000.0
2009-11-02 12:20:00,7.7,7.7,7.68,7.69,109200.0,7.7,7.7,7.68,7.69,109200.0
2009-11-02 12:30:00,7.69,7.7,7.68,7.69,30800.0,7.69,7.7,7.68,7.69,30800.0
2009-11-02 12:40:00,7.69,7.69,7.68,7.68,220500.0,7.69,7.69,7.68,7.68,220500.0
2009-11-02 12:50:00,7.68,7.68,7.59,7.6,268800.0,7.68,7.68,7.59,7.6,268800.0
2009-11-02 13:00:00,7.59,7.66,7.58,7.66,125300.0,7.59,7.66,7.58,7.66,125300.0
2009-11-02 13:10:00,7.66,7.66,7.61,7.63,115500.0,7.66,7.66,7.61,7.63,115500.0
2009-11-02 13:20:00,7.63,7.63,7.62,7.62,65800.0,7.63,7.63,7.62,7.62,65800.0
2009-11-02 13:30:00,7.62,7.63,7.6,7.61,81900.0,7.62,7.63,7.6,7.61,81900.0
2009-11-02 13:40:00,7.61,7.61,7.59,7.61,103600.0,7.61,7.61,7.59,7.61,103600.0
2009-11-02 13:50:00,7.6,7.6,7.57,7.58,76300.0,7.6,7.6,7.57,7.58,76300.0
2009-11-02 14:00:00,7.58,7.59,7.56,7.58,107800.0,7.58,7.59,7.56,7.58,107800.0
2009-11-02 14:10:00,7.57,7.59,7.57,7.57,109200.0,7.57,7.59,7.57,7.57,109200.0
2009-11-02 14:20:00,7.57,7.61,7.57,7.61,82600.0,7.57,7.61,7.57,7.61,82600.0
2009-11-02 14:30:00,7.61,7.64,7.61,7.64,175000.0,7.61,7.64,7.61,7.64,175000.0
2009-11-02 14:40:00,7.64,7.67,7.63,7.63,186200.0,7.64,7.67,7.63,7.63,186200.0
2009-11-02 14:50:00,7.63,7.65,7.61,7.63,53200.0,7.63,7.65,7.61,7.63,53200.0
2009-11-02 15:00:00,7.62,7.66,7.62,7.65,142800.0,7.62,7.66,7.62,7.65,142800.0
2009-11-02 15:10:00,7.64,7.65,7.62,7.62,62300.0,7.64,7.65,7.62,7.62,62300.0
2009-11-02 15:20:00,7.62,7.66,7.62,7.65,88900.0,7.62,7.66,7.62,7.65,88900.0
2009-11-02 15:30:00,7.64,7.68,7.63,7.66,97300.0,7.64,7.68,7.63,7.66,97300.0
2009-11-02 15:40:00,7.66,7.68,7.66,7.66,166600.0,7.66,7.68,7.66,7.66,166600.0
2009-11-02 15:50:00,7.66,7.69,7.66,7.68,189700.0,7.66,7.69,7.66,7.68,189700.0
2009-11-03 09:30:00,7.6,7.61,7.54,7.57,383600.0,7.6,7.61,7.54,7.57,383600.0
2009-11-03 09:40:00,7.57,7.61,7.55,7.6,499800.0,7.57,7.61,7.55,7.6,499800.0
2009-11-03 09:50:00,7.59,7.61,7.56,7.61,335300.0,7.59,7.61,7.56,7.61,335300.0
2009-11-03 10:00:00,7.61,7.72,7.6,7.68,562100.0,7.61,7.72,7.6,7.68,562100.0
2009-11-03 10:10:00,7.69,7.7,7.55,7.59,347900.0,7.69,7.7,7.55,7.59,347900.0
2009-11-03 10:20:00,7.61,7.63,7.52,7.52,288400.0,7.61,7.63,7.52,7.52,288400.0
2009-11-03 10:30:00,7.52,7.58,7.52,7.55,214900.0,7.52,7.58,7.52,7.55,214900.0
2009-11-03 10:40:00,7.55,7.59,7.54,7.59,451500.0,7.55,7.59,7.54,7.59,451500.0
2009-11-03 10:50:00,7.59,7.64,7.58,7.62,259700.0,7.59,7.64,7.58,7.62,259700.0
2009-11-03 11:00:00,7.62,7.64,7.61,7.63,108500.0,7.62,7.64,7.61,7.63,108500.0
2009-11-03 11:10:00,7.63,7.65,7.61,7.62,96600.0,7.63,7.65,7.61,7.62,96600.0
2009-11-03 11:20:00,7.62,7.65,7.6,7.65,151200.0,7.62,7.65,7.6,7.65,151200.0
2009-11-03 11:30:00,7.64,7.65,7.61,7.64,198800.0,7.64,7.65,7.61,7.64,198800.0
2009-11-03 11:40:00,7.64,7.65,7.64,7.65,77700.0,7.64,7.65,7.64,7.65,77700.0
2009-11-03 11:50:00,7.65,7.69,7.64,7.68,134400.0,7.65,7.69,7.64,7.68,134400.0
2009-11-03 12:00:00,7.68,7.69,7.66,7.68,74900.0,7.68,7.69,7.66,7.68,74900.0
2009-11-03 12:10:00,7.67,7.68,7.66,7.66,35700.0,7.67,7.68,7.66,7.66,35700.0
2009-11-03 12:20:00,7.65,7.68,7.65,7.68,66500.0,7.65,7.68,7.65,7.68,66500.0
2009-11-03 12:30:00,7.67,7.76,7.67,7.73,228200.0,7.67,7.76,7.67,7.73,228200.0
2009-11-03 12:40:00,7.72,7.75,7.71,7.73,102900.0,7.72,7.75,7.71,7.73,102900.0
2009-11-03 12:50:00,7.73,7.73,7.71,7.71,892500.0,7.73,7.73,7.71,7.71,892500.0
2009-11-03 13:00:00,7.7,7.7,7.67,7.68,531300.0,7.7,7.7,7.67,7.68,531300.0
2009-11-03 13:10:00,7.69,7.69,7.67,7.67,139300.0,7.69,7.69,7.67,7.67,139300.0
2009-11-03 13:20:00,7.67,7.7,7.65,7.7,236600.0,7.67,7.7,7.65,7.7,236600.0
2009-11-03 13:30:00,7.7,7.72,7.68,7.71,163100.0,7.7,7.72,7.68,7.71,163100.0
2009-11-03 13:40:00,7.71,7.73,7.67,7.69,430500.0,7.71,7.73,7.67,7.69,430500.0
2009-11-03 13:50:00,7.69,7.7,7.68,7.7,132300.0,7.69,7.7,7.68,7.7,132300.0
2009-11-03 14:00:00,7.7,7.71,7.7,7.71,67200.0,7.7,7.71,7.7,7.71,67200.0
2009-11-03 14:10:00,7.71,7.71,7.69,7.7,79100.0,7.71,7.71,7.69,7.7,79100.0
2009-11-03 14:20:00,7.7,7.71,7.68,7.69,338100.0,7.7,7.71,7.68,7.69,338100.0
2009-11-03 14:30:00,7.69,7.69,7.66,7.67,315000.0,7.69,7.69,7.66,7.67,315000.0
2009-11-03 14:40:00,7.67,7.69,7.66,7.68,94500.0,7.67,7.69,7.66,7.68,94500.0
2009-11-03 14:50:00,7.68,7.69,7.65,7.66,155400.0,7.68,7.69,7.65,7.66,155400.0
2009-11-03 15:00:00,7.66,7.68,7.66,7.66,133700.0,7.66,7.68,7.66,7.66,133700.0
2009-11-03 15:10:00,7.67,7.68,7.66,7.67,106400.0,7.67,7.68,7.66,7.67,106400.0
2009-11-03 15:20:00,7.67,7.69,7.67,7.69,167300.0,7.67,7.69,7.67,7.69,167300.0
2009-11-03 15:30:00,7.69,7.7,7.68,7.7,502600.0,7.69,7.7,7.68,7.7,502600.0
2009-11-03 15:40:00,7.7,7.7,7.67,7.68,257600.0,7.7,7.7,7.67,7.68,257600.0
2009-11-03 15:50:00,7.68,7.69,7.66,7.68,536200.0,7.68,7.69,7.66,7.68,536200.0
2009-11-04 09:30:00,7.73,7.81,7.72,7.76,584500.0,7.73,7.81,7.72,7.76,584500.0
2009-11-04 09:40:00,7.76,7.77,7.73,7.76,391300.0,7.76,7.77,7.73,7.76,391300.0
2009-11-04 09:50:00,7.76,7.84,7.75,7.81,252700.0,7.76,7.84,7.75,7.81,252700.0
2009-11-04 10:00:00,7.81,7.82,7.75,7.78,434000.0,7.81,7.82,7.75,7.78,434000.0
2009-11-04 10:10:00,7.78,7.78,7.72,7.73,335300.0,7.78,7.78,7.72,7.73,335300.0
2009-11-04 10:20:00,7.73,7.78,7.72,7.78,238700.0,7.73,7.78,7.72,7.78,238700.0
2009-11-04 10:30:00,7.78,7.8,7.77,7.8,231700.0,7.78,7.8,7.77,7.8,231700.0
2009-11-04 10:40:00,7.8,7.81,7.79,7.81,108500.0,7.8,7.81,7.79,7.81,108500.0
2009-11-04 10:50:00,7.81,7.83,7.81,7.82,103600.0,7.81,7.83,7.81,7.82,103600.0
2009-11-04 11:00:00,7.82,7.84,7.81,7.82,86100.0,7.82,7.84,7.81,7.82,86100.0
2009-11-04 11:10:00,7.81,7.83,7.81,7.83,86800.0,7.81,7.83,7.81,7.83,86800.0
2009-11-04 11:20:00,7.82,7.83,7.81,7.82,73500.0,7.82,7.83,7.81,7.82,73500.0
2009-11-04 11:30:00,7.82,7.82,7.79,7.81,168000.0,7.82,7.82,7.79,7.81,168000.0
2009-11-04 11:40:00,7.81,7.83,7.81,7.83,42700.0,7.81,7.83,7.81,7.83,42700.0
2009-11-04 11:50:00,7.82,7.84,7.79,7.8,85400.0,7.82,7.84,7.79,7.8,85400.0
2009-11-04 12:00:00,7.8,7.82,7.79,7.8,102900.0,7.8,7.82,7.79,7.8,102900.0
2009-11-04 12:10:00,7.8,7.81,7.79,7.79,49700.0,7.8,7.81,7.79,7.79,49700.0
2009-11-04 12:20:00,7.79,7.82,7.79,7.82,127400.0,7.79,7.82,7.79,7.82,127400.0
2009-11-04 12:30:00,7.82,7.85,7.81,7.84,114100.0,7.82,7.85,7.81,7.84,114100.0
2009-11-04 12:40:00,7.84,7.85,7.83,7.83,150500.0,7.84,7.85,7.83,7.83,150500.0
2009-11-04 12:50:00,7.83,7.83,7.8,7.8,366100.0,7.83,7.83,7.8,7.8,366100.0
2009-11-04 13:00:00,7.81,7.81,7.8,7.8,49000.0,7.81,7.81,7.8,7.8,49000.0
2009-11-04 13:10:00,7.8,7.83,7.8,7.81,46900.0,7.8,7.83,7.8,7.81,46900.0
2009-11-04 13:20:00,7.81,7.82,7.8,7.81,107800.0,7.81,7.82,7.8,7.81,107800.0
2009-11-04 13:30:00,7.82,7.83,7.81,7.82,27300.0,7.82,7.83,7.81,7.82,27300.0
2009-11-04 13:40:00,7.82,7.83,7.81,7.83,48300.0,7.82,7.83,7.81,7.83,48300.0
2009-11-04 13:50:00,7.83,7.86,7.83,7.83,255500.0,7.83,7.86,7.83,7.83,255500.0
2009-11-04 14:00:00,7.83,7.84,7.81,7.83,47600.0,7.83,7.84,7.81,7.83,47600.0
2009-11-04 14:10:00,7.83,7.84,7.79,7.83,193900.0,7.83,7.84,7.79,7.83,193900.0
2009-11-04 14:20:00,7.84,7.84,7.75,7.76,203700.0,7.84,7.84,7.75,7.76,203700.0
2009-11-04 14:30:00,7.76,7.85,7.76,7.83,246400.0,7.76,7.85,7.76,7.83,246400.0
2009-11-04 14:40:00,7.83,7.85,7.82,7.84,163100.0,7.83,7.85,7.82,7.84,163100.0
2009-11-04 14:50:00,7.84,7.85,7.83,7.84,58100.0,7.84,7.85,7.83,7.84,58100.0
2009-11-04 15:00:00,7.84,7.84,7.81,7.84,105700.0,7.84,7.84,7.81,7.84,105700.0
2009-11-04 15:10:00,7.84,7.85,7.78,7.83,177100.0,7.84,7.85,7.78,7.83,177100.0
2009-11-04 15:20:00,7.82,7.85,7.82,7.82,176400.0,7.82,7.85,7.82,7.82,176400.0
2009-11-04 15:30:00,7.82,7.82,7.75,7.76,326200.0,7.82,7.82,7.75,7.76,326200.0
2009-11-04 15:40:00,7.77,7.78,7.75,7.75,541800.0,7.77,7.78,7.75,7.75,541800.0
2009-11-04 15:50:00,7.75,7.75,7.71,7.74,503300.0,7.75,7.75,7.71,7.74,503300.0
2009-11-05 09:30:00,7.71,7.77,7.66,7.68,322000.0,7.71,7.77,7.66,7.68,322000.0
2009-11-05 09:40:00,7.67,7.8,7.66,7.79,219800.0,7.67,7.8,7.66,7.79,219800.0
2009-11-05 09:50:00,7.8,7.91,7.79,7.89,648900.0,7.8,7.91,7.79,7.89,648900.0
2009-11-05 10:00:00,7.89,7.99,7.89,7.98,702800.0,7.89,7.99,7.89,7.98,702800.0
2009-11-05 10:10:00,7.99,7.99,7.92,7.97,655200.0,7.99,7.99,7.92,7.97,655200.0
2009-11-05 10:20:00,7.97,7.98,7.95,7.98,301700.0,7.97,7.98,7.95,7.98,301700.0
2009-11-05 10:30:00,7.97,8.1,7.97,8.09,952700.0,7.97,8.1,7.97,8.09,952700.0
2009-11-05 10:40:00,8.1,8.12,8.06,8.11,695800.0,8.1,8.12,8.06,8.11,695800.0
2009-11-05 10:50:00,8.11,8.12,8.07,8.09,452900.0,8.11,8.12,8.07,8.09,452900.0
2009-11-05 11:00:00,8.09,8.11,8.07,8.11,291200.0,8.09,8.11,8.07,8.11,291200.0
2009-11-05 11:10:00,8.11,8.12,8.1,8.1,255500.0,8.11,8.12,8.1,8.1,255500.0
2009-11-05 11:20:00,8.1,8.1,8.04,8.05,173600.0,8.1,8.1,8.04,8.05,173600.0
2009-11-05 11:30:00,8.04,8.04,8.02,8.03,100100.0,8.04,8.04,8.02,8.03,100100.0
2009-11-05 11:40:00,8.04,8.04,7.98,7.98,312900.0,8.04,8.04,7.98,7.98,312900.0
2009-11-05 11:50:00,7.98,8.0,7.96,7.96,168000.0,7.98,8.0,7.96,7.96,168000.0
2009-11-05 12:00:00,7.96,7.99,7.96,7.98,141400.0,7.96,7.99,7.96,7.98,141400.0
2009-11-05 12:10:00,7.98,8.01,7.98,8.0,102200.0,7.98,8.01,7.98,8.0,102200.0
2009-11-05 12:20:00,8.02,8.03,8.0,8.01,103600.0,8.02,8.03,8.0,8.01,103600.0
2009-11-05 12:30:00,8.01,8.04,8.0,8.04,70000.0,8.01,8.04,8.0,8.04,70000.0
2009-11-05 12:40:00,8.03,8.04,8.01,8.03,114100.0,8.03,8.04,8.01,8.03,114100.0
2009-11-05 12:50:00,8.02,8.03,8.0,8.03,72800.0,8.02,8.03,8.0,8.03,72800.0
2009-11-05 13:00:00,8.03,8.03,8.0,8.0,51800.0,8.03,8.03,8.0,8.0,51800.0
2009-11-05 13:10:00,8.01,8.03,8.0,8.02,65100.0,8.01,8.03,8.0,8.02,65100.0
2009-11-05 13:20:00,8.02,8.03,8.0,8.0,28000.0,8.02,8.03,8.0,8.0,28000.0
2009-11-05 13:30:00,8.0,8.02,7.99,8.0,59500.0,8.0,8.02,7.99,8.0,59500.0
2009-11-05 13:40:00,8.0,8.05,7.99,8.04,184800.0,8.0,8.05,7.99,8.04,184800.0
2009-11-05 13:50:00,8.04,8.04,7.99,8.0,72100.0,8.04,8.04,7.99,8.0,72100.0
2009-11-05 14:00:00,8.0,8.01,7.98,7.99,255500.0,8.0,8.01,7.98,7.99,255500.0
2009-11-05 14:10:00,7.99,8.0,7.98,7.99,133000.0,7.99,8.0,7.98,7.99,133000.0
2009-11-05 14:20:00,7.99,8.0,7.99,8.0,193200.0,7.99,8.0,7.99,8.0,193200.0
2009-11-05 14:30:00,8.0,8.01,8.0,8.0,201600.0,8.0,8.01,8.0,8.0,201600.0
2009-11-05 14:40:00,8.0,8.02,7.99,8.02,202300.0,8.0,8.02,7.99,8.02,202300.0
2009-11-05 14:50:00,8.02,8.04,8.01,8.04,130200.0,8.02,8.04,8.01,8.04,130200.0
2009-11-05 15:00:00,8.03,8.05,8.02,8.03,160300.0,8.03,8.05,8.02,8.03,160300.0
2009-11-05 15:10:00,8.03,8.05,8.03,8.04,586600.0,8.03,8.05,8.03,8.04,586600.0
2009-11-05 15:20:00,8.04,8.05,8.02,8.04,1249500.0,8.04,8.05,8.02,8.04,1249500.0
2009-11-05 15:30:00,8.04,8.06,8.02,8.05,1290800.0,8.04,8.06,8.02,8.05,1290800.0
2009-11-05 15:40:00,8.05,8.06,8.0,8.01,384300.0,8.05,8.06,8.0,8.01,384300.0
2009-11-05 15:50:00,8.01,8.06,8.01,8.06,669200.0,8.01,8.06,8.01,8.06,669200.0
2009-11-06 09:30:00,7.85,7.98,7.75,7.96,1445500.0,7.85,7.98,7.75,7.96,1445500.0
2009-11-06 09:40:00,7.95,7.96,7.87,7.91,1180200.0,7.95,7.96,7.87,7.91,1180200.0
2009-11-06 09:50:00,7.91,7.91,7.86,7.89,600600.0,7.91,7.91,7.86,7.89,600600.0
2009-11-06 10:00:00,7.9,7.93,7.86,7.9,385000.0,7.9,7.93,7.86,7.9,385000.0
2009-11-06 10:10:00,7.9,7.91,7.88,7.89,374500.0,7.9,7.91,7.88,7.89,374500.0
2009-11-06 10:20:00,7.89,7.89,7.77,7.78,360500.0,7.89,7.89,7.77,7.78,360500.0
2009-11-06 10:30:00,7.78,7.83,7.73,7.81,500500.0,7.78,7.83,7.73,7.81,500500.0
2009-11-06 10:40:00,7.81,7.81,7.71,7.75,466200.0,7.81,7.81,7.71,7.75,466200.0
2009-11-06 10:50:00,7.75,7.8,7.75,7.79,283500.0,7.75,7.8,7.75,7.79,283500.0
2009-11-06 11:00:00,7.79,7.84,7.78,7.84,585900.0,7.79,7.84,7.78,7.84,585900.0
2009-11-06 11:10:00,7.84,7.92,7.83,7.91,427700.0,7.84,7.92,7.83,7.91,427700.0
2009-11-06 11:20:00,7.91,7.91,7.88,7.9,246400.0,7.91,7.91,7.88,7.9,246400.0
2009-11-06 11:30:00,7.9,7.92,7.88,7.89,207200.0,7.9,7.92,7.88,7.89,207200.0
2009-11-06 11:40:00,7.91,7.91,7.88,7.89,55300.0,7.91,7.91,7.88,7.89,55300.0
2009-11-06 11:50:00,7.89,7.9,7.88,7.9,80500.0,7.89,7.9,7.88,7.9,80500.0
2009-11-06 12:00:00,7.9,7.91,7.88,7.89,267400.0,7.9,7.91,7.88,7.89,267400.0
2009-11-06 12:10:00,7.89,7.93,7.89,7.93,88200.0,7.89,7.93,7.89,7.93,88200.0
2009-11-06 12:20:00,7.93,7.96,7.91,7.96,271600.0,7.93,7.96,7.91,7.96,271600.0
2009-11-06 12:30:00,7.96,7.99,7.96,7.97,235200.0,7.96,7.99,7.96,7.97,235200.0
2009-11-06 12:40:00,7.97,7.97,7.92,7.92,176400.0,7.97,7.97,7.92,7.92,176400.0
2009-11-06 12:50:00,7.92,7.96,7.92,7.93,106400.0,7.92,7.96,7.92,7.93,106400.0
2009-11-06 13:00:00,7.93,7.95,7.9,7.9,133000.0,7.93,7.95,7.9,7.9,133000.0
2009-11-06 13:10:00,7.9,7.96,7.89,7.96,85400.0,7.9,7.96,7.89,7.96,85400.0
2009-11-06 13:20:00,7.96,7.97,7.93,7.96,107100.0,7.96,7.97,7.93,7.96,107100.0
2009-11-06 13:30:00,7.96,7.96,7.92,7.92,126700.0,7.96,7.96,7.92,7.92,126700.0
2009-11-06 13:40:00,7.92,7.94,7.92,7.93,102900.0,7.92,7.94,7.92,7.93,102900.0
2009-11-06 13:50:00,7.93,7.96,7.93,7.95,136500.0,7.93,7.96,7.93,7.95,136500.0
2009-11-06 14:00:00,7.95,7.95,7.91,7.93,184800.0,7.95,7.95,7.91,7.93,184800.0
2009-11-06 14:10:00,7.93,7.95,7.93,7.94,180600.0,7.93,7.95,7.93,7.94,180600.0
2009-11-06 14:20:00,7.94,7.97,7.94,7.97,171500.0,7.94,7.97,7.94,7.97,171500.0
2009-11-06 14:30:00,7.98,7.99,7.96,7.99,151900.0,7.98,7.99,7.96,7.99,151900.0
2009-11-06 14:40:00,7.99,8.0,7.98,8.0,325500.0,7.99,8.0,7.98,8.0,325500.0
2009-11-06 14:50:00,8.0,8.0,7.98,7.98,244300.0,8.0,8.0,7.98,7.98,244300.0
2009-11-06 15:00:00,7.98,7.99,7.95,7.96,343000.0,7.98,7.99,7.95,7.96,343000.0
2009-11-06 15:10:00,7.96,7.98,7.96,7.97,62300.0,7.96,7.98,7.96,7.97,62300.0
2009-11-06 15:20:00,7.97,7.98,7.96,7.98,132300.0,7.97,7.98,7.96,7.98,132300.0
2009-11-06 15:30:00,7.98,7.98,7.96,7.96,184800.0,7.98,7.98,7.96,7.96,184800.0
2009-11-06 15:40:00,7.97,7.99,7.96,7.98,216300.0,7.97,7.99,7.96,7.98,216300.0
2009-11-06 15:50:00,7.98,7.99,7.97,7.98,394100.0,7.98,7.99,7.97,7.98,394100.0
2009-11-09 09:30:00,7.95,8.12,7.93,8.02,1110200.0,7.95,8.12,7.93,8.02,1110200.0
2009-11-09 09:40:00,8.03,8.06,8.03,8.04,226800.0,8.03,8.06,8.03,8.04,226800.0
2009-11-09 09:50:00,8.04,8.05,8.0,8.04,182000.0,8.04,8.05,8.0,8.04,182000.0
2009-11-09 10:00:00,8.04,8.06,8.02,8.04,161700.0,8.04,8.06,8.02,8.04,161700.0
2009-11-09 10:10:00,8.04,8.05,8.02,8.03,249200.0,8.04,8.05,8.02,8.03,249200.0
2009-11-09 10:20:00,8.03,8.05,8.02,8.04,210700.0,8.03,8.05,8.02,8.04,210700.0
2009-11-09 10:30:00,8.04,8.06,8.03,8.04,133700.0,8.04,8.06,8.03,8.04,133700.0
2009-11-09 10:40:00,8.05,8.06,8.03,8.04,118300.0,8.05,8.06,8.03,8.04,118300.0
2009-11-09 10:50:00,8.04,8.06,8.04,8.05,91000.0,8.04,8.06,8.04,8.05,91000.0
2009-11-09 11:00:00,8.05,8.1,8.05,8.08,431200.0,8.05,8.1,8.05,8.08,431200.0
2009-11-09 11:10:00,8.08,8.18,8.08,8.16,615300.0,8.08,8.18,8.08,8.16,615300.0
2009-11-09 11:20:00,8.17,8.21,8.14,8.18,599900.0,8.17,8.21,8.14,8.18,599900.0
2009-11-09 11:30:00,8.17,8.17,8.14,8.15,212100.0,8.17,8.17,8.14,8.15,212100.0
2009-11-09 11:40:00,8.15,8.17,8.15,8.16,191100.0,8.15,8.17,8.15,8.16,191100.0
2009-11-09 11:50:00,8.16,8.16,8.14,8.15,126700.0,8.16,8.16,8.14,8.15,126700.0
2009-11-09 12:00:00,8.15,8.16,8.1,8.1,283500.0,8.15,8.16,8.1,8.1,283500.0
2009-11-09 12:10:00,8.11,8.15,8.11,8.14,128100.0,8.11,8.15,8.11,8.14,128100.0
2009-11-09 12:20:00,8.15,8.15,8.12,8.13,138600.0,8.15,8.15,8.12,8.13,138600.0
2009-11-09 12:30:00,8.12,8.14,8.11,8.14,182000.0,8.12,8.14,8.11,8.14,182000.0
2009-11-09 12:40:00,8.14,8.15,8.13,8.14,120400.0,8.14,8.15,8.13,8.14,120400.0
2009-11-09 12:50:00,8.14,8.14,8.13,8.14,52500.0,8.14,8.14,8.13,8.14,52500.0
2009-11-09 13:00:00,8.14,8.14,8.12,8.13,109900.0,8.14,8.14,8.12,8.13,109900.0
2009-11-09 13:10:00,8.13,8.15,8.13,8.14,154000.0,8.13,8.15,8.13,8.14,154000.0
2009-11-09 13:20:00,8.15,8.15,8.13,8.13,100100.0,8.15,8.15,8.13,8.13,100100.0
2009-11-09 13:30:00,8.13,8.16,8.13,8.16,130200.0,8.13,8.16,8.13,8.16,130200.0
2009-11-09 13:40:00,8.16,8.16,8.14,8.14,74900.0,8.16,8.16,8.14,8.14,74900.0
2009-11-09 13:50:00,8.14,8.14,8.13,8.13,116900.0,8.14,8.14,8.13,8.13,116900.0
2009-11-09 14:00:00,8.14,8.14,8.13,8.13,56700.0,8.14,8.14,8.13,8.13,56700.0
2009-11-09 14:10:00,8.13,8.14,8.12,8.13,57400.0,8.13,8.14,8.12,8.13,57400.0
2009-11-09 14:20:00,8.13,8.14,8.12,8.12,180600.0,8.13,8.14,8.12,8.12,180600.0
2009-11-09 14:30:00,8.12,8.14,8.12,8.13,86800.0,8.12,8.14,8.12,8.13,86800.0
2009-11-09 14:40:00,8.13,8.14,8.13,8.13,68600.0,8.13,8.14,8.13,8.13,68600.0
2009-11-09 14:50:00,8.13,8.14,8.13,8.13,65800.0,8.13,8.14,8.13,8.13,65800.0
2009-11-09 15:00:00,8.13,8.14,8.12,8.12,79100.0,8.13,8.14,8.12,8.12,79100.0
2009-11-09 15:10:00,8.13,8.14,8.12,8.13,120400.0,8.13,8.14,8.12,8.13,120400.0
2009-11-09 15:20:00,8.14,8.14,8.12,8.14,146300.0,8.14,8.14,8.12,8.14,146300.0
2009-11-09 15:30:00,8.14,8.15,8.13,8.14,274400.0,8.14,8.15,8.13,8.14,274400.0
2009-11-09 15:40:00,8.14,8.16,8.14,8.16,214900.0,8.14,8.16,8.14,8.16,214900.0
2009-11-09 15:50:00,8.15,8.18,8.15,8.16,536200.0,8.15,8.18,8.15,8.16,536200.0
2009-11-10 09:30:00,8.13,8.34,8.11,8.31,1248100.0,8.13,8.34,8.11,8.31,1248100.0
2009-11-10 09:40:00,8.31,8.39,8.31,8.39,1051400.0,8.31,8.39,8.31,8.39,1051400.0
2009-11-10 09:50:00,8.39,8.4,8.3,8.3,487200.0,8.39,8.4,8.3,8.3,487200.0
2009-11-10 10:00:00,8.3,8.38,8.3,8.36,422800.0,8.3,8.38,8.3,8.36,422800.0
2009-11-10 10:10:00,8.35,8.4,8.34,8.38,259700.0,8.35,8.4,8.34,8.38,259700.0
2009-11-10 10:20:00,8.4,8.48,8.39,8.47,613200.0,8.4,8.48,8.39,8.47,613200.0
2009-11-10 10:30:00,8.47,8.48,8.4,8.4,686000.0,8.47,8.48,8.4,8.4,686000.0
2009-11-10 10:40:00,8.4,8.41,8.32,8.35,550200.0,8.4,8.41,8.32,8.35,550200.0
2009-11-10 10:50:00,8.36,8.36,8.3,8.33,238000.0,8.36,8.36,8.3,8.33,238000.0
2009-11-10 11:00:00,8.33,8.36,8.28,8.31,280700.0,8.33,8.36,8.28,8.31,280700.0
2009-11-10 11:10:00,8.31,8.32,8.26,8.31,513100.0,8.31,8.32,8.26,8.31,513100.0
2009-11-10 11:20:00,8.31,8.33,8.3,8.31,163100.0,8.31,8.33,8.3,8.31,163100.0
2009-11-10 11:30:00,8.31,8.33,8.28,8.32,165200.0,8.31,8.33,8.28,8.32,165200.0
2009-11-10 11:40:00,8.32,8.35,8.31,8.34,182000.0,8.32,8.35,8.31,8.34,182000.0
2009-11-10 11:50:00,8.34,8.34,8.3,8.31,109900.0,8.34,8.34,8.3,8.31,109900.0
2009-11-10 12:00:00,8.31,8.34,8.3,8.34,70700.0,8.31,8.34,8.3,8.34,70700.0
2009-11-10 12:10:00,8.34,8.35,8.33,8.34,102200.0,8.34,8.35,8.33,8.34,102200.0
2009-11-10 12:20:00,8.34,8.35,8.31,8.32,130200.0,8.34,8.35,8.31,8.32,130200.0
2009-11-10 12:30:00,8.31,8.34,8.3,8.33,94500.0,8.31,8.34,8.3,8.33,94500.0
2009-11-10 12:40:00,8.33,8.37,8.33,8.36,81900.0,8.33,8.37,8.33,8.36,81900.0
2009-11-10 12:50:00,8.36,8.4,8.35,8.4,121800.0,8.36,8.4,8.35,8.4,121800.0
2009-11-10 13:00:00,8.4,8.4,8.36,8.36,111300.0,8.4,8.4,8.36,8.36,111300.0
2009-11-10 13:10:00,8.37,8.37,8.34,8.36,76300.0,8.37,8.37,8.34,8.36,76300.0
2009-11-10 13:20:00,8.36,8.37,8.35,8.36,115500.0,8.36,8.37,8.35,8.36,115500.0
2009-11-10 13:30:00,8.36,8.38,8.35,8.37,122500.0,8.36,8.38,8.35,8.37,122500.0
2009-11-10 13:40:00,8.36,8.38,8.33,8.37,213500.0,8.36,8.38,8.33,8.37,213500.0
2009-11-10 13:50:00,8.37,8.39,8.35,8.39,184100.0,8.37,8.39,8.35,8.39,184100.0
2009-11-10 14:00:00,8.39,8.39,8.35,8.35,257600.0,8.39,8.39,8.35,8.35,257600.0
2009-11-10 14:10:00,8.35,8.38,8.33,8.36,156800.0,8.35,8.38,8.33,8.36,156800.0
2009-11-10 14:20:00,8.36,8.37,8.35,8.36,138600.0,8.36,8.37,8.35,8.36,138600.0
2009-11-10 14:30:00,8.36,8.4,8.35,8.39,155400.0,8.36,8.4,8.35,8.39,155400.0
2009-11-10 14:40:00,8.39,8.39,8.38,8.38,211400.0,8.39,8.39,8.38,8.38,211400.0
2009-11-10 14:50:00,8.38,8.41,8.37,8.41,373800.0,8.38,8.41,8.37,8.41,373800.0
2009-11-10 15:00:00,8.41,8.41,8.39,8.4,210700.0,8.41,8.41,8.39,8.4,210700.0
2009-11-10 15:10:00,8.4,8.41,8.38,8.39,286300.0,8.4,8.41,8.38,8.39,286300.0
2009-11-10 15:20:00,8.39,8.4,8.37,8.37,249200.0,8.39,8.4,8.37,8.37,249200.0
2009-11-10 15:30:00,8.38,8.39,8.37,8.38,412300.0,8.38,8.39,8.37,8.38,412300.0
2009-11-10 15:40:00,8.38,8.38,8.34,8.36,935900.0,8.38,8.38,8.34,8.36,935900.0
2009-11-10 15:50:00,8.36,8.39,8.34,8.34,910700.0,8.36,8.39,8.34,8.34,910700.0
2009-11-11 09:30:00,8.44,8.46,8.36,8.45,580300.0,8.44,8.46,8.36,8.45,580300.0
2009-11-11 09:40:00,8.45,8.46,8.43,8.46,471100.0,8.45,8.46,8.43,8.46,471100.0
2009-11-11 09:50:00,8.46,8.54,8.45,8.53,774900.0,8.46,8.54,8.45,8.53,774900.0
2009-11-11 10:00:00,8.52,8.54,8.48,8.52,535500.0,8.52,8.54,8.48,8.52,535500.0
2009-11-11 10:10:00,8.52,8.56,8.52,8.53,424900.0,8.52,8.56,8.52,8.53,424900.0
2009-11-11 10:20:00,8.53,8.55,8.52,8.54,251300.0,8.53,8.55,8.52,8.54,251300.0
2009-11-11 10:30:00,8.54,8.54,8.5,8.52,379400.0,8.54,8.54,8.5,8.52,379400.0
2009-11-11 10:40:00,8.52,8.53,8.49,8.5,440300.0,8.52,8.53,8.49,8.5,440300.0
2009-11-11 10:50:00,8.5,8.5,8.44,8.45,410900.0,8.5,8.5,8.44,8.45,410900.0
2009-11-11 11:00:00,8.44,8.47,8.4,8.4,275800.0,8.44,8.47,8.4,8.4,275800.0
2009-11-11 11:10:00,8.4,8.41,8.36,8.38,504000.0,8.4,8.41,8.36,8.38,504000.0
2009-11-11 11:20:00,8.38,8.38,8.35,8.37,226800.0,8.38,8.38,8.35,8.37,226800.0
2009-11-11 11:30:00,8.37,8.4,8.37,8.4,184100.0,8.37,8.4,8.37,8.4,184100.0
2009-11-11 11:40:00,8.4,8.42,8.4,8.42,103600.0,8.4,8.42,8.4,8.42,103600.0
2009-11-11 11:50:00,8.42,8.43,8.37,8.42,581000.0,8.42,8.43,8.37,8.42,581000.0
2009-11-11 12:00:00,8.41,8.44,8.41,8.43,241500.0,8.41,8.44,8.41,8.43,241500.0
2009-11-11 12:10:00,8.43,8.47,8.43,8.46,331800.0,8.43,8.47,8.43,8.46,331800.0
2009-11-11 12:20:00,8.46,8.48,8.45,8.47,176400.0,8.46,8.48,8.45,8.47,176400.0
2009-11-11 12:30:00,8.47,8.49,8.47,8.48,100800.0,8.47,8.49,8.47,8.48,100800.0
2009-11-11 12:40:00,8.48,8.48,8.45,8.45,110600.0,8.48,8.48,8.45,8.45,110600.0
2009-11-11 12:50:00,8.45,8.46,8.44,8.44,67200.0,8.45,8.46,8.44,8.44,67200.0
2009-11-11 13:00:00,8.45,8.47,8.44,8.47,98700.0,8.45,8.47,8.44,8.47,98700.0
2009-11-11 13:10:00,8.47,8.47,8.46,8.46,72100.0,8.47,8.47,8.46,8.46,72100.0
2009-11-11 13:20:00,8.47,8.47,8.45,8.45,79800.0,8.47,8.47,8.45,8.45,79800.0
2009-11-11 13:30:00,8.45,8.45,8.42,8.42,168700.0,8.45,8.45,8.42,8.42,168700.0
2009-11-11 13:40:00,8.42,8.43,8.39,8.41,287700.0,8.42,8.43,8.39,8.41,287700.0
2009-11-11 13:50:00,8.4,8.42,8.4,8.42,96600.0,8.4,8.42,8.4,8.42,96600.0
2009-11-11 14:00:00,8.42,8.45,8.42,8.45,197400.0,8.42,8.45,8.42,8.45,197400.0
2009-11-11 14:10:00,8.45,8.46,8.44,8.45,103600.0,8.45,8.46,8.44,8.45,103600.0
2009-11-11 14:20:00,8.45,8.46,8.45,8.45,101500.0,8.45,8.46,8.45,8.45,101500.0
2009-11-11 14:30:00,8.45,8.46,8.45,8.45,144900.0,8.45,8.46,8.45,8.45,144900.0
2009-11-11 14:40:00,8.45,8.45,8.44,8.45,78400.0,8.45,8.45,8.44,8.45,78400.0
2009-11-11 14:50:00,8.45,8.46,8.44,8.45,81900.0,8.45,8.46,8.44,8.45,81900.0
2009-11-11 15:00:00,8.45,8.47,8.45,8.46,154000.0,8.45,8.47,8.45,8.46,154000.0
2009-11-11 15:10:00,8.46,8.47,8.45,8.47,105000.0,8.46,8.47,8.45,8.47,105000.0
2009-11-11 15:20:00,8.47,8.48,8.47,8.48,153300.0,8.47,8.48,8.47,8.48,153300.0
2009-11-11 15:30:00,8.48,8.49,8.47,8.48,144900.0,8.48,8.49,8.47,8.48,144900.0
2009-11-11 15:40:00,8.48,8.5,8.47,8.49,286300.0,8.48,8.5,8.47,8.49,286300.0
2009-11-11 15:50:00,8.49,8.51,8.48,8.49,700000.0,8.49,8.51,8.48,8.49,700000.0
2009-11-12 09:30:00,8.49,8.55,8.46,8.46,187600.0,8.49,8.55,8.46,8.46,187600.0
2009-11-12 09:40:00,8.46,8.46,8.43,8.43,247800.0,8.46,8.46,8.43,8.43,247800.0
2009-11-12 09:50:00,8.43,8.5,8.43,8.46,158900.0,8.43,8.5,8.43,8.46,158900.0
2009-11-12 10:00:00,8.46,8.48,8.43,8.43,308700.0,8.46,8.48,8.43,8.43,308700.0
2009-11-12 10:10:00,8.43,8.43,8.39,8.39,171500.0,8.43,8.43,8.39,8.39,171500.0
2009-11-12 10:20:00,8.39,8.41,8.39,8.41,105000.0,8.39,8.41,8.39,8.41,105000.0
2009-11-12 10:30:00,8.41,8.41,8.39,8.4,69300.0,8.41,8.41,8.39,8.4,69300.0
2009-11-12 10:40:00,8.41,8.41,8.4,8.41,177100.0,8.41,8.41,8.4,8.41,177100.0
2009-11-12 10:50:00,8.41,8.44,8.41,8.43,338100.0,8.41,8.44,8.41,8.43,338100.0
2009-11-12 11:00:00,8.42,8.43,8.38,8.38,254800.0,8.42,8.43,8.38,8.38,254800.0
2009-11-12 11:10:00,8.38,8.39,8.35,8.39,226100.0,8.38,8.39,8.35,8.39,226100.0
2009-11-12 11:20:00,8.39,8.39,8.36,8.37,42700.0,8.39,8.39,8.36,8.37,42700.0
2009-11-12 11:30:00,8.38,8.38,8.35,8.36,187600.0,8.38,8.38,8.35,8.36,187600.0
2009-11-12 11:40:00,8.37,8.37,8.36,8.36,65800.0,8.37,8.37,8.36,8.36,65800.0
2009-11-12 11:50:00,8.36,8.37,8.34,8.36,125300.0,8.36,8.37,8.34,8.36,125300.0
2009-11-12 12:00:00,8.36,8.39,8.36,8.38,45500.0,8.36,8.39,8.36,8.38,45500.0
2009-11-12 12:10:00,8.38,8.39,8.37,8.37,50400.0,8.38,8.39,8.37,8.37,50400.0
2009-11-12 12:20:00,8.38,8.4,8.37,8.4,67900.0,8.38,8.4,8.37,8.4,67900.0
2009-11-12 12:30:00,8.4,8.41,8.38,8.4,68600.0,8.4,8.41,8.38,8.4,68600.0
2009-11-12 12:40:00,8.4,8.41,8.4,8.4,86100.0,8.4,8.41,8.4,8.4,86100.0
2009-11-12 12:50:00,8.4,8.42,8.4,8.4,41300.0,8.4,8.42,8.4,8.4,41300.0
2009-11-12 13:00:00,8.4,8.4,8.38,8.38,25900.0,8.4,8.4,8.38,8.38,25900.0
2009-11-12 13:10:00,8.38,8.38,8.36,8.37,52500.0,8.38,8.38,8.36,8.37,52500.0
2009-11-12 13:20:00,8.37,8.37,8.36,8.36,25200.0,8.37,8.37,8.36,8.36,25200.0
2009-11-12 13:30:00,8.36,8.36,8.34,8.34,46900.0,8.36,8.36,8.34,8.34,46900.0
2009-11-12 13:40:00,8.34,8.36,8.34,8.36,43400.0,8.34,8.36,8.34,8.36,43400.0
2009-11-12 13:50:00,8.36,8.36,8.36,8.36,28000.0,8.36,8.36,8.36,8.36,28000.0
2009-11-12 14:00:00,8.36,8.38,8.36,8.37,68600.0,8.36,8.38,8.36,8.37,68600.0
2009-11-12 14:10:00,8.37,8.37,8.36,8.37,37800.0,8.37,8.37,8.36,8.37,37800.0
2009-11-12 14:20:00,8.37,8.37,8.36,8.36,28700.0,8.37,8.37,8.36,8.36,28700.0
2009-11-12 14:30:00,8.36,8.37,8.36,8.37,39200.0,8.36,8.37,8.36,8.37,39200.0
2009-11-12 14:40:00,8.37,8.37,8.35,8.35,107800.0,8.37,8.37,8.35,8.35,107800.0
2009-11-12 14:50:00,8.35,8.37,8.35,8.36,61600.0,8.35,8.37,8.35,8.36,61600.0
2009-11-12 15:00:00,8.36,8.36,8.34,8.36,284200.0,8.36,8.36,8.34,8.36,284200.0
2009-11-12 15:10:00,8.36,8.37,8.35,8.36,85400.0,8.36,8.37,8.35,8.36,85400.0
2009-11-12 15:20:00,8.37,8.37,8.33,8.33,149800.0,8.37,8.37,8.33,8.33,149800.0
2009-11-12 15:30:00,8.33,8.34,8.31,8.31,135100.0,8.33,8.34,8.31,8.31,135100.0
2009-11-12 15:40:00,8.31,8.32,8.29,8.3,415800.0,8.31,8.32,8.29,8.3,415800.0
2009-11-12 15:50:00,8.3,8.32,8.3,8.31,295400.0,8.3,8.32,8.3,8.31,295400.0
2009-11-13 09:30:00,8.31,8.34,8.23,8.27,289100.0,8.31,8.34,8.23,8.27,289100.0
2009-11-13 09:40:00,8.28,8.29,8.25,8.25,213500.0,8.28,8.29,8.25,8.25,213500.0
2009-11-13 09:50:00,8.25,8.3,8.22,8.26,193900.0,8.25,8.3,8.22,8.26,193900.0
2009-11-13 10:00:00,8.26,8.34,8.26,8.33,184800.0,8.26,8.34,8.26,8.33,184800.0
2009-11-13 10:10:00,8.33,8.33,8.3,8.31,161700.0,8.33,8.33,8.3,8.31,161700.0
2009-11-13 10:20:00,8.31,8.34,8.27,8.28,261800.0,8.31,8.34,8.27,8.28,261800.0
2009-11-13 10:30:00,8.28,8.33,8.27,8.32,82600.0,8.28,8.33,8.27,8.32,82600.0
2009-11-13 10:40:00,8.32,8.36,8.31,8.36,187600.0,8.32,8.36,8.31,8.36,187600.0
2009-11-13 10:50:00,8.36,8.38,8.36,8.36,82600.0,8.36,8.38,8.36,8.36,82600.0
2009-11-13 11:00:00,8.36,8.37,8.35,8.36,74900.0,8.36,8.37,8.35,8.36,74900.0
2009-11-13 11:10:00,8.36,8.37,8.35,8.36,72100.0,8.36,8.37,8.35,8.36,72100.0
2009-11-13 11:20:00,8.36,8.38,8.36,8.37,23800.0,8.36,8.38,8.36,8.37,23800.0
2009-11-13 11:30:00,8.37,8.41,8.37,8.4,131600.0,8.37,8.41,8.37,8.4,131600.0
2009-11-13 11:40:00,8.41,8.42,8.37,8.37,130900.0,8.41,8.42,8.37,8.37,130900.0
2009-11-13 11:50:00,8.37,8.38,8.35,8.36,39200.0,8.37,8.38,8.35,8.36,39200.0
2009-11-13 12:00:00,8.36,8.37,8.35,8.36,44800.0,8.36,8.37,8.35,8.36,44800.0
2009-11-13 12:10:00,8.36,8.4,8.36,8.4,89600.0,8.36,8.4,8.36,8.4,89600.0
2009-11-13 12:20:00,8.4,8.44,8.4,8.43,355600.0,8.4,8.44,8.4,8.43,355600.0
2009-11-13 12:30:00,8.43,8.46,8.43,8.46,84700.0,8.43,8.46,8.43,8.46,84700.0
2009-11-13 12:40:00,8.46,8.47,8.45,8.47,95900.0,8.46,8.47,8.45,8.47,95900.0
2009-11-13 12:50:00,8.47,8.47,8.46,8.46,44100.0,8.47,8.47,8.46,8.46,44100.0
2009-11-13 13:00:00,8.46,8.47,8.46,8.47,93800.0,8.46,8.47,8.46,8.47,93800.0
2009-11-13 13:10:00,8.47,8.47,8.46,8.47,67200.0,8.47,8.47,8.46,8.47,67200.0
2009-11-13 13:20:00,8.47,8.49,8.47,8.48,95900.0,8.47,8.49,8.47,8.48,95900.0
2009-11-13 13:30:00,8.48,8.48,8.46,8.46,95900.0,8.48,8.48,8.46,8.46,95900.0
2009-11-13 13:40:00,8.46,8.46,8.45,8.46,93800.0,8.46,8.46,8.45,8.46,93800.0
2009-11-13 13:50:00,8.46,8.46,8.45,8.45,64400.0,8.46,8.46,8.45,8.45,64400.0
2009-11-13 14:00:00,8.45,8.46,8.44,8.45,60900.0,8.45,8.46,8.44,8.45,60900.0
2009-11-13 14:10:00,8.45,8.46,8.45,8.46,92400.0,8.45,8.46,8.45,8.46,92400.0
2009-11-13 14:20:00,8.46,8.47,8.45,8.47,114800.0,8.46,8.47,8.45,8.47,114800.0
2009-11-13 14:30:00,8.46,8.47,8.45,8.45,113400.0,8.46,8.47,8.45,8.45,113400.0
2009-11-13 14:40:00,8.45,8.46,8.44,8.44,105700.0,8.45,8.46,8.44,8.44,105700.0
2009-11-13 14:50:00,8.44,8.45,8.44,8.44,105000.0,8.44,8.45,8.44,8.44,105000.0
2009-11-13 15:00:00,8.45,8.45,8.42,8.43,207900.0,8.45,8.45,8.42,8.43,207900.0
2009-11-13 15:10:00,8.43,8.43,8.41,8.43,96600.0,8.43,8.43,8.41,8.43,96600.0
2009-11-13 15:20:00,8.42,8.45,8.42,8.45,177800.0,8.42,8.45,8.42,8.45,177800.0
2009-11-13 15:30:00,8.45,8.47,8.44,8.46,176400.0,8.45,8.47,8.44,8.46,176400.0
2009-11-13 15:40:00,8.46,8.47,8.45,8.46,226800.0,8.46,8.47,8.45,8.46,226800.0
2009-11-13 15:50:00,8.46,8.48,8.45,8.48,359800.0,8.46,8.48,8.45,8.48,359800.0
2009-11-16 09:30:00,8.51,8.57,8.48,8.57,333900.0,8.51,8.57,8.48,8.57,333900.0
2009-11-16 09:40:00,8.57,8.57,8.55,8.56,534100.0,8.57,8.57,8.55,8.56,534100.0
2009-11-16 09:50:00,8.56,8.56,8.52,8.55,231000.0,8.56,8.56,8.52,8.55,231000.0
2009-11-16 10:00:00,8.55,8.62,8.52,8.59,721700.0,8.55,8.62,8.52,8.59,721700.0
2009-11-16 10:10:00,8.6,8.63,8.55,8.55,497700.0,8.6,8.63,8.55,8.55,497700.0
2009-11-16 10:20:00,8.55,8.58,8.54,8.57,170800.0,8.55,8.58,8.54,8.57,170800.0
2009-11-16 10:30:00,8.56,8.57,8.52,8.53,130200.0,8.56,8.57,8.52,8.53,130200.0
2009-11-16 10:40:00,8.53,8.56,8.52,8.53,163800.0,8.53,8.56,8.52,8.53,163800.0
2009-11-16 10:50:00,8.54,8.55,8.52,8.52,137900.0,8.54,8.55,8.52,8.52,137900.0
2009-11-16 11:00:00,8.53,8.53,8.5,8.51,148400.0,8.53,8.53,8.5,8.51,148400.0
2009-11-16 11:10:00,8.51,8.51,8.48,8.49,156100.0,8.51,8.51,8.48,8.49,156100.0
2009-11-16 11:20:00,8.48,8.53,8.48,8.52,128800.0,8.48,8.53,8.48,8.52,128800.0
2009-11-16 11:30:00,8.52,8.59,8.52,8.57,182700.0,8.52,8.59,8.52,8.57,182700.0
2009-11-16 11:40:00,8.57,8.57,8.54,8.54,73500.0,8.57,8.57,8.54,8.54,73500.0
2009-11-16 11:50:00,8.54,8.55,8.53,8.54,86100.0,8.54,8.55,8.53,8.54,86100.0
2009-11-16 12:00:00,8.53,8.54,8.51,8.52,70700.0,8.53,8.54,8.51,8.52,70700.0
2009-11-16 12:10:00,8.52,8.52,8.49,8.5,112000.0,8.52,8.52,8.49,8.5,112000.0
2009-11-16 12:20:00,8.51,8.52,8.49,8.51,113400.0,8.51,8.52,8.49,8.51,113400.0
2009-11-16 12:30:00,8.5,8.51,8.48,8.5,102200.0,8.5,8.51,8.48,8.5,102200.0
2009-11-16 12:40:00,8.5,8.51,8.49,8.5,106400.0,8.5,8.51,8.49,8.5,106400.0
2009-11-16 12:50:00,8.5,8.52,8.49,8.52,148400.0,8.5,8.52,8.49,8.52,148400.0
2009-11-16 13:00:00,8.52,8.53,8.51,8.52,113400.0,8.52,8.53,8.51,8.52,113400.0
2009-11-16 13:10:00,8.52,8.52,8.51,8.52,218400.0,8.52,8.52,8.51,8.52,218400.0
2009-11-16 13:20:00,8.52,8.52,8.51,8.52,72800.0,8.52,8.52,8.51,8.52,72800.0
2009-11-16 13:30:00,8.52,8.53,8.52,8.52,74900.0,8.52,8.53,8.52,8.52,74900.0
2009-11-16 13:40:00,8.52,8.53,8.52,8.53,183400.0,8.52,8.53,8.52,8.53,183400.0
2009-11-16 13:50:00,8.53,8.54,8.53,8.53,186200.0,8.53,8.54,8.53,8.53,186200.0
2009-11-16 14:00:00,8.53,8.55,8.53,8.53,205800.0,8.53,8.55,8.53,8.53,205800.0
2009-11-16 14:10:00,8.53,8.55,8.53,8.53,88900.0,8.53,8.55,8.53,8.53,88900.0
2009-11-16 14:20:00,8.53,8.54,8.51,8.51,182000.0,8.53,8.54,8.51,8.51,182000.0
2009-11-16 14:30:00,8.51,8.53,8.51,8.53,107800.0,8.51,8.53,8.51,8.53,107800.0
2009-11-16 14:40:00,8.53,8.54,8.51,8.53,434700.0,8.53,8.54,8.51,8.53,434700.0
2009-11-16 14:50:00,8.53,8.54,8.51,8.53,108500.0,8.53,8.54,8.51,8.53,108500.0
2009-11-16 15:00:00,8.53,8.53,8.49,8.52,286300.0,8.53,8.53,8.49,8.52,286300.0
2009-11-16 15:10:00,8.52,8.52,8.49,8.5,157500.0,8.52,8.52,8.49,8.5,157500.0
2009-11-16 15:20:00,8.49,8.49,8.47,8.47,168000.0,8.49,8.49,8.47,8.47,168000.0
2009-11-16 15:30:00,8.47,8.5,8.46,8.5,238700.0,8.47,8.5,8.46,8.5,238700.0
2009-11-16 15:40:00,8.5,8.5,8.47,8.48,270200.0,8.5,8.5,8.47,8.48,270200.0
2009-11-16 15:50:00,8.47,8.49,8.47,8.49,398300.0,8.47,8.49,8.47,8.49,398300.0
2009-11-17 09:30:00,8.52,8.56,8.5,8.53,429100.0,8.52,8.56,8.5,8.53,429100.0
2009-11-17 09:40:00,8.53,8.55,8.52,8.54,352800.0,8.53,8.55,8.52,8.54,352800.0
2009-11-17 09:50:00,8.54,8.55,8.46,8.48,240800.0,8.54,8.55,8.46,8.48,240800.0
2009-11-17 10:00:00,8.48,8.49,8.43,8.45,171500.0,8.48,8.49,8.43,8.45,171500.0
2009-11-17 10:10:00,8.45,8.51,8.45,8.5,137200.0,8.45,8.51,8.45,8.5,137200.0
2009-11-17 10:20:00,8.49,8.56,8.49,8.55,212800.0,8.49,8.56,8.49,8.55,212800.0
2009-11-17 10:30:00,8.55,8.55,8.49,8.5,176400.0,8.55,8.55,8.49,8.5,176400.0
2009-11-17 10:40:00,8.5,8.5,8.44,8.48,387800.0,8.5,8.5,8.44,8.48,387800.0
2009-11-17 10:50:00,8.47,8.49,8.45,8.47,149100.0,8.47,8.49,8.45,8.47,149100.0
2009-11-17 11:00:00,8.48,8.48,8.45,8.46,123200.0,8.48,8.48,8.45,8.46,123200.0
2009-11-17 11:10:00,8.46,8.47,8.43,8.45,339500.0,8.46,8.47,8.43,8.45,339500.0
2009-11-17 11:20:00,8.45,8.47,8.45,8.47,100800.0,8.45,8.47,8.45,8.47,100800.0
2009-11-17 11:30:00,8.47,8.54,8.47,8.53,141400.0,8.47,8.54,8.47,8.53,141400.0
2009-11-17 11:40:00,8.53,8.55,8.51,8.55,127400.0,8.53,8.55,8.51,8.55,127400.0
2009-11-17 11:50:00,8.55,8.55,8.52,8.54,176400.0,8.55,8.55,8.52,8.54,176400.0
2009-11-17 12:00:00,8.55,8.63,8.55,8.63,514500.0,8.55,8.63,8.55,8.63,514500.0
2009-11-17 12:10:00,8.63,8.64,8.6,8.62,369600.0,8.63,8.64,8.6,8.62,369600.0
2009-11-17 12:20:00,8.62,8.66,8.62,8.66,308000.0,8.62,8.66,8.62,8.66,308000.0
2009-11-17 12:30:00,8.66,8.69,8.66,8.67,275800.0,8.66,8.69,8.66,8.67,275800.0
2009-11-17 12:40:00,8.67,8.67,8.62,8.64,238700.0,8.67,8.67,8.62,8.64,238700.0
2009-11-17 12:50:00,8.64,8.64,8.63,8.64,167300.0,8.64,8.64,8.63,8.64,167300.0
2009-11-17 13:00:00,8.64,8.64,8.62,8.62,284200.0,8.64,8.64,8.62,8.62,284200.0
2009-11-17 13:10:00,8.62,8.63,8.6,8.62,165200.0,8.62,8.63,8.6,8.62,165200.0
2009-11-17 13:20:00,8.62,8.62,8.59,8.59,105000.0,8.62,8.62,8.59,8.59,105000.0
2009-11-17 13:30:00,8.59,8.61,8.59,8.6,81200.0,8.59,8.61,8.59,8.6,81200.0
2009-11-17 13:40:00,8.6,8.64,8.6,8.64,121100.0,8.6,8.64,8.6,8.64,121100.0
2009-11-17 13:50:00,8.64,8.66,8.63,8.63,92400.0,8.64,8.66,8.63,8.63,92400.0
2009-11-17 14:00:00,8.63,8.64,8.61,8.61,210700.0,8.63,8.64,8.61,8.61,210700.0
2009-11-17 14:10:00,8.61,8.61,8.59,8.59,99400.0,8.61,8.61,8.59,8.59,99400.0
2009-11-17 14:20:00,8.59,8.63,8.59,8.63,136500.0,8.59,8.63,8.59,8.63,136500.0
2009-11-17 14:30:00,8.62,8.63,8.61,8.62,146300.0,8.62,8.63,8.61,8.62,146300.0
2009-11-17 14:40:00,8.63,8.65,8.62,8.63,151200.0,8.63,8.65,8.62,8.63,151200.0
2009-11-17 14:50:00,8.63,8.68,8.63,8.64,539000.0,8.63,8.68,8.63,8.64,539000.0
2009-11-17 15:00:00,8.64,8.65,8.63,8.63,97300.0,8.64,8.65,8.63,8.63,97300.0
2009-11-17 15:10:00,8.63,8.66,8.63,8.65,143500.0,8.63,8.66,8.63,8.65,143500.0
2009-11-17 15:20:00,8.65,8.67,8.65,8.66,191800.0,8.65,8.67,8.65,8.66,191800.0
2009-11-17 15:30:00,8.66,8.69,8.66,8.68,327600.0,8.66,8.69,8.66,8.68,327600.0
2009-11-17 15:40:00,8.68,8.7,8.67,8.7,546000.0,8.68,8.7,8.67,8.7,546000.0
2009-11-17 15:50:00,8.7,8.71,8.68,8.68,821100.0,8.7,8.71,8.68,8.68,821100.0
2009-11-18 09:30:00,8.69,8.71,8.63,8.64,250600.0,8.69,8.71,8.63,8.64,250600.0
2009-11-18 09:40:00,8.64,8.74,8.64,8.7,252000.0,8.64,8.74,8.64,8.7,252000.0
2009-11-18 09:50:00,8.71,8.73,8.64,8.64,206500.0,8.71,8.73,8.64,8.64,206500.0
2009-11-18 10:00:00,8.65,8.65,8.61,8.63,186900.0,8.65,8.65,8.61,8.63,186900.0
2009-11-18 10:10:00,8.63,8.64,8.61,8.64,330400.0,8.63,8.64,8.61,8.64,330400.0
2009-11-18 10:20:00,8.64,8.68,8.63,8.67,144200.0,8.64,8.68,8.63,8.67,144200.0
2009-11-18 10:30:00,8.67,8.69,8.67,8.68,180600.0,8.67,8.69,8.67,8.68,180600.0
2009-11-18 10:40:00,8.68,8.79,8.68,8.79,732900.0,8.68,8.79,8.68,8.79,732900.0
2009-11-18 10:50:00,8.79,8.81,8.74,8.74,533400.0,8.79,8.81,8.74,8.74,533400.0
2009-11-18 11:00:00,8.75,8.78,8.74,8.78,301700.0,8.75,8.78,8.74,8.78,301700.0
2009-11-18 11:10:00,8.78,8.79,8.73,8.75,180600.0,8.78,8.79,8.73,8.75,180600.0
2009-11-18 11:20:00,8.75,8.76,8.74,8.75,127400.0,8.75,8.76,8.74,8.75,127400.0
2009-11-18 11:30:00,8.75,8.75,8.71,8.72,208600.0,8.75,8.75,8.71,8.72,208600.0
2009-11-18 11:40:00,8.72,8.74,8.72,8.73,94500.0,8.72,8.74,8.72,8.73,94500.0
2009-11-18 11:50:00,8.73,8.73,8.72,8.73,87500.0,8.73,8.73,8.72,8.73,87500.0
2009-11-18 12:00:00,8.73,8.73,8.71,8.72,134400.0,8.73,8.73,8.71,8.72,134400.0
2009-11-18 12:10:00,8.72,8.73,8.72,8.72,42000.0,8.72,8.73,8.72,8.72,42000.0
2009-11-18 12:20:00,8.73,8.73,8.72,8.72,44100.0,8.73,8.73,8.72,8.72,44100.0
2009-11-18 12:30:00,8.73,8.73,8.72,8.73,100800.0,8.73,8.73,8.72,8.73,100800.0
2009-11-18 12:40:00,8.73,8.74,8.72,8.74,108500.0,8.73,8.74,8.72,8.74,108500.0
2009-11-18 12:50:00,8.74,8.74,8.71,8.73,139300.0,8.74,8.74,8.71,8.73,139300.0
2009-11-18 13:00:00,8.73,8.73,8.71,8.71,130900.0,8.73,8.73,8.71,8.71,130900.0
2009-11-18 13:10:00,8.71,8.73,8.7,8.71,105000.0,8.71,8.73,8.7,8.71,105000.0
2009-11-18 13:20:00,8.71,8.72,8.7,8.71,112000.0,8.71,8.72,8.7,8.71,112000.0
2009-11-18 13:30:00,8.71,8.73,8.71,8.72,49700.0,8.71,8.73,8.71,8.72,49700.0
2009-11-18 13:40:00,8.72,8.73,8.72,8.72,61600.0,8.72,8.73,8.72,8.72,61600.0
2009-11-18 13:50:00,8.72,8.72,8.71,8.71,74900.0,8.72,8.72,8.71,8.71,74900.0
2009-11-18 14:00:00,8.71,8.72,8.71,8.71,53200.0,8.71,8.72,8.71,8.71,53200.0
2009-11-18 14:10:00,8.71,8.73,8.71,8.73,64400.0,8.71,8.73,8.71,8.73,64400.0
2009-11-18 14:20:00,8.73,8.73,8.72,8.72,40600.0,8.73,8.73,8.72,8.72,40600.0
2009-11-18 14:30:00,8.72,8.73,8.72,8.72,53900.0,8.72,8.73,8.72,8.72,53900.0
2009-11-18 14:40:00,8.72,8.73,8.7,8.71,94500.0,8.72,8.73,8.7,8.71,94500.0
2009-11-18 14:50:00,8.71,8.71,8.69,8.7,119000.0,8.71,8.71,8.69,8.7,119000.0
2009-11-18 15:00:00,8.7,8.73,8.7,8.73,94500.0,8.7,8.73,8.7,8.73,94500.0
2009-11-18 15:10:00,8.73,8.74,8.73,8.74,107100.0,8.73,8.74,8.73,8.74,107100.0
2009-11-18 15:20:00,8.74,8.75,8.73,8.74,121800.0,8.74,8.75,8.73,8.74,121800.0
2009-11-18 15:30:00,8.74,8.74,8.73,8.73,84000.0,8.74,8.74,8.73,8.73,84000.0
2009-11-18 15:40:00,8.73,8.73,8.72,8.73,212100.0,8.73,8.73,8.72,8.73,212100.0
2009-11-18 15:50:00,8.72,8.74,8.72,8.74,360500.0,8.72,8.74,8.72,8.74,360500.0
2009-11-19 09:30:00,8.67,8.67,8.56,8.6,434700.0,8.67,8.67,8.56,8.6,434700.0
2009-11-19 09:40:00,8.6,8.71,8.57,8.66,261800.0,8.6,8.71,8.57,8.66,261800.0
2009-11-19 09:50:00,8.65,8.66,8.57,8.58,147000.0,8.65,8.66,8.57,8.58,147000.0
2009-11-19 10:00:00,8.58,8.61,8.57,8.6,157500.0,8.58,8.61,8.57,8.6,157500.0
2009-11-19 10:10:00,8.6,8.67,8.59,8.6,119700.0,8.6,8.67,8.59,8.6,119700.0
2009-11-19 10:20:00,8.6,8.65,8.6,8.63,65800.0,8.6,8.65,8.6,8.63,65800.0
2009-11-19 10:30:00,8.63,8.63,8.6,8.63,46200.0,8.63,8.63,8.6,8.63,46200.0
2009-11-19 10:40:00,8.62,8.63,8.57,8.57,73500.0,8.62,8.63,8.57,8.57,73500.0
2009-11-19 10:50:00,8.57,8.59,8.57,8.57,177800.0,8.57,8.59,8.57,8.57,177800.0
2009-11-19 11:00:00,8.58,8.58,8.57,8.58,173600.0,8.58,8.58,8.57,8.58,173600.0
2009-11-19 11:10:00,8.57,8.6,8.57,8.59,191800.0,8.57,8.6,8.57,8.59,191800.0
2009-11-19 11:20:00,8.6,8.61,8.59,8.61,86800.0,8.6,8.61,8.59,8.61,86800.0
2009-11-19 11:30:00,8.61,8.63,8.6,8.63,67200.0,8.61,8.63,8.6,8.63,67200.0
2009-11-19 11:40:00,8.63,8.64,8.63,8.64,44800.0,8.63,8.64,8.63,8.64,44800.0
2009-11-19 11:50:00,8.64,8.64,8.62,8.64,54600.0,8.64,8.64,8.62,8.64,54600.0
2009-11-19 12:00:00,8.64,8.65,8.64,8.64,39900.0,8.64,8.65,8.64,8.64,39900.0
2009-11-19 12:10:00,8.64,8.64,8.62,8.63,164500.0,8.64,8.64,8.62,8.63,164500.0
2009-11-19 12:20:00,8.63,8.68,8.63,8.68,137900.0,8.63,8.68,8.63,8.68,137900.0
2009-11-19 12:30:00,8.68,8.69,8.66,8.67,46900.0,8.68,8.69,8.66,8.67,46900.0
2009-11-19 12:40:00,8.67,8.67,8.65,8.65,49000.0,8.67,8.67,8.65,8.65,49000.0
2009-11-19 12:50:00,8.64,8.64,8.62,8.63,36400.0,8.64,8.64,8.62,8.63,36400.0
2009-11-19 13:00:00,8.63,8.64,8.63,8.64,31500.0,8.63,8.64,8.63,8.64,31500.0
2009-11-19 13:10:00,8.64,8.64,8.61,8.62,51100.0,8.64,8.64,8.61,8.62,51100.0
2009-11-19 13:20:00,8.62,8.62,8.6,8.61,41300.0,8.62,8.62,8.6,8.61,41300.0
2009-11-19 13:30:00,8.6,8.63,8.6,8.63,23800.0,8.6,8.63,8.6,8.63,23800.0
2009-11-19 13:40:00,8.62,8.63,8.62,8.63,19600.0,8.62,8.63,8.62,8.63,19600.0
2009-11-19 13:50:00,8.63,8.63,8.62,8.62,33600.0,8.63,8.63,8.62,8.62,33600.0
2009-11-19 14:00:00,8.62,8.62,8.6,8.62,41300.0,8.62,8.62,8.6,8.62,41300.0
2009-11-19 14:10:00,8.62,8.62,8.6,8.6,63000.0,8.62,8.62,8.6,8.6,63000.0
2009-11-19 14:20:00,8.61,8.63,8.61,8.62,43400.0,8.61,8.63,8.61,8.62,43400.0
2009-11-19 14:30:00,8.62,8.63,8.61,8.62,61600.0,8.62,8.63,8.61,8.62,61600.0
2009-11-19 14:40:00,8.62,8.63,8.61,8.62,63700.0,8.62,8.63,8.61,8.62,63700.0
2009-11-19 14:50:00,8.62,8.64,8.62,8.63,121100.0,8.62,8.64,8.62,8.63,121100.0
2009-11-19 15:00:00,8.63,8.63,8.61,8.62,93800.0,8.63,8.63,8.61,8.62,93800.0
2009-11-19 15:10:00,8.62,8.63,8.62,8.62,42000.0,8.62,8.63,8.62,8.62,42000.0
2009-11-19 15:20:00,8.62,8.63,8.61,8.63,49700.0,8.62,8.63,8.61,8.63,49700.0
2009-11-19 15:30:00,8.62,8.63,8.61,8.62,58100.0,8.62,8.63,8.61,8.62,58100.0
2009-11-19 15:40:00,8.62,8.64,8.61,8.63,90300.0,8.62,8.64,8.61,8.63,90300.0
2009-11-19 15:50:00,8.62,8.63,8.61,8.61,219100.0,8.62,8.63,8.61,8.61,219100.0
2009-11-20 09:30:00,8.52,8.53,8.4,8.49,786100.0,8.52,8.53,8.4,8.49,786100.0
2009-11-20 09:40:00,8.48,8.49,8.4,8.41,634200.0,8.48,8.49,8.4,8.41,634200.0
2009-11-20 09:50:00,8.41,8.42,8.33,8.42,766500.0,8.41,8.42,8.33,8.42,766500.0
2009-11-20 10:00:00,8.42,8.43,8.39,8.42,420700.0,8.42,8.43,8.39,8.42,420700.0
2009-11-20 10:10:00,8.42,8.42,8.38,8.38,349300.0,8.42,8.42,8.38,8.38,349300.0
2009-11-20 10:20:00,8.39,8.4,8.37,8.4,578900.0,8.39,8.4,8.37,8.4,578900.0
2009-11-20 10:30:00,8.4,8.43,8.38,8.41,257600.0,8.4,8.43,8.38,8.41,257600.0
2009-11-20 10:40:00,8.42,8.42,8.39,8.4,205800.0,8.42,8.42,8.39,8.4,205800.0
2009-11-20 10:50:00,8.4,8.41,8.39,8.4,86800.0,8.4,8.41,8.39,8.4,86800.0
2009-11-20 11:00:00,8.4,8.43,8.4,8.41,121100.0,8.4,8.43,8.4,8.41,121100.0
2009-11-20 11:10:00,8.42,8.43,8.41,8.42,112700.0,8.42,8.43,8.41,8.42,112700.0
2009-11-20 11:20:00,8.42,8.43,8.41,8.42,72100.0,8.42,8.43,8.41,8.42,72100.0
2009-11-20 11:30:00,8.42,8.43,8.41,8.41,145600.0,8.42,8.43,8.41,8.41,145600.0
2009-11-20 11:40:00,8.42,8.44,8.41,8.44,85400.0,8.42,8.44,8.41,8.44,85400.0
2009-11-20 11:50:00,8.44,8.46,8.44,8.46,63000.0,8.44,8.46,8.44,8.46,63000.0
2009-11-20 12:00:00,8.46,8.47,8.45,8.45,51100.0,8.46,8.47,8.45,8.45,51100.0
2009-11-20 12:10:00,8.45,8.45,8.43,8.44,58100.0,8.45,8.45,8.43,8.44,58100.0
2009-11-20 12:20:00,8.43,8.44,8.41,8.42,84000.0,8.43,8.44,8.41,8.42,84000.0
2009-11-20 12:30:00,8.42,8.43,8.41,8.42,75600.0,8.42,8.43,8.41,8.42,75600.0
2009-11-20 12:40:00,8.43,8.45,8.43,8.45,65800.0,8.43,8.45,8.43,8.45,65800.0
2009-11-20 12:50:00,8.45,8.46,8.44,8.46,73500.0,8.45,8.46,8.44,8.46,73500.0
2009-11-20 13:00:00,8.46,8.48,8.46,8.47,79100.0,8.46,8.48,8.46,8.47,79100.0
2009-11-20 13:10:00,8.47,8.47,8.44,8.45,70700.0,8.47,8.47,8.44,8.45,70700.0
2009-11-20 13:20:00,8.44,8.45,8.44,8.45,61600.0,8.44,8.45,8.44,8.45,61600.0
2009-11-20 13:30:00,8.45,8.46,8.45,8.46,88900.0,8.45,8.46,8.45,8.46,88900.0
2009-11-20 13:40:00,8.46,8.47,8.45,8.47,75600.0,8.46,8.47,8.45,8.47,75600.0
2009-11-20 13:50:00,8.47,8.5,8.47,8.5,151900.0,8.47,8.5,8.47,8.5,151900.0
2009-11-20 14:00:00,8.5,8.51,8.5,8.51,133700.0,8.5,8.51,8.5,8.51,133700.0
2009-11-20 14:10:00,8.51,8.53,8.51,8.52,93100.0,8.51,8.53,8.51,8.52,93100.0
2009-11-20 14:20:00,8.52,8.54,8.52,8.54,60200.0,8.52,8.54,8.52,8.54,60200.0
2009-11-20 14:30:00,8.54,8.56,8.54,8.56,98000.0,8.54,8.56,8.54,8.56,98000.0
2009-11-20 14:40:00,8.56,8.56,8.54,8.56,93100.0,8.56,8.56,8.54,8.56,93100.0
2009-11-20 14:50:00,8.56,8.56,8.55,8.56,95200.0,8.56,8.56,8.55,8.56,95200.0
2009-11-20 15:00:00,8.56,8.57,8.56,8.57,160300.0,8.56,8.57,8.56,8.57,160300.0
2009-11-20 15:10:00,8.57,8.57,8.56,8.57,114100.0,8.57,8.57,8.56,8.57,114100.0
2009-11-20 15:20:00,8.56,8.58,8.56,8.58,142800.0,8.56,8.58,8.56,8.58,142800.0
2009-11-20 15:30:00,8.57,8.58,8.56,8.56,206500.0,8.57,8.58,8.56,8.56,206500.0
2009-11-20 15:40:00,8.57,8.58,8.56,8.56,275800.0,8.57,8.58,8.56,8.56,275800.0
2009-11-20 15:50:00,8.56,8.58,8.56,8.57,319200.0,8.56,8.58,8.56,8.57,319200.0
2009-11-23 09:30:00,8.64,8.7,8.62,8.66,369600.0,8.64,8.7,8.62,8.66,369600.0
2009-11-23 09:40:00,8.66,8.69,8.65,8.66,241500.0,8.66,8.69,8.65,8.66,241500.0
2009-11-23 09:50:00,8.65,8.67,8.61,8.67,270900.0,8.65,8.67,8.61,8.67,270900.0
2009-11-23 10:00:00,8.66,8.71,8.66,8.7,232400.0,8.66,8.71,8.66,8.7,232400.0
2009-11-23 10:10:00,8.7,8.7,8.68,8.7,84700.0,8.7,8.7,8.68,8.7,84700.0
2009-11-23 10:20:00,8.7,8.7,8.69,8.69,162400.0,8.7,8.7,8.69,8.69,162400.0
2009-11-23 10:30:00,8.69,8.7,8.69,8.69,81900.0,8.69,8.7,8.69,8.69,81900.0
2009-11-23 10:40:00,8.69,8.69,8.67,8.68,148400.0,8.69,8.69,8.67,8.68,148400.0
2009-11-23 10:50:00,8.68,8.68,8.66,8.67,112700.0,8.68,8.68,8.66,8.67,112700.0
2009-11-23 11:00:00,8.67,8.67,8.66,8.67,50400.0,8.67,8.67,8.66,8.67,50400.0
2009-11-23 11:10:00,8.67,8.67,8.63,8.63,98000.0,8.67,8.67,8.63,8.63,98000.0
2009-11-23 11:20:00,8.63,8.63,8.62,8.63,107800.0,8.63,8.63,8.62,8.63,107800.0
2009-11-23 11:30:00,8.63,8.64,8.63,8.63,128800.0,8.63,8.64,8.63,8.63,128800.0
2009-11-23 11:40:00,8.63,8.63,8.61,8.62,63700.0,8.63,8.63,8.61,8.62,63700.0
2009-11-23 11:50:00,8.61,8.62,8.59,8.6,78400.0,8.61,8.62,8.59,8.6,78400.0
2009-11-23 12:00:00,8.6,8.6,8.59,8.6,114800.0,8.6,8.6,8.59,8.6,114800.0
2009-11-23 12:10:00,8.6,8.62,8.6,8.62,70700.0,8.6,8.62,8.6,8.62,70700.0
2009-11-23 12:20:00,8.62,8.62,8.6,8.6,168000.0,8.62,8.62,8.6,8.6,168000.0
2009-11-23 12:30:00,8.6,8.62,8.58,8.62,134400.0,8.6,8.62,8.58,8.62,134400.0
2009-11-23 12:40:00,8.63,8.63,8.61,8.61,78400.0,8.63,8.63,8.61,8.61,78400.0
2009-11-23 12:50:00,8.61,8.64,8.61,8.64,70700.0,8.61,8.64,8.61,8.64,70700.0
2009-11-23 13:00:00,8.64,8.65,8.64,8.65,63700.0,8.64,8.65,8.64,8.65,63700.0
2009-11-23 13:10:00,8.65,8.65,8.65,8.65,42700.0,8.65,8.65,8.65,8.65,42700.0
2009-11-23 13:20:00,8.65,8.65,8.64,8.64,56000.0,8.65,8.65,8.64,8.64,56000.0
2009-11-23 13:30:00,8.64,8.64,8.62,8.63,34300.0,8.64,8.64,8.62,8.63,34300.0
2009-11-23 13:40:00,8.63,8.63,8.62,8.62,16800.0,8.63,8.63,8.62,8.62,16800.0
2009-11-23 13:50:00,8.62,8.62,8.61,8.61,30800.0,8.62,8.62,8.61,8.61,30800.0
2009-11-23 14:00:00,8.61,8.62,8.61,8.61,94500.0,8.61,8.62,8.61,8.61,94500.0
2009-11-23 14:10:00,8.61,8.61,8.59,8.59,63700.0,8.61,8.61,8.59,8.59,63700.0
2009-11-23 14:20:00,8.59,8.6,8.59,8.6,64400.0,8.59,8.6,8.59,8.6,64400.0
2009-11-23 14:30:00,8.6,8.61,8.6,8.61,33600.0,8.6,8.61,8.6,8.61,33600.0
2009-11-23 14:40:00,8.61,8.62,8.61,8.62,27300.0,8.61,8.62,8.61,8.62,27300.0
2009-11-23 14:50:00,8.62,8.62,8.62,8.62,32900.0,8.62,8.62,8.62,8.62,32900.0
2009-11-23 15:00:00,8.62,8.63,8.62,8.63,49000.0,8.62,8.63,8.62,8.63,49000.0
2009-11-23 15:10:00,8.63,8.64,8.63,8.64,35700.0,8.63,8.64,8.63,8.64,35700.0
2009-11-23 15:20:00,8.64,8.64,8.62,8.63,53200.0,8.64,8.64,8.62,8.63,53200.0
2009-11-23 15:30:00,8.63,8.63,8.6,8.62,149800.0,8.63,8.63,8.6,8.62,149800.0
2009-11-23 15:40:00,8.62,8.63,8.61,8.63,111300.0,8.62,8.63,8.61,8.63,111300.0
2009-11-23 15:50:00,8.62,8.64,8.61,8.63,558600.0,8.62,8.64,8.61,8.63,558600.0
2009-11-24 09:30:00,8.35,8.43,8.3,8.41,997500.0,8.35,8.43,8.3,8.41,997500.0
2009-11-24 09:40:00,8.42,8.46,8.38,8.43,582400.0,8.42,8.46,8.38,8.43,582400.0
2009-11-24 09:50:00,8.43,8.43,8.36,8.37,570500.0,8.43,8.43,8.36,8.37,570500.0
2009-11-24 10:00:00,8.37,8.44,8.37,8.4,326900.0,8.37,8.44,8.37,8.4,326900.0
2009-11-24 10:10:00,8.41,8.41,8.39,8.4,334600.0,8.41,8.41,8.39,8.4,334600.0
2009-11-24 10:20:00,8.4,8.41,8.37,8.39,254100.0,8.4,8.41,8.37,8.39,254100.0
2009-11-24 10:30:00,8.39,8.42,8.38,8.41,219100.0,8.39,8.42,8.38,8.41,219100.0
2009-11-24 10:40:00,8.41,8.48,8.41,8.48,427700.0,8.41,8.48,8.41,8.48,427700.0
2009-11-24 10:50:00,8.48,8.49,8.43,8.44,363300.0,8.48,8.49,8.43,8.44,363300.0
2009-11-24 11:00:00,8.44,8.47,8.44,8.46,294700.0,8.44,8.47,8.44,8.46,294700.0
2009-11-24 11:10:00,8.46,8.46,8.44,8.44,190400.0,8.46,8.46,8.44,8.44,190400.0
2009-11-24 11:20:00,8.44,8.45,8.43,8.43,239400.0,8.44,8.45,8.43,8.43,239400.0
2009-11-24 11:30:00,8.43,8.44,8.43,8.44,95200.0,8.43,8.44,8.43,8.44,95200.0
2009-11-24 11:40:00,8.44,8.45,8.44,8.45,119000.0,8.44,8.45,8.44,8.45,119000.0
2009-11-24 11:50:00,8.44,8.45,8.43,8.45,184100.0,8.44,8.45,8.43,8.45,184100.0
2009-11-24 12:00:00,8.45,8.45,8.44,8.44,88900.0,8.45,8.45,8.44,8.44,88900.0
2009-11-24 12:10:00,8.44,8.46,8.44,8.45,67900.0,8.44,8.46,8.44,8.45,67900.0
2009-11-24 12:20:00,8.46,8.46,8.45,8.46,135800.0,8.46,8.46,8.45,8.46,135800.0
2009-11-24 12:30:00,8.46,8.46,8.44,8.45,108500.0,8.46,8.46,8.44,8.45,108500.0
2009-11-24 12:40:00,8.45,8.46,8.44,8.44,99400.0,8.45,8.46,8.44,8.44,99400.0
2009-11-24 12:50:00,8.44,8.44,8.44,8.44,107100.0,8.44,8.44,8.44,8.44,107100.0
2009-11-24 13:00:00,8.44,8.44,8.44,8.44,87500.0,8.44,8.44,8.44,8.44,87500.0
2009-11-24 13:10:00,8.44,8.47,8.44,8.47,143500.0,8.44,8.47,8.44,8.47,143500.0
2009-11-24 13:20:00,8.47,8.48,8.47,8.48,114100.0,8.47,8.48,8.47,8.48,114100.0
2009-11-24 13:30:00,8.48,8.49,8.48,8.48,115500.0,8.48,8.49,8.48,8.48,115500.0
2009-11-24 13:40:00,8.49,8.49,8.48,8.48,59500.0,8.49,8.49,8.48,8.48,59500.0
2009-11-24 13:50:00,8.48,8.48,8.46,8.46,71400.0,8.48,8.48,8.46,8.46,71400.0
2009-11-24 14:00:00,8.46,8.47,8.46,8.46,161700.0,8.46,8.47,8.46,8.46,161700.0
2009-11-24 14:10:00,8.47,8.48,8.46,8.48,89600.0,8.47,8.48,8.46,8.48,89600.0
2009-11-24 14:20:00,8.48,8.52,8.47,8.51,396900.0,8.48,8.52,8.47,8.51,396900.0
2009-11-24 14:30:00,8.51,8.52,8.51,8.51,196000.0,8.51,8.52,8.51,8.51,196000.0
2009-11-24 14:40:00,8.51,8.56,8.51,8.55,209300.0,8.51,8.56,8.51,8.55,209300.0
2009-11-24 14:50:00,8.56,8.56,8.55,8.55,177800.0,8.56,8.56,8.55,8.55,177800.0
2009-11-24 15:00:00,8.56,8.57,8.55,8.56,114800.0,8.56,8.57,8.55,8.56,114800.0
2009-11-24 15:10:00,8.56,8.57,8.54,8.55,242200.0,8.56,8.57,8.54,8.55,242200.0
2009-11-24 15:20:00,8.55,8.57,8.55,8.56,254100.0,8.55,8.57,8.55,8.56,254100.0
2009-11-24 15:30:00,8.56,8.56,8.53,8.54,264600.0,8.56,8.56,8.53,8.54,264600.0
2009-11-24 15:40:00,8.54,8.54,8.52,8.52,303800.0,8.54,8.54,8.52,8.52,303800.0
2009-11-24 15:50:00,8.52,8.54,8.5,8.52,629300.0,8.52,8.54,8.5,8.52,629300.0
2009-11-25 09:30:00,8.52,8.55,8.48,8.51,249900.0,8.52,8.55,8.48,8.51,249900.0
2009-11-25 09:40:00,8.51,8.52,8.47,8.47,493500.0,8.51,8.52,8.47,8.47,493500.0
2009-11-25 09:50:00,8.47,8.47,8.42,8.46,320600.0,8.47,8.47,8.42,8.46,320600.0
2009-11-25 10:00:00,8.47,8.49,8.45,8.45,179200.0,8.47,8.49,8.45,8.45,179200.0
2009-11-25 10:10:00,8.45,8.45,8.4,8.43,333200.0,8.45,8.45,8.4,8.43,333200.0
2009-11-25 10:20:00,8.43,8.44,8.41,8.42,218400.0,8.43,8.44,8.41,8.42,218400.0
2009-11-25 10:30:00,8.42,8.46,8.42,8.45,208600.0,8.42,8.46,8.42,8.45,208600.0
2009-11-25 10:40:00,8.45,8.47,8.44,8.47,174300.0,8.45,8.47,8.44,8.47,174300.0
2009-11-25 10:50:00,8.46,8.46,8.43,8.43,86800.0,8.46,8.46,8.43,8.43,86800.0
2009-11-25 11:00:00,8.42,8.44,8.42,8.42,154000.0,8.42,8.44,8.42,8.42,154000.0
2009-11-25 11:10:00,8.42,8.44,8.42,8.44,163100.0,8.42,8.44,8.42,8.44,163100.0
2009-11-25 11:20:00,8.44,8.44,8.42,8.44,85400.0,8.44,8.44,8.42,8.44,85400.0
2009-11-25 11:30:00,8.43,8.45,8.42,8.43,146300.0,8.43,8.45,8.42,8.43,146300.0
2009-11-25 11:40:00,8.43,8.44,8.42,8.43,115500.0,8.43,8.44,8.42,8.43,115500.0
2009-11-25 11:50:00,8.43,8.44,8.43,8.44,63000.0,8.43,8.44,8.43,8.44,63000.0
2009-11-25 12:00:00,8.44,8.44,8.42,8.43,109900.0,8.44,8.44,8.42,8.43,109900.0
2009-11-25 12:10:00,8.42,8.44,8.42,8.43,175000.0,8.42,8.44,8.42,8.43,175000.0
2009-11-25 12:20:00,8.44,8.45,8.43,8.45,72100.0,8.44,8.45,8.43,8.45,72100.0
2009-11-25 12:30:00,8.45,8.45,8.42,8.43,168700.0,8.45,8.45,8.42,8.43,168700.0
2009-11-25 12:40:00,8.43,8.43,8.42,8.43,118300.0,8.43,8.43,8.42,8.43,118300.0
2009-11-25 12:50:00,8.42,8.44,8.42,8.44,60200.0,8.42,8.44,8.42,8.44,60200.0
2009-11-25 13:00:00,8.43,8.44,8.43,8.44,64400.0,8.43,8.44,8.43,8.44,64400.0
2009-11-25 13:10:00,8.44,8.44,8.42,8.42,137900.0,8.44,8.44,8.42,8.42,137900.0
2009-11-25 13:20:00,8.43,8.44,8.42,8.43,100100.0,8.43,8.44,8.42,8.43,100100.0
2009-11-25 13:30:00,8.43,8.44,8.43,8.43,88900.0,8.43,8.44,8.43,8.43,88900.0
2009-11-25 13:40:00,8.43,8.45,8.43,8.45,72800.0,8.43,8.45,8.43,8.45,72800.0
2009-11-25 13:50:00,8.45,8.46,8.44,8.44,102200.0,8.45,8.46,8.44,8.44,102200.0
2009-11-25 14:00:00,8.44,8.45,8.43,8.43,112000.0,8.44,8.45,8.43,8.43,112000.0
2009-11-25 14:10:00,8.43,8.43,8.42,8.43,105700.0,8.43,8.43,8.42,8.43,105700.0
2009-11-25 14:20:00,8.43,8.43,8.43,8.43,88200.0,8.43,8.43,8.43,8.43,88200.0
2009-11-25 14:30:00,8.43,8.44,8.42,8.42,225400.0,8.43,8.44,8.42,8.42,225400.0
2009-11-25 14:40:00,8.42,8.44,8.42,8.43,130900.0,8.42,8.44,8.42,8.43,130900.0
2009-11-25 14:50:00,8.43,8.44,8.43,8.43,221200.0,8.43,8.44,8.43,8.43,221200.0
2009-11-25 15:00:00,8.43,8.44,8.42,8.43,177800.0,8.43,8.44,8.42,8.43,177800.0
2009-11-25 15:10:00,8.43,8.44,8.42,8.43,200900.0,8.43,8.44,8.42,8.43,200900.0
2009-11-25 15:20:00,8.43,8.44,8.43,8.44,119700.0,8.43,8.44,8.43,8.44,119700.0
2009-11-25 15:30:00,8.44,8.45,8.43,8.44,348600.0,8.44,8.45,8.43,8.44,348600.0
2009-11-25 15:40:00,8.43,8.44,8.42,8.43,426300.0,8.43,8.44,8.42,8.43,426300.0
2009-11-25 15:50:00,8.43,8.47,8.43,8.46,638400.0,8.43,8.47,8.43,8.46,638400.0
2009-11-27 09:30:00,8.19,8.24,7.82,8.13,1691200.0,8.19,8.24,7.82,8.13,1691200.0
2009-11-27 09:40:00,8.13,8.27,8.12,8.24,821100.0,8.13,8.27,8.12,8.24,821100.0
2009-11-27 09:50:00,8.23,8.31,8.21,8.3,434000.0,8.23,8.31,8.21,8.3,434000.0
2009-11-27 10:00:00,8.3,8.35,8.27,8.28,259000.0,8.3,8.35,8.27,8.28,259000.0
2009-11-27 10:10:00,8.28,8.3,8.26,8.29,187600.0,8.28,8.3,8.26,8.29,187600.0
2009-11-27 10:20:00,8.29,8.31,8.28,8.3,86800.0,8.29,8.31,8.28,8.3,86800.0
2009-11-27 10:30:00,8.3,8.31,8.29,8.29,105700.0,8.3,8.31,8.29,8.29,105700.0
2009-11-27 10:40:00,8.29,8.34,8.29,8.33,135100.0,8.29,8.34,8.29,8.33,135100.0
2009-11-27 10:50:00,8.32,8.35,8.31,8.33,146300.0,8.32,8.35,8.31,8.33,146300.0
2009-11-27 11:00:00,8.33,8.35,8.32,8.35,102900.0,8.33,8.35,8.32,8.35,102900.0
2009-11-27 11:10:00,8.35,8.36,8.33,8.33,65800.0,8.35,8.36,8.33,8.33,65800.0
2009-11-27 11:20:00,8.33,8.33,8.31,8.33,51100.0,8.33,8.33,8.31,8.33,51100.0
2009-11-27 11:30:00,8.33,8.33,8.3,8.31,74900.0,8.33,8.33,8.3,8.31,74900.0
2009-11-27 11:40:00,8.3,8.32,8.29,8.29,65800.0,8.3,8.32,8.29,8.29,65800.0
2009-11-27 11:50:00,8.29,8.31,8.29,8.31,88200.0,8.29,8.31,8.29,8.31,88200.0
2009-11-27 12:00:00,8.31,8.32,8.29,8.3,118300.0,8.31,8.32,8.29,8.3,118300.0
2009-11-27 12:10:00,8.3,8.3,8.28,8.29,77000.0,8.3,8.3,8.28,8.29,77000.0
2009-11-27 12:20:00,8.29,8.29,8.28,8.29,102200.0,8.29,8.29,8.28,8.29,102200.0
2009-11-27 12:30:00,8.3,8.3,8.29,8.3,59500.0,8.3,8.3,8.29,8.3,59500.0
2009-11-27 12:40:00,8.3,8.32,8.29,8.31,115500.0,8.3,8.32,8.29,8.31,115500.0
2009-11-27 12:50:00,8.3,8.3,8.27,8.27,515900.0,8.3,8.3,8.27,8.27,515900.0
2009-11-27 13:00:00,8.27,8.28,8.18,8.18,211400.0,8.27,8.28,8.18,8.18,211400.0
2009-11-27 13:10:00,8.26,8.26,8.26,8.26,5600.0,8.26,8.26,8.26,8.26,5600.0
2009-11-27 13:20:00,8.29,8.29,8.29,8.29,9100.0,8.29,8.29,8.29,8.29,9100.0
2009-11-27 13:30:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 13:40:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 13:50:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 14:00:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 14:10:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 14:20:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 14:30:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 14:40:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 14:50:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 15:00:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 15:10:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 15:20:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 15:30:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 15:40:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-27 15:50:00,8.29,8.29,8.29,8.29,0.0,8.29,8.29,8.29,8.29,0.0
2009-11-30 09:30:00,8.28,8.28,8.22,8.27,275100.0,8.28,8.28,8.22,8.27,275100.0
2009-11-30 09:40:00,8.28,8.28,8.22,8.24,228900.0,8.28,8.28,8.22,8.24,228900.0
2009-11-30 09:50:00,8.25,8.28,8.23,8.26,190400.0,8.25,8.28,8.23,8.26,190400.0
2009-11-30 10:00:00,8.26,8.26,8.24,8.26,198800.0,8.26,8.26,8.24,8.26,198800.0
2009-11-30 10:10:00,8.26,8.31,8.26,8.31,270200.0,8.26,8.31,8.26,8.31,270200.0
2009-11-30 10:20:00,8.31,8.31,8.29,8.3,189000.0,8.31,8.31,8.29,8.3,189000.0
2009-11-30 10:30:00,8.3,8.31,8.29,8.3,173600.0,8.3,8.31,8.29,8.3,173600.0
2009-11-30 10:40:00,8.3,8.3,8.27,8.27,135800.0,8.3,8.3,8.27,8.27,135800.0
2009-11-30 10:50:00,8.27,8.28,8.26,8.26,107100.0,8.27,8.28,8.26,8.26,107100.0
2009-11-30 11:00:00,8.27,8.27,8.22,8.24,162400.0,8.27,8.27,8.22,8.24,162400.0
2009-11-30 11:10:00,8.23,8.23,8.18,8.19,175000.0,8.23,8.23,8.18,8.19,175000.0
2009-11-30 11:20:00,8.19,8.23,8.18,8.19,63000.0,8.19,8.23,8.18,8.19,63000.0
2009-11-30 11:30:00,8.18,8.18,8.13,8.13,287000.0,8.18,8.18,8.13,8.13,287000.0
2009-11-30 11:40:00,8.13,8.16,8.13,8.15,162400.0,8.13,8.16,8.13,8.15,162400.0
2009-11-30 11:50:00,8.15,8.17,8.14,8.16,87500.0,8.15,8.17,8.14,8.16,87500.0
2009-11-30 12:00:00,8.16,8.2,8.16,8.2,109900.0,8.16,8.2,8.16,8.2,109900.0
2009-11-30 12:10:00,8.2,8.22,8.2,8.22,73500.0,8.2,8.22,8.2,8.22,73500.0
2009-11-30 12:20:00,8.22,8.22,8.2,8.21,68600.0,8.22,8.22,8.2,8.21,68600.0
2009-11-30 12:30:00,8.2,8.2,8.18,8.19,59500.0,8.2,8.2,8.18,8.19,59500.0
2009-11-30 12:40:00,8.18,8.2,8.18,8.2,30100.0,8.18,8.2,8.18,8.2,30100.0
2009-11-30 12:50:00,8.2,8.22,8.2,8.22,40600.0,8.2,8.22,8.2,8.22,40600.0
2009-11-30 13:00:00,8.22,8.23,8.21,8.23,73500.0,8.22,8.23,8.21,8.23,73500.0
2009-11-30 13:10:00,8.22,8.24,8.22,8.24,72800.0,8.22,8.24,8.22,8.24,72800.0
2009-11-30 13:20:00,8.24,8.27,8.24,8.26,82600.0,8.24,8.27,8.24,8.26,82600.0
2009-11-30 13:30:00,8.27,8.27,8.25,8.26,110600.0,8.27,8.27,8.25,8.26,110600.0
2009-11-30 13:40:00,8.26,8.26,8.24,8.25,219800.0,8.26,8.26,8.24,8.25,219800.0
2009-11-30 13:50:00,8.25,8.27,8.25,8.27,243600.0,8.25,8.27,8.25,8.27,243600.0
2009-11-30 14:00:00,8.27,8.29,8.26,8.28,201600.0,8.27,8.29,8.26,8.28,201600.0
2009-11-30 14:10:00,8.28,8.3,8.28,8.3,266700.0,8.28,8.3,8.28,8.3,266700.0
2009-11-30 14:20:00,8.29,8.3,8.27,8.28,385000.0,8.29,8.3,8.27,8.28,385000.0
2009-11-30 14:30:00,8.28,8.28,8.27,8.28,228200.0,8.28,8.28,8.27,8.28,228200.0
2009-11-30 14:40:00,8.28,8.28,8.27,8.28,289100.0,8.28,8.28,8.27,8.28,289100.0
2009-11-30 14:50:00,8.28,8.31,8.28,8.31,340900.0,8.28,8.31,8.28,8.31,340900.0
2009-11-30 15:00:00,8.31,8.34,8.31,8.34,294700.0,8.31,8.34,8.31,8.34,294700.0
2009-11-30 15:10:00,8.33,8.36,8.33,8.35,112000.0,8.33,8.36,8.33,8.35,112000.0
2009-11-30 15:20:00,8.35,8.35,8.33,8.35,508200.0,8.35,8.35,8.33,8.35,508200.0
2009-11-30 15:30:00,8.35,8.4,8.35,8.4,606900.0,8.35,8.4,8.35,8.4,606900.0
2009-11-30 15:40:00,8.39,8.4,8.37,8.37,424200.0,8.39,8.4,8.37,8.37,424200.0
2009-11-30 15:50:00,8.37,8.4,8.37,8.38,538300.0,8.37,8.4,8.37,8.38,538300.0
2009-12-01 09:30:00,8.24,8.36,8.22,8.26,1011500.0,8.24,8.36,8.22,8.26,1011500.0
2009-12-01 09:40:00,8.25,8.26,8.18,8.2,620900.0,8.25,8.26,8.18,8.2,620900.0
2009-12-01 09:50:00,8.2,8.2,8.1,8.14,833700.0,8.2,8.2,8.1,8.14,833700.0
2009-12-01 10:00:00,8.14,8.2,8.12,8.15,633500.0,8.14,8.2,8.12,8.15,633500.0
2009-12-01 10:10:00,8.15,8.15,8.11,8.14,424200.0,8.15,8.15,8.11,8.14,424200.0
2009-12-01 10:20:00,8.14,8.16,8.11,8.14,404600.0,8.14,8.16,8.11,8.14,404600.0
2009-12-01 10:30:00,8.15,8.19,8.14,8.16,372400.0,8.15,8.19,8.14,8.16,372400.0
2009-12-01 10:40:00,8.16,8.17,8.14,8.14,283500.0,8.16,8.17,8.14,8.14,283500.0
2009-12-01 10:50:00,8.14,8.16,8.14,8.15,227500.0,8.14,8.16,8.14,8.15,227500.0
2009-12-01 11:00:00,8.15,8.16,8.13,8.13,162400.0,8.15,8.16,8.13,8.13,162400.0
2009-12-01 11:10:00,8.13,8.14,8.12,8.14,181300.0,8.13,8.14,8.12,8.14,181300.0
2009-12-01 11:20:00,8.14,8.15,8.13,8.13,192500.0,8.14,8.15,8.13,8.13,192500.0
2009-12-01 11:30:00,8.13,8.14,8.12,8.14,201600.0,8.13,8.14,8.12,8.14,201600.0
2009-12-01 11:40:00,8.13,8.19,8.12,8.18,301000.0,8.13,8.19,8.12,8.18,301000.0
2009-12-01 11:50:00,8.17,8.22,8.17,8.21,315700.0,8.17,8.22,8.17,8.21,315700.0
2009-12-01 12:00:00,8.21,8.23,8.21,8.23,80500.0,8.21,8.23,8.21,8.23,80500.0
2009-12-01 12:10:00,8.23,8.24,8.22,8.22,128800.0,8.23,8.24,8.22,8.22,128800.0
2009-12-01 12:20:00,8.23,8.23,8.21,8.22,112000.0,8.23,8.23,8.21,8.22,112000.0
2009-12-01 12:30:00,8.22,8.24,8.22,8.23,273700.0,8.22,8.24,8.22,8.23,273700.0
2009-12-01 12:40:00,8.22,8.23,8.22,8.23,193200.0,8.22,8.23,8.22,8.23,193200.0
2009-12-01 12:50:00,8.23,8.27,8.23,8.26,179900.0,8.23,8.27,8.23,8.26,179900.0
2009-12-01 13:00:00,8.26,8.27,8.25,8.26,399700.0,8.26,8.27,8.25,8.26,399700.0
2009-12-01 13:10:00,8.26,8.28,8.26,8.28,502600.0,8.26,8.28,8.26,8.28,502600.0
2009-12-01 13:20:00,8.28,8.29,8.27,8.28,363300.0,8.28,8.29,8.27,8.28,363300.0
2009-12-01 13:30:00,8.28,8.32,8.28,8.32,478800.0,8.28,8.32,8.28,8.32,478800.0
2009-12-01 13:40:00,8.32,8.33,8.31,8.31,341600.0,8.32,8.33,8.31,8.31,341600.0
2009-12-01 13:50:00,8.31,8.33,8.31,8.33,88200.0,8.31,8.33,8.31,8.33,88200.0
2009-12-01 14:00:00,8.33,8.34,8.33,8.34,65100.0,8.33,8.34,8.33,8.34,65100.0
2009-12-01 14:10:00,8.34,8.35,8.34,8.35,107100.0,8.34,8.35,8.34,8.35,107100.0
2009-12-01 14:20:00,8.35,8.38,8.35,8.37,251300.0,8.35,8.38,8.35,8.37,251300.0
2009-12-01 14:30:00,8.37,8.38,8.36,8.38,389900.0,8.37,8.38,8.36,8.38,389900.0
2009-12-01 14:40:00,8.38,8.4,8.37,8.37,266000.0,8.38,8.4,8.37,8.37,266000.0
2009-12-01 14:50:00,8.37,8.37,8.34,8.34,200200.0,8.37,8.37,8.34,8.34,200200.0
2009-12-01 15:00:00,8.34,8.34,8.32,8.33,143500.0,8.34,8.34,8.32,8.33,143500.0
2009-12-01 15:10:00,8.33,8.34,8.33,8.34,197400.0,8.33,8.34,8.33,8.34,197400.0
2009-12-01 15:20:00,8.34,8.35,8.33,8.34,284900.0,8.34,8.35,8.33,8.34,284900.0
2009-12-01 15:30:00,8.34,8.35,8.31,8.33,348600.0,8.34,8.35,8.31,8.33,348600.0
2009-12-01 15:40:00,8.32,8.35,8.32,8.34,389900.0,8.32,8.35,8.32,8.34,389900.0
2009-12-01 15:50:00,8.34,8.34,8.31,8.32,604100.0,8.34,8.34,8.31,8.32,604100.0
2009-12-02 09:30:00,8.34,8.39,8.31,8.34,270200.0,8.34,8.39,8.31,8.34,270200.0
2009-12-02 09:40:00,8.34,8.39,8.29,8.31,685300.0,8.34,8.39,8.29,8.31,685300.0
2009-12-02 09:50:00,8.3,8.34,8.3,8.33,458500.0,8.3,8.34,8.3,8.33,458500.0
2009-12-02 10:00:00,8.33,8.47,8.33,8.45,865900.0,8.33,8.47,8.33,8.45,865900.0
2009-12-02 10:10:00,8.45,8.51,8.45,8.5,420000.0,8.45,8.51,8.45,8.5,420000.0
2009-12-02 10:20:00,8.5,8.54,8.49,8.51,233100.0,8.5,8.54,8.49,8.51,233100.0
2009-12-02 10:30:00,8.51,8.54,8.5,8.52,436800.0,8.51,8.54,8.5,8.52,436800.0
2009-12-02 10:40:00,8.52,8.53,8.5,8.51,319900.0,8.52,8.53,8.5,8.51,319900.0
2009-12-02 10:50:00,8.52,8.52,8.5,8.51,229600.0,8.52,8.52,8.5,8.51,229600.0
2009-12-02 11:00:00,8.51,8.52,8.46,8.48,302400.0,8.51,8.52,8.46,8.48,302400.0
2009-12-02 11:10:00,8.48,8.48,8.43,8.44,315000.0,8.48,8.48,8.43,8.44,315000.0
2009-12-02 11:20:00,8.44,8.48,8.42,8.47,242200.0,8.44,8.48,8.42,8.47,242200.0
2009-12-02 11:30:00,8.47,8.5,8.46,8.5,165200.0,8.47,8.5,8.46,8.5,165200.0
2009-12-02 11:40:00,8.5,8.5,8.48,8.49,92400.0,8.5,8.5,8.48,8.49,92400.0
2009-12-02 11:50:00,8.49,8.49,8.45,8.47,331800.0,8.49,8.49,8.45,8.47,331800.0
2009-12-02 12:00:00,8.47,8.47,8.43,8.44,230300.0,8.47,8.47,8.43,8.44,230300.0
2009-12-02 12:10:00,8.44,8.44,8.36,8.37,423500.0,8.44,8.44,8.36,8.37,423500.0
2009-12-02 12:20:00,8.37,8.39,8.34,8.39,158900.0,8.37,8.39,8.34,8.39,158900.0
2009-12-02 12:30:00,8.39,8.43,8.39,8.41,205800.0,8.39,8.43,8.39,8.41,205800.0
2009-12-02 12:40:00,8.41,8.41,8.38,8.39,173600.0,8.41,8.41,8.38,8.39,173600.0
2009-12-02 12:50:00,8.38,8.39,8.37,8.39,210000.0,8.38,8.39,8.37,8.39,210000.0
2009-12-02 13:00:00,8.39,8.39,8.38,8.39,114800.0,8.39,8.39,8.38,8.39,114800.0
2009-12-02 13:10:00,8.39,8.4,8.38,8.39,173600.0,8.39,8.4,8.38,8.39,173600.0
2009-12-02 13:20:00,8.39,8.4,8.39,8.4,33600.0,8.39,8.4,8.39,8.4,33600.0
2009-12-02 13:30:00,8.4,8.4,8.39,8.39,89600.0,8.4,8.4,8.39,8.39,89600.0
2009-12-02 13:40:00,8.39,8.41,8.39,8.41,51100.0,8.39,8.41,8.39,8.41,51100.0
2009-12-02 13:50:00,8.41,8.42,8.41,8.41,47600.0,8.41,8.42,8.41,8.41,47600.0
2009-12-02 14:00:00,8.42,8.43,8.41,8.42,48300.0,8.42,8.43,8.41,8.42,48300.0
2009-12-02 14:10:00,8.42,8.42,8.39,8.4,82600.0,8.42,8.42,8.39,8.4,82600.0
2009-12-02 14:20:00,8.4,8.42,8.39,8.41,46200.0,8.4,8.42,8.39,8.41,46200.0
2009-12-02 14:30:00,8.42,8.43,8.4,8.43,137900.0,8.42,8.43,8.4,8.43,137900.0
2009-12-02 14:40:00,8.43,8.44,8.43,8.44,49700.0,8.43,8.44,8.43,8.44,49700.0
2009-12-02 14:50:00,8.44,8.45,8.43,8.45,88900.0,8.44,8.45,8.43,8.45,88900.0
2009-12-02 15:00:00,8.44,8.44,8.43,8.43,56700.0,8.44,8.44,8.43,8.43,56700.0
2009-12-02 15:10:00,8.44,8.44,8.4,8.4,224700.0,8.44,8.44,8.4,8.4,224700.0
2009-12-02 15:20:00,8.41,8.43,8.4,8.43,98700.0,8.41,8.43,8.4,8.43,98700.0
2009-12-02 15:30:00,8.42,8.44,8.42,8.43,159600.0,8.42,8.44,8.42,8.43,159600.0
2009-12-02 15:40:00,8.43,8.44,8.43,8.44,254100.0,8.43,8.44,8.43,8.44,254100.0
2009-12-02 15:50:00,8.44,8.44,8.43,8.43,188300.0,8.44,8.44,8.43,8.43,188300.0
2009-12-03 09:30:00,8.47,8.47,8.4,8.42,273000.0,8.47,8.47,8.4,8.42,273000.0
2009-12-03 09:40:00,8.42,8.5,8.4,8.49,189700.0,8.42,8.5,8.4,8.49,189700.0
2009-12-03 09:50:00,8.49,8.49,8.42,8.42,149100.0,8.49,8.49,8.42,8.42,149100.0
2009-12-03 10:00:00,8.42,8.42,8.37,8.37,310100.0,8.42,8.42,8.37,8.37,310100.0
2009-12-03 10:10:00,8.38,8.38,8.27,8.28,428400.0,8.38,8.38,8.27,8.28,428400.0
2009-12-03 10:20:00,8.28,8.31,8.27,8.29,315000.0,8.28,8.31,8.27,8.29,315000.0
2009-12-03 10:30:00,8.29,8.31,8.28,8.3,423500.0,8.29,8.31,8.28,8.3,423500.0
2009-12-03 10:40:00,8.29,8.32,8.25,8.31,566300.0,8.29,8.32,8.25,8.31,566300.0
2009-12-03 10:50:00,8.31,8.32,8.3,8.31,177100.0,8.31,8.32,8.3,8.31,177100.0
2009-12-03 11:00:00,8.31,8.35,8.31,8.33,111300.0,8.31,8.35,8.31,8.33,111300.0
2009-12-03 11:10:00,8.33,8.33,8.32,8.32,231000.0,8.33,8.33,8.32,8.32,231000.0
2009-12-03 11:20:00,8.32,8.33,8.29,8.3,212800.0,8.32,8.33,8.29,8.3,212800.0
2009-12-03 11:30:00,8.3,8.31,8.28,8.28,105700.0,8.3,8.31,8.28,8.28,105700.0
2009-12-03 11:40:00,8.28,8.29,8.27,8.28,249200.0,8.28,8.29,8.27,8.28,249200.0
2009-12-03 11:50:00,8.28,8.3,8.27,8.27,231700.0,8.28,8.3,8.27,8.27,231700.0
2009-12-03 12:00:00,8.26,8.27,8.26,8.26,201600.0,8.26,8.27,8.26,8.26,201600.0
2009-12-03 12:10:00,8.26,8.27,8.25,8.27,352800.0,8.26,8.27,8.25,8.27,352800.0
2009-12-03 12:20:00,8.27,8.27,8.25,8.26,399000.0,8.27,8.27,8.25,8.26,399000.0
2009-12-03 12:30:00,8.26,8.26,8.25,8.25,427000.0,8.26,8.26,8.25,8.25,427000.0
2009-12-03 12:40:00,8.25,8.28,8.25,8.28,87500.0,8.25,8.28,8.25,8.28,87500.0
2009-12-03 12:50:00,8.28,8.3,8.28,8.3,250600.0,8.28,8.3,8.28,8.3,250600.0
2009-12-03 13:00:00,8.3,8.31,8.28,8.29,149100.0,8.3,8.31,8.28,8.29,149100.0
2009-12-03 13:10:00,8.29,8.29,8.27,8.28,151900.0,8.29,8.29,8.27,8.28,151900.0
2009-12-03 13:20:00,8.29,8.29,8.27,8.29,56000.0,8.29,8.29,8.27,8.29,56000.0
2009-12-03 13:30:00,8.3,8.31,8.3,8.31,56700.0,8.3,8.31,8.3,8.31,56700.0
2009-12-03 13:40:00,8.31,8.32,8.31,8.32,42700.0,8.31,8.32,8.31,8.32,42700.0
2009-12-03 13:50:00,8.32,8.33,8.32,8.33,44100.0,8.32,8.33,8.32,8.33,44100.0
2009-12-03 14:00:00,8.33,8.34,8.32,8.34,78400.0,8.33,8.34,8.32,8.34,78400.0
2009-12-03 14:10:00,8.34,8.35,8.33,8.33,192500.0,8.34,8.35,8.33,8.33,192500.0
2009-12-03 14:20:00,8.33,8.34,8.32,8.33,93800.0,8.33,8.34,8.32,8.33,93800.0
2009-12-03 14:30:00,8.33,8.34,8.33,8.34,46900.0,8.33,8.34,8.33,8.34,46900.0
2009-12-03 14:40:00,8.34,8.35,8.34,8.35,120400.0,8.34,8.35,8.34,8.35,120400.0
2009-12-03 14:50:00,8.35,8.35,8.33,8.35,397600.0,8.35,8.35,8.33,8.35,397600.0
2009-12-03 15:00:00,8.34,8.35,8.34,8.35,103600.0,8.34,8.35,8.34,8.35,103600.0
2009-12-03 15:10:00,8.35,8.37,8.35,8.37,77700.0,8.35,8.37,8.35,8.37,77700.0
2009-12-03 15:20:00,8.37,8.37,8.36,8.36,166600.0,8.37,8.37,8.36,8.36,166600.0
2009-12-03 15:30:00,8.36,8.37,8.34,8.34,189700.0,8.36,8.37,8.34,8.34,189700.0
2009-12-03 15:40:00,8.35,8.35,8.31,8.31,198800.0,8.35,8.35,8.31,8.31,198800.0
2009-12-03 15:50:00,8.31,8.31,8.29,8.29,328300.0,8.31,8.31,8.29,8.29,328300.0
2009-12-04 09:30:00,8.29,8.34,8.21,8.23,599900.0,8.29,8.34,8.21,8.23,599900.0
2009-12-04 09:40:00,8.23,8.35,8.22,8.35,427000.0,8.23,8.35,8.22,8.35,427000.0
2009-12-04 09:50:00,8.34,8.34,8.23,8.23,369600.0,8.34,8.34,8.23,8.23,369600.0
2009-12-04 10:00:00,8.23,8.26,8.2,8.26,440300.0,8.23,8.26,8.2,8.26,440300.0
2009-12-04 10:10:00,8.26,8.28,8.22,8.23,256900.0,8.26,8.28,8.22,8.23,256900.0
2009-12-04 10:20:00,8.23,8.26,8.22,8.25,343700.0,8.23,8.26,8.22,8.25,343700.0
2009-12-04 10:30:00,8.24,8.25,8.21,8.22,193200.0,8.24,8.25,8.21,8.22,193200.0
2009-12-04 10:40:00,8.23,8.23,8.2,8.22,205100.0,8.23,8.23,8.2,8.22,205100.0
2009-12-04 10:50:00,8.22,8.24,8.16,8.17,335300.0,8.22,8.24,8.16,8.17,335300.0
2009-12-04 11:00:00,8.17,8.17,8.08,8.12,504000.0,8.17,8.17,8.08,8.12,504000.0
2009-12-04 11:10:00,8.12,8.13,8.04,8.05,427700.0,8.12,8.13,8.04,8.05,427700.0
2009-12-04 11:20:00,8.04,8.07,8.02,8.02,387800.0,8.04,8.07,8.02,8.02,387800.0
2009-12-04 11:30:00,8.02,8.02,7.96,7.97,473200.0,8.02,8.02,7.96,7.97,473200.0
2009-12-04 11:40:00,7.97,7.97,7.87,7.93,548100.0,7.97,7.97,7.87,7.93,548100.0
2009-12-04 11:50:00,7.93,7.98,7.9,7.98,378700.0,7.93,7.98,7.9,7.98,378700.0
2009-12-04 12:00:00,7.98,8.03,7.97,8.02,277900.0,7.98,8.03,7.97,8.02,277900.0
2009-12-04 12:10:00,8.02,8.05,8.02,8.02,312900.0,8.02,8.05,8.02,8.02,312900.0
2009-12-04 12:20:00,8.02,8.03,8.0,8.01,179900.0,8.02,8.03,8.0,8.01,179900.0
2009-12-04 12:30:00,8.01,8.05,8.01,8.04,244300.0,8.01,8.05,8.01,8.04,244300.0
2009-12-04 12:40:00,8.03,8.05,8.01,8.02,337400.0,8.03,8.05,8.01,8.02,337400.0
2009-12-04 12:50:00,8.02,8.06,8.02,8.03,280000.0,8.02,8.06,8.02,8.03,280000.0
2009-12-04 13:00:00,8.03,8.05,8.02,8.02,275100.0,8.03,8.05,8.02,8.02,275100.0
2009-12-04 13:10:00,8.02,8.02,7.98,7.99,242200.0,8.02,8.02,7.98,7.99,242200.0
2009-12-04 13:20:00,7.99,7.99,7.97,7.97,115500.0,7.99,7.99,7.97,7.97,115500.0
2009-12-04 13:30:00,7.96,7.99,7.94,7.95,147700.0,7.96,7.99,7.94,7.95,147700.0
2009-12-04 13:40:00,7.95,8.0,7.95,7.98,212100.0,7.95,8.0,7.95,7.98,212100.0
2009-12-04 13:50:00,7.98,7.98,7.94,7.95,136500.0,7.98,7.98,7.94,7.95,136500.0
2009-12-04 14:00:00,7.95,7.99,7.95,7.96,94500.0,7.95,7.99,7.95,7.96,94500.0
2009-12-04 14:10:00,7.96,8.0,7.96,7.98,128800.0,7.96,8.0,7.96,7.98,128800.0
2009-12-04 14:20:00,7.98,8.0,7.98,7.99,58100.0,7.98,8.0,7.98,7.99,58100.0
2009-12-04 14:30:00,8.0,8.02,8.0,8.01,123900.0,8.0,8.02,8.0,8.01,123900.0
2009-12-04 14:40:00,8.01,8.02,7.98,7.98,97300.0,8.01,8.02,7.98,7.98,97300.0
2009-12-04 14:50:00,7.98,8.01,7.97,8.01,113400.0,7.98,8.01,7.97,8.01,113400.0
2009-12-04 15:00:00,8.0,8.02,7.98,7.99,290500.0,8.0,8.02,7.98,7.99,290500.0
2009-12-04 15:10:00,8.0,8.02,7.99,8.01,117600.0,8.0,8.02,7.99,8.01,117600.0
2009-12-04 15:20:00,8.01,8.04,8.01,8.03,217700.0,8.01,8.04,8.01,8.03,217700.0
2009-12-04 15:30:00,8.03,8.04,8.01,8.01,142800.0,8.03,8.04,8.01,8.01,142800.0
2009-12-04 15:40:00,8.0,8.04,7.99,8.03,318500.0,8.0,8.04,7.99,8.03,318500.0
2009-12-04 15:50:00,8.03,8.04,8.02,8.03,294700.0,8.03,8.04,8.02,8.03,294700.0
2009-12-07 09:30:00,8.12,8.14,7.95,7.97,262500.0,8.12,8.14,7.95,7.97,262500.0
2009-12-07 09:40:00,7.98,8.01,7.93,8.0,346500.0,7.98,8.01,7.93,8.0,346500.0
2009-12-07 09:50:00,8.0,8.01,7.99,8.0,216300.0,8.0,8.01,7.99,8.0,216300.0
2009-12-07 10:00:00,8.01,8.02,7.99,8.01,361900.0,8.01,8.02,7.99,8.01,361900.0
2009-12-07 10:10:00,8.0,8.01,7.98,7.99,473900.0,8.0,8.01,7.98,7.99,473900.0
2009-12-07 10:20:00,7.99,8.0,7.97,7.99,330400.0,7.99,8.0,7.97,7.99,330400.0
2009-12-07 10:30:00,7.99,8.03,7.99,8.03,483700.0,7.99,8.03,7.99,8.03,483700.0
2009-12-07 10:40:00,8.03,8.04,8.02,8.04,401800.0,8.03,8.04,8.02,8.04,401800.0
2009-12-07 10:50:00,8.04,8.05,8.03,8.03,301000.0,8.04,8.05,8.03,8.03,301000.0
2009-12-07 11:00:00,8.03,8.03,7.98,7.98,193900.0,8.03,8.03,7.98,7.98,193900.0
2009-12-07 11:10:00,7.97,7.98,7.93,7.95,158200.0,7.97,7.98,7.93,7.95,158200.0
2009-12-07 11:20:00,7.94,7.97,7.93,7.97,346500.0,7.94,7.97,7.93,7.97,346500.0
2009-12-07 11:30:00,7.97,8.02,7.97,7.99,291200.0,7.97,8.02,7.97,7.99,291200.0
2009-12-07 11:40:00,7.99,8.01,7.97,7.99,237300.0,7.99,8.01,7.97,7.99,237300.0
2009-12-07 11:50:00,8.0,8.05,8.0,8.05,429100.0,8.0,8.05,8.0,8.05,429100.0
2009-12-07 12:00:00,8.04,8.06,8.03,8.04,284200.0,8.04,8.06,8.03,8.04,284200.0
2009-12-07 12:10:00,8.04,8.04,8.03,8.03,122500.0,8.04,8.04,8.03,8.03,122500.0
2009-12-07 12:20:00,8.03,8.04,8.02,8.02,107100.0,8.03,8.04,8.02,8.02,107100.0
2009-12-07 12:30:00,8.02,8.05,8.02,8.03,246400.0,8.02,8.05,8.02,8.03,246400.0
2009-12-07 12:40:00,8.03,8.04,8.03,8.03,306600.0,8.03,8.04,8.03,8.03,306600.0
2009-12-07 12:50:00,8.03,8.04,8.03,8.03,129500.0,8.03,8.04,8.03,8.03,129500.0
2009-12-07 13:00:00,8.03,8.04,8.03,8.03,58100.0,8.03,8.04,8.03,8.03,58100.0
2009-12-07 13:10:00,8.03,8.04,8.03,8.03,109200.0,8.03,8.04,8.03,8.03,109200.0
2009-12-07 13:20:00,8.03,8.03,8.01,8.02,153300.0,8.03,8.03,8.01,8.02,153300.0
2009-12-07 13:30:00,8.02,8.02,8.0,8.01,165200.0,8.02,8.02,8.0,8.01,165200.0
2009-12-07 13:40:00,8.01,8.02,8.01,8.02,60900.0,8.01,8.02,8.01,8.02,60900.0
2009-12-07 13:50:00,8.02,8.03,8.01,8.01,100100.0,8.02,8.03,8.01,8.01,100100.0
2009-12-07 14:00:00,8.01,8.01,8.0,8.0,75600.0,8.01,8.01,8.0,8.0,75600.0
2009-12-07 14:10:00,8.0,8.01,8.0,8.01,66500.0,8.0,8.01,8.0,8.01,66500.0
2009-12-07 14:20:00,8.01,8.02,8.0,8.01,163100.0,8.01,8.02,8.0,8.01,163100.0
2009-12-07 14:30:00,8.01,8.01,7.99,8.0,237300.0,8.01,8.01,7.99,8.0,237300.0
2009-12-07 14:40:00,8.0,8.0,7.99,8.0,270200.0,8.0,8.0,7.99,8.0,270200.0
2009-12-07 14:50:00,7.99,8.0,7.98,7.99,96600.0,7.99,8.0,7.98,7.99,96600.0
2009-12-07 15:00:00,8.0,8.0,7.99,8.0,82600.0,8.0,8.0,7.99,8.0,82600.0
2009-12-07 15:10:00,8.0,8.0,7.99,7.99,128800.0,8.0,8.0,7.99,7.99,128800.0
2009-12-07 15:20:00,7.99,8.0,7.99,7.99,126000.0,7.99,8.0,7.99,7.99,126000.0
2009-12-07 15:30:00,8.0,8.02,8.0,8.0,212800.0,8.0,8.02,8.0,8.0,212800.0
2009-12-07 15:40:00,8.0,8.01,7.99,7.99,347200.0,8.0,8.01,7.99,7.99,347200.0
2009-12-07 15:50:00,8.0,8.0,7.99,7.99,222600.0,8.0,8.0,7.99,7.99,222600.0
2009-12-08 09:30:00,7.92,7.94,7.86,7.9,346500.0,7.92,7.94,7.86,7.9,346500.0
2009-12-08 09:40:00,7.9,7.9,7.87,7.88,155400.0,7.9,7.9,7.87,7.88,155400.0
2009-12-08 09:50:00,7.88,7.91,7.88,7.9,306600.0,7.88,7.91,7.88,7.9,306600.0
2009-12-08 10:00:00,7.89,7.9,7.87,7.89,334600.0,7.89,7.9,7.87,7.89,334600.0
2009-12-08 10:10:00,7.89,7.9,7.87,7.88,332500.0,7.89,7.9,7.87,7.88,332500.0
2009-12-08 10:20:00,7.88,7.89,7.84,7.85,461300.0,7.88,7.89,7.84,7.85,461300.0
2009-12-08 10:30:00,7.85,7.87,7.84,7.86,298900.0,7.85,7.87,7.84,7.86,298900.0
2009-12-08 10:40:00,7.87,7.89,7.85,7.85,165900.0,7.87,7.89,7.85,7.85,165900.0
2009-12-08 10:50:00,7.85,7.87,7.83,7.83,254100.0,7.85,7.87,7.83,7.83,254100.0
2009-12-08 11:00:00,7.84,7.85,7.82,7.84,273000.0,7.84,7.85,7.82,7.84,273000.0
2009-12-08 11:10:00,7.84,7.86,7.83,7.85,132300.0,7.84,7.86,7.83,7.85,132300.0
2009-12-08 11:20:00,7.85,7.9,7.84,7.9,198100.0,7.85,7.9,7.84,7.9,198100.0
2009-12-08 11:30:00,7.9,7.92,7.88,7.92,260400.0,7.9,7.92,7.88,7.92,260400.0
2009-12-08 11:40:00,7.91,7.94,7.91,7.94,214200.0,7.91,7.94,7.91,7.94,214200.0
2009-12-08 11:50:00,7.95,7.95,7.93,7.95,108500.0,7.95,7.95,7.93,7.95,108500.0
2009-12-08 12:00:00,7.95,7.98,7.94,7.96,185500.0,7.95,7.98,7.94,7.96,185500.0
2009-12-08 12:10:00,7.95,7.96,7.95,7.96,60900.0,7.95,7.96,7.95,7.96,60900.0
2009-12-08 12:20:00,7.96,7.99,7.96,7.97,161000.0,7.96,7.99,7.96,7.97,161000.0
2009-12-08 12:30:00,7.98,8.0,7.98,8.0,119700.0,7.98,8.0,7.98,8.0,119700.0
2009-12-08 12:40:00,8.0,8.02,7.99,7.99,348600.0,8.0,8.02,7.99,7.99,348600.0
2009-12-08 12:50:00,7.99,8.01,7.98,8.0,128100.0,7.99,8.01,7.98,8.0,128100.0
2009-12-08 13:00:00,8.0,8.01,8.0,8.0,70700.0,8.0,8.01,8.0,8.0,70700.0
2009-12-08 13:10:00,8.0,8.01,8.0,8.01,32900.0,8.0,8.01,8.0,8.01,32900.0
2009-12-08 13:20:00,8.01,8.01,7.99,7.99,116200.0,8.01,8.01,7.99,7.99,116200.0
2009-12-08 13:30:00,7.98,8.0,7.97,7.97,108500.0,7.98,8.0,7.97,7.97,108500.0
2009-12-08 13:40:00,7.97,7.97,7.95,7.95,117600.0,7.97,7.97,7.95,7.95,117600.0
2009-12-08 13:50:00,7.96,7.96,7.95,7.96,53200.0,7.96,7.96,7.95,7.96,53200.0
2009-12-08 14:00:00,7.96,7.98,7.95,7.98,47600.0,7.96,7.98,7.95,7.98,47600.0
2009-12-08 14:10:00,7.98,7.99,7.96,7.98,42700.0,7.98,7.99,7.96,7.98,42700.0
2009-12-08 14:20:00,7.98,7.98,7.96,7.97,28000.0,7.98,7.98,7.96,7.97,28000.0
2009-12-08 14:30:00,7.97,7.98,7.96,7.98,32900.0,7.97,7.98,7.96,7.98,32900.0
2009-12-08 14:40:00,7.98,7.98,7.95,7.96,28000.0,7.98,7.98,7.95,7.96,28000.0
2009-12-08 14:50:00,7.94,7.94,7.93,7.93,66500.0,7.94,7.94,7.93,7.93,66500.0
2009-12-08 15:00:00,7.93,7.96,7.93,7.96,69300.0,7.93,7.96,7.93,7.96,69300.0
2009-12-08 15:10:00,7.97,7.98,7.96,7.98,104300.0,7.97,7.98,7.96,7.98,104300.0
2009-12-08 15:20:00,7.98,7.99,7.97,7.99,196000.0,7.98,7.99,7.97,7.99,196000.0
2009-12-08 15:30:00,7.99,7.99,7.97,7.97,122500.0,7.99,7.99,7.97,7.97,122500.0
2009-12-08 15:40:00,7.97,7.99,7.97,7.99,194600.0,7.97,7.99,7.97,7.99,194600.0
2009-12-08 15:50:00,7.99,7.99,7.97,7.99,435400.0,7.99,7.99,7.97,7.99,435400.0
2009-12-09 09:30:00,8.01,8.03,7.9,7.9,260400.0,8.01,8.03,7.9,7.9,260400.0
2009-12-09 09:40:00,7.9,7.91,7.84,7.86,306600.0,7.9,7.91,7.84,7.86,306600.0
2009-12-09 09:50:00,7.86,7.9,7.85,7.9,234500.0,7.86,7.9,7.85,7.9,234500.0
2009-12-09 10:00:00,7.9,7.92,7.89,7.89,203000.0,7.9,7.92,7.89,7.89,203000.0
2009-12-09 10:10:00,7.9,7.9,7.87,7.9,120400.0,7.9,7.9,7.87,7.9,120400.0
2009-12-09 10:20:00,7.89,7.9,7.86,7.9,143500.0,7.89,7.9,7.86,7.9,143500.0
2009-12-09 10:30:00,7.9,7.91,7.88,7.91,140000.0,7.9,7.91,7.88,7.91,140000.0
2009-12-09 10:40:00,7.91,7.96,7.91,7.93,140000.0,7.91,7.96,7.91,7.93,140000.0
2009-12-09 10:50:00,7.93,7.94,7.91,7.91,185500.0,7.93,7.94,7.91,7.91,185500.0
2009-12-09 11:00:00,7.91,7.94,7.91,7.91,99400.0,7.91,7.94,7.91,7.91,99400.0
2009-12-09 11:10:00,7.92,7.97,7.91,7.96,179900.0,7.92,7.97,7.91,7.96,179900.0
2009-12-09 11:20:00,7.96,7.96,7.94,7.94,32900.0,7.96,7.96,7.94,7.94,32900.0
2009-12-09 11:30:00,7.95,7.97,7.95,7.96,105700.0,7.95,7.97,7.95,7.96,105700.0
2009-12-09 11:40:00,7.96,7.96,7.94,7.95,65800.0,7.96,7.96,7.94,7.95,65800.0
2009-12-09 11:50:00,7.95,7.95,7.93,7.93,182700.0,7.95,7.95,7.93,7.93,182700.0
2009-12-09 12:00:00,7.93,7.93,7.91,7.91,84700.0,7.93,7.93,7.91,7.91,84700.0
2009-12-09 12:10:00,7.91,7.93,7.91,7.92,93100.0,7.91,7.93,7.91,7.92,93100.0
2009-12-09 12:20:00,7.92,7.93,7.91,7.93,35000.0,7.92,7.93,7.91,7.93,35000.0
2009-12-09 12:30:00,7.92,7.93,7.92,7.93,93100.0,7.92,7.93,7.92,7.93,93100.0
2009-12-09 12:40:00,7.92,7.93,7.91,7.92,19600.0,7.92,7.93,7.91,7.92,19600.0
2009-12-09 12:50:00,7.92,7.93,7.91,7.93,14700.0,7.92,7.93,7.91,7.93,14700.0
2009-12-09 13:00:00,7.92,7.93,7.91,7.93,72100.0,7.92,7.93,7.91,7.93,72100.0
2009-12-09 13:10:00,7.92,7.93,7.92,7.92,18900.0,7.92,7.93,7.92,7.92,18900.0
2009-12-09 13:20:00,7.92,7.92,7.91,7.92,112000.0,7.92,7.92,7.91,7.92,112000.0
2009-12-09 13:30:00,7.91,7.92,7.9,7.91,75600.0,7.91,7.92,7.9,7.91,75600.0
2009-12-09 13:40:00,7.91,7.92,7.9,7.91,44100.0,7.91,7.92,7.9,7.91,44100.0
2009-12-09 13:50:00,7.92,7.92,7.91,7.91,40600.0,7.92,7.92,7.91,7.91,40600.0
2009-12-09 14:00:00,7.92,7.93,7.91,7.92,32200.0,7.92,7.93,7.91,7.92,32200.0
2009-12-09 14:10:00,7.92,7.92,7.91,7.91,60900.0,7.92,7.92,7.91,7.91,60900.0
2009-12-09 14:20:00,7.91,7.92,7.91,7.91,88900.0,7.91,7.92,7.91,7.91,88900.0
2009-12-09 14:30:00,7.91,7.93,7.91,7.93,121100.0,7.91,7.93,7.91,7.93,121100.0
2009-12-09 14:40:00,7.93,7.93,7.92,7.92,100100.0,7.93,7.93,7.92,7.92,100100.0
2009-12-09 14:50:00,7.92,7.93,7.92,7.93,36400.0,7.92,7.93,7.92,7.93,36400.0
2009-12-09 15:00:00,7.92,7.97,7.92,7.97,149100.0,7.92,7.97,7.92,7.97,149100.0
2009-12-09 15:10:00,7.97,8.0,7.97,8.0,151900.0,7.97,8.0,7.97,8.0,151900.0
2009-12-09 15:20:00,7.99,8.0,7.99,7.99,140700.0,7.99,8.0,7.99,7.99,140700.0
2009-12-09 15:30:00,8.0,8.0,7.98,7.98,149800.0,8.0,8.0,7.98,7.98,149800.0
2009-12-09 15:40:00,7.98,8.01,7.98,8.0,149800.0,7.98,8.01,7.98,8.0,149800.0
2009-12-09 15:50:00,8.0,8.0,7.99,8.0,380100.0,8.0,8.0,7.99,8.0,380100.0
2009-12-10 09:30:00,8.0,8.13,7.95,8.09,347900.0,8.0,8.13,7.95,8.09,347900.0
2009-12-10 09:40:00,8.08,8.09,8.04,8.04,207900.0,8.08,8.09,8.04,8.04,207900.0
2009-12-10 09:50:00,8.04,8.04,8.01,8.02,98000.0,8.04,8.04,8.01,8.02,98000.0
2009-12-10 10:00:00,8.01,8.07,8.01,8.07,39900.0,8.01,8.07,8.01,8.07,39900.0
2009-12-10 10:10:00,8.07,8.09,8.05,8.08,75600.0,8.07,8.09,8.05,8.08,75600.0
2009-12-10 10:20:00,8.08,8.12,8.07,8.1,149800.0,8.08,8.12,8.07,8.1,149800.0
2009-12-10 10:30:00,8.11,8.11,8.08,8.1,70000.0,8.11,8.11,8.08,8.1,70000.0
2009-12-10 10:40:00,8.1,8.16,8.1,8.15,247800.0,8.1,8.16,8.1,8.15,247800.0
2009-12-10 10:50:00,8.15,8.15,8.12,8.14,76300.0,8.15,8.15,8.12,8.14,76300.0
2009-12-10 11:00:00,8.13,8.16,8.13,8.15,208600.0,8.13,8.16,8.13,8.15,208600.0
2009-12-10 11:10:00,8.15,8.16,8.14,8.14,80500.0,8.15,8.16,8.14,8.14,80500.0
2009-12-10 11:20:00,8.15,8.15,8.14,8.14,70000.0,8.15,8.15,8.14,8.14,70000.0
2009-12-10 11:30:00,8.14,8.14,8.13,8.14,107100.0,8.14,8.14,8.13,8.14,107100.0
2009-12-10 11:40:00,8.14,8.15,8.13,8.14,137900.0,8.14,8.15,8.13,8.14,137900.0
2009-12-10 11:50:00,8.14,8.14,8.11,8.12,176400.0,8.14,8.14,8.11,8.12,176400.0
2009-12-10 12:00:00,8.12,8.13,8.11,8.12,84000.0,8.12,8.13,8.11,8.12,84000.0
2009-12-10 12:10:00,8.12,8.12,8.1,8.11,93800.0,8.12,8.12,8.1,8.11,93800.0
2009-12-10 12:20:00,8.11,8.12,8.09,8.09,124600.0,8.11,8.12,8.09,8.09,124600.0
2009-12-10 12:30:00,8.09,8.11,8.09,8.11,55300.0,8.09,8.11,8.09,8.11,55300.0
2009-12-10 12:40:00,8.11,8.13,8.1,8.13,135100.0,8.11,8.13,8.1,8.13,135100.0
2009-12-10 12:50:00,8.13,8.13,8.11,8.11,90300.0,8.13,8.13,8.11,8.11,90300.0
2009-12-10 13:00:00,8.11,8.11,8.08,8.09,110600.0,8.11,8.11,8.08,8.09,110600.0
2009-12-10 13:10:00,8.09,8.1,8.09,8.09,52500.0,8.09,8.1,8.09,8.09,52500.0
2009-12-10 13:20:00,8.09,8.1,8.09,8.1,17500.0,8.09,8.1,8.09,8.1,17500.0
2009-12-10 13:30:00,8.1,8.1,8.09,8.1,19600.0,8.1,8.1,8.09,8.1,19600.0
2009-12-10 13:40:00,8.1,8.11,8.09,8.11,46900.0,8.1,8.11,8.09,8.11,46900.0
2009-12-10 13:50:00,8.11,8.12,8.11,8.12,51100.0,8.11,8.12,8.11,8.12,51100.0
2009-12-10 14:00:00,8.13,8.14,8.11,8.14,317800.0,8.13,8.14,8.11,8.14,317800.0
2009-12-10 14:10:00,8.13,8.15,8.12,8.15,114100.0,8.13,8.15,8.12,8.15,114100.0
2009-12-10 14:20:00,8.15,8.15,8.14,8.14,30800.0,8.15,8.15,8.14,8.14,30800.0
2009-12-10 14:30:00,8.14,8.14,8.12,8.13,76300.0,8.14,8.14,8.12,8.13,76300.0
2009-12-10 14:40:00,8.13,8.13,8.11,8.11,52500.0,8.13,8.13,8.11,8.11,52500.0
2009-12-10 14:50:00,8.11,8.13,8.11,8.12,56000.0,8.11,8.13,8.11,8.12,56000.0
2009-12-10 15:00:00,8.12,8.12,8.11,8.12,144200.0,8.12,8.12,8.11,8.12,144200.0
2009-12-10 15:10:00,8.12,8.13,8.12,8.13,79800.0,8.12,8.13,8.12,8.13,79800.0
2009-12-10 15:20:00,8.13,8.13,8.11,8.11,280000.0,8.13,8.13,8.11,8.11,280000.0
2009-12-10 15:30:00,8.11,8.12,8.1,8.11,225400.0,8.11,8.12,8.1,8.11,225400.0
2009-12-10 15:40:00,8.11,8.12,8.09,8.11,115500.0,8.11,8.12,8.09,8.11,115500.0
2009-12-10 15:50:00,8.11,8.11,8.09,8.1,380800.0,8.11,8.11,8.09,8.1,380800.0
2009-12-11 09:30:00,8.12,8.14,8.02,8.03,254100.0,8.12,8.14,8.02,8.03,254100.0
2009-12-11 09:40:00,8.03,8.07,8.01,8.01,298200.0,8.03,8.07,8.01,8.01,298200.0
2009-12-11 09:50:00,8.01,8.08,7.99,8.06,315000.0,8.01,8.08,7.99,8.06,315000.0
2009-12-11 10:00:00,8.06,8.07,7.99,8.0,142100.0,8.06,8.07,7.99,8.0,142100.0
2009-12-11 10:10:00,7.99,8.01,7.97,7.98,165200.0,7.99,8.01,7.97,7.98,165200.0
2009-12-11 10:20:00,7.99,7.99,7.98,7.99,138600.0,7.99,7.99,7.98,7.99,138600.0
2009-12-11 10:30:00,7.99,8.01,7.98,7.98,151900.0,7.99,8.01,7.98,7.98,151900.0
2009-12-11 10:40:00,7.98,7.98,7.98,7.98,54600.0,7.98,7.98,7.98,7.98,54600.0
2009-12-11 10:50:00,7.98,7.99,7.98,7.98,84700.0,7.98,7.99,7.98,7.98,84700.0
2009-12-11 11:00:00,7.98,7.98,7.97,7.97,175700.0,7.98,7.98,7.97,7.97,175700.0
2009-12-11 11:10:00,7.97,7.98,7.97,7.97,122500.0,7.97,7.98,7.97,7.97,122500.0
2009-12-11 11:20:00,7.97,7.97,7.95,7.96,247100.0,7.97,7.97,7.95,7.96,247100.0
2009-12-11 11:30:00,7.96,7.97,7.95,7.95,46200.0,7.96,7.97,7.95,7.95,46200.0
2009-12-11 11:40:00,7.95,7.96,7.93,7.93,157500.0,7.95,7.96,7.93,7.93,157500.0
2009-12-11 11:50:00,7.93,7.94,7.91,7.93,121800.0,7.93,7.94,7.91,7.93,121800.0
2009-12-11 12:00:00,7.92,7.94,7.92,7.94,58800.0,7.92,7.94,7.92,7.94,58800.0
2009-12-11 12:10:00,7.94,7.95,7.94,7.95,46900.0,7.94,7.95,7.94,7.95,46900.0
2009-12-11 12:20:00,7.95,7.96,7.95,7.95,55300.0,7.95,7.96,7.95,7.95,55300.0
2009-12-11 12:30:00,7.95,7.95,7.94,7.95,74900.0,7.95,7.95,7.94,7.95,74900.0
2009-12-11 12:40:00,7.95,7.95,7.94,7.95,68600.0,7.95,7.95,7.94,7.95,68600.0
2009-12-11 12:50:00,7.95,7.98,7.95,7.98,64400.0,7.95,7.98,7.95,7.98,64400.0
2009-12-11 13:00:00,7.98,7.98,7.97,7.97,109200.0,7.98,7.98,7.97,7.97,109200.0
2009-12-11 13:10:00,7.97,7.98,7.97,7.97,64400.0,7.97,7.98,7.97,7.97,64400.0
2009-12-11 13:20:00,7.97,7.98,7.96,7.96,88200.0,7.97,7.98,7.96,7.96,88200.0
2009-12-11 13:30:00,7.96,7.97,7.96,7.97,232400.0,7.96,7.97,7.96,7.97,232400.0
2009-12-11 13:40:00,7.97,7.97,7.96,7.97,35000.0,7.97,7.97,7.96,7.97,35000.0
2009-12-11 13:50:00,7.96,7.97,7.96,7.97,83300.0,7.96,7.97,7.96,7.97,83300.0
2009-12-11 14:00:00,7.97,7.98,7.97,7.98,82600.0,7.97,7.98,7.97,7.98,82600.0
2009-12-11 14:10:00,7.98,7.98,7.97,7.98,58100.0,7.98,7.98,7.97,7.98,58100.0
2009-12-11 14:20:00,7.98,7.99,7.98,7.99,53200.0,7.98,7.99,7.98,7.99,53200.0
2009-12-11 14:30:00,7.99,7.99,7.98,7.98,65800.0,7.99,7.99,7.98,7.98,65800.0
2009-12-11 14:40:00,7.98,7.99,7.97,7.98,106400.0,7.98,7.99,7.97,7.98,106400.0
2009-12-11 14:50:00,7.98,7.98,7.97,7.97,79100.0,7.98,7.98,7.97,7.97,79100.0
2009-12-11 15:00:00,7.97,7.97,7.96,7.96,101500.0,7.97,7.97,7.96,7.96,101500.0
2009-12-11 15:10:00,7.97,7.97,7.96,7.96,110600.0,7.97,7.97,7.96,7.96,110600.0
2009-12-11 15:20:00,7.96,7.97,7.96,7.97,94500.0,7.96,7.97,7.96,7.97,94500.0
2009-12-11 15:30:00,7.97,7.97,7.97,7.97,135800.0,7.97,7.97,7.97,7.97,135800.0
2009-12-11 15:40:00,7.97,7.97,7.95,7.95,172900.0,7.97,7.97,7.95,7.95,172900.0
2009-12-11 15:50:00,7.95,7.96,7.95,7.96,279300.0,7.95,7.96,7.95,7.96,279300.0
2009-12-14 09:30:00,8.06,8.06,7.97,7.98,185500.0,8.06,8.06,7.97,7.98,185500.0
2009-12-14 09:40:00,7.97,7.99,7.96,7.99,165200.0,7.97,7.99,7.96,7.99,165200.0
2009-12-14 09:50:00,7.98,8.0,7.96,7.98,121100.0,7.98,8.0,7.96,7.98,121100.0
2009-12-14 10:00:00,7.97,7.98,7.96,7.97,140700.0,7.97,7.98,7.96,7.97,140700.0
2009-12-14 10:10:00,7.97,7.98,7.94,7.94,199500.0,7.97,7.98,7.94,7.94,199500.0
2009-12-14 10:20:00,7.94,7.97,7.93,7.97,204400.0,7.94,7.97,7.93,7.97,204400.0
2009-12-14 10:30:00,7.97,7.99,7.97,7.99,79800.0,7.97,7.99,7.97,7.99,79800.0
2009-12-14 10:40:00,7.99,8.0,7.99,7.99,76300.0,7.99,8.0,7.99,7.99,76300.0
2009-12-14 10:50:00,7.99,8.01,7.99,7.99,82600.0,7.99,8.01,7.99,7.99,82600.0
2009-12-14 11:00:00,7.99,8.0,7.99,8.0,70000.0,7.99,8.0,7.99,8.0,70000.0
2009-12-14 11:10:00,8.0,8.0,8.0,8.0,161000.0,8.0,8.0,8.0,8.0,161000.0
2009-12-14 11:20:00,8.0,8.0,7.99,8.0,179900.0,8.0,8.0,7.99,8.0,179900.0
2009-12-14 11:30:00,8.0,8.0,8.0,8.0,53900.0,8.0,8.0,8.0,8.0,53900.0
2009-12-14 11:40:00,8.0,8.02,8.0,8.02,103600.0,8.0,8.02,8.0,8.02,103600.0
2009-12-14 11:50:00,8.02,8.02,8.02,8.02,67200.0,8.02,8.02,8.02,8.02,67200.0
2009-12-14 12:00:00,8.02,8.03,8.01,8.03,119000.0,8.02,8.03,8.01,8.03,119000.0
2009-12-14 12:10:00,8.03,8.05,8.03,8.05,88200.0,8.03,8.05,8.03,8.05,88200.0
2009-12-14 12:20:00,8.05,8.05,8.05,8.05,59500.0,8.05,8.05,8.05,8.05,59500.0
2009-12-14 12:30:00,8.05,8.07,8.05,8.07,172200.0,8.05,8.07,8.05,8.07,172200.0
2009-12-14 12:40:00,8.06,8.07,8.05,8.05,85400.0,8.06,8.07,8.05,8.05,85400.0
2009-12-14 12:50:00,8.05,8.06,8.04,8.05,218400.0,8.05,8.06,8.04,8.05,218400.0
2009-12-14 13:00:00,8.05,8.06,8.04,8.04,61600.0,8.05,8.06,8.04,8.04,61600.0
2009-12-14 13:10:00,8.04,8.05,8.04,8.05,82600.0,8.04,8.05,8.04,8.05,82600.0
2009-12-14 13:20:00,8.05,8.05,8.04,8.05,46200.0,8.05,8.05,8.04,8.05,46200.0
2009-12-14 13:30:00,8.05,8.05,8.04,8.05,83300.0,8.05,8.05,8.04,8.05,83300.0
2009-12-14 13:40:00,8.05,8.05,8.04,8.05,211400.0,8.05,8.05,8.04,8.05,211400.0
2009-12-14 13:50:00,8.05,8.05,8.05,8.05,77700.0,8.05,8.05,8.05,8.05,77700.0
2009-12-14 14:00:00,8.05,8.05,8.05,8.05,42700.0,8.05,8.05,8.05,8.05,42700.0
2009-12-14 14:10:00,8.05,8.06,8.05,8.06,94500.0,8.05,8.06,8.05,8.06,94500.0
2009-12-14 14:20:00,8.06,8.06,8.05,8.05,25200.0,8.06,8.06,8.05,8.05,25200.0
2009-12-14 14:30:00,8.05,8.05,8.05,8.05,107100.0,8.05,8.05,8.05,8.05,107100.0
2009-12-14 14:40:00,8.05,8.05,8.04,8.04,86100.0,8.05,8.05,8.04,8.04,86100.0
2009-12-14 14:50:00,8.04,8.06,8.04,8.06,179200.0,8.04,8.06,8.04,8.06,179200.0
2009-12-14 15:00:00,8.06,8.06,8.06,8.06,115500.0,8.06,8.06,8.06,8.06,115500.0
2009-12-14 15:10:00,8.06,8.06,8.06,8.06,130900.0,8.06,8.06,8.06,8.06,130900.0
2009-12-14 15:20:00,8.06,8.06,8.05,8.06,133700.0,8.06,8.06,8.05,8.06,133700.0
2009-12-14 15:30:00,8.06,8.07,8.06,8.06,140700.0,8.06,8.07,8.06,8.06,140700.0
2009-12-14 15:40:00,8.06,8.06,8.04,8.05,139300.0,8.06,8.06,8.04,8.05,139300.0
2009-12-14 15:50:00,8.05,8.06,8.05,8.06,184800.0,8.05,8.06,8.05,8.06,184800.0
2009-12-15 09:30:00,8.02,8.05,8.01,8.01,82600.0,8.02,8.05,8.01,8.01,82600.0
2009-12-15 09:40:00,8.01,8.03,8.0,8.01,89600.0,8.01,8.03,8.0,8.01,89600.0
2009-12-15 09:50:00,8.01,8.02,7.99,7.99,96600.0,8.01,8.02,7.99,7.99,96600.0
2009-12-15 10:00:00,7.99,8.06,7.99,8.06,254800.0,7.99,8.06,7.99,8.06,254800.0
2009-12-15 10:10:00,8.06,8.14,8.06,8.13,240800.0,8.06,8.14,8.06,8.13,240800.0
2009-12-15 10:20:00,8.13,8.14,8.1,8.11,245000.0,8.13,8.14,8.1,8.11,245000.0
2009-12-15 10:30:00,8.11,8.11,8.08,8.11,87500.0,8.11,8.11,8.08,8.11,87500.0
2009-12-15 10:40:00,8.11,8.14,8.11,8.14,182700.0,8.11,8.14,8.11,8.14,182700.0
2009-12-15 10:50:00,8.14,8.16,8.14,8.15,242900.0,8.14,8.16,8.14,8.15,242900.0
2009-12-15 11:00:00,8.16,8.16,8.13,8.14,126700.0,8.16,8.16,8.13,8.14,126700.0
2009-12-15 11:10:00,8.14,8.16,8.14,8.16,112000.0,8.14,8.16,8.14,8.16,112000.0
2009-12-15 11:20:00,8.16,8.16,8.16,8.16,73500.0,8.16,8.16,8.16,8.16,73500.0
2009-12-15 11:30:00,8.16,8.18,8.16,8.16,214900.0,8.16,8.18,8.16,8.16,214900.0
2009-12-15 11:40:00,8.16,8.17,8.15,8.17,84000.0,8.16,8.17,8.15,8.17,84000.0
2009-12-15 11:50:00,8.17,8.18,8.16,8.18,117600.0,8.17,8.18,8.16,8.18,117600.0
2009-12-15 12:00:00,8.18,8.2,8.18,8.2,126000.0,8.18,8.2,8.18,8.2,126000.0
2009-12-15 12:10:00,8.2,8.21,8.2,8.2,95900.0,8.2,8.21,8.2,8.2,95900.0
2009-12-15 12:20:00,8.2,8.2,8.19,8.2,67900.0,8.2,8.2,8.19,8.2,67900.0
2009-12-15 12:30:00,8.2,8.21,8.2,8.21,72800.0,8.2,8.21,8.2,8.21,72800.0
2009-12-15 12:40:00,8.21,8.21,8.21,8.21,59500.0,8.21,8.21,8.21,8.21,59500.0
2009-12-15 12:50:00,8.21,8.21,8.21,8.21,101500.0,8.21,8.21,8.21,8.21,101500.0
2009-12-15 13:00:00,8.21,8.21,8.19,8.2,147700.0,8.21,8.21,8.19,8.2,147700.0
2009-12-15 13:10:00,8.19,8.2,8.19,8.2,72100.0,8.19,8.2,8.19,8.2,72100.0
2009-12-15 13:20:00,8.2,8.2,8.19,8.19,95200.0,8.2,8.2,8.19,8.19,95200.0
2009-12-15 13:30:00,8.19,8.19,8.14,8.15,133000.0,8.19,8.19,8.14,8.15,133000.0
2009-12-15 13:40:00,8.15,8.16,8.14,8.16,105700.0,8.15,8.16,8.14,8.16,105700.0
2009-12-15 13:50:00,8.16,8.18,8.16,8.18,44800.0,8.16,8.18,8.16,8.18,44800.0
2009-12-15 14:00:00,8.18,8.18,8.17,8.18,44800.0,8.18,8.18,8.17,8.18,44800.0
2009-12-15 14:10:00,8.18,8.18,8.16,8.17,74200.0,8.18,8.18,8.16,8.17,74200.0
2009-12-15 14:20:00,8.16,8.16,8.16,8.16,83300.0,8.16,8.16,8.16,8.16,83300.0
2009-12-15 14:30:00,8.16,8.16,8.15,8.15,67900.0,8.16,8.16,8.15,8.15,67900.0
2009-12-15 14:40:00,8.15,8.16,8.14,8.14,184100.0,8.15,8.16,8.14,8.14,184100.0
2009-12-15 14:50:00,8.14,8.16,8.13,8.16,122500.0,8.14,8.16,8.13,8.16,122500.0
2009-12-15 15:00:00,8.16,8.17,8.15,8.17,133000.0,8.16,8.17,8.15,8.17,133000.0
2009-12-15 15:10:00,8.17,8.17,8.17,8.17,101500.0,8.17,8.17,8.17,8.17,101500.0
2009-12-15 15:20:00,8.17,8.17,8.15,8.16,196700.0,8.17,8.17,8.15,8.16,196700.0
2009-12-15 15:30:00,8.16,8.16,8.12,8.13,233100.0,8.16,8.16,8.12,8.13,233100.0
2009-12-15 15:40:00,8.13,8.13,8.11,8.12,225400.0,8.13,8.13,8.11,8.12,225400.0
2009-12-15 15:50:00,8.13,8.13,8.12,8.13,364000.0,8.13,8.13,8.12,8.13,364000.0
2009-12-16 09:30:00,8.1,8.13,8.06,8.09,1058400.0,8.1,8.13,8.06,8.09,1058400.0
2009-12-16 09:40:00,8.09,8.09,7.97,7.99,329000.0,8.09,8.09,7.97,7.99,329000.0
2009-12-16 09:50:00,7.99,8.0,7.94,7.94,310800.0,7.99,8.0,7.94,7.94,310800.0
2009-12-16 10:00:00,7.94,8.0,7.93,7.96,395500.0,7.94,8.0,7.93,7.96,395500.0
2009-12-16 10:10:00,7.96,7.96,7.9,7.91,463400.0,7.96,7.96,7.9,7.91,463400.0
2009-12-16 10:20:00,7.91,7.92,7.88,7.9,393400.0,7.91,7.92,7.88,7.9,393400.0
2009-12-16 10:30:00,7.9,8.0,7.9,7.99,779100.0,7.9,8.0,7.9,7.99,779100.0
2009-12-16 10:40:00,8.0,8.0,7.97,7.98,254100.0,8.0,8.0,7.97,7.98,254100.0
2009-12-16 10:50:00,7.98,7.99,7.97,7.97,194600.0,7.98,7.99,7.97,7.97,194600.0
2009-12-16 11:00:00,7.97,7.99,7.96,7.98,195300.0,7.97,7.99,7.96,7.98,195300.0
2009-12-16 11:10:00,7.98,7.99,7.97,7.97,172900.0,7.98,7.99,7.97,7.97,172900.0
2009-12-16 11:20:00,7.97,7.98,7.96,7.97,149100.0,7.97,7.98,7.96,7.97,149100.0
2009-12-16 11:30:00,7.97,7.97,7.96,7.96,121800.0,7.97,7.97,7.96,7.96,121800.0
2009-12-16 11:40:00,7.96,7.98,7.96,7.98,131600.0,7.96,7.98,7.96,7.98,131600.0
2009-12-16 11:50:00,7.98,7.98,7.97,7.97,140700.0,7.98,7.98,7.97,7.97,140700.0
2009-12-16 12:00:00,7.97,7.98,7.96,7.97,87500.0,7.97,7.98,7.96,7.97,87500.0
2009-12-16 12:10:00,7.96,7.96,7.94,7.95,165900.0,7.96,7.96,7.94,7.95,165900.0
2009-12-16 12:20:00,7.95,7.95,7.94,7.94,129500.0,7.95,7.95,7.94,7.94,129500.0
2009-12-16 12:30:00,7.94,7.94,7.92,7.93,135100.0,7.94,7.94,7.92,7.93,135100.0
2009-12-16 12:40:00,7.92,7.93,7.91,7.93,231700.0,7.92,7.93,7.91,7.93,231700.0
2009-12-16 12:50:00,7.92,7.93,7.91,7.91,128100.0,7.92,7.93,7.91,7.91,128100.0
2009-12-16 13:00:00,7.91,7.91,7.9,7.9,166600.0,7.91,7.91,7.9,7.9,166600.0
2009-12-16 13:10:00,7.9,7.91,7.9,7.9,136500.0,7.9,7.91,7.9,7.9,136500.0
2009-12-16 13:20:00,7.9,7.91,7.88,7.88,504000.0,7.9,7.91,7.88,7.88,504000.0
2009-12-16 13:30:00,7.88,7.94,7.88,7.88,468300.0,7.88,7.94,7.88,7.88,468300.0
2009-12-16 13:40:00,7.88,7.89,7.86,7.87,323400.0,7.88,7.89,7.86,7.87,323400.0
2009-12-16 13:50:00,7.87,7.87,7.85,7.86,450800.0,7.87,7.87,7.85,7.86,450800.0
2009-12-16 14:00:00,7.86,7.88,7.85,7.87,383600.0,7.86,7.88,7.85,7.87,383600.0
2009-12-16 14:10:00,7.87,7.88,7.85,7.87,340900.0,7.87,7.88,7.85,7.87,340900.0
2009-12-16 14:20:00,7.87,7.89,7.86,7.88,403900.0,7.87,7.89,7.86,7.88,403900.0
2009-12-16 14:30:00,7.88,7.89,7.85,7.86,380800.0,7.88,7.89,7.85,7.86,380800.0
2009-12-16 14:40:00,7.86,7.86,7.81,7.84,676200.0,7.86,7.86,7.81,7.84,676200.0
2009-12-16 14:50:00,7.84,7.84,7.83,7.84,390600.0,7.84,7.84,7.83,7.84,390600.0
2009-12-16 15:00:00,7.84,7.86,7.83,7.86,487900.0,7.84,7.86,7.83,7.86,487900.0
2009-12-16 15:10:00,7.85,7.86,7.84,7.85,521500.0,7.85,7.86,7.84,7.85,521500.0
2009-12-16 15:20:00,7.85,7.86,7.82,7.82,455000.0,7.85,7.86,7.82,7.82,455000.0
2009-12-16 15:30:00,7.82,7.86,7.82,7.85,311500.0,7.82,7.86,7.82,7.85,311500.0
2009-12-16 15:40:00,7.85,7.88,7.84,7.86,997500.0,7.85,7.88,7.84,7.86,997500.0
2009-12-16 15:50:00,7.86,7.87,7.83,7.87,970900.0,7.86,7.87,7.83,7.87,970900.0
2009-12-17 09:30:00,7.79,7.81,7.69,7.81,923300.0,7.79,7.81,7.69,7.81,923300.0
2009-12-17 09:40:00,7.81,7.83,7.8,7.81,394100.0,7.81,7.83,7.8,7.81,394100.0
2009-12-17 09:50:00,7.81,7.81,7.8,7.8,289100.0,7.81,7.81,7.8,7.8,289100.0
2009-12-17 10:00:00,7.8,7.83,7.8,7.8,261100.0,7.8,7.83,7.8,7.8,261100.0
2009-12-17 10:10:00,7.8,7.8,7.74,7.74,371000.0,7.8,7.8,7.74,7.74,371000.0
2009-12-17 10:20:00,7.74,7.78,7.74,7.75,183400.0,7.74,7.78,7.74,7.75,183400.0
2009-12-17 10:30:00,7.74,7.75,7.72,7.73,215600.0,7.74,7.75,7.72,7.73,215600.0
2009-12-17 10:40:00,7.72,7.73,7.69,7.71,572600.0,7.72,7.73,7.69,7.71,572600.0
2009-12-17 10:50:00,7.71,7.71,7.7,7.7,377300.0,7.71,7.71,7.7,7.7,377300.0
2009-12-17 11:00:00,7.7,7.71,7.7,7.7,236600.0,7.7,7.71,7.7,7.7,236600.0
2009-12-17 11:10:00,7.7,7.73,7.7,7.73,286300.0,7.7,7.73,7.7,7.73,286300.0
2009-12-17 11:20:00,7.73,7.74,7.72,7.73,177100.0,7.73,7.74,7.72,7.73,177100.0
2009-12-17 11:30:00,7.73,7.73,7.71,7.73,251300.0,7.73,7.73,7.71,7.73,251300.0
2009-12-17 11:40:00,7.73,7.74,7.72,7.74,136500.0,7.73,7.74,7.72,7.74,136500.0
2009-12-17 11:50:00,7.74,7.74,7.73,7.73,224700.0,7.74,7.74,7.73,7.73,224700.0
2009-12-17 12:00:00,7.73,7.73,7.72,7.72,144200.0,7.73,7.73,7.72,7.72,144200.0
2009-12-17 12:10:00,7.72,7.73,7.71,7.72,142800.0,7.72,7.73,7.71,7.72,142800.0
2009-12-17 12:20:00,7.72,7.73,7.72,7.72,93800.0,7.72,7.73,7.72,7.72,93800.0
2009-12-17 12:30:00,7.72,7.72,7.7,7.7,160300.0,7.72,7.72,7.7,7.7,160300.0
2009-12-17 12:40:00,7.7,7.71,7.7,7.7,137900.0,7.7,7.71,7.7,7.7,137900.0
2009-12-17 12:50:00,7.7,7.71,7.68,7.68,276500.0,7.7,7.71,7.68,7.68,276500.0
2009-12-17 13:00:00,7.68,7.69,7.67,7.69,354200.0,7.68,7.69,7.67,7.69,354200.0
2009-12-17 13:10:00,7.69,7.69,7.67,7.68,82600.0,7.69,7.69,7.67,7.68,82600.0
2009-12-17 13:20:00,7.68,7.68,7.67,7.68,177100.0,7.68,7.68,7.67,7.68,177100.0
2009-12-17 13:30:00,7.68,7.68,7.68,7.68,86100.0,7.68,7.68,7.68,7.68,86100.0
2009-12-17 13:40:00,7.68,7.68,7.67,7.67,271600.0,7.68,7.68,7.67,7.67,271600.0
2009-12-17 13:50:00,7.68,7.71,7.67,7.71,251300.0,7.68,7.71,7.67,7.71,251300.0
2009-12-17 14:00:00,7.71,7.72,7.71,7.71,162400.0,7.71,7.72,7.71,7.71,162400.0
2009-12-17 14:10:00,7.71,7.72,7.71,7.71,53200.0,7.71,7.72,7.71,7.71,53200.0
2009-12-17 14:20:00,7.71,7.72,7.71,7.71,81900.0,7.71,7.72,7.71,7.71,81900.0
2009-12-17 14:30:00,7.71,7.71,7.7,7.7,188300.0,7.71,7.71,7.7,7.7,188300.0
2009-12-17 14:40:00,7.7,7.7,7.7,7.7,79800.0,7.7,7.7,7.7,7.7,79800.0
2009-12-17 14:50:00,7.7,7.7,7.69,7.69,144900.0,7.7,7.7,7.69,7.69,144900.0
2009-12-17 15:00:00,7.69,7.7,7.69,7.7,194600.0,7.69,7.7,7.69,7.7,194600.0
2009-12-17 15:10:00,7.7,7.7,7.69,7.69,192500.0,7.7,7.7,7.69,7.69,192500.0
2009-12-17 15:20:00,7.69,7.7,7.69,7.69,210000.0,7.69,7.7,7.69,7.69,210000.0
2009-12-17 15:30:00,7.69,7.69,7.68,7.68,378000.0,7.69,7.69,7.68,7.68,378000.0
2009-12-17 15:40:00,7.68,7.7,7.68,7.7,336700.0,7.68,7.7,7.68,7.7,336700.0
2009-12-17 15:50:00,7.7,7.7,7.67,7.68,595000.0,7.7,7.7,7.67,7.68,595000.0
2009-12-18 09:30:00,7.7,7.72,7.61,7.64,760900.0,7.7,7.72,7.61,7.64,760900.0
2009-12-18 09:40:00,7.64,7.66,7.62,7.65,250600.0,7.64,7.66,7.62,7.65,250600.0
2009-12-18 09:50:00,7.65,7.66,7.61,7.62,117600.0,7.65,7.66,7.61,7.62,117600.0
2009-12-18 10:00:00,7.61,7.63,7.61,7.63,85400.0,7.61,7.63,7.61,7.63,85400.0
2009-12-18 10:10:00,7.63,7.63,7.61,7.61,92400.0,7.63,7.63,7.61,7.61,92400.0
2009-12-18 10:20:00,7.61,7.61,7.59,7.6,154700.0,7.61,7.61,7.59,7.6,154700.0
2009-12-18 10:30:00,7.59,7.62,7.59,7.61,147700.0,7.59,7.62,7.59,7.61,147700.0
2009-12-18 10:40:00,7.61,7.62,7.61,7.61,54600.0,7.61,7.62,7.61,7.61,54600.0
2009-12-18 10:50:00,7.61,7.61,7.59,7.59,340900.0,7.61,7.61,7.59,7.59,340900.0
2009-12-18 11:00:00,7.59,7.6,7.59,7.59,170100.0,7.59,7.6,7.59,7.59,170100.0
2009-12-18 11:10:00,7.59,7.59,7.57,7.58,199500.0,7.59,7.59,7.57,7.58,199500.0
2009-12-18 11:20:00,7.58,7.59,7.57,7.59,207900.0,7.58,7.59,7.57,7.59,207900.0
2009-12-18 11:30:00,7.59,7.61,7.58,7.59,127400.0,7.59,7.61,7.58,7.59,127400.0
2009-12-18 11:40:00,7.59,7.59,7.57,7.58,82600.0,7.59,7.59,7.57,7.58,82600.0
2009-12-18 11:50:00,7.58,7.6,7.58,7.6,75600.0,7.58,7.6,7.58,7.6,75600.0
2009-12-18 12:00:00,7.6,7.61,7.6,7.61,88900.0,7.6,7.61,7.6,7.61,88900.0
2009-12-18 12:10:00,7.61,7.61,7.6,7.61,76300.0,7.61,7.61,7.6,7.61,76300.0
2009-12-18 12:20:00,7.61,7.64,7.61,7.63,66500.0,7.61,7.64,7.61,7.63,66500.0
2009-12-18 12:30:00,7.64,7.65,7.64,7.64,49000.0,7.64,7.65,7.64,7.64,49000.0
2009-12-18 12:40:00,7.65,7.65,7.63,7.64,39200.0,7.65,7.65,7.63,7.64,39200.0
2009-12-18 12:50:00,7.64,7.66,7.64,7.66,72800.0,7.64,7.66,7.64,7.66,72800.0
2009-12-18 13:00:00,7.66,7.67,7.66,7.67,39200.0,7.66,7.67,7.66,7.67,39200.0
2009-12-18 13:10:00,7.67,7.67,7.65,7.66,69300.0,7.67,7.67,7.65,7.66,69300.0
2009-12-18 13:20:00,7.65,7.68,7.65,7.68,52500.0,7.65,7.68,7.65,7.68,52500.0
2009-12-18 13:30:00,7.68,7.68,7.66,7.66,53900.0,7.68,7.68,7.66,7.66,53900.0
2009-12-18 13:40:00,7.66,7.68,7.65,7.68,90300.0,7.66,7.68,7.65,7.68,90300.0
2009-12-18 13:50:00,7.68,7.68,7.66,7.66,35000.0,7.68,7.68,7.66,7.66,35000.0
2009-12-18 14:00:00,7.66,7.69,7.66,7.68,136500.0,7.66,7.69,7.66,7.68,136500.0
2009-12-18 14:10:00,7.68,7.68,7.66,7.67,96600.0,7.68,7.68,7.66,7.67,96600.0
2009-12-18 14:20:00,7.66,7.66,7.64,7.65,74200.0,7.66,7.66,7.64,7.65,74200.0
2009-12-18 14:30:00,7.65,7.66,7.65,7.66,65100.0,7.65,7.66,7.65,7.66,65100.0
2009-12-18 14:40:00,7.66,7.66,7.64,7.64,98700.0,7.66,7.66,7.64,7.64,98700.0
2009-12-18 14:50:00,7.64,7.64,7.63,7.64,105700.0,7.64,7.64,7.63,7.64,105700.0
2009-12-18 15:00:00,7.64,7.64,7.63,7.63,180600.0,7.64,7.64,7.63,7.63,180600.0
2009-12-18 15:10:00,7.63,7.63,7.62,7.62,158200.0,7.63,7.63,7.62,7.62,158200.0
2009-12-18 15:20:00,7.62,7.62,7.61,7.61,205100.0,7.62,7.62,7.61,7.61,205100.0
2009-12-18 15:30:00,7.61,7.62,7.6,7.61,277900.0,7.61,7.62,7.6,7.61,277900.0
2009-12-18 15:40:00,7.61,7.61,7.59,7.59,609000.0,7.61,7.61,7.59,7.59,609000.0
2009-12-18 15:50:00,7.59,7.61,7.59,7.61,1731100.0,7.59,7.61,7.59,7.61,1731100.0
2009-12-21 09:30:00,7.6,7.65,7.56,7.64,426300.0,7.6,7.65,7.56,7.64,426300.0
2009-12-21 09:40:00,7.64,7.66,7.62,7.62,261100.0,7.64,7.66,7.62,7.62,261100.0
2009-12-21 09:50:00,7.62,7.64,7.62,7.63,93100.0,7.62,7.64,7.62,7.63,93100.0
2009-12-21 10:00:00,7.64,7.67,7.63,7.66,249200.0,7.64,7.67,7.63,7.66,249200.0
2009-12-21 10:10:00,7.66,7.69,7.66,7.66,576800.0,7.66,7.69,7.66,7.66,576800.0
2009-12-21 10:20:00,7.66,7.67,7.64,7.66,242900.0,7.66,7.67,7.64,7.66,242900.0
2009-12-21 10:30:00,7.66,7.68,7.66,7.67,378700.0,7.66,7.68,7.66,7.67,378700.0
2009-12-21 10:40:00,7.67,7.7,7.67,7.69,178500.0,7.67,7.7,7.67,7.69,178500.0
2009-12-21 10:50:00,7.69,7.71,7.67,7.68,452200.0,7.69,7.71,7.67,7.68,452200.0
2009-12-21 11:00:00,7.68,7.71,7.68,7.71,78400.0,7.68,7.71,7.68,7.71,78400.0
2009-12-21 11:10:00,7.71,7.72,7.71,7.72,187600.0,7.71,7.72,7.71,7.72,187600.0
2009-12-21 11:20:00,7.72,7.73,7.72,7.73,114100.0,7.72,7.73,7.72,7.73,114100.0
2009-12-21 11:30:00,7.72,7.75,7.72,7.74,165900.0,7.72,7.75,7.72,7.74,165900.0
2009-12-21 11:40:00,7.74,7.74,7.71,7.72,238000.0,7.74,7.74,7.71,7.72,238000.0
2009-12-21 11:50:00,7.72,7.72,7.71,7.71,164500.0,7.72,7.72,7.71,7.71,164500.0
2009-12-21 12:00:00,7.71,7.71,7.7,7.71,113400.0,7.71,7.71,7.7,7.71,113400.0
2009-12-21 12:10:00,7.71,7.71,7.69,7.7,126000.0,7.71,7.71,7.69,7.7,126000.0
2009-12-21 12:20:00,7.71,7.71,7.69,7.7,108500.0,7.71,7.71,7.69,7.7,108500.0
2009-12-21 12:30:00,7.7,7.72,7.7,7.71,126000.0,7.7,7.72,7.7,7.71,126000.0
2009-12-21 12:40:00,7.71,7.72,7.7,7.7,182700.0,7.71,7.72,7.7,7.7,182700.0
2009-12-21 12:50:00,7.7,7.71,7.68,7.7,172200.0,7.7,7.71,7.68,7.7,172200.0
2009-12-21 13:00:00,7.7,7.72,7.7,7.71,126000.0,7.7,7.72,7.7,7.71,126000.0
2009-12-21 13:10:00,7.71,7.72,7.7,7.71,134400.0,7.71,7.72,7.7,7.71,134400.0
2009-12-21 13:20:00,7.7,7.71,7.7,7.71,53200.0,7.7,7.71,7.7,7.71,53200.0
2009-12-21 13:30:00,7.71,7.71,7.69,7.7,83300.0,7.71,7.71,7.69,7.7,83300.0
2009-12-21 13:40:00,7.7,7.7,7.69,7.7,60200.0,7.7,7.7,7.69,7.7,60200.0
2009-12-21 13:50:00,7.7,7.71,7.7,7.7,51800.0,7.7,7.71,7.7,7.7,51800.0
2009-12-21 14:00:00,7.71,7.71,7.69,7.71,54600.0,7.71,7.71,7.69,7.71,54600.0
2009-12-21 14:10:00,7.71,7.71,7.7,7.7,56700.0,7.71,7.71,7.7,7.7,56700.0
2009-12-21 14:20:00,7.7,7.72,7.7,7.71,206500.0,7.7,7.72,7.7,7.71,206500.0
2009-12-21 14:30:00,7.71,7.71,7.7,7.71,56000.0,7.71,7.71,7.7,7.71,56000.0
2009-12-21 14:40:00,7.71,7.71,7.7,7.71,74900.0,7.71,7.71,7.7,7.71,74900.0
2009-12-21 14:50:00,7.71,7.72,7.71,7.71,88200.0,7.71,7.72,7.71,7.71,88200.0
2009-12-21 15:00:00,7.71,7.71,7.7,7.7,56000.0,7.71,7.71,7.7,7.7,56000.0
2009-12-21 15:10:00,7.7,7.7,7.69,7.69,81200.0,7.7,7.7,7.69,7.69,81200.0
2009-12-21 15:20:00,7.7,7.7,7.69,7.69,95900.0,7.7,7.7,7.69,7.69,95900.0
2009-12-21 15:30:00,7.69,7.7,7.69,7.7,130900.0,7.69,7.7,7.69,7.7,130900.0
2009-12-21 15:40:00,7.7,7.71,7.69,7.71,200900.0,7.7,7.71,7.69,7.71,200900.0
2009-12-21 15:50:00,7.71,7.71,7.7,7.7,317800.0,7.71,7.71,7.7,7.7,317800.0
2009-12-22 09:30:00,7.71,7.89,7.66,7.87,912100.0,7.71,7.89,7.66,7.87,912100.0
2009-12-22 09:40:00,7.87,7.89,7.79,7.86,985600.0,7.87,7.89,7.79,7.86,985600.0
2009-12-22 09:50:00,7.85,7.87,7.82,7.85,594300.0,7.85,7.87,7.82,7.85,594300.0
2009-12-22 10:00:00,7.85,7.87,7.85,7.86,304500.0,7.85,7.87,7.85,7.86,304500.0
2009-12-22 10:10:00,7.86,7.87,7.82,7.83,294700.0,7.86,7.87,7.82,7.83,294700.0
2009-12-22 10:20:00,7.82,7.83,7.8,7.81,356300.0,7.82,7.83,7.8,7.81,356300.0
2009-12-22 10:30:00,7.81,7.81,7.77,7.77,256900.0,7.81,7.81,7.77,7.77,256900.0
2009-12-22 10:40:00,7.78,7.79,7.76,7.79,139300.0,7.78,7.79,7.76,7.79,139300.0
2009-12-22 10:50:00,7.79,7.79,7.78,7.78,117600.0,7.79,7.79,7.78,7.78,117600.0
2009-12-22 11:00:00,7.78,7.79,7.76,7.79,67200.0,7.78,7.79,7.76,7.79,67200.0
2009-12-22 11:10:00,7.79,7.8,7.78,7.78,133000.0,7.79,7.8,7.78,7.78,133000.0
2009-12-22 11:20:00,7.78,7.79,7.77,7.79,91700.0,7.78,7.79,7.77,7.79,91700.0
2009-12-22 11:30:00,7.79,7.79,7.77,7.78,125300.0,7.79,7.79,7.77,7.78,125300.0
2009-12-22 11:40:00,7.78,7.78,7.75,7.75,107800.0,7.78,7.78,7.75,7.75,107800.0
2009-12-22 11:50:00,7.75,7.76,7.74,7.75,231000.0,7.75,7.76,7.74,7.75,231000.0
2009-12-22 12:00:00,7.75,7.76,7.73,7.74,310100.0,7.75,7.76,7.73,7.74,310100.0
2009-12-22 12:10:00,7.74,7.76,7.74,7.75,168000.0,7.74,7.76,7.74,7.75,168000.0
2009-12-22 12:20:00,7.75,7.75,7.74,7.74,112000.0,7.75,7.75,7.74,7.74,112000.0
2009-12-22 12:30:00,7.74,7.76,7.72,7.72,357700.0,7.74,7.76,7.72,7.72,357700.0
2009-12-22 12:40:00,7.73,7.75,7.72,7.74,83300.0,7.73,7.75,7.72,7.74,83300.0
2009-12-22 12:50:00,7.74,7.74,7.73,7.73,63000.0,7.74,7.74,7.73,7.73,63000.0
2009-12-22 13:00:00,7.73,7.74,7.72,7.74,84700.0,7.73,7.74,7.72,7.74,84700.0
2009-12-22 13:10:00,7.75,7.75,7.72,7.73,109200.0,7.75,7.75,7.72,7.73,109200.0
2009-12-22 13:20:00,7.73,7.73,7.71,7.71,134400.0,7.73,7.73,7.71,7.71,134400.0
2009-12-22 13:30:00,7.72,7.73,7.71,7.72,158200.0,7.72,7.73,7.71,7.72,158200.0
2009-12-22 13:40:00,7.72,7.72,7.71,7.72,139300.0,7.72,7.72,7.71,7.72,139300.0
2009-12-22 13:50:00,7.72,7.73,7.71,7.72,190400.0,7.72,7.73,7.71,7.72,190400.0
2009-12-22 14:00:00,7.72,7.73,7.71,7.72,130900.0,7.72,7.73,7.71,7.72,130900.0
2009-12-22 14:10:00,7.72,7.72,7.71,7.71,170100.0,7.72,7.72,7.71,7.71,170100.0
2009-12-22 14:20:00,7.71,7.72,7.71,7.71,159600.0,7.71,7.72,7.71,7.71,159600.0
2009-12-22 14:30:00,7.71,7.72,7.71,7.72,171500.0,7.71,7.72,7.71,7.72,171500.0
2009-12-22 14:40:00,7.72,7.72,7.71,7.72,153300.0,7.72,7.72,7.71,7.72,153300.0
2009-12-22 14:50:00,7.71,7.72,7.7,7.7,117600.0,7.71,7.72,7.7,7.7,117600.0
2009-12-22 15:00:00,7.71,7.71,7.66,7.67,648900.0,7.71,7.71,7.66,7.67,648900.0
2009-12-22 15:10:00,7.67,7.68,7.66,7.66,203700.0,7.67,7.68,7.66,7.66,203700.0
2009-12-22 15:20:00,7.66,7.68,7.65,7.67,217000.0,7.66,7.68,7.65,7.67,217000.0
2009-12-22 15:30:00,7.67,7.68,7.66,7.67,256200.0,7.67,7.68,7.66,7.67,256200.0
2009-12-22 15:40:00,7.67,7.67,7.64,7.65,551600.0,7.67,7.67,7.64,7.65,551600.0
2009-12-22 15:50:00,7.65,7.66,7.63,7.65,1232700.0,7.65,7.66,7.63,7.65,1232700.0
2009-12-23 09:30:00,7.73,7.82,7.73,7.81,263900.0,7.73,7.82,7.73,7.81,263900.0
2009-12-23 09:40:00,7.81,7.84,7.8,7.84,231700.0,7.81,7.84,7.8,7.84,231700.0
2009-12-23 09:50:00,7.84,7.89,7.83,7.88,298200.0,7.84,7.89,7.83,7.88,298200.0
2009-12-23 10:00:00,7.87,7.88,7.84,7.85,289100.0,7.87,7.88,7.84,7.85,289100.0
2009-12-23 10:10:00,7.85,7.85,7.81,7.82,187600.0,7.85,7.85,7.81,7.82,187600.0
2009-12-23 10:20:00,7.82,7.83,7.8,7.81,133000.0,7.82,7.83,7.8,7.81,133000.0
2009-12-23 10:30:00,7.81,7.81,7.79,7.79,182000.0,7.81,7.81,7.79,7.79,182000.0
2009-12-23 10:40:00,7.8,7.83,7.79,7.83,128800.0,7.8,7.83,7.79,7.83,128800.0
2009-12-23 10:50:00,7.83,7.83,7.82,7.83,151200.0,7.83,7.83,7.82,7.83,151200.0
2009-12-23 11:00:00,7.83,7.84,7.81,7.83,202300.0,7.83,7.84,7.81,7.83,202300.0
2009-12-23 11:10:00,7.83,7.85,7.82,7.84,109200.0,7.83,7.85,7.82,7.84,109200.0
2009-12-23 11:20:00,7.85,7.91,7.85,7.9,230300.0,7.85,7.91,7.85,7.9,230300.0
2009-12-23 11:30:00,7.9,7.93,7.89,7.92,197400.0,7.9,7.93,7.89,7.92,197400.0
2009-12-23 11:40:00,7.92,7.99,7.92,7.97,515900.0,7.92,7.99,7.92,7.97,515900.0
2009-12-23 11:50:00,7.97,8.0,7.96,7.99,233100.0,7.97,8.0,7.96,7.99,233100.0
2009-12-23 12:00:00,7.99,8.01,7.99,8.0,147700.0,7.99,8.01,7.99,8.0,147700.0
2009-12-23 12:10:00,8.0,8.02,7.99,8.0,182700.0,8.0,8.02,7.99,8.0,182700.0
2009-12-23 12:20:00,7.99,7.99,7.97,7.98,263200.0,7.99,7.99,7.97,7.98,263200.0
2009-12-23 12:30:00,7.98,7.98,7.96,7.96,154000.0,7.98,7.98,7.96,7.96,154000.0
2009-12-23 12:40:00,7.96,7.97,7.95,7.96,114800.0,7.96,7.97,7.95,7.96,114800.0
2009-12-23 12:50:00,7.96,7.98,7.96,7.97,125300.0,7.96,7.98,7.96,7.97,125300.0
2009-12-23 13:00:00,7.97,7.98,7.95,7.98,171500.0,7.97,7.98,7.95,7.98,171500.0
2009-12-23 13:10:00,7.98,8.01,7.98,8.0,168700.0,7.98,8.01,7.98,8.0,168700.0
2009-12-23 13:20:00,8.0,8.02,8.0,8.01,121800.0,8.0,8.02,8.0,8.01,121800.0
2009-12-23 13:30:00,8.02,8.04,8.02,8.03,128800.0,8.02,8.04,8.02,8.03,128800.0
2009-12-23 13:40:00,8.03,8.05,8.03,8.04,180600.0,8.03,8.05,8.03,8.04,180600.0
2009-12-23 13:50:00,8.04,8.04,8.03,8.03,58100.0,8.04,8.04,8.03,8.03,58100.0
2009-12-23 14:00:00,8.03,8.05,8.03,8.05,91700.0,8.03,8.05,8.03,8.05,91700.0
2009-12-23 14:10:00,8.05,8.06,8.05,8.05,120400.0,8.05,8.06,8.05,8.05,120400.0
2009-12-23 14:20:00,8.05,8.07,8.05,8.07,173600.0,8.05,8.07,8.05,8.07,173600.0
2009-12-23 14:30:00,8.06,8.09,8.06,8.09,269500.0,8.06,8.09,8.06,8.09,269500.0
2009-12-23 14:40:00,8.09,8.11,8.09,8.11,295400.0,8.09,8.11,8.09,8.11,295400.0
2009-12-23 14:50:00,8.11,8.13,8.1,8.12,589400.0,8.11,8.13,8.1,8.12,589400.0
2009-12-23 15:00:00,8.12,8.12,8.09,8.09,385700.0,8.12,8.12,8.09,8.09,385700.0
2009-12-23 15:10:00,8.09,8.11,8.04,8.1,345100.0,8.09,8.11,8.04,8.1,345100.0
2009-12-23 15:20:00,8.1,8.1,8.08,8.08,310800.0,8.1,8.1,8.08,8.08,310800.0
2009-12-23 15:30:00,8.08,8.09,8.07,8.09,412300.0,8.08,8.09,8.07,8.09,412300.0
2009-12-23 15:40:00,8.09,8.11,8.08,8.11,585900.0,8.09,8.11,8.08,8.11,585900.0
2009-12-23 15:50:00,8.11,8.13,8.11,8.12,1101100.0,8.11,8.13,8.11,8.12,1101100.0
2009-12-24 09:30:00,8.14,8.19,8.08,8.18,439600.0,8.14,8.19,8.08,8.18,439600.0
2009-12-24 09:40:00,8.18,8.24,8.17,8.21,375900.0,8.18,8.24,8.17,8.21,375900.0
2009-12-24 09:50:00,8.21,8.21,8.15,8.16,151200.0,8.21,8.21,8.15,8.16,151200.0
2009-12-24 10:00:00,8.16,8.18,8.14,8.16,127400.0,8.16,8.18,8.14,8.16,127400.0
2009-12-24 10:10:00,8.16,8.18,8.15,8.17,90300.0,8.16,8.18,8.15,8.17,90300.0
2009-12-24 10:20:00,8.16,8.17,8.15,8.16,63700.0,8.16,8.17,8.15,8.16,63700.0
2009-12-24 10:30:00,8.16,8.16,8.11,8.12,157500.0,8.16,8.16,8.11,8.12,157500.0
2009-12-24 10:40:00,8.12,8.12,8.11,8.11,88200.0,8.12,8.12,8.11,8.11,88200.0
2009-12-24 10:50:00,8.11,8.13,8.11,8.13,51800.0,8.11,8.13,8.11,8.13,51800.0
2009-12-24 11:00:00,8.13,8.14,8.12,8.13,72800.0,8.13,8.14,8.12,8.13,72800.0
2009-12-24 11:10:00,8.13,8.13,8.12,8.13,55300.0,8.13,8.13,8.12,8.13,55300.0
2009-12-24 11:20:00,8.13,8.17,8.13,8.16,139300.0,8.13,8.17,8.13,8.16,139300.0
2009-12-24 11:30:00,8.16,8.16,8.14,8.15,109200.0,8.16,8.16,8.14,8.15,109200.0
2009-12-24 11:40:00,8.15,8.16,8.15,8.16,56000.0,8.15,8.16,8.15,8.16,56000.0
2009-12-24 11:50:00,8.16,8.16,8.15,8.15,91000.0,8.16,8.16,8.15,8.15,91000.0
2009-12-24 12:00:00,8.15,8.16,8.15,8.16,37800.0,8.15,8.16,8.15,8.16,37800.0
2009-12-24 12:10:00,8.16,8.18,8.16,8.17,127400.0,8.16,8.18,8.16,8.17,127400.0
2009-12-24 12:20:00,8.17,8.17,8.16,8.16,72100.0,8.17,8.17,8.16,8.16,72100.0
2009-12-24 12:30:00,8.16,8.16,8.15,8.15,73500.0,8.16,8.16,8.15,8.15,73500.0
2009-12-24 12:40:00,8.15,8.15,8.13,8.13,147000.0,8.15,8.15,8.13,8.13,147000.0
2009-12-24 12:50:00,8.13,8.14,8.12,8.13,361900.0,8.13,8.14,8.12,8.13,361900.0
2009-12-28 09:30:00,8.1,8.23,8.1,8.21,281400.0,8.1,8.23,8.1,8.21,281400.0
2009-12-28 09:40:00,8.21,8.23,8.2,8.22,249900.0,8.21,8.23,8.2,8.22,249900.0
2009-12-28 09:50:00,8.22,8.22,8.16,8.18,321300.0,8.22,8.22,8.16,8.18,321300.0
2009-12-28 10:00:00,8.18,8.19,8.15,8.19,196000.0,8.18,8.19,8.15,8.19,196000.0
2009-12-28 10:10:00,8.19,8.21,8.17,8.19,158200.0,8.19,8.21,8.17,8.19,158200.0
2009-12-28 10:20:00,8.2,8.25,8.19,8.22,129500.0,8.2,8.25,8.19,8.22,129500.0
2009-12-28 10:30:00,8.23,8.24,8.23,8.23,105000.0,8.23,8.24,8.23,8.23,105000.0
2009-12-28 10:40:00,8.23,8.23,8.22,8.23,48300.0,8.23,8.23,8.22,8.23,48300.0
2009-12-28 10:50:00,8.23,8.27,8.23,8.27,214200.0,8.23,8.27,8.23,8.27,214200.0
2009-12-28 11:00:00,8.26,8.29,8.26,8.28,225400.0,8.26,8.29,8.26,8.28,225400.0
2009-12-28 11:10:00,8.28,8.28,8.26,8.26,120400.0,8.28,8.28,8.26,8.26,120400.0
2009-12-28 11:20:00,8.26,8.26,8.24,8.25,110600.0,8.26,8.26,8.24,8.25,110600.0
2009-12-28 11:30:00,8.25,8.28,8.25,8.27,79100.0,8.25,8.28,8.25,8.27,79100.0
2009-12-28 11:40:00,8.27,8.27,8.24,8.25,107800.0,8.27,8.27,8.24,8.25,107800.0
2009-12-28 11:50:00,8.25,8.25,8.23,8.23,123900.0,8.25,8.25,8.23,8.23,123900.0
2009-12-28 12:00:00,8.23,8.23,8.22,8.23,104300.0,8.23,8.23,8.22,8.23,104300.0
2009-12-28 12:10:00,8.23,8.24,8.23,8.23,64400.0,8.23,8.24,8.23,8.23,64400.0
2009-12-28 12:20:00,8.23,8.24,8.22,8.22,65100.0,8.23,8.24,8.22,8.22,65100.0
2009-12-28 12:30:00,8.22,8.23,8.22,8.23,49000.0,8.22,8.23,8.22,8.23,49000.0
2009-12-28 12:40:00,8.22,8.23,8.22,8.22,43400.0,8.22,8.23,8.22,8.22,43400.0
2009-12-28 12:50:00,8.22,8.23,8.22,8.22,41300.0,8.22,8.23,8.22,8.22,41300.0
2009-12-28 13:00:00,8.22,8.22,8.22,8.22,36400.0,8.22,8.22,8.22,8.22,36400.0
2009-12-28 13:10:00,8.22,8.22,8.21,8.22,49700.0,8.22,8.22,8.21,8.22,49700.0
2009-12-28 13:20:00,8.22,8.22,8.21,8.22,40600.0,8.22,8.22,8.21,8.22,40600.0
2009-12-28 13:30:00,8.22,8.22,8.19,8.2,163100.0,8.22,8.22,8.19,8.2,163100.0
2009-12-28 13:40:00,8.2,8.2,8.19,8.2,74200.0,8.2,8.2,8.19,8.2,74200.0
2009-12-28 13:50:00,8.2,8.2,8.2,8.2,39200.0,8.2,8.2,8.2,8.2,39200.0
2009-12-28 14:00:00,8.2,8.21,8.18,8.19,84000.0,8.2,8.21,8.18,8.19,84000.0
2009-12-28 14:10:00,8.19,8.19,8.16,8.16,116200.0,8.19,8.19,8.16,8.16,116200.0
2009-12-28 14:20:00,8.16,8.16,8.12,8.13,168000.0,8.16,8.16,8.12,8.13,168000.0
2009-12-28 14:30:00,8.13,8.17,8.13,8.17,165900.0,8.13,8.17,8.13,8.17,165900.0
2009-12-28 14:40:00,8.17,8.19,8.16,8.19,107800.0,8.17,8.19,8.16,8.19,107800.0
2009-12-28 14:50:00,8.19,8.21,8.19,8.2,91700.0,8.19,8.21,8.19,8.2,91700.0
2009-12-28 15:00:00,8.2,8.21,8.19,8.2,105700.0,8.2,8.21,8.19,8.2,105700.0
2009-12-28 15:10:00,8.2,8.21,8.2,8.21,81900.0,8.2,8.21,8.2,8.21,81900.0
2009-12-28 15:20:00,8.21,8.21,8.18,8.19,183400.0,8.21,8.21,8.18,8.19,183400.0
2009-12-28 15:30:00,8.19,8.2,8.18,8.19,136500.0,8.19,8.2,8.18,8.19,136500.0
2009-12-28 15:40:00,8.19,8.2,8.18,8.18,93100.0,8.19,8.2,8.18,8.18,93100.0
2009-12-28 15:50:00,8.18,8.2,8.17,8.19,349300.0,8.18,8.2,8.17,8.19,349300.0
2009-12-29 09:30:00,8.26,8.28,8.22,8.22,162400.0,8.26,8.28,8.22,8.22,162400.0
2009-12-29 09:40:00,8.22,8.24,8.22,8.22,62300.0,8.22,8.24,8.22,8.22,62300.0
2009-12-29 09:50:00,8.22,8.23,8.21,8.21,88200.0,8.22,8.23,8.21,8.21,88200.0
2009-12-29 10:00:00,8.22,8.23,8.19,8.2,142800.0,8.22,8.23,8.19,8.2,142800.0
2009-12-29 10:10:00,8.2,8.23,8.2,8.23,59500.0,8.2,8.23,8.2,8.23,59500.0
2009-12-29 10:20:00,8.23,8.23,8.22,8.22,59500.0,8.23,8.23,8.22,8.22,59500.0
2009-12-29 10:30:00,8.22,8.22,8.2,8.2,49700.0,8.22,8.22,8.2,8.2,49700.0
2009-12-29 10:40:00,8.2,8.2,8.2,8.2,21700.0,8.2,8.2,8.2,8.2,21700.0
2009-12-29 10:50:00,8.2,8.22,8.2,8.21,33600.0,8.2,8.22,8.2,8.21,33600.0
2009-12-29 11:00:00,8.22,8.22,8.2,8.22,73500.0,8.22,8.22,8.2,8.22,73500.0
2009-12-29 11:10:00,8.21,8.21,8.2,8.21,65100.0,8.21,8.21,8.2,8.21,65100.0
2009-12-29 11:20:00,8.2,8.21,8.19,8.19,123900.0,8.2,8.21,8.19,8.19,123900.0
2009-12-29 11:30:00,8.19,8.21,8.19,8.2,75600.0,8.19,8.21,8.19,8.2,75600.0
2009-12-29 11:40:00,8.2,8.2,8.19,8.19,73500.0,8.2,8.2,8.19,8.19,73500.0
2009-12-29 11:50:00,8.19,8.2,8.18,8.19,79800.0,8.19,8.2,8.18,8.19,79800.0
2009-12-29 12:00:00,8.19,8.19,8.18,8.19,140000.0,8.19,8.19,8.18,8.19,140000.0
2009-12-29 12:10:00,8.19,8.19,8.17,8.18,64400.0,8.19,8.19,8.17,8.18,64400.0
2009-12-29 12:20:00,8.19,8.21,8.18,8.19,284900.0,8.19,8.21,8.18,8.19,284900.0
2009-12-29 12:30:00,8.2,8.2,8.18,8.18,88900.0,8.2,8.2,8.18,8.18,88900.0
2009-12-29 12:40:00,8.19,8.2,8.18,8.19,16100.0,8.19,8.2,8.18,8.19,16100.0
2009-12-29 12:50:00,8.19,8.21,8.19,8.19,42700.0,8.19,8.21,8.19,8.19,42700.0
2009-12-29 13:00:00,8.19,8.19,8.18,8.18,65800.0,8.19,8.19,8.18,8.18,65800.0
2009-12-29 13:10:00,8.18,8.19,8.18,8.19,23800.0,8.18,8.19,8.18,8.19,23800.0
2009-12-29 13:20:00,8.19,8.2,8.19,8.19,62300.0,8.19,8.2,8.19,8.19,62300.0
2009-12-29 13:30:00,8.19,8.19,8.19,8.19,48300.0,8.19,8.19,8.19,8.19,48300.0
2009-12-29 13:40:00,8.19,8.19,8.18,8.19,107800.0,8.19,8.19,8.18,8.19,107800.0
2009-12-29 13:50:00,8.19,8.2,8.19,8.2,102900.0,8.19,8.2,8.19,8.2,102900.0
2009-12-29 14:00:00,8.2,8.2,8.18,8.19,109200.0,8.2,8.2,8.18,8.19,109200.0
2009-12-29 14:10:00,8.19,8.19,8.17,8.18,273700.0,8.19,8.19,8.17,8.18,273700.0
2009-12-29 14:20:00,8.18,8.19,8.17,8.18,65800.0,8.18,8.19,8.17,8.18,65800.0
2009-12-29 14:30:00,8.17,8.18,8.17,8.17,149800.0,8.17,8.18,8.17,8.17,149800.0
2009-12-29 14:40:00,8.17,8.18,8.16,8.16,121800.0,8.17,8.18,8.16,8.16,121800.0
2009-12-29 14:50:00,8.16,8.16,8.15,8.16,147000.0,8.16,8.16,8.15,8.16,147000.0
2009-12-29 15:00:00,8.17,8.17,8.15,8.15,197400.0,8.17,8.17,8.15,8.15,197400.0
2009-12-29 15:10:00,8.14,8.15,8.14,8.14,196000.0,8.14,8.15,8.14,8.14,196000.0
2009-12-29 15:20:00,8.15,8.17,8.15,8.15,265300.0,8.15,8.17,8.15,8.15,265300.0
2009-12-29 15:30:00,8.15,8.16,8.14,8.14,168700.0,8.15,8.16,8.14,8.14,168700.0
2009-12-29 15:40:00,8.15,8.15,8.13,8.15,333900.0,8.15,8.15,8.13,8.15,333900.0
2009-12-29 15:50:00,8.15,8.15,8.14,8.14,337400.0,8.15,8.15,8.14,8.14,337400.0
2009-12-30 09:30:00,8.14,8.14,8.04,8.06,251300.0,8.14,8.14,8.04,8.06,251300.0
2009-12-30 09:40:00,8.06,8.07,8.03,8.05,112700.0,8.06,8.07,8.03,8.05,112700.0
2009-12-30 09:50:00,8.04,8.05,7.98,8.0,236600.0,8.04,8.05,7.98,8.0,236600.0
2009-12-30 10:00:00,8.0,8.03,8.0,8.03,84700.0,8.0,8.03,8.0,8.03,84700.0
2009-12-30 10:10:00,8.04,8.04,7.98,8.03,191800.0,8.04,8.04,7.98,8.03,191800.0
2009-12-30 10:20:00,8.03,8.03,8.01,8.02,129500.0,8.03,8.03,8.01,8.02,129500.0
2009-12-30 10:30:00,8.02,8.05,7.99,7.99,220500.0,8.02,8.05,7.99,7.99,220500.0
2009-12-30 10:40:00,7.99,8.01,7.99,8.0,45500.0,7.99,8.01,7.99,8.0,45500.0
2009-12-30 10:50:00,8.0,8.01,8.0,8.0,33600.0,8.0,8.01,8.0,8.0,33600.0
2009-12-30 11:00:00,8.0,8.0,7.99,7.99,55300.0,8.0,8.0,7.99,7.99,55300.0
2009-12-30 11:10:00,7.99,7.99,7.97,7.97,81900.0,7.99,7.99,7.97,7.97,81900.0
2009-12-30 11:20:00,7.97,7.98,7.96,7.97,64400.0,7.97,7.98,7.96,7.97,64400.0
2009-12-30 11:30:00,7.97,7.97,7.96,7.96,119700.0,7.97,7.97,7.96,7.96,119700.0
2009-12-30 11:40:00,7.96,7.98,7.95,7.97,120400.0,7.96,7.98,7.95,7.97,120400.0
2009-12-30 11:50:00,7.97,7.99,7.97,7.99,106400.0,7.97,7.99,7.97,7.99,106400.0
2009-12-30 12:00:00,7.99,7.99,7.98,7.98,92400.0,7.99,7.99,7.98,7.98,92400.0
2009-12-30 12:10:00,7.99,7.99,7.97,7.97,59500.0,7.99,7.99,7.97,7.97,59500.0
2009-12-30 12:20:00,7.97,7.98,7.97,7.97,62300.0,7.97,7.98,7.97,7.97,62300.0
2009-12-30 12:30:00,7.97,7.97,7.95,7.95,58100.0,7.97,7.97,7.95,7.95,58100.0
2009-12-30 12:40:00,7.95,7.95,7.93,7.93,79100.0,7.95,7.95,7.93,7.93,79100.0
2009-12-30 12:50:00,7.93,7.93,7.92,7.93,81200.0,7.93,7.93,7.92,7.93,81200.0
2009-12-30 13:00:00,7.93,7.95,7.93,7.95,69300.0,7.93,7.95,7.93,7.95,69300.0
2009-12-30 13:10:00,7.95,7.95,7.93,7.94,88200.0,7.95,7.95,7.93,7.94,88200.0
2009-12-30 13:20:00,7.93,7.94,7.92,7.92,104300.0,7.93,7.94,7.92,7.92,104300.0
2009-12-30 13:30:00,7.92,7.92,7.91,7.92,60200.0,7.92,7.92,7.91,7.92,60200.0
2009-12-30 13:40:00,7.92,7.92,7.89,7.9,170100.0,7.92,7.92,7.89,7.9,170100.0
2009-12-30 13:50:00,7.9,7.9,7.89,7.9,53900.0,7.9,7.9,7.89,7.9,53900.0
2009-12-30 14:00:00,7.9,7.91,7.9,7.91,81900.0,7.9,7.91,7.9,7.91,81900.0
2009-12-30 14:10:00,7.91,7.92,7.91,7.91,172200.0,7.91,7.92,7.91,7.91,172200.0
2009-12-30 14:20:00,7.91,7.92,7.91,7.91,107100.0,7.91,7.92,7.91,7.91,107100.0
2009-12-30 14:30:00,7.91,7.92,7.91,7.92,84700.0,7.91,7.92,7.91,7.92,84700.0
2009-12-30 14:40:00,7.92,7.95,7.91,7.95,163800.0,7.92,7.95,7.91,7.95,163800.0
2009-12-30 14:50:00,7.95,7.95,7.93,7.93,74200.0,7.95,7.95,7.93,7.93,74200.0
2009-12-30 15:00:00,7.93,7.94,7.93,7.94,81900.0,7.93,7.94,7.93,7.94,81900.0
2009-12-30 15:10:00,7.94,7.94,7.93,7.93,55300.0,7.94,7.94,7.93,7.93,55300.0
2009-12-30 15:20:00,7.93,7.94,7.93,7.93,81200.0,7.93,7.94,7.93,7.93,81200.0
2009-12-30 15:30:00,7.93,7.94,7.93,7.94,103600.0,7.93,7.94,7.93,7.94,103600.0
2009-12-30 15:40:00,7.93,7.95,7.93,7.95,180600.0,7.93,7.95,7.93,7.95,180600.0
2009-12-30 15:50:00,7.95,7.96,7.94,7.94,315000.0,7.95,7.96,7.94,7.94,315000.0
2009-12-31 09:30:00,7.95,8.0,7.92,7.98,192500.0,7.95,8.0,7.92,7.98,192500.0
2009-12-31 09:40:00,7.98,8.0,7.98,7.99,45500.0,7.98,8.0,7.98,7.99,45500.0
2009-12-31 09:50:00,7.99,8.01,7.96,7.97,225400.0,7.99,8.01,7.96,7.97,225400.0
2009-12-31 10:00:00,7.97,7.98,7.88,7.9,380800.0,7.97,7.98,7.88,7.9,380800.0
2009-12-31 10:10:00,7.9,7.9,7.88,7.9,156800.0,7.9,7.9,7.88,7.9,156800.0
2009-12-31 10:20:00,7.9,7.91,7.9,7.9,111300.0,7.9,7.91,7.9,7.9,111300.0
2009-12-31 10:30:00,7.9,7.93,7.9,7.92,134400.0,7.9,7.93,7.9,7.92,134400.0
2009-12-31 10:40:00,7.93,7.93,7.92,7.92,79100.0,7.93,7.93,7.92,7.92,79100.0
2009-12-31 10:50:00,7.92,7.93,7.92,7.93,102900.0,7.92,7.93,7.92,7.93,102900.0
2009-12-31 11:00:00,7.93,7.94,7.88,7.88,183400.0,7.93,7.94,7.88,7.88,183400.0
2009-12-31 11:10:00,7.88,7.89,7.88,7.88,28000.0,7.88,7.89,7.88,7.88,28000.0
2009-12-31 11:20:00,7.88,7.9,7.88,7.9,43400.0,7.88,7.9,7.88,7.9,43400.0
2009-12-31 11:30:00,7.9,7.91,7.89,7.9,97300.0,7.9,7.91,7.89,7.9,97300.0
2009-12-31 11:40:00,7.9,7.9,7.89,7.9,74900.0,7.9,7.9,7.89,7.9,74900.0
2009-12-31 11:50:00,7.9,7.9,7.89,7.89,98000.0,7.9,7.9,7.89,7.89,98000.0
2009-12-31 12:00:00,7.89,7.89,7.88,7.89,72100.0,7.89,7.89,7.88,7.89,72100.0
2009-12-31 12:10:00,7.89,7.89,7.88,7.89,30100.0,7.89,7.89,7.88,7.89,30100.0
2009-12-31 12:20:00,7.89,7.89,7.88,7.88,23800.0,7.89,7.89,7.88,7.88,23800.0
2009-12-31 12:30:00,7.88,7.89,7.88,7.88,49000.0,7.88,7.89,7.88,7.88,49000.0
2009-12-31 12:40:00,7.89,7.89,7.88,7.89,46900.0,7.89,7.89,7.88,7.89,46900.0
2009-12-31 12:50:00,7.89,7.89,7.89,7.89,25900.0,7.89,7.89,7.89,7.89,25900.0
2009-12-31 13:00:00,7.89,7.89,7.89,7.89,43400.0,7.89,7.89,7.89,7.89,43400.0
2009-12-31 13:10:00,7.89,7.89,7.88,7.88,37100.0,7.89,7.89,7.88,7.88,37100.0
2009-12-31 13:20:00,7.88,7.89,7.88,7.89,20300.0,7.88,7.89,7.88,7.89,20300.0
2009-12-31 13:30:00,7.89,7.9,7.89,7.9,63700.0,7.89,7.9,7.89,7.9,63700.0
2009-12-31 13:40:00,7.9,7.9,7.89,7.89,56700.0,7.9,7.9,7.89,7.89,56700.0
2009-12-31 13:50:00,7.89,7.9,7.88,7.89,57400.0,7.89,7.9,7.88,7.89,57400.0
2009-12-31 14:00:00,7.89,7.9,7.88,7.88,58800.0,7.89,7.9,7.88,7.88,58800.0
2009-12-31 14:10:00,7.88,7.89,7.88,7.89,77000.0,7.88,7.89,7.88,7.89,77000.0
2009-12-31 14:20:00,7.89,7.89,7.88,7.89,35000.0,7.89,7.89,7.88,7.89,35000.0
2009-12-31 14:30:00,7.89,7.9,7.89,7.9,67200.0,7.89,7.9,7.89,7.9,67200.0
2009-12-31 14:40:00,7.9,7.9,7.9,7.9,65800.0,7.9,7.9,7.9,7.9,65800.0
2009-12-31 14:50:00,7.9,7.91,7.9,7.91,124600.0,7.9,7.91,7.9,7.91,124600.0
2009-12-31 15:00:00,7.91,7.93,7.91,7.92,79100.0,7.91,7.93,7.91,7.92,79100.0
2009-12-31 15:10:00,7.92,7.93,7.91,7.93,140000.0,7.92,7.93,7.91,7.93,140000.0
2009-12-31 15:20:00,7.92,7.92,7.91,7.91,67200.0,7.92,7.92,7.91,7.91,67200.0
2009-12-31 15:30:00,7.91,7.92,7.91,7.92,166600.0,7.91,7.92,7.91,7.92,166600.0
2009-12-31 15:40:00,7.92,7.92,7.9,7.91,428400.0,7.92,7.92,7.9,7.91,428400.0
2009-12-31 15:50:00,7.91,7.91,7.86,7.88,795200.0,7.91,7.91,7.86,7.88,795200.0
2010-01-04 09:30:00,7.93,7.96,7.89,7.91,948500.0,7.93,7.96,7.89,7.91,948500.0
2010-01-04 09:40:00,7.91,7.92,7.89,7.9,674800.0,7.91,7.92,7.89,7.9,674800.0
2010-01-04 09:50:00,7.9,7.9,7.87,7.87,514500.0,7.9,7.9,7.87,7.87,514500.0
2010-01-04 10:00:00,7.88,7.88,7.78,7.81,968100.0,7.88,7.88,7.78,7.81,968100.0
2010-01-04 10:10:00,7.81,7.81,7.73,7.73,633500.0,7.81,7.81,7.73,7.73,633500.0
2010-01-04 10:20:00,7.73,7.74,7.72,7.73,455000.0,7.73,7.74,7.72,7.73,455000.0
2010-01-04 10:30:00,7.73,7.74,7.68,7.7,553000.0,7.73,7.74,7.68,7.7,553000.0
2010-01-04 10:40:00,7.7,7.7,7.67,7.68,385700.0,7.7,7.7,7.67,7.68,385700.0
2010-01-04 10:50:00,7.68,7.7,7.64,7.65,263900.0,7.68,7.7,7.64,7.65,263900.0
2010-01-04 11:00:00,7.64,7.66,7.58,7.65,784700.0,7.64,7.66,7.58,7.65,784700.0
2010-01-04 11:10:00,7.65,7.65,7.62,7.62,233100.0,7.65,7.65,7.62,7.62,233100.0
2010-01-04 11:20:00,7.62,7.64,7.58,7.61,647500.0,7.62,7.64,7.58,7.61,647500.0
2010-01-04 11:30:00,7.61,7.63,7.59,7.59,281400.0,7.61,7.63,7.59,7.59,281400.0
2010-01-04 11:40:00,7.59,7.61,7.59,7.6,320600.0,7.59,7.61,7.59,7.6,320600.0
2010-01-04 11:50:00,7.6,7.61,7.59,7.59,189000.0,7.6,7.61,7.59,7.59,189000.0
2010-01-04 12:00:00,7.6,7.6,7.57,7.59,664300.0,7.6,7.6,7.57,7.59,664300.0
2010-01-04 12:10:00,7.59,7.62,7.57,7.59,315700.0,7.59,7.62,7.57,7.59,315700.0
2010-01-04 12:20:00,7.59,7.61,7.58,7.6,303100.0,7.59,7.61,7.58,7.6,303100.0
2010-01-04 12:30:00,7.6,7.68,7.6,7.68,702800.0,7.6,7.68,7.6,7.68,702800.0
2010-01-04 12:40:00,7.68,7.68,7.65,7.67,312900.0,7.68,7.68,7.65,7.67,312900.0
2010-01-04 12:50:00,7.67,7.68,7.66,7.67,185500.0,7.67,7.68,7.66,7.67,185500.0
2010-01-04 13:00:00,7.67,7.68,7.67,7.68,204400.0,7.67,7.68,7.67,7.68,204400.0
2010-01-04 13:10:00,7.68,7.68,7.66,7.68,128100.0,7.68,7.68,7.66,7.68,128100.0
2010-01-04 13:20:00,7.68,7.68,7.64,7.64,259700.0,7.68,7.68,7.64,7.64,259700.0
2010-01-04 13:30:00,7.64,7.68,7.64,7.67,223300.0,7.64,7.68,7.64,7.67,223300.0
2010-01-04 13:40:00,7.67,7.69,7.66,7.68,367500.0,7.67,7.69,7.66,7.68,367500.0
2010-01-04 13:50:00,7.68,7.68,7.66,7.67,219800.0,7.68,7.68,7.66,7.67,219800.0
2010-01-04 14:00:00,7.67,7.7,7.67,7.69,172200.0,7.67,7.7,7.67,7.69,172200.0
2010-01-04 14:10:00,7.69,7.69,7.69,7.69,80500.0,7.69,7.69,7.69,7.69,80500.0
2010-01-04 14:20:00,7.69,7.69,7.68,7.69,102900.0,7.69,7.69,7.68,7.69,102900.0
2010-01-04 14:30:00,7.69,7.7,7.69,7.69,320600.0,7.69,7.7,7.69,7.69,320600.0
2010-01-04 14:40:00,7.69,7.69,7.68,7.68,191100.0,7.69,7.69,7.68,7.68,191100.0
2010-01-04 14:50:00,7.68,7.68,7.65,7.66,187600.0,7.68,7.68,7.65,7.66,187600.0
2010-01-04 15:00:00,7.66,7.68,7.66,7.67,257600.0,7.66,7.68,7.66,7.67,257600.0
2010-01-04 15:10:00,7.68,7.69,7.67,7.67,423500.0,7.68,7.69,7.67,7.67,423500.0
2010-01-04 15:20:00,7.67,7.68,7.66,7.66,353500.0,7.67,7.68,7.66,7.66,353500.0
2010-01-04 15:30:00,7.66,7.66,7.65,7.65,277900.0,7.66,7.66,7.65,7.65,277900.0
2010-01-04 15:40:00,7.65,7.66,7.64,7.64,765100.0,7.65,7.66,7.64,7.64,765100.0
2010-01-04 15:50:00,7.64,7.65,7.63,7.64,1009400.0,7.64,7.65,7.63,7.64,1009400.0
2010-01-05 09:30:00,7.7,7.7,7.34,7.37,2322600.0,7.7,7.7,7.34,7.37,2322600.0
2010-01-05 09:40:00,7.37,7.39,7.32,7.36,1039500.0,7.37,7.39,7.32,7.36,1039500.0
2010-01-05 09:50:00,7.36,7.48,7.36,7.45,1283800.0,7.36,7.48,7.36,7.45,1283800.0
2010-01-05 10:00:00,7.45,7.52,7.42,7.51,749700.0,7.45,7.52,7.42,7.51,749700.0
2010-01-05 10:10:00,7.52,7.56,7.51,7.53,623700.0,7.52,7.56,7.51,7.53,623700.0
2010-01-05 10:20:00,7.52,7.56,7.48,7.49,620200.0,7.52,7.56,7.48,7.49,620200.0
2010-01-05 10:30:00,7.49,7.5,7.4,7.42,980000.0,7.49,7.5,7.4,7.42,980000.0
2010-01-05 10:40:00,7.42,7.42,7.39,7.41,543200.0,7.42,7.42,7.39,7.41,543200.0
2010-01-05 10:50:00,7.4,7.45,7.4,7.42,492100.0,7.4,7.45,7.4,7.42,492100.0
2010-01-05 11:00:00,7.42,7.43,7.39,7.4,609000.0,7.42,7.43,7.39,7.4,609000.0
2010-01-05 11:10:00,7.4,7.4,7.39,7.4,382200.0,7.4,7.4,7.39,7.4,382200.0
2010-01-05 11:20:00,7.4,7.4,7.36,7.37,592200.0,7.4,7.4,7.36,7.37,592200.0
2010-01-05 11:30:00,7.37,7.38,7.36,7.36,415800.0,7.37,7.38,7.36,7.36,415800.0
2010-01-05 11:40:00,7.36,7.36,7.34,7.35,452900.0,7.36,7.36,7.34,7.35,452900.0
2010-01-05 11:50:00,7.35,7.39,7.35,7.39,284200.0,7.35,7.39,7.35,7.39,284200.0
2010-01-05 12:00:00,7.39,7.4,7.36,7.37,275800.0,7.39,7.4,7.36,7.37,275800.0
2010-01-05 12:10:00,7.36,7.37,7.34,7.34,177100.0,7.36,7.37,7.34,7.34,177100.0
2010-01-05 12:20:00,7.35,7.35,7.33,7.33,306600.0,7.35,7.35,7.33,7.33,306600.0
2010-01-05 12:30:00,7.32,7.33,7.27,7.29,1047900.0,7.32,7.33,7.27,7.29,1047900.0
2010-01-05 12:40:00,7.29,7.29,7.27,7.28,919800.0,7.29,7.29,7.27,7.28,919800.0
2010-01-05 12:50:00,7.29,7.33,7.28,7.33,562800.0,7.29,7.33,7.28,7.33,562800.0
2010-01-05 13:00:00,7.33,7.33,7.29,7.3,331800.0,7.33,7.33,7.29,7.3,331800.0
2010-01-05 13:10:00,7.3,7.31,7.26,7.26,297500.0,7.3,7.31,7.26,7.26,297500.0
2010-01-05 13:20:00,7.26,7.28,7.26,7.26,345100.0,7.26,7.28,7.26,7.26,345100.0
2010-01-05 13:30:00,7.26,7.3,7.26,7.3,509600.0,7.26,7.3,7.26,7.3,509600.0
2010-01-05 13:40:00,7.3,7.36,7.29,7.36,667800.0,7.3,7.36,7.29,7.36,667800.0
2010-01-05 13:50:00,7.36,7.38,7.34,7.38,364700.0,7.36,7.38,7.34,7.38,364700.0
2010-01-05 14:00:00,7.37,7.38,7.34,7.34,249900.0,7.37,7.38,7.34,7.34,249900.0
2010-01-05 14:10:00,7.34,7.36,7.34,7.34,172200.0,7.34,7.36,7.34,7.34,172200.0
2010-01-05 14:20:00,7.35,7.35,7.33,7.35,131600.0,7.35,7.35,7.33,7.35,131600.0
2010-01-05 14:30:00,7.35,7.38,7.34,7.35,429100.0,7.35,7.38,7.34,7.35,429100.0
2010-01-05 14:40:00,7.35,7.35,7.3,7.32,532700.0,7.35,7.35,7.3,7.32,532700.0
2010-01-05 14:50:00,7.32,7.33,7.31,7.33,193200.0,7.32,7.33,7.31,7.33,193200.0
2010-01-05 15:00:00,7.33,7.37,7.33,7.35,366800.0,7.33,7.37,7.33,7.35,366800.0
2010-01-05 15:10:00,7.35,7.35,7.34,7.35,445200.0,7.35,7.35,7.34,7.35,445200.0
2010-01-05 15:20:00,7.35,7.36,7.34,7.36,364700.0,7.35,7.36,7.34,7.36,364700.0
2010-01-05 15:30:00,7.36,7.37,7.36,7.36,372400.0,7.36,7.37,7.36,7.36,372400.0
2010-01-05 15:40:00,7.36,7.4,7.36,7.4,795900.0,7.36,7.4,7.36,7.4,795900.0
2010-01-05 15:50:00,7.4,7.4,7.34,7.36,1747200.0,7.4,7.4,7.34,7.36,1747200.0
2010-01-06 09:30:00,7.36,7.4,7.2,7.27,1555400.0,7.36,7.4,7.2,7.27,1555400.0
2010-01-06 09:40:00,7.27,7.38,7.26,7.37,1495200.0,7.27,7.38,7.26,7.37,1495200.0
2010-01-06 09:50:00,7.36,7.41,7.36,7.39,490700.0,7.36,7.41,7.36,7.39,490700.0
2010-01-06 10:00:00,7.39,7.47,7.38,7.43,1103200.0,7.39,7.47,7.38,7.43,1103200.0
2010-01-06 10:10:00,7.44,7.51,7.43,7.51,675500.0,7.44,7.51,7.43,7.51,675500.0
2010-01-06 10:20:00,7.51,7.52,7.44,7.45,331100.0,7.51,7.52,7.44,7.45,331100.0
2010-01-06 10:30:00,7.44,7.45,7.4,7.41,269500.0,7.44,7.45,7.4,7.41,269500.0
2010-01-06 10:40:00,7.41,7.44,7.39,7.41,189000.0,7.41,7.44,7.39,7.41,189000.0
2010-01-06 10:50:00,7.41,7.42,7.39,7.41,140700.0,7.41,7.42,7.39,7.41,140700.0
2010-01-06 11:00:00,7.41,7.42,7.39,7.4,172900.0,7.41,7.42,7.39,7.4,172900.0
2010-01-06 11:10:00,7.4,7.47,7.4,7.46,347900.0,7.4,7.47,7.4,7.46,347900.0
2010-01-06 11:20:00,7.47,7.47,7.43,7.43,198100.0,7.47,7.47,7.43,7.43,198100.0
2010-01-06 11:30:00,7.43,7.46,7.43,7.46,112700.0,7.43,7.46,7.43,7.46,112700.0
2010-01-06 11:40:00,7.46,7.47,7.46,7.46,265300.0,7.46,7.47,7.46,7.46,265300.0
2010-01-06 11:50:00,7.46,7.47,7.4,7.41,161700.0,7.46,7.47,7.4,7.41,161700.0
2010-01-06 12:00:00,7.41,7.42,7.39,7.4,198800.0,7.41,7.42,7.39,7.4,198800.0
2010-01-06 12:10:00,7.4,7.4,7.37,7.39,330400.0,7.4,7.4,7.37,7.39,330400.0
2010-01-06 12:20:00,7.39,7.41,7.38,7.38,119700.0,7.39,7.41,7.38,7.38,119700.0
2010-01-06 12:30:00,7.38,7.42,7.38,7.42,135800.0,7.38,7.42,7.38,7.42,135800.0
2010-01-06 12:40:00,7.42,7.44,7.41,7.44,156800.0,7.42,7.44,7.41,7.44,156800.0
2010-01-06 12:50:00,7.43,7.45,7.42,7.43,244300.0,7.43,7.45,7.42,7.43,244300.0
2010-01-06 13:00:00,7.43,7.58,7.43,7.56,2944900.0,7.43,7.58,7.43,7.56,2944900.0
2010-01-06 13:10:00,7.57,7.63,7.54,7.63,1271900.0,7.57,7.63,7.54,7.63,1271900.0
2010-01-06 13:20:00,7.63,7.66,7.61,7.66,1136100.0,7.63,7.66,7.61,7.66,1136100.0
2010-01-06 13:30:00,7.65,7.67,7.64,7.64,1374800.0,7.65,7.67,7.64,7.64,1374800.0
2010-01-06 13:40:00,7.65,7.65,7.59,7.62,566300.0,7.65,7.65,7.59,7.62,566300.0
2010-01-06 13:50:00,7.62,7.62,7.54,7.55,584500.0,7.62,7.62,7.54,7.55,584500.0
2010-01-06 14:00:00,7.56,7.57,7.53,7.54,359800.0,7.56,7.57,7.53,7.54,359800.0
2010-01-06 14:10:00,7.53,7.55,7.53,7.54,238000.0,7.53,7.55,7.53,7.54,238000.0
2010-01-06 14:20:00,7.54,7.6,7.54,7.6,349300.0,7.54,7.6,7.54,7.6,349300.0
2010-01-06 14:30:00,7.6,7.64,7.6,7.61,396900.0,7.6,7.64,7.6,7.61,396900.0
2010-01-06 14:40:00,7.61,7.61,7.56,7.58,323400.0,7.61,7.61,7.56,7.58,323400.0
2010-01-06 14:50:00,7.58,7.59,7.57,7.57,179900.0,7.58,7.59,7.57,7.57,179900.0
2010-01-06 15:00:00,7.57,7.57,7.55,7.56,431900.0,7.57,7.57,7.55,7.56,431900.0
2010-01-06 15:10:00,7.56,7.58,7.56,7.57,207200.0,7.56,7.58,7.56,7.57,207200.0
2010-01-06 15:20:00,7.57,7.58,7.56,7.58,558600.0,7.57,7.58,7.56,7.58,558600.0
2010-01-06 15:30:00,7.58,7.61,7.57,7.6,378700.0,7.58,7.61,7.57,7.6,378700.0
2010-01-06 15:40:00,7.6,7.6,7.58,7.59,809200.0,7.6,7.6,7.58,7.59,809200.0
2010-01-06 15:50:00,7.59,7.62,7.57,7.62,1473500.0,7.59,7.62,7.57,7.62,1473500.0
2010-01-07 09:30:00,7.72,7.76,7.7,7.73,1085700.0,7.72,7.76,7.7,7.73,1085700.0
2010-01-07 09:40:00,7.73,7.73,7.53,7.56,1138900.0,7.73,7.73,7.53,7.56,1138900.0
2010-01-07 09:50:00,7.56,7.59,7.48,7.53,709100.0,7.56,7.59,7.48,7.53,709100.0
2010-01-07 10:00:00,7.52,7.57,7.52,7.54,364700.0,7.52,7.57,7.52,7.54,364700.0
2010-01-07 10:10:00,7.54,7.54,7.48,7.5,211400.0,7.54,7.54,7.48,7.5,211400.0
2010-01-07 10:20:00,7.5,7.52,7.49,7.5,208600.0,7.5,7.52,7.49,7.5,208600.0
2010-01-07 10:30:00,7.5,7.53,7.49,7.52,203700.0,7.5,7.53,7.49,7.52,203700.0
2010-01-07 10:40:00,7.52,7.57,7.52,7.56,223300.0,7.52,7.57,7.52,7.56,223300.0
2010-01-07 10:50:00,7.57,7.57,7.5,7.5,119000.0,7.57,7.57,7.5,7.5,119000.0
2010-01-07 11:00:00,7.5,7.51,7.5,7.51,186900.0,7.5,7.51,7.5,7.51,186900.0
2010-01-07 11:10:00,7.51,7.52,7.51,7.51,102200.0,7.51,7.52,7.51,7.51,102200.0
2010-01-07 11:20:00,7.51,7.54,7.51,7.53,305900.0,7.51,7.54,7.51,7.53,305900.0
2010-01-07 11:30:00,7.53,7.55,7.51,7.52,235900.0,7.53,7.55,7.51,7.52,235900.0
2010-01-07 11:40:00,7.52,7.53,7.5,7.5,149800.0,7.52,7.53,7.5,7.5,149800.0
2010-01-07 11:50:00,7.5,7.51,7.49,7.5,69300.0,7.5,7.51,7.49,7.5,69300.0
2010-01-07 12:00:00,7.5,7.5,7.5,7.5,46900.0,7.5,7.5,7.5,7.5,46900.0
2010-01-07 12:10:00,7.5,7.51,7.5,7.51,114100.0,7.5,7.51,7.5,7.51,114100.0
2010-01-07 12:20:00,7.51,7.52,7.5,7.52,177100.0,7.51,7.52,7.5,7.52,177100.0
2010-01-07 12:30:00,7.51,7.52,7.5,7.51,175700.0,7.51,7.52,7.5,7.51,175700.0
2010-01-07 12:40:00,7.5,7.52,7.5,7.51,161000.0,7.5,7.52,7.5,7.51,161000.0
2010-01-07 12:50:00,7.51,7.53,7.51,7.51,70000.0,7.51,7.53,7.51,7.51,70000.0
2010-01-07 13:00:00,7.51,7.51,7.49,7.5,120400.0,7.51,7.51,7.49,7.5,120400.0
2010-01-07 13:10:00,7.5,7.51,7.5,7.5,102900.0,7.5,7.51,7.5,7.5,102900.0
2010-01-07 13:20:00,7.51,7.51,7.5,7.5,60200.0,7.51,7.51,7.5,7.5,60200.0
2010-01-07 13:30:00,7.51,7.51,7.5,7.51,43400.0,7.51,7.51,7.5,7.51,43400.0
2010-01-07 13:40:00,7.51,7.51,7.5,7.5,121800.0,7.51,7.51,7.5,7.5,121800.0
2010-01-07 13:50:00,7.5,7.51,7.49,7.5,140000.0,7.5,7.51,7.49,7.5,140000.0
2010-01-07 14:00:00,7.5,7.5,7.49,7.5,108500.0,7.5,7.5,7.49,7.5,108500.0
2010-01-07 14:10:00,7.51,7.51,7.49,7.5,116200.0,7.51,7.51,7.49,7.5,116200.0
2010-01-07 14:20:00,7.49,7.51,7.49,7.5,101500.0,7.49,7.51,7.49,7.5,101500.0
2010-01-07 14:30:00,7.5,7.51,7.5,7.5,196700.0,7.5,7.51,7.5,7.5,196700.0
2010-01-07 14:40:00,7.5,7.5,7.5,7.5,144200.0,7.5,7.5,7.5,7.5,144200.0
2010-01-07 14:50:00,7.5,7.5,7.5,7.5,70000.0,7.5,7.5,7.5,7.5,70000.0
2010-01-07 15:00:00,7.5,7.5,7.49,7.5,191800.0,7.5,7.5,7.49,7.5,191800.0
2010-01-07 15:10:00,7.5,7.5,7.48,7.49,520800.0,7.5,7.5,7.48,7.49,520800.0
2010-01-07 15:20:00,7.49,7.5,7.48,7.49,308700.0,7.49,7.5,7.48,7.49,308700.0
2010-01-07 15:30:00,7.49,7.49,7.48,7.48,226100.0,7.49,7.49,7.48,7.48,226100.0
2010-01-07 15:40:00,7.48,7.49,7.47,7.47,281400.0,7.48,7.49,7.47,7.47,281400.0
2010-01-07 15:50:00,7.47,7.49,7.46,7.49,672700.0,7.47,7.49,7.46,7.49,672700.0
2010-01-08 09:30:00,7.5,7.54,7.47,7.5,242900.0,7.5,7.54,7.47,7.5,242900.0
2010-01-08 09:40:00,7.5,7.53,7.49,7.52,228900.0,7.5,7.53,7.49,7.52,228900.0
2010-01-08 09:50:00,7.52,7.62,7.5,7.62,478100.0,7.52,7.62,7.5,7.62,478100.0
2010-01-08 10:00:00,7.62,7.64,7.6,7.6,268100.0,7.62,7.64,7.6,7.6,268100.0
2010-01-08 10:10:00,7.6,7.6,7.55,7.58,170100.0,7.6,7.6,7.55,7.58,170100.0
2010-01-08 10:20:00,7.58,7.6,7.57,7.59,186900.0,7.58,7.6,7.57,7.59,186900.0
2010-01-08 10:30:00,7.59,7.63,7.59,7.63,250600.0,7.59,7.63,7.59,7.63,250600.0
2010-01-08 10:40:00,7.63,7.64,7.59,7.61,172200.0,7.63,7.64,7.59,7.61,172200.0
2010-01-08 10:50:00,7.61,7.63,7.61,7.63,207200.0,7.61,7.63,7.61,7.63,207200.0
2010-01-08 11:00:00,7.63,7.68,7.63,7.67,369600.0,7.63,7.68,7.63,7.67,369600.0
2010-01-08 11:10:00,7.67,7.71,7.66,7.7,413700.0,7.67,7.71,7.66,7.7,413700.0
2010-01-08 11:20:00,7.7,7.74,7.7,7.71,473900.0,7.7,7.74,7.7,7.71,473900.0
2010-01-08 11:30:00,7.7,7.72,7.68,7.71,317100.0,7.7,7.72,7.68,7.71,317100.0
2010-01-08 11:40:00,7.71,7.71,7.62,7.63,512400.0,7.71,7.71,7.62,7.63,512400.0
2010-01-08 11:50:00,7.63,7.66,7.61,7.65,211400.0,7.63,7.66,7.61,7.65,211400.0
2010-01-08 12:00:00,7.65,7.67,7.65,7.66,388500.0,7.65,7.67,7.65,7.66,388500.0
2010-01-08 12:10:00,7.66,7.67,7.66,7.66,89600.0,7.66,7.67,7.66,7.66,89600.0
2010-01-08 12:20:00,7.66,7.66,7.64,7.66,111300.0,7.66,7.66,7.64,7.66,111300.0
2010-01-08 12:30:00,7.66,7.66,7.63,7.63,181300.0,7.66,7.66,7.63,7.63,181300.0
2010-01-08 12:40:00,7.63,7.64,7.62,7.63,74200.0,7.63,7.64,7.62,7.63,74200.0
2010-01-08 12:50:00,7.63,7.63,7.61,7.63,84700.0,7.63,7.63,7.61,7.63,84700.0
2010-01-08 13:00:00,7.63,7.64,7.62,7.64,66500.0,7.63,7.64,7.62,7.64,66500.0
2010-01-08 13:10:00,7.64,7.68,7.64,7.66,94500.0,7.64,7.68,7.64,7.66,94500.0
2010-01-08 13:20:00,7.66,7.66,7.65,7.65,41300.0,7.66,7.66,7.65,7.65,41300.0
2010-01-08 13:30:00,7.65,7.66,7.65,7.66,104300.0,7.65,7.66,7.65,7.66,104300.0
2010-01-08 13:40:00,7.65,7.65,7.63,7.64,91000.0,7.65,7.65,7.63,7.64,91000.0
2010-01-08 13:50:00,7.64,7.65,7.62,7.62,123900.0,7.64,7.65,7.62,7.62,123900.0
2010-01-08 14:00:00,7.62,7.63,7.62,7.62,84700.0,7.62,7.63,7.62,7.62,84700.0
2010-01-08 14:10:00,7.62,7.63,7.62,7.63,64400.0,7.62,7.63,7.62,7.63,64400.0
2010-01-08 14:20:00,7.63,7.63,7.62,7.63,42700.0,7.63,7.63,7.62,7.63,42700.0
2010-01-08 14:30:00,7.63,7.63,7.63,7.63,51800.0,7.63,7.63,7.63,7.63,51800.0
2010-01-08 14:40:00,7.63,7.64,7.62,7.62,53200.0,7.63,7.64,7.62,7.62,53200.0
2010-01-08 14:50:00,7.62,7.63,7.62,7.62,29400.0,7.62,7.63,7.62,7.62,29400.0
2010-01-08 15:00:00,7.62,7.62,7.61,7.61,124600.0,7.62,7.62,7.61,7.61,124600.0
2010-01-08 15:10:00,7.61,7.62,7.61,7.61,56700.0,7.61,7.62,7.61,7.61,56700.0
2010-01-08 15:20:00,7.61,7.62,7.61,7.62,123200.0,7.61,7.62,7.61,7.62,123200.0
2010-01-08 15:30:00,7.62,7.65,7.62,7.64,224000.0,7.62,7.65,7.62,7.64,224000.0
2010-01-08 15:40:00,7.64,7.65,7.62,7.63,249200.0,7.64,7.65,7.62,7.63,249200.0
2010-01-08 15:50:00,7.63,7.63,7.61,7.62,800100.0,7.63,7.63,7.61,7.62,800100.0
2010-01-11 09:30:00,7.66,7.7,7.61,7.64,508900.0,7.66,7.7,7.61,7.64,508900.0
2010-01-11 09:40:00,7.64,7.64,7.62,7.62,641900.0,7.64,7.64,7.62,7.62,641900.0
2010-01-11 09:50:00,7.62,7.62,7.61,7.62,348600.0,7.62,7.62,7.61,7.62,348600.0
2010-01-11 10:00:00,7.62,7.63,7.6,7.6,348600.0,7.62,7.63,7.6,7.6,348600.0
2010-01-11 10:10:00,7.61,7.62,7.61,7.62,234500.0,7.61,7.62,7.61,7.62,234500.0
2010-01-11 10:20:00,7.61,7.62,7.6,7.6,186900.0,7.61,7.62,7.6,7.6,186900.0
2010-01-11 10:30:00,7.6,7.6,7.58,7.59,155400.0,7.6,7.6,7.58,7.59,155400.0
2010-01-11 10:40:00,7.59,7.61,7.59,7.61,252000.0,7.59,7.61,7.59,7.61,252000.0
2010-01-11 10:50:00,7.61,7.64,7.61,7.63,252700.0,7.61,7.64,7.61,7.63,252700.0
2010-01-11 11:00:00,7.63,7.63,7.6,7.61,128800.0,7.63,7.63,7.6,7.61,128800.0
2010-01-11 11:10:00,7.61,7.61,7.59,7.6,144200.0,7.61,7.61,7.59,7.6,144200.0
2010-01-11 11:20:00,7.6,7.6,7.55,7.55,326200.0,7.6,7.6,7.55,7.55,326200.0
2010-01-11 11:30:00,7.55,7.58,7.55,7.57,162400.0,7.55,7.58,7.55,7.57,162400.0
2010-01-11 11:40:00,7.57,7.57,7.54,7.56,117600.0,7.57,7.57,7.54,7.56,117600.0
2010-01-11 11:50:00,7.56,7.56,7.55,7.56,100100.0,7.56,7.56,7.55,7.56,100100.0
2010-01-11 12:00:00,7.56,7.56,7.56,7.56,55300.0,7.56,7.56,7.56,7.56,55300.0
2010-01-11 12:10:00,7.56,7.56,7.55,7.56,54600.0,7.56,7.56,7.55,7.56,54600.0
2010-01-11 12:20:00,7.56,7.56,7.54,7.55,79800.0,7.56,7.56,7.54,7.55,79800.0
2010-01-11 12:30:00,7.54,7.56,7.54,7.55,60900.0,7.54,7.56,7.54,7.55,60900.0
2010-01-11 12:40:00,7.55,7.56,7.53,7.54,91000.0,7.55,7.56,7.53,7.54,91000.0
2010-01-11 12:50:00,7.53,7.55,7.53,7.54,270900.0,7.53,7.55,7.53,7.54,270900.0
2010-01-11 13:00:00,7.55,7.56,7.54,7.56,106400.0,7.55,7.56,7.54,7.56,106400.0
2010-01-11 13:10:00,7.55,7.58,7.55,7.58,53900.0,7.55,7.58,7.55,7.58,53900.0
2010-01-11 13:20:00,7.58,7.58,7.57,7.57,30800.0,7.58,7.58,7.57,7.57,30800.0
2010-01-11 13:30:00,7.57,7.58,7.57,7.58,29400.0,7.57,7.58,7.57,7.58,29400.0
2010-01-11 13:40:00,7.58,7.58,7.57,7.57,46900.0,7.58,7.58,7.57,7.57,46900.0
2010-01-11 13:50:00,7.57,7.58,7.57,7.58,39200.0,7.57,7.58,7.57,7.58,39200.0
2010-01-11 14:00:00,7.57,7.57,7.57,7.57,23100.0,7.57,7.57,7.57,7.57,23100.0
2010-01-11 14:10:00,7.57,7.58,7.57,7.57,58800.0,7.57,7.58,7.57,7.57,58800.0
2010-01-11 14:20:00,7.57,7.57,7.56,7.56,144200.0,7.57,7.57,7.56,7.56,144200.0
2010-01-11 14:30:00,7.56,7.57,7.56,7.56,73500.0,7.56,7.57,7.56,7.56,73500.0
2010-01-11 14:40:00,7.56,7.57,7.56,7.57,84000.0,7.56,7.57,7.56,7.57,84000.0
2010-01-11 14:50:00,7.57,7.58,7.57,7.57,69300.0,7.57,7.58,7.57,7.57,69300.0
2010-01-11 15:00:00,7.57,7.59,7.57,7.58,67200.0,7.57,7.59,7.57,7.58,67200.0
2010-01-11 15:10:00,7.58,7.6,7.58,7.6,149800.0,7.58,7.6,7.58,7.6,149800.0
2010-01-11 15:20:00,7.6,7.6,7.58,7.59,163800.0,7.6,7.6,7.58,7.59,163800.0
2010-01-11 15:30:00,7.59,7.6,7.58,7.6,135100.0,7.59,7.6,7.58,7.6,135100.0
2010-01-11 15:40:00,7.6,7.6,7.59,7.6,224700.0,7.6,7.6,7.59,7.6,224700.0
2010-01-11 15:50:00,7.6,7.6,7.59,7.6,441700.0,7.6,7.6,7.59,7.6,441700.0
2010-01-12 09:30:00,7.53,7.58,7.53,7.57,217000.0,7.53,7.58,7.53,7.57,217000.0
2010-01-12 09:40:00,7.55,7.55,7.5,7.51,226800.0,7.55,7.55,7.5,7.51,226800.0
2010-01-12 09:50:00,7.51,7.54,7.51,7.54,161700.0,7.51,7.54,7.51,7.54,161700.0
2010-01-12 10:00:00,7.53,7.55,7.52,7.54,175700.0,7.53,7.55,7.52,7.54,175700.0
2010-01-12 10:10:00,7.54,7.55,7.51,7.53,273000.0,7.54,7.55,7.51,7.53,273000.0
2010-01-12 10:20:00,7.53,7.53,7.52,7.53,303100.0,7.53,7.53,7.52,7.53,303100.0
2010-01-12 10:30:00,7.52,7.53,7.51,7.51,74200.0,7.52,7.53,7.51,7.51,74200.0
2010-01-12 10:40:00,7.51,7.52,7.51,7.51,181300.0,7.51,7.52,7.51,7.51,181300.0
2010-01-12 10:50:00,7.52,7.52,7.51,7.51,106400.0,7.52,7.52,7.51,7.51,106400.0
2010-01-12 11:00:00,7.51,7.52,7.5,7.5,228200.0,7.51,7.52,7.5,7.5,228200.0
2010-01-12 11:10:00,7.5,7.51,7.49,7.5,296800.0,7.5,7.51,7.49,7.5,296800.0
2010-01-12 11:20:00,7.5,7.51,7.5,7.5,43400.0,7.5,7.51,7.5,7.5,43400.0
2010-01-12 11:30:00,7.5,7.5,7.49,7.5,80500.0,7.5,7.5,7.49,7.5,80500.0
2010-01-12 11:40:00,7.49,7.5,7.49,7.5,128100.0,7.49,7.5,7.49,7.5,128100.0
2010-01-12 11:50:00,7.5,7.51,7.5,7.51,122500.0,7.5,7.51,7.5,7.51,122500.0
2010-01-12 12:00:00,7.51,7.51,7.49,7.49,135100.0,7.51,7.51,7.49,7.49,135100.0
2010-01-12 12:10:00,7.49,7.51,7.49,7.5,94500.0,7.49,7.51,7.49,7.5,94500.0
2010-01-12 12:20:00,7.5,7.5,7.48,7.48,240800.0,7.5,7.5,7.48,7.48,240800.0
2010-01-12 12:30:00,7.48,7.49,7.46,7.47,308700.0,7.48,7.49,7.46,7.47,308700.0
2010-01-12 12:40:00,7.46,7.47,7.45,7.46,104300.0,7.46,7.47,7.45,7.46,104300.0
2010-01-12 12:50:00,7.46,7.47,7.45,7.46,137900.0,7.46,7.47,7.45,7.46,137900.0
2010-01-12 13:00:00,7.46,7.47,7.46,7.47,147700.0,7.46,7.47,7.46,7.47,147700.0
2010-01-12 13:10:00,7.47,7.48,7.47,7.47,81900.0,7.47,7.48,7.47,7.47,81900.0
2010-01-12 13:20:00,7.47,7.48,7.47,7.48,60900.0,7.47,7.48,7.47,7.48,60900.0
2010-01-12 13:30:00,7.48,7.48,7.48,7.48,46200.0,7.48,7.48,7.48,7.48,46200.0
2010-01-12 13:40:00,7.48,7.48,7.47,7.47,52500.0,7.48,7.48,7.47,7.47,52500.0
2010-01-12 13:50:00,7.47,7.49,7.47,7.48,41300.0,7.47,7.49,7.47,7.48,41300.0
2010-01-12 14:00:00,7.49,7.49,7.47,7.49,86100.0,7.49,7.49,7.47,7.49,86100.0
2010-01-12 14:10:00,7.49,7.49,7.48,7.48,53900.0,7.49,7.49,7.48,7.48,53900.0
2010-01-12 14:20:00,7.48,7.49,7.48,7.49,34300.0,7.48,7.49,7.48,7.49,34300.0
2010-01-12 14:30:00,7.49,7.5,7.48,7.49,105000.0,7.49,7.5,7.48,7.49,105000.0
2010-01-12 14:40:00,7.49,7.49,7.48,7.49,69300.0,7.49,7.49,7.48,7.49,69300.0
2010-01-12 14:50:00,7.49,7.51,7.49,7.5,51800.0,7.49,7.51,7.49,7.5,51800.0
2010-01-12 15:00:00,7.5,7.51,7.49,7.49,65800.0,7.5,7.51,7.49,7.49,65800.0
2010-01-12 15:10:00,7.49,7.49,7.48,7.48,109900.0,7.49,7.49,7.48,7.48,109900.0
2010-01-12 15:20:00,7.48,7.49,7.47,7.49,131600.0,7.48,7.49,7.47,7.49,131600.0
2010-01-12 15:30:00,7.5,7.5,7.47,7.48,184800.0,7.5,7.5,7.47,7.48,184800.0
2010-01-12 15:40:00,7.48,7.48,7.46,7.47,360500.0,7.48,7.48,7.46,7.47,360500.0
2010-01-12 15:50:00,7.47,7.49,7.47,7.48,593600.0,7.47,7.49,7.47,7.48,593600.0
2010-01-13 09:30:00,7.61,7.68,7.57,7.64,1135400.0,7.61,7.68,7.57,7.64,1135400.0
2010-01-13 09:40:00,7.64,7.64,7.58,7.59,308000.0,7.64,7.64,7.58,7.59,308000.0
2010-01-13 09:50:00,7.59,7.59,7.56,7.59,559300.0,7.59,7.59,7.56,7.59,559300.0
2010-01-13 10:00:00,7.59,7.62,7.59,7.62,832300.0,7.59,7.62,7.59,7.62,832300.0
2010-01-13 10:10:00,7.62,7.62,7.58,7.59,667100.0,7.62,7.62,7.58,7.59,667100.0
2010-01-13 10:20:00,7.59,7.6,7.56,7.6,483000.0,7.59,7.6,7.56,7.6,483000.0
2010-01-13 10:30:00,7.59,7.6,7.58,7.6,273000.0,7.59,7.6,7.58,7.6,273000.0
2010-01-13 10:40:00,7.61,7.61,7.6,7.6,305900.0,7.61,7.61,7.6,7.6,305900.0
2010-01-13 10:50:00,7.6,7.65,7.6,7.65,331800.0,7.6,7.65,7.6,7.65,331800.0
2010-01-13 11:00:00,7.64,7.64,7.61,7.61,149800.0,7.64,7.64,7.61,7.61,149800.0
2010-01-13 11:10:00,7.61,7.61,7.6,7.61,199500.0,7.61,7.61,7.6,7.61,199500.0
2010-01-13 11:20:00,7.61,7.65,7.61,7.64,140000.0,7.61,7.65,7.61,7.64,140000.0
2010-01-13 11:30:00,7.64,7.65,7.64,7.64,107100.0,7.64,7.65,7.64,7.64,107100.0
2010-01-13 11:40:00,7.64,7.66,7.63,7.65,122500.0,7.64,7.66,7.63,7.65,122500.0
2010-01-13 11:50:00,7.65,7.67,7.65,7.67,127400.0,7.65,7.67,7.65,7.67,127400.0
2010-01-13 12:00:00,7.67,7.69,7.66,7.68,184800.0,7.67,7.69,7.66,7.68,184800.0
2010-01-13 12:10:00,7.68,7.68,7.66,7.67,126700.0,7.68,7.68,7.66,7.67,126700.0
2010-01-13 12:20:00,7.67,7.68,7.65,7.68,71400.0,7.67,7.68,7.65,7.68,71400.0
2010-01-13 12:30:00,7.68,7.69,7.67,7.68,240100.0,7.68,7.69,7.67,7.68,240100.0
2010-01-13 12:40:00,7.68,7.71,7.68,7.7,815500.0,7.68,7.71,7.68,7.7,815500.0
2010-01-13 12:50:00,7.7,7.72,7.69,7.69,280000.0,7.7,7.72,7.69,7.69,280000.0
2010-01-13 13:00:00,7.69,7.69,7.66,7.69,169400.0,7.69,7.69,7.66,7.69,169400.0
2010-01-13 13:10:00,7.69,7.71,7.69,7.7,115500.0,7.69,7.71,7.69,7.7,115500.0
2010-01-13 13:20:00,7.71,7.75,7.7,7.74,263900.0,7.71,7.75,7.7,7.74,263900.0
2010-01-13 13:30:00,7.74,7.74,7.71,7.71,217000.0,7.74,7.74,7.71,7.71,217000.0
2010-01-13 13:40:00,7.72,7.73,7.7,7.72,127400.0,7.72,7.73,7.7,7.72,127400.0
2010-01-13 13:50:00,7.72,7.75,7.7,7.7,234500.0,7.72,7.75,7.7,7.7,234500.0
2010-01-13 14:00:00,7.7,7.72,7.68,7.69,151900.0,7.7,7.72,7.68,7.69,151900.0
2010-01-13 14:10:00,7.69,7.72,7.68,7.72,403900.0,7.69,7.72,7.68,7.72,403900.0
2010-01-13 14:20:00,7.71,7.72,7.7,7.72,284200.0,7.71,7.72,7.7,7.72,284200.0
2010-01-13 14:30:00,7.72,7.74,7.71,7.73,254100.0,7.72,7.74,7.71,7.73,254100.0
2010-01-13 14:40:00,7.73,7.73,7.71,7.72,193200.0,7.73,7.73,7.71,7.72,193200.0
2010-01-13 14:50:00,7.71,7.72,7.69,7.71,234500.0,7.71,7.72,7.69,7.71,234500.0
2010-01-13 15:00:00,7.71,7.71,7.68,7.69,140000.0,7.71,7.71,7.68,7.69,140000.0
2010-01-13 15:10:00,7.68,7.69,7.67,7.67,191800.0,7.68,7.69,7.67,7.67,191800.0
2010-01-13 15:20:00,7.67,7.71,7.66,7.7,238700.0,7.67,7.71,7.66,7.7,238700.0
2010-01-13 15:30:00,7.7,7.75,7.7,7.72,467600.0,7.7,7.75,7.7,7.72,467600.0
2010-01-13 15:40:00,7.72,7.75,7.7,7.73,686000.0,7.72,7.75,7.7,7.73,686000.0
2010-01-13 15:50:00,7.73,7.75,7.66,7.71,2387700.0,7.73,7.75,7.66,7.71,2387700.0
2010-01-14 09:30:00,7.52,7.58,7.45,7.53,1566600.0,7.52,7.58,7.45,7.53,1566600.0
2010-01-14 09:40:00,7.54,7.54,7.46,7.49,772100.0,7.54,7.54,7.46,7.49,772100.0
2010-01-14 09:50:00,7.49,7.55,7.47,7.53,617400.0,7.49,7.55,7.47,7.53,617400.0
2010-01-14 10:00:00,7.53,7.57,7.53,7.56,485100.0,7.53,7.57,7.53,7.56,485100.0
2010-01-14 10:10:00,7.56,7.57,7.52,7.52,553000.0,7.56,7.57,7.52,7.52,553000.0
2010-01-14 10:20:00,7.52,7.53,7.5,7.5,269500.0,7.52,7.53,7.5,7.5,269500.0
2010-01-14 10:30:00,7.5,7.51,7.48,7.48,312900.0,7.5,7.51,7.48,7.48,312900.0
2010-01-14 10:40:00,7.48,7.49,7.43,7.43,681100.0,7.48,7.49,7.43,7.43,681100.0
2010-01-14 10:50:00,7.43,7.47,7.43,7.44,445900.0,7.43,7.47,7.43,7.44,445900.0
2010-01-14 11:00:00,7.43,7.44,7.36,7.37,889000.0,7.43,7.44,7.36,7.37,889000.0
2010-01-14 11:10:00,7.37,7.38,7.33,7.36,732900.0,7.37,7.38,7.33,7.36,732900.0
2010-01-14 11:20:00,7.36,7.38,7.36,7.38,244300.0,7.36,7.38,7.36,7.38,244300.0
2010-01-14 11:30:00,7.37,7.41,7.37,7.39,306600.0,7.37,7.41,7.37,7.39,306600.0
2010-01-14 11:40:00,7.39,7.4,7.37,7.37,254800.0,7.39,7.4,7.37,7.37,254800.0
2010-01-14 11:50:00,7.38,7.38,7.36,7.37,158900.0,7.38,7.38,7.36,7.37,158900.0
2010-01-14 12:00:00,7.37,7.39,7.37,7.39,91700.0,7.37,7.39,7.37,7.39,91700.0
2010-01-14 12:10:00,7.39,7.39,7.35,7.36,458500.0,7.39,7.39,7.35,7.36,458500.0
2010-01-14 12:20:00,7.36,7.36,7.33,7.33,313600.0,7.36,7.36,7.33,7.33,313600.0
2010-01-14 12:30:00,7.33,7.36,7.33,7.35,362600.0,7.33,7.36,7.33,7.35,362600.0
2010-01-14 12:40:00,7.35,7.36,7.34,7.36,198800.0,7.35,7.36,7.34,7.36,198800.0
2010-01-14 12:50:00,7.36,7.37,7.35,7.36,179200.0,7.36,7.37,7.35,7.36,179200.0
2010-01-14 13:00:00,7.36,7.37,7.34,7.35,325500.0,7.36,7.37,7.34,7.35,325500.0
2010-01-14 13:10:00,7.35,7.38,7.35,7.37,507500.0,7.35,7.38,7.35,7.37,507500.0
2010-01-14 13:20:00,7.37,7.37,7.34,7.34,175700.0,7.37,7.37,7.34,7.34,175700.0
2010-01-14 13:30:00,7.34,7.37,7.34,7.34,117600.0,7.34,7.37,7.34,7.34,117600.0
2010-01-14 13:40:00,7.34,7.35,7.33,7.34,184100.0,7.34,7.35,7.33,7.34,184100.0
2010-01-14 13:50:00,7.34,7.34,7.33,7.33,176400.0,7.34,7.34,7.33,7.33,176400.0
2010-01-14 14:00:00,7.33,7.33,7.3,7.32,428400.0,7.33,7.33,7.3,7.32,428400.0
2010-01-14 14:10:00,7.32,7.32,7.31,7.31,157500.0,7.32,7.32,7.31,7.31,157500.0
2010-01-14 14:20:00,7.31,7.32,7.29,7.31,395500.0,7.31,7.32,7.29,7.31,395500.0
2010-01-14 14:30:00,7.31,7.31,7.3,7.31,156100.0,7.31,7.31,7.3,7.31,156100.0
2010-01-14 14:40:00,7.31,7.31,7.3,7.3,171500.0,7.31,7.31,7.3,7.3,171500.0
2010-01-14 14:50:00,7.3,7.3,7.27,7.27,641200.0,7.3,7.3,7.27,7.27,641200.0
2010-01-14 15:00:00,7.28,7.31,7.27,7.28,898800.0,7.28,7.31,7.27,7.28,898800.0
2010-01-14 15:10:00,7.28,7.3,7.28,7.28,136500.0,7.28,7.3,7.28,7.28,136500.0
2010-01-14 15:20:00,7.28,7.29,7.28,7.28,482300.0,7.28,7.29,7.28,7.28,482300.0
2010-01-14 15:30:00,7.28,7.3,7.28,7.3,317800.0,7.28,7.3,7.28,7.3,317800.0
2010-01-14 15:40:00,7.3,7.31,7.29,7.3,525000.0,7.3,7.31,7.29,7.3,525000.0
2010-01-14 15:50:00,7.3,7.31,7.29,7.29,1156400.0,7.3,7.31,7.29,7.29,1156400.0
2010-01-15 09:30:00,7.25,7.36,7.24,7.32,497000.0,7.25,7.36,7.24,7.32,497000.0
2010-01-15 09:40:00,7.32,7.34,7.28,7.31,406700.0,7.32,7.34,7.28,7.31,406700.0
2010-01-15 09:50:00,7.3,7.31,7.27,7.31,481600.0,7.3,7.31,7.27,7.31,481600.0
2010-01-15 10:00:00,7.31,7.31,7.23,7.31,915600.0,7.31,7.31,7.23,7.31,915600.0
2010-01-15 10:10:00,7.3,7.34,7.3,7.32,1205400.0,7.3,7.34,7.3,7.32,1205400.0
2010-01-15 10:20:00,7.32,7.38,7.32,7.36,744100.0,7.32,7.38,7.32,7.36,744100.0
2010-01-15 10:30:00,7.37,7.41,7.36,7.4,688100.0,7.37,7.41,7.36,7.4,688100.0
2010-01-15 10:40:00,7.4,7.4,7.34,7.36,279300.0,7.4,7.4,7.34,7.36,279300.0
2010-01-15 10:50:00,7.36,7.36,7.31,7.33,297500.0,7.36,7.36,7.31,7.33,297500.0
2010-01-15 11:00:00,7.34,7.36,7.34,7.36,289800.0,7.34,7.36,7.34,7.36,289800.0
2010-01-15 11:10:00,7.36,7.36,7.35,7.36,241500.0,7.36,7.36,7.35,7.36,241500.0
2010-01-15 11:20:00,7.35,7.35,7.34,7.34,172200.0,7.35,7.35,7.34,7.34,172200.0
2010-01-15 11:30:00,7.34,7.35,7.34,7.35,116200.0,7.34,7.35,7.34,7.35,116200.0
2010-01-15 11:40:00,7.35,7.36,7.35,7.36,110600.0,7.35,7.36,7.35,7.36,110600.0
2010-01-15 11:50:00,7.36,7.36,7.35,7.35,189000.0,7.36,7.36,7.35,7.35,189000.0
2010-01-15 12:00:00,7.35,7.35,7.33,7.33,203000.0,7.35,7.35,7.33,7.33,203000.0
2010-01-15 12:10:00,7.33,7.34,7.32,7.32,124600.0,7.33,7.34,7.32,7.32,124600.0
2010-01-15 12:20:00,7.32,7.32,7.29,7.3,247800.0,7.32,7.32,7.29,7.3,247800.0
2010-01-15 12:30:00,7.3,7.3,7.29,7.29,205100.0,7.3,7.3,7.29,7.29,205100.0
2010-01-15 12:40:00,7.29,7.3,7.28,7.3,221900.0,7.29,7.3,7.28,7.3,221900.0
2010-01-15 12:50:00,7.3,7.32,7.3,7.32,127400.0,7.3,7.32,7.3,7.32,127400.0
2010-01-15 13:00:00,7.32,7.32,7.31,7.31,154000.0,7.32,7.32,7.31,7.31,154000.0
2010-01-15 13:10:00,7.31,7.33,7.31,7.33,214900.0,7.31,7.33,7.31,7.33,214900.0
2010-01-15 13:20:00,7.33,7.33,7.31,7.33,144200.0,7.33,7.33,7.31,7.33,144200.0
2010-01-15 13:30:00,7.33,7.33,7.31,7.31,174300.0,7.33,7.33,7.31,7.31,174300.0
2010-01-15 13:40:00,7.31,7.33,7.3,7.33,142100.0,7.31,7.33,7.3,7.33,142100.0
2010-01-15 13:50:00,7.33,7.34,7.33,7.34,424200.0,7.33,7.34,7.33,7.34,424200.0
2010-01-15 14:00:00,7.34,7.34,7.33,7.34,107100.0,7.34,7.34,7.33,7.34,107100.0
2010-01-15 14:10:00,7.34,7.34,7.32,7.33,131600.0,7.34,7.34,7.32,7.33,131600.0
2010-01-15 14:20:00,7.33,7.33,7.31,7.31,142100.0,7.33,7.33,7.31,7.31,142100.0
2010-01-15 14:30:00,7.31,7.31,7.3,7.3,125300.0,7.31,7.31,7.3,7.3,125300.0
2010-01-15 14:40:00,7.31,7.32,7.3,7.32,156100.0,7.31,7.32,7.3,7.32,156100.0
2010-01-15 14:50:00,7.32,7.32,7.31,7.32,130900.0,7.32,7.32,7.31,7.32,130900.0
2010-01-15 15:00:00,7.32,7.32,7.3,7.3,190400.0,7.32,7.32,7.3,7.3,190400.0
2010-01-15 15:10:00,7.3,7.32,7.3,7.3,169400.0,7.3,7.32,7.3,7.3,169400.0
2010-01-15 15:20:00,7.31,7.31,7.3,7.31,155400.0,7.31,7.31,7.3,7.31,155400.0
2010-01-15 15:30:00,7.31,7.32,7.3,7.3,632800.0,7.31,7.32,7.3,7.3,632800.0
2010-01-15 15:40:00,7.3,7.3,7.29,7.29,655200.0,7.3,7.3,7.29,7.29,655200.0
2010-01-15 15:50:00,7.29,7.3,7.28,7.28,1043000.0,7.29,7.3,7.28,7.28,1043000.0
2010-01-19 09:30:00,7.25,7.3,7.24,7.3,354900.0,7.25,7.3,7.24,7.3,354900.0
2010-01-19 09:40:00,7.31,7.36,7.28,7.34,256900.0,7.31,7.36,7.28,7.34,256900.0
2010-01-19 09:50:00,7.34,7.35,7.34,7.34,121800.0,7.34,7.35,7.34,7.34,121800.0
2010-01-19 10:00:00,7.34,7.38,7.34,7.37,198800.0,7.34,7.38,7.34,7.37,198800.0
2010-01-19 10:10:00,7.37,7.38,7.37,7.37,156800.0,7.37,7.38,7.37,7.37,156800.0
2010-01-19 10:20:00,7.37,7.38,7.35,7.35,163800.0,7.37,7.38,7.35,7.35,163800.0
2010-01-19 10:30:00,7.35,7.37,7.33,7.34,72100.0,7.35,7.37,7.33,7.34,72100.0
2010-01-19 10:40:00,7.34,7.36,7.32,7.32,119000.0,7.34,7.36,7.32,7.32,119000.0
2010-01-19 10:50:00,7.32,7.32,7.31,7.32,109200.0,7.32,7.32,7.31,7.32,109200.0
2010-01-19 11:00:00,7.32,7.32,7.29,7.3,140700.0,7.32,7.32,7.29,7.3,140700.0
2010-01-19 11:10:00,7.3,7.3,7.29,7.29,42000.0,7.3,7.3,7.29,7.29,42000.0
2010-01-19 11:20:00,7.29,7.32,7.29,7.32,134400.0,7.29,7.32,7.29,7.32,134400.0
2010-01-19 11:30:00,7.32,7.33,7.31,7.31,245700.0,7.32,7.33,7.31,7.31,245700.0
2010-01-19 11:40:00,7.31,7.31,7.27,7.27,142100.0,7.31,7.31,7.27,7.27,142100.0
2010-01-19 11:50:00,7.27,7.28,7.26,7.27,144900.0,7.27,7.28,7.26,7.27,144900.0
2010-01-19 12:00:00,7.27,7.29,7.27,7.28,59500.0,7.27,7.29,7.27,7.28,59500.0
2010-01-19 12:10:00,7.28,7.28,7.28,7.28,68600.0,7.28,7.28,7.28,7.28,68600.0
2010-01-19 12:20:00,7.28,7.29,7.28,7.28,70000.0,7.28,7.29,7.28,7.28,70000.0
2010-01-19 12:30:00,7.29,7.29,7.28,7.29,123900.0,7.29,7.29,7.28,7.29,123900.0
2010-01-19 12:40:00,7.29,7.3,7.28,7.3,124600.0,7.29,7.3,7.28,7.3,124600.0
2010-01-19 12:50:00,7.3,7.31,7.3,7.31,123900.0,7.3,7.31,7.3,7.31,123900.0
2010-01-19 13:00:00,7.3,7.33,7.3,7.33,137200.0,7.3,7.33,7.3,7.33,137200.0
2010-01-19 13:10:00,7.33,7.33,7.31,7.33,102200.0,7.33,7.33,7.31,7.33,102200.0
2010-01-19 13:20:00,7.33,7.33,7.32,7.33,98000.0,7.33,7.33,7.32,7.33,98000.0
2010-01-19 13:30:00,7.32,7.34,7.32,7.32,88200.0,7.32,7.34,7.32,7.32,88200.0
2010-01-19 13:40:00,7.32,7.32,7.3,7.3,95200.0,7.32,7.32,7.3,7.3,95200.0
2010-01-19 13:50:00,7.3,7.31,7.3,7.31,45500.0,7.3,7.31,7.3,7.31,45500.0
2010-01-19 14:00:00,7.31,7.34,7.31,7.34,103600.0,7.31,7.34,7.31,7.34,103600.0
2010-01-19 14:10:00,7.33,7.33,7.33,7.33,76300.0,7.33,7.33,7.33,7.33,76300.0
2010-01-19 14:20:00,7.33,7.34,7.33,7.33,81900.0,7.33,7.34,7.33,7.33,81900.0
2010-01-19 14:30:00,7.33,7.34,7.31,7.31,97300.0,7.33,7.34,7.31,7.31,97300.0
2010-01-19 14:40:00,7.33,7.34,7.32,7.32,63000.0,7.33,7.34,7.32,7.32,63000.0
2010-01-19 14:50:00,7.32,7.33,7.32,7.33,81900.0,7.32,7.33,7.32,7.33,81900.0
2010-01-19 15:00:00,7.33,7.33,7.31,7.31,93800.0,7.33,7.33,7.31,7.31,93800.0
2010-01-19 15:10:00,7.31,7.32,7.31,7.32,102200.0,7.31,7.32,7.31,7.32,102200.0
2010-01-19 15:20:00,7.32,7.34,7.32,7.32,123900.0,7.32,7.34,7.32,7.32,123900.0
2010-01-19 15:30:00,7.32,7.33,7.32,7.32,147000.0,7.32,7.33,7.32,7.32,147000.0
2010-01-19 15:40:00,7.32,7.33,7.32,7.33,174300.0,7.32,7.33,7.32,7.33,174300.0
2010-01-19 15:50:00,7.32,7.33,7.31,7.32,336700.0,7.32,7.33,7.31,7.32,336700.0
2010-01-20 09:30:00,7.27,7.31,7.22,7.29,435400.0,7.27,7.31,7.22,7.29,435400.0
2010-01-20 09:40:00,7.29,7.41,7.28,7.41,931700.0,7.29,7.41,7.28,7.41,931700.0
2010-01-20 09:50:00,7.41,7.49,7.36,7.48,1023400.0,7.41,7.49,7.36,7.48,1023400.0
2010-01-20 10:00:00,7.49,7.49,7.4,7.42,882000.0,7.49,7.49,7.4,7.42,882000.0
2010-01-20 10:10:00,7.43,7.44,7.4,7.41,193900.0,7.43,7.44,7.4,7.41,193900.0
2010-01-20 10:20:00,7.41,7.41,7.32,7.34,273700.0,7.41,7.41,7.32,7.34,273700.0
2010-01-20 10:30:00,7.33,7.35,7.32,7.34,195300.0,7.33,7.35,7.32,7.34,195300.0
2010-01-20 10:40:00,7.34,7.38,7.3,7.31,326900.0,7.34,7.38,7.3,7.31,326900.0
2010-01-20 10:50:00,7.31,7.31,7.25,7.26,386400.0,7.31,7.31,7.25,7.26,386400.0
2010-01-20 11:00:00,7.25,7.26,7.23,7.24,289100.0,7.25,7.26,7.23,7.24,289100.0
2010-01-20 11:10:00,7.24,7.26,7.23,7.26,138600.0,7.24,7.26,7.23,7.26,138600.0
2010-01-20 11:20:00,7.25,7.26,7.23,7.25,150500.0,7.25,7.26,7.23,7.25,150500.0
2010-01-20 11:30:00,7.25,7.29,7.24,7.29,248500.0,7.25,7.29,7.24,7.29,248500.0
2010-01-20 11:40:00,7.29,7.3,7.29,7.3,145600.0,7.29,7.3,7.29,7.3,145600.0
2010-01-20 11:50:00,7.3,7.3,7.29,7.3,84700.0,7.3,7.3,7.29,7.3,84700.0
2010-01-20 12:00:00,7.3,7.3,7.29,7.29,116900.0,7.3,7.3,7.29,7.29,116900.0
2010-01-20 12:10:00,7.29,7.31,7.29,7.3,135800.0,7.29,7.31,7.29,7.3,135800.0
2010-01-20 12:20:00,7.3,7.31,7.3,7.3,135800.0,7.3,7.31,7.3,7.3,135800.0
2010-01-20 12:30:00,7.3,7.32,7.3,7.32,195300.0,7.3,7.32,7.3,7.32,195300.0
2010-01-20 12:40:00,7.32,7.33,7.3,7.3,210700.0,7.32,7.33,7.3,7.3,210700.0
2010-01-20 12:50:00,7.3,7.31,7.3,7.31,95900.0,7.3,7.31,7.3,7.31,95900.0
2010-01-20 13:00:00,7.3,7.31,7.3,7.31,121100.0,7.3,7.31,7.3,7.31,121100.0
2010-01-20 13:10:00,7.31,7.31,7.3,7.31,106400.0,7.31,7.31,7.3,7.31,106400.0
2010-01-20 13:20:00,7.31,7.33,7.31,7.32,142800.0,7.31,7.33,7.31,7.32,142800.0
2010-01-20 13:30:00,7.32,7.33,7.31,7.32,58100.0,7.32,7.33,7.31,7.32,58100.0
2010-01-20 13:40:00,7.32,7.33,7.31,7.32,75600.0,7.32,7.33,7.31,7.32,75600.0
2010-01-20 13:50:00,7.32,7.33,7.32,7.32,80500.0,7.32,7.33,7.32,7.32,80500.0
2010-01-20 14:00:00,7.32,7.32,7.31,7.31,56000.0,7.32,7.32,7.31,7.31,56000.0
2010-01-20 14:10:00,7.31,7.32,7.31,7.31,54600.0,7.31,7.32,7.31,7.31,54600.0
2010-01-20 14:20:00,7.31,7.32,7.31,7.32,74200.0,7.31,7.32,7.31,7.32,74200.0
2010-01-20 14:30:00,7.32,7.33,7.31,7.32,91000.0,7.32,7.33,7.31,7.32,91000.0
2010-01-20 14:40:00,7.32,7.33,7.31,7.31,122500.0,7.32,7.33,7.31,7.31,122500.0
2010-01-20 14:50:00,7.31,7.31,7.31,7.31,121100.0,7.31,7.31,7.31,7.31,121100.0
2010-01-20 15:00:00,7.31,7.31,7.31,7.31,121800.0,7.31,7.31,7.31,7.31,121800.0
2010-01-20 15:10:00,7.31,7.31,7.31,7.31,140700.0,7.31,7.31,7.31,7.31,140700.0
2010-01-20 15:20:00,7.31,7.31,7.3,7.31,162400.0,7.31,7.31,7.3,7.31,162400.0
2010-01-20 15:30:00,7.31,7.31,7.3,7.3,170100.0,7.31,7.31,7.3,7.3,170100.0
2010-01-20 15:40:00,7.3,7.32,7.3,7.32,196700.0,7.3,7.32,7.3,7.32,196700.0
2010-01-20 15:50:00,7.32,7.33,7.31,7.31,718900.0,7.32,7.33,7.31,7.31,718900.0
2010-01-21 09:30:00,7.22,7.32,7.21,7.32,485800.0,7.22,7.32,7.21,7.32,485800.0
2010-01-21 09:40:00,7.32,7.45,7.31,7.41,1185100.0,7.32,7.45,7.31,7.41,1185100.0
2010-01-21 09:50:00,7.41,7.43,7.38,7.42,339500.0,7.41,7.43,7.38,7.42,339500.0
2010-01-21 10:00:00,7.42,7.43,7.4,7.4,109900.0,7.42,7.43,7.4,7.4,109900.0
2010-01-21 10:10:00,7.4,7.41,7.38,7.4,193900.0,7.4,7.41,7.38,7.4,193900.0
2010-01-21 10:20:00,7.4,7.4,7.32,7.32,540400.0,7.4,7.4,7.32,7.32,540400.0
2010-01-21 10:30:00,7.32,7.39,7.32,7.39,459200.0,7.32,7.39,7.32,7.39,459200.0
2010-01-21 10:40:00,7.39,7.41,7.36,7.37,229600.0,7.39,7.41,7.36,7.37,229600.0
2010-01-21 10:50:00,7.37,7.4,7.36,7.4,190400.0,7.37,7.4,7.36,7.4,190400.0
2010-01-21 11:00:00,7.4,7.43,7.39,7.4,263900.0,7.4,7.43,7.39,7.4,263900.0
2010-01-21 11:10:00,7.41,7.43,7.4,7.42,378000.0,7.41,7.43,7.4,7.42,378000.0
2010-01-21 11:20:00,7.42,7.45,7.42,7.43,292600.0,7.42,7.45,7.42,7.43,292600.0
2010-01-21 11:30:00,7.43,7.43,7.41,7.42,226100.0,7.43,7.43,7.41,7.42,226100.0
2010-01-21 11:40:00,7.42,7.42,7.4,7.42,196000.0,7.42,7.42,7.4,7.42,196000.0
2010-01-21 11:50:00,7.42,7.43,7.41,7.41,205800.0,7.42,7.43,7.41,7.41,205800.0
2010-01-21 12:00:00,7.42,7.43,7.41,7.43,98000.0,7.42,7.43,7.41,7.43,98000.0
2010-01-21 12:10:00,7.43,7.44,7.4,7.41,179200.0,7.43,7.44,7.4,7.41,179200.0
2010-01-21 12:20:00,7.41,7.42,7.36,7.36,78400.0,7.41,7.42,7.36,7.36,78400.0
2010-01-21 12:30:00,7.36,7.38,7.36,7.38,88900.0,7.36,7.38,7.36,7.38,88900.0
2010-01-21 12:40:00,7.38,7.41,7.38,7.39,168700.0,7.38,7.41,7.38,7.39,168700.0
2010-01-21 12:50:00,7.39,7.42,7.39,7.4,129500.0,7.39,7.42,7.39,7.4,129500.0
2010-01-21 13:00:00,7.39,7.4,7.37,7.39,94500.0,7.39,7.4,7.37,7.39,94500.0
2010-01-21 13:10:00,7.39,7.41,7.39,7.39,60200.0,7.39,7.41,7.39,7.39,60200.0
2010-01-21 13:20:00,7.4,7.41,7.39,7.4,56000.0,7.4,7.41,7.39,7.4,56000.0
2010-01-21 13:30:00,7.4,7.4,7.39,7.4,58100.0,7.4,7.4,7.39,7.4,58100.0
2010-01-21 13:40:00,7.4,7.4,7.39,7.4,83300.0,7.4,7.4,7.39,7.4,83300.0
2010-01-21 13:50:00,7.4,7.4,7.39,7.39,55300.0,7.4,7.4,7.39,7.39,55300.0
2010-01-21 14:00:00,7.39,7.39,7.38,7.39,42700.0,7.39,7.39,7.38,7.39,42700.0
2010-01-21 14:10:00,7.39,7.39,7.37,7.38,84700.0,7.39,7.39,7.37,7.38,84700.0
2010-01-21 14:20:00,7.38,7.4,7.37,7.4,99400.0,7.38,7.4,7.37,7.4,99400.0
2010-01-21 14:30:00,7.39,7.39,7.36,7.36,126700.0,7.39,7.39,7.36,7.36,126700.0
2010-01-21 14:40:00,7.36,7.37,7.35,7.35,113400.0,7.36,7.37,7.35,7.35,113400.0
2010-01-21 14:50:00,7.35,7.36,7.35,7.36,119700.0,7.35,7.36,7.35,7.36,119700.0
2010-01-21 15:00:00,7.36,7.36,7.34,7.36,142800.0,7.36,7.36,7.34,7.36,142800.0
2010-01-21 15:10:00,7.36,7.36,7.33,7.35,112000.0,7.36,7.36,7.33,7.35,112000.0
2010-01-21 15:20:00,7.35,7.36,7.34,7.34,130900.0,7.35,7.36,7.34,7.34,130900.0
2010-01-21 15:30:00,7.34,7.36,7.33,7.34,205800.0,7.34,7.36,7.33,7.34,205800.0
2010-01-21 15:40:00,7.33,7.34,7.33,7.33,264600.0,7.33,7.34,7.33,7.33,264600.0
2010-01-21 15:50:00,7.33,7.33,7.31,7.31,466900.0,7.33,7.33,7.31,7.31,466900.0
2010-01-22 09:30:00,7.3,7.37,7.29,7.33,189700.0,7.3,7.37,7.29,7.33,189700.0
2010-01-22 09:40:00,7.34,7.38,7.33,7.33,219800.0,7.34,7.38,7.33,7.33,219800.0
2010-01-22 09:50:00,7.33,7.36,7.32,7.33,235200.0,7.33,7.36,7.32,7.33,235200.0
2010-01-22 10:00:00,7.32,7.32,7.24,7.25,291200.0,7.32,7.32,7.24,7.25,291200.0
2010-01-22 10:10:00,7.25,7.26,7.22,7.22,276500.0,7.25,7.26,7.22,7.22,276500.0
2010-01-22 10:20:00,7.22,7.28,7.21,7.28,353500.0,7.22,7.28,7.21,7.28,353500.0
2010-01-22 10:30:00,7.28,7.36,7.28,7.34,277900.0,7.28,7.36,7.28,7.34,277900.0
2010-01-22 10:40:00,7.34,7.37,7.34,7.35,212100.0,7.34,7.37,7.34,7.35,212100.0
2010-01-22 10:50:00,7.35,7.42,7.35,7.41,235900.0,7.35,7.42,7.35,7.41,235900.0
2010-01-22 11:00:00,7.41,7.44,7.38,7.38,553000.0,7.41,7.44,7.38,7.38,553000.0
2010-01-22 11:10:00,7.38,7.44,7.38,7.42,212100.0,7.38,7.44,7.38,7.42,212100.0
2010-01-22 11:20:00,7.42,7.46,7.42,7.44,284200.0,7.42,7.46,7.42,7.44,284200.0
2010-01-22 11:30:00,7.44,7.48,7.44,7.46,270900.0,7.44,7.48,7.44,7.46,270900.0
2010-01-22 11:40:00,7.46,7.47,7.44,7.45,329700.0,7.46,7.47,7.44,7.45,329700.0
2010-01-22 11:50:00,7.45,7.47,7.43,7.44,177100.0,7.45,7.47,7.43,7.44,177100.0
2010-01-22 12:00:00,7.44,7.46,7.4,7.41,147000.0,7.44,7.46,7.4,7.41,147000.0
2010-01-22 12:10:00,7.41,7.41,7.39,7.41,122500.0,7.41,7.41,7.39,7.41,122500.0
2010-01-22 12:20:00,7.41,7.44,7.41,7.43,121100.0,7.41,7.44,7.41,7.43,121100.0
2010-01-22 12:30:00,7.43,7.43,7.41,7.42,91000.0,7.43,7.43,7.41,7.42,91000.0
2010-01-22 12:40:00,7.42,7.44,7.41,7.43,114100.0,7.42,7.44,7.41,7.43,114100.0
2010-01-22 12:50:00,7.43,7.44,7.42,7.42,158900.0,7.43,7.44,7.42,7.42,158900.0
2010-01-22 13:00:00,7.42,7.42,7.39,7.39,289800.0,7.42,7.42,7.39,7.39,289800.0
2010-01-22 13:10:00,7.39,7.41,7.38,7.41,284900.0,7.39,7.41,7.38,7.41,284900.0
2010-01-22 13:20:00,7.41,7.42,7.4,7.4,109200.0,7.41,7.42,7.4,7.4,109200.0
2010-01-22 13:30:00,7.4,7.41,7.39,7.39,109900.0,7.4,7.41,7.39,7.39,109900.0
2010-01-22 13:40:00,7.39,7.4,7.37,7.39,187600.0,7.39,7.4,7.37,7.39,187600.0
2010-01-22 13:50:00,7.39,7.39,7.37,7.38,100100.0,7.39,7.39,7.37,7.38,100100.0
2010-01-22 14:00:00,7.38,7.39,7.37,7.37,69300.0,7.38,7.39,7.37,7.37,69300.0
2010-01-22 14:10:00,7.37,7.38,7.36,7.36,111300.0,7.37,7.38,7.36,7.36,111300.0
2010-01-22 14:20:00,7.36,7.37,7.35,7.35,57400.0,7.36,7.37,7.35,7.35,57400.0
2010-01-22 14:30:00,7.35,7.35,7.33,7.33,217000.0,7.35,7.35,7.33,7.33,217000.0
2010-01-22 14:40:00,7.33,7.33,7.3,7.31,254100.0,7.33,7.33,7.3,7.31,254100.0
2010-01-22 14:50:00,7.31,7.32,7.29,7.31,343700.0,7.31,7.32,7.29,7.31,343700.0
2010-01-22 15:00:00,7.3,7.3,7.28,7.29,154700.0,7.3,7.3,7.28,7.29,154700.0
2010-01-22 15:10:00,7.29,7.29,7.24,7.26,256200.0,7.29,7.29,7.24,7.26,256200.0
2010-01-22 15:20:00,7.26,7.29,7.23,7.29,293300.0,7.26,7.29,7.23,7.29,293300.0
2010-01-22 15:30:00,7.29,7.3,7.27,7.28,255500.0,7.29,7.3,7.27,7.28,255500.0
2010-01-22 15:40:00,7.27,7.28,7.25,7.26,470400.0,7.27,7.28,7.25,7.26,470400.0
2010-01-22 15:50:00,7.26,7.29,7.26,7.27,442400.0,7.26,7.29,7.26,7.27,442400.0
2010-01-25 09:30:00,7.29,7.36,7.25,7.26,274400.0,7.29,7.36,7.25,7.26,274400.0
2010-01-25 09:40:00,7.26,7.27,7.18,7.19,520800.0,7.26,7.27,7.18,7.19,520800.0
2010-01-25 09:50:00,7.18,7.19,7.08,7.1,728000.0,7.18,7.19,7.08,7.1,728000.0
2010-01-25 10:00:00,7.1,7.13,7.05,7.07,449400.0,7.1,7.13,7.05,7.07,449400.0
2010-01-25 10:10:00,7.07,7.08,7.04,7.05,513100.0,7.07,7.08,7.04,7.05,513100.0
2010-01-25 10:20:00,7.05,7.13,7.05,7.11,423500.0,7.05,7.13,7.05,7.11,423500.0
2010-01-25 10:30:00,7.12,7.14,7.11,7.11,137200.0,7.12,7.14,7.11,7.11,137200.0
2010-01-25 10:40:00,7.12,7.13,7.06,7.09,249200.0,7.12,7.13,7.06,7.09,249200.0
2010-01-25 10:50:00,7.08,7.09,7.06,7.06,147700.0,7.08,7.09,7.06,7.06,147700.0
2010-01-25 11:00:00,7.06,7.07,7.03,7.04,212800.0,7.06,7.07,7.03,7.04,212800.0
2010-01-25 11:10:00,7.04,7.06,7.03,7.05,114800.0,7.04,7.06,7.03,7.05,114800.0
2010-01-25 11:20:00,7.05,7.08,7.05,7.07,172900.0,7.05,7.08,7.05,7.07,172900.0
2010-01-25 11:30:00,7.07,7.09,6.99,6.99,401100.0,7.07,7.09,6.99,6.99,401100.0
2010-01-25 11:40:00,6.99,7.02,6.99,7.02,233800.0,6.99,7.02,6.99,7.02,233800.0
2010-01-25 11:50:00,7.02,7.02,7.0,7.0,219800.0,7.02,7.02,7.0,7.0,219800.0
2010-01-25 12:00:00,7.0,7.01,6.93,6.93,837900.0,7.0,7.01,6.93,6.93,837900.0
2010-01-25 12:10:00,6.93,6.97,6.93,6.96,437500.0,6.93,6.97,6.93,6.96,437500.0
2010-01-25 12:20:00,6.96,6.99,6.95,6.98,457800.0,6.96,6.99,6.95,6.98,457800.0
2010-01-25 12:30:00,6.98,7.0,6.98,6.98,194600.0,6.98,7.0,6.98,6.98,194600.0
2010-01-25 12:40:00,6.98,6.99,6.97,6.99,278600.0,6.98,6.99,6.97,6.99,278600.0
2010-01-25 12:50:00,6.99,6.99,6.97,6.97,131600.0,6.99,6.99,6.97,6.97,131600.0
2010-01-25 13:00:00,6.97,6.99,6.95,6.97,394800.0,6.97,6.99,6.95,6.97,394800.0
2010-01-25 13:10:00,6.97,6.98,6.96,6.98,280700.0,6.97,6.98,6.96,6.98,280700.0
2010-01-25 13:20:00,6.98,6.99,6.97,6.98,315000.0,6.98,6.99,6.97,6.98,315000.0
2010-01-25 13:30:00,6.98,7.0,6.97,6.99,481600.0,6.98,7.0,6.97,6.99,481600.0
2010-01-25 13:40:00,6.99,6.99,6.97,6.98,221900.0,6.99,6.99,6.97,6.98,221900.0
2010-01-25 13:50:00,6.99,6.99,6.96,6.97,244300.0,6.99,6.99,6.96,6.97,244300.0
2010-01-25 14:00:00,6.97,6.97,6.94,6.95,307300.0,6.97,6.97,6.94,6.95,307300.0
2010-01-25 14:10:00,6.95,6.98,6.95,6.98,294000.0,6.95,6.98,6.95,6.98,294000.0
2010-01-25 14:20:00,6.98,7.04,6.98,7.04,569100.0,6.98,7.04,6.98,7.04,569100.0
2010-01-25 14:30:00,7.03,7.04,6.99,6.99,289800.0,7.03,7.04,6.99,6.99,289800.0
2010-01-25 14:40:00,6.98,7.01,6.98,7.01,314300.0,6.98,7.01,6.98,7.01,314300.0
2010-01-25 14:50:00,7.01,7.01,6.99,7.0,246400.0,7.01,7.01,6.99,7.0,246400.0
2010-01-25 15:00:00,7.0,7.05,7.0,7.05,272300.0,7.0,7.05,7.0,7.05,272300.0
2010-01-25 15:10:00,7.05,7.06,7.02,7.03,189700.0,7.05,7.06,7.02,7.03,189700.0
2010-01-25 15:20:00,7.02,7.04,7.02,7.04,208600.0,7.02,7.04,7.02,7.04,208600.0
2010-01-25 15:30:00,7.04,7.05,7.04,7.05,239400.0,7.04,7.05,7.04,7.05,239400.0
2010-01-25 15:40:00,7.05,7.05,7.02,7.03,473200.0,7.05,7.05,7.02,7.03,473200.0
2010-01-25 15:50:00,7.03,7.04,7.02,7.02,789600.0,7.03,7.04,7.02,7.02,789600.0
2010-01-26 09:30:00,6.96,7.07,6.94,7.02,458500.0,6.96,7.07,6.94,7.02,458500.0
2010-01-26 09:40:00,7.02,7.02,6.96,6.99,295400.0,7.02,7.02,6.96,6.99,295400.0
2010-01-26 09:50:00,6.99,7.01,6.98,7.01,247100.0,6.99,7.01,6.98,7.01,247100.0
2010-01-26 10:00:00,7.02,7.12,7.01,7.12,427700.0,7.02,7.12,7.01,7.12,427700.0
2010-01-26 10:10:00,7.11,7.13,7.07,7.13,297500.0,7.11,7.13,7.07,7.13,297500.0
2010-01-26 10:20:00,7.13,7.14,7.11,7.13,284200.0,7.13,7.14,7.11,7.13,284200.0
2010-01-26 10:30:00,7.13,7.14,7.09,7.12,336000.0,7.13,7.14,7.09,7.12,336000.0
2010-01-26 10:40:00,7.12,7.13,7.09,7.13,91000.0,7.12,7.13,7.09,7.13,91000.0
2010-01-26 10:50:00,7.13,7.14,7.1,7.12,143500.0,7.13,7.14,7.1,7.12,143500.0
2010-01-26 11:00:00,7.12,7.13,7.1,7.13,147700.0,7.12,7.13,7.1,7.13,147700.0
2010-01-26 11:10:00,7.12,7.14,7.11,7.13,239400.0,7.12,7.14,7.11,7.13,239400.0
2010-01-26 11:20:00,7.13,7.14,7.11,7.12,126000.0,7.13,7.14,7.11,7.12,126000.0
2010-01-26 11:30:00,7.12,7.18,7.11,7.18,329700.0,7.12,7.18,7.11,7.18,329700.0
2010-01-26 11:40:00,7.18,7.18,7.16,7.17,200900.0,7.18,7.18,7.16,7.17,200900.0
2010-01-26 11:50:00,7.17,7.17,7.13,7.13,153300.0,7.17,7.17,7.13,7.13,153300.0
2010-01-26 12:00:00,7.13,7.15,7.12,7.15,108500.0,7.13,7.15,7.12,7.15,108500.0
2010-01-26 12:10:00,7.15,7.16,7.14,7.15,67200.0,7.15,7.16,7.14,7.15,67200.0
2010-01-26 12:20:00,7.14,7.15,7.14,7.15,170800.0,7.14,7.15,7.14,7.15,170800.0
2010-01-26 12:30:00,7.15,7.15,7.14,7.15,154000.0,7.15,7.15,7.14,7.15,154000.0
2010-01-26 12:40:00,7.15,7.15,7.14,7.14,62300.0,7.15,7.15,7.14,7.14,62300.0
2010-01-26 12:50:00,7.15,7.15,7.14,7.14,45500.0,7.15,7.15,7.14,7.14,45500.0
2010-01-26 13:00:00,7.14,7.15,7.13,7.13,111300.0,7.14,7.15,7.13,7.13,111300.0
2010-01-26 13:10:00,7.13,7.14,7.12,7.13,126000.0,7.13,7.14,7.12,7.13,126000.0
2010-01-26 13:20:00,7.13,7.15,7.12,7.14,232400.0,7.13,7.15,7.12,7.14,232400.0
2010-01-26 13:30:00,7.14,7.15,7.13,7.13,83300.0,7.14,7.15,7.13,7.13,83300.0
2010-01-26 13:40:00,7.14,7.16,7.14,7.14,102200.0,7.14,7.16,7.14,7.14,102200.0
2010-01-26 13:50:00,7.14,7.15,7.14,7.14,72100.0,7.14,7.15,7.14,7.14,72100.0
2010-01-26 14:00:00,7.14,7.17,7.14,7.16,294000.0,7.14,7.17,7.14,7.16,294000.0
2010-01-26 14:10:00,7.16,7.17,7.15,7.15,980700.0,7.16,7.17,7.15,7.15,980700.0
2010-01-26 14:20:00,7.15,7.16,7.14,7.14,322000.0,7.15,7.16,7.14,7.14,322000.0
2010-01-26 14:30:00,7.14,7.15,7.14,7.14,419300.0,7.14,7.15,7.14,7.14,419300.0
2010-01-26 14:40:00,7.15,7.16,7.14,7.15,195300.0,7.15,7.16,7.14,7.15,195300.0
2010-01-26 14:50:00,7.15,7.16,7.15,7.15,277900.0,7.15,7.16,7.15,7.15,277900.0
2010-01-26 15:00:00,7.15,7.16,7.14,7.14,272300.0,7.15,7.16,7.14,7.14,272300.0
2010-01-26 15:10:00,7.14,7.15,7.13,7.14,259700.0,7.14,7.15,7.13,7.14,259700.0
2010-01-26 15:20:00,7.14,7.14,7.13,7.14,443800.0,7.14,7.14,7.13,7.14,443800.0
2010-01-26 15:30:00,7.14,7.15,7.13,7.14,410200.0,7.14,7.15,7.13,7.14,410200.0
2010-01-26 15:40:00,7.14,7.15,7.12,7.14,606900.0,7.14,7.15,7.12,7.14,606900.0
2010-01-26 15:50:00,7.14,7.14,7.11,7.14,535500.0,7.14,7.14,7.11,7.14,535500.0
2010-01-27 09:30:00,7.14,7.2,7.14,7.17,333200.0,7.14,7.2,7.14,7.17,333200.0
2010-01-27 09:40:00,7.17,7.17,7.12,7.12,159600.0,7.17,7.17,7.12,7.12,159600.0
2010-01-27 09:50:00,7.11,7.12,7.08,7.09,543200.0,7.11,7.12,7.08,7.09,543200.0
2010-01-27 10:00:00,7.1,7.1,7.07,7.08,469000.0,7.1,7.1,7.07,7.08,469000.0
2010-01-27 10:10:00,7.08,7.09,7.01,7.01,226100.0,7.08,7.09,7.01,7.01,226100.0
2010-01-27 10:20:00,7.01,7.09,6.99,7.07,512400.0,7.01,7.09,6.99,7.07,512400.0
2010-01-27 10:30:00,7.07,7.09,7.05,7.06,121100.0,7.07,7.09,7.05,7.06,121100.0
2010-01-27 10:40:00,7.06,7.07,7.03,7.04,235200.0,7.06,7.07,7.03,7.04,235200.0
2010-01-27 10:50:00,7.04,7.09,7.03,7.08,171500.0,7.04,7.09,7.03,7.08,171500.0
2010-01-27 11:00:00,7.08,7.09,7.07,7.08,107100.0,7.08,7.09,7.07,7.08,107100.0
2010-01-27 11:10:00,7.07,7.08,7.06,7.07,150500.0,7.07,7.08,7.06,7.07,150500.0
2010-01-27 11:20:00,7.07,7.09,7.05,7.08,200200.0,7.07,7.09,7.05,7.08,200200.0
2010-01-27 11:30:00,7.08,7.13,7.08,7.13,354900.0,7.08,7.13,7.08,7.13,354900.0
2010-01-27 11:40:00,7.13,7.14,7.12,7.13,214900.0,7.13,7.14,7.12,7.13,214900.0
2010-01-27 11:50:00,7.13,7.15,7.13,7.14,189700.0,7.13,7.15,7.13,7.14,189700.0
2010-01-27 12:00:00,7.15,7.18,7.14,7.16,198800.0,7.15,7.18,7.14,7.16,198800.0
2010-01-27 12:10:00,7.15,7.17,7.15,7.15,265300.0,7.15,7.17,7.15,7.15,265300.0
2010-01-27 12:20:00,7.14,7.16,7.14,7.15,141400.0,7.14,7.16,7.14,7.15,141400.0
2010-01-27 12:30:00,7.15,7.16,7.14,7.15,89600.0,7.15,7.16,7.14,7.15,89600.0
2010-01-27 12:40:00,7.15,7.16,7.14,7.15,95200.0,7.15,7.16,7.14,7.15,95200.0
2010-01-27 12:50:00,7.15,7.15,7.12,7.12,136500.0,7.15,7.15,7.12,7.12,136500.0
2010-01-27 13:00:00,7.12,7.13,7.11,7.13,90300.0,7.12,7.13,7.11,7.13,90300.0
2010-01-27 13:10:00,7.12,7.13,7.11,7.11,231000.0,7.12,7.13,7.11,7.11,231000.0
2010-01-27 13:20:00,7.11,7.13,7.11,7.12,213500.0,7.11,7.13,7.11,7.12,213500.0
2010-01-27 13:30:00,7.12,7.15,7.12,7.13,196700.0,7.12,7.15,7.12,7.13,196700.0
2010-01-27 13:40:00,7.13,7.15,7.13,7.15,332500.0,7.13,7.15,7.13,7.15,332500.0
2010-01-27 13:50:00,7.15,7.17,7.15,7.16,312200.0,7.15,7.17,7.15,7.16,312200.0
2010-01-27 14:00:00,7.16,7.22,7.16,7.19,488600.0,7.16,7.22,7.16,7.19,488600.0
2010-01-27 14:10:00,7.2,7.25,7.14,7.21,519400.0,7.2,7.25,7.14,7.21,519400.0
2010-01-27 14:20:00,7.21,7.21,7.13,7.14,515900.0,7.21,7.21,7.13,7.14,515900.0
2010-01-27 14:30:00,7.14,7.17,7.11,7.14,505400.0,7.14,7.17,7.11,7.14,505400.0
2010-01-27 14:40:00,7.14,7.19,7.14,7.18,343700.0,7.14,7.19,7.14,7.18,343700.0
2010-01-27 14:50:00,7.18,7.18,7.13,7.17,217000.0,7.18,7.18,7.13,7.17,217000.0
2010-01-27 15:00:00,7.17,7.21,7.17,7.2,374500.0,7.17,7.21,7.17,7.2,374500.0
2010-01-27 15:10:00,7.2,7.25,7.2,7.23,622300.0,7.2,7.25,7.2,7.23,622300.0
2010-01-27 15:20:00,7.22,7.26,7.22,7.26,410200.0,7.22,7.26,7.22,7.26,410200.0
2010-01-27 15:30:00,7.26,7.31,7.26,7.27,874300.0,7.26,7.31,7.26,7.27,874300.0
2010-01-27 15:40:00,7.27,7.27,7.25,7.26,800800.0,7.27,7.27,7.25,7.26,800800.0
2010-01-27 15:50:00,7.26,7.28,7.26,7.28,1137500.0,7.26,7.28,7.26,7.28,1137500.0
2010-01-28 09:30:00,8.81,8.91,8.74,8.86,10049200.0,8.81,8.91,8.74,8.86,10049200.0
2010-01-28 09:40:00,8.86,9.12,8.78,8.84,13778800.0,8.86,9.12,8.78,8.84,13778800.0
2010-01-28 09:50:00,8.83,8.92,8.79,8.82,4746700.0,8.83,8.92,8.79,8.82,4746700.0
2010-01-28 10:00:00,8.83,8.88,8.74,8.83,3507000.0,8.83,8.88,8.74,8.83,3507000.0
2010-01-28 10:10:00,8.83,8.86,8.77,8.81,1731800.0,8.83,8.86,8.77,8.81,1731800.0
2010-01-28 10:20:00,8.81,8.85,8.76,8.79,1523900.0,8.81,8.85,8.76,8.79,1523900.0
2010-01-28 10:30:00,8.79,8.79,8.71,8.76,2440200.0,8.79,8.79,8.71,8.76,2440200.0
2010-01-28 10:40:00,8.76,8.79,8.72,8.76,1299200.0,8.76,8.79,8.72,8.76,1299200.0
2010-01-28 10:50:00,8.76,8.76,8.68,8.69,1957200.0,8.76,8.76,8.68,8.69,1957200.0
2010-01-28 11:00:00,8.68,8.83,8.68,8.79,1684200.0,8.68,8.83,8.68,8.79,1684200.0
2010-01-28 11:10:00,8.79,8.82,8.75,8.76,1216600.0,8.79,8.82,8.75,8.76,1216600.0
2010-01-28 11:20:00,8.77,8.85,8.76,8.83,1202600.0,8.77,8.85,8.76,8.83,1202600.0
2010-01-28 11:30:00,8.83,8.85,8.81,8.85,643300.0,8.83,8.85,8.81,8.85,643300.0
2010-01-28 11:40:00,8.85,8.95,8.85,8.95,1545600.0,8.85,8.95,8.85,8.95,1545600.0
2010-01-28 11:50:00,8.94,8.98,8.87,8.89,1118600.0,8.94,8.98,8.87,8.89,1118600.0
2010-01-28 12:00:00,8.89,8.9,8.86,8.87,484400.0,8.89,8.9,8.86,8.87,484400.0
2010-01-28 12:10:00,8.86,8.88,8.81,8.81,681100.0,8.86,8.88,8.81,8.81,681100.0
2010-01-28 12:20:00,8.81,8.84,8.79,8.81,588700.0,8.81,8.84,8.79,8.81,588700.0
2010-01-28 12:30:00,8.81,8.86,8.81,8.86,429800.0,8.81,8.86,8.81,8.86,429800.0
2010-01-28 12:40:00,8.87,8.91,8.84,8.88,499800.0,8.87,8.91,8.84,8.88,499800.0
2010-01-28 12:50:00,8.89,8.91,8.86,8.9,464100.0,8.89,8.91,8.86,8.9,464100.0
2010-01-28 13:00:00,8.89,8.91,8.88,8.91,632100.0,8.89,8.91,8.88,8.91,632100.0
2010-01-28 13:10:00,8.91,8.92,8.9,8.91,485100.0,8.91,8.92,8.9,8.91,485100.0
2010-01-28 13:20:00,8.91,8.95,8.91,8.95,345100.0,8.91,8.95,8.91,8.95,345100.0
2010-01-28 13:30:00,8.94,8.96,8.91,8.92,590100.0,8.94,8.96,8.91,8.92,590100.0
2010-01-28 13:40:00,8.92,8.94,8.91,8.93,583800.0,8.92,8.94,8.91,8.93,583800.0
2010-01-28 13:50:00,8.93,8.96,8.93,8.94,469000.0,8.93,8.96,8.93,8.94,469000.0
2010-01-28 14:00:00,8.94,8.96,8.92,8.94,480200.0,8.94,8.96,8.92,8.94,480200.0
2010-01-28 14:10:00,8.94,8.95,8.87,8.89,944300.0,8.94,8.95,8.87,8.89,944300.0
2010-01-28 14:20:00,8.89,8.93,8.89,8.92,337400.0,8.89,8.93,8.89,8.92,337400.0
2010-01-28 14:30:00,8.92,8.93,8.89,8.92,606200.0,8.92,8.93,8.89,8.92,606200.0
2010-01-28 14:40:00,8.92,8.97,8.92,8.96,968800.0,8.92,8.97,8.92,8.96,968800.0
2010-01-28 14:50:00,8.96,9.03,8.96,8.98,1665300.0,8.96,9.03,8.96,8.98,1665300.0
2010-01-28 15:00:00,8.98,9.06,8.98,9.06,1505000.0,8.98,9.06,8.98,9.06,1505000.0
2010-01-28 15:10:00,9.06,9.07,8.96,8.99,1731800.0,9.06,9.07,8.96,8.99,1731800.0
2010-01-28 15:20:00,9.0,9.03,8.98,9.01,1101800.0,9.0,9.03,8.98,9.01,1101800.0
2010-01-28 15:30:00,9.01,9.03,9.0,9.01,1115800.0,9.01,9.03,9.0,9.01,1115800.0
2010-01-28 15:40:00,9.01,9.03,8.96,8.97,2364600.0,9.01,9.03,8.96,8.97,2364600.0
2010-01-28 15:50:00,8.97,9.01,8.95,9.01,3032400.0,8.97,9.01,8.95,9.01,3032400.0
2010-01-29 09:30:00,8.96,8.96,8.82,8.88,1281000.0,8.96,8.96,8.82,8.88,1281000.0
2010-01-29 09:40:00,8.87,9.05,8.85,8.99,1482600.0,8.87,9.05,8.85,8.99,1482600.0
2010-01-29 09:50:00,8.98,9.1,8.98,9.08,1008700.0,8.98,9.1,8.98,9.08,1008700.0
2010-01-29 10:00:00,9.08,9.19,9.07,9.18,1715000.0,9.08,9.19,9.07,9.18,1715000.0
2010-01-29 10:10:00,9.17,9.22,9.04,9.17,1339100.0,9.17,9.22,9.04,9.17,1339100.0
2010-01-29 10:20:00,9.16,9.18,9.1,9.12,1006600.0,9.16,9.18,9.1,9.12,1006600.0
2010-01-29 10:30:00,9.12,9.16,9.11,9.16,540400.0,9.12,9.16,9.11,9.16,540400.0
2010-01-29 10:40:00,9.16,9.2,9.14,9.15,452200.0,9.16,9.2,9.14,9.15,452200.0
2010-01-29 10:50:00,9.15,9.16,9.08,9.14,632100.0,9.15,9.16,9.08,9.14,632100.0
2010-01-29 11:00:00,9.14,9.15,9.09,9.09,362600.0,9.14,9.15,9.09,9.09,362600.0
2010-01-29 11:10:00,9.09,9.12,9.05,9.06,620900.0,9.09,9.12,9.05,9.06,620900.0
2010-01-29 11:20:00,9.06,9.07,9.01,9.03,508200.0,9.06,9.07,9.01,9.03,508200.0
2010-01-29 11:30:00,9.03,9.05,8.99,9.01,444500.0,9.03,9.05,8.99,9.01,444500.0
2010-01-29 11:40:00,9.01,9.07,8.99,9.04,415100.0,9.01,9.07,8.99,9.04,415100.0
2010-01-29 11:50:00,9.04,9.09,9.04,9.05,456400.0,9.04,9.09,9.04,9.05,456400.0
2010-01-29 12:00:00,9.05,9.05,8.99,9.02,368200.0,9.05,9.05,8.99,9.02,368200.0
2010-01-29 12:10:00,9.02,9.09,9.0,9.08,260400.0,9.02,9.09,9.0,9.08,260400.0
2010-01-29 12:20:00,9.08,9.09,9.05,9.06,212800.0,9.08,9.09,9.05,9.06,212800.0
2010-01-29 12:30:00,9.06,9.06,9.01,9.01,233800.0,9.06,9.06,9.01,9.01,233800.0
2010-01-29 12:40:00,9.01,9.02,8.98,8.99,328300.0,9.01,9.02,8.98,8.99,328300.0
2010-01-29 12:50:00,8.99,9.03,8.98,9.03,238000.0,8.99,9.03,8.98,9.03,238000.0
2010-01-29 13:00:00,9.03,9.03,9.01,9.01,140700.0,9.03,9.03,9.01,9.01,140700.0
2010-01-29 13:10:00,9.01,9.01,9.0,9.0,153300.0,9.01,9.01,9.0,9.0,153300.0
2010-01-29 13:20:00,9.0,9.01,8.99,8.99,197400.0,9.0,9.01,8.99,8.99,197400.0
2010-01-29 13:30:00,8.99,9.0,8.98,8.98,168700.0,8.99,9.0,8.98,8.98,168700.0
2010-01-29 13:40:00,8.98,8.99,8.95,8.97,333200.0,8.98,8.99,8.95,8.97,333200.0
2010-01-29 13:50:00,8.96,8.98,8.94,8.94,384300.0,8.96,8.98,8.94,8.94,384300.0
2010-01-29 14:00:00,8.94,8.99,8.94,8.97,275100.0,8.94,8.99,8.94,8.97,275100.0
2010-01-29 14:10:00,8.97,8.98,8.93,8.94,271600.0,8.97,8.98,8.93,8.94,271600.0
2010-01-29 14:20:00,8.94,8.94,8.88,8.89,595700.0,8.94,8.94,8.88,8.89,595700.0
2010-01-29 14:30:00,8.89,8.89,8.8,8.8,983500.0,8.89,8.89,8.8,8.8,983500.0
2010-01-29 14:40:00,8.8,8.87,8.8,8.85,731500.0,8.8,8.87,8.8,8.85,731500.0
2010-01-29 14:50:00,8.85,8.87,8.84,8.86,643300.0,8.85,8.87,8.84,8.86,643300.0
2010-01-29 15:00:00,8.86,8.89,8.82,8.83,555100.0,8.86,8.89,8.82,8.83,555100.0
2010-01-29 15:10:00,8.83,8.83,8.79,8.82,767900.0,8.83,8.83,8.79,8.82,767900.0
2010-01-29 15:20:00,8.82,8.84,8.8,8.83,467600.0,8.82,8.84,8.8,8.83,467600.0
2010-01-29 15:30:00,8.83,8.92,8.82,8.92,971600.0,8.83,8.92,8.82,8.92,971600.0
2010-01-29 15:40:00,8.92,8.93,8.89,8.89,543900.0,8.92,8.93,8.89,8.89,543900.0
2010-01-29 15:50:00,8.89,8.93,8.88,8.89,992600.0,8.89,8.93,8.88,8.89,992600.0
2010-02-01 09:30:00,8.83,8.98,8.72,8.88,872200.0,8.83,8.98,8.72,8.88,872200.0
2010-02-01 09:40:00,8.88,8.89,8.7,8.76,866600.0,8.88,8.89,8.7,8.76,866600.0
2010-02-01 09:50:00,8.76,8.8,8.63,8.65,1327900.0,8.76,8.8,8.63,8.65,1327900.0
2010-02-01 10:00:00,8.66,8.72,8.59,8.6,1105300.0,8.66,8.72,8.59,8.6,1105300.0
2010-02-01 10:10:00,8.6,8.66,8.6,8.65,768600.0,8.6,8.66,8.6,8.65,768600.0
2010-02-01 10:20:00,8.65,8.67,8.61,8.62,439600.0,8.65,8.67,8.61,8.62,439600.0
2010-02-01 10:30:00,8.61,8.65,8.61,8.61,469000.0,8.61,8.65,8.61,8.61,469000.0
2010-02-01 10:40:00,8.62,8.67,8.61,8.66,436800.0,8.62,8.67,8.61,8.66,436800.0
2010-02-01 10:50:00,8.66,8.68,8.61,8.62,427700.0,8.66,8.68,8.61,8.62,427700.0
2010-02-01 11:00:00,8.61,8.62,8.53,8.56,1289400.0,8.61,8.62,8.53,8.56,1289400.0
2010-02-01 11:10:00,8.56,8.6,8.55,8.57,775600.0,8.56,8.6,8.55,8.57,775600.0
2010-02-01 11:20:00,8.58,8.7,8.57,8.7,548800.0,8.58,8.7,8.57,8.7,548800.0
2010-02-01 11:30:00,8.69,8.7,8.64,8.65,371700.0,8.69,8.7,8.64,8.65,371700.0
2010-02-01 11:40:00,8.65,8.66,8.62,8.64,268100.0,8.65,8.66,8.62,8.64,268100.0
2010-02-01 11:50:00,8.64,8.67,8.64,8.65,246400.0,8.64,8.67,8.64,8.65,246400.0
2010-02-01 12:00:00,8.65,8.66,8.63,8.65,202300.0,8.65,8.66,8.63,8.65,202300.0
2010-02-01 12:10:00,8.65,8.69,8.65,8.69,173600.0,8.65,8.69,8.65,8.69,173600.0
2010-02-01 12:20:00,8.68,8.73,8.68,8.71,378000.0,8.68,8.73,8.68,8.71,378000.0
2010-02-01 12:30:00,8.72,8.72,8.7,8.7,304500.0,8.72,8.72,8.7,8.7,304500.0
2010-02-01 12:40:00,8.69,8.72,8.69,8.7,282100.0,8.69,8.72,8.69,8.7,282100.0
2010-02-01 12:50:00,8.7,8.7,8.65,8.66,298900.0,8.7,8.7,8.65,8.66,298900.0
2010-02-01 13:00:00,8.67,8.67,8.65,8.66,195300.0,8.67,8.67,8.65,8.66,195300.0
2010-02-01 13:10:00,8.66,8.67,8.64,8.64,186900.0,8.66,8.67,8.64,8.64,186900.0
2010-02-01 13:20:00,8.64,8.65,8.63,8.64,247800.0,8.64,8.65,8.63,8.64,247800.0
2010-02-01 13:30:00,8.65,8.65,8.63,8.63,185500.0,8.65,8.65,8.63,8.63,185500.0
2010-02-01 13:40:00,8.63,8.63,8.6,8.62,297500.0,8.63,8.63,8.6,8.62,297500.0
2010-02-01 13:50:00,8.62,8.67,8.62,8.67,273700.0,8.62,8.67,8.62,8.67,273700.0
2010-02-01 14:00:00,8.67,8.69,8.65,8.69,231700.0,8.67,8.69,8.65,8.69,231700.0
2010-02-01 14:10:00,8.69,8.69,8.67,8.68,170800.0,8.69,8.69,8.67,8.68,170800.0
2010-02-01 14:20:00,8.68,8.69,8.67,8.68,183400.0,8.68,8.69,8.67,8.68,183400.0
2010-02-01 14:30:00,8.68,8.71,8.68,8.7,252700.0,8.68,8.71,8.68,8.7,252700.0
2010-02-01 14:40:00,8.7,8.71,8.69,8.7,350000.0,8.7,8.71,8.69,8.7,350000.0
2010-02-01 14:50:00,8.7,8.7,8.69,8.69,226100.0,8.7,8.7,8.69,8.69,226100.0
2010-02-01 15:00:00,8.69,8.7,8.69,8.69,349300.0,8.69,8.7,8.69,8.69,349300.0
2010-02-01 15:10:00,8.7,8.7,8.69,8.7,328300.0,8.7,8.7,8.69,8.7,328300.0
2010-02-01 15:20:00,8.7,8.7,8.69,8.69,324800.0,8.7,8.7,8.69,8.69,324800.0
2010-02-01 15:30:00,8.69,8.7,8.68,8.69,382200.0,8.69,8.7,8.68,8.69,382200.0
2010-02-01 15:40:00,8.69,8.7,8.67,8.68,567700.0,8.69,8.7,8.67,8.68,567700.0
2010-02-01 15:50:00,8.68,8.71,8.68,8.71,931000.0,8.68,8.71,8.68,8.71,931000.0
2010-02-02 09:30:00,8.71,8.84,8.7,8.84,427000.0,8.71,8.84,8.7,8.84,427000.0
2010-02-02 09:40:00,8.84,8.85,8.77,8.78,363300.0,8.84,8.85,8.77,8.78,363300.0
2010-02-02 09:50:00,8.78,8.79,8.72,8.73,236600.0,8.78,8.79,8.72,8.73,236600.0
2010-02-02 10:00:00,8.73,8.76,8.7,8.74,308000.0,8.73,8.76,8.7,8.74,308000.0
2010-02-02 10:10:00,8.74,8.75,8.71,8.71,366100.0,8.74,8.75,8.71,8.71,366100.0
2010-02-02 10:20:00,8.71,8.74,8.7,8.7,283500.0,8.71,8.74,8.7,8.7,283500.0
2010-02-02 10:30:00,8.7,8.77,8.7,8.76,233100.0,8.7,8.77,8.7,8.76,233100.0
2010-02-02 10:40:00,8.75,8.76,8.71,8.72,201600.0,8.75,8.76,8.71,8.72,201600.0
2010-02-02 10:50:00,8.72,8.77,8.71,8.77,179200.0,8.72,8.77,8.71,8.77,179200.0
2010-02-02 11:00:00,8.77,8.8,8.76,8.79,339500.0,8.77,8.8,8.76,8.79,339500.0
2010-02-02 11:10:00,8.79,8.81,8.78,8.79,298900.0,8.79,8.81,8.78,8.79,298900.0
2010-02-02 11:20:00,8.79,8.81,8.79,8.81,239400.0,8.79,8.81,8.79,8.81,239400.0
2010-02-02 11:30:00,8.81,8.82,8.79,8.8,355600.0,8.81,8.82,8.79,8.8,355600.0
2010-02-02 11:40:00,8.81,8.82,8.8,8.81,130200.0,8.81,8.82,8.8,8.81,130200.0
2010-02-02 11:50:00,8.81,8.84,8.81,8.82,735000.0,8.81,8.84,8.81,8.82,735000.0
2010-02-02 12:00:00,8.82,8.84,8.81,8.83,314300.0,8.82,8.84,8.81,8.83,314300.0
2010-02-02 12:10:00,8.83,8.85,8.83,8.85,116900.0,8.83,8.85,8.83,8.85,116900.0
2010-02-02 12:20:00,8.85,8.85,8.83,8.84,175000.0,8.85,8.85,8.83,8.84,175000.0
2010-02-02 12:30:00,8.84,8.85,8.83,8.85,150500.0,8.84,8.85,8.83,8.85,150500.0
2010-02-02 12:40:00,8.85,8.87,8.83,8.84,213500.0,8.85,8.87,8.83,8.84,213500.0
2010-02-02 12:50:00,8.84,8.87,8.84,8.87,125300.0,8.84,8.87,8.84,8.87,125300.0
2010-02-02 13:00:00,8.87,8.88,8.83,8.83,182000.0,8.87,8.88,8.83,8.83,182000.0
2010-02-02 13:10:00,8.83,8.86,8.82,8.86,225400.0,8.83,8.86,8.82,8.86,225400.0
2010-02-02 13:20:00,8.86,8.86,8.83,8.84,231700.0,8.86,8.86,8.83,8.84,231700.0
2010-02-02 13:30:00,8.84,8.84,8.82,8.83,240100.0,8.84,8.84,8.82,8.83,240100.0
2010-02-02 13:40:00,8.83,8.85,8.82,8.82,182700.0,8.83,8.85,8.82,8.82,182700.0
2010-02-02 13:50:00,8.82,8.83,8.8,8.81,260400.0,8.82,8.83,8.8,8.81,260400.0
2010-02-02 14:00:00,8.81,8.82,8.81,8.81,100800.0,8.81,8.82,8.81,8.81,100800.0
2010-02-02 14:10:00,8.81,8.82,8.81,8.82,98700.0,8.81,8.82,8.81,8.82,98700.0
2010-02-02 14:20:00,8.82,8.83,8.81,8.82,111300.0,8.82,8.83,8.81,8.82,111300.0
2010-02-02 14:30:00,8.82,8.82,8.81,8.81,122500.0,8.82,8.82,8.81,8.81,122500.0
2010-02-02 14:40:00,8.81,8.83,8.8,8.82,212800.0,8.81,8.83,8.8,8.82,212800.0
2010-02-02 14:50:00,8.82,8.84,8.82,8.84,147700.0,8.82,8.84,8.82,8.84,147700.0
2010-02-02 15:00:00,8.84,8.85,8.82,8.84,221900.0,8.84,8.85,8.82,8.84,221900.0
2010-02-02 15:10:00,8.85,8.86,8.85,8.86,343000.0,8.85,8.86,8.85,8.86,343000.0
2010-02-02 15:20:00,8.86,8.87,8.84,8.85,196000.0,8.86,8.87,8.84,8.85,196000.0
2010-02-02 15:30:00,8.85,8.86,8.85,8.85,138600.0,8.85,8.86,8.85,8.85,138600.0
2010-02-02 15:40:00,8.85,8.86,8.84,8.84,419300.0,8.85,8.86,8.84,8.84,419300.0
2010-02-02 15:50:00,8.84,8.85,8.83,8.84,636300.0,8.84,8.85,8.83,8.84,636300.0
2010-02-03 09:30:00,8.84,8.93,8.77,8.91,287000.0,8.84,8.93,8.77,8.91,287000.0
2010-02-03 09:40:00,8.91,8.98,8.91,8.94,637700.0,8.91,8.98,8.91,8.94,637700.0
2010-02-03 09:50:00,8.94,8.97,8.87,8.89,884800.0,8.94,8.97,8.87,8.89,884800.0
2010-02-03 10:00:00,8.89,8.92,8.85,8.92,556500.0,8.89,8.92,8.85,8.92,556500.0
2010-02-03 10:10:00,8.92,8.92,8.84,8.86,254100.0,8.92,8.92,8.84,8.86,254100.0
2010-02-03 10:20:00,8.87,8.92,8.85,8.85,303800.0,8.87,8.92,8.85,8.85,303800.0
2010-02-03 10:30:00,8.85,8.87,8.79,8.79,339500.0,8.85,8.87,8.79,8.79,339500.0
2010-02-03 10:40:00,8.79,8.86,8.76,8.85,282800.0,8.79,8.86,8.76,8.85,282800.0
2010-02-03 10:50:00,8.85,8.85,8.82,8.83,141400.0,8.85,8.85,8.82,8.83,141400.0
2010-02-03 11:00:00,8.83,8.88,8.82,8.88,160300.0,8.83,8.88,8.82,8.88,160300.0
2010-02-03 11:10:00,8.88,8.9,8.86,8.87,156800.0,8.88,8.9,8.86,8.87,156800.0
2010-02-03 11:20:00,8.87,8.88,8.86,8.87,121100.0,8.87,8.88,8.86,8.87,121100.0
2010-02-03 11:30:00,8.87,8.89,8.85,8.85,151900.0,8.87,8.89,8.85,8.85,151900.0
2010-02-03 11:40:00,8.85,8.87,8.83,8.84,186900.0,8.85,8.87,8.83,8.84,186900.0
2010-02-03 11:50:00,8.84,8.86,8.83,8.84,138600.0,8.84,8.86,8.83,8.84,138600.0
2010-02-03 12:00:00,8.83,8.85,8.83,8.84,105700.0,8.83,8.85,8.83,8.84,105700.0
2010-02-03 12:10:00,8.84,8.86,8.84,8.86,126000.0,8.84,8.86,8.84,8.86,126000.0
2010-02-03 12:20:00,8.86,8.86,8.84,8.85,112000.0,8.86,8.86,8.84,8.85,112000.0
2010-02-03 12:30:00,8.85,8.89,8.85,8.89,138600.0,8.85,8.89,8.85,8.89,138600.0
2010-02-03 12:40:00,8.89,8.89,8.86,8.86,142800.0,8.89,8.89,8.86,8.86,142800.0
2010-02-03 12:50:00,8.86,8.88,8.86,8.87,120400.0,8.86,8.88,8.86,8.87,120400.0
2010-02-03 13:00:00,8.87,8.88,8.86,8.87,112700.0,8.87,8.88,8.86,8.87,112700.0
2010-02-03 13:10:00,8.87,8.87,8.86,8.86,108500.0,8.87,8.87,8.86,8.86,108500.0
2010-02-03 13:20:00,8.86,8.87,8.85,8.87,151200.0,8.86,8.87,8.85,8.87,151200.0
2010-02-03 13:30:00,8.87,8.87,8.86,8.86,118300.0,8.87,8.87,8.86,8.86,118300.0
2010-02-03 13:40:00,8.86,8.87,8.86,8.86,100100.0,8.86,8.87,8.86,8.86,100100.0
2010-02-03 13:50:00,8.86,8.86,8.84,8.85,120400.0,8.86,8.86,8.84,8.85,120400.0
2010-02-03 14:00:00,8.85,8.87,8.85,8.85,156800.0,8.85,8.87,8.85,8.85,156800.0
2010-02-03 14:10:00,8.85,8.85,8.83,8.83,107100.0,8.85,8.85,8.83,8.83,107100.0
2010-02-03 14:20:00,8.83,8.84,8.83,8.83,127400.0,8.83,8.84,8.83,8.83,127400.0
2010-02-03 14:30:00,8.83,8.84,8.83,8.83,126700.0,8.83,8.84,8.83,8.83,126700.0
2010-02-03 14:40:00,8.83,8.85,8.83,8.85,147000.0,8.83,8.85,8.83,8.85,147000.0
2010-02-03 14:50:00,8.85,8.87,8.85,8.86,145600.0,8.85,8.87,8.85,8.86,145600.0
2010-02-03 15:00:00,8.86,8.87,8.84,8.84,252700.0,8.86,8.87,8.84,8.84,252700.0
2010-02-03 15:10:00,8.84,8.85,8.83,8.84,232400.0,8.84,8.85,8.83,8.84,232400.0
2010-02-03 15:20:00,8.84,8.85,8.83,8.84,125300.0,8.84,8.85,8.83,8.84,125300.0
2010-02-03 15:30:00,8.84,8.86,8.84,8.86,113400.0,8.84,8.86,8.84,8.86,113400.0
2010-02-03 15:40:00,8.86,8.88,8.85,8.86,484400.0,8.86,8.88,8.85,8.86,484400.0
2010-02-03 15:50:00,8.86,8.88,8.85,8.85,536900.0,8.86,8.88,8.85,8.85,536900.0
2010-02-04 09:30:00,8.76,8.89,8.76,8.87,312200.0,8.76,8.89,8.76,8.87,312200.0
2010-02-04 09:40:00,8.87,8.89,8.82,8.85,414400.0,8.87,8.89,8.82,8.85,414400.0
2010-02-04 09:50:00,8.86,8.87,8.76,8.78,273700.0,8.86,8.87,8.76,8.78,273700.0
2010-02-04 10:00:00,8.78,8.79,8.68,8.7,670600.0,8.78,8.79,8.68,8.7,670600.0
2010-02-04 10:10:00,8.69,8.71,8.63,8.65,627900.0,8.69,8.71,8.63,8.65,627900.0
2010-02-04 10:20:00,8.65,8.71,8.65,8.7,304500.0,8.65,8.71,8.65,8.7,304500.0
2010-02-04 10:30:00,8.7,8.73,8.7,8.72,184100.0,8.7,8.73,8.7,8.72,184100.0
2010-02-04 10:40:00,8.72,8.75,8.71,8.75,189700.0,8.72,8.75,8.71,8.75,189700.0
2010-02-04 10:50:00,8.75,8.75,8.71,8.73,207900.0,8.75,8.75,8.71,8.73,207900.0
2010-02-04 11:00:00,8.73,8.76,8.72,8.75,272300.0,8.73,8.76,8.72,8.75,272300.0
2010-02-04 11:10:00,8.75,8.76,8.7,8.73,272300.0,8.75,8.76,8.7,8.73,272300.0
2010-02-04 11:20:00,8.73,8.74,8.7,8.73,324100.0,8.73,8.74,8.7,8.73,324100.0
2010-02-04 11:30:00,8.73,8.74,8.7,8.71,245700.0,8.73,8.74,8.7,8.71,245700.0
2010-02-04 11:40:00,8.7,8.75,8.69,8.74,227500.0,8.7,8.75,8.69,8.74,227500.0
2010-02-04 11:50:00,8.74,8.75,8.71,8.71,176400.0,8.74,8.75,8.71,8.71,176400.0
2010-02-04 12:00:00,8.71,8.77,8.71,8.77,149800.0,8.71,8.77,8.71,8.77,149800.0
2010-02-04 12:10:00,8.77,8.79,8.75,8.75,149100.0,8.77,8.79,8.75,8.75,149100.0
2010-02-04 12:20:00,8.75,8.75,8.71,8.72,136500.0,8.75,8.75,8.71,8.72,136500.0
2010-02-04 12:30:00,8.72,8.72,8.67,8.68,168700.0,8.72,8.72,8.67,8.68,168700.0
2010-02-04 12:40:00,8.68,8.71,8.65,8.66,162400.0,8.68,8.71,8.65,8.66,162400.0
2010-02-04 12:50:00,8.66,8.67,8.63,8.67,378000.0,8.66,8.67,8.63,8.67,378000.0
2010-02-04 13:00:00,8.66,8.71,8.66,8.7,154700.0,8.66,8.71,8.66,8.7,154700.0
2010-02-04 13:10:00,8.71,8.72,8.69,8.71,116900.0,8.71,8.72,8.69,8.71,116900.0
2010-02-04 13:20:00,8.72,8.73,8.71,8.73,97300.0,8.72,8.73,8.71,8.73,97300.0
2010-02-04 13:30:00,8.73,8.74,8.71,8.71,121800.0,8.73,8.74,8.71,8.71,121800.0
2010-02-04 13:40:00,8.71,8.71,8.66,8.67,249900.0,8.71,8.71,8.66,8.67,249900.0
2010-02-04 13:50:00,8.67,8.67,8.63,8.65,191800.0,8.67,8.67,8.63,8.65,191800.0
2010-02-04 14:00:00,8.64,8.64,8.61,8.62,201600.0,8.64,8.64,8.61,8.62,201600.0
2010-02-04 14:10:00,8.61,8.64,8.61,8.62,212800.0,8.61,8.64,8.61,8.62,212800.0
2010-02-04 14:20:00,8.61,8.67,8.61,8.64,213500.0,8.61,8.67,8.61,8.64,213500.0
2010-02-04 14:30:00,8.64,8.65,8.63,8.65,168000.0,8.64,8.65,8.63,8.65,168000.0
2010-02-04 14:40:00,8.65,8.65,8.62,8.65,233800.0,8.65,8.65,8.62,8.65,233800.0
2010-02-04 14:50:00,8.65,8.67,8.64,8.67,667100.0,8.65,8.67,8.64,8.67,667100.0
2010-02-04 15:00:00,8.66,8.68,8.65,8.65,315000.0,8.66,8.68,8.65,8.65,315000.0
2010-02-04 15:10:00,8.65,8.66,8.61,8.61,366800.0,8.65,8.66,8.61,8.61,366800.0
2010-02-04 15:20:00,8.61,8.63,8.59,8.62,413000.0,8.61,8.63,8.59,8.62,413000.0
2010-02-04 15:30:00,8.62,8.65,8.61,8.63,380800.0,8.62,8.65,8.61,8.63,380800.0
2010-02-04 15:40:00,8.63,8.66,8.63,8.64,338100.0,8.63,8.66,8.63,8.64,338100.0
2010-02-04 15:50:00,8.64,8.66,8.62,8.62,531300.0,8.64,8.66,8.62,8.62,531300.0
2010-02-05 09:30:00,8.6,8.7,8.47,8.5,805700.0,8.6,8.7,8.47,8.5,805700.0
2010-02-05 09:40:00,8.49,8.57,8.49,8.53,391300.0,8.49,8.57,8.49,8.53,391300.0
2010-02-05 09:50:00,8.53,8.54,8.49,8.54,426300.0,8.53,8.54,8.49,8.54,426300.0
2010-02-05 10:00:00,8.54,8.57,8.53,8.54,462700.0,8.54,8.57,8.53,8.54,462700.0
2010-02-05 10:10:00,8.54,8.58,8.54,8.56,338800.0,8.54,8.58,8.54,8.56,338800.0
2010-02-05 10:20:00,8.57,8.63,8.57,8.6,426300.0,8.57,8.63,8.57,8.6,426300.0
2010-02-05 10:30:00,8.6,8.66,8.6,8.65,260400.0,8.6,8.66,8.6,8.65,260400.0
2010-02-05 10:40:00,8.65,8.65,8.62,8.65,248500.0,8.65,8.65,8.62,8.65,248500.0
2010-02-05 10:50:00,8.66,8.69,8.63,8.63,282800.0,8.66,8.69,8.63,8.63,282800.0
2010-02-05 11:00:00,8.63,8.64,8.6,8.63,178500.0,8.63,8.64,8.6,8.63,178500.0
2010-02-05 11:10:00,8.63,8.72,8.63,8.71,231700.0,8.63,8.72,8.63,8.71,231700.0
2010-02-05 11:20:00,8.71,8.71,8.66,8.67,207200.0,8.71,8.71,8.66,8.67,207200.0
2010-02-05 11:30:00,8.66,8.67,8.63,8.63,197400.0,8.66,8.67,8.63,8.63,197400.0
2010-02-05 11:40:00,8.63,8.63,8.59,8.63,158900.0,8.63,8.63,8.59,8.63,158900.0
2010-02-05 11:50:00,8.63,8.64,8.62,8.63,149100.0,8.63,8.64,8.62,8.63,149100.0
2010-02-05 12:00:00,8.63,8.66,8.61,8.61,145600.0,8.63,8.66,8.61,8.61,145600.0
2010-02-05 12:10:00,8.61,8.61,8.59,8.61,105000.0,8.61,8.61,8.59,8.61,105000.0
2010-02-05 12:20:00,8.61,8.63,8.6,8.61,112000.0,8.61,8.63,8.6,8.61,112000.0
2010-02-05 12:30:00,8.61,8.61,8.58,8.58,102900.0,8.61,8.61,8.58,8.58,102900.0
2010-02-05 12:40:00,8.58,8.6,8.57,8.59,126700.0,8.58,8.6,8.57,8.59,126700.0
2010-02-05 12:50:00,8.59,8.63,8.58,8.62,292600.0,8.59,8.63,8.58,8.62,292600.0
2010-02-05 13:00:00,8.62,8.62,8.61,8.61,217000.0,8.62,8.62,8.61,8.61,217000.0
2010-02-05 13:10:00,8.61,8.63,8.61,8.61,231700.0,8.61,8.63,8.61,8.61,231700.0
2010-02-05 13:20:00,8.61,8.61,8.61,8.61,257600.0,8.61,8.61,8.61,8.61,257600.0
2010-02-05 13:30:00,8.6,8.62,8.59,8.59,366800.0,8.6,8.62,8.59,8.59,366800.0
2010-02-05 13:40:00,8.59,8.6,8.54,8.54,373800.0,8.59,8.6,8.54,8.54,373800.0
2010-02-05 13:50:00,8.54,8.54,8.5,8.51,219800.0,8.54,8.54,8.5,8.51,219800.0
2010-02-05 14:00:00,8.51,8.57,8.51,8.55,180600.0,8.51,8.57,8.51,8.55,180600.0
2010-02-05 14:10:00,8.55,8.61,8.55,8.6,255500.0,8.55,8.61,8.55,8.6,255500.0
2010-02-05 14:20:00,8.61,8.61,8.56,8.58,137200.0,8.61,8.61,8.56,8.58,137200.0
2010-02-05 14:30:00,8.58,8.61,8.57,8.57,326900.0,8.58,8.61,8.57,8.57,326900.0
2010-02-05 14:40:00,8.57,8.57,8.53,8.57,160300.0,8.57,8.57,8.53,8.57,160300.0
2010-02-05 14:50:00,8.57,8.58,8.55,8.55,169400.0,8.57,8.58,8.55,8.55,169400.0
2010-02-05 15:00:00,8.55,8.65,8.55,8.64,152600.0,8.55,8.65,8.55,8.64,152600.0
2010-02-05 15:10:00,8.64,8.67,8.61,8.62,200900.0,8.64,8.67,8.61,8.62,200900.0
2010-02-05 15:20:00,8.62,8.65,8.6,8.62,230300.0,8.62,8.65,8.6,8.62,230300.0
2010-02-05 15:30:00,8.62,8.68,8.61,8.66,492100.0,8.62,8.68,8.61,8.66,492100.0
2010-02-05 15:40:00,8.66,8.69,8.66,8.68,584500.0,8.66,8.69,8.66,8.68,584500.0
2010-02-05 15:50:00,8.68,8.71,8.68,8.71,624400.0,8.68,8.71,8.68,8.71,624400.0
2010-02-08 09:30:00,8.71,8.71,8.57,8.61,382900.0,8.71,8.71,8.57,8.61,382900.0
2010-02-08 09:40:00,8.61,8.64,8.58,8.59,355600.0,8.61,8.64,8.58,8.59,355600.0
2010-02-08 09:50:00,8.59,8.63,8.58,8.58,479500.0,8.59,8.63,8.58,8.58,479500.0
2010-02-08 10:00:00,8.58,8.64,8.58,8.64,255500.0,8.58,8.64,8.58,8.64,255500.0
2010-02-08 10:10:00,8.63,8.64,8.59,8.59,133700.0,8.63,8.64,8.59,8.59,133700.0
2010-02-08 10:20:00,8.59,8.65,8.59,8.61,211400.0,8.59,8.65,8.59,8.61,211400.0
2010-02-08 10:30:00,8.61,8.66,8.61,8.65,368900.0,8.61,8.66,8.61,8.65,368900.0
2010-02-08 10:40:00,8.66,8.68,8.66,8.67,102900.0,8.66,8.68,8.66,8.67,102900.0
2010-02-08 10:50:00,8.67,8.79,8.67,8.79,315700.0,8.67,8.79,8.67,8.79,315700.0
2010-02-08 11:00:00,8.79,8.82,8.77,8.79,446600.0,8.79,8.82,8.77,8.79,446600.0
2010-02-08 11:10:00,8.79,8.79,8.72,8.72,144200.0,8.79,8.79,8.72,8.72,144200.0
2010-02-08 11:20:00,8.72,8.77,8.72,8.72,132300.0,8.72,8.77,8.72,8.72,132300.0
2010-02-08 11:30:00,8.72,8.74,8.71,8.72,151200.0,8.72,8.74,8.71,8.72,151200.0
2010-02-08 11:40:00,8.72,8.77,8.71,8.76,189700.0,8.72,8.77,8.71,8.76,189700.0
2010-02-08 11:50:00,8.76,8.78,8.73,8.73,270200.0,8.76,8.78,8.73,8.73,270200.0
2010-02-08 12:00:00,8.73,8.74,8.71,8.74,143500.0,8.73,8.74,8.71,8.74,143500.0
2010-02-08 12:10:00,8.74,8.77,8.71,8.76,159600.0,8.74,8.77,8.71,8.76,159600.0
2010-02-08 12:20:00,8.76,8.78,8.76,8.77,131600.0,8.76,8.78,8.76,8.77,131600.0
2010-02-08 12:30:00,8.77,8.78,8.75,8.77,99400.0,8.77,8.78,8.75,8.77,99400.0
2010-02-08 12:40:00,8.77,8.77,8.75,8.76,91000.0,8.77,8.77,8.75,8.76,91000.0
2010-02-08 12:50:00,8.76,8.79,8.75,8.78,93800.0,8.76,8.79,8.75,8.78,93800.0
2010-02-08 13:00:00,8.78,8.78,8.74,8.75,142800.0,8.78,8.78,8.74,8.75,142800.0
2010-02-08 13:10:00,8.74,8.74,8.71,8.73,186200.0,8.74,8.74,8.71,8.73,186200.0
2010-02-08 13:20:00,8.74,8.75,8.73,8.74,50400.0,8.74,8.75,8.73,8.74,50400.0
2010-02-08 13:30:00,8.74,8.74,8.72,8.74,88200.0,8.74,8.74,8.72,8.74,88200.0
2010-02-08 13:40:00,8.74,8.75,8.72,8.73,163100.0,8.74,8.75,8.72,8.73,163100.0
2010-02-08 13:50:00,8.74,8.75,8.72,8.73,118300.0,8.74,8.75,8.72,8.73,118300.0
2010-02-08 14:00:00,8.73,8.75,8.73,8.73,47600.0,8.73,8.75,8.73,8.73,47600.0
2010-02-08 14:10:00,8.73,8.74,8.72,8.73,131600.0,8.73,8.74,8.72,8.73,131600.0
2010-02-08 14:20:00,8.73,8.76,8.73,8.75,105000.0,8.73,8.76,8.73,8.75,105000.0
2010-02-08 14:30:00,8.75,8.75,8.73,8.75,201600.0,8.75,8.75,8.73,8.75,201600.0
2010-02-08 14:40:00,8.74,8.76,8.74,8.75,107100.0,8.74,8.76,8.74,8.75,107100.0
2010-02-08 14:50:00,8.74,8.76,8.71,8.72,163100.0,8.74,8.76,8.71,8.72,163100.0
2010-02-08 15:00:00,8.72,8.74,8.7,8.71,258300.0,8.72,8.74,8.7,8.71,258300.0
2010-02-08 15:10:00,8.71,8.71,8.68,8.68,181300.0,8.71,8.71,8.68,8.68,181300.0
2010-02-08 15:20:00,8.67,8.69,8.67,8.69,540400.0,8.67,8.69,8.67,8.69,540400.0
2010-02-08 15:30:00,8.69,8.73,8.69,8.71,305200.0,8.69,8.73,8.69,8.71,305200.0
2010-02-08 15:40:00,8.71,8.73,8.71,8.72,415800.0,8.71,8.73,8.71,8.72,415800.0
2010-02-08 15:50:00,8.72,8.72,8.69,8.7,592200.0,8.72,8.72,8.69,8.7,592200.0
2010-02-09 09:30:00,8.72,8.83,8.72,8.77,203000.0,8.72,8.83,8.72,8.77,203000.0
2010-02-09 09:40:00,8.78,8.81,8.72,8.73,273000.0,8.78,8.81,8.72,8.73,273000.0
2010-02-09 09:50:00,8.73,8.82,8.73,8.77,259000.0,8.73,8.82,8.73,8.77,259000.0
2010-02-09 10:00:00,8.77,8.78,8.74,8.77,307300.0,8.77,8.78,8.74,8.77,307300.0
2010-02-09 10:10:00,8.78,8.79,8.77,8.79,518700.0,8.78,8.79,8.77,8.79,518700.0
2010-02-09 10:20:00,8.79,8.79,8.74,8.74,140000.0,8.79,8.79,8.74,8.74,140000.0
2010-02-09 10:30:00,8.74,8.76,8.74,8.74,114100.0,8.74,8.76,8.74,8.74,114100.0
2010-02-09 10:40:00,8.74,8.75,8.71,8.73,148400.0,8.74,8.75,8.71,8.73,148400.0
2010-02-09 10:50:00,8.73,8.78,8.73,8.74,112000.0,8.73,8.78,8.73,8.74,112000.0
2010-02-09 11:00:00,8.74,8.77,8.72,8.74,128800.0,8.74,8.77,8.72,8.74,128800.0
2010-02-09 11:10:00,8.73,8.76,8.73,8.75,86100.0,8.73,8.76,8.73,8.75,86100.0
2010-02-09 11:20:00,8.76,8.78,8.74,8.76,99400.0,8.76,8.78,8.74,8.76,99400.0
2010-02-09 11:30:00,8.76,8.77,8.74,8.75,197400.0,8.76,8.77,8.74,8.75,197400.0
2010-02-09 11:40:00,8.75,8.77,8.73,8.74,161700.0,8.75,8.77,8.73,8.74,161700.0
2010-02-09 11:50:00,8.75,8.76,8.72,8.72,221200.0,8.75,8.76,8.72,8.72,221200.0
2010-02-09 12:00:00,8.73,8.76,8.73,8.76,53200.0,8.73,8.76,8.73,8.76,53200.0
2010-02-09 12:10:00,8.76,8.79,8.75,8.79,77700.0,8.76,8.79,8.75,8.79,77700.0
2010-02-09 12:20:00,8.79,8.79,8.78,8.79,116200.0,8.79,8.79,8.78,8.79,116200.0
2010-02-09 12:30:00,8.79,8.81,8.79,8.8,65100.0,8.79,8.81,8.79,8.8,65100.0
2010-02-09 12:40:00,8.8,8.81,8.77,8.79,152600.0,8.8,8.81,8.77,8.79,152600.0
2010-02-09 12:50:00,8.79,8.79,8.77,8.77,224000.0,8.79,8.79,8.77,8.77,224000.0
2010-02-09 13:00:00,8.77,8.78,8.75,8.77,110600.0,8.77,8.78,8.75,8.77,110600.0
2010-02-09 13:10:00,8.76,8.77,8.74,8.74,56700.0,8.76,8.77,8.74,8.74,56700.0
2010-02-09 13:20:00,8.74,8.76,8.74,8.75,50400.0,8.74,8.76,8.74,8.75,50400.0
2010-02-09 13:30:00,8.75,8.78,8.75,8.77,100100.0,8.75,8.78,8.75,8.77,100100.0
2010-02-09 13:40:00,8.78,8.8,8.78,8.79,107100.0,8.78,8.8,8.78,8.79,107100.0
2010-02-09 13:50:00,8.79,8.82,8.79,8.82,126700.0,8.79,8.82,8.79,8.82,126700.0
2010-02-09 14:00:00,8.82,8.82,8.79,8.81,363300.0,8.82,8.82,8.79,8.81,363300.0
2010-02-09 14:10:00,8.81,8.83,8.81,8.82,124600.0,8.81,8.83,8.81,8.82,124600.0
2010-02-09 14:20:00,8.82,8.84,8.82,8.83,350700.0,8.82,8.84,8.82,8.83,350700.0
2010-02-09 14:30:00,8.83,8.88,8.82,8.85,340200.0,8.83,8.88,8.82,8.85,340200.0
2010-02-09 14:40:00,8.85,8.88,8.84,8.84,262500.0,8.85,8.88,8.84,8.84,262500.0
2010-02-09 14:50:00,8.84,8.88,8.84,8.86,294700.0,8.84,8.88,8.84,8.86,294700.0
2010-02-09 15:00:00,8.86,8.86,8.85,8.86,344400.0,8.86,8.86,8.85,8.86,344400.0
2010-02-09 15:10:00,8.86,8.87,8.84,8.86,386400.0,8.86,8.87,8.84,8.86,386400.0
2010-02-09 15:20:00,8.86,8.86,8.85,8.86,147700.0,8.86,8.86,8.85,8.86,147700.0
2010-02-09 15:30:00,8.86,8.88,8.86,8.87,393400.0,8.86,8.88,8.86,8.87,393400.0
2010-02-09 15:40:00,8.87,8.87,8.86,8.87,557900.0,8.87,8.87,8.86,8.87,557900.0
2010-02-09 15:50:00,8.87,8.88,8.86,8.88,762300.0,8.87,8.88,8.86,8.88,762300.0
2010-02-10 09:30:00,8.87,8.92,8.85,8.86,332500.0,8.87,8.92,8.85,8.86,332500.0
2010-02-10 09:40:00,8.87,8.9,8.86,8.89,82600.0,8.87,8.9,8.86,8.89,82600.0
2010-02-10 09:50:00,8.9,8.91,8.86,8.87,128800.0,8.9,8.91,8.86,8.87,128800.0
2010-02-10 10:00:00,8.87,8.87,8.83,8.84,157500.0,8.87,8.87,8.83,8.84,157500.0
2010-02-10 10:10:00,8.85,8.86,8.79,8.79,151900.0,8.85,8.86,8.79,8.79,151900.0
2010-02-10 10:20:00,8.79,8.82,8.75,8.76,226100.0,8.79,8.82,8.75,8.76,226100.0
2010-02-10 10:30:00,8.76,8.76,8.72,8.75,178500.0,8.76,8.76,8.72,8.75,178500.0
2010-02-10 10:40:00,8.75,8.79,8.74,8.75,137900.0,8.75,8.79,8.74,8.75,137900.0
2010-02-10 10:50:00,8.74,8.81,8.74,8.78,170100.0,8.74,8.81,8.74,8.78,170100.0
2010-02-10 11:00:00,8.79,8.79,8.75,8.76,110600.0,8.79,8.79,8.75,8.76,110600.0
2010-02-10 11:10:00,8.77,8.77,8.73,8.74,194600.0,8.77,8.77,8.73,8.74,194600.0
2010-02-10 11:20:00,8.73,8.8,8.73,8.8,155400.0,8.73,8.8,8.73,8.8,155400.0
2010-02-10 11:30:00,8.8,8.83,8.79,8.8,202300.0,8.8,8.83,8.79,8.8,202300.0
2010-02-10 11:40:00,8.8,8.82,8.8,8.81,147700.0,8.8,8.82,8.8,8.81,147700.0
2010-02-10 11:50:00,8.81,8.82,8.8,8.81,142100.0,8.81,8.82,8.8,8.81,142100.0
2010-02-10 12:00:00,8.81,8.82,8.79,8.81,102900.0,8.81,8.82,8.79,8.81,102900.0
2010-02-10 12:10:00,8.81,8.82,8.8,8.81,99400.0,8.81,8.82,8.8,8.81,99400.0
2010-02-10 12:20:00,8.81,8.85,8.81,8.84,100800.0,8.81,8.85,8.81,8.84,100800.0
2010-02-10 12:30:00,8.85,8.87,8.83,8.85,271600.0,8.85,8.87,8.83,8.85,271600.0
2010-02-10 12:40:00,8.85,8.85,8.84,8.85,113400.0,8.85,8.85,8.84,8.85,113400.0
2010-02-10 12:50:00,8.85,8.86,8.84,8.84,133700.0,8.85,8.86,8.84,8.84,133700.0
2010-02-10 13:00:00,8.84,8.85,8.84,8.85,109900.0,8.84,8.85,8.84,8.85,109900.0
2010-02-10 13:10:00,8.85,8.86,8.84,8.85,81900.0,8.85,8.86,8.84,8.85,81900.0
2010-02-10 13:20:00,8.85,8.86,8.84,8.86,237300.0,8.85,8.86,8.84,8.86,237300.0
2010-02-10 13:30:00,8.86,8.86,8.83,8.83,161700.0,8.86,8.86,8.83,8.83,161700.0
2010-02-10 13:40:00,8.83,8.84,8.81,8.84,140000.0,8.83,8.84,8.81,8.84,140000.0
2010-02-10 13:50:00,8.84,8.84,8.81,8.81,65800.0,8.84,8.84,8.81,8.81,65800.0
2010-02-10 14:00:00,8.82,8.84,8.82,8.83,72100.0,8.82,8.84,8.82,8.83,72100.0
2010-02-10 14:10:00,8.83,8.83,8.81,8.82,98700.0,8.83,8.83,8.81,8.82,98700.0
2010-02-10 14:20:00,8.82,8.82,8.8,8.81,81200.0,8.82,8.82,8.8,8.81,81200.0
2010-02-10 14:30:00,8.81,8.82,8.79,8.8,88900.0,8.81,8.82,8.79,8.8,88900.0
2010-02-10 14:40:00,8.8,8.8,8.8,8.8,71400.0,8.8,8.8,8.8,8.8,71400.0
2010-02-10 14:50:00,8.8,8.82,8.79,8.81,84700.0,8.8,8.82,8.79,8.81,84700.0
2010-02-10 15:00:00,8.81,8.82,8.81,8.82,62300.0,8.81,8.82,8.81,8.82,62300.0
2010-02-10 15:10:00,8.82,8.82,8.8,8.8,112700.0,8.82,8.82,8.8,8.8,112700.0
2010-02-10 15:20:00,8.8,8.82,8.8,8.81,102900.0,8.8,8.82,8.8,8.81,102900.0
2010-02-10 15:30:00,8.81,8.81,8.79,8.79,219800.0,8.81,8.81,8.79,8.79,219800.0
2010-02-10 15:40:00,8.79,8.8,8.79,8.79,235200.0,8.79,8.8,8.79,8.79,235200.0
2010-02-10 15:50:00,8.79,8.79,8.78,8.79,303100.0,8.79,8.79,8.78,8.79,303100.0
2010-02-11 09:30:00,8.74,8.89,8.73,8.86,212800.0,8.74,8.89,8.73,8.86,212800.0
2010-02-11 09:40:00,8.86,8.86,8.76,8.81,106400.0,8.86,8.86,8.76,8.81,106400.0
2010-02-11 09:50:00,8.81,8.89,8.81,8.88,180600.0,8.81,8.89,8.81,8.88,180600.0
2010-02-11 10:00:00,8.87,8.9,8.86,8.88,242200.0,8.87,8.9,8.86,8.88,242200.0
2010-02-11 10:10:00,8.88,8.9,8.86,8.86,217700.0,8.88,8.9,8.86,8.86,217700.0
2010-02-11 10:20:00,8.87,8.89,8.85,8.88,161700.0,8.87,8.89,8.85,8.88,161700.0
2010-02-11 10:30:00,8.88,8.88,8.86,8.88,67200.0,8.88,8.88,8.86,8.88,67200.0
2010-02-11 10:40:00,8.88,8.9,8.87,8.89,118300.0,8.88,8.9,8.87,8.89,118300.0
2010-02-11 10:50:00,8.89,8.9,8.87,8.87,124600.0,8.89,8.9,8.87,8.87,124600.0
2010-02-11 11:00:00,8.87,8.9,8.87,8.89,95900.0,8.87,8.9,8.87,8.89,95900.0
2010-02-11 11:10:00,8.89,8.9,8.88,8.89,133000.0,8.89,8.9,8.88,8.89,133000.0
2010-02-11 11:20:00,8.89,8.93,8.89,8.91,191800.0,8.89,8.93,8.89,8.91,191800.0
2010-02-11 11:30:00,8.91,8.94,8.89,8.94,174300.0,8.91,8.94,8.89,8.94,174300.0
2010-02-11 11:40:00,8.94,8.97,8.93,8.96,289100.0,8.94,8.97,8.93,8.96,289100.0
2010-02-11 11:50:00,8.96,8.98,8.95,8.96,137200.0,8.96,8.98,8.95,8.96,137200.0
2010-02-11 12:00:00,8.96,8.97,8.95,8.96,73500.0,8.96,8.97,8.95,8.96,73500.0
2010-02-11 12:10:00,8.96,8.97,8.95,8.97,200900.0,8.96,8.97,8.95,8.97,200900.0
2010-02-11 12:20:00,8.97,8.98,8.97,8.98,112700.0,8.97,8.98,8.97,8.98,112700.0
2010-02-11 12:30:00,8.97,8.99,8.97,8.98,108500.0,8.97,8.99,8.97,8.98,108500.0
2010-02-11 12:40:00,8.98,9.01,8.98,9.0,193200.0,8.98,9.01,8.98,9.0,193200.0
2010-02-11 12:50:00,9.0,9.02,9.0,9.02,147700.0,9.0,9.02,9.0,9.02,147700.0
2010-02-11 13:00:00,9.02,9.02,9.0,9.0,119700.0,9.02,9.02,9.0,9.0,119700.0
2010-02-11 13:10:00,9.0,9.03,9.0,9.03,149100.0,9.0,9.03,9.0,9.03,149100.0
2010-02-11 13:20:00,9.03,9.04,9.03,9.04,149100.0,9.03,9.04,9.03,9.04,149100.0
2010-02-11 13:30:00,9.04,9.07,9.04,9.05,228900.0,9.04,9.07,9.04,9.05,228900.0
2010-02-11 13:40:00,9.05,9.06,9.04,9.05,221900.0,9.05,9.06,9.04,9.05,221900.0
2010-02-11 13:50:00,9.05,9.05,9.03,9.04,210000.0,9.05,9.05,9.03,9.04,210000.0
2010-02-11 14:00:00,9.04,9.06,9.03,9.06,178500.0,9.04,9.06,9.03,9.06,178500.0
2010-02-11 14:10:00,9.06,9.06,9.04,9.05,182000.0,9.06,9.06,9.04,9.05,182000.0
2010-02-11 14:20:00,9.05,9.05,9.04,9.05,138600.0,9.05,9.05,9.04,9.05,138600.0
2010-02-11 14:30:00,9.05,9.06,9.04,9.04,121100.0,9.05,9.06,9.04,9.04,121100.0
2010-02-11 14:40:00,9.04,9.05,9.03,9.03,205100.0,9.04,9.05,9.03,9.03,205100.0
2010-02-11 14:50:00,9.03,9.04,9.03,9.03,143500.0,9.03,9.04,9.03,9.03,143500.0
2010-02-11 15:00:00,9.03,9.06,9.03,9.06,268800.0,9.03,9.06,9.03,9.06,268800.0
2010-02-11 15:10:00,9.05,9.07,9.04,9.07,267400.0,9.05,9.07,9.04,9.07,267400.0
2010-02-11 15:20:00,9.07,9.07,9.05,9.05,200200.0,9.07,9.07,9.05,9.05,200200.0
2010-02-11 15:30:00,9.05,9.05,9.04,9.04,268800.0,9.05,9.05,9.04,9.04,268800.0
2010-02-11 15:40:00,9.04,9.04,9.03,9.03,219800.0,9.04,9.04,9.03,9.03,219800.0
2010-02-11 15:50:00,9.03,9.06,9.03,9.05,431900.0,9.03,9.06,9.03,9.05,431900.0
2010-02-12 09:30:00,9.0,9.02,8.94,9.01,284900.0,9.0,9.02,8.94,9.01,284900.0
2010-02-12 09:40:00,9.01,9.01,8.92,8.93,558600.0,9.01,9.01,8.92,8.93,558600.0
2010-02-12 09:50:00,8.92,8.94,8.87,8.91,360500.0,8.92,8.94,8.87,8.91,360500.0
2010-02-12 10:00:00,8.91,8.91,8.89,8.91,305900.0,8.91,8.91,8.89,8.91,305900.0
2010-02-12 10:10:00,8.91,8.91,8.89,8.9,198800.0,8.91,8.91,8.89,8.9,198800.0
2010-02-12 10:20:00,8.9,8.9,8.88,8.89,247800.0,8.9,8.9,8.88,8.89,247800.0
2010-02-12 10:30:00,8.89,8.95,8.89,8.89,222600.0,8.89,8.95,8.89,8.89,222600.0
2010-02-12 10:40:00,8.89,8.9,8.88,8.9,130200.0,8.89,8.9,8.88,8.9,130200.0
2010-02-12 10:50:00,8.9,8.91,8.9,8.91,54600.0,8.9,8.91,8.9,8.91,54600.0
2010-02-12 11:00:00,8.9,8.9,8.87,8.88,187600.0,8.9,8.9,8.87,8.88,187600.0
2010-02-12 11:10:00,8.88,8.89,8.87,8.88,137900.0,8.88,8.89,8.87,8.88,137900.0
2010-02-12 11:20:00,8.88,8.91,8.88,8.89,93800.0,8.88,8.91,8.88,8.89,93800.0
2010-02-12 11:30:00,8.89,8.9,8.88,8.9,90300.0,8.89,8.9,8.88,8.9,90300.0
2010-02-12 11:40:00,8.9,8.9,8.87,8.88,65800.0,8.9,8.9,8.87,8.88,65800.0
2010-02-12 11:50:00,8.88,8.88,8.87,8.87,162400.0,8.88,8.88,8.87,8.87,162400.0
2010-02-12 12:00:00,8.87,8.9,8.87,8.89,117600.0,8.87,8.9,8.87,8.89,117600.0
2010-02-12 12:10:00,8.89,8.92,8.88,8.92,183400.0,8.89,8.92,8.88,8.92,183400.0
2010-02-12 12:20:00,8.92,8.95,8.92,8.95,170100.0,8.92,8.95,8.92,8.95,170100.0
2010-02-12 12:30:00,8.95,8.95,8.93,8.93,207200.0,8.95,8.95,8.93,8.93,207200.0
2010-02-12 12:40:00,8.93,8.96,8.93,8.96,240800.0,8.93,8.96,8.93,8.96,240800.0
2010-02-12 12:50:00,8.96,8.98,8.95,8.96,136500.0,8.96,8.98,8.95,8.96,136500.0
2010-02-12 13:00:00,8.96,8.96,8.95,8.96,113400.0,8.96,8.96,8.95,8.96,113400.0
2010-02-12 13:10:00,8.96,8.96,8.92,8.94,170100.0,8.96,8.96,8.92,8.94,170100.0
2010-02-12 13:20:00,8.94,8.94,8.93,8.93,102900.0,8.94,8.94,8.93,8.93,102900.0
2010-02-12 13:30:00,8.93,8.93,8.91,8.91,261100.0,8.93,8.93,8.91,8.91,261100.0
2010-02-12 13:40:00,8.91,8.95,8.91,8.93,116200.0,8.91,8.95,8.91,8.93,116200.0
2010-02-12 13:50:00,8.93,8.94,8.91,8.91,91700.0,8.93,8.94,8.91,8.91,91700.0
2010-02-12 14:00:00,8.91,8.92,8.91,8.92,68600.0,8.91,8.92,8.91,8.92,68600.0
2010-02-12 14:10:00,8.92,8.95,8.92,8.94,164500.0,8.92,8.95,8.92,8.94,164500.0
2010-02-12 14:20:00,8.95,8.97,8.94,8.96,144200.0,8.95,8.97,8.94,8.96,144200.0
2010-02-12 14:30:00,8.96,8.98,8.95,8.98,132300.0,8.96,8.98,8.95,8.98,132300.0
2010-02-12 14:40:00,8.98,8.98,8.95,8.96,108500.0,8.98,8.98,8.95,8.96,108500.0
2010-02-12 14:50:00,8.96,8.97,8.94,8.95,103600.0,8.96,8.97,8.94,8.95,103600.0
2010-02-12 15:00:00,8.95,8.97,8.94,8.97,171500.0,8.95,8.97,8.94,8.97,171500.0
2010-02-12 15:10:00,8.97,8.97,8.95,8.96,203700.0,8.97,8.97,8.95,8.96,203700.0
2010-02-12 15:20:00,8.96,8.98,8.96,8.97,168000.0,8.96,8.98,8.96,8.97,168000.0
2010-02-12 15:30:00,8.97,8.97,8.94,8.96,270200.0,8.97,8.97,8.94,8.96,270200.0
2010-02-12 15:40:00,8.96,8.99,8.95,8.98,364000.0,8.96,8.99,8.95,8.98,364000.0
2010-02-12 15:50:00,8.98,9.02,8.97,9.02,843500.0,8.98,9.02,8.97,9.02,843500.0
2010-02-16 09:30:00,9.09,9.2,9.07,9.19,532000.0,9.09,9.2,9.07,9.19,532000.0
2010-02-16 09:40:00,9.19,9.27,9.18,9.23,605500.0,9.19,9.27,9.18,9.23,605500.0
2010-02-16 09:50:00,9.23,9.25,9.22,9.22,170100.0,9.23,9.25,9.22,9.22,170100.0
2010-02-16 10:00:00,9.22,9.27,9.22,9.24,282100.0,9.22,9.27,9.22,9.24,282100.0
2010-02-16 10:10:00,9.24,9.26,9.23,9.25,187600.0,9.24,9.26,9.23,9.25,187600.0
2010-02-16 10:20:00,9.25,9.25,9.23,9.24,140000.0,9.25,9.25,9.23,9.24,140000.0
2010-02-16 10:30:00,9.24,9.28,9.24,9.28,416500.0,9.24,9.28,9.24,9.28,416500.0
2010-02-16 10:40:00,9.28,9.29,9.27,9.28,872900.0,9.28,9.29,9.27,9.28,872900.0
2010-02-16 10:50:00,9.28,9.29,9.27,9.28,997500.0,9.28,9.29,9.27,9.28,997500.0
2010-02-16 11:00:00,9.28,9.28,9.23,9.23,461300.0,9.28,9.28,9.23,9.23,461300.0
2010-02-16 11:10:00,9.23,9.26,9.23,9.24,96600.0,9.23,9.26,9.23,9.24,96600.0
2010-02-16 11:20:00,9.24,9.24,9.18,9.21,514500.0,9.24,9.24,9.18,9.21,514500.0
2010-02-16 11:30:00,9.21,9.21,9.18,9.19,135800.0,9.21,9.21,9.18,9.19,135800.0
2010-02-16 11:40:00,9.19,9.21,9.18,9.2,126000.0,9.19,9.21,9.18,9.2,126000.0
2010-02-16 11:50:00,9.2,9.25,9.2,9.24,219100.0,9.2,9.25,9.2,9.24,219100.0
2010-02-16 12:00:00,9.24,9.25,9.23,9.23,84000.0,9.24,9.25,9.23,9.23,84000.0
2010-02-16 12:10:00,9.23,9.24,9.23,9.23,104300.0,9.23,9.24,9.23,9.23,104300.0
2010-02-16 12:20:00,9.23,9.23,9.18,9.18,177100.0,9.23,9.23,9.18,9.18,177100.0
2010-02-16 12:30:00,9.18,9.18,9.15,9.17,422800.0,9.18,9.18,9.15,9.17,422800.0
2010-02-16 12:40:00,9.17,9.19,9.16,9.19,184100.0,9.17,9.19,9.16,9.19,184100.0
2010-02-16 12:50:00,9.19,9.2,9.19,9.2,93800.0,9.19,9.2,9.19,9.2,93800.0
2010-02-16 13:00:00,9.2,9.2,9.18,9.18,100100.0,9.2,9.2,9.18,9.18,100100.0
2010-02-16 13:10:00,9.18,9.19,9.17,9.19,84700.0,9.18,9.19,9.17,9.19,84700.0
2010-02-16 13:20:00,9.19,9.2,9.18,9.19,72100.0,9.19,9.2,9.18,9.19,72100.0
2010-02-16 13:30:00,9.2,9.2,9.19,9.19,95200.0,9.2,9.2,9.19,9.19,95200.0
2010-02-16 13:40:00,9.19,9.2,9.19,9.19,63000.0,9.19,9.2,9.19,9.19,63000.0
2010-02-16 13:50:00,9.19,9.19,9.18,9.18,62300.0,9.19,9.19,9.18,9.18,62300.0
2010-02-16 14:00:00,9.18,9.2,9.18,9.19,159600.0,9.18,9.2,9.18,9.19,159600.0
2010-02-16 14:10:00,9.18,9.22,9.18,9.2,115500.0,9.18,9.22,9.18,9.2,115500.0
2010-02-16 14:20:00,9.2,9.23,9.2,9.22,99400.0,9.2,9.23,9.2,9.22,99400.0
2010-02-16 14:30:00,9.22,9.22,9.21,9.21,85400.0,9.22,9.22,9.21,9.21,85400.0
2010-02-16 14:40:00,9.22,9.22,9.21,9.21,72100.0,9.22,9.22,9.21,9.21,72100.0
2010-02-16 14:50:00,9.21,9.22,9.21,9.21,184800.0,9.21,9.22,9.21,9.21,184800.0
2010-02-16 15:00:00,9.22,9.22,9.21,9.21,76300.0,9.22,9.22,9.21,9.21,76300.0
2010-02-16 15:10:00,9.21,9.22,9.21,9.21,130900.0,9.21,9.22,9.21,9.21,130900.0
2010-02-16 15:20:00,9.21,9.22,9.21,9.22,185500.0,9.21,9.22,9.21,9.22,185500.0
2010-02-16 15:30:00,9.21,9.24,9.21,9.23,181300.0,9.21,9.24,9.21,9.23,181300.0
2010-02-16 15:40:00,9.23,9.28,9.23,9.27,576100.0,9.23,9.28,9.23,9.27,576100.0
2010-02-16 15:50:00,9.27,9.27,9.26,9.27,481600.0,9.27,9.27,9.26,9.27,481600.0
2010-02-17 09:30:00,9.26,9.26,9.19,9.22,306600.0,9.26,9.26,9.19,9.22,306600.0
2010-02-17 09:40:00,9.2,9.22,9.14,9.18,319200.0,9.2,9.22,9.14,9.18,319200.0
2010-02-17 09:50:00,9.17,9.17,9.12,9.14,177100.0,9.17,9.17,9.12,9.14,177100.0
2010-02-17 10:00:00,9.13,9.15,9.12,9.13,245700.0,9.13,9.15,9.12,9.13,245700.0
2010-02-17 10:10:00,9.13,9.14,9.09,9.13,443100.0,9.13,9.14,9.09,9.13,443100.0
2010-02-17 10:20:00,9.13,9.15,9.12,9.15,224000.0,9.13,9.15,9.12,9.15,224000.0
2010-02-17 10:30:00,9.15,9.2,9.13,9.13,254800.0,9.15,9.2,9.13,9.13,254800.0
2010-02-17 10:40:00,9.13,9.13,9.11,9.11,152600.0,9.13,9.13,9.11,9.11,152600.0
2010-02-17 10:50:00,9.11,9.14,9.11,9.14,121800.0,9.11,9.14,9.11,9.14,121800.0
2010-02-17 11:00:00,9.14,9.14,9.11,9.11,158200.0,9.14,9.14,9.11,9.11,158200.0
2010-02-17 11:10:00,9.11,9.12,9.1,9.1,161700.0,9.11,9.12,9.1,9.1,161700.0
2010-02-17 11:20:00,9.1,9.11,9.07,9.08,181300.0,9.1,9.11,9.07,9.08,181300.0
2010-02-17 11:30:00,9.08,9.12,9.06,9.12,234500.0,9.08,9.12,9.06,9.12,234500.0
2010-02-17 11:40:00,9.12,9.13,9.08,9.1,228900.0,9.12,9.13,9.08,9.1,228900.0
2010-02-17 11:50:00,9.09,9.11,9.09,9.09,114800.0,9.09,9.11,9.09,9.09,114800.0
2010-02-17 12:00:00,9.09,9.09,9.08,9.09,67900.0,9.09,9.09,9.08,9.09,67900.0
2010-02-17 12:10:00,9.09,9.11,9.09,9.1,79800.0,9.09,9.11,9.09,9.1,79800.0
2010-02-17 12:20:00,9.1,9.11,9.1,9.1,86800.0,9.1,9.11,9.1,9.1,86800.0
2010-02-17 12:30:00,9.11,9.11,9.1,9.1,168700.0,9.11,9.11,9.1,9.1,168700.0
2010-02-17 12:40:00,9.11,9.12,9.1,9.11,49700.0,9.11,9.12,9.1,9.11,49700.0
2010-02-17 12:50:00,9.12,9.13,9.11,9.13,89600.0,9.12,9.13,9.11,9.13,89600.0
2010-02-17 13:00:00,9.13,9.14,9.12,9.13,110600.0,9.13,9.14,9.12,9.13,110600.0
2010-02-17 13:10:00,9.13,9.15,9.13,9.15,91700.0,9.13,9.15,9.13,9.15,91700.0
2010-02-17 13:20:00,9.15,9.16,9.14,9.15,76300.0,9.15,9.16,9.14,9.15,76300.0
2010-02-17 13:30:00,9.15,9.16,9.14,9.16,119000.0,9.15,9.16,9.14,9.16,119000.0
2010-02-17 13:40:00,9.16,9.18,9.16,9.18,212100.0,9.16,9.18,9.16,9.18,212100.0
2010-02-17 13:50:00,9.19,9.21,9.19,9.19,282800.0,9.19,9.21,9.19,9.19,282800.0
2010-02-17 14:00:00,9.19,9.19,9.16,9.19,174300.0,9.19,9.19,9.16,9.19,174300.0
2010-02-17 14:10:00,9.18,9.19,9.17,9.18,112000.0,9.18,9.19,9.17,9.18,112000.0
2010-02-17 14:20:00,9.18,9.19,9.17,9.19,80500.0,9.18,9.19,9.17,9.19,80500.0
2010-02-17 14:30:00,9.19,9.19,9.18,9.18,100800.0,9.19,9.19,9.18,9.18,100800.0
2010-02-17 14:40:00,9.18,9.19,9.18,9.19,193200.0,9.18,9.19,9.18,9.19,193200.0
2010-02-17 14:50:00,9.19,9.21,9.18,9.21,196000.0,9.19,9.21,9.18,9.21,196000.0
2010-02-17 15:00:00,9.21,9.22,9.2,9.22,244300.0,9.21,9.22,9.2,9.22,244300.0
2010-02-17 15:10:00,9.22,9.22,9.22,9.22,191800.0,9.22,9.22,9.22,9.22,191800.0
2010-02-17 15:20:00,9.22,9.22,9.21,9.21,179200.0,9.22,9.22,9.21,9.21,179200.0
2010-02-17 15:30:00,9.21,9.22,9.2,9.21,549500.0,9.21,9.22,9.2,9.21,549500.0
2010-02-17 15:40:00,9.21,9.22,9.21,9.21,469000.0,9.21,9.22,9.21,9.21,469000.0
2010-02-17 15:50:00,9.21,9.23,9.21,9.22,588700.0,9.21,9.23,9.21,9.22,588700.0
2010-02-18 09:30:00,9.13,9.2,9.13,9.14,305200.0,9.13,9.2,9.13,9.14,305200.0
2010-02-18 09:40:00,9.14,9.21,9.14,9.19,188300.0,9.14,9.21,9.14,9.19,188300.0
2010-02-18 09:50:00,9.2,9.25,9.2,9.24,154700.0,9.2,9.25,9.2,9.24,154700.0
2010-02-18 10:00:00,9.24,9.35,9.24,9.33,630700.0,9.24,9.35,9.24,9.33,630700.0
2010-02-18 10:10:00,9.32,9.39,9.32,9.35,391300.0,9.32,9.39,9.32,9.35,391300.0
2010-02-18 10:20:00,9.36,9.37,9.34,9.36,377300.0,9.36,9.37,9.34,9.36,377300.0
2010-02-18 10:30:00,9.35,9.37,9.33,9.36,349300.0,9.35,9.37,9.33,9.36,349300.0
2010-02-18 10:40:00,9.36,9.37,9.35,9.36,102200.0,9.36,9.37,9.35,9.36,102200.0
2010-02-18 10:50:00,9.36,9.37,9.34,9.35,107800.0,9.36,9.37,9.34,9.35,107800.0
2010-02-18 11:00:00,9.35,9.35,9.31,9.31,153300.0,9.35,9.35,9.31,9.31,153300.0
2010-02-18 11:10:00,9.31,9.34,9.31,9.34,189700.0,9.31,9.34,9.31,9.34,189700.0
2010-02-18 11:20:00,9.34,9.34,9.33,9.33,114800.0,9.34,9.34,9.33,9.33,114800.0
2010-02-18 11:30:00,9.33,9.34,9.33,9.33,122500.0,9.33,9.34,9.33,9.33,122500.0
2010-02-18 11:40:00,9.34,9.34,9.33,9.33,44800.0,9.34,9.34,9.33,9.33,44800.0
2010-02-18 11:50:00,9.33,9.35,9.33,9.34,91700.0,9.33,9.35,9.33,9.34,91700.0
2010-02-18 12:00:00,9.34,9.34,9.33,9.33,75600.0,9.34,9.34,9.33,9.33,75600.0
2010-02-18 12:10:00,9.34,9.34,9.33,9.34,190400.0,9.34,9.34,9.33,9.34,190400.0
2010-02-18 12:20:00,9.34,9.38,9.34,9.38,310800.0,9.34,9.38,9.34,9.38,310800.0
2010-02-18 12:30:00,9.38,9.38,9.35,9.36,128800.0,9.38,9.38,9.35,9.36,128800.0
2010-02-18 12:40:00,9.36,9.38,9.35,9.37,114800.0,9.36,9.38,9.35,9.37,114800.0
2010-02-18 12:50:00,9.37,9.37,9.36,9.37,87500.0,9.37,9.37,9.36,9.37,87500.0
2010-02-18 13:00:00,9.37,9.37,9.36,9.37,44800.0,9.37,9.37,9.36,9.37,44800.0
2010-02-18 13:10:00,9.36,9.36,9.34,9.34,38500.0,9.36,9.36,9.34,9.34,38500.0
2010-02-18 13:20:00,9.35,9.35,9.34,9.34,115500.0,9.35,9.35,9.34,9.34,115500.0
2010-02-18 13:30:00,9.33,9.35,9.33,9.35,64400.0,9.33,9.35,9.33,9.35,64400.0
2010-02-18 13:40:00,9.35,9.37,9.35,9.36,88200.0,9.35,9.37,9.35,9.36,88200.0
2010-02-18 13:50:00,9.36,9.39,9.36,9.39,194600.0,9.36,9.39,9.36,9.39,194600.0
2010-02-18 14:00:00,9.39,9.41,9.39,9.41,338800.0,9.39,9.41,9.39,9.41,338800.0
2010-02-18 14:10:00,9.4,9.41,9.4,9.41,189700.0,9.4,9.41,9.4,9.41,189700.0
2010-02-18 14:20:00,9.41,9.42,9.41,9.42,130900.0,9.41,9.42,9.41,9.42,130900.0
2010-02-18 14:30:00,9.41,9.44,9.41,9.44,384300.0,9.41,9.44,9.41,9.44,384300.0
2010-02-18 14:40:00,9.44,9.44,9.43,9.43,208600.0,9.44,9.44,9.43,9.43,208600.0
2010-02-18 14:50:00,9.43,9.45,9.43,9.45,170800.0,9.43,9.45,9.43,9.45,170800.0
2010-02-18 15:00:00,9.45,9.46,9.45,9.45,175700.0,9.45,9.46,9.45,9.45,175700.0
2010-02-18 15:10:00,9.45,9.46,9.44,9.44,268100.0,9.45,9.46,9.44,9.44,268100.0
2010-02-18 15:20:00,9.44,9.46,9.44,9.46,312200.0,9.44,9.46,9.44,9.46,312200.0
2010-02-18 15:30:00,9.46,9.46,9.44,9.46,366800.0,9.46,9.46,9.44,9.46,366800.0
2010-02-18 15:40:00,9.46,9.47,9.45,9.46,371000.0,9.46,9.47,9.45,9.46,371000.0
2010-02-18 15:50:00,9.46,9.46,9.44,9.44,672000.0,9.46,9.46,9.44,9.44,672000.0
2010-02-19 09:30:00,9.41,9.46,9.36,9.46,259700.0,9.41,9.46,9.36,9.46,259700.0
2010-02-19 09:40:00,9.48,9.49,9.46,9.47,175000.0,9.48,9.49,9.46,9.47,175000.0
2010-02-19 09:50:00,9.47,9.48,9.4,9.41,197400.0,9.47,9.48,9.4,9.41,197400.0
2010-02-19 10:00:00,9.42,9.47,9.41,9.46,172900.0,9.42,9.47,9.41,9.46,172900.0
2010-02-19 10:10:00,9.45,9.46,9.41,9.42,212800.0,9.45,9.46,9.41,9.42,212800.0
2010-02-19 10:20:00,9.42,9.45,9.4,9.42,264600.0,9.42,9.45,9.4,9.42,264600.0
2010-02-19 10:30:00,9.42,9.43,9.41,9.42,119700.0,9.42,9.43,9.41,9.42,119700.0
2010-02-19 10:40:00,9.42,9.43,9.41,9.41,98700.0,9.42,9.43,9.41,9.41,98700.0
2010-02-19 10:50:00,9.42,9.43,9.41,9.43,108500.0,9.42,9.43,9.41,9.43,108500.0
2010-02-19 11:00:00,9.43,9.45,9.42,9.44,102900.0,9.43,9.45,9.42,9.44,102900.0
2010-02-19 11:10:00,9.44,9.48,9.44,9.47,170100.0,9.44,9.48,9.44,9.47,170100.0
2010-02-19 11:20:00,9.47,9.49,9.46,9.49,158900.0,9.47,9.49,9.46,9.49,158900.0
2010-02-19 11:30:00,9.49,9.49,9.48,9.49,97300.0,9.49,9.49,9.48,9.49,97300.0
2010-02-19 11:40:00,9.49,9.5,9.48,9.49,77000.0,9.49,9.5,9.48,9.49,77000.0
2010-02-19 11:50:00,9.48,9.54,9.48,9.54,300300.0,9.48,9.54,9.48,9.54,300300.0
2010-02-19 12:00:00,9.54,9.58,9.54,9.58,817600.0,9.54,9.58,9.54,9.58,817600.0
2010-02-19 12:10:00,9.58,9.58,9.55,9.55,254100.0,9.58,9.58,9.55,9.55,254100.0
2010-02-19 12:20:00,9.55,9.56,9.53,9.54,462700.0,9.55,9.56,9.53,9.54,462700.0
2010-02-19 12:30:00,9.54,9.54,9.52,9.52,236600.0,9.54,9.54,9.52,9.52,236600.0
2010-02-19 12:40:00,9.53,9.54,9.52,9.53,165200.0,9.53,9.54,9.52,9.53,165200.0
2010-02-19 12:50:00,9.53,9.53,9.52,9.52,184800.0,9.53,9.53,9.52,9.52,184800.0
2010-02-19 13:00:00,9.52,9.54,9.51,9.54,259000.0,9.52,9.54,9.51,9.54,259000.0
2010-02-19 13:10:00,9.54,9.54,9.52,9.53,132300.0,9.54,9.54,9.52,9.53,132300.0
2010-02-19 13:20:00,9.53,9.53,9.51,9.51,73500.0,9.53,9.53,9.51,9.51,73500.0
2010-02-19 13:30:00,9.51,9.52,9.51,9.51,121800.0,9.51,9.52,9.51,9.51,121800.0
2010-02-19 13:40:00,9.51,9.52,9.5,9.51,149100.0,9.51,9.52,9.5,9.51,149100.0
2010-02-19 13:50:00,9.51,9.51,9.49,9.5,151200.0,9.51,9.51,9.49,9.5,151200.0
2010-02-19 14:00:00,9.5,9.5,9.46,9.46,277900.0,9.5,9.5,9.46,9.46,277900.0
2010-02-19 14:10:00,9.46,9.48,9.46,9.47,108500.0,9.46,9.48,9.46,9.47,108500.0
2010-02-19 14:20:00,9.47,9.47,9.45,9.46,175700.0,9.47,9.47,9.45,9.46,175700.0
2010-02-19 14:30:00,9.46,9.48,9.46,9.47,189700.0,9.46,9.48,9.46,9.47,189700.0
2010-02-19 14:40:00,9.48,9.49,9.47,9.49,170100.0,9.48,9.49,9.47,9.49,170100.0
2010-02-19 14:50:00,9.49,9.51,9.49,9.49,128800.0,9.49,9.51,9.49,9.49,128800.0
2010-02-19 15:00:00,9.49,9.5,9.48,9.49,151900.0,9.49,9.5,9.48,9.49,151900.0
2010-02-19 15:10:00,9.49,9.5,9.47,9.48,175700.0,9.49,9.5,9.47,9.48,175700.0
2010-02-19 15:20:00,9.48,9.49,9.47,9.48,313600.0,9.48,9.49,9.47,9.48,313600.0
2010-02-19 15:30:00,9.48,9.52,9.48,9.52,272300.0,9.48,9.52,9.48,9.52,272300.0
2010-02-19 15:40:00,9.52,9.52,9.51,9.51,346500.0,9.52,9.52,9.51,9.51,346500.0
2010-02-19 15:50:00,9.51,9.53,9.5,9.52,742700.0,9.51,9.53,9.5,9.52,742700.0
2010-02-22 09:30:00,9.58,9.58,9.5,9.51,525000.0,9.58,9.58,9.5,9.51,525000.0
2010-02-22 09:40:00,9.5,9.5,9.41,9.46,346500.0,9.5,9.5,9.41,9.46,346500.0
2010-02-22 09:50:00,9.46,9.46,9.41,9.45,195300.0,9.46,9.46,9.41,9.45,195300.0
2010-02-22 10:00:00,9.45,9.46,9.41,9.42,534100.0,9.45,9.46,9.41,9.42,534100.0
2010-02-22 10:10:00,9.43,9.46,9.43,9.43,177800.0,9.43,9.46,9.43,9.43,177800.0
2010-02-22 10:20:00,9.43,9.52,9.43,9.51,175700.0,9.43,9.52,9.43,9.51,175700.0
2010-02-22 10:30:00,9.52,9.55,9.48,9.55,245000.0,9.52,9.55,9.48,9.55,245000.0
2010-02-22 10:40:00,9.55,9.61,9.55,9.6,413700.0,9.55,9.61,9.55,9.6,413700.0
2010-02-22 10:50:00,9.6,9.6,9.56,9.56,134400.0,9.6,9.6,9.56,9.56,134400.0
2010-02-22 11:00:00,9.56,9.57,9.53,9.54,154000.0,9.56,9.57,9.53,9.54,154000.0
2010-02-22 11:10:00,9.54,9.55,9.51,9.55,174300.0,9.54,9.55,9.51,9.55,174300.0
2010-02-22 11:20:00,9.55,9.57,9.52,9.52,186900.0,9.55,9.57,9.52,9.52,186900.0
2010-02-22 11:30:00,9.52,9.53,9.51,9.51,107800.0,9.52,9.53,9.51,9.51,107800.0
2010-02-22 11:40:00,9.51,9.56,9.51,9.55,177800.0,9.51,9.56,9.51,9.55,177800.0
2010-02-22 11:50:00,9.55,9.56,9.54,9.55,142100.0,9.55,9.56,9.54,9.55,142100.0
2010-02-22 12:00:00,9.55,9.55,9.54,9.54,99400.0,9.55,9.55,9.54,9.54,99400.0
2010-02-22 12:10:00,9.53,9.54,9.53,9.53,125300.0,9.53,9.54,9.53,9.53,125300.0
2010-02-22 12:20:00,9.53,9.55,9.53,9.55,133700.0,9.53,9.55,9.53,9.55,133700.0
2010-02-22 12:30:00,9.55,9.6,9.55,9.59,355600.0,9.55,9.6,9.55,9.59,355600.0
2010-02-22 12:40:00,9.59,9.6,9.58,9.59,140000.0,9.59,9.6,9.58,9.59,140000.0
2010-02-22 12:50:00,9.59,9.59,9.58,9.59,44100.0,9.59,9.59,9.58,9.59,44100.0
2010-02-22 13:00:00,9.59,9.59,9.56,9.56,60900.0,9.59,9.59,9.56,9.56,60900.0
2010-02-22 13:10:00,9.56,9.56,9.53,9.54,118300.0,9.56,9.56,9.53,9.54,118300.0
2010-02-22 13:20:00,9.54,9.56,9.53,9.56,71400.0,9.54,9.56,9.53,9.56,71400.0
2010-02-22 13:30:00,9.56,9.56,9.54,9.54,60200.0,9.56,9.56,9.54,9.54,60200.0
2010-02-22 13:40:00,9.54,9.54,9.28,9.34,5401900.0,9.54,9.54,9.28,9.34,5401900.0
2010-02-22 13:50:00,9.34,9.4,9.25,9.25,3819900.0,9.34,9.4,9.25,9.25,3819900.0
2010-02-22 14:00:00,9.25,9.27,9.12,9.13,4857300.0,9.25,9.27,9.12,9.13,4857300.0
2010-02-22 14:10:00,9.13,9.21,9.12,9.21,3350900.0,9.13,9.21,9.12,9.21,3350900.0
2010-02-22 14:20:00,9.21,9.31,9.21,9.29,3436300.0,9.21,9.31,9.21,9.29,3436300.0
2010-02-22 14:30:00,9.3,9.37,9.29,9.31,1729700.0,9.3,9.37,9.29,9.31,1729700.0
2010-02-22 14:40:00,9.31,9.32,9.29,9.31,598500.0,9.31,9.32,9.29,9.31,598500.0
2010-02-22 14:50:00,9.31,9.34,9.3,9.32,637700.0,9.31,9.34,9.3,9.32,637700.0
2010-02-22 15:00:00,9.31,9.35,9.31,9.33,688800.0,9.31,9.35,9.31,9.33,688800.0
2010-02-22 15:10:00,9.33,9.34,9.31,9.31,518000.0,9.33,9.34,9.31,9.31,518000.0
2010-02-22 15:20:00,9.32,9.36,9.32,9.33,751800.0,9.32,9.36,9.32,9.33,751800.0
2010-02-22 15:30:00,9.33,9.34,9.33,9.33,536200.0,9.33,9.34,9.33,9.33,536200.0
2010-02-22 15:40:00,9.33,9.34,9.31,9.32,1100400.0,9.33,9.34,9.31,9.32,1100400.0
2010-02-22 15:50:00,9.31,9.33,9.29,9.32,2283400.0,9.31,9.33,9.29,9.32,2283400.0
2010-02-23 09:30:00,9.27,9.32,9.19,9.23,1285900.0,9.27,9.32,9.19,9.23,1285900.0
2010-02-23 09:40:00,9.23,9.26,9.21,9.22,651000.0,9.23,9.26,9.21,9.22,651000.0
2010-02-23 09:50:00,9.22,9.26,9.19,9.24,486500.0,9.22,9.26,9.19,9.24,486500.0
2010-02-23 10:00:00,9.24,9.25,9.21,9.25,539000.0,9.24,9.25,9.21,9.25,539000.0
2010-02-23 10:10:00,9.25,9.28,9.22,9.27,435400.0,9.25,9.28,9.22,9.27,435400.0
2010-02-23 10:20:00,9.27,9.3,9.25,9.29,321300.0,9.27,9.3,9.25,9.29,321300.0
2010-02-23 10:30:00,9.29,9.29,9.23,9.26,249900.0,9.29,9.29,9.23,9.26,249900.0
2010-02-23 10:40:00,9.25,9.26,9.25,9.26,399700.0,9.25,9.26,9.25,9.26,399700.0
2010-02-23 10:50:00,9.26,9.26,9.21,9.22,545300.0,9.26,9.26,9.21,9.22,545300.0
2010-02-23 11:00:00,9.22,9.23,9.17,9.22,860300.0,9.22,9.23,9.17,9.22,860300.0
2010-02-23 11:10:00,9.23,9.24,9.22,9.24,161000.0,9.23,9.24,9.22,9.24,161000.0
2010-02-23 11:20:00,9.24,9.26,9.23,9.24,228900.0,9.24,9.26,9.23,9.24,228900.0
2010-02-23 11:30:00,9.24,9.25,9.22,9.22,203700.0,9.24,9.25,9.22,9.22,203700.0
2010-02-23 11:40:00,9.22,9.22,9.19,9.21,376600.0,9.22,9.22,9.19,9.21,376600.0
2010-02-23 11:50:00,9.21,9.21,9.19,9.2,357700.0,9.21,9.21,9.19,9.2,357700.0
2010-02-23 12:00:00,9.2,9.22,9.2,9.21,189700.0,9.2,9.22,9.2,9.21,189700.0
2010-02-23 12:10:00,9.21,9.21,9.2,9.21,154700.0,9.21,9.21,9.2,9.21,154700.0
2010-02-23 12:20:00,9.21,9.22,9.2,9.2,156100.0,9.21,9.22,9.2,9.2,156100.0
2010-02-23 12:30:00,9.21,9.23,9.2,9.23,98000.0,9.21,9.23,9.2,9.23,98000.0
2010-02-23 12:40:00,9.23,9.23,9.2,9.21,154000.0,9.23,9.23,9.2,9.21,154000.0
2010-02-23 12:50:00,9.22,9.25,9.21,9.23,282800.0,9.22,9.25,9.21,9.23,282800.0
2010-02-23 13:00:00,9.23,9.24,9.21,9.21,193900.0,9.23,9.24,9.21,9.21,193900.0
2010-02-23 13:10:00,9.21,9.23,9.21,9.22,105000.0,9.21,9.23,9.21,9.22,105000.0
2010-02-23 13:20:00,9.22,9.22,9.22,9.22,117600.0,9.22,9.22,9.22,9.22,117600.0
2010-02-23 13:30:00,9.22,9.23,9.21,9.23,73500.0,9.22,9.23,9.21,9.23,73500.0
2010-02-23 13:40:00,9.23,9.23,9.2,9.22,119000.0,9.23,9.23,9.2,9.22,119000.0
2010-02-23 13:50:00,9.22,9.23,9.21,9.22,142100.0,9.22,9.23,9.21,9.22,142100.0
2010-02-23 14:00:00,9.22,9.23,9.2,9.22,181300.0,9.22,9.23,9.2,9.22,181300.0
2010-02-23 14:10:00,9.22,9.23,9.21,9.21,174300.0,9.22,9.23,9.21,9.21,174300.0
2010-02-23 14:20:00,9.21,9.21,9.2,9.2,167300.0,9.21,9.21,9.2,9.2,167300.0
2010-02-23 14:30:00,9.2,9.22,9.19,9.21,256900.0,9.2,9.22,9.19,9.21,256900.0
2010-02-23 14:40:00,9.21,9.22,9.2,9.21,198100.0,9.21,9.22,9.2,9.21,198100.0
2010-02-23 14:50:00,9.21,9.24,9.21,9.22,230300.0,9.21,9.24,9.21,9.22,230300.0
2010-02-23 15:00:00,9.22,9.23,9.21,9.21,231000.0,9.22,9.23,9.21,9.21,231000.0
2010-02-23 15:10:00,9.21,9.23,9.21,9.22,288400.0,9.21,9.23,9.21,9.22,288400.0
2010-02-23 15:20:00,9.22,9.22,9.2,9.2,541800.0,9.22,9.22,9.2,9.2,541800.0
2010-02-23 15:30:00,9.2,9.2,9.17,9.2,308000.0,9.2,9.2,9.17,9.2,308000.0
2010-02-23 15:40:00,9.2,9.2,9.19,9.19,485100.0,9.2,9.2,9.19,9.19,485100.0
2010-02-23 15:50:00,9.19,9.19,9.18,9.19,826700.0,9.19,9.19,9.18,9.19,826700.0
2010-02-24 09:30:00,9.24,9.29,9.2,9.24,568400.0,9.24,9.29,9.2,9.24,568400.0
2010-02-24 09:40:00,9.24,9.34,9.23,9.31,544600.0,9.24,9.34,9.23,9.31,544600.0
2010-02-24 09:50:00,9.31,9.33,9.29,9.31,137900.0,9.31,9.33,9.29,9.31,137900.0
2010-02-24 10:00:00,9.3,9.34,9.18,9.19,1150100.0,9.3,9.34,9.18,9.19,1150100.0
2010-02-24 10:10:00,9.18,9.23,9.18,9.23,700000.0,9.18,9.23,9.18,9.23,700000.0
2010-02-24 10:20:00,9.23,9.23,9.2,9.23,368900.0,9.23,9.23,9.2,9.23,368900.0
2010-02-24 10:30:00,9.23,9.26,9.21,9.22,511700.0,9.23,9.26,9.21,9.22,511700.0
2010-02-24 10:40:00,9.22,9.26,9.22,9.25,266700.0,9.22,9.26,9.22,9.25,266700.0
2010-02-24 10:50:00,9.25,9.26,9.23,9.24,438200.0,9.25,9.26,9.23,9.24,438200.0
2010-02-24 11:00:00,9.25,9.25,9.21,9.21,348600.0,9.25,9.25,9.21,9.21,348600.0
2010-02-24 11:10:00,9.21,9.24,9.18,9.2,1038800.0,9.21,9.24,9.18,9.2,1038800.0
2010-02-24 11:20:00,9.2,9.21,9.17,9.21,368900.0,9.2,9.21,9.17,9.21,368900.0
2010-02-24 11:30:00,9.21,9.23,9.2,9.22,231700.0,9.21,9.23,9.2,9.22,231700.0
2010-02-24 11:40:00,9.22,9.23,9.21,9.23,142800.0,9.22,9.23,9.21,9.23,142800.0
2010-02-24 11:50:00,9.23,9.25,9.22,9.23,109200.0,9.23,9.25,9.22,9.23,109200.0
2010-02-24 12:00:00,9.23,9.23,9.22,9.23,86800.0,9.23,9.23,9.22,9.23,86800.0
2010-02-24 12:10:00,9.23,9.24,9.23,9.23,126700.0,9.23,9.24,9.23,9.23,126700.0
2010-02-24 12:20:00,9.23,9.24,9.23,9.24,155400.0,9.23,9.24,9.23,9.24,155400.0
2010-02-24 12:30:00,9.24,9.24,9.22,9.22,149800.0,9.24,9.24,9.22,9.22,149800.0
2010-02-24 12:40:00,9.22,9.24,9.22,9.22,109900.0,9.22,9.24,9.22,9.22,109900.0
2010-02-24 12:50:00,9.22,9.23,9.22,9.23,116200.0,9.22,9.23,9.22,9.23,116200.0
2010-02-24 13:00:00,9.23,9.24,9.22,9.23,137900.0,9.23,9.24,9.22,9.23,137900.0
2010-02-24 13:10:00,9.23,9.24,9.22,9.23,147700.0,9.23,9.24,9.22,9.23,147700.0
2010-02-24 13:20:00,9.23,9.25,9.23,9.24,164500.0,9.23,9.25,9.23,9.24,164500.0
2010-02-24 13:30:00,9.25,9.25,9.23,9.25,206500.0,9.25,9.25,9.23,9.25,206500.0
2010-02-24 13:40:00,9.25,9.26,9.24,9.24,116900.0,9.25,9.26,9.24,9.24,116900.0
2010-02-24 13:50:00,9.24,9.26,9.24,9.25,135100.0,9.24,9.26,9.24,9.25,135100.0
2010-02-24 14:00:00,9.25,9.26,9.24,9.26,87500.0,9.25,9.26,9.24,9.26,87500.0
2010-02-24 14:10:00,9.26,9.26,9.24,9.25,97300.0,9.26,9.26,9.24,9.25,97300.0
2010-02-24 14:20:00,9.25,9.26,9.23,9.25,109900.0,9.25,9.26,9.23,9.25,109900.0
2010-02-24 14:30:00,9.25,9.25,9.23,9.23,158200.0,9.25,9.25,9.23,9.23,158200.0
2010-02-24 14:40:00,9.23,9.24,9.23,9.24,318500.0,9.23,9.24,9.23,9.24,318500.0
2010-02-24 14:50:00,9.24,9.25,9.24,9.24,188300.0,9.24,9.25,9.24,9.24,188300.0
2010-02-24 15:00:00,9.24,9.25,9.23,9.23,152600.0,9.24,9.25,9.23,9.23,152600.0
2010-02-24 15:10:00,9.23,9.25,9.23,9.23,102900.0,9.23,9.25,9.23,9.23,102900.0
2010-02-24 15:20:00,9.23,9.25,9.23,9.24,131600.0,9.23,9.25,9.23,9.24,131600.0
2010-02-24 15:30:00,9.24,9.25,9.23,9.24,343000.0,9.24,9.25,9.23,9.24,343000.0
2010-02-24 15:40:00,9.24,9.24,9.23,9.23,407400.0,9.24,9.24,9.23,9.23,407400.0
2010-02-24 15:50:00,9.24,9.24,9.23,9.24,994700.0,9.24,9.24,9.23,9.24,994700.0
2010-02-25 09:30:00,9.14,9.16,9.03,9.1,556500.0,9.14,9.16,9.03,9.1,556500.0
2010-02-25 09:40:00,9.1,9.1,9.01,9.03,349300.0,9.1,9.1,9.01,9.03,349300.0
2010-02-25 09:50:00,9.04,9.12,9.04,9.11,319900.0,9.04,9.12,9.04,9.11,319900.0
2010-02-25 10:00:00,9.11,9.11,9.06,9.08,135100.0,9.11,9.11,9.06,9.08,135100.0
2010-02-25 10:10:00,9.07,9.14,9.07,9.11,196000.0,9.07,9.14,9.07,9.11,196000.0
2010-02-25 10:20:00,9.11,9.14,9.11,9.14,210000.0,9.11,9.14,9.11,9.14,210000.0
2010-02-25 10:30:00,9.14,9.15,9.11,9.14,223300.0,9.14,9.15,9.11,9.14,223300.0
2010-02-25 10:40:00,9.14,9.14,9.12,9.13,137200.0,9.14,9.14,9.12,9.13,137200.0
2010-02-25 10:50:00,9.13,9.15,9.12,9.12,108500.0,9.13,9.15,9.12,9.12,108500.0
2010-02-25 11:00:00,9.12,9.16,9.1,9.16,197400.0,9.12,9.16,9.1,9.16,197400.0
2010-02-25 11:10:00,9.16,9.26,9.16,9.26,1017100.0,9.16,9.26,9.16,9.26,1017100.0
2010-02-25 11:20:00,9.26,9.31,9.24,9.26,718200.0,9.26,9.31,9.24,9.26,718200.0
2010-02-25 11:30:00,9.26,9.26,9.2,9.21,266000.0,9.26,9.26,9.2,9.21,266000.0
2010-02-25 11:40:00,9.21,9.23,9.18,9.19,248500.0,9.21,9.23,9.18,9.19,248500.0
2010-02-25 11:50:00,9.19,9.19,9.16,9.19,170100.0,9.19,9.19,9.16,9.19,170100.0
2010-02-25 12:00:00,9.18,9.23,9.18,9.22,161000.0,9.18,9.23,9.18,9.22,161000.0
2010-02-25 12:10:00,9.22,9.23,9.21,9.21,134400.0,9.22,9.23,9.21,9.21,134400.0
2010-02-25 12:20:00,9.21,9.23,9.21,9.23,90300.0,9.21,9.23,9.21,9.23,90300.0
2010-02-25 12:30:00,9.24,9.28,9.23,9.24,219100.0,9.24,9.28,9.23,9.24,219100.0
2010-02-25 12:40:00,9.24,9.26,9.24,9.24,154700.0,9.24,9.26,9.24,9.24,154700.0
2010-02-25 12:50:00,9.24,9.26,9.24,9.25,95900.0,9.24,9.26,9.24,9.25,95900.0
2010-02-25 13:00:00,9.25,9.25,9.22,9.23,81200.0,9.25,9.25,9.22,9.23,81200.0
2010-02-25 13:10:00,9.23,9.25,9.21,9.23,161700.0,9.23,9.25,9.21,9.23,161700.0
2010-02-25 13:20:00,9.23,9.24,9.23,9.24,93800.0,9.23,9.24,9.23,9.24,93800.0
2010-02-25 13:30:00,9.24,9.25,9.23,9.25,95200.0,9.24,9.25,9.23,9.25,95200.0
2010-02-25 13:40:00,9.25,9.28,9.24,9.28,183400.0,9.25,9.28,9.24,9.28,183400.0
2010-02-25 13:50:00,9.28,9.31,9.28,9.31,310800.0,9.28,9.31,9.28,9.31,310800.0
2010-02-25 14:00:00,9.31,9.31,9.26,9.26,137200.0,9.31,9.31,9.26,9.26,137200.0
2010-02-25 14:10:00,9.26,9.28,9.25,9.26,72800.0,9.26,9.28,9.25,9.26,72800.0
2010-02-25 14:20:00,9.26,9.3,9.26,9.28,191100.0,9.26,9.3,9.26,9.28,191100.0
2010-02-25 14:30:00,9.28,9.29,9.27,9.28,282800.0,9.28,9.29,9.27,9.28,282800.0
2010-02-25 14:40:00,9.27,9.29,9.26,9.26,214900.0,9.27,9.29,9.26,9.26,214900.0
2010-02-25 14:50:00,9.26,9.28,9.26,9.28,164500.0,9.26,9.28,9.26,9.28,164500.0
2010-02-25 15:00:00,9.28,9.33,9.27,9.32,390600.0,9.28,9.33,9.27,9.32,390600.0
2010-02-25 15:10:00,9.32,9.33,9.31,9.31,259000.0,9.32,9.33,9.31,9.31,259000.0
2010-02-25 15:20:00,9.31,9.33,9.31,9.33,213500.0,9.31,9.33,9.31,9.33,213500.0
2010-02-25 15:30:00,9.33,9.36,9.33,9.36,378000.0,9.33,9.36,9.33,9.36,378000.0
2010-02-25 15:40:00,9.36,9.37,9.35,9.35,487900.0,9.36,9.37,9.35,9.35,487900.0
2010-02-25 15:50:00,9.35,9.37,9.35,9.37,865900.0,9.35,9.37,9.35,9.37,865900.0
2010-02-26 09:30:00,9.38,9.38,9.33,9.35,143500.0,9.38,9.38,9.33,9.35,143500.0
2010-02-26 09:40:00,9.35,9.37,9.33,9.36,134400.0,9.35,9.37,9.33,9.36,134400.0
2010-02-26 09:50:00,9.36,9.39,9.35,9.39,167300.0,9.36,9.39,9.35,9.39,167300.0
2010-02-26 10:00:00,9.39,9.41,9.36,9.38,298900.0,9.39,9.41,9.36,9.38,298900.0
2010-02-26 10:10:00,9.38,9.4,9.37,9.39,258300.0,9.38,9.4,9.37,9.39,258300.0
2010-02-26 10:20:00,9.38,9.4,9.38,9.38,105000.0,9.38,9.4,9.38,9.38,105000.0
2010-02-26 10:30:00,9.38,9.45,9.38,9.44,245000.0,9.38,9.45,9.38,9.44,245000.0
2010-02-26 10:40:00,9.44,9.44,9.42,9.42,200200.0,9.44,9.44,9.42,9.42,200200.0
2010-02-26 10:50:00,9.42,9.44,9.42,9.44,98700.0,9.42,9.44,9.42,9.44,98700.0
2010-02-26 11:00:00,9.43,9.44,9.42,9.43,132300.0,9.43,9.44,9.42,9.43,132300.0
2010-02-26 11:10:00,9.43,9.44,9.42,9.43,91700.0,9.43,9.44,9.42,9.43,91700.0
2010-02-26 11:20:00,9.42,9.44,9.42,9.43,164500.0,9.42,9.44,9.42,9.43,164500.0
2010-02-26 11:30:00,9.43,9.48,9.42,9.48,263900.0,9.43,9.48,9.42,9.48,263900.0
2010-02-26 11:40:00,9.48,9.48,9.44,9.44,165200.0,9.48,9.48,9.44,9.44,165200.0
2010-02-26 11:50:00,9.44,9.45,9.43,9.44,83300.0,9.44,9.45,9.43,9.44,83300.0
2010-02-26 12:00:00,9.44,9.45,9.43,9.44,81200.0,9.44,9.45,9.43,9.44,81200.0
2010-02-26 12:10:00,9.44,9.47,9.43,9.47,119700.0,9.44,9.47,9.43,9.47,119700.0
2010-02-26 12:20:00,9.46,9.47,9.45,9.45,74200.0,9.46,9.47,9.45,9.45,74200.0
2010-02-26 12:30:00,9.46,9.47,9.45,9.47,90300.0,9.46,9.47,9.45,9.47,90300.0
2010-02-26 12:40:00,9.47,9.49,9.47,9.48,184800.0,9.47,9.49,9.47,9.48,184800.0
2010-02-26 12:50:00,9.48,9.49,9.47,9.49,198800.0,9.48,9.49,9.47,9.49,198800.0
2010-02-26 13:00:00,9.49,9.51,9.49,9.5,211400.0,9.49,9.51,9.49,9.5,211400.0
2010-02-26 13:10:00,9.5,9.53,9.5,9.52,259000.0,9.5,9.53,9.5,9.52,259000.0
2010-02-26 13:20:00,9.52,9.55,9.52,9.54,305200.0,9.52,9.55,9.52,9.54,305200.0
2010-02-26 13:30:00,9.54,9.54,9.5,9.5,217000.0,9.54,9.54,9.5,9.5,217000.0
2010-02-26 13:40:00,9.5,9.53,9.5,9.52,185500.0,9.5,9.53,9.5,9.52,185500.0
2010-02-26 13:50:00,9.52,9.53,9.51,9.52,116900.0,9.52,9.53,9.51,9.52,116900.0
2010-02-26 14:00:00,9.52,9.52,9.5,9.52,143500.0,9.52,9.52,9.5,9.52,143500.0
2010-02-26 14:10:00,9.51,9.51,9.5,9.5,123200.0,9.51,9.51,9.5,9.5,123200.0
2010-02-26 14:20:00,9.5,9.53,9.5,9.53,214900.0,9.5,9.53,9.5,9.53,214900.0
2010-02-26 14:30:00,9.53,9.53,9.52,9.52,155400.0,9.53,9.53,9.52,9.52,155400.0
2010-02-26 14:40:00,9.52,9.53,9.49,9.5,90300.0,9.52,9.53,9.49,9.5,90300.0
2010-02-26 14:50:00,9.5,9.5,9.47,9.48,203700.0,9.5,9.5,9.47,9.48,203700.0
2010-02-26 15:00:00,9.47,9.48,9.45,9.45,172900.0,9.47,9.48,9.45,9.45,172900.0
2010-02-26 15:10:00,9.45,9.46,9.45,9.45,116900.0,9.45,9.46,9.45,9.45,116900.0
2010-02-26 15:20:00,9.45,9.45,9.44,9.44,119000.0,9.45,9.45,9.44,9.44,119000.0
2010-02-26 15:30:00,9.44,9.44,9.42,9.44,319900.0,9.44,9.44,9.42,9.44,319900.0
2010-02-26 15:40:00,9.43,9.45,9.42,9.45,322000.0,9.43,9.45,9.42,9.45,322000.0
2010-02-26 15:50:00,9.44,9.46,9.44,9.44,855400.0,9.44,9.46,9.44,9.44,855400.0
2010-03-01 09:30:00,9.43,9.57,9.43,9.51,393400.0,9.43,9.57,9.43,9.51,393400.0
2010-03-01 09:40:00,9.51,9.57,9.51,9.54,247800.0,9.51,9.57,9.51,9.54,247800.0
2010-03-01 09:50:00,9.54,9.56,9.54,9.54,209300.0,9.54,9.56,9.54,9.54,209300.0
2010-03-01 10:00:00,9.54,9.57,9.52,9.57,329700.0,9.54,9.57,9.52,9.57,329700.0
2010-03-01 10:10:00,9.56,9.64,9.56,9.63,364000.0,9.56,9.64,9.56,9.63,364000.0
2010-03-01 10:20:00,9.63,9.63,9.57,9.6,285600.0,9.63,9.63,9.57,9.6,285600.0
2010-03-01 10:30:00,9.6,9.62,9.58,9.61,179900.0,9.6,9.62,9.58,9.61,179900.0
2010-03-01 10:40:00,9.62,9.67,9.61,9.66,258300.0,9.62,9.67,9.61,9.66,258300.0
2010-03-01 10:50:00,9.66,9.68,9.63,9.68,406000.0,9.66,9.68,9.63,9.68,406000.0
2010-03-01 11:00:00,9.68,9.7,9.68,9.69,232400.0,9.68,9.7,9.68,9.69,232400.0
2010-03-01 11:10:00,9.7,9.73,9.7,9.7,457100.0,9.7,9.73,9.7,9.7,457100.0
2010-03-01 11:20:00,9.7,9.72,9.7,9.71,240800.0,9.7,9.72,9.7,9.71,240800.0
2010-03-01 11:30:00,9.71,9.74,9.69,9.7,270900.0,9.71,9.74,9.69,9.7,270900.0
2010-03-01 11:40:00,9.7,9.74,9.7,9.74,219800.0,9.7,9.74,9.7,9.74,219800.0
2010-03-01 11:50:00,9.74,9.76,9.74,9.76,208600.0,9.74,9.76,9.74,9.76,208600.0
2010-03-01 12:00:00,9.76,9.81,9.76,9.81,298900.0,9.76,9.81,9.76,9.81,298900.0
2010-03-01 12:10:00,9.81,9.81,9.78,9.79,308700.0,9.81,9.81,9.78,9.79,308700.0
2010-03-01 12:20:00,9.79,9.8,9.78,9.79,172900.0,9.79,9.8,9.78,9.79,172900.0
2010-03-01 12:30:00,9.78,9.79,9.77,9.78,198800.0,9.78,9.79,9.77,9.78,198800.0
2010-03-01 12:40:00,9.78,9.8,9.78,9.8,77000.0,9.78,9.8,9.78,9.8,77000.0
2010-03-01 12:50:00,9.79,9.81,9.79,9.79,140000.0,9.79,9.81,9.79,9.79,140000.0
2010-03-01 13:00:00,9.8,9.81,9.8,9.81,119700.0,9.8,9.81,9.8,9.81,119700.0
2010-03-01 13:10:00,9.81,9.82,9.81,9.82,196700.0,9.81,9.82,9.81,9.82,196700.0
2010-03-01 13:20:00,9.82,9.83,9.82,9.83,165200.0,9.82,9.83,9.82,9.83,165200.0
2010-03-01 13:30:00,9.83,9.83,9.81,9.82,223300.0,9.83,9.83,9.81,9.82,223300.0
2010-03-01 13:40:00,9.82,9.84,9.81,9.83,395500.0,9.82,9.84,9.81,9.83,395500.0
2010-03-01 13:50:00,9.83,9.84,9.82,9.83,294000.0,9.83,9.84,9.82,9.83,294000.0
2010-03-01 14:00:00,9.83,9.83,9.82,9.83,168700.0,9.83,9.83,9.82,9.83,168700.0
2010-03-01 14:10:00,9.83,9.89,9.82,9.89,523600.0,9.83,9.89,9.82,9.89,523600.0
2010-03-01 14:20:00,9.88,9.89,9.86,9.87,354200.0,9.88,9.89,9.86,9.87,354200.0
2010-03-01 14:30:00,9.87,9.89,9.87,9.87,231000.0,9.87,9.89,9.87,9.87,231000.0
2010-03-01 14:40:00,9.87,9.88,9.87,9.88,242900.0,9.87,9.88,9.87,9.88,242900.0
2010-03-01 14:50:00,9.88,9.89,9.88,9.89,333900.0,9.88,9.89,9.88,9.89,333900.0
2010-03-01 15:00:00,9.89,9.9,9.89,9.89,377300.0,9.89,9.9,9.89,9.89,377300.0
2010-03-01 15:10:00,9.88,9.9,9.88,9.9,343700.0,9.88,9.9,9.88,9.9,343700.0
2010-03-01 15:20:00,9.9,9.91,9.88,9.89,323400.0,9.9,9.91,9.88,9.89,323400.0
2010-03-01 15:30:00,9.89,9.92,9.89,9.92,444500.0,9.89,9.92,9.89,9.92,444500.0
2010-03-01 15:40:00,9.92,9.93,9.91,9.92,959000.0,9.92,9.93,9.91,9.92,959000.0
2010-03-01 15:50:00,9.93,9.96,9.92,9.96,1264900.0,9.93,9.96,9.92,9.96,1264900.0
2010-03-02 09:30:00,10.0,10.0,9.95,9.95,982800.0,10.0,10.0,9.95,9.95,982800.0
2010-03-02 09:40:00,9.95,9.95,9.9,9.95,704200.0,9.95,9.95,9.9,9.95,704200.0
2010-03-02 09:50:00,9.95,9.97,9.91,9.93,529900.0,9.95,9.97,9.91,9.93,529900.0
2010-03-02 10:00:00,9.93,9.93,9.91,9.91,551600.0,9.93,9.93,9.91,9.91,551600.0
2010-03-02 10:10:00,9.91,9.93,9.89,9.9,534800.0,9.91,9.93,9.89,9.9,534800.0
2010-03-02 10:20:00,9.9,9.91,9.89,9.9,274400.0,9.9,9.91,9.89,9.9,274400.0
2010-03-02 10:30:00,9.9,9.91,9.9,9.91,415800.0,9.9,9.91,9.9,9.91,415800.0
2010-03-02 10:40:00,9.91,9.96,9.91,9.92,474600.0,9.91,9.96,9.91,9.92,474600.0
2010-03-02 10:50:00,9.92,9.96,9.91,9.93,525700.0,9.92,9.96,9.91,9.93,525700.0
2010-03-02 11:00:00,9.94,9.95,9.92,9.94,303800.0,9.94,9.95,9.92,9.94,303800.0
2010-03-02 11:10:00,9.94,9.96,9.93,9.94,288400.0,9.94,9.96,9.93,9.94,288400.0
2010-03-02 11:20:00,9.94,9.95,9.94,9.94,323400.0,9.94,9.95,9.94,9.94,323400.0
2010-03-02 11:30:00,9.94,9.94,9.91,9.94,182000.0,9.94,9.94,9.91,9.94,182000.0
2010-03-02 11:40:00,9.94,9.96,9.93,9.95,193900.0,9.94,9.96,9.93,9.95,193900.0
2010-03-02 11:50:00,9.94,9.95,9.94,9.94,177800.0,9.94,9.95,9.94,9.94,177800.0
2010-03-02 12:00:00,9.94,9.97,9.94,9.95,259000.0,9.94,9.97,9.94,9.95,259000.0
2010-03-02 12:10:00,9.96,9.96,9.92,9.95,224000.0,9.96,9.96,9.92,9.95,224000.0
2010-03-02 12:20:00,9.94,9.95,9.93,9.94,168000.0,9.94,9.95,9.93,9.94,168000.0
2010-03-02 12:30:00,9.94,9.95,9.91,9.91,200900.0,9.94,9.95,9.91,9.91,200900.0
2010-03-02 12:40:00,9.91,9.91,9.86,9.9,291900.0,9.91,9.91,9.86,9.9,291900.0
2010-03-02 12:50:00,9.9,9.92,9.89,9.92,137200.0,9.9,9.92,9.89,9.92,137200.0
2010-03-02 13:00:00,9.93,9.93,9.89,9.89,125300.0,9.93,9.93,9.89,9.89,125300.0
2010-03-02 13:10:00,9.88,9.89,9.87,9.88,130200.0,9.88,9.89,9.87,9.88,130200.0
2010-03-02 13:20:00,9.88,9.88,9.86,9.88,161000.0,9.88,9.88,9.86,9.88,161000.0
2010-03-02 13:30:00,9.88,9.88,9.86,9.86,148400.0,9.88,9.88,9.86,9.86,148400.0
2010-03-02 13:40:00,9.86,9.91,9.86,9.91,152600.0,9.86,9.91,9.86,9.91,152600.0
2010-03-02 13:50:00,9.91,9.91,9.9,9.9,109200.0,9.91,9.91,9.9,9.9,109200.0
2010-03-02 14:00:00,9.9,9.91,9.89,9.9,198100.0,9.9,9.91,9.89,9.9,198100.0
2010-03-02 14:10:00,9.9,9.91,9.9,9.91,118300.0,9.9,9.91,9.9,9.91,118300.0
2010-03-02 14:20:00,9.91,9.92,9.89,9.89,180600.0,9.91,9.92,9.89,9.89,180600.0
2010-03-02 14:30:00,9.89,9.91,9.89,9.91,136500.0,9.89,9.91,9.89,9.91,136500.0
2010-03-02 14:40:00,9.91,9.91,9.9,9.9,180600.0,9.91,9.91,9.9,9.9,180600.0
2010-03-02 14:50:00,9.9,9.9,9.86,9.87,170800.0,9.9,9.9,9.86,9.87,170800.0
2010-03-02 15:00:00,9.86,9.9,9.86,9.9,253400.0,9.86,9.9,9.86,9.9,253400.0
2010-03-02 15:10:00,9.9,9.91,9.89,9.89,220500.0,9.9,9.91,9.89,9.89,220500.0
2010-03-02 15:20:00,9.89,9.89,9.87,9.87,235900.0,9.89,9.89,9.87,9.87,235900.0
2010-03-02 15:30:00,9.87,9.89,9.87,9.87,217700.0,9.87,9.89,9.87,9.87,217700.0
2010-03-02 15:40:00,9.87,9.87,9.84,9.86,602700.0,9.87,9.87,9.84,9.86,602700.0
2010-03-02 15:50:00,9.86,9.86,9.83,9.85,601300.0,9.86,9.86,9.83,9.85,601300.0
2010-03-03 09:30:00,9.43,9.5,9.39,9.43,1932700.0,9.43,9.5,9.39,9.43,1932700.0
2010-03-03 09:40:00,9.43,9.45,9.37,9.44,1509200.0,9.43,9.45,9.37,9.44,1509200.0
2010-03-03 09:50:00,9.45,9.49,9.44,9.47,1213100.0,9.45,9.49,9.44,9.47,1213100.0
2010-03-03 10:00:00,9.47,9.56,9.47,9.5,1531600.0,9.47,9.56,9.47,9.5,1531600.0
2010-03-03 10:10:00,9.5,9.55,9.49,9.55,602700.0,9.5,9.55,9.49,9.55,602700.0
2010-03-03 10:20:00,9.55,9.62,9.55,9.59,941500.0,9.55,9.62,9.55,9.59,941500.0
2010-03-03 10:30:00,9.59,9.6,9.55,9.58,824600.0,9.59,9.6,9.55,9.58,824600.0
2010-03-03 10:40:00,9.59,9.59,9.53,9.55,483000.0,9.59,9.59,9.53,9.55,483000.0
2010-03-03 10:50:00,9.55,9.61,9.55,9.61,494200.0,9.55,9.61,9.55,9.61,494200.0
2010-03-03 11:00:00,9.61,9.69,9.61,9.67,728000.0,9.61,9.69,9.61,9.67,728000.0
2010-03-03 11:10:00,9.67,9.74,9.66,9.71,713300.0,9.67,9.74,9.66,9.71,713300.0
2010-03-03 11:20:00,9.71,9.74,9.69,9.73,412300.0,9.71,9.74,9.69,9.73,412300.0
2010-03-03 11:30:00,9.73,9.77,9.7,9.71,559300.0,9.73,9.77,9.7,9.71,559300.0
2010-03-03 11:40:00,9.72,9.72,9.67,9.67,882000.0,9.72,9.72,9.67,9.67,882000.0
2010-03-03 11:50:00,9.67,9.67,9.64,9.64,301700.0,9.67,9.67,9.64,9.64,301700.0
2010-03-03 12:00:00,9.65,9.66,9.63,9.65,168700.0,9.65,9.66,9.63,9.65,168700.0
2010-03-03 12:10:00,9.64,9.65,9.61,9.63,216300.0,9.64,9.65,9.61,9.63,216300.0
2010-03-03 12:20:00,9.63,9.63,9.61,9.63,135800.0,9.63,9.63,9.61,9.63,135800.0
2010-03-03 12:30:00,9.63,9.63,9.61,9.62,133000.0,9.63,9.63,9.61,9.62,133000.0
2010-03-03 12:40:00,9.62,9.66,9.62,9.62,283500.0,9.62,9.66,9.62,9.62,283500.0
2010-03-03 12:50:00,9.62,9.65,9.62,9.65,94500.0,9.62,9.65,9.62,9.65,94500.0
2010-03-03 13:00:00,9.64,9.67,9.64,9.66,121800.0,9.64,9.67,9.64,9.66,121800.0
2010-03-03 13:10:00,9.66,9.7,9.66,9.69,608300.0,9.66,9.7,9.66,9.69,608300.0
2010-03-03 13:20:00,9.68,9.69,9.64,9.64,142100.0,9.68,9.69,9.64,9.64,142100.0
2010-03-03 13:30:00,9.64,9.69,9.64,9.69,134400.0,9.64,9.69,9.64,9.69,134400.0
2010-03-03 13:40:00,9.68,9.7,9.67,9.67,126700.0,9.68,9.7,9.67,9.67,126700.0
2010-03-03 13:50:00,9.68,9.68,9.65,9.66,188300.0,9.68,9.68,9.65,9.66,188300.0
2010-03-03 14:00:00,9.66,9.66,9.64,9.66,126000.0,9.66,9.66,9.64,9.66,126000.0
2010-03-03 14:10:00,9.66,9.66,9.64,9.65,267400.0,9.66,9.66,9.64,9.65,267400.0
2010-03-03 14:20:00,9.65,9.65,9.62,9.62,205800.0,9.65,9.65,9.62,9.62,205800.0
2010-03-03 14:30:00,9.62,9.64,9.6,9.61,338100.0,9.62,9.64,9.6,9.61,338100.0
2010-03-03 14:40:00,9.61,9.66,9.61,9.64,522200.0,9.61,9.66,9.61,9.64,522200.0
2010-03-03 14:50:00,9.64,9.66,9.63,9.65,393400.0,9.64,9.66,9.63,9.65,393400.0
2010-03-03 15:00:00,9.65,9.66,9.64,9.64,243600.0,9.65,9.66,9.64,9.64,243600.0
2010-03-03 15:10:00,9.64,9.64,9.63,9.64,242900.0,9.64,9.64,9.63,9.64,242900.0
2010-03-03 15:20:00,9.64,9.65,9.64,9.65,475300.0,9.64,9.65,9.64,9.65,475300.0
2010-03-03 15:30:00,9.65,9.66,9.64,9.65,735000.0,9.65,9.66,9.64,9.65,735000.0
2010-03-03 15:40:00,9.65,9.67,9.64,9.67,422100.0,9.65,9.67,9.64,9.67,422100.0
2010-03-03 15:50:00,9.67,9.67,9.65,9.65,1109500.0,9.67,9.67,9.65,9.65,1109500.0
2010-03-04 09:30:00,9.6,9.7,9.59,9.69,357000.0,9.6,9.7,9.59,9.69,357000.0
2010-03-04 09:40:00,9.7,9.77,9.7,9.75,306600.0,9.7,9.77,9.7,9.75,306600.0
2010-03-04 09:50:00,9.75,9.79,9.75,9.79,158900.0,9.75,9.79,9.75,9.79,158900.0
2010-03-04 10:00:00,9.78,9.8,9.73,9.73,306600.0,9.78,9.8,9.73,9.73,306600.0
2010-03-04 10:10:00,9.73,9.74,9.7,9.72,157500.0,9.73,9.74,9.7,9.72,157500.0
2010-03-04 10:20:00,9.72,9.76,9.72,9.74,147000.0,9.72,9.76,9.72,9.74,147000.0
2010-03-04 10:30:00,9.74,9.75,9.7,9.72,285600.0,9.74,9.75,9.7,9.72,285600.0
2010-03-04 10:40:00,9.72,9.74,9.71,9.74,123200.0,9.72,9.74,9.71,9.74,123200.0
2010-03-04 10:50:00,9.74,9.74,9.71,9.72,130200.0,9.74,9.74,9.71,9.72,130200.0
2010-03-04 11:00:00,9.72,9.73,9.71,9.71,156800.0,9.72,9.73,9.71,9.71,156800.0
2010-03-04 11:10:00,9.71,9.73,9.71,9.71,135800.0,9.71,9.73,9.71,9.71,135800.0
2010-03-04 11:20:00,9.71,9.74,9.71,9.72,179200.0,9.71,9.74,9.71,9.72,179200.0
2010-03-04 11:30:00,9.72,9.74,9.72,9.72,114100.0,9.72,9.74,9.72,9.72,114100.0
2010-03-04 11:40:00,9.72,9.74,9.72,9.74,80500.0,9.72,9.74,9.72,9.74,80500.0
2010-03-04 11:50:00,9.74,9.76,9.72,9.72,97300.0,9.74,9.76,9.72,9.72,97300.0
2010-03-04 12:00:00,9.72,9.73,9.71,9.73,126700.0,9.72,9.73,9.71,9.73,126700.0
2010-03-04 12:10:00,9.72,9.74,9.72,9.72,53900.0,9.72,9.74,9.72,9.72,53900.0
2010-03-04 12:20:00,9.73,9.73,9.72,9.72,77700.0,9.73,9.73,9.72,9.72,77700.0
2010-03-04 12:30:00,9.72,9.74,9.71,9.71,77000.0,9.72,9.74,9.71,9.71,77000.0
2010-03-04 12:40:00,9.72,9.73,9.71,9.72,50400.0,9.72,9.73,9.71,9.72,50400.0
2010-03-04 12:50:00,9.73,9.73,9.72,9.72,56000.0,9.73,9.73,9.72,9.72,56000.0
2010-03-04 13:00:00,9.72,9.73,9.72,9.73,91000.0,9.72,9.73,9.72,9.73,91000.0
2010-03-04 13:10:00,9.73,9.73,9.72,9.72,231700.0,9.73,9.73,9.72,9.72,231700.0
2010-03-04 13:20:00,9.72,9.72,9.69,9.69,413000.0,9.72,9.72,9.69,9.69,413000.0
2010-03-04 13:30:00,9.69,9.7,9.69,9.69,124600.0,9.69,9.7,9.69,9.69,124600.0
2010-03-04 13:40:00,9.69,9.72,9.68,9.71,340900.0,9.69,9.72,9.68,9.71,340900.0
2010-03-04 13:50:00,9.71,9.74,9.71,9.72,186200.0,9.71,9.74,9.71,9.72,186200.0
2010-03-04 14:00:00,9.72,9.73,9.71,9.72,175700.0,9.72,9.73,9.71,9.72,175700.0
2010-03-04 14:10:00,9.71,9.72,9.71,9.71,126700.0,9.71,9.72,9.71,9.71,126700.0
2010-03-04 14:20:00,9.71,9.71,9.71,9.71,147000.0,9.71,9.71,9.71,9.71,147000.0
2010-03-04 14:30:00,9.71,9.72,9.71,9.71,121100.0,9.71,9.72,9.71,9.71,121100.0
2010-03-04 14:40:00,9.71,9.72,9.71,9.71,91700.0,9.71,9.72,9.71,9.71,91700.0
2010-03-04 14:50:00,9.71,9.71,9.71,9.71,89600.0,9.71,9.71,9.71,9.71,89600.0
2010-03-04 15:00:00,9.71,9.72,9.71,9.71,121100.0,9.71,9.72,9.71,9.71,121100.0
2010-03-04 15:10:00,9.72,9.72,9.71,9.71,137900.0,9.72,9.72,9.71,9.71,137900.0
2010-03-04 15:20:00,9.72,9.72,9.71,9.72,182700.0,9.72,9.72,9.71,9.72,182700.0
2010-03-04 15:30:00,9.72,9.72,9.71,9.72,162400.0,9.72,9.72,9.71,9.72,162400.0
2010-03-04 15:40:00,9.72,9.73,9.72,9.72,336700.0,9.72,9.73,9.72,9.72,336700.0
2010-03-04 15:50:00,9.72,9.72,9.71,9.72,588000.0,9.72,9.72,9.71,9.72,588000.0
2010-03-05 09:30:00,9.75,9.81,9.72,9.74,203700.0,9.75,9.81,9.72,9.74,203700.0
2010-03-05 09:40:00,9.74,9.77,9.73,9.76,92400.0,9.74,9.77,9.73,9.76,92400.0
2010-03-05 09:50:00,9.77,9.78,9.75,9.78,129500.0,9.77,9.78,9.75,9.78,129500.0
2010-03-05 10:00:00,9.78,9.79,9.76,9.78,125300.0,9.78,9.79,9.76,9.78,125300.0
2010-03-05 10:10:00,9.79,9.8,9.76,9.76,152600.0,9.79,9.8,9.76,9.76,152600.0
2010-03-05 10:20:00,9.76,9.77,9.62,9.7,801500.0,9.76,9.77,9.62,9.7,801500.0
2010-03-05 10:30:00,9.7,9.75,9.7,9.72,303100.0,9.7,9.75,9.7,9.72,303100.0
2010-03-05 10:40:00,9.73,9.73,9.71,9.72,100100.0,9.73,9.73,9.71,9.72,100100.0
2010-03-05 10:50:00,9.72,9.75,9.71,9.72,67200.0,9.72,9.75,9.71,9.72,67200.0
2010-03-05 11:00:00,9.72,9.74,9.72,9.72,102200.0,9.72,9.74,9.72,9.72,102200.0
2010-03-05 11:10:00,9.73,9.75,9.72,9.73,88200.0,9.73,9.75,9.72,9.73,88200.0
2010-03-05 11:20:00,9.74,9.74,9.71,9.72,239400.0,9.74,9.74,9.71,9.72,239400.0
2010-03-05 11:30:00,9.72,9.73,9.71,9.72,89600.0,9.72,9.73,9.71,9.72,89600.0
2010-03-05 11:40:00,9.71,9.72,9.67,9.68,208600.0,9.71,9.72,9.67,9.68,208600.0
2010-03-05 11:50:00,9.68,9.71,9.68,9.69,346500.0,9.68,9.71,9.68,9.69,346500.0
2010-03-05 12:00:00,9.68,9.69,9.68,9.69,45500.0,9.68,9.69,9.68,9.69,45500.0
2010-03-05 12:10:00,9.68,9.69,9.68,9.68,51100.0,9.68,9.69,9.68,9.68,51100.0
2010-03-05 12:20:00,9.68,9.69,9.65,9.65,144200.0,9.68,9.69,9.65,9.65,144200.0
2010-03-05 12:30:00,9.65,9.67,9.64,9.65,417200.0,9.65,9.67,9.64,9.65,417200.0
2010-03-05 12:40:00,9.64,9.68,9.63,9.63,212800.0,9.64,9.68,9.63,9.63,212800.0
2010-03-05 12:50:00,9.64,9.66,9.64,9.65,84000.0,9.64,9.66,9.64,9.65,84000.0
2010-03-05 13:00:00,9.65,9.67,9.65,9.67,116900.0,9.65,9.67,9.65,9.67,116900.0
2010-03-05 13:10:00,9.67,9.69,9.63,9.64,639800.0,9.67,9.69,9.63,9.64,639800.0
2010-03-05 13:20:00,9.64,9.66,9.59,9.63,344400.0,9.64,9.66,9.59,9.63,344400.0
2010-03-05 13:30:00,9.62,9.62,9.58,9.62,227500.0,9.62,9.62,9.58,9.62,227500.0
2010-03-05 13:40:00,9.62,9.66,9.61,9.64,138600.0,9.62,9.66,9.61,9.64,138600.0
2010-03-05 13:50:00,9.64,9.68,9.63,9.68,301000.0,9.64,9.68,9.63,9.68,301000.0
2010-03-05 14:00:00,9.68,9.68,9.66,9.66,134400.0,9.68,9.68,9.66,9.66,134400.0
2010-03-05 14:10:00,9.66,9.67,9.65,9.67,68600.0,9.66,9.67,9.65,9.67,68600.0
2010-03-05 14:20:00,9.67,9.68,9.66,9.67,130900.0,9.67,9.68,9.66,9.67,130900.0
2010-03-05 14:30:00,9.67,9.69,9.66,9.68,212100.0,9.67,9.69,9.66,9.68,212100.0
2010-03-05 14:40:00,9.68,9.69,9.67,9.67,863100.0,9.68,9.69,9.67,9.67,863100.0
2010-03-05 14:50:00,9.67,9.68,9.66,9.68,65100.0,9.67,9.68,9.66,9.68,65100.0
2010-03-05 15:00:00,9.68,9.69,9.67,9.69,202300.0,9.68,9.69,9.67,9.69,202300.0
2010-03-05 15:10:00,9.69,9.69,9.67,9.68,242900.0,9.69,9.69,9.67,9.68,242900.0
2010-03-05 15:20:00,9.68,9.68,9.66,9.67,160300.0,9.68,9.68,9.66,9.67,160300.0
2010-03-05 15:30:00,9.67,9.7,9.66,9.7,247800.0,9.67,9.7,9.66,9.7,247800.0
2010-03-05 15:40:00,9.7,9.71,9.66,9.66,312200.0,9.7,9.71,9.66,9.66,312200.0
2010-03-05 15:50:00,9.66,9.67,9.65,9.67,505400.0,9.66,9.67,9.65,9.67,505400.0
2010-03-08 09:30:00,9.71,9.79,9.69,9.78,310800.0,9.71,9.79,9.69,9.78,310800.0
2010-03-08 09:40:00,9.78,9.81,9.76,9.77,292600.0,9.78,9.81,9.76,9.77,292600.0
2010-03-08 09:50:00,9.77,9.78,9.74,9.76,326900.0,9.77,9.78,9.74,9.76,326900.0
2010-03-08 10:00:00,9.76,9.77,9.75,9.76,144900.0,9.76,9.77,9.75,9.76,144900.0
2010-03-08 10:10:00,9.77,9.77,9.75,9.77,262500.0,9.77,9.77,9.75,9.77,262500.0
2010-03-08 10:20:00,9.77,9.77,9.75,9.77,177800.0,9.77,9.77,9.75,9.77,177800.0
2010-03-08 10:30:00,9.77,9.77,9.76,9.76,154000.0,9.77,9.77,9.76,9.76,154000.0
2010-03-08 10:40:00,9.76,9.77,9.76,9.76,283500.0,9.76,9.77,9.76,9.76,283500.0
2010-03-08 10:50:00,9.76,9.77,9.76,9.77,174300.0,9.76,9.77,9.76,9.77,174300.0
2010-03-08 11:00:00,9.77,9.77,9.75,9.76,162400.0,9.77,9.77,9.75,9.76,162400.0
2010-03-08 11:10:00,9.76,9.77,9.76,9.76,143500.0,9.76,9.77,9.76,9.76,143500.0
2010-03-08 11:20:00,9.76,9.76,9.73,9.73,100100.0,9.76,9.76,9.73,9.73,100100.0
2010-03-08 11:30:00,9.73,9.74,9.71,9.74,163800.0,9.73,9.74,9.71,9.74,163800.0
2010-03-08 11:40:00,9.75,9.76,9.75,9.76,82600.0,9.75,9.76,9.75,9.76,82600.0
2010-03-08 11:50:00,9.76,9.77,9.76,9.77,143500.0,9.76,9.77,9.76,9.77,143500.0
2010-03-08 12:00:00,9.77,9.77,9.76,9.77,66500.0,9.77,9.77,9.76,9.77,66500.0
2010-03-08 12:10:00,9.77,9.77,9.77,9.77,58100.0,9.77,9.77,9.77,9.77,58100.0
2010-03-08 12:20:00,9.77,9.78,9.77,9.78,137900.0,9.77,9.78,9.77,9.78,137900.0
2010-03-08 12:30:00,9.78,9.78,9.76,9.76,75600.0,9.78,9.78,9.76,9.76,75600.0
2010-03-08 12:40:00,9.76,9.76,9.75,9.76,54600.0,9.76,9.76,9.75,9.76,54600.0
2010-03-08 12:50:00,9.76,9.76,9.76,9.76,68600.0,9.76,9.76,9.76,9.76,68600.0
2010-03-08 13:00:00,9.76,9.77,9.76,9.76,84000.0,9.76,9.77,9.76,9.76,84000.0
2010-03-08 13:10:00,9.76,9.77,9.75,9.76,57400.0,9.76,9.77,9.75,9.76,57400.0
2010-03-08 13:20:00,9.76,9.77,9.76,9.77,81200.0,9.76,9.77,9.76,9.77,81200.0
2010-03-08 13:30:00,9.76,9.78,9.76,9.76,138600.0,9.76,9.78,9.76,9.76,138600.0
2010-03-08 13:40:00,9.76,9.77,9.76,9.76,39200.0,9.76,9.77,9.76,9.76,39200.0
2010-03-08 13:50:00,9.76,9.78,9.76,9.77,135800.0,9.76,9.78,9.76,9.77,135800.0
2010-03-08 14:00:00,9.77,9.8,9.77,9.8,242900.0,9.77,9.8,9.77,9.8,242900.0
2010-03-08 14:10:00,9.8,9.81,9.79,9.8,165900.0,9.8,9.81,9.79,9.8,165900.0
2010-03-08 14:20:00,9.8,9.82,9.8,9.82,202300.0,9.8,9.82,9.8,9.82,202300.0
2010-03-08 14:30:00,9.82,9.82,9.81,9.82,64400.0,9.82,9.82,9.81,9.82,64400.0
2010-03-08 14:40:00,9.82,9.82,9.81,9.82,52500.0,9.82,9.82,9.81,9.82,52500.0
2010-03-08 14:50:00,9.82,9.82,9.8,9.81,77700.0,9.82,9.82,9.8,9.81,77700.0
2010-03-08 15:00:00,9.81,9.81,9.8,9.8,92400.0,9.81,9.81,9.8,9.8,92400.0
2010-03-08 15:10:00,9.8,9.81,9.79,9.8,105000.0,9.8,9.81,9.79,9.8,105000.0
2010-03-08 15:20:00,9.8,9.81,9.79,9.8,113400.0,9.8,9.81,9.79,9.8,113400.0
2010-03-08 15:30:00,9.8,9.81,9.8,9.8,85400.0,9.8,9.81,9.8,9.8,85400.0
2010-03-08 15:40:00,9.81,9.82,9.8,9.81,271600.0,9.81,9.82,9.8,9.81,271600.0
2010-03-08 15:50:00,9.81,9.82,9.8,9.81,491400.0,9.81,9.82,9.8,9.81,491400.0
2010-03-09 09:30:00,9.78,9.86,9.74,9.85,247100.0,9.78,9.86,9.74,9.85,247100.0
2010-03-09 09:40:00,9.85,9.94,9.85,9.94,434000.0,9.85,9.94,9.85,9.94,434000.0
2010-03-09 09:50:00,9.94,9.94,9.9,9.91,116200.0,9.94,9.94,9.9,9.91,116200.0
2010-03-09 10:00:00,9.92,9.98,9.92,9.95,310800.0,9.92,9.98,9.92,9.95,310800.0
2010-03-09 10:10:00,9.95,10.0,9.95,10.0,442400.0,9.95,10.0,9.95,10.0,442400.0
2010-03-09 10:20:00,10.0,10.06,9.99,10.04,1312500.0,10.0,10.06,9.99,10.04,1312500.0
2010-03-09 10:30:00,10.04,10.1,10.01,10.09,687400.0,10.04,10.1,10.01,10.09,687400.0
2010-03-09 10:40:00,10.1,10.13,10.07,10.12,438900.0,10.1,10.13,10.07,10.12,438900.0
2010-03-09 10:50:00,10.13,10.19,10.11,10.14,748300.0,10.13,10.19,10.11,10.14,748300.0
2010-03-09 11:00:00,10.14,10.14,10.04,10.05,695100.0,10.14,10.14,10.04,10.05,695100.0
2010-03-09 11:10:00,10.05,10.06,10.03,10.04,403900.0,10.05,10.06,10.03,10.04,403900.0
2010-03-09 11:20:00,10.05,10.16,10.05,10.16,419300.0,10.05,10.16,10.05,10.16,419300.0
2010-03-09 11:30:00,10.16,10.16,10.14,10.15,404600.0,10.16,10.16,10.14,10.15,404600.0
2010-03-09 11:40:00,10.15,10.16,10.14,10.15,404600.0,10.15,10.16,10.14,10.15,404600.0
2010-03-09 11:50:00,10.15,10.15,10.09,10.12,389900.0,10.15,10.15,10.09,10.12,389900.0
2010-03-09 12:00:00,10.11,10.13,10.1,10.12,164500.0,10.11,10.13,10.1,10.12,164500.0
2010-03-09 12:10:00,10.12,10.13,10.11,10.12,139300.0,10.12,10.13,10.11,10.12,139300.0
2010-03-09 12:20:00,10.12,10.13,10.11,10.12,76300.0,10.12,10.13,10.11,10.12,76300.0
2010-03-09 12:30:00,10.12,10.13,10.11,10.13,89600.0,10.12,10.13,10.11,10.13,89600.0
2010-03-09 12:40:00,10.13,10.13,10.1,10.11,114800.0,10.13,10.13,10.1,10.11,114800.0
2010-03-09 12:50:00,10.11,10.14,10.11,10.13,602000.0,10.11,10.14,10.11,10.13,602000.0
2010-03-09 13:00:00,10.14,10.14,10.12,10.14,136500.0,10.14,10.14,10.12,10.14,136500.0
2010-03-09 13:10:00,10.14,10.14,10.1,10.1,306600.0,10.14,10.14,10.1,10.1,306600.0
2010-03-09 13:20:00,10.09,10.11,10.09,10.1,157500.0,10.09,10.11,10.09,10.1,157500.0
2010-03-09 13:30:00,10.1,10.11,10.07,10.07,116900.0,10.1,10.11,10.07,10.07,116900.0
2010-03-09 13:40:00,10.07,10.07,10.04,10.05,236600.0,10.07,10.07,10.04,10.05,236600.0
2010-03-09 13:50:00,10.05,10.06,10.02,10.03,168700.0,10.05,10.06,10.02,10.03,168700.0
2010-03-09 14:00:00,10.03,10.03,10.02,10.02,171500.0,10.03,10.03,10.02,10.02,171500.0
2010-03-09 14:10:00,10.02,10.03,10.01,10.02,137200.0,10.02,10.03,10.01,10.02,137200.0
2010-03-09 14:20:00,10.01,10.03,10.0,10.01,136500.0,10.01,10.03,10.0,10.01,136500.0
2010-03-09 14:30:00,10.01,10.02,9.96,9.98,368900.0,10.01,10.02,9.96,9.98,368900.0
2010-03-09 14:40:00,9.98,10.0,9.95,9.99,289800.0,9.98,10.0,9.95,9.99,289800.0
2010-03-09 14:50:00,9.99,10.0,9.97,9.97,200200.0,9.99,10.0,9.97,9.97,200200.0
2010-03-09 15:00:00,9.97,9.97,9.95,9.95,159600.0,9.97,9.97,9.95,9.95,159600.0
2010-03-09 15:10:00,9.96,9.96,9.9,9.91,294700.0,9.96,9.96,9.9,9.91,294700.0
2010-03-09 15:20:00,9.91,9.94,9.88,9.94,434700.0,9.91,9.94,9.88,9.94,434700.0
2010-03-09 15:30:00,9.93,9.97,9.91,9.97,422100.0,9.93,9.97,9.91,9.97,422100.0
2010-03-09 15:40:00,9.97,10.0,9.97,10.0,889700.0,9.97,10.0,9.97,10.0,889700.0
2010-03-09 15:50:00,10.0,10.01,9.98,9.99,644700.0,10.0,10.01,9.98,9.99,644700.0
2010-03-10 09:30:00,10.04,10.13,10.01,10.04,364000.0,10.04,10.13,10.01,10.04,364000.0
2010-03-10 09:40:00,10.04,10.1,10.04,10.09,156800.0,10.04,10.1,10.04,10.09,156800.0
2010-03-10 09:50:00,10.1,10.1,10.03,10.07,239400.0,10.1,10.1,10.03,10.07,239400.0
2010-03-10 10:00:00,10.07,10.14,10.07,10.11,204400.0,10.07,10.14,10.07,10.11,204400.0
2010-03-10 10:10:00,10.12,10.16,10.12,10.14,257600.0,10.12,10.16,10.12,10.14,257600.0
2010-03-10 10:20:00,10.15,10.15,10.1,10.12,120400.0,10.15,10.15,10.1,10.12,120400.0
2010-03-10 10:30:00,10.12,10.17,10.11,10.15,294000.0,10.12,10.17,10.11,10.15,294000.0
2010-03-10 10:40:00,10.15,10.15,10.12,10.12,116900.0,10.15,10.15,10.12,10.12,116900.0
2010-03-10 10:50:00,10.13,10.14,10.12,10.14,126700.0,10.13,10.14,10.12,10.14,126700.0
2010-03-10 11:00:00,10.14,10.17,10.13,10.15,104300.0,10.14,10.17,10.13,10.15,104300.0
2010-03-10 11:10:00,10.15,10.15,10.13,10.14,109900.0,10.15,10.15,10.13,10.14,109900.0
2010-03-10 11:20:00,10.14,10.16,10.14,10.14,96600.0,10.14,10.16,10.14,10.14,96600.0
2010-03-10 11:30:00,10.13,10.15,10.13,10.15,187600.0,10.13,10.15,10.13,10.15,187600.0
2010-03-10 11:40:00,10.15,10.16,10.14,10.15,120400.0,10.15,10.16,10.14,10.15,120400.0
2010-03-10 11:50:00,10.15,10.16,10.15,10.16,86800.0,10.15,10.16,10.15,10.16,86800.0
2010-03-10 12:00:00,10.16,10.22,10.16,10.18,497000.0,10.16,10.22,10.16,10.18,497000.0
2010-03-10 12:10:00,10.18,10.18,10.15,10.16,224000.0,10.18,10.18,10.15,10.16,224000.0
2010-03-10 12:20:00,10.16,10.17,10.13,10.13,95900.0,10.16,10.17,10.13,10.13,95900.0
2010-03-10 12:30:00,10.13,10.16,10.13,10.16,76300.0,10.13,10.16,10.13,10.16,76300.0
2010-03-10 12:40:00,10.16,10.16,10.13,10.16,116900.0,10.16,10.16,10.13,10.16,116900.0
2010-03-10 12:50:00,10.16,10.16,10.14,10.16,104300.0,10.16,10.16,10.14,10.16,104300.0
2010-03-10 13:00:00,10.15,10.16,10.15,10.16,43400.0,10.15,10.16,10.15,10.16,43400.0
2010-03-10 13:10:00,10.16,10.18,10.15,10.17,112000.0,10.16,10.18,10.15,10.17,112000.0
2010-03-10 13:20:00,10.16,10.17,10.15,10.16,62300.0,10.16,10.17,10.15,10.16,62300.0
2010-03-10 13:30:00,10.16,10.16,10.15,10.15,46900.0,10.16,10.16,10.15,10.15,46900.0
2010-03-10 13:40:00,10.15,10.17,10.15,10.15,84000.0,10.15,10.17,10.15,10.15,84000.0
2010-03-10 13:50:00,10.15,10.15,10.13,10.14,109200.0,10.15,10.15,10.13,10.14,109200.0
2010-03-10 14:00:00,10.13,10.16,10.13,10.16,114800.0,10.13,10.16,10.13,10.16,114800.0
2010-03-10 14:10:00,10.16,10.18,10.15,10.18,95900.0,10.16,10.18,10.15,10.18,95900.0
2010-03-10 14:20:00,10.18,10.18,10.15,10.18,123900.0,10.18,10.18,10.15,10.18,123900.0
2010-03-10 14:30:00,10.18,10.2,10.18,10.19,121100.0,10.18,10.2,10.18,10.19,121100.0
2010-03-10 14:40:00,10.19,10.21,10.19,10.19,184100.0,10.19,10.21,10.19,10.19,184100.0
2010-03-10 14:50:00,10.19,10.19,10.17,10.18,165900.0,10.19,10.19,10.17,10.18,165900.0
2010-03-10 15:00:00,10.17,10.19,10.16,10.19,180600.0,10.17,10.19,10.16,10.19,180600.0
2010-03-10 15:10:00,10.19,10.19,10.17,10.17,134400.0,10.19,10.19,10.17,10.17,134400.0
2010-03-10 15:20:00,10.17,10.17,10.15,10.15,202300.0,10.17,10.17,10.15,10.15,202300.0
2010-03-10 15:30:00,10.15,10.15,10.13,10.13,345800.0,10.15,10.15,10.13,10.13,345800.0
2010-03-10 15:40:00,10.13,10.14,10.12,10.14,459200.0,10.13,10.14,10.12,10.14,459200.0
2010-03-10 15:50:00,10.14,10.19,10.14,10.18,1043700.0,10.14,10.19,10.14,10.18,1043700.0
2010-03-11 09:30:00,10.16,10.21,10.14,10.18,382900.0,10.16,10.21,10.14,10.18,382900.0
2010-03-11 09:40:00,10.18,10.18,10.11,10.11,189700.0,10.18,10.18,10.11,10.11,189700.0
2010-03-11 09:50:00,10.11,10.13,10.06,10.11,326200.0,10.11,10.13,10.06,10.11,326200.0
2010-03-11 10:00:00,10.11,10.18,10.1,10.14,273700.0,10.11,10.18,10.1,10.14,273700.0
2010-03-11 10:10:00,10.14,10.15,10.11,10.13,128100.0,10.14,10.15,10.11,10.13,128100.0
2010-03-11 10:20:00,10.13,10.16,10.1,10.11,133700.0,10.13,10.16,10.1,10.11,133700.0
2010-03-11 10:30:00,10.11,10.12,10.09,10.11,174300.0,10.11,10.12,10.09,10.11,174300.0
2010-03-11 10:40:00,10.11,10.15,10.11,10.15,408800.0,10.11,10.15,10.11,10.15,408800.0
2010-03-11 10:50:00,10.16,10.19,10.16,10.18,140700.0,10.16,10.19,10.16,10.18,140700.0
2010-03-11 11:00:00,10.19,10.21,10.17,10.21,147700.0,10.19,10.21,10.17,10.21,147700.0
2010-03-11 11:10:00,10.21,10.23,10.19,10.19,157500.0,10.21,10.23,10.19,10.19,157500.0
2010-03-11 11:20:00,10.19,10.2,10.18,10.19,44800.0,10.19,10.2,10.18,10.19,44800.0
2010-03-11 11:30:00,10.19,10.2,10.15,10.15,72800.0,10.19,10.2,10.15,10.15,72800.0
2010-03-11 11:40:00,10.15,10.19,10.14,10.19,52500.0,10.15,10.19,10.14,10.19,52500.0
2010-03-11 11:50:00,10.18,10.21,10.18,10.21,79100.0,10.18,10.21,10.18,10.21,79100.0
2010-03-11 12:00:00,10.21,10.22,10.19,10.2,90300.0,10.21,10.22,10.19,10.2,90300.0
2010-03-11 12:10:00,10.2,10.21,10.19,10.21,96600.0,10.2,10.21,10.19,10.21,96600.0
2010-03-11 12:20:00,10.21,10.21,10.18,10.18,87500.0,10.21,10.21,10.18,10.18,87500.0
2010-03-11 12:30:00,10.18,10.22,10.18,10.22,60900.0,10.18,10.22,10.18,10.22,60900.0
2010-03-11 12:40:00,10.22,10.22,10.21,10.21,51100.0,10.22,10.22,10.21,10.21,51100.0
2010-03-11 12:50:00,10.21,10.21,10.17,10.18,122500.0,10.21,10.21,10.17,10.18,122500.0
2010-03-11 13:00:00,10.18,10.19,10.17,10.18,93100.0,10.18,10.19,10.17,10.18,93100.0
2010-03-11 13:10:00,10.18,10.18,10.16,10.16,80500.0,10.18,10.18,10.16,10.16,80500.0
2010-03-11 13:20:00,10.16,10.16,10.13,10.15,297500.0,10.16,10.16,10.13,10.15,297500.0
2010-03-11 13:30:00,10.15,10.17,10.14,10.16,368900.0,10.15,10.17,10.14,10.16,368900.0
2010-03-11 13:40:00,10.16,10.16,10.14,10.15,283500.0,10.16,10.16,10.14,10.15,283500.0
2010-03-11 13:50:00,10.15,10.15,10.1,10.1,368200.0,10.15,10.15,10.1,10.1,368200.0
2010-03-11 14:00:00,10.11,10.11,10.09,10.09,219800.0,10.11,10.11,10.09,10.09,219800.0
2010-03-11 14:10:00,10.1,10.1,10.07,10.07,151900.0,10.1,10.1,10.07,10.07,151900.0
2010-03-11 14:20:00,10.07,10.11,10.07,10.1,128800.0,10.07,10.11,10.07,10.1,128800.0
2010-03-11 14:30:00,10.1,10.11,10.09,10.11,179900.0,10.1,10.11,10.09,10.11,179900.0
2010-03-11 14:40:00,10.11,10.13,10.11,10.13,298200.0,10.11,10.13,10.11,10.13,298200.0
2010-03-11 14:50:00,10.13,10.14,10.12,10.14,195300.0,10.13,10.14,10.12,10.14,195300.0
2010-03-11 15:00:00,10.14,10.17,10.14,10.17,281400.0,10.14,10.17,10.14,10.17,281400.0
2010-03-11 15:10:00,10.17,10.17,10.16,10.17,280700.0,10.17,10.17,10.16,10.17,280700.0
2010-03-11 15:20:00,10.17,10.17,10.15,10.16,117600.0,10.17,10.17,10.15,10.16,117600.0
2010-03-11 15:30:00,10.16,10.17,10.15,10.17,226100.0,10.16,10.17,10.15,10.17,226100.0
2010-03-11 15:40:00,10.17,10.17,10.16,10.17,753900.0,10.17,10.17,10.16,10.17,753900.0
2010-03-11 15:50:00,10.17,10.17,10.16,10.17,517300.0,10.17,10.17,10.16,10.17,517300.0
2010-03-12 09:30:00,10.02,10.07,9.96,10.01,851200.0,10.02,10.07,9.96,10.01,851200.0
2010-03-12 09:40:00,10.01,10.02,9.94,9.97,509600.0,10.01,10.02,9.94,9.97,509600.0
2010-03-12 09:50:00,9.97,10.01,9.96,10.0,738500.0,9.97,10.01,9.96,10.0,738500.0
2010-03-12 10:00:00,10.0,10.0,9.92,9.95,609700.0,10.0,10.0,9.92,9.95,609700.0
2010-03-12 10:10:00,9.96,9.96,9.91,9.94,233800.0,9.96,9.96,9.91,9.94,233800.0
2010-03-12 10:20:00,9.93,10.0,9.93,9.99,226800.0,9.93,10.0,9.93,9.99,226800.0
2010-03-12 10:30:00,10.0,10.0,9.94,9.96,303100.0,10.0,10.0,9.94,9.96,303100.0
2010-03-12 10:40:00,9.95,9.96,9.94,9.95,96600.0,9.95,9.96,9.94,9.95,96600.0
2010-03-12 10:50:00,9.95,9.95,9.93,9.93,154000.0,9.95,9.95,9.93,9.93,154000.0
2010-03-12 11:00:00,9.93,9.95,9.93,9.94,196700.0,9.93,9.95,9.93,9.94,196700.0
2010-03-12 11:10:00,9.94,10.0,9.94,9.99,563500.0,9.94,10.0,9.94,9.99,563500.0
2010-03-12 11:20:00,9.99,10.0,9.99,10.0,139300.0,9.99,10.0,9.99,10.0,139300.0
2010-03-12 11:30:00,10.0,10.0,9.93,9.93,252700.0,10.0,10.0,9.93,9.93,252700.0
2010-03-12 11:40:00,9.93,9.95,9.9,9.94,361200.0,9.93,9.95,9.9,9.94,361200.0
2010-03-12 11:50:00,9.95,9.96,9.92,9.96,121100.0,9.95,9.96,9.92,9.96,121100.0
2010-03-12 12:00:00,9.96,9.99,9.95,9.99,104300.0,9.96,9.99,9.95,9.99,104300.0
2010-03-12 12:10:00,9.99,10.0,9.96,9.97,107100.0,9.99,10.0,9.96,9.97,107100.0
2010-03-12 12:20:00,9.97,9.99,9.97,9.98,77700.0,9.97,9.99,9.97,9.98,77700.0
2010-03-12 12:30:00,9.98,9.98,9.94,9.97,186900.0,9.98,9.98,9.94,9.97,186900.0
2010-03-12 12:40:00,9.97,9.99,9.97,9.99,61600.0,9.97,9.99,9.97,9.99,61600.0
2010-03-12 12:50:00,9.99,10.0,9.97,9.99,108500.0,9.99,10.0,9.97,9.99,108500.0
2010-03-12 13:00:00,9.99,10.0,9.98,9.99,59500.0,9.99,10.0,9.98,9.99,59500.0
2010-03-12 13:10:00,9.99,10.0,9.99,9.99,50400.0,9.99,10.0,9.99,9.99,50400.0
2010-03-12 13:20:00,9.99,10.0,9.98,9.99,43400.0,9.99,10.0,9.98,9.99,43400.0
2010-03-12 13:30:00,9.99,10.0,9.99,10.0,38500.0,9.99,10.0,9.99,10.0,38500.0
2010-03-12 13:40:00,10.0,10.0,9.99,9.99,97300.0,10.0,10.0,9.99,9.99,97300.0
2010-03-12 13:50:00,9.99,10.0,9.98,10.0,85400.0,9.99,10.0,9.98,10.0,85400.0
2010-03-12 14:00:00,10.0,10.0,9.99,9.99,89600.0,10.0,10.0,9.99,9.99,89600.0
2010-03-12 14:10:00,9.99,10.0,9.98,9.99,107800.0,9.99,10.0,9.98,9.99,107800.0
2010-03-12 14:20:00,10.0,10.0,9.99,9.99,78400.0,10.0,10.0,9.99,9.99,78400.0
2010-03-12 14:30:00,9.99,10.0,9.98,9.98,135800.0,9.99,10.0,9.98,9.98,135800.0
2010-03-12 14:40:00,9.98,10.0,9.98,10.0,88200.0,9.98,10.0,9.98,10.0,88200.0
2010-03-12 14:50:00,10.0,10.0,9.99,10.0,133700.0,10.0,10.0,9.99,10.0,133700.0
2010-03-12 15:00:00,10.0,10.0,9.99,9.99,107800.0,10.0,10.0,9.99,9.99,107800.0
2010-03-12 15:10:00,9.99,9.99,9.97,9.98,190400.0,9.99,9.99,9.97,9.98,190400.0
2010-03-12 15:20:00,9.98,10.0,9.97,9.99,140700.0,9.98,10.0,9.97,9.99,140700.0
2010-03-12 15:30:00,9.99,10.0,9.98,9.99,175700.0,9.99,10.0,9.98,9.99,175700.0
2010-03-12 15:40:00,9.99,9.99,9.97,9.98,435400.0,9.99,9.99,9.97,9.98,435400.0
2010-03-12 15:50:00,9.98,10.0,9.95,10.0,688800.0,9.98,10.0,9.95,10.0,688800.0
2010-03-15 09:30:00,10.0,10.0,9.95,9.97,209300.0,10.0,10.0,9.95,9.97,209300.0
2010-03-15 09:40:00,9.98,9.99,9.97,9.98,168700.0,9.98,9.99,9.97,9.98,168700.0
2010-03-15 09:50:00,9.98,9.98,9.9,9.91,160300.0,9.98,9.98,9.9,9.91,160300.0
2010-03-15 10:00:00,9.9,9.97,9.88,9.94,198100.0,9.9,9.97,9.88,9.94,198100.0
2010-03-15 10:10:00,9.95,9.96,9.89,9.92,118300.0,9.95,9.96,9.89,9.92,118300.0
2010-03-15 10:20:00,9.93,9.94,9.9,9.92,242200.0,9.93,9.94,9.9,9.92,242200.0
2010-03-15 10:30:00,9.93,9.93,9.91,9.93,114100.0,9.93,9.93,9.91,9.93,114100.0
2010-03-15 10:40:00,9.93,9.94,9.91,9.91,57400.0,9.93,9.94,9.91,9.91,57400.0
2010-03-15 10:50:00,9.9,9.93,9.88,9.89,82600.0,9.9,9.93,9.88,9.89,82600.0
2010-03-15 11:00:00,9.89,9.91,9.88,9.89,79100.0,9.89,9.91,9.88,9.89,79100.0
2010-03-15 11:10:00,9.89,9.91,9.88,9.91,109200.0,9.89,9.91,9.88,9.91,109200.0
2010-03-15 11:20:00,9.91,9.93,9.9,9.93,149100.0,9.91,9.93,9.9,9.93,149100.0
2010-03-15 11:30:00,9.93,9.94,9.91,9.93,120400.0,9.93,9.94,9.91,9.93,120400.0
2010-03-15 11:40:00,9.93,9.93,9.91,9.93,61600.0,9.93,9.93,9.91,9.93,61600.0
2010-03-15 11:50:00,9.93,9.96,9.93,9.95,103600.0,9.93,9.96,9.93,9.95,103600.0
2010-03-15 12:00:00,9.95,9.95,9.94,9.95,109200.0,9.95,9.95,9.94,9.95,109200.0
2010-03-15 12:10:00,9.95,9.97,9.95,9.96,130900.0,9.95,9.97,9.95,9.96,130900.0
2010-03-15 12:20:00,9.96,9.97,9.95,9.95,46200.0,9.96,9.97,9.95,9.95,46200.0
2010-03-15 12:30:00,9.95,9.96,9.93,9.95,77700.0,9.95,9.96,9.93,9.95,77700.0
2010-03-15 12:40:00,9.95,9.96,9.94,9.94,100100.0,9.95,9.96,9.94,9.94,100100.0
2010-03-15 12:50:00,9.94,9.97,9.94,9.96,54600.0,9.94,9.97,9.94,9.96,54600.0
2010-03-15 13:00:00,9.96,9.96,9.94,9.94,108500.0,9.96,9.96,9.94,9.94,108500.0
2010-03-15 13:10:00,9.95,9.95,9.93,9.94,65800.0,9.95,9.95,9.93,9.94,65800.0
2010-03-15 13:20:00,9.94,9.94,9.93,9.94,45500.0,9.94,9.94,9.93,9.94,45500.0
2010-03-15 13:30:00,9.94,9.96,9.91,9.93,898800.0,9.94,9.96,9.91,9.93,898800.0
2010-03-15 13:40:00,9.93,9.93,9.89,9.91,123200.0,9.93,9.93,9.89,9.91,123200.0
2010-03-15 13:50:00,9.91,9.95,9.91,9.93,419300.0,9.91,9.95,9.91,9.93,419300.0
2010-03-15 14:00:00,9.93,9.94,9.92,9.92,76300.0,9.93,9.94,9.92,9.92,76300.0
2010-03-15 14:10:00,9.92,9.94,9.92,9.94,44100.0,9.92,9.94,9.92,9.94,44100.0
2010-03-15 14:20:00,9.93,9.94,9.93,9.94,84000.0,9.93,9.94,9.93,9.94,84000.0
2010-03-15 14:30:00,9.94,9.94,9.92,9.94,130200.0,9.94,9.94,9.92,9.94,130200.0
2010-03-15 14:40:00,9.94,9.95,9.93,9.93,121100.0,9.94,9.95,9.93,9.93,121100.0
2010-03-15 14:50:00,9.93,9.95,9.93,9.95,77700.0,9.93,9.95,9.93,9.95,77700.0
2010-03-15 15:00:00,9.95,9.95,9.94,9.94,204400.0,9.95,9.95,9.94,9.94,204400.0
2010-03-15 15:10:00,9.94,9.95,9.94,9.94,244300.0,9.94,9.95,9.94,9.94,244300.0
2010-03-15 15:20:00,9.94,9.96,9.94,9.95,203000.0,9.94,9.96,9.94,9.95,203000.0
2010-03-15 15:30:00,9.95,9.96,9.94,9.95,280700.0,9.95,9.96,9.94,9.95,280700.0
2010-03-15 15:40:00,9.95,9.96,9.95,9.95,536200.0,9.95,9.96,9.95,9.95,536200.0
2010-03-15 15:50:00,9.95,9.95,9.93,9.94,533400.0,9.95,9.95,9.93,9.94,533400.0
2010-03-16 09:30:00,9.94,10.0,9.94,9.99,166600.0,9.94,10.0,9.94,9.99,166600.0
2010-03-16 09:40:00,9.99,10.01,9.96,10.0,279300.0,9.99,10.01,9.96,10.0,279300.0
2010-03-16 09:50:00,10.0,10.1,9.99,10.08,436100.0,10.0,10.1,9.99,10.08,436100.0
2010-03-16 10:00:00,10.1,10.1,10.05,10.06,238000.0,10.1,10.1,10.05,10.06,238000.0
2010-03-16 10:10:00,10.06,10.06,9.99,9.99,168700.0,10.06,10.06,9.99,9.99,168700.0
2010-03-16 10:20:00,10.0,10.0,9.99,9.99,157500.0,10.0,10.0,9.99,9.99,157500.0
2010-03-16 10:30:00,10.0,10.05,10.0,10.03,125300.0,10.0,10.05,10.0,10.03,125300.0
2010-03-16 10:40:00,10.02,10.05,10.02,10.02,79100.0,10.02,10.05,10.02,10.02,79100.0
2010-03-16 10:50:00,10.03,10.08,10.03,10.07,134400.0,10.03,10.08,10.03,10.07,134400.0
2010-03-16 11:00:00,10.07,10.07,10.04,10.04,142100.0,10.07,10.07,10.04,10.04,142100.0
2010-03-16 11:10:00,10.05,10.09,10.05,10.09,168000.0,10.05,10.09,10.05,10.09,168000.0
2010-03-16 11:20:00,10.09,10.1,10.06,10.07,226100.0,10.09,10.1,10.06,10.07,226100.0
2010-03-16 11:30:00,10.07,10.08,10.07,10.08,56000.0,10.07,10.08,10.07,10.08,56000.0
2010-03-16 11:40:00,10.08,10.1,10.08,10.09,72100.0,10.08,10.1,10.08,10.09,72100.0
2010-03-16 11:50:00,10.09,10.1,10.09,10.09,50400.0,10.09,10.1,10.09,10.09,50400.0
2010-03-16 12:00:00,10.09,10.1,10.08,10.09,116900.0,10.09,10.1,10.08,10.09,116900.0
2010-03-16 12:10:00,10.09,10.09,10.08,10.08,51100.0,10.09,10.09,10.08,10.08,51100.0
2010-03-16 12:20:00,10.08,10.09,10.07,10.08,80500.0,10.08,10.09,10.07,10.08,80500.0
2010-03-16 12:30:00,10.08,10.09,10.07,10.08,85400.0,10.08,10.09,10.07,10.08,85400.0
2010-03-16 12:40:00,10.08,10.09,10.07,10.09,41300.0,10.08,10.09,10.07,10.09,41300.0
2010-03-16 12:50:00,10.1,10.1,10.08,10.1,71400.0,10.1,10.1,10.08,10.1,71400.0
2010-03-16 13:00:00,10.1,10.11,10.1,10.11,117600.0,10.1,10.11,10.1,10.11,117600.0
2010-03-16 13:10:00,10.11,10.11,10.1,10.1,58800.0,10.11,10.11,10.1,10.1,58800.0
2010-03-16 13:20:00,10.1,10.11,10.1,10.11,256200.0,10.1,10.11,10.1,10.11,256200.0
2010-03-16 13:30:00,10.11,10.12,10.11,10.11,60200.0,10.11,10.12,10.11,10.11,60200.0
2010-03-16 13:40:00,10.11,10.12,10.11,10.11,68600.0,10.11,10.12,10.11,10.11,68600.0
2010-03-16 13:50:00,10.11,10.11,10.11,10.11,160300.0,10.11,10.11,10.11,10.11,160300.0
2010-03-16 14:00:00,10.11,10.11,10.08,10.08,164500.0,10.11,10.11,10.08,10.08,164500.0
2010-03-16 14:10:00,10.08,10.1,10.05,10.09,152600.0,10.08,10.1,10.05,10.09,152600.0
2010-03-16 14:20:00,10.09,10.12,10.09,10.1,786800.0,10.09,10.12,10.09,10.1,786800.0
2010-03-16 14:30:00,10.11,10.11,10.07,10.08,231700.0,10.11,10.11,10.07,10.08,231700.0
2010-03-16 14:40:00,10.08,10.11,10.07,10.1,208600.0,10.08,10.11,10.07,10.1,208600.0
2010-03-16 14:50:00,10.1,10.11,10.07,10.08,302400.0,10.1,10.11,10.07,10.08,302400.0
2010-03-16 15:00:00,10.08,10.1,10.07,10.09,319200.0,10.08,10.1,10.07,10.09,319200.0
2010-03-16 15:10:00,10.09,10.11,10.09,10.1,840700.0,10.09,10.11,10.09,10.1,840700.0
2010-03-16 15:20:00,10.1,10.1,10.07,10.09,171500.0,10.1,10.1,10.07,10.09,171500.0
2010-03-16 15:30:00,10.09,10.1,10.08,10.1,188300.0,10.09,10.1,10.08,10.1,188300.0
2010-03-16 15:40:00,10.1,10.1,10.08,10.09,383600.0,10.1,10.1,10.08,10.09,383600.0
2010-03-16 15:50:00,10.09,10.1,10.09,10.09,734300.0,10.09,10.1,10.09,10.09,734300.0
2010-03-17 09:30:00,10.13,10.25,10.11,10.15,291200.0,10.13,10.25,10.11,10.15,291200.0
2010-03-17 09:40:00,10.15,10.15,10.12,10.14,257600.0,10.15,10.15,10.12,10.14,257600.0
2010-03-17 09:50:00,10.15,10.15,10.06,10.09,251300.0,10.15,10.15,10.06,10.09,251300.0
2010-03-17 10:00:00,10.09,10.14,10.07,10.14,144200.0,10.09,10.14,10.07,10.14,144200.0
2010-03-17 10:10:00,10.14,10.14,10.06,10.11,200200.0,10.14,10.14,10.06,10.11,200200.0
2010-03-17 10:20:00,10.11,10.12,10.1,10.12,73500.0,10.11,10.12,10.1,10.12,73500.0
2010-03-17 10:30:00,10.12,10.13,10.1,10.11,99400.0,10.12,10.13,10.1,10.11,99400.0
2010-03-17 10:40:00,10.12,10.13,10.11,10.11,55300.0,10.12,10.13,10.11,10.11,55300.0
2010-03-17 10:50:00,10.11,10.13,10.11,10.13,42700.0,10.11,10.13,10.11,10.13,42700.0
2010-03-17 11:00:00,10.13,10.16,10.12,10.14,126000.0,10.13,10.16,10.12,10.14,126000.0
2010-03-17 11:10:00,10.15,10.15,10.14,10.15,89600.0,10.15,10.15,10.14,10.15,89600.0
2010-03-17 11:20:00,10.15,10.16,10.13,10.15,130200.0,10.15,10.16,10.13,10.15,130200.0
2010-03-17 11:30:00,10.15,10.15,10.14,10.14,93800.0,10.15,10.15,10.14,10.14,93800.0
2010-03-17 11:40:00,10.14,10.16,10.13,10.16,77700.0,10.14,10.16,10.13,10.16,77700.0
2010-03-17 11:50:00,10.16,10.18,10.16,10.17,109900.0,10.16,10.18,10.16,10.17,109900.0
2010-03-17 12:00:00,10.17,10.19,10.17,10.18,77000.0,10.17,10.19,10.17,10.18,77000.0
2010-03-17 12:10:00,10.18,10.19,10.17,10.19,103600.0,10.18,10.19,10.17,10.19,103600.0
2010-03-17 12:20:00,10.19,10.22,10.18,10.22,83300.0,10.19,10.22,10.18,10.22,83300.0
2010-03-17 12:30:00,10.21,10.21,10.17,10.17,77700.0,10.21,10.21,10.17,10.17,77700.0
2010-03-17 12:40:00,10.17,10.18,10.17,10.17,42700.0,10.17,10.18,10.17,10.17,42700.0
2010-03-17 12:50:00,10.17,10.18,10.16,10.16,25900.0,10.17,10.18,10.16,10.16,25900.0
2010-03-17 13:00:00,10.16,10.16,10.15,10.15,30800.0,10.16,10.16,10.15,10.15,30800.0
2010-03-17 13:10:00,10.15,10.16,10.14,10.16,53900.0,10.15,10.16,10.14,10.16,53900.0
2010-03-17 13:20:00,10.16,10.19,10.16,10.19,56700.0,10.16,10.19,10.16,10.19,56700.0
2010-03-17 13:30:00,10.19,10.19,10.17,10.18,78400.0,10.19,10.19,10.17,10.18,78400.0
2010-03-17 13:40:00,10.18,10.18,10.17,10.17,67200.0,10.18,10.18,10.17,10.17,67200.0
2010-03-17 13:50:00,10.17,10.17,10.15,10.17,55300.0,10.17,10.17,10.15,10.17,55300.0
2010-03-17 14:00:00,10.17,10.18,10.17,10.18,63000.0,10.17,10.18,10.17,10.18,63000.0
2010-03-17 14:10:00,10.18,10.18,10.16,10.16,60200.0,10.18,10.18,10.16,10.16,60200.0
2010-03-17 14:20:00,10.16,10.17,10.15,10.16,102200.0,10.16,10.17,10.15,10.16,102200.0
2010-03-17 14:30:00,10.15,10.16,10.13,10.14,46900.0,10.15,10.16,10.13,10.14,46900.0
2010-03-17 14:40:00,10.14,10.14,10.13,10.14,30100.0,10.14,10.14,10.13,10.14,30100.0
2010-03-17 14:50:00,10.14,10.15,10.12,10.12,85400.0,10.14,10.15,10.12,10.12,85400.0
2010-03-17 15:00:00,10.12,10.13,10.1,10.11,165900.0,10.12,10.13,10.1,10.11,165900.0
2010-03-17 15:10:00,10.11,10.11,10.08,10.09,122500.0,10.11,10.11,10.08,10.09,122500.0
2010-03-17 15:20:00,10.08,10.11,10.08,10.11,114800.0,10.08,10.11,10.08,10.11,114800.0
2010-03-17 15:30:00,10.11,10.12,10.09,10.12,156800.0,10.11,10.12,10.09,10.12,156800.0
2010-03-17 15:40:00,10.12,10.14,10.11,10.14,202300.0,10.12,10.14,10.11,10.14,202300.0
2010-03-17 15:50:00,10.14,10.15,10.13,10.13,337400.0,10.14,10.15,10.13,10.13,337400.0
2010-03-18 09:30:00,10.1,10.13,10.1,10.13,214900.0,10.1,10.13,10.1,10.13,214900.0
2010-03-18 09:40:00,10.13,10.16,10.1,10.14,96600.0,10.13,10.16,10.1,10.14,96600.0
2010-03-18 09:50:00,10.14,10.14,10.12,10.13,113400.0,10.14,10.14,10.12,10.13,113400.0
2010-03-18 10:00:00,10.13,10.14,10.11,10.12,165200.0,10.13,10.14,10.11,10.12,165200.0
2010-03-18 10:10:00,10.12,10.14,10.11,10.14,105000.0,10.12,10.14,10.11,10.14,105000.0
2010-03-18 10:20:00,10.14,10.16,10.13,10.13,58800.0,10.14,10.16,10.13,10.13,58800.0
2010-03-18 10:30:00,10.13,10.14,10.11,10.11,112000.0,10.13,10.14,10.11,10.11,112000.0
2010-03-18 10:40:00,10.11,10.12,10.11,10.12,30100.0,10.11,10.12,10.11,10.12,30100.0
2010-03-18 10:50:00,10.12,10.14,10.11,10.14,37100.0,10.12,10.14,10.11,10.14,37100.0
2010-03-18 11:00:00,10.13,10.14,10.12,10.13,67200.0,10.13,10.14,10.12,10.13,67200.0
2010-03-18 11:10:00,10.13,10.13,10.12,10.12,68600.0,10.13,10.13,10.12,10.12,68600.0
2010-03-18 11:20:00,10.12,10.13,10.11,10.12,56000.0,10.12,10.13,10.11,10.12,56000.0
2010-03-18 11:30:00,10.11,10.12,10.11,10.11,91700.0,10.11,10.12,10.11,10.11,91700.0
2010-03-18 11:40:00,10.11,10.11,10.09,10.11,74200.0,10.11,10.11,10.09,10.11,74200.0
2010-03-18 11:50:00,10.11,10.13,10.1,10.12,70700.0,10.11,10.13,10.1,10.12,70700.0
2010-03-18 12:00:00,10.11,10.12,10.09,10.11,87500.0,10.11,10.12,10.09,10.11,87500.0
2010-03-18 12:10:00,10.11,10.12,10.1,10.11,73500.0,10.11,10.12,10.1,10.11,73500.0
2010-03-18 12:20:00,10.11,10.11,10.1,10.11,39900.0,10.11,10.11,10.1,10.11,39900.0
2010-03-18 12:30:00,10.11,10.11,10.1,10.1,28000.0,10.11,10.11,10.1,10.1,28000.0
2010-03-18 12:40:00,10.1,10.12,10.09,10.11,67200.0,10.1,10.12,10.09,10.11,67200.0
2010-03-18 12:50:00,10.1,10.1,10.09,10.1,20300.0,10.1,10.1,10.09,10.1,20300.0
2010-03-18 13:00:00,10.1,10.12,10.1,10.11,36400.0,10.1,10.12,10.1,10.11,36400.0
2010-03-18 13:10:00,10.11,10.12,10.1,10.1,30800.0,10.11,10.12,10.1,10.1,30800.0
2010-03-18 13:20:00,10.1,10.11,10.1,10.11,23800.0,10.1,10.11,10.1,10.11,23800.0
2010-03-18 13:30:00,10.11,10.11,10.1,10.1,32900.0,10.11,10.11,10.1,10.1,32900.0
2010-03-18 13:40:00,10.1,10.1,10.1,10.1,43400.0,10.1,10.1,10.1,10.1,43400.0
2010-03-18 13:50:00,10.1,10.1,10.09,10.09,88900.0,10.1,10.1,10.09,10.09,88900.0
2010-03-18 14:00:00,10.09,10.11,10.09,10.11,78400.0,10.09,10.11,10.09,10.11,78400.0
2010-03-18 14:10:00,10.1,10.11,10.1,10.1,35000.0,10.1,10.11,10.1,10.1,35000.0
2010-03-18 14:20:00,10.1,10.11,10.1,10.11,29400.0,10.1,10.11,10.1,10.11,29400.0
2010-03-18 14:30:00,10.11,10.12,10.11,10.11,57400.0,10.11,10.12,10.11,10.11,57400.0
2010-03-18 14:40:00,10.11,10.11,10.08,10.08,83300.0,10.11,10.11,10.08,10.08,83300.0
2010-03-18 14:50:00,10.08,10.09,10.07,10.08,252000.0,10.08,10.09,10.07,10.08,252000.0
2010-03-18 15:00:00,10.08,10.09,10.07,10.08,112000.0,10.08,10.09,10.07,10.08,112000.0
2010-03-18 15:10:00,10.08,10.09,10.06,10.08,77000.0,10.08,10.09,10.06,10.08,77000.0
2010-03-18 15:20:00,10.08,10.09,10.07,10.09,84000.0,10.08,10.09,10.07,10.09,84000.0
2010-03-18 15:30:00,10.09,10.1,10.09,10.09,148400.0,10.09,10.1,10.09,10.09,148400.0
2010-03-18 15:40:00,10.09,10.09,10.07,10.09,175700.0,10.09,10.09,10.07,10.09,175700.0
2010-03-18 15:50:00,10.09,10.09,10.07,10.08,356300.0,10.09,10.09,10.07,10.08,356300.0
2010-03-19 09:30:00,10.1,10.13,10.08,10.11,595000.0,10.1,10.13,10.08,10.11,595000.0
2010-03-19 09:40:00,10.1,10.11,10.08,10.1,289100.0,10.1,10.11,10.08,10.1,289100.0
2010-03-19 09:50:00,10.1,10.11,10.09,10.11,72100.0,10.1,10.11,10.09,10.11,72100.0
2010-03-19 10:00:00,10.11,10.11,10.08,10.1,177100.0,10.11,10.11,10.08,10.1,177100.0
2010-03-19 10:10:00,10.09,10.1,10.07,10.09,129500.0,10.09,10.1,10.07,10.09,129500.0
2010-03-19 10:20:00,10.09,10.09,10.06,10.06,146300.0,10.09,10.09,10.06,10.06,146300.0
2010-03-19 10:30:00,10.06,10.09,10.04,10.09,245700.0,10.06,10.09,10.04,10.09,245700.0
2010-03-19 10:40:00,10.09,10.11,10.08,10.1,62300.0,10.09,10.11,10.08,10.1,62300.0
2010-03-19 10:50:00,10.1,10.1,10.08,10.1,77700.0,10.1,10.1,10.08,10.1,77700.0
2010-03-19 11:00:00,10.1,10.11,10.07,10.08,97300.0,10.1,10.11,10.07,10.08,97300.0
2010-03-19 11:10:00,10.08,10.1,10.07,10.08,168000.0,10.08,10.1,10.07,10.08,168000.0
2010-03-19 11:20:00,10.08,10.1,10.08,10.08,130200.0,10.08,10.1,10.08,10.08,130200.0
2010-03-19 11:30:00,10.08,10.09,10.07,10.07,80500.0,10.08,10.09,10.07,10.07,80500.0
2010-03-19 11:40:00,10.09,10.1,10.08,10.09,47600.0,10.09,10.1,10.08,10.09,47600.0
2010-03-19 11:50:00,10.09,10.1,10.08,10.08,77000.0,10.09,10.1,10.08,10.08,77000.0
2010-03-19 12:00:00,10.08,10.09,10.07,10.08,207900.0,10.08,10.09,10.07,10.08,207900.0
2010-03-19 12:10:00,10.08,10.08,10.06,10.07,86100.0,10.08,10.08,10.06,10.07,86100.0
2010-03-19 12:20:00,10.06,10.07,10.05,10.06,96600.0,10.06,10.07,10.05,10.06,96600.0
2010-03-19 12:30:00,10.06,10.06,10.03,10.03,113400.0,10.06,10.06,10.03,10.03,113400.0
2010-03-19 12:40:00,10.03,10.03,10.01,10.03,127400.0,10.03,10.03,10.01,10.03,127400.0
2010-03-19 12:50:00,10.03,10.03,10.01,10.03,46900.0,10.03,10.03,10.01,10.03,46900.0
2010-03-19 13:00:00,10.03,10.05,10.02,10.02,81900.0,10.03,10.05,10.02,10.02,81900.0
2010-03-19 13:10:00,10.03,10.05,10.03,10.05,103600.0,10.03,10.05,10.03,10.05,103600.0
2010-03-19 13:20:00,10.05,10.05,10.04,10.05,77700.0,10.05,10.05,10.04,10.05,77700.0
2010-03-19 13:30:00,10.05,10.07,10.03,10.03,182000.0,10.05,10.07,10.03,10.03,182000.0
2010-03-19 13:40:00,10.04,10.06,10.04,10.06,138600.0,10.04,10.06,10.04,10.06,138600.0
2010-03-19 13:50:00,10.06,10.07,10.06,10.06,63700.0,10.06,10.07,10.06,10.06,63700.0
2010-03-19 14:00:00,10.06,10.07,10.05,10.07,62300.0,10.06,10.07,10.05,10.07,62300.0
2010-03-19 14:10:00,10.07,10.08,10.06,10.08,185500.0,10.07,10.08,10.06,10.08,185500.0
2010-03-19 14:20:00,10.08,10.08,10.07,10.08,288400.0,10.08,10.08,10.07,10.08,288400.0
2010-03-19 14:30:00,10.08,10.08,10.07,10.08,326200.0,10.08,10.08,10.07,10.08,326200.0
2010-03-19 14:40:00,10.08,10.08,10.07,10.08,85400.0,10.08,10.08,10.07,10.08,85400.0
2010-03-19 14:50:00,10.08,10.08,10.07,10.07,74200.0,10.08,10.08,10.07,10.07,74200.0
2010-03-19 15:00:00,10.07,10.08,10.07,10.08,270200.0,10.07,10.08,10.07,10.08,270200.0
2010-03-19 15:10:00,10.08,10.09,10.08,10.09,259000.0,10.08,10.09,10.08,10.09,259000.0
2010-03-19 15:20:00,10.09,10.09,10.08,10.08,155400.0,10.09,10.09,10.08,10.08,155400.0
2010-03-19 15:30:00,10.08,10.08,10.06,10.07,240100.0,10.08,10.08,10.06,10.07,240100.0
2010-03-19 15:40:00,10.07,10.09,10.06,10.09,547400.0,10.07,10.09,10.06,10.09,547400.0
2010-03-19 15:50:00,10.09,10.12,10.07,10.07,1715000.0,10.09,10.12,10.07,10.07,1715000.0
2010-03-22 09:30:00,10.05,10.09,10.01,10.06,229600.0,10.05,10.09,10.01,10.06,229600.0
2010-03-22 09:40:00,10.06,10.12,10.05,10.12,165900.0,10.06,10.12,10.05,10.12,165900.0
2010-03-22 09:50:00,10.12,10.24,10.12,10.22,286300.0,10.12,10.24,10.12,10.22,286300.0
2010-03-22 10:00:00,10.21,10.21,10.12,10.13,186200.0,10.21,10.21,10.12,10.13,186200.0
2010-03-22 10:10:00,10.13,10.17,10.13,10.16,84700.0,10.13,10.17,10.13,10.16,84700.0
2010-03-22 10:20:00,10.16,10.21,10.16,10.21,104300.0,10.16,10.21,10.16,10.21,104300.0
2010-03-22 10:30:00,10.21,10.29,10.2,10.28,267400.0,10.21,10.29,10.2,10.28,267400.0
2010-03-22 10:40:00,10.28,10.38,10.25,10.35,494900.0,10.28,10.38,10.25,10.35,494900.0
2010-03-22 10:50:00,10.35,10.38,10.33,10.33,294700.0,10.35,10.38,10.33,10.33,294700.0
2010-03-22 11:00:00,10.33,10.39,10.33,10.33,179900.0,10.33,10.39,10.33,10.33,179900.0
2010-03-22 11:10:00,10.33,10.34,10.31,10.34,78400.0,10.33,10.34,10.31,10.34,78400.0
2010-03-22 11:20:00,10.34,10.37,10.34,10.34,157500.0,10.34,10.37,10.34,10.34,157500.0
2010-03-22 11:30:00,10.35,10.35,10.33,10.34,51100.0,10.35,10.35,10.33,10.34,51100.0
2010-03-22 11:40:00,10.34,10.34,10.33,10.34,55300.0,10.34,10.34,10.33,10.34,55300.0
2010-03-22 11:50:00,10.34,10.34,10.32,10.33,72800.0,10.34,10.34,10.32,10.33,72800.0
2010-03-22 12:00:00,10.33,10.36,10.32,10.35,118300.0,10.33,10.36,10.32,10.35,118300.0
2010-03-22 12:10:00,10.35,10.37,10.33,10.33,155400.0,10.35,10.37,10.33,10.33,155400.0
2010-03-22 12:20:00,10.33,10.35,10.33,10.34,55300.0,10.33,10.35,10.33,10.34,55300.0
2010-03-22 12:30:00,10.34,10.35,10.31,10.32,62300.0,10.34,10.35,10.31,10.32,62300.0
2010-03-22 12:40:00,10.32,10.32,10.31,10.31,135100.0,10.32,10.32,10.31,10.31,135100.0
2010-03-22 12:50:00,10.32,10.34,10.31,10.34,63000.0,10.32,10.34,10.31,10.34,63000.0
2010-03-22 13:00:00,10.34,10.35,10.33,10.34,114100.0,10.34,10.35,10.33,10.34,114100.0
2010-03-22 13:10:00,10.34,10.35,10.33,10.34,100100.0,10.34,10.35,10.33,10.34,100100.0
2010-03-22 13:20:00,10.34,10.36,10.32,10.33,126000.0,10.34,10.36,10.32,10.33,126000.0
2010-03-22 13:30:00,10.32,10.34,10.32,10.34,60900.0,10.32,10.34,10.32,10.34,60900.0
2010-03-22 13:40:00,10.34,10.37,10.34,10.37,93100.0,10.34,10.37,10.34,10.37,93100.0
2010-03-22 13:50:00,10.37,10.4,10.37,10.37,139300.0,10.37,10.4,10.37,10.37,139300.0
2010-03-22 14:00:00,10.37,10.38,10.32,10.33,115500.0,10.37,10.38,10.32,10.33,115500.0
2010-03-22 14:10:00,10.33,10.36,10.33,10.36,133000.0,10.33,10.36,10.33,10.36,133000.0
2010-03-22 14:20:00,10.35,10.35,10.33,10.34,77700.0,10.35,10.35,10.33,10.34,77700.0
2010-03-22 14:30:00,10.34,10.4,10.34,10.39,192500.0,10.34,10.4,10.34,10.39,192500.0
2010-03-22 14:40:00,10.39,10.43,10.38,10.43,358400.0,10.39,10.43,10.38,10.43,358400.0
2010-03-22 14:50:00,10.43,10.43,10.4,10.4,338100.0,10.43,10.43,10.4,10.4,338100.0
2010-03-22 15:00:00,10.41,10.41,10.4,10.41,197400.0,10.41,10.41,10.4,10.41,197400.0
2010-03-22 15:10:00,10.41,10.43,10.4,10.42,198800.0,10.41,10.43,10.4,10.42,198800.0
2010-03-22 15:20:00,10.42,10.43,10.41,10.41,213500.0,10.42,10.43,10.41,10.41,213500.0
2010-03-22 15:30:00,10.41,10.42,10.4,10.4,331100.0,10.41,10.42,10.4,10.4,331100.0
2010-03-22 15:40:00,10.41,10.41,10.4,10.41,213500.0,10.41,10.41,10.4,10.41,213500.0
2010-03-22 15:50:00,10.41,10.41,10.39,10.41,299600.0,10.41,10.41,10.39,10.41,299600.0
2010-03-23 09:30:00,10.43,10.5,10.41,10.43,360500.0,10.43,10.5,10.41,10.43,360500.0
2010-03-23 09:40:00,10.44,10.48,10.36,10.41,168700.0,10.44,10.48,10.36,10.41,168700.0
2010-03-23 09:50:00,10.42,10.42,10.36,10.39,149800.0,10.42,10.42,10.36,10.39,149800.0
2010-03-23 10:00:00,10.38,10.4,10.36,10.39,216300.0,10.38,10.4,10.36,10.39,216300.0
2010-03-23 10:10:00,10.39,10.43,10.39,10.42,101500.0,10.39,10.43,10.39,10.42,101500.0
2010-03-23 10:20:00,10.43,10.43,10.37,10.4,142100.0,10.43,10.43,10.37,10.4,142100.0
2010-03-23 10:30:00,10.4,10.42,10.36,10.36,60900.0,10.4,10.42,10.36,10.36,60900.0
2010-03-23 10:40:00,10.36,10.39,10.36,10.36,94500.0,10.36,10.39,10.36,10.36,94500.0
2010-03-23 10:50:00,10.36,10.36,10.31,10.33,209300.0,10.36,10.36,10.31,10.33,209300.0
2010-03-23 11:00:00,10.32,10.35,10.3,10.32,162400.0,10.32,10.35,10.3,10.32,162400.0
2010-03-23 11:10:00,10.32,10.34,10.3,10.3,95900.0,10.32,10.34,10.3,10.3,95900.0
2010-03-23 11:20:00,10.3,10.32,10.29,10.31,60900.0,10.3,10.32,10.29,10.31,60900.0
2010-03-23 11:30:00,10.32,10.36,10.32,10.34,81200.0,10.32,10.36,10.32,10.34,81200.0
2010-03-23 11:40:00,10.35,10.36,10.33,10.35,66500.0,10.35,10.36,10.33,10.35,66500.0
2010-03-23 11:50:00,10.35,10.36,10.34,10.36,51100.0,10.35,10.36,10.34,10.36,51100.0
2010-03-23 12:00:00,10.36,10.38,10.35,10.35,51800.0,10.36,10.38,10.35,10.35,51800.0
2010-03-23 12:10:00,10.35,10.37,10.34,10.34,45500.0,10.35,10.37,10.34,10.34,45500.0
2010-03-23 12:20:00,10.34,10.36,10.34,10.35,38500.0,10.34,10.36,10.34,10.35,38500.0
2010-03-23 12:30:00,10.35,10.35,10.33,10.33,19600.0,10.35,10.35,10.33,10.33,19600.0
2010-03-23 12:40:00,10.33,10.34,10.31,10.31,84000.0,10.33,10.34,10.31,10.31,84000.0
2010-03-23 12:50:00,10.31,10.32,10.3,10.3,81900.0,10.31,10.32,10.3,10.3,81900.0
2010-03-23 13:00:00,10.3,10.32,10.3,10.32,91000.0,10.3,10.32,10.3,10.32,91000.0
2010-03-23 13:10:00,10.32,10.34,10.32,10.34,66500.0,10.32,10.34,10.32,10.34,66500.0
2010-03-23 13:20:00,10.34,10.36,10.34,10.36,50400.0,10.34,10.36,10.34,10.36,50400.0
2010-03-23 13:30:00,10.36,10.36,10.34,10.34,51800.0,10.36,10.36,10.34,10.34,51800.0
2010-03-23 13:40:00,10.35,10.36,10.34,10.35,335300.0,10.35,10.36,10.34,10.35,335300.0
2010-03-23 13:50:00,10.35,10.36,10.35,10.35,65800.0,10.35,10.36,10.35,10.35,65800.0
2010-03-23 14:00:00,10.34,10.36,10.34,10.36,55300.0,10.34,10.36,10.34,10.36,55300.0
2010-03-23 14:10:00,10.36,10.36,10.35,10.35,57400.0,10.36,10.36,10.35,10.35,57400.0
2010-03-23 14:20:00,10.35,10.37,10.35,10.36,85400.0,10.35,10.37,10.35,10.36,85400.0
2010-03-23 14:30:00,10.36,10.37,10.35,10.36,76300.0,10.36,10.37,10.35,10.36,76300.0
2010-03-23 14:40:00,10.36,10.4,10.36,10.37,79100.0,10.36,10.4,10.36,10.37,79100.0
2010-03-23 14:50:00,10.37,10.38,10.37,10.38,45500.0,10.37,10.38,10.37,10.38,45500.0
2010-03-23 15:00:00,10.38,10.38,10.37,10.38,67900.0,10.38,10.38,10.37,10.38,67900.0
2010-03-23 15:10:00,10.38,10.42,10.38,10.42,198100.0,10.38,10.42,10.38,10.42,198100.0
2010-03-23 15:20:00,10.42,10.43,10.4,10.42,546700.0,10.42,10.43,10.4,10.42,546700.0
2010-03-23 15:30:00,10.42,10.43,10.41,10.42,93800.0,10.42,10.43,10.41,10.42,93800.0
2010-03-23 15:40:00,10.42,10.43,10.42,10.43,185500.0,10.42,10.43,10.42,10.43,185500.0
2010-03-23 15:50:00,10.43,10.43,10.41,10.43,290500.0,10.43,10.43,10.41,10.43,290500.0
2010-03-24 09:30:00,10.42,10.42,10.38,10.42,91000.0,10.42,10.42,10.38,10.42,91000.0
2010-03-24 09:40:00,10.42,10.45,10.41,10.45,58800.0,10.42,10.45,10.41,10.45,58800.0
2010-03-24 09:50:00,10.45,10.45,10.38,10.42,114800.0,10.45,10.45,10.38,10.42,114800.0
2010-03-24 10:00:00,10.42,10.43,10.39,10.42,102900.0,10.42,10.43,10.39,10.42,102900.0
2010-03-24 10:10:00,10.43,10.45,10.4,10.41,74900.0,10.43,10.45,10.4,10.41,74900.0
2010-03-24 10:20:00,10.4,10.44,10.39,10.41,133000.0,10.4,10.44,10.39,10.41,133000.0
2010-03-24 10:30:00,10.41,10.43,10.41,10.42,74200.0,10.41,10.43,10.41,10.42,74200.0
2010-03-24 10:40:00,10.42,10.42,10.41,10.42,77000.0,10.42,10.42,10.41,10.42,77000.0
2010-03-24 10:50:00,10.42,10.42,10.39,10.39,74900.0,10.42,10.42,10.39,10.39,74900.0
2010-03-24 11:00:00,10.39,10.4,10.35,10.36,72100.0,10.39,10.4,10.35,10.36,72100.0
2010-03-24 11:10:00,10.35,10.37,10.34,10.35,78400.0,10.35,10.37,10.34,10.35,78400.0
2010-03-24 11:20:00,10.35,10.38,10.34,10.36,40600.0,10.35,10.38,10.34,10.36,40600.0
2010-03-24 11:30:00,10.35,10.37,10.35,10.37,41300.0,10.35,10.37,10.35,10.37,41300.0
2010-03-24 11:40:00,10.37,10.38,10.36,10.37,40600.0,10.37,10.38,10.36,10.37,40600.0
2010-03-24 11:50:00,10.37,10.38,10.36,10.38,36400.0,10.37,10.38,10.36,10.38,36400.0
2010-03-24 12:00:00,10.38,10.38,10.36,10.37,45500.0,10.38,10.38,10.36,10.37,45500.0
2010-03-24 12:10:00,10.37,10.37,10.36,10.36,38500.0,10.37,10.37,10.36,10.36,38500.0
2010-03-24 12:20:00,10.36,10.37,10.35,10.37,32900.0,10.36,10.37,10.35,10.37,32900.0
2010-03-24 12:30:00,10.36,10.38,10.36,10.37,33600.0,10.36,10.38,10.36,10.37,33600.0
2010-03-24 12:40:00,10.37,10.37,10.36,10.36,28700.0,10.37,10.37,10.36,10.36,28700.0
2010-03-24 12:50:00,10.36,10.36,10.35,10.36,29400.0,10.36,10.36,10.35,10.36,29400.0
2010-03-24 13:00:00,10.36,10.37,10.34,10.35,40600.0,10.36,10.37,10.34,10.35,40600.0
2010-03-24 13:10:00,10.35,10.37,10.34,10.34,43400.0,10.35,10.37,10.34,10.34,43400.0
2010-03-24 13:20:00,10.34,10.34,10.32,10.34,116200.0,10.34,10.34,10.32,10.34,116200.0
2010-03-24 13:30:00,10.33,10.36,10.33,10.35,49700.0,10.33,10.36,10.33,10.35,49700.0
2010-03-24 13:40:00,10.35,10.35,10.34,10.34,53200.0,10.35,10.35,10.34,10.34,53200.0
2010-03-24 13:50:00,10.33,10.37,10.33,10.37,55300.0,10.33,10.37,10.33,10.37,55300.0
2010-03-24 14:00:00,10.37,10.37,10.35,10.35,94500.0,10.37,10.37,10.35,10.35,94500.0
2010-03-24 14:10:00,10.36,10.36,10.35,10.35,42000.0,10.36,10.36,10.35,10.35,42000.0
2010-03-24 14:20:00,10.35,10.37,10.35,10.37,98000.0,10.35,10.37,10.35,10.37,98000.0
2010-03-24 14:30:00,10.37,10.37,10.35,10.35,25900.0,10.37,10.37,10.35,10.35,25900.0
2010-03-24 14:40:00,10.36,10.36,10.34,10.35,53200.0,10.36,10.36,10.34,10.35,53200.0
2010-03-24 14:50:00,10.34,10.35,10.33,10.33,142100.0,10.34,10.35,10.33,10.33,142100.0
2010-03-24 15:00:00,10.33,10.35,10.33,10.34,156100.0,10.33,10.35,10.33,10.34,156100.0
2010-03-24 15:10:00,10.34,10.36,10.33,10.35,114800.0,10.34,10.36,10.33,10.35,114800.0
2010-03-24 15:20:00,10.35,10.36,10.34,10.35,104300.0,10.35,10.36,10.34,10.35,104300.0
2010-03-24 15:30:00,10.35,10.38,10.35,10.36,161000.0,10.35,10.38,10.35,10.36,161000.0
2010-03-24 15:40:00,10.36,10.37,10.35,10.35,201600.0,10.36,10.37,10.35,10.35,201600.0
2010-03-24 15:50:00,10.35,10.35,10.33,10.34,396200.0,10.35,10.35,10.33,10.34,396200.0
2010-03-25 09:30:00,10.38,10.57,10.37,10.56,467600.0,10.38,10.57,10.37,10.56,467600.0
2010-03-25 09:40:00,10.56,10.62,10.51,10.51,420700.0,10.56,10.62,10.51,10.51,420700.0
2010-03-25 09:50:00,10.51,10.57,10.48,10.54,308700.0,10.51,10.57,10.48,10.54,308700.0
2010-03-25 10:00:00,10.54,10.57,10.53,10.55,115500.0,10.54,10.57,10.53,10.55,115500.0
2010-03-25 10:10:00,10.55,10.58,10.54,10.57,212100.0,10.55,10.58,10.54,10.57,212100.0
2010-03-25 10:20:00,10.57,10.62,10.57,10.59,263900.0,10.57,10.62,10.57,10.59,263900.0
2010-03-25 10:30:00,10.59,10.67,10.59,10.65,324100.0,10.59,10.67,10.59,10.65,324100.0
2010-03-25 10:40:00,10.65,10.66,10.6,10.62,150500.0,10.65,10.66,10.6,10.62,150500.0
2010-03-25 10:50:00,10.62,10.63,10.61,10.61,87500.0,10.62,10.63,10.61,10.61,87500.0
2010-03-25 11:00:00,10.61,10.64,10.59,10.59,154000.0,10.61,10.64,10.59,10.59,154000.0
2010-03-25 11:10:00,10.6,10.63,10.6,10.61,98000.0,10.6,10.63,10.6,10.61,98000.0
2010-03-25 11:20:00,10.61,10.63,10.61,10.62,38500.0,10.61,10.63,10.61,10.62,38500.0
2010-03-25 11:30:00,10.63,10.65,10.63,10.64,89600.0,10.63,10.65,10.63,10.64,89600.0
2010-03-25 11:40:00,10.64,10.67,10.64,10.66,58100.0,10.64,10.67,10.64,10.66,58100.0
2010-03-25 11:50:00,10.66,10.66,10.64,10.65,74200.0,10.66,10.66,10.64,10.65,74200.0
2010-03-25 12:00:00,10.65,10.65,10.62,10.63,113400.0,10.65,10.65,10.62,10.63,113400.0
2010-03-25 12:10:00,10.63,10.64,10.62,10.63,100100.0,10.63,10.64,10.62,10.63,100100.0
2010-03-25 12:20:00,10.63,10.65,10.62,10.63,240800.0,10.63,10.65,10.62,10.63,240800.0
2010-03-25 12:30:00,10.63,10.65,10.63,10.65,130200.0,10.63,10.65,10.63,10.65,130200.0
2010-03-25 12:40:00,10.65,10.65,10.64,10.64,177800.0,10.65,10.65,10.64,10.64,177800.0
2010-03-25 12:50:00,10.64,10.65,10.64,10.65,177100.0,10.64,10.65,10.64,10.65,177100.0
2010-03-25 13:00:00,10.65,10.67,10.64,10.67,88900.0,10.65,10.67,10.64,10.67,88900.0
2010-03-25 13:10:00,10.67,10.7,10.67,10.68,243600.0,10.67,10.7,10.67,10.68,243600.0
2010-03-25 13:20:00,10.68,10.71,10.68,10.7,344400.0,10.68,10.71,10.68,10.7,344400.0
2010-03-25 13:30:00,10.69,10.7,10.68,10.69,203700.0,10.69,10.7,10.68,10.69,203700.0
2010-03-25 13:40:00,10.68,10.68,10.63,10.64,207900.0,10.68,10.68,10.63,10.64,207900.0
2010-03-25 13:50:00,10.63,10.64,10.61,10.62,124600.0,10.63,10.64,10.61,10.62,124600.0
2010-03-25 14:00:00,10.62,10.65,10.62,10.64,151900.0,10.62,10.65,10.62,10.64,151900.0
2010-03-25 14:10:00,10.64,10.64,10.63,10.64,118300.0,10.64,10.64,10.63,10.64,118300.0
2010-03-25 14:20:00,10.64,10.64,10.57,10.57,287000.0,10.64,10.64,10.57,10.57,287000.0
2010-03-25 14:30:00,10.57,10.58,10.56,10.57,168700.0,10.57,10.58,10.56,10.57,168700.0
2010-03-25 14:40:00,10.57,10.57,10.53,10.53,143500.0,10.57,10.57,10.53,10.53,143500.0
2010-03-25 14:50:00,10.53,10.57,10.52,10.54,179200.0,10.53,10.57,10.52,10.54,179200.0
2010-03-25 15:00:00,10.54,10.61,10.54,10.59,133000.0,10.54,10.61,10.54,10.59,133000.0
2010-03-25 15:10:00,10.59,10.6,10.56,10.57,201600.0,10.59,10.6,10.56,10.57,201600.0
2010-03-25 15:20:00,10.57,10.59,10.57,10.58,160300.0,10.57,10.59,10.57,10.58,160300.0
2010-03-25 15:30:00,10.57,10.57,10.52,10.53,191100.0,10.57,10.57,10.52,10.53,191100.0
2010-03-25 15:40:00,10.53,10.55,10.51,10.51,300300.0,10.53,10.55,10.51,10.51,300300.0
2010-03-25 15:50:00,10.51,10.54,10.5,10.51,525700.0,10.51,10.54,10.5,10.51,525700.0
2010-03-26 09:30:00,10.5,10.57,10.48,10.56,296800.0,10.5,10.57,10.48,10.56,296800.0
2010-03-26 09:40:00,10.56,10.63,10.55,10.62,96600.0,10.56,10.63,10.55,10.62,96600.0
2010-03-26 09:50:00,10.63,10.64,10.59,10.6,212800.0,10.63,10.64,10.59,10.6,212800.0
2010-03-26 10:00:00,10.6,10.7,10.56,10.65,437500.0,10.6,10.7,10.56,10.65,437500.0
2010-03-26 10:10:00,10.65,10.67,10.64,10.65,127400.0,10.65,10.67,10.64,10.65,127400.0
2010-03-26 10:20:00,10.65,10.67,10.59,10.66,501200.0,10.65,10.67,10.59,10.66,501200.0
2010-03-26 10:30:00,10.67,10.69,10.65,10.66,150500.0,10.67,10.69,10.65,10.66,150500.0
2010-03-26 10:40:00,10.66,10.66,10.62,10.65,93100.0,10.66,10.66,10.62,10.65,93100.0
2010-03-26 10:50:00,10.66,10.66,10.62,10.63,91700.0,10.66,10.66,10.62,10.63,91700.0
2010-03-26 11:00:00,10.63,10.65,10.6,10.6,123900.0,10.63,10.65,10.6,10.6,123900.0
2010-03-26 11:10:00,10.61,10.67,10.6,10.63,114100.0,10.61,10.67,10.6,10.63,114100.0
2010-03-26 11:20:00,10.63,10.64,10.62,10.62,41300.0,10.63,10.64,10.62,10.62,41300.0
2010-03-26 11:30:00,10.62,10.63,10.61,10.62,76300.0,10.62,10.63,10.61,10.62,76300.0
2010-03-26 11:40:00,10.62,10.63,10.61,10.63,73500.0,10.62,10.63,10.61,10.63,73500.0
2010-03-26 11:50:00,10.63,10.63,10.61,10.62,92400.0,10.63,10.63,10.61,10.62,92400.0
2010-03-26 12:00:00,10.62,10.63,10.62,10.62,41300.0,10.62,10.63,10.62,10.62,41300.0
2010-03-26 12:10:00,10.62,10.62,10.61,10.61,45500.0,10.62,10.62,10.61,10.61,45500.0
2010-03-26 12:20:00,10.61,10.62,10.61,10.62,172200.0,10.61,10.62,10.61,10.62,172200.0
2010-03-26 12:30:00,10.62,10.62,10.61,10.61,123900.0,10.62,10.62,10.61,10.61,123900.0
2010-03-26 12:40:00,10.61,10.62,10.59,10.6,105000.0,10.61,10.62,10.59,10.6,105000.0
2010-03-26 12:50:00,10.6,10.62,10.6,10.61,111300.0,10.6,10.62,10.6,10.61,111300.0
2010-03-26 13:00:00,10.61,10.62,10.58,10.58,222600.0,10.61,10.62,10.58,10.58,222600.0
2010-03-26 13:10:00,10.59,10.6,10.58,10.58,37100.0,10.59,10.6,10.58,10.58,37100.0
2010-03-26 13:20:00,10.58,10.61,10.57,10.57,85400.0,10.58,10.61,10.57,10.57,85400.0
2010-03-26 13:30:00,10.57,10.6,10.56,10.59,125300.0,10.57,10.6,10.56,10.59,125300.0
2010-03-26 13:40:00,10.59,10.61,10.58,10.59,75600.0,10.59,10.61,10.58,10.59,75600.0
2010-03-26 13:50:00,10.59,10.61,10.59,10.59,33600.0,10.59,10.61,10.59,10.59,33600.0
2010-03-26 14:00:00,10.58,10.59,10.58,10.58,119000.0,10.58,10.59,10.58,10.58,119000.0
2010-03-26 14:10:00,10.58,10.6,10.58,10.59,99400.0,10.58,10.6,10.58,10.59,99400.0
2010-03-26 14:20:00,10.59,10.62,10.58,10.61,122500.0,10.59,10.62,10.58,10.61,122500.0
2010-03-26 14:30:00,10.61,10.61,10.6,10.61,32200.0,10.61,10.61,10.6,10.61,32200.0
2010-03-26 14:40:00,10.61,10.63,10.61,10.61,102200.0,10.61,10.63,10.61,10.61,102200.0
2010-03-26 14:50:00,10.61,10.61,10.59,10.6,70700.0,10.61,10.61,10.59,10.6,70700.0
2010-03-26 15:00:00,10.6,10.6,10.59,10.59,75600.0,10.6,10.6,10.59,10.59,75600.0
2010-03-26 15:10:00,10.59,10.6,10.58,10.58,178500.0,10.59,10.6,10.58,10.58,178500.0
2010-03-26 15:20:00,10.58,10.59,10.57,10.59,88900.0,10.58,10.59,10.57,10.59,88900.0
2010-03-26 15:30:00,10.59,10.59,10.57,10.58,86100.0,10.59,10.59,10.57,10.58,86100.0
2010-03-26 15:40:00,10.58,10.59,10.58,10.59,259000.0,10.58,10.59,10.58,10.59,259000.0
2010-03-26 15:50:00,10.59,10.62,10.59,10.61,346500.0,10.59,10.62,10.59,10.61,346500.0
2010-03-29 09:30:00,10.7,10.71,10.61,10.64,669200.0,10.7,10.71,10.61,10.64,669200.0
2010-03-29 09:40:00,10.65,10.7,10.64,10.7,126000.0,10.65,10.7,10.64,10.7,126000.0
2010-03-29 09:50:00,10.7,10.71,10.64,10.66,331100.0,10.7,10.71,10.64,10.66,331100.0
2010-03-29 10:00:00,10.66,10.67,10.64,10.66,493500.0,10.66,10.67,10.64,10.66,493500.0
2010-03-29 10:10:00,10.66,10.67,10.64,10.65,168000.0,10.66,10.67,10.64,10.65,168000.0
2010-03-29 10:20:00,10.65,10.66,10.64,10.66,170800.0,10.65,10.66,10.64,10.66,170800.0
2010-03-29 10:30:00,10.66,10.7,10.64,10.68,143500.0,10.66,10.7,10.64,10.68,143500.0
2010-03-29 10:40:00,10.68,10.68,10.65,10.65,114800.0,10.68,10.68,10.65,10.65,114800.0
2010-03-29 10:50:00,10.65,10.67,10.64,10.66,98700.0,10.65,10.67,10.64,10.66,98700.0
2010-03-29 11:00:00,10.66,10.66,10.64,10.65,90300.0,10.66,10.66,10.64,10.65,90300.0
2010-03-29 11:10:00,10.65,10.65,10.63,10.64,149100.0,10.65,10.65,10.63,10.64,149100.0
2010-03-29 11:20:00,10.64,10.67,10.63,10.67,127400.0,10.64,10.67,10.63,10.67,127400.0
2010-03-29 11:30:00,10.67,10.67,10.64,10.65,102900.0,10.67,10.67,10.64,10.65,102900.0
2010-03-29 11:40:00,10.65,10.67,10.65,10.66,132300.0,10.65,10.67,10.65,10.66,132300.0
2010-03-29 11:50:00,10.66,10.69,10.66,10.68,140700.0,10.66,10.69,10.66,10.68,140700.0
2010-03-29 12:00:00,10.68,10.68,10.64,10.64,88900.0,10.68,10.68,10.64,10.64,88900.0
2010-03-29 12:10:00,10.64,10.66,10.64,10.66,107800.0,10.64,10.66,10.64,10.66,107800.0
2010-03-29 12:20:00,10.66,10.66,10.62,10.63,167300.0,10.66,10.66,10.62,10.63,167300.0
2010-03-29 12:30:00,10.63,10.63,10.6,10.6,91700.0,10.63,10.63,10.6,10.6,91700.0
2010-03-29 12:40:00,10.6,10.6,10.56,10.57,155400.0,10.6,10.6,10.56,10.57,155400.0
2010-03-29 12:50:00,10.57,10.57,10.55,10.55,76300.0,10.57,10.57,10.55,10.55,76300.0
2010-03-29 13:00:00,10.55,10.57,10.54,10.55,100800.0,10.55,10.57,10.54,10.55,100800.0
2010-03-29 13:10:00,10.55,10.57,10.55,10.57,155400.0,10.55,10.57,10.55,10.57,155400.0
2010-03-29 13:20:00,10.57,10.57,10.55,10.55,74200.0,10.57,10.57,10.55,10.55,74200.0
2010-03-29 13:30:00,10.55,10.56,10.53,10.54,65100.0,10.55,10.56,10.53,10.54,65100.0
2010-03-29 13:40:00,10.54,10.55,10.52,10.55,80500.0,10.54,10.55,10.52,10.55,80500.0
2010-03-29 13:50:00,10.55,10.55,10.52,10.53,77000.0,10.55,10.55,10.52,10.53,77000.0
2010-03-29 14:00:00,10.54,10.56,10.53,10.55,70000.0,10.54,10.56,10.53,10.55,70000.0
2010-03-29 14:10:00,10.55,10.55,10.53,10.55,76300.0,10.55,10.55,10.53,10.55,76300.0
2010-03-29 14:20:00,10.55,10.57,10.54,10.56,124600.0,10.55,10.57,10.54,10.56,124600.0
2010-03-29 14:30:00,10.56,10.56,10.55,10.55,63000.0,10.56,10.56,10.55,10.55,63000.0
2010-03-29 14:40:00,10.55,10.55,10.55,10.55,77700.0,10.55,10.55,10.55,10.55,77700.0
2010-03-29 14:50:00,10.55,10.56,10.55,10.55,53900.0,10.55,10.56,10.55,10.55,53900.0
2010-03-29 15:00:00,10.55,10.57,10.55,10.56,42000.0,10.55,10.57,10.55,10.56,42000.0
2010-03-29 15:10:00,10.57,10.57,10.55,10.56,51800.0,10.57,10.57,10.55,10.56,51800.0
2010-03-29 15:20:00,10.56,10.57,10.55,10.56,81900.0,10.56,10.57,10.55,10.56,81900.0
2010-03-29 15:30:00,10.56,10.56,10.54,10.55,156800.0,10.56,10.56,10.54,10.55,156800.0
2010-03-29 15:40:00,10.54,10.56,10.54,10.56,156100.0,10.54,10.56,10.54,10.56,156100.0
2010-03-29 15:50:00,10.55,10.57,10.55,10.57,192500.0,10.55,10.57,10.55,10.57,192500.0
2010-03-30 09:30:00,10.7,10.71,10.66,10.69,502600.0,10.7,10.71,10.66,10.69,502600.0
2010-03-30 09:40:00,10.69,10.76,10.68,10.75,420700.0,10.69,10.76,10.68,10.75,420700.0
2010-03-30 09:50:00,10.75,10.81,10.7,10.76,585900.0,10.75,10.81,10.7,10.76,585900.0
2010-03-30 10:00:00,10.77,10.79,10.74,10.75,273700.0,10.77,10.79,10.74,10.75,273700.0
2010-03-30 10:10:00,10.75,10.78,10.74,10.77,173600.0,10.75,10.78,10.74,10.77,173600.0
2010-03-30 10:20:00,10.77,10.81,10.76,10.8,208600.0,10.77,10.81,10.76,10.8,208600.0
2010-03-30 10:30:00,10.8,10.8,10.78,10.8,107100.0,10.8,10.8,10.78,10.8,107100.0
2010-03-30 10:40:00,10.8,10.8,10.77,10.79,420000.0,10.8,10.8,10.77,10.79,420000.0
2010-03-30 10:50:00,10.79,10.79,10.75,10.76,112000.0,10.79,10.79,10.75,10.76,112000.0
2010-03-30 11:00:00,10.76,10.77,10.72,10.75,247800.0,10.76,10.77,10.72,10.75,247800.0
2010-03-30 11:10:00,10.75,10.76,10.72,10.72,159600.0,10.75,10.76,10.72,10.72,159600.0
2010-03-30 11:20:00,10.72,10.72,10.67,10.69,147000.0,10.72,10.72,10.67,10.69,147000.0
2010-03-30 11:30:00,10.7,10.7,10.67,10.68,141400.0,10.7,10.7,10.67,10.68,141400.0
2010-03-30 11:40:00,10.68,10.71,10.68,10.71,78400.0,10.68,10.71,10.68,10.71,78400.0
2010-03-30 11:50:00,10.71,10.71,10.68,10.7,107800.0,10.71,10.71,10.68,10.7,107800.0
2010-03-30 12:00:00,10.7,10.72,10.69,10.72,79100.0,10.7,10.72,10.69,10.72,79100.0
2010-03-30 12:10:00,10.72,10.72,10.69,10.69,79100.0,10.72,10.72,10.69,10.69,79100.0
2010-03-30 12:20:00,10.69,10.7,10.68,10.69,187600.0,10.69,10.7,10.68,10.69,187600.0
2010-03-30 12:30:00,10.69,10.7,10.66,10.66,93100.0,10.69,10.7,10.66,10.66,93100.0
2010-03-30 12:40:00,10.66,10.67,10.66,10.67,78400.0,10.66,10.67,10.66,10.67,78400.0
2010-03-30 12:50:00,10.67,10.68,10.65,10.67,129500.0,10.67,10.68,10.65,10.67,129500.0
2010-03-30 13:00:00,10.66,10.68,10.66,10.66,130900.0,10.66,10.68,10.66,10.66,130900.0
2010-03-30 13:10:00,10.66,10.67,10.65,10.67,106400.0,10.66,10.67,10.65,10.67,106400.0
2010-03-30 13:20:00,10.67,10.67,10.64,10.65,86100.0,10.67,10.67,10.64,10.65,86100.0
2010-03-30 13:30:00,10.65,10.67,10.64,10.65,64400.0,10.65,10.67,10.64,10.65,64400.0
2010-03-30 13:40:00,10.64,10.67,10.63,10.67,121800.0,10.64,10.67,10.63,10.67,121800.0
2010-03-30 13:50:00,10.67,10.7,10.67,10.69,95900.0,10.67,10.7,10.67,10.69,95900.0
2010-03-30 14:00:00,10.69,10.72,10.68,10.71,155400.0,10.69,10.72,10.68,10.71,155400.0
2010-03-30 14:10:00,10.71,10.72,10.69,10.7,71400.0,10.71,10.72,10.69,10.7,71400.0
2010-03-30 14:20:00,10.7,10.71,10.69,10.71,111300.0,10.7,10.71,10.69,10.71,111300.0
2010-03-30 14:30:00,10.71,10.74,10.71,10.73,149800.0,10.71,10.74,10.71,10.73,149800.0
2010-03-30 14:40:00,10.73,10.73,10.7,10.73,104300.0,10.73,10.73,10.7,10.73,104300.0
2010-03-30 14:50:00,10.73,10.74,10.7,10.71,122500.0,10.73,10.74,10.7,10.71,122500.0
2010-03-30 15:00:00,10.71,10.74,10.71,10.73,182000.0,10.71,10.74,10.71,10.73,182000.0
2010-03-30 15:10:00,10.73,10.74,10.73,10.73,195300.0,10.73,10.74,10.73,10.73,195300.0
2010-03-30 15:20:00,10.73,10.75,10.72,10.74,116900.0,10.73,10.75,10.72,10.74,116900.0
2010-03-30 15:30:00,10.74,10.76,10.73,10.73,221200.0,10.74,10.76,10.73,10.73,221200.0
2010-03-30 15:40:00,10.73,10.75,10.71,10.74,216300.0,10.73,10.75,10.71,10.74,216300.0
2010-03-30 15:50:00,10.74,10.74,10.72,10.72,317800.0,10.74,10.74,10.72,10.72,317800.0
2010-03-31 09:30:00,10.61,10.72,10.6,10.69,375900.0,10.61,10.72,10.6,10.69,375900.0
2010-03-31 09:40:00,10.69,10.69,10.62,10.62,198100.0,10.69,10.69,10.62,10.62,198100.0
2010-03-31 09:50:00,10.62,10.65,10.61,10.64,91700.0,10.62,10.65,10.61,10.64,91700.0
2010-03-31 10:00:00,10.64,10.67,10.64,10.65,65100.0,10.64,10.67,10.64,10.65,65100.0
2010-03-31 10:10:00,10.64,10.71,10.63,10.71,294000.0,10.64,10.71,10.63,10.71,294000.0
2010-03-31 10:20:00,10.71,10.71,10.69,10.71,107100.0,10.71,10.71,10.69,10.71,107100.0
2010-03-31 10:30:00,10.71,10.71,10.7,10.7,37100.0,10.71,10.71,10.7,10.7,37100.0
2010-03-31 10:40:00,10.7,10.71,10.7,10.71,123200.0,10.7,10.71,10.7,10.71,123200.0
2010-03-31 10:50:00,10.71,10.71,10.68,10.7,87500.0,10.71,10.71,10.68,10.7,87500.0
2010-03-31 11:00:00,10.7,10.7,10.68,10.69,72100.0,10.7,10.7,10.68,10.69,72100.0
2010-03-31 11:10:00,10.7,10.7,10.69,10.69,65100.0,10.7,10.7,10.69,10.69,65100.0
2010-03-31 11:20:00,10.69,10.7,10.68,10.68,125300.0,10.69,10.7,10.68,10.68,125300.0
2010-03-31 11:30:00,10.68,10.7,10.68,10.69,71400.0,10.68,10.7,10.68,10.69,71400.0
2010-03-31 11:40:00,10.69,10.7,10.65,10.67,146300.0,10.69,10.7,10.65,10.67,146300.0
2010-03-31 11:50:00,10.67,10.67,10.65,10.66,79100.0,10.67,10.67,10.65,10.66,79100.0
2010-03-31 12:00:00,10.66,10.66,10.64,10.64,63700.0,10.66,10.66,10.64,10.64,63700.0
2010-03-31 12:10:00,10.64,10.64,10.63,10.63,35700.0,10.64,10.64,10.63,10.63,35700.0
2010-03-31 12:20:00,10.64,10.64,10.61,10.62,99400.0,10.64,10.64,10.61,10.62,99400.0
2010-03-31 12:30:00,10.62,10.66,10.61,10.65,121800.0,10.62,10.66,10.61,10.65,121800.0
2010-03-31 12:40:00,10.65,10.65,10.64,10.65,53200.0,10.65,10.65,10.64,10.65,53200.0
2010-03-31 12:50:00,10.65,10.66,10.65,10.66,69300.0,10.65,10.66,10.65,10.66,69300.0
2010-03-31 13:00:00,10.65,10.66,10.63,10.64,58800.0,10.65,10.66,10.63,10.64,58800.0
2010-03-31 13:10:00,10.63,10.64,10.63,10.63,44800.0,10.63,10.64,10.63,10.63,44800.0
2010-03-31 13:20:00,10.63,10.65,10.63,10.65,74200.0,10.63,10.65,10.63,10.65,74200.0
2010-03-31 13:30:00,10.65,10.65,10.63,10.64,39900.0,10.65,10.65,10.63,10.64,39900.0
2010-03-31 13:40:00,10.64,10.65,10.63,10.64,35000.0,10.64,10.65,10.63,10.64,35000.0
2010-03-31 13:50:00,10.64,10.64,10.63,10.63,130200.0,10.64,10.64,10.63,10.63,130200.0
2010-03-31 14:00:00,10.63,10.64,10.63,10.64,149800.0,10.63,10.64,10.63,10.64,149800.0
2010-03-31 14:10:00,10.64,10.64,10.63,10.63,31500.0,10.64,10.64,10.63,10.63,31500.0
2010-03-31 14:20:00,10.63,10.64,10.63,10.63,103600.0,10.63,10.64,10.63,10.63,103600.0
2010-03-31 14:30:00,10.64,10.64,10.63,10.63,94500.0,10.64,10.64,10.63,10.63,94500.0
2010-03-31 14:40:00,10.63,10.63,10.61,10.61,112700.0,10.63,10.63,10.61,10.61,112700.0
2010-03-31 14:50:00,10.61,10.61,10.57,10.58,313600.0,10.61,10.61,10.57,10.58,313600.0
2010-03-31 15:00:00,10.57,10.6,10.57,10.6,126000.0,10.57,10.6,10.57,10.6,126000.0
2010-03-31 15:10:00,10.61,10.61,10.57,10.58,175700.0,10.61,10.61,10.57,10.58,175700.0
2010-03-31 15:20:00,10.59,10.61,10.57,10.6,173600.0,10.59,10.61,10.57,10.6,173600.0
2010-03-31 15:30:00,10.6,10.6,10.57,10.58,193200.0,10.6,10.6,10.57,10.58,193200.0
2010-03-31 15:40:00,10.58,10.58,10.53,10.53,318500.0,10.58,10.58,10.53,10.53,318500.0
2010-03-31 15:50:00,10.53,10.55,10.53,10.54,815500.0,10.53,10.55,10.53,10.54,815500.0
2010-04-01 09:30:00,10.52,10.67,10.52,10.63,390600.0,10.52,10.67,10.52,10.63,390600.0
2010-04-01 09:40:00,10.63,10.71,10.63,10.69,154700.0,10.63,10.71,10.63,10.69,154700.0
2010-04-01 09:50:00,10.69,10.71,10.66,10.71,382900.0,10.69,10.71,10.66,10.71,382900.0
2010-04-01 10:00:00,10.72,10.76,10.7,10.71,805000.0,10.72,10.76,10.7,10.71,805000.0
2010-04-01 10:10:00,10.71,10.74,10.71,10.74,486500.0,10.71,10.74,10.71,10.74,486500.0
2010-04-01 10:20:00,10.74,10.75,10.71,10.71,140000.0,10.74,10.75,10.71,10.71,140000.0
2010-04-01 10:30:00,10.72,10.73,10.71,10.72,207200.0,10.72,10.73,10.71,10.72,207200.0
2010-04-01 10:40:00,10.72,10.74,10.72,10.73,148400.0,10.72,10.74,10.72,10.73,148400.0
2010-04-01 10:50:00,10.73,10.74,10.7,10.72,298900.0,10.73,10.74,10.7,10.72,298900.0
2010-04-01 11:00:00,10.72,10.72,10.71,10.72,153300.0,10.72,10.72,10.71,10.72,153300.0
2010-04-01 11:10:00,10.72,10.73,10.72,10.73,270200.0,10.72,10.73,10.72,10.73,270200.0
2010-04-01 11:20:00,10.73,10.75,10.71,10.75,368200.0,10.73,10.75,10.71,10.75,368200.0
2010-04-01 11:30:00,10.75,10.78,10.75,10.77,346500.0,10.75,10.78,10.75,10.77,346500.0
2010-04-01 11:40:00,10.77,10.77,10.75,10.76,1045800.0,10.77,10.77,10.75,10.76,1045800.0
2010-04-01 11:50:00,10.76,10.77,10.76,10.77,242900.0,10.76,10.77,10.76,10.77,242900.0
2010-04-01 12:00:00,10.77,10.77,10.76,10.77,177100.0,10.77,10.77,10.76,10.77,177100.0
2010-04-01 12:10:00,10.77,10.78,10.76,10.78,289800.0,10.77,10.78,10.76,10.78,289800.0
2010-04-01 12:20:00,10.78,10.78,10.76,10.76,331800.0,10.78,10.78,10.76,10.76,331800.0
2010-04-01 12:30:00,10.76,10.77,10.75,10.77,167300.0,10.76,10.77,10.75,10.77,167300.0
2010-04-01 12:40:00,10.76,10.77,10.76,10.77,116900.0,10.76,10.77,10.76,10.77,116900.0
2010-04-01 12:50:00,10.77,10.77,10.75,10.76,146300.0,10.77,10.77,10.75,10.76,146300.0
2010-04-01 13:00:00,10.76,10.77,10.76,10.77,185500.0,10.76,10.77,10.76,10.77,185500.0
2010-04-01 13:10:00,10.77,10.78,10.76,10.78,156800.0,10.77,10.78,10.76,10.78,156800.0
2010-04-01 13:20:00,10.78,10.81,10.78,10.81,184100.0,10.78,10.81,10.78,10.81,184100.0
2010-04-01 13:30:00,10.81,10.81,10.78,10.79,180600.0,10.81,10.81,10.78,10.79,180600.0
2010-04-01 13:40:00,10.79,10.79,10.74,10.75,578200.0,10.79,10.79,10.74,10.75,578200.0
2010-04-01 13:50:00,10.75,10.78,10.75,10.77,290500.0,10.75,10.78,10.75,10.77,290500.0
2010-04-01 14:00:00,10.77,10.79,10.76,10.78,380100.0,10.77,10.79,10.76,10.78,380100.0
2010-04-01 14:10:00,10.78,10.79,10.76,10.79,145600.0,10.78,10.79,10.76,10.79,145600.0
2010-04-01 14:20:00,10.79,10.79,10.76,10.76,98000.0,10.79,10.79,10.76,10.76,98000.0
2010-04-01 14:30:00,10.76,10.77,10.7,10.7,333900.0,10.76,10.77,10.7,10.7,333900.0
2010-04-01 14:40:00,10.7,10.73,10.67,10.73,473900.0,10.7,10.73,10.67,10.73,473900.0
2010-04-01 14:50:00,10.72,10.74,10.71,10.73,179200.0,10.72,10.74,10.71,10.73,179200.0
2010-04-01 15:00:00,10.74,10.74,10.71,10.73,98700.0,10.74,10.74,10.71,10.73,98700.0
2010-04-01 15:10:00,10.73,10.73,10.71,10.72,167300.0,10.73,10.73,10.71,10.72,167300.0
2010-04-01 15:20:00,10.72,10.73,10.7,10.72,261800.0,10.72,10.73,10.7,10.72,261800.0
2010-04-01 15:30:00,10.72,10.76,10.72,10.72,450100.0,10.72,10.76,10.72,10.72,450100.0
2010-04-01 15:40:00,10.72,10.74,10.71,10.72,777700.0,10.72,10.74,10.71,10.72,777700.0
2010-04-01 15:50:00,10.72,10.74,10.7,10.71,1517600.0,10.72,10.74,10.7,10.71,1517600.0
2010-04-05 09:30:00,10.8,10.96,10.75,10.85,621600.0,10.8,10.96,10.75,10.85,621600.0
2010-04-05 09:40:00,10.86,11.02,10.85,11.01,555100.0,10.86,11.02,10.85,11.01,555100.0
2010-04-05 09:50:00,11.01,11.12,11.0,11.12,948500.0,11.01,11.12,11.0,11.12,948500.0
2010-04-05 10:00:00,11.12,11.14,11.06,11.11,572600.0,11.12,11.14,11.06,11.11,572600.0
2010-04-05 10:10:00,11.11,11.14,11.1,11.12,306600.0,11.11,11.14,11.1,11.12,306600.0
2010-04-05 10:20:00,11.13,11.21,11.13,11.19,798700.0,11.13,11.21,11.13,11.19,798700.0
2010-04-05 10:30:00,11.19,11.25,11.18,11.24,476700.0,11.19,11.25,11.18,11.24,476700.0
2010-04-05 10:40:00,11.24,11.27,11.23,11.27,506100.0,11.24,11.27,11.23,11.27,506100.0
2010-04-05 10:50:00,11.27,11.33,11.25,11.28,569100.0,11.27,11.33,11.25,11.28,569100.0
2010-04-05 11:00:00,11.28,11.29,11.25,11.26,588700.0,11.28,11.29,11.25,11.26,588700.0
2010-04-05 11:10:00,11.25,11.29,11.25,11.26,272300.0,11.25,11.29,11.25,11.26,272300.0
2010-04-05 11:20:00,11.25,11.27,11.25,11.25,280700.0,11.25,11.27,11.25,11.25,280700.0
2010-04-05 11:30:00,11.25,11.26,11.23,11.25,195300.0,11.25,11.26,11.23,11.25,195300.0
2010-04-05 11:40:00,11.24,11.25,11.22,11.22,106400.0,11.24,11.25,11.22,11.22,106400.0
2010-04-05 11:50:00,11.22,11.27,11.22,11.26,304500.0,11.22,11.27,11.22,11.26,304500.0
2010-04-05 12:00:00,11.26,11.27,11.25,11.26,185500.0,11.26,11.27,11.25,11.26,185500.0
2010-04-05 12:10:00,11.25,11.33,11.25,11.27,489300.0,11.25,11.33,11.25,11.27,489300.0
2010-04-05 12:20:00,11.28,11.35,11.28,11.34,354900.0,11.28,11.35,11.28,11.34,354900.0
2010-04-05 12:30:00,11.35,11.41,11.34,11.39,403200.0,11.35,11.41,11.34,11.39,403200.0
2010-04-05 12:40:00,11.39,11.4,11.34,11.37,267400.0,11.39,11.4,11.34,11.37,267400.0
2010-04-05 12:50:00,11.38,11.38,11.3,11.32,213500.0,11.38,11.38,11.3,11.32,213500.0
2010-04-05 13:00:00,11.32,11.34,11.28,11.29,314300.0,11.32,11.34,11.28,11.29,314300.0
2010-04-05 13:10:00,11.29,11.31,11.28,11.3,237300.0,11.29,11.31,11.28,11.3,237300.0
2010-04-05 13:20:00,11.3,11.39,11.29,11.34,697200.0,11.3,11.39,11.29,11.34,697200.0
2010-04-05 13:30:00,11.34,11.38,11.29,11.32,313600.0,11.34,11.38,11.29,11.32,313600.0
2010-04-05 13:40:00,11.32,11.32,11.29,11.3,286300.0,11.32,11.32,11.29,11.3,286300.0
2010-04-05 13:50:00,11.3,11.31,11.26,11.3,452900.0,11.3,11.31,11.26,11.3,452900.0
2010-04-05 14:00:00,11.3,11.3,11.27,11.28,193200.0,11.3,11.3,11.27,11.28,193200.0
2010-04-05 14:10:00,11.28,11.29,11.24,11.27,203000.0,11.28,11.29,11.24,11.27,203000.0
2010-04-05 14:20:00,11.26,11.29,11.23,11.28,210000.0,11.26,11.29,11.23,11.28,210000.0
2010-04-05 14:30:00,11.28,11.32,11.28,11.29,239400.0,11.28,11.32,11.28,11.29,239400.0
2010-04-05 14:40:00,11.29,11.32,11.27,11.31,168700.0,11.29,11.32,11.27,11.31,168700.0
2010-04-05 14:50:00,11.31,11.32,11.31,11.32,235900.0,11.31,11.32,11.31,11.32,235900.0
2010-04-05 15:00:00,11.32,11.37,11.31,11.36,417900.0,11.32,11.37,11.31,11.36,417900.0
2010-04-05 15:10:00,11.35,11.39,11.35,11.39,306600.0,11.35,11.39,11.35,11.39,306600.0
2010-04-05 15:20:00,11.38,11.4,11.37,11.4,489300.0,11.38,11.4,11.37,11.4,489300.0
2010-04-05 15:30:00,11.4,11.41,11.37,11.38,437500.0,11.4,11.41,11.37,11.38,437500.0
2010-04-05 15:40:00,11.38,11.42,11.37,11.41,606900.0,11.38,11.42,11.37,11.41,606900.0
2010-04-05 15:50:00,11.41,11.44,11.4,11.43,1366400.0,11.41,11.44,11.4,11.43,1366400.0
2010-04-06 09:30:00,11.49,11.65,11.41,11.62,1218000.0,11.49,11.65,11.41,11.62,1218000.0
2010-04-06 09:40:00,11.61,11.84,11.61,11.79,2385600.0,11.61,11.84,11.61,11.79,2385600.0
2010-04-06 09:50:00,11.79,11.89,11.72,11.89,1339800.0,11.79,11.89,11.72,11.89,1339800.0
2010-04-06 10:00:00,11.89,11.89,11.79,11.83,1356600.0,11.89,11.89,11.79,11.83,1356600.0
2010-04-06 10:10:00,11.84,11.84,11.73,11.73,1040200.0,11.84,11.84,11.73,11.73,1040200.0
2010-04-06 10:20:00,11.73,11.75,11.66,11.72,1082900.0,11.73,11.75,11.66,11.72,1082900.0
2010-04-06 10:30:00,11.73,11.76,11.71,11.72,397600.0,11.73,11.76,11.71,11.72,397600.0
2010-04-06 10:40:00,11.73,11.74,11.69,11.69,467600.0,11.73,11.74,11.69,11.69,467600.0
2010-04-06 10:50:00,11.69,11.72,11.68,11.71,655200.0,11.69,11.72,11.68,11.71,655200.0
2010-04-06 11:00:00,11.71,11.72,11.69,11.7,385000.0,11.71,11.72,11.69,11.7,385000.0
2010-04-06 11:10:00,11.7,11.71,11.69,11.7,422100.0,11.7,11.71,11.69,11.7,422100.0
2010-04-06 11:20:00,11.7,11.72,11.67,11.68,391300.0,11.7,11.72,11.67,11.68,391300.0
2010-04-06 11:30:00,11.68,11.72,11.66,11.68,484400.0,11.68,11.72,11.66,11.68,484400.0
2010-04-06 11:40:00,11.68,11.7,11.67,11.67,380800.0,11.68,11.7,11.67,11.67,380800.0
2010-04-06 11:50:00,11.67,11.71,11.64,11.7,487900.0,11.67,11.71,11.64,11.7,487900.0
2010-04-06 12:00:00,11.7,11.74,11.69,11.71,573300.0,11.7,11.74,11.69,11.71,573300.0
2010-04-06 12:10:00,11.72,11.73,11.71,11.72,318500.0,11.72,11.73,11.71,11.72,318500.0
2010-04-06 12:20:00,11.72,11.73,11.71,11.73,165900.0,11.72,11.73,11.71,11.73,165900.0
2010-04-06 12:30:00,11.72,11.73,11.68,11.71,315700.0,11.72,11.73,11.68,11.71,315700.0
2010-04-06 12:40:00,11.71,11.74,11.7,11.72,153300.0,11.71,11.74,11.7,11.72,153300.0
2010-04-06 12:50:00,11.72,11.73,11.71,11.73,165900.0,11.72,11.73,11.71,11.73,165900.0
2010-04-06 13:00:00,11.73,11.79,11.73,11.77,518700.0,11.73,11.79,11.73,11.77,518700.0
2010-04-06 13:10:00,11.77,11.82,11.76,11.76,518700.0,11.77,11.82,11.76,11.76,518700.0
2010-04-06 13:20:00,11.77,11.79,11.76,11.78,270200.0,11.77,11.79,11.76,11.78,270200.0
2010-04-06 13:30:00,11.78,11.79,11.77,11.78,353500.0,11.78,11.79,11.77,11.78,353500.0
2010-04-06 13:40:00,11.78,11.86,11.78,11.82,760900.0,11.78,11.86,11.78,11.82,760900.0
2010-04-06 13:50:00,11.82,11.84,11.8,11.82,355600.0,11.82,11.84,11.8,11.82,355600.0
2010-04-06 14:00:00,11.83,11.93,11.83,11.93,909300.0,11.83,11.93,11.83,11.93,909300.0
2010-04-06 14:10:00,11.93,11.99,11.91,11.96,1118600.0,11.93,11.99,11.91,11.96,1118600.0
2010-04-06 14:20:00,11.96,11.97,11.9,11.94,771400.0,11.96,11.97,11.9,11.94,771400.0
2010-04-06 14:30:00,11.94,11.97,11.93,11.97,581000.0,11.94,11.97,11.93,11.97,581000.0
2010-04-06 14:40:00,11.97,12.0,11.91,11.94,620900.0,11.97,12.0,11.91,11.94,620900.0
2010-04-06 14:50:00,11.94,11.96,11.91,11.95,343000.0,11.94,11.96,11.91,11.95,343000.0
2010-04-06 15:00:00,11.96,11.96,11.88,11.9,637700.0,11.96,11.96,11.88,11.9,637700.0
2010-04-06 15:10:00,11.9,11.91,11.86,11.87,623700.0,11.9,11.91,11.86,11.87,623700.0
2010-04-06 15:20:00,11.87,11.92,11.86,11.89,607600.0,11.87,11.92,11.86,11.89,607600.0
2010-04-06 15:30:00,11.89,11.91,11.87,11.89,688800.0,11.89,11.91,11.87,11.89,688800.0
2010-04-06 15:40:00,11.9,11.95,11.89,11.93,921200.0,11.9,11.95,11.89,11.93,921200.0
2010-04-06 15:50:00,11.93,11.94,11.89,11.91,1460200.0,11.93,11.94,11.89,11.91,1460200.0
2010-04-07 09:30:00,11.73,11.74,11.55,11.65,2550100.0,11.73,11.74,11.55,11.65,2550100.0
2010-04-07 09:40:00,11.64,11.64,11.54,11.58,964600.0,11.64,11.64,11.54,11.58,964600.0
2010-04-07 09:50:00,11.58,11.61,11.56,11.59,501900.0,11.58,11.61,11.56,11.59,501900.0
2010-04-07 10:00:00,11.59,11.65,11.56,11.61,909300.0,11.59,11.65,11.56,11.61,909300.0
2010-04-07 10:10:00,11.61,11.62,11.6,11.6,384300.0,11.61,11.62,11.6,11.6,384300.0
2010-04-07 10:20:00,11.6,11.71,11.57,11.68,605500.0,11.6,11.71,11.57,11.68,605500.0
2010-04-07 10:30:00,11.67,11.73,11.64,11.72,690200.0,11.67,11.73,11.64,11.72,690200.0
2010-04-07 10:40:00,11.72,11.77,11.66,11.7,611100.0,11.72,11.77,11.66,11.7,611100.0
2010-04-07 10:50:00,11.7,11.74,11.62,11.68,657300.0,11.7,11.74,11.62,11.68,657300.0
2010-04-07 11:00:00,11.67,11.67,11.61,11.62,480900.0,11.67,11.67,11.61,11.62,480900.0
2010-04-07 11:10:00,11.62,11.63,11.58,11.62,317100.0,11.62,11.63,11.58,11.62,317100.0
2010-04-07 11:20:00,11.62,11.68,11.6,11.67,400400.0,11.62,11.68,11.6,11.67,400400.0
2010-04-07 11:30:00,11.67,11.68,11.62,11.63,697900.0,11.67,11.68,11.62,11.63,697900.0
2010-04-07 11:40:00,11.63,11.65,11.6,11.62,504700.0,11.63,11.65,11.6,11.62,504700.0
2010-04-07 11:50:00,11.61,11.64,11.61,11.62,312200.0,11.61,11.64,11.61,11.62,312200.0
2010-04-07 12:00:00,11.61,11.62,11.55,11.57,716100.0,11.61,11.62,11.55,11.57,716100.0
2010-04-07 12:10:00,11.57,11.59,11.57,11.57,352800.0,11.57,11.59,11.57,11.57,352800.0
2010-04-07 12:20:00,11.56,11.58,11.54,11.57,1787800.0,11.56,11.58,11.54,11.57,1787800.0
2010-04-07 12:30:00,11.57,11.58,11.48,11.49,662200.0,11.57,11.58,11.48,11.49,662200.0
2010-04-07 12:40:00,11.49,11.54,11.49,11.53,270200.0,11.49,11.54,11.49,11.53,270200.0
2010-04-07 12:50:00,11.53,11.53,11.48,11.5,189000.0,11.53,11.53,11.48,11.5,189000.0
2010-04-07 13:00:00,11.5,11.55,11.46,11.46,535500.0,11.5,11.55,11.46,11.46,535500.0
2010-04-07 13:10:00,11.46,11.5,11.45,11.48,270900.0,11.46,11.5,11.45,11.48,270900.0
2010-04-07 13:20:00,11.48,11.5,11.46,11.47,147000.0,11.48,11.5,11.46,11.47,147000.0
2010-04-07 13:30:00,11.47,11.51,11.47,11.47,207900.0,11.47,11.51,11.47,11.47,207900.0
2010-04-07 13:40:00,11.47,11.47,11.44,11.47,375900.0,11.47,11.47,11.44,11.47,375900.0
2010-04-07 13:50:00,11.46,11.51,11.45,11.49,129500.0,11.46,11.51,11.45,11.49,129500.0
2010-04-07 14:00:00,11.48,11.5,11.45,11.46,168000.0,11.48,11.5,11.45,11.46,168000.0
2010-04-07 14:10:00,11.46,11.47,11.43,11.43,590100.0,11.46,11.47,11.43,11.43,590100.0
2010-04-07 14:20:00,11.43,11.44,11.37,11.39,1304100.0,11.43,11.44,11.37,11.39,1304100.0
2010-04-07 14:30:00,11.39,11.4,11.34,11.37,697200.0,11.39,11.4,11.34,11.37,697200.0
2010-04-07 14:40:00,11.37,11.42,11.35,11.41,389900.0,11.37,11.42,11.35,11.41,389900.0
2010-04-07 14:50:00,11.4,11.42,11.38,11.39,260400.0,11.4,11.42,11.38,11.39,260400.0
2010-04-07 15:00:00,11.39,11.39,11.36,11.37,401800.0,11.39,11.39,11.36,11.37,401800.0
2010-04-07 15:10:00,11.37,11.37,11.31,11.35,533400.0,11.37,11.37,11.31,11.35,533400.0
2010-04-07 15:20:00,11.35,11.37,11.33,11.36,556500.0,11.35,11.37,11.33,11.36,556500.0
2010-04-07 15:30:00,11.36,11.38,11.33,11.37,428400.0,11.36,11.38,11.33,11.37,428400.0
2010-04-07 15:40:00,11.37,11.38,11.34,11.37,542500.0,11.37,11.38,11.34,11.37,542500.0
2010-04-07 15:50:00,11.37,11.39,11.36,11.39,905100.0,11.37,11.39,11.36,11.39,905100.0
2010-04-08 09:30:00,11.32,11.61,11.32,11.61,903700.0,11.32,11.61,11.32,11.61,903700.0
2010-04-08 09:40:00,11.59,11.61,11.52,11.56,523600.0,11.59,11.61,11.52,11.56,523600.0
2010-04-08 09:50:00,11.56,11.57,11.51,11.55,455000.0,11.56,11.57,11.51,11.55,455000.0
2010-04-08 10:00:00,11.55,11.59,11.52,11.55,389200.0,11.55,11.59,11.52,11.55,389200.0
2010-04-08 10:10:00,11.55,11.56,11.52,11.53,122500.0,11.55,11.56,11.52,11.53,122500.0
2010-04-08 10:20:00,11.52,11.58,11.51,11.55,434700.0,11.52,11.58,11.51,11.55,434700.0
2010-04-08 10:30:00,11.55,11.57,11.53,11.53,219800.0,11.55,11.57,11.53,11.53,219800.0
2010-04-08 10:40:00,11.53,11.58,11.52,11.58,219800.0,11.53,11.58,11.52,11.58,219800.0
2010-04-08 10:50:00,11.58,11.67,11.58,11.64,553000.0,11.58,11.67,11.58,11.64,553000.0
2010-04-08 11:00:00,11.64,11.68,11.63,11.65,315000.0,11.64,11.68,11.63,11.65,315000.0
2010-04-08 11:10:00,11.65,11.67,11.64,11.65,180600.0,11.65,11.67,11.64,11.65,180600.0
2010-04-08 11:20:00,11.66,11.7,11.65,11.65,304500.0,11.66,11.7,11.65,11.65,304500.0
2010-04-08 11:30:00,11.65,11.67,11.62,11.64,185500.0,11.65,11.67,11.62,11.64,185500.0
2010-04-08 11:40:00,11.64,11.64,11.62,11.64,243600.0,11.64,11.64,11.62,11.64,243600.0
2010-04-08 11:50:00,11.64,11.64,11.61,11.63,164500.0,11.64,11.64,11.61,11.63,164500.0
2010-04-08 12:00:00,11.63,11.63,11.57,11.57,578200.0,11.63,11.63,11.57,11.57,578200.0
2010-04-08 12:10:00,11.57,11.62,11.57,11.61,369600.0,11.57,11.62,11.57,11.61,369600.0
2010-04-08 12:20:00,11.61,11.7,11.61,11.7,700000.0,11.61,11.7,11.61,11.7,700000.0
2010-04-08 12:30:00,11.7,11.71,11.66,11.69,330400.0,11.7,11.71,11.66,11.69,330400.0
2010-04-08 12:40:00,11.69,11.69,11.64,11.67,155400.0,11.69,11.69,11.64,11.67,155400.0
2010-04-08 12:50:00,11.67,11.67,11.64,11.67,128800.0,11.67,11.67,11.64,11.67,128800.0
2010-04-08 13:00:00,11.67,11.7,11.67,11.67,188300.0,11.67,11.7,11.67,11.67,188300.0
2010-04-08 13:10:00,11.66,11.69,11.64,11.66,349300.0,11.66,11.69,11.64,11.66,349300.0
2010-04-08 13:20:00,11.66,11.68,11.66,11.67,135800.0,11.66,11.68,11.66,11.67,135800.0
2010-04-08 13:30:00,11.67,11.67,11.64,11.65,355600.0,11.67,11.67,11.64,11.65,355600.0
2010-04-08 13:40:00,11.65,11.65,11.61,11.62,210700.0,11.65,11.65,11.61,11.62,210700.0
2010-04-08 13:50:00,11.62,11.62,11.59,11.6,213500.0,11.62,11.62,11.59,11.6,213500.0
2010-04-08 14:00:00,11.6,11.65,11.6,11.64,247100.0,11.6,11.65,11.6,11.64,247100.0
2010-04-08 14:10:00,11.64,11.65,11.64,11.65,250600.0,11.64,11.65,11.64,11.65,250600.0
2010-04-08 14:20:00,11.65,11.66,11.64,11.66,308700.0,11.65,11.66,11.64,11.66,308700.0
2010-04-08 14:30:00,11.66,11.66,11.64,11.66,120400.0,11.66,11.66,11.64,11.66,120400.0
2010-04-08 14:40:00,11.66,11.68,11.63,11.68,437500.0,11.66,11.68,11.63,11.68,437500.0
2010-04-08 14:50:00,11.68,11.69,11.66,11.68,214200.0,11.68,11.69,11.66,11.68,214200.0
2010-04-08 15:00:00,11.68,11.68,11.66,11.67,170800.0,11.68,11.68,11.66,11.67,170800.0
2010-04-08 15:10:00,11.67,11.68,11.66,11.67,193200.0,11.67,11.68,11.66,11.67,193200.0
2010-04-08 15:20:00,11.67,11.68,11.66,11.66,232400.0,11.67,11.68,11.66,11.66,232400.0
2010-04-08 15:30:00,11.67,11.68,11.65,11.68,607600.0,11.67,11.68,11.65,11.68,607600.0
2010-04-08 15:40:00,11.68,11.69,11.66,11.68,1024800.0,11.68,11.69,11.66,11.68,1024800.0
2010-04-08 15:50:00,11.68,11.69,11.67,11.69,883400.0,11.68,11.69,11.67,11.69,883400.0
2010-04-09 09:30:00,11.58,11.59,11.52,11.54,1155700.0,11.58,11.59,11.52,11.54,1155700.0
2010-04-09 09:40:00,11.55,11.56,11.49,11.53,888300.0,11.55,11.56,11.49,11.53,888300.0
2010-04-09 09:50:00,11.52,11.58,11.5,11.55,513800.0,11.52,11.58,11.5,11.55,513800.0
2010-04-09 10:00:00,11.55,11.62,11.55,11.58,610400.0,11.55,11.62,11.55,11.58,610400.0
2010-04-09 10:10:00,11.58,11.62,11.58,11.6,198800.0,11.58,11.62,11.58,11.6,198800.0
2010-04-09 10:20:00,11.61,11.62,11.57,11.57,361900.0,11.61,11.62,11.57,11.57,361900.0
2010-04-09 10:30:00,11.57,11.59,11.57,11.58,168700.0,11.57,11.59,11.57,11.58,168700.0
2010-04-09 10:40:00,11.58,11.62,11.58,11.6,143500.0,11.58,11.62,11.58,11.6,143500.0
2010-04-09 10:50:00,11.59,11.6,11.54,11.54,463400.0,11.59,11.6,11.54,11.54,463400.0
2010-04-09 11:00:00,11.55,11.56,11.54,11.55,112700.0,11.55,11.56,11.54,11.55,112700.0
2010-04-09 11:10:00,11.56,11.59,11.55,11.57,92400.0,11.56,11.59,11.55,11.57,92400.0
2010-04-09 11:20:00,11.57,11.61,11.56,11.61,119700.0,11.57,11.61,11.56,11.61,119700.0
2010-04-09 11:30:00,11.61,11.64,11.61,11.64,302400.0,11.61,11.64,11.61,11.64,302400.0
2010-04-09 11:40:00,11.64,11.64,11.59,11.59,139300.0,11.64,11.64,11.59,11.59,139300.0
2010-04-09 11:50:00,11.59,11.62,11.57,11.6,198800.0,11.59,11.62,11.57,11.6,198800.0
2010-04-09 12:00:00,11.61,11.61,11.59,11.6,65800.0,11.61,11.61,11.59,11.6,65800.0
2010-04-09 12:10:00,11.6,11.6,11.58,11.58,98700.0,11.6,11.6,11.58,11.58,98700.0
2010-04-09 12:20:00,11.58,11.61,11.58,11.6,74200.0,11.58,11.61,11.58,11.6,74200.0
2010-04-09 12:30:00,11.6,11.61,11.59,11.59,53900.0,11.6,11.61,11.59,11.59,53900.0
2010-04-09 12:40:00,11.59,11.61,11.59,11.6,65100.0,11.59,11.61,11.59,11.6,65100.0
2010-04-09 12:50:00,11.6,11.6,11.58,11.6,133000.0,11.6,11.6,11.58,11.6,133000.0
2010-04-09 13:00:00,11.6,11.61,11.58,11.59,91000.0,11.6,11.61,11.58,11.59,91000.0
2010-04-09 13:10:00,11.59,11.63,11.59,11.63,146300.0,11.59,11.63,11.59,11.63,146300.0
2010-04-09 13:20:00,11.63,11.66,11.63,11.66,355600.0,11.63,11.66,11.63,11.66,355600.0
2010-04-09 13:30:00,11.66,11.79,11.61,11.75,872200.0,11.66,11.79,11.61,11.75,872200.0
2010-04-09 13:40:00,11.76,11.76,11.72,11.72,105700.0,11.76,11.76,11.72,11.72,105700.0
2010-04-09 13:50:00,11.73,11.74,11.7,11.73,214200.0,11.73,11.74,11.7,11.73,214200.0
2010-04-09 14:00:00,11.73,11.75,11.71,11.75,137900.0,11.73,11.75,11.71,11.75,137900.0
2010-04-09 14:10:00,11.75,11.76,11.71,11.72,118300.0,11.75,11.76,11.71,11.72,118300.0
2010-04-09 14:20:00,11.72,11.75,11.71,11.74,175700.0,11.72,11.75,11.71,11.74,175700.0
2010-04-09 14:30:00,11.74,11.74,11.71,11.72,103600.0,11.74,11.74,11.71,11.72,103600.0
2010-04-09 14:40:00,11.72,11.73,11.71,11.71,67900.0,11.72,11.73,11.71,11.71,67900.0
2010-04-09 14:50:00,11.71,11.73,11.71,11.71,163100.0,11.71,11.73,11.71,11.71,163100.0
2010-04-09 15:00:00,11.72,11.77,11.72,11.72,492100.0,11.72,11.77,11.72,11.72,492100.0
2010-04-09 15:10:00,11.72,11.73,11.71,11.72,145600.0,11.72,11.73,11.71,11.72,145600.0
2010-04-09 15:20:00,11.72,11.73,11.71,11.73,135800.0,11.72,11.73,11.71,11.73,135800.0
2010-04-09 15:30:00,11.73,11.74,11.73,11.74,263200.0,11.73,11.74,11.73,11.74,263200.0
2010-04-09 15:40:00,11.74,11.77,11.74,11.76,424900.0,11.74,11.77,11.74,11.76,424900.0
2010-04-09 15:50:00,11.76,11.77,11.75,11.77,1039500.0,11.76,11.77,11.75,11.77,1039500.0
2010-04-12 09:30:00,11.76,11.76,11.65,11.68,736400.0,11.76,11.76,11.65,11.68,736400.0
2010-04-12 09:40:00,11.68,11.71,11.67,11.7,515200.0,11.68,11.71,11.67,11.7,515200.0
2010-04-12 09:50:00,11.7,11.7,11.68,11.69,175700.0,11.7,11.7,11.68,11.69,175700.0
2010-04-12 10:00:00,11.69,11.74,11.68,11.69,267400.0,11.69,11.74,11.68,11.69,267400.0
2010-04-12 10:10:00,11.69,11.73,11.69,11.7,109900.0,11.69,11.73,11.69,11.7,109900.0
2010-04-12 10:20:00,11.7,11.74,11.69,11.74,130200.0,11.7,11.74,11.69,11.74,130200.0
2010-04-12 10:30:00,11.74,11.74,11.71,11.72,101500.0,11.74,11.74,11.71,11.72,101500.0
2010-04-12 10:40:00,11.73,11.82,11.73,11.79,467600.0,11.73,11.82,11.73,11.79,467600.0
2010-04-12 10:50:00,11.79,11.8,11.74,11.8,225400.0,11.79,11.8,11.74,11.8,225400.0
2010-04-12 11:00:00,11.8,11.86,11.79,11.84,270200.0,11.8,11.86,11.79,11.84,270200.0
2010-04-12 11:10:00,11.85,11.88,11.79,11.79,529200.0,11.85,11.88,11.79,11.79,529200.0
2010-04-12 11:20:00,11.78,11.79,11.73,11.78,238000.0,11.78,11.79,11.73,11.78,238000.0
2010-04-12 11:30:00,11.77,11.78,11.74,11.77,289800.0,11.77,11.78,11.74,11.77,289800.0
2010-04-12 11:40:00,11.76,11.77,11.71,11.72,158200.0,11.76,11.77,11.71,11.72,158200.0
2010-04-12 11:50:00,11.72,11.75,11.71,11.75,179200.0,11.72,11.75,11.71,11.75,179200.0
2010-04-12 12:00:00,11.75,11.77,11.72,11.72,100800.0,11.75,11.77,11.72,11.72,100800.0
2010-04-12 12:10:00,11.72,11.76,11.72,11.75,126000.0,11.72,11.76,11.72,11.75,126000.0
2010-04-12 12:20:00,11.75,11.76,11.73,11.75,76300.0,11.75,11.76,11.73,11.75,76300.0
2010-04-12 12:30:00,11.75,11.77,11.74,11.74,105000.0,11.75,11.77,11.74,11.74,105000.0
2010-04-12 12:40:00,11.75,11.75,11.74,11.74,58800.0,11.75,11.75,11.74,11.74,58800.0
2010-04-12 12:50:00,11.74,11.77,11.73,11.77,165900.0,11.74,11.77,11.73,11.77,165900.0
2010-04-12 13:00:00,11.77,11.79,11.77,11.78,107800.0,11.77,11.79,11.77,11.78,107800.0
2010-04-12 13:10:00,11.79,11.79,11.76,11.77,48300.0,11.79,11.79,11.76,11.77,48300.0
2010-04-12 13:20:00,11.77,11.77,11.76,11.77,53900.0,11.77,11.77,11.76,11.77,53900.0
2010-04-12 13:30:00,11.77,11.81,11.76,11.81,97300.0,11.77,11.81,11.76,11.81,97300.0
2010-04-12 13:40:00,11.81,11.81,11.77,11.77,55300.0,11.81,11.81,11.77,11.77,55300.0
2010-04-12 13:50:00,11.77,11.79,11.76,11.77,64400.0,11.77,11.79,11.76,11.77,64400.0
2010-04-12 14:00:00,11.77,11.79,11.76,11.79,92400.0,11.77,11.79,11.76,11.79,92400.0
2010-04-12 14:10:00,11.79,11.81,11.78,11.8,139300.0,11.79,11.81,11.78,11.8,139300.0
2010-04-12 14:20:00,11.8,11.83,11.79,11.83,125300.0,11.8,11.83,11.79,11.83,125300.0
2010-04-12 14:30:00,11.82,11.86,11.82,11.84,261100.0,11.82,11.86,11.82,11.84,261100.0
2010-04-12 14:40:00,11.84,11.86,11.84,11.85,193200.0,11.84,11.86,11.84,11.85,193200.0
2010-04-12 14:50:00,11.85,11.89,11.85,11.86,240800.0,11.85,11.89,11.85,11.86,240800.0
2010-04-12 15:00:00,11.86,11.87,11.86,11.86,225400.0,11.86,11.87,11.86,11.86,225400.0
2010-04-12 15:10:00,11.87,11.88,11.85,11.87,184800.0,11.87,11.88,11.85,11.87,184800.0
2010-04-12 15:20:00,11.87,11.87,11.85,11.86,436800.0,11.87,11.87,11.85,11.86,436800.0
2010-04-12 15:30:00,11.86,11.88,11.86,11.87,391300.0,11.86,11.88,11.86,11.87,391300.0
2010-04-12 15:40:00,11.88,11.89,11.86,11.88,515900.0,11.88,11.89,11.86,11.88,515900.0
2010-04-12 15:50:00,11.88,11.89,11.87,11.88,764400.0,11.88,11.89,11.87,11.88,764400.0
2010-04-13 09:30:00,11.9,11.98,11.86,11.91,418600.0,11.9,11.98,11.86,11.91,418600.0
2010-04-13 09:40:00,11.9,12.03,11.88,12.02,424900.0,11.9,12.03,11.88,12.02,424900.0
2010-04-13 09:50:00,12.02,12.09,11.97,11.99,962500.0,12.02,12.09,11.97,11.99,962500.0
2010-04-13 10:00:00,11.99,12.07,11.96,11.97,329700.0,11.99,12.07,11.96,11.97,329700.0
2010-04-13 10:10:00,11.97,12.01,11.96,11.96,356300.0,11.97,12.01,11.96,11.96,356300.0
2010-04-13 10:20:00,11.97,11.99,11.94,11.97,436800.0,11.97,11.99,11.94,11.97,436800.0
2010-04-13 10:30:00,11.98,12.02,11.97,12.0,305200.0,11.98,12.02,11.97,12.0,305200.0
2010-04-13 10:40:00,12.0,12.13,11.99,12.09,603400.0,12.0,12.13,11.99,12.09,603400.0
2010-04-13 10:50:00,12.09,12.12,12.07,12.09,352100.0,12.09,12.12,12.07,12.09,352100.0
2010-04-13 11:00:00,12.08,12.1,12.0,12.02,248500.0,12.08,12.1,12.0,12.02,248500.0
2010-04-13 11:10:00,12.02,12.05,12.0,12.04,187600.0,12.02,12.05,12.0,12.04,187600.0
2010-04-13 11:20:00,12.04,12.08,12.03,12.05,191100.0,12.04,12.08,12.03,12.05,191100.0
2010-04-13 11:30:00,12.05,12.08,12.05,12.06,214200.0,12.05,12.08,12.05,12.06,214200.0
2010-04-13 11:40:00,12.06,12.08,12.05,12.07,233100.0,12.06,12.08,12.05,12.07,233100.0
2010-04-13 11:50:00,12.07,12.08,12.06,12.07,134400.0,12.07,12.08,12.06,12.07,134400.0
2010-04-13 12:00:00,12.07,12.08,12.05,12.06,179900.0,12.07,12.08,12.05,12.06,179900.0
2010-04-13 12:10:00,12.06,12.09,12.06,12.08,173600.0,12.06,12.09,12.06,12.08,173600.0
2010-04-13 12:20:00,12.08,12.08,12.05,12.07,247800.0,12.08,12.08,12.05,12.07,247800.0
2010-04-13 12:30:00,12.07,12.07,12.04,12.04,98000.0,12.07,12.07,12.04,12.04,98000.0
2010-04-13 12:40:00,12.04,12.07,12.04,12.07,93100.0,12.04,12.07,12.04,12.07,93100.0
2010-04-13 12:50:00,12.07,12.09,12.05,12.08,147000.0,12.07,12.09,12.05,12.08,147000.0
2010-04-13 13:00:00,12.07,12.09,12.06,12.07,147000.0,12.07,12.09,12.06,12.07,147000.0
2010-04-13 13:10:00,12.07,12.08,12.07,12.07,107800.0,12.07,12.08,12.07,12.07,107800.0
2010-04-13 13:20:00,12.08,12.09,12.08,12.09,30100.0,12.08,12.09,12.08,12.09,30100.0
2010-04-13 13:30:00,12.09,12.12,12.08,12.12,94500.0,12.09,12.12,12.08,12.12,94500.0
2010-04-13 13:40:00,12.13,12.18,12.13,12.17,788200.0,12.13,12.18,12.13,12.17,788200.0
2010-04-13 13:50:00,12.17,12.21,12.14,12.17,389200.0,12.17,12.21,12.14,12.17,389200.0
2010-04-13 14:00:00,12.17,12.21,12.14,12.16,378000.0,12.17,12.21,12.14,12.16,378000.0
2010-04-13 14:10:00,12.16,12.31,12.16,12.25,1276100.0,12.16,12.31,12.16,12.25,1276100.0
2010-04-13 14:20:00,12.26,12.27,12.2,12.21,273000.0,12.26,12.27,12.2,12.21,273000.0
2010-04-13 14:30:00,12.21,12.22,12.17,12.17,475300.0,12.21,12.22,12.17,12.17,475300.0
2010-04-13 14:40:00,12.17,12.21,12.15,12.17,310100.0,12.17,12.21,12.15,12.17,310100.0
2010-04-13 14:50:00,12.17,12.2,12.17,12.18,326900.0,12.17,12.2,12.17,12.18,326900.0
2010-04-13 15:00:00,12.18,12.29,12.17,12.29,619500.0,12.18,12.29,12.17,12.29,619500.0
2010-04-13 15:10:00,12.29,12.36,12.27,12.34,1018500.0,12.29,12.36,12.27,12.34,1018500.0
2010-04-13 15:20:00,12.34,12.35,12.31,12.32,786100.0,12.34,12.35,12.31,12.32,786100.0
2010-04-13 15:30:00,12.31,12.35,12.31,12.34,443800.0,12.31,12.35,12.31,12.34,443800.0
2010-04-13 15:40:00,12.34,12.38,12.32,12.35,977200.0,12.34,12.38,12.32,12.35,977200.0
2010-04-13 15:50:00,12.35,12.38,12.33,12.34,1533000.0,12.35,12.38,12.33,12.34,1533000.0
2010-04-14 09:30:00,12.42,12.43,12.26,12.4,820400.0,12.42,12.43,12.26,12.4,820400.0
2010-04-14 09:40:00,12.4,12.59,12.37,12.58,1313900.0,12.4,12.59,12.37,12.58,1313900.0
2010-04-14 09:50:00,12.58,12.58,12.41,12.47,802900.0,12.58,12.58,12.41,12.47,802900.0
2010-04-14 10:00:00,12.47,12.5,12.42,12.49,455700.0,12.47,12.5,12.42,12.49,455700.0
2010-04-14 10:10:00,12.49,12.52,12.4,12.52,516600.0,12.49,12.52,12.4,12.52,516600.0
2010-04-14 10:20:00,12.52,12.58,12.48,12.58,625100.0,12.52,12.58,12.48,12.58,625100.0
2010-04-14 10:30:00,12.58,12.62,12.52,12.57,1012200.0,12.58,12.62,12.52,12.57,1012200.0
2010-04-14 10:40:00,12.57,12.63,12.55,12.61,476700.0,12.57,12.63,12.55,12.61,476700.0
2010-04-14 10:50:00,12.61,12.63,12.59,12.63,546700.0,12.61,12.63,12.59,12.63,546700.0
2010-04-14 11:00:00,12.63,12.67,12.63,12.66,618100.0,12.63,12.67,12.63,12.66,618100.0
2010-04-14 11:10:00,12.66,12.7,12.64,12.66,554400.0,12.66,12.7,12.64,12.66,554400.0
2010-04-14 11:20:00,12.66,12.71,12.65,12.7,623700.0,12.66,12.71,12.65,12.7,623700.0
2010-04-14 11:30:00,12.71,12.73,12.65,12.65,541100.0,12.71,12.73,12.65,12.65,541100.0
2010-04-14 11:40:00,12.65,12.66,12.6,12.61,419300.0,12.65,12.66,12.6,12.61,419300.0
2010-04-14 11:50:00,12.62,12.64,12.6,12.64,231000.0,12.62,12.64,12.6,12.64,231000.0
2010-04-14 12:00:00,12.64,12.64,12.54,12.57,476000.0,12.64,12.64,12.54,12.57,476000.0
2010-04-14 12:10:00,12.57,12.63,12.57,12.61,422800.0,12.57,12.63,12.57,12.61,422800.0
2010-04-14 12:20:00,12.61,12.63,12.57,12.6,156800.0,12.61,12.63,12.57,12.6,156800.0
2010-04-14 12:30:00,12.6,12.62,12.57,12.57,232400.0,12.6,12.62,12.57,12.57,232400.0
2010-04-14 12:40:00,12.57,12.57,12.55,12.56,238700.0,12.57,12.57,12.55,12.56,238700.0
2010-04-14 12:50:00,12.55,12.56,12.51,12.55,232400.0,12.55,12.56,12.51,12.55,232400.0
2010-04-14 13:00:00,12.55,12.56,12.52,12.55,174300.0,12.55,12.56,12.52,12.55,174300.0
2010-04-14 13:10:00,12.56,12.56,12.54,12.54,149100.0,12.56,12.56,12.54,12.54,149100.0
2010-04-14 13:20:00,12.54,12.54,12.52,12.54,181300.0,12.54,12.54,12.52,12.54,181300.0
2010-04-14 13:30:00,12.54,12.55,12.53,12.55,229600.0,12.54,12.55,12.53,12.55,229600.0
2010-04-14 13:40:00,12.55,12.55,12.52,12.52,137900.0,12.55,12.55,12.52,12.52,137900.0
2010-04-14 13:50:00,12.52,12.52,12.46,12.46,361200.0,12.52,12.52,12.46,12.46,361200.0
2010-04-14 14:00:00,12.46,12.49,12.44,12.44,658700.0,12.46,12.49,12.44,12.44,658700.0
2010-04-14 14:10:00,12.44,12.47,12.44,12.45,405300.0,12.44,12.47,12.44,12.45,405300.0
2010-04-14 14:20:00,12.45,12.48,12.45,12.46,200200.0,12.45,12.48,12.45,12.46,200200.0
2010-04-14 14:30:00,12.46,12.51,12.46,12.51,182000.0,12.46,12.51,12.46,12.51,182000.0
2010-04-14 14:40:00,12.5,12.5,12.42,12.44,438200.0,12.5,12.5,12.42,12.44,438200.0
2010-04-14 14:50:00,12.44,12.46,12.41,12.43,261100.0,12.44,12.46,12.41,12.43,261100.0
2010-04-14 15:00:00,12.43,12.44,12.41,12.42,210000.0,12.43,12.44,12.41,12.42,210000.0
2010-04-14 15:10:00,12.42,12.47,12.41,12.46,284900.0,12.42,12.47,12.41,12.46,284900.0
2010-04-14 15:20:00,12.47,12.52,12.46,12.52,373100.0,12.47,12.52,12.46,12.52,373100.0
2010-04-14 15:30:00,12.51,12.54,12.48,12.5,386400.0,12.51,12.54,12.48,12.5,386400.0
2010-04-14 15:40:00,12.5,12.5,12.46,12.47,414400.0,12.5,12.5,12.46,12.47,414400.0
2010-04-14 15:50:00,12.47,12.52,12.46,12.51,751100.0,12.47,12.52,12.46,12.51,751100.0
2010-04-15 09:30:00,12.46,12.55,12.43,12.46,511000.0,12.46,12.55,12.43,12.46,511000.0
2010-04-15 09:40:00,12.46,12.55,12.46,12.53,373800.0,12.46,12.55,12.46,12.53,373800.0
2010-04-15 09:50:00,12.53,12.54,12.46,12.46,170100.0,12.53,12.54,12.46,12.46,170100.0
2010-04-15 10:00:00,12.46,12.5,12.39,12.45,354200.0,12.46,12.5,12.39,12.45,354200.0
2010-04-15 10:10:00,12.45,12.47,12.43,12.44,187600.0,12.45,12.47,12.43,12.44,187600.0
2010-04-15 10:20:00,12.44,12.5,12.41,12.44,186900.0,12.44,12.5,12.41,12.44,186900.0
2010-04-15 10:30:00,12.44,12.48,12.42,12.42,212100.0,12.44,12.48,12.42,12.42,212100.0
2010-04-15 10:40:00,12.42,12.46,12.38,12.39,446600.0,12.42,12.46,12.38,12.39,446600.0
2010-04-15 10:50:00,12.4,12.5,12.4,12.5,218400.0,12.4,12.5,12.4,12.5,218400.0
2010-04-15 11:00:00,12.5,12.53,12.47,12.47,281400.0,12.5,12.53,12.47,12.47,281400.0
2010-04-15 11:10:00,12.48,12.49,12.45,12.46,213500.0,12.48,12.49,12.45,12.46,213500.0
2010-04-15 11:20:00,12.46,12.47,12.41,12.42,232400.0,12.46,12.47,12.41,12.42,232400.0
2010-04-15 11:30:00,12.42,12.44,12.38,12.38,353500.0,12.42,12.44,12.38,12.38,353500.0
2010-04-15 11:40:00,12.38,12.39,12.31,12.31,617400.0,12.38,12.39,12.31,12.31,617400.0
2010-04-15 11:50:00,12.31,12.32,12.21,12.26,1138200.0,12.31,12.32,12.21,12.26,1138200.0
2010-04-15 12:00:00,12.26,12.31,12.26,12.27,278600.0,12.26,12.31,12.26,12.27,278600.0
2010-04-15 12:10:00,12.27,12.33,12.27,12.33,274400.0,12.27,12.33,12.27,12.33,274400.0
2010-04-15 12:20:00,12.32,12.47,12.3,12.33,223300.0,12.32,12.47,12.3,12.33,223300.0
2010-04-15 12:30:00,12.33,12.38,12.33,12.38,193900.0,12.33,12.38,12.33,12.38,193900.0
2010-04-15 12:40:00,12.38,12.42,12.36,12.4,210700.0,12.38,12.42,12.36,12.4,210700.0
2010-04-15 12:50:00,12.4,12.4,12.37,12.4,89600.0,12.4,12.4,12.37,12.4,89600.0
2010-04-15 13:00:00,12.4,12.44,12.4,12.43,201600.0,12.4,12.44,12.4,12.43,201600.0
2010-04-15 13:10:00,12.44,12.45,12.41,12.43,224700.0,12.44,12.45,12.41,12.43,224700.0
2010-04-15 13:20:00,12.43,12.45,12.43,12.43,199500.0,12.43,12.45,12.43,12.43,199500.0
2010-04-15 13:30:00,12.43,12.44,12.43,12.43,86100.0,12.43,12.44,12.43,12.43,86100.0
2010-04-15 13:40:00,12.43,12.43,12.42,12.43,274400.0,12.43,12.43,12.42,12.43,274400.0
2010-04-15 13:50:00,12.43,12.43,12.42,12.42,170100.0,12.43,12.43,12.42,12.42,170100.0
2010-04-15 14:00:00,12.43,12.46,12.42,12.44,297500.0,12.43,12.46,12.42,12.44,297500.0
2010-04-15 14:10:00,12.43,12.47,12.43,12.44,141400.0,12.43,12.47,12.43,12.44,141400.0
2010-04-15 14:20:00,12.44,12.46,12.44,12.45,62300.0,12.44,12.46,12.44,12.45,62300.0
2010-04-15 14:30:00,12.46,12.46,12.4,12.4,814800.0,12.46,12.46,12.4,12.4,814800.0
2010-04-15 14:40:00,12.41,12.41,12.36,12.37,273700.0,12.41,12.41,12.36,12.37,273700.0
2010-04-15 14:50:00,12.37,12.4,12.37,12.39,121100.0,12.37,12.4,12.37,12.39,121100.0
2010-04-15 15:00:00,12.39,12.41,12.39,12.39,130200.0,12.39,12.41,12.39,12.39,130200.0
2010-04-15 15:10:00,12.39,12.43,12.39,12.41,353500.0,12.39,12.43,12.39,12.41,353500.0
2010-04-15 15:20:00,12.41,12.42,12.39,12.39,102200.0,12.41,12.42,12.39,12.39,102200.0
2010-04-15 15:30:00,12.39,12.41,12.35,12.36,257600.0,12.39,12.41,12.35,12.36,257600.0
2010-04-15 15:40:00,12.36,12.42,12.36,12.4,263200.0,12.36,12.42,12.36,12.4,263200.0
2010-04-15 15:50:00,12.39,12.41,12.38,12.4,360500.0,12.39,12.41,12.38,12.4,360500.0
2010-04-16 09:30:00,12.35,12.41,12.29,12.34,445900.0,12.35,12.41,12.29,12.34,445900.0
2010-04-16 09:40:00,12.35,12.35,12.26,12.33,216300.0,12.35,12.35,12.26,12.33,216300.0
2010-04-16 09:50:00,12.34,12.37,12.21,12.23,284200.0,12.34,12.37,12.21,12.23,284200.0
2010-04-16 10:00:00,12.22,12.29,12.21,12.26,273000.0,12.22,12.29,12.21,12.26,273000.0
2010-04-16 10:10:00,12.26,12.41,12.26,12.38,352100.0,12.26,12.41,12.26,12.38,352100.0
2010-04-16 10:20:00,12.38,12.4,12.33,12.34,158200.0,12.38,12.4,12.33,12.34,158200.0
2010-04-16 10:30:00,12.34,12.37,12.22,12.24,377300.0,12.34,12.37,12.22,12.24,377300.0
2010-04-16 10:40:00,12.25,12.34,12.25,12.3,93100.0,12.25,12.34,12.25,12.3,93100.0
2010-04-16 10:50:00,12.29,12.36,12.28,12.31,127400.0,12.29,12.36,12.28,12.31,127400.0
2010-04-16 11:00:00,12.31,12.36,12.3,12.35,106400.0,12.31,12.36,12.3,12.35,106400.0
2010-04-16 11:10:00,12.34,12.35,12.12,12.15,787500.0,12.34,12.35,12.12,12.15,787500.0
2010-04-16 11:20:00,12.15,12.24,12.15,12.22,238000.0,12.15,12.24,12.15,12.22,238000.0
2010-04-16 11:30:00,12.22,12.24,12.18,12.24,81900.0,12.22,12.24,12.18,12.24,81900.0
2010-04-16 11:40:00,12.25,12.26,12.19,12.21,140700.0,12.25,12.26,12.19,12.21,140700.0
2010-04-16 11:50:00,12.2,12.2,12.15,12.17,299600.0,12.2,12.2,12.15,12.17,299600.0
2010-04-16 12:00:00,12.18,12.18,12.11,12.17,203000.0,12.18,12.18,12.11,12.17,203000.0
2010-04-16 12:10:00,12.17,12.17,12.12,12.14,148400.0,12.17,12.17,12.12,12.14,148400.0
2010-04-16 12:20:00,12.14,12.14,12.09,12.12,311500.0,12.14,12.14,12.09,12.12,311500.0
2010-04-16 12:30:00,12.12,12.12,12.04,12.05,284900.0,12.12,12.12,12.04,12.05,284900.0
2010-04-16 12:40:00,12.05,12.1,12.03,12.06,373800.0,12.05,12.1,12.03,12.06,373800.0
2010-04-16 12:50:00,12.06,12.12,12.05,12.11,184100.0,12.06,12.12,12.05,12.11,184100.0
2010-04-16 13:00:00,12.12,12.19,12.11,12.18,122500.0,12.12,12.19,12.11,12.18,122500.0
2010-04-16 13:10:00,12.18,12.2,12.18,12.18,158900.0,12.18,12.2,12.18,12.18,158900.0
2010-04-16 13:20:00,12.18,12.2,12.16,12.16,96600.0,12.18,12.2,12.16,12.16,96600.0
2010-04-16 13:30:00,12.16,12.17,12.15,12.17,132300.0,12.16,12.17,12.15,12.17,132300.0
2010-04-16 13:40:00,12.17,12.18,12.12,12.13,196700.0,12.17,12.18,12.12,12.13,196700.0
2010-04-16 13:50:00,12.13,12.14,12.11,12.14,115500.0,12.13,12.14,12.11,12.14,115500.0
2010-04-16 14:00:00,12.14,12.21,12.13,12.21,93800.0,12.14,12.21,12.13,12.21,93800.0
2010-04-16 14:10:00,12.2,12.23,12.17,12.17,198800.0,12.2,12.23,12.17,12.17,198800.0
2010-04-16 14:20:00,12.17,12.21,12.17,12.21,80500.0,12.17,12.21,12.17,12.21,80500.0
2010-04-16 14:30:00,12.21,12.21,12.19,12.19,126700.0,12.21,12.21,12.19,12.19,126700.0
2010-04-16 14:40:00,12.19,12.21,12.17,12.2,149100.0,12.19,12.21,12.17,12.2,149100.0
2010-04-16 14:50:00,12.2,12.22,12.2,12.2,169400.0,12.2,12.22,12.2,12.2,169400.0
2010-04-16 15:00:00,12.2,12.2,12.15,12.18,454300.0,12.2,12.2,12.15,12.18,454300.0
2010-04-16 15:10:00,12.19,12.21,12.17,12.17,183400.0,12.19,12.21,12.17,12.17,183400.0
2010-04-16 15:20:00,12.16,12.18,12.13,12.13,202300.0,12.16,12.18,12.13,12.13,202300.0
2010-04-16 15:30:00,12.13,12.19,12.12,12.19,562100.0,12.13,12.19,12.12,12.19,562100.0
2010-04-16 15:40:00,12.19,12.22,12.16,12.2,652400.0,12.19,12.22,12.16,12.2,652400.0
2010-04-16 15:50:00,12.19,12.2,12.15,12.18,847000.0,12.19,12.2,12.15,12.18,847000.0
2010-04-19 09:30:00,12.18,12.29,12.18,12.23,716800.0,12.18,12.29,12.18,12.23,716800.0
2010-04-19 09:40:00,12.22,12.26,12.15,12.23,287700.0,12.22,12.26,12.15,12.23,287700.0
2010-04-19 09:50:00,12.23,12.32,12.22,12.23,570500.0,12.23,12.32,12.22,12.23,570500.0
2010-04-19 10:00:00,12.23,12.31,12.23,12.29,262500.0,12.23,12.31,12.23,12.29,262500.0
2010-04-19 10:10:00,12.3,12.36,12.29,12.36,417200.0,12.3,12.36,12.29,12.36,417200.0
2010-04-19 10:20:00,12.35,12.37,12.31,12.33,337400.0,12.35,12.37,12.31,12.33,337400.0
2010-04-19 10:30:00,12.33,12.36,12.31,12.36,345800.0,12.33,12.36,12.31,12.36,345800.0
2010-04-19 10:40:00,12.36,12.37,12.3,12.3,204400.0,12.36,12.37,12.3,12.3,204400.0
2010-04-19 10:50:00,12.3,12.31,12.26,12.27,184800.0,12.3,12.31,12.26,12.27,184800.0
2010-04-19 11:00:00,12.27,12.3,12.21,12.21,225400.0,12.27,12.3,12.21,12.21,225400.0
2010-04-19 11:10:00,12.2,12.23,12.18,12.23,105700.0,12.2,12.23,12.18,12.23,105700.0
2010-04-19 11:20:00,12.24,12.24,12.15,12.15,238700.0,12.24,12.24,12.15,12.15,238700.0
2010-04-19 11:30:00,12.15,12.17,12.09,12.1,452900.0,12.15,12.17,12.09,12.1,452900.0
2010-04-19 11:40:00,12.1,12.11,12.03,12.03,168700.0,12.1,12.11,12.03,12.03,168700.0
2010-04-19 11:50:00,12.03,12.04,11.89,11.91,856100.0,12.03,12.04,11.89,11.91,856100.0
2010-04-19 12:00:00,11.93,11.99,11.92,11.95,163100.0,11.93,11.99,11.92,11.95,163100.0
2010-04-19 12:10:00,11.95,11.96,11.83,11.85,632100.0,11.95,11.96,11.83,11.85,632100.0
2010-04-19 12:20:00,11.84,11.9,11.82,11.85,506800.0,11.84,11.9,11.82,11.85,506800.0
2010-04-19 12:30:00,11.86,11.9,11.86,11.9,126000.0,11.86,11.9,11.86,11.9,126000.0
2010-04-19 12:40:00,11.89,11.97,11.88,11.96,190400.0,11.89,11.97,11.88,11.96,190400.0
2010-04-19 12:50:00,11.96,11.98,11.91,11.93,254800.0,11.96,11.98,11.91,11.93,254800.0
2010-04-19 13:00:00,11.93,11.94,11.91,11.93,186900.0,11.93,11.94,11.91,11.93,186900.0
2010-04-19 13:10:00,11.92,11.95,11.86,11.93,1030400.0,11.92,11.95,11.86,11.93,1030400.0
2010-04-19 13:20:00,11.93,11.95,11.91,11.92,268800.0,11.93,11.95,11.91,11.92,268800.0
2010-04-19 13:30:00,11.92,11.97,11.91,11.95,256900.0,11.92,11.97,11.91,11.95,256900.0
2010-04-19 13:40:00,11.95,11.96,11.93,11.94,245700.0,11.95,11.96,11.93,11.94,245700.0
2010-04-19 13:50:00,11.94,11.94,11.91,11.92,139300.0,11.94,11.94,11.91,11.92,139300.0
2010-04-19 14:00:00,11.92,11.94,11.91,11.93,224700.0,11.92,11.94,11.91,11.93,224700.0
2010-04-19 14:10:00,11.93,11.99,11.93,11.97,321300.0,11.93,11.99,11.93,11.97,321300.0
2010-04-19 14:20:00,11.97,12.04,11.96,12.03,399000.0,11.97,12.04,11.96,12.03,399000.0
2010-04-19 14:30:00,12.02,12.05,12.01,12.03,214900.0,12.02,12.05,12.01,12.03,214900.0
2010-04-19 14:40:00,12.03,12.06,12.0,12.01,227500.0,12.03,12.06,12.0,12.01,227500.0
2010-04-19 14:50:00,12.01,12.1,12.01,12.09,246400.0,12.01,12.1,12.01,12.09,246400.0
2010-04-19 15:00:00,12.1,12.12,12.05,12.09,300300.0,12.1,12.12,12.05,12.09,300300.0
2010-04-19 15:10:00,12.09,12.11,12.06,12.06,177100.0,12.09,12.11,12.06,12.06,177100.0
2010-04-19 15:20:00,12.05,12.09,12.05,12.09,217700.0,12.05,12.09,12.05,12.09,217700.0
2010-04-19 15:30:00,12.09,12.09,12.04,12.05,325500.0,12.09,12.09,12.04,12.05,325500.0
2010-04-19 15:40:00,12.06,12.1,12.04,12.09,427000.0,12.06,12.1,12.04,12.09,427000.0
2010-04-19 15:50:00,12.1,12.12,12.07,12.11,552300.0,12.1,12.12,12.07,12.11,552300.0
2010-04-20 09:30:00,12.15,12.33,12.12,12.28,653800.0,12.15,12.33,12.12,12.28,653800.0
2010-04-20 09:40:00,12.29,12.3,12.21,12.25,415100.0,12.29,12.3,12.21,12.25,415100.0
2010-04-20 09:50:00,12.24,12.31,12.19,12.24,352800.0,12.24,12.31,12.19,12.24,352800.0
2010-04-20 10:00:00,12.23,12.25,12.2,12.2,285600.0,12.23,12.25,12.2,12.2,285600.0
2010-04-20 10:10:00,12.2,12.25,12.18,12.2,231000.0,12.2,12.25,12.18,12.2,231000.0
2010-04-20 10:20:00,12.2,12.22,12.17,12.19,273700.0,12.2,12.22,12.17,12.19,273700.0
2010-04-20 10:30:00,12.19,12.21,12.16,12.2,173600.0,12.19,12.21,12.16,12.2,173600.0
2010-04-20 10:40:00,12.2,12.21,12.19,12.2,109200.0,12.2,12.21,12.19,12.2,109200.0
2010-04-20 10:50:00,12.2,12.21,12.19,12.2,77700.0,12.2,12.21,12.19,12.2,77700.0
2010-04-20 11:00:00,12.2,12.24,12.2,12.2,473200.0,12.2,12.24,12.2,12.2,473200.0
2010-04-20 11:10:00,12.21,12.21,12.2,12.21,99400.0,12.21,12.21,12.2,12.21,99400.0
2010-04-20 11:20:00,12.21,12.23,12.18,12.2,455000.0,12.21,12.23,12.18,12.2,455000.0
2010-04-20 11:30:00,12.21,12.21,12.18,12.19,82600.0,12.21,12.21,12.18,12.19,82600.0
2010-04-20 11:40:00,12.19,12.2,12.18,12.2,98000.0,12.19,12.2,12.18,12.2,98000.0
2010-04-20 11:50:00,12.2,12.24,12.18,12.21,535500.0,12.2,12.24,12.18,12.21,535500.0
2010-04-20 12:00:00,12.22,12.26,12.21,12.26,259700.0,12.22,12.26,12.21,12.26,259700.0
2010-04-20 12:10:00,12.26,12.27,12.24,12.25,141400.0,12.26,12.27,12.24,12.25,141400.0
2010-04-20 12:20:00,12.26,12.28,12.24,12.26,254100.0,12.26,12.28,12.24,12.26,254100.0
2010-04-20 12:30:00,12.26,12.32,12.26,12.32,172900.0,12.26,12.32,12.26,12.32,172900.0
2010-04-20 12:40:00,12.32,12.33,12.29,12.32,299600.0,12.32,12.33,12.29,12.32,299600.0
2010-04-20 12:50:00,12.32,12.42,12.31,12.42,355600.0,12.32,12.42,12.31,12.42,355600.0
2010-04-20 13:00:00,12.41,12.46,12.37,12.42,440300.0,12.41,12.46,12.37,12.42,440300.0
2010-04-20 13:10:00,12.42,12.46,12.4,12.43,225400.0,12.42,12.46,12.4,12.43,225400.0
2010-04-20 13:20:00,12.43,12.43,12.38,12.4,176400.0,12.43,12.43,12.38,12.4,176400.0
2010-04-20 13:30:00,12.41,12.44,12.4,12.44,116200.0,12.41,12.44,12.4,12.44,116200.0
2010-04-20 13:40:00,12.44,12.46,12.41,12.45,150500.0,12.44,12.46,12.41,12.45,150500.0
2010-04-20 13:50:00,12.44,12.47,12.42,12.46,214900.0,12.44,12.47,12.42,12.46,214900.0
2010-04-20 14:00:00,12.46,12.49,12.41,12.41,229600.0,12.46,12.49,12.41,12.41,229600.0
2010-04-20 14:10:00,12.41,12.42,12.38,12.39,343700.0,12.41,12.42,12.38,12.39,343700.0
2010-04-20 14:20:00,12.39,12.4,12.34,12.36,432600.0,12.39,12.4,12.34,12.36,432600.0
2010-04-20 14:30:00,12.35,12.37,12.29,12.35,501200.0,12.35,12.37,12.29,12.35,501200.0
2010-04-20 14:40:00,12.35,12.4,12.34,12.38,177800.0,12.35,12.4,12.34,12.38,177800.0
2010-04-20 14:50:00,12.39,12.41,12.36,12.4,155400.0,12.39,12.41,12.36,12.4,155400.0
2010-04-20 15:00:00,12.39,12.42,12.36,12.39,196700.0,12.39,12.42,12.36,12.39,196700.0
2010-04-20 15:10:00,12.39,12.42,12.38,12.41,238000.0,12.39,12.42,12.38,12.41,238000.0
2010-04-20 15:20:00,12.41,12.43,12.39,12.42,354200.0,12.41,12.43,12.39,12.42,354200.0
2010-04-20 15:30:00,12.41,12.46,12.41,12.45,418600.0,12.41,12.46,12.41,12.45,418600.0
2010-04-20 15:40:00,12.45,12.45,12.4,12.41,716800.0,12.45,12.45,12.4,12.41,716800.0
2010-04-20 15:50:00,12.41,12.47,12.41,12.46,870100.0,12.41,12.47,12.41,12.46,870100.0
2010-04-21 09:30:00,12.64,12.64,12.5,12.55,521500.0,12.64,12.64,12.5,12.55,521500.0
2010-04-21 09:40:00,12.57,12.71,12.56,12.66,610400.0,12.57,12.71,12.56,12.66,610400.0
2010-04-21 09:50:00,12.67,12.7,12.58,12.61,711200.0,12.67,12.7,12.58,12.61,711200.0
2010-04-21 10:00:00,12.6,12.6,12.49,12.51,457100.0,12.6,12.6,12.49,12.51,457100.0
2010-04-21 10:10:00,12.5,12.53,12.43,12.45,403900.0,12.5,12.53,12.43,12.45,403900.0
2010-04-21 10:20:00,12.44,12.44,12.34,12.37,424900.0,12.44,12.44,12.34,12.37,424900.0
2010-04-21 10:30:00,12.36,12.37,12.27,12.3,581700.0,12.36,12.37,12.27,12.3,581700.0
2010-04-21 10:40:00,12.31,12.4,12.31,12.35,347900.0,12.31,12.4,12.31,12.35,347900.0
2010-04-21 10:50:00,12.35,12.35,12.31,12.34,200900.0,12.35,12.35,12.31,12.34,200900.0
2010-04-21 11:00:00,12.33,12.34,12.28,12.28,183400.0,12.33,12.34,12.28,12.28,183400.0
2010-04-21 11:10:00,12.28,12.35,12.27,12.33,256200.0,12.28,12.35,12.27,12.33,256200.0
2010-04-21 11:20:00,12.33,12.36,12.24,12.25,177100.0,12.33,12.36,12.24,12.25,177100.0
2010-04-21 11:30:00,12.24,12.28,12.2,12.25,238700.0,12.24,12.28,12.2,12.25,238700.0
2010-04-21 11:40:00,12.25,12.29,12.25,12.27,156800.0,12.25,12.29,12.25,12.27,156800.0
2010-04-21 11:50:00,12.27,12.29,12.26,12.29,139300.0,12.27,12.29,12.26,12.29,139300.0
2010-04-21 12:00:00,12.28,12.34,12.27,12.29,181300.0,12.28,12.34,12.27,12.29,181300.0
2010-04-21 12:10:00,12.29,12.31,12.29,12.29,136500.0,12.29,12.31,12.29,12.29,136500.0
2010-04-21 12:20:00,12.29,12.31,12.29,12.3,244300.0,12.29,12.31,12.29,12.3,244300.0
2010-04-21 12:30:00,12.3,12.31,12.28,12.29,395500.0,12.3,12.31,12.28,12.29,395500.0
2010-04-21 12:40:00,12.28,12.3,12.27,12.28,129500.0,12.28,12.3,12.27,12.28,129500.0
2010-04-21 12:50:00,12.28,12.3,12.27,12.29,379400.0,12.28,12.3,12.27,12.29,379400.0
2010-04-21 13:00:00,12.3,12.34,12.29,12.32,366800.0,12.3,12.34,12.29,12.32,366800.0
2010-04-21 13:10:00,12.32,12.38,12.29,12.35,315000.0,12.32,12.38,12.29,12.35,315000.0
2010-04-21 13:20:00,12.35,12.4,12.33,12.4,339500.0,12.35,12.4,12.33,12.4,339500.0
2010-04-21 13:30:00,12.39,12.4,12.35,12.38,300300.0,12.39,12.4,12.35,12.38,300300.0
2010-04-21 13:40:00,12.37,12.46,12.37,12.42,319900.0,12.37,12.46,12.37,12.42,319900.0
2010-04-21 13:50:00,12.42,12.45,12.38,12.43,272300.0,12.42,12.45,12.38,12.43,272300.0
2010-04-21 14:00:00,12.43,12.45,12.37,12.38,204400.0,12.43,12.45,12.37,12.38,204400.0
2010-04-21 14:10:00,12.39,12.39,12.33,12.35,326900.0,12.39,12.39,12.33,12.35,326900.0
2010-04-21 14:20:00,12.34,12.35,12.3,12.34,264600.0,12.34,12.35,12.3,12.34,264600.0
2010-04-21 14:30:00,12.34,12.43,12.34,12.42,445900.0,12.34,12.43,12.34,12.42,445900.0
2010-04-21 14:40:00,12.41,12.45,12.39,12.4,609700.0,12.41,12.45,12.39,12.4,609700.0
2010-04-21 14:50:00,12.4,12.43,12.39,12.42,342300.0,12.4,12.43,12.39,12.42,342300.0
2010-04-21 15:00:00,12.42,12.43,12.38,12.38,630700.0,12.42,12.43,12.38,12.38,630700.0
2010-04-21 15:10:00,12.4,12.46,12.36,12.45,662900.0,12.4,12.46,12.36,12.45,662900.0
2010-04-21 15:20:00,12.45,12.45,12.39,12.41,557900.0,12.45,12.45,12.39,12.41,557900.0
2010-04-21 15:30:00,12.4,12.48,12.4,12.47,614600.0,12.4,12.48,12.4,12.47,614600.0
2010-04-21 15:40:00,12.47,12.51,12.45,12.49,849800.0,12.47,12.51,12.45,12.49,849800.0
2010-04-21 15:50:00,12.48,12.51,12.43,12.43,1320900.0,12.48,12.51,12.43,12.43,1320900.0
2010-04-22 09:30:00,13.0,13.68,12.95,13.41,9655100.0,13.0,13.68,12.95,13.41,9655100.0
2010-04-22 09:40:00,13.4,13.75,13.38,13.74,4872700.0,13.4,13.75,13.38,13.74,4872700.0
2010-04-22 09:50:00,13.74,13.99,13.71,13.89,6921600.0,13.74,13.99,13.71,13.89,6921600.0
2010-04-22 10:00:00,13.89,14.26,13.87,14.25,5980800.0,13.89,14.26,13.87,14.25,5980800.0
2010-04-22 10:10:00,14.25,14.36,14.15,14.2,7897400.0,14.25,14.36,14.15,14.2,7897400.0
2010-04-22 10:20:00,14.21,14.34,14.14,14.24,2848300.0,14.21,14.34,14.14,14.24,2848300.0
2010-04-22 10:30:00,14.25,14.53,14.24,14.39,3552500.0,14.25,14.53,14.24,14.39,3552500.0
2010-04-22 10:40:00,14.39,14.5,14.28,14.28,2143400.0,14.39,14.5,14.28,14.28,2143400.0
2010-04-22 10:50:00,14.29,14.36,14.26,14.31,1913100.0,14.29,14.36,14.26,14.31,1913100.0
2010-04-22 11:00:00,14.32,14.48,14.3,14.47,1427300.0,14.32,14.48,14.3,14.47,1427300.0
2010-04-22 11:10:00,14.45,14.54,14.43,14.45,1922200.0,14.45,14.54,14.43,14.45,1922200.0
2010-04-22 11:20:00,14.45,14.51,14.41,14.46,1292900.0,14.45,14.51,14.41,14.46,1292900.0
2010-04-22 11:30:00,14.45,14.49,14.37,14.49,1762600.0,14.45,14.49,14.37,14.49,1762600.0
2010-04-22 11:40:00,14.48,14.49,14.31,14.35,1068900.0,14.48,14.49,14.31,14.35,1068900.0
2010-04-22 11:50:00,14.36,14.46,14.3,14.43,1111600.0,14.36,14.46,14.3,14.43,1111600.0
2010-04-22 12:00:00,14.43,14.6,14.37,14.56,1236200.0,14.43,14.6,14.37,14.56,1236200.0
2010-04-22 12:10:00,14.57,14.64,14.5,14.55,1566600.0,14.57,14.64,14.5,14.55,1566600.0
2010-04-22 12:20:00,14.55,14.57,14.43,14.57,959700.0,14.55,14.57,14.43,14.57,959700.0
2010-04-22 12:30:00,14.57,14.6,14.49,14.56,799400.0,14.57,14.6,14.49,14.56,799400.0
2010-04-22 12:40:00,14.55,14.64,14.52,14.52,1943200.0,14.55,14.64,14.52,14.52,1943200.0
2010-04-22 12:50:00,14.53,14.54,14.47,14.48,872200.0,14.53,14.54,14.47,14.48,872200.0
2010-04-22 13:00:00,14.48,14.53,14.43,14.47,1757000.0,14.48,14.53,14.43,14.47,1757000.0
2010-04-22 13:10:00,14.47,14.49,14.42,14.47,828100.0,14.47,14.49,14.42,14.47,828100.0
2010-04-22 13:20:00,14.47,14.49,14.43,14.45,728000.0,14.47,14.49,14.43,14.45,728000.0
2010-04-22 13:30:00,14.45,14.48,14.44,14.47,674800.0,14.45,14.48,14.44,14.47,674800.0
2010-04-22 13:40:00,14.47,14.55,14.45,14.48,1022700.0,14.47,14.55,14.45,14.48,1022700.0
2010-04-22 13:50:00,14.48,14.56,14.35,14.47,3005100.0,14.48,14.56,14.35,14.47,3005100.0
2010-04-22 14:00:00,14.47,14.49,14.38,14.46,941500.0,14.47,14.49,14.38,14.46,941500.0
2010-04-22 14:10:00,14.46,14.49,14.33,14.38,1520400.0,14.46,14.49,14.33,14.38,1520400.0
2010-04-22 14:20:00,14.37,14.38,14.23,14.31,2276400.0,14.37,14.38,14.23,14.31,2276400.0
2010-04-22 14:30:00,14.3,14.33,14.17,14.21,1276800.0,14.3,14.33,14.17,14.21,1276800.0
2010-04-22 14:40:00,14.22,14.29,14.19,14.24,1139600.0,14.22,14.29,14.19,14.24,1139600.0
2010-04-22 14:50:00,14.25,14.31,14.24,14.27,751100.0,14.25,14.31,14.24,14.27,751100.0
2010-04-22 15:00:00,14.27,14.35,14.26,14.28,1088500.0,14.27,14.35,14.26,14.28,1088500.0
2010-04-22 15:10:00,14.28,14.31,14.24,14.3,844200.0,14.28,14.31,14.24,14.3,844200.0
2010-04-22 15:20:00,14.29,14.4,14.29,14.37,1225700.0,14.29,14.4,14.29,14.37,1225700.0
2010-04-22 15:30:00,14.38,14.39,14.24,14.26,1118600.0,14.38,14.39,14.24,14.26,1118600.0
2010-04-22 15:40:00,14.26,14.34,14.24,14.32,1948800.0,14.26,14.34,14.24,14.32,1948800.0
2010-04-22 15:50:00,14.32,14.34,14.28,14.32,3202500.0,14.32,14.34,14.28,14.32,3202500.0
2010-04-23 09:30:00,14.29,14.34,14.04,14.06,2333800.0,14.29,14.34,14.04,14.06,2333800.0
2010-04-23 09:40:00,14.07,14.18,14.04,14.16,1315300.0,14.07,14.18,14.04,14.16,1315300.0
2010-04-23 09:50:00,14.15,14.37,14.09,14.13,1538600.0,14.15,14.37,14.09,14.13,1538600.0
2010-04-23 10:00:00,14.13,14.2,14.05,14.14,1239700.0,14.13,14.2,14.05,14.14,1239700.0
2010-04-23 10:10:00,14.14,14.18,13.95,13.97,1740900.0,14.14,14.18,13.95,13.97,1740900.0
2010-04-23 10:20:00,13.97,14.04,13.91,13.96,1606500.0,13.97,14.04,13.91,13.96,1606500.0
2010-04-23 10:30:00,13.96,14.0,13.89,13.98,1002400.0,13.96,14.0,13.89,13.98,1002400.0
2010-04-23 10:40:00,13.98,14.03,13.88,13.89,590800.0,13.98,14.03,13.88,13.89,590800.0
2010-04-23 10:50:00,13.89,13.93,13.86,13.93,521500.0,13.89,13.93,13.86,13.93,521500.0
2010-04-23 11:00:00,13.93,13.93,13.8,13.85,981400.0,13.93,13.93,13.8,13.85,981400.0
2010-04-23 11:10:00,13.85,13.95,13.84,13.95,485100.0,13.85,13.95,13.84,13.95,485100.0
2010-04-23 11:20:00,13.95,13.99,13.94,13.97,595000.0,13.95,13.99,13.94,13.97,595000.0
2010-04-23 11:30:00,13.96,13.96,13.85,13.85,592200.0,13.96,13.96,13.85,13.85,592200.0
2010-04-23 11:40:00,13.85,13.88,13.77,13.84,836500.0,13.85,13.88,13.77,13.84,836500.0
2010-04-23 11:50:00,13.83,13.86,13.79,13.8,247800.0,13.83,13.86,13.79,13.8,247800.0
2010-04-23 12:00:00,13.8,13.91,13.8,13.88,441000.0,13.8,13.91,13.8,13.88,441000.0
2010-04-23 12:10:00,13.88,13.96,13.87,13.96,256200.0,13.88,13.96,13.87,13.96,256200.0
2010-04-23 12:20:00,13.96,13.99,13.94,13.95,417900.0,13.96,13.99,13.94,13.95,417900.0
2010-04-23 12:30:00,13.95,13.95,13.89,13.92,212800.0,13.95,13.95,13.89,13.92,212800.0
2010-04-23 12:40:00,13.92,14.05,13.92,14.05,389200.0,13.92,14.05,13.92,14.05,389200.0
2010-04-23 12:50:00,14.06,14.07,13.97,14.05,589400.0,14.06,14.07,13.97,14.05,589400.0
2010-04-23 13:00:00,14.05,14.06,14.0,14.04,346500.0,14.05,14.06,14.0,14.04,346500.0
2010-04-23 13:10:00,14.04,14.07,14.02,14.03,221900.0,14.04,14.07,14.02,14.03,221900.0
2010-04-23 13:20:00,14.03,14.06,14.02,14.04,179200.0,14.03,14.06,14.02,14.04,179200.0
2010-04-23 13:30:00,14.03,14.1,14.03,14.1,392700.0,14.03,14.1,14.03,14.1,392700.0
2010-04-23 13:40:00,14.1,14.13,14.06,14.12,326900.0,14.1,14.13,14.06,14.12,326900.0
2010-04-23 13:50:00,14.13,14.16,14.09,14.09,500500.0,14.13,14.16,14.09,14.09,500500.0
2010-04-23 14:00:00,14.09,14.1,14.0,14.01,505400.0,14.09,14.1,14.0,14.01,505400.0
2010-04-23 14:10:00,14.02,14.11,14.0,14.08,406000.0,14.02,14.11,14.0,14.08,406000.0
2010-04-23 14:20:00,14.08,14.13,14.04,14.06,718900.0,14.08,14.13,14.04,14.06,718900.0
2010-04-23 14:30:00,14.07,14.14,14.06,14.14,898100.0,14.07,14.14,14.06,14.14,898100.0
2010-04-23 14:40:00,14.14,14.23,14.13,14.19,531300.0,14.14,14.23,14.13,14.19,531300.0
2010-04-23 14:50:00,14.19,14.25,14.16,14.19,555800.0,14.19,14.25,14.16,14.19,555800.0
2010-04-23 15:00:00,14.19,14.2,14.16,14.17,543900.0,14.19,14.2,14.16,14.17,543900.0
2010-04-23 15:10:00,14.18,14.2,14.15,14.17,442400.0,14.18,14.2,14.15,14.17,442400.0
2010-04-23 15:20:00,14.17,14.17,14.14,14.15,532700.0,14.17,14.17,14.14,14.15,532700.0
2010-04-23 15:30:00,14.14,14.17,14.1,14.16,837900.0,14.14,14.17,14.1,14.16,837900.0
2010-04-23 15:40:00,14.16,14.22,14.11,14.22,912100.0,14.16,14.22,14.11,14.22,912100.0
2010-04-23 15:50:00,14.22,14.27,14.16,14.25,2239300.0,14.22,14.27,14.16,14.25,2239300.0
2010-04-26 09:30:00,14.34,14.99,14.34,14.99,2445100.0,14.34,14.99,14.34,14.99,2445100.0
2010-04-26 09:40:00,14.99,15.1,14.89,14.93,2432500.0,14.99,15.1,14.89,14.93,2432500.0
2010-04-26 09:50:00,14.94,15.01,14.9,14.99,1055600.0,14.94,15.01,14.9,14.99,1055600.0
2010-04-26 10:00:00,14.98,14.98,14.75,14.92,1800400.0,14.98,14.98,14.75,14.92,1800400.0
2010-04-26 10:10:00,14.92,15.14,14.9,15.03,1740200.0,14.92,15.14,14.9,15.03,1740200.0
2010-04-26 10:20:00,15.03,15.14,15.02,15.12,817600.0,15.03,15.14,15.02,15.12,817600.0
2010-04-26 10:30:00,15.12,15.14,15.0,15.09,865900.0,15.12,15.14,15.0,15.09,865900.0
2010-04-26 10:40:00,15.09,15.12,15.0,15.11,431200.0,15.09,15.12,15.0,15.11,431200.0
2010-04-26 10:50:00,15.11,15.31,15.11,15.29,1753500.0,15.11,15.31,15.11,15.29,1753500.0
2010-04-26 11:00:00,15.29,15.41,15.28,15.38,1684200.0,15.29,15.41,15.28,15.38,1684200.0
2010-04-26 11:10:00,15.37,15.53,15.35,15.52,2247700.0,15.37,15.53,15.35,15.52,2247700.0
2010-04-26 11:20:00,15.51,15.53,15.42,15.48,1455300.0,15.51,15.53,15.42,15.48,1455300.0
2010-04-26 11:30:00,15.48,15.56,15.33,15.37,1857800.0,15.48,15.56,15.33,15.37,1857800.0
2010-04-26 11:40:00,15.35,15.4,15.34,15.36,1104600.0,15.35,15.4,15.34,15.36,1104600.0
2010-04-26 11:50:00,15.36,15.37,15.29,15.33,723100.0,15.36,15.37,15.29,15.33,723100.0
2010-04-26 12:00:00,15.33,15.39,15.29,15.35,557900.0,15.33,15.39,15.29,15.35,557900.0
2010-04-26 12:10:00,15.35,15.5,15.35,15.5,681100.0,15.35,15.5,15.35,15.5,681100.0
2010-04-26 12:20:00,15.5,15.63,15.49,15.58,2153200.0,15.5,15.63,15.49,15.58,2153200.0
2010-04-26 12:30:00,15.58,15.67,15.54,15.59,1535800.0,15.58,15.67,15.54,15.59,1535800.0
2010-04-26 12:40:00,15.59,15.6,15.41,15.51,1256500.0,15.59,15.6,15.41,15.51,1256500.0
2010-04-26 12:50:00,15.51,15.61,15.5,15.56,936600.0,15.51,15.61,15.5,15.56,936600.0
2010-04-26 13:00:00,15.56,15.63,15.55,15.6,449400.0,15.56,15.63,15.55,15.6,449400.0
2010-04-26 13:10:00,15.6,15.62,15.58,15.62,247100.0,15.6,15.62,15.58,15.62,247100.0
2010-04-26 13:20:00,15.61,15.64,15.56,15.57,416500.0,15.61,15.64,15.56,15.57,416500.0
2010-04-26 13:30:00,15.57,15.61,15.56,15.59,461300.0,15.57,15.61,15.56,15.59,461300.0
2010-04-26 13:40:00,15.59,15.6,15.56,15.57,277900.0,15.59,15.6,15.56,15.57,277900.0
2010-04-26 13:50:00,15.57,15.58,15.47,15.47,696500.0,15.57,15.58,15.47,15.47,696500.0
2010-04-26 14:00:00,15.46,15.59,15.42,15.5,1271200.0,15.46,15.59,15.42,15.5,1271200.0
2010-04-26 14:10:00,15.49,15.54,15.46,15.52,672700.0,15.49,15.54,15.46,15.52,672700.0
2010-04-26 14:20:00,15.52,15.54,15.48,15.54,397600.0,15.52,15.54,15.48,15.54,397600.0
2010-04-26 14:30:00,15.54,15.54,15.44,15.44,374500.0,15.54,15.54,15.44,15.44,374500.0
2010-04-26 14:40:00,15.44,15.46,15.36,15.41,798700.0,15.44,15.46,15.36,15.41,798700.0
2010-04-26 14:50:00,15.41,15.49,15.4,15.45,586600.0,15.41,15.49,15.4,15.45,586600.0
2010-04-26 15:00:00,15.45,15.45,15.37,15.39,760900.0,15.45,15.45,15.37,15.39,760900.0
2010-04-26 15:10:00,15.38,15.38,15.24,15.34,1346100.0,15.38,15.38,15.24,15.34,1346100.0
2010-04-26 15:20:00,15.33,15.39,15.26,15.27,982100.0,15.33,15.39,15.26,15.27,982100.0
2010-04-26 15:30:00,15.26,15.5,15.26,15.49,1395100.0,15.26,15.5,15.26,15.49,1395100.0
2010-04-26 15:40:00,15.49,15.52,15.45,15.5,1533000.0,15.49,15.52,15.45,15.5,1533000.0
2010-04-26 15:50:00,15.5,15.51,15.42,15.44,2354100.0,15.5,15.51,15.42,15.44,2354100.0
2010-04-27 09:30:00,15.02,15.1,14.88,15.01,5808600.0,15.02,15.1,14.88,15.01,5808600.0
2010-04-27 09:40:00,15.01,15.01,14.86,14.88,2361100.0,15.01,15.01,14.86,14.88,2361100.0
2010-04-27 09:50:00,14.87,14.93,14.77,14.81,1811600.0,14.87,14.93,14.77,14.81,1811600.0
2010-04-27 10:00:00,14.8,14.88,14.8,14.84,2423400.0,14.8,14.88,14.8,14.84,2423400.0
2010-04-27 10:10:00,14.84,15.0,14.81,14.99,1112300.0,14.84,15.0,14.81,14.99,1112300.0
2010-04-27 10:20:00,14.99,15.0,14.87,15.0,761600.0,14.99,15.0,14.87,15.0,761600.0
2010-04-27 10:30:00,15.0,15.0,14.9,14.94,642600.0,15.0,15.0,14.9,14.94,642600.0
2010-04-27 10:40:00,14.95,15.01,14.93,14.98,590800.0,14.95,15.01,14.93,14.98,590800.0
2010-04-27 10:50:00,14.97,14.99,14.94,14.96,305200.0,14.97,14.99,14.94,14.96,305200.0
2010-04-27 11:00:00,14.95,14.98,14.9,14.92,305900.0,14.95,14.98,14.9,14.92,305900.0
2010-04-27 11:10:00,14.9,14.92,14.86,14.9,340900.0,14.9,14.92,14.86,14.9,340900.0
2010-04-27 11:20:00,14.91,14.93,14.76,14.76,562100.0,14.91,14.93,14.76,14.76,562100.0
2010-04-27 11:30:00,14.76,14.88,14.75,14.83,555800.0,14.76,14.88,14.75,14.83,555800.0
2010-04-27 11:40:00,14.82,14.95,14.81,14.86,558600.0,14.82,14.95,14.81,14.86,558600.0
2010-04-27 11:50:00,14.87,14.9,14.82,14.88,561400.0,14.87,14.9,14.82,14.88,561400.0
2010-04-27 12:00:00,14.88,14.95,14.82,14.82,386400.0,14.88,14.95,14.82,14.82,386400.0
2010-04-27 12:10:00,14.83,14.86,14.76,14.83,640500.0,14.83,14.86,14.76,14.83,640500.0
2010-04-27 12:20:00,14.83,14.91,14.79,14.8,210000.0,14.83,14.91,14.79,14.8,210000.0
2010-04-27 12:30:00,14.8,14.86,14.8,14.86,195300.0,14.8,14.86,14.8,14.86,195300.0
2010-04-27 12:40:00,14.86,14.89,14.84,14.85,216300.0,14.86,14.89,14.84,14.85,216300.0
2010-04-27 12:50:00,14.85,14.96,14.84,14.93,364700.0,14.85,14.96,14.84,14.93,364700.0
2010-04-27 13:00:00,14.94,14.98,14.92,14.98,363300.0,14.94,14.98,14.92,14.98,363300.0
2010-04-27 13:10:00,14.96,14.99,14.93,14.97,306600.0,14.96,14.99,14.93,14.97,306600.0
2010-04-27 13:20:00,14.97,15.15,14.96,15.09,1144500.0,14.97,15.15,14.96,15.09,1144500.0
2010-04-27 13:30:00,15.1,15.11,15.0,15.02,781900.0,15.1,15.11,15.0,15.02,781900.0
2010-04-27 13:40:00,15.02,15.03,14.98,15.01,347200.0,15.02,15.03,14.98,15.01,347200.0
2010-04-27 13:50:00,15.01,15.01,14.89,14.94,356300.0,15.01,15.01,14.89,14.94,356300.0
2010-04-27 14:00:00,14.95,14.96,14.89,14.92,292600.0,14.95,14.96,14.89,14.92,292600.0
2010-04-27 14:10:00,14.91,14.92,14.87,14.88,279300.0,14.91,14.92,14.87,14.88,279300.0
2010-04-27 14:20:00,14.88,14.91,14.82,14.9,340200.0,14.88,14.91,14.82,14.9,340200.0
2010-04-27 14:30:00,14.9,14.91,14.83,14.85,225400.0,14.9,14.91,14.83,14.85,225400.0
2010-04-27 14:40:00,14.85,14.87,14.8,14.84,232400.0,14.85,14.87,14.8,14.84,232400.0
2010-04-27 14:50:00,14.83,14.84,14.72,14.72,577500.0,14.83,14.84,14.72,14.72,577500.0
2010-04-27 15:00:00,14.72,14.75,14.68,14.72,732200.0,14.72,14.75,14.68,14.72,732200.0
2010-04-27 15:10:00,14.72,14.73,14.64,14.73,830200.0,14.72,14.73,14.64,14.73,830200.0
2010-04-27 15:20:00,14.73,14.77,14.7,14.71,452200.0,14.73,14.77,14.7,14.71,452200.0
2010-04-27 15:30:00,14.71,14.71,14.62,14.63,730800.0,14.71,14.71,14.62,14.63,730800.0
2010-04-27 15:40:00,14.63,14.66,14.58,14.59,1117900.0,14.63,14.66,14.58,14.59,1117900.0
2010-04-27 15:50:00,14.6,14.65,14.52,14.58,2135700.0,14.6,14.65,14.52,14.58,2135700.0
2010-04-28 09:30:00,14.5,14.68,14.4,14.5,2112600.0,14.5,14.68,14.4,14.5,2112600.0
2010-04-28 09:40:00,14.49,14.52,14.31,14.48,890400.0,14.49,14.52,14.31,14.48,890400.0
2010-04-28 09:50:00,14.49,14.54,14.4,14.49,662900.0,14.49,14.54,14.4,14.49,662900.0
2010-04-28 10:00:00,14.49,14.49,14.22,14.22,1429400.0,14.49,14.49,14.22,14.22,1429400.0
2010-04-28 10:10:00,14.23,14.3,14.16,14.24,1230600.0,14.23,14.3,14.16,14.24,1230600.0
2010-04-28 10:20:00,14.24,14.28,14.18,14.24,611800.0,14.24,14.28,14.18,14.24,611800.0
2010-04-28 10:30:00,14.23,14.23,13.97,13.99,1627500.0,14.23,14.23,13.97,13.99,1627500.0
2010-04-28 10:40:00,14.01,14.15,13.98,14.09,651000.0,14.01,14.15,13.98,14.09,651000.0
2010-04-28 10:50:00,14.09,14.2,14.09,14.16,413700.0,14.09,14.2,14.09,14.16,413700.0
2010-04-28 11:00:00,14.16,14.3,14.15,14.29,1188600.0,14.16,14.3,14.15,14.29,1188600.0
2010-04-28 11:10:00,14.29,14.38,14.28,14.38,802200.0,14.29,14.38,14.28,14.38,802200.0
2010-04-28 11:20:00,14.38,14.39,14.26,14.28,518700.0,14.38,14.39,14.26,14.28,518700.0
2010-04-28 11:30:00,14.29,14.29,14.13,14.24,648200.0,14.29,14.29,14.13,14.24,648200.0
2010-04-28 11:40:00,14.24,14.3,14.22,14.29,394100.0,14.24,14.3,14.22,14.29,394100.0
2010-04-28 11:50:00,14.29,14.3,14.26,14.29,165200.0,14.29,14.3,14.26,14.29,165200.0
2010-04-28 12:00:00,14.29,14.29,14.16,14.23,342300.0,14.29,14.29,14.16,14.23,342300.0
2010-04-28 12:10:00,14.22,14.23,14.18,14.19,134400.0,14.22,14.23,14.18,14.19,134400.0
2010-04-28 12:20:00,14.19,14.29,14.18,14.28,186900.0,14.19,14.29,14.18,14.28,186900.0
2010-04-28 12:30:00,14.27,14.28,14.21,14.21,163800.0,14.27,14.28,14.21,14.21,163800.0
2010-04-28 12:40:00,14.22,14.29,14.21,14.28,172900.0,14.22,14.29,14.21,14.28,172900.0
2010-04-28 12:50:00,14.28,14.34,14.28,14.29,325500.0,14.28,14.34,14.28,14.29,325500.0
2010-04-28 13:00:00,14.28,14.31,14.28,14.3,228900.0,14.28,14.31,14.28,14.3,228900.0
2010-04-28 13:10:00,14.31,14.31,14.27,14.3,280700.0,14.31,14.31,14.27,14.3,280700.0
2010-04-28 13:20:00,14.31,14.35,14.29,14.3,265300.0,14.31,14.35,14.29,14.3,265300.0
2010-04-28 13:30:00,14.3,14.32,14.26,14.28,277200.0,14.3,14.32,14.26,14.28,277200.0
2010-04-28 13:40:00,14.28,14.32,14.26,14.3,193200.0,14.28,14.32,14.26,14.3,193200.0
2010-04-28 13:50:00,14.3,14.35,14.3,14.33,154700.0,14.3,14.35,14.3,14.33,154700.0
2010-04-28 14:00:00,14.33,14.36,14.3,14.33,268800.0,14.33,14.36,14.3,14.33,268800.0
2010-04-28 14:10:00,14.33,14.36,14.29,14.3,262500.0,14.33,14.36,14.29,14.3,262500.0
2010-04-28 14:20:00,14.3,14.36,14.27,14.27,490700.0,14.3,14.36,14.27,14.27,490700.0
2010-04-28 14:30:00,14.27,14.33,14.26,14.31,399700.0,14.27,14.33,14.26,14.31,399700.0
2010-04-28 14:40:00,14.31,14.33,14.27,14.29,157500.0,14.31,14.33,14.27,14.29,157500.0
2010-04-28 14:50:00,14.29,14.34,14.28,14.34,396900.0,14.29,14.34,14.28,14.34,396900.0
2010-04-28 15:00:00,14.34,14.35,14.27,14.29,382200.0,14.34,14.35,14.27,14.29,382200.0
2010-04-28 15:10:00,14.28,14.28,14.22,14.23,413700.0,14.28,14.28,14.22,14.23,413700.0
2010-04-28 15:20:00,14.23,14.26,14.21,14.23,502600.0,14.23,14.26,14.21,14.23,502600.0
2010-04-28 15:30:00,14.23,14.25,14.16,14.22,614600.0,14.23,14.25,14.16,14.22,614600.0
2010-04-28 15:40:00,14.22,14.28,14.18,14.22,683900.0,14.22,14.28,14.18,14.22,683900.0
2010-04-28 15:50:00,14.23,14.23,14.18,14.2,1402800.0,14.23,14.23,14.18,14.2,1402800.0
2010-04-29 09:30:00,14.4,14.53,14.36,14.5,1012200.0,14.4,14.53,14.36,14.5,1012200.0
2010-04-29 09:40:00,14.5,14.52,14.37,14.51,542500.0,14.5,14.52,14.37,14.51,542500.0
2010-04-29 09:50:00,14.51,14.64,14.45,14.46,998200.0,14.51,14.64,14.45,14.46,998200.0
2010-04-29 10:00:00,14.46,14.47,14.19,14.25,1288700.0,14.46,14.47,14.19,14.25,1288700.0
2010-04-29 10:10:00,14.26,14.32,14.21,14.31,441700.0,14.26,14.32,14.21,14.31,441700.0
2010-04-29 10:20:00,14.31,14.4,14.28,14.3,503300.0,14.31,14.4,14.28,14.3,503300.0
2010-04-29 10:30:00,14.31,14.39,14.31,14.38,252700.0,14.31,14.39,14.31,14.38,252700.0
2010-04-29 10:40:00,14.38,14.5,14.36,14.49,553000.0,14.38,14.5,14.36,14.49,553000.0
2010-04-29 10:50:00,14.49,14.56,14.48,14.53,702800.0,14.49,14.56,14.48,14.53,702800.0
2010-04-29 11:00:00,14.52,14.6,14.44,14.47,613900.0,14.52,14.6,14.44,14.47,613900.0
2010-04-29 11:10:00,14.48,14.53,14.48,14.51,256200.0,14.48,14.53,14.48,14.51,256200.0
2010-04-29 11:20:00,14.51,14.58,14.51,14.57,354200.0,14.51,14.58,14.51,14.57,354200.0
2010-04-29 11:30:00,14.58,14.64,14.57,14.58,646800.0,14.58,14.64,14.57,14.58,646800.0
2010-04-29 11:40:00,14.57,14.58,14.49,14.51,391300.0,14.57,14.58,14.49,14.51,391300.0
2010-04-29 11:50:00,14.51,14.55,14.51,14.53,216300.0,14.51,14.55,14.51,14.53,216300.0
2010-04-29 12:00:00,14.53,14.56,14.46,14.46,232400.0,14.53,14.56,14.46,14.46,232400.0
2010-04-29 12:10:00,14.46,14.51,14.46,14.49,165200.0,14.46,14.51,14.46,14.49,165200.0
2010-04-29 12:20:00,14.49,14.51,14.48,14.51,127400.0,14.49,14.51,14.48,14.51,127400.0
2010-04-29 12:30:00,14.51,14.56,14.51,14.53,263200.0,14.51,14.56,14.51,14.53,263200.0
2010-04-29 12:40:00,14.53,14.56,14.53,14.55,249900.0,14.53,14.56,14.53,14.55,249900.0
2010-04-29 12:50:00,14.54,14.56,14.53,14.54,473200.0,14.54,14.56,14.53,14.54,473200.0
2010-04-29 13:00:00,14.55,14.59,14.54,14.58,202300.0,14.55,14.59,14.54,14.58,202300.0
2010-04-29 13:10:00,14.59,14.64,14.56,14.61,480900.0,14.59,14.64,14.56,14.61,480900.0
2010-04-29 13:20:00,14.61,14.64,14.61,14.63,294000.0,14.61,14.64,14.61,14.63,294000.0
2010-04-29 13:30:00,14.63,14.64,14.6,14.63,266000.0,14.63,14.64,14.6,14.63,266000.0
2010-04-29 13:40:00,14.63,14.73,14.62,14.72,728700.0,14.63,14.73,14.62,14.72,728700.0
2010-04-29 13:50:00,14.72,14.79,14.67,14.79,566300.0,14.72,14.79,14.67,14.79,566300.0
2010-04-29 14:00:00,14.79,14.85,14.76,14.83,569100.0,14.79,14.85,14.76,14.83,569100.0
2010-04-29 14:10:00,14.82,14.84,14.8,14.8,340200.0,14.82,14.84,14.8,14.8,340200.0
2010-04-29 14:20:00,14.8,14.82,14.76,14.76,224700.0,14.8,14.82,14.76,14.76,224700.0
2010-04-29 14:30:00,14.77,14.81,14.72,14.74,174300.0,14.77,14.81,14.72,14.74,174300.0
2010-04-29 14:40:00,14.74,14.79,14.71,14.77,158900.0,14.74,14.79,14.71,14.77,158900.0
2010-04-29 14:50:00,14.76,14.78,14.69,14.71,428400.0,14.76,14.78,14.69,14.71,428400.0
2010-04-29 15:00:00,14.7,14.72,14.68,14.7,282800.0,14.7,14.72,14.68,14.7,282800.0
2010-04-29 15:10:00,14.7,14.7,14.67,14.68,188300.0,14.7,14.7,14.67,14.68,188300.0
2010-04-29 15:20:00,14.68,14.71,14.66,14.7,235900.0,14.68,14.71,14.66,14.7,235900.0
2010-04-29 15:30:00,14.71,14.73,14.68,14.69,289800.0,14.71,14.73,14.68,14.69,289800.0
2010-04-29 15:40:00,14.68,14.7,14.64,14.69,522900.0,14.68,14.7,14.64,14.69,522900.0
2010-04-29 15:50:00,14.68,14.76,14.68,14.72,1253000.0,14.68,14.76,14.68,14.72,1253000.0
2010-04-30 09:30:00,14.84,14.84,14.54,14.57,912100.0,14.84,14.84,14.54,14.57,912100.0
2010-04-30 09:40:00,14.56,14.57,14.43,14.47,481600.0,14.56,14.57,14.43,14.47,481600.0
2010-04-30 09:50:00,14.46,14.47,14.29,14.29,562100.0,14.46,14.47,14.29,14.29,562100.0
2010-04-30 10:00:00,14.3,14.36,14.23,14.29,631400.0,14.3,14.36,14.23,14.29,631400.0
2010-04-30 10:10:00,14.3,14.36,14.27,14.33,532000.0,14.3,14.36,14.27,14.33,532000.0
2010-04-30 10:20:00,14.32,14.46,14.32,14.43,428400.0,14.32,14.46,14.32,14.43,428400.0
2010-04-30 10:30:00,14.42,14.48,14.4,14.44,324100.0,14.42,14.48,14.4,14.44,324100.0
2010-04-30 10:40:00,14.44,14.56,14.42,14.54,234500.0,14.44,14.56,14.42,14.54,234500.0
2010-04-30 10:50:00,14.55,14.55,14.51,14.52,224000.0,14.55,14.55,14.51,14.52,224000.0
2010-04-30 11:00:00,14.52,14.54,14.39,14.47,153300.0,14.52,14.54,14.39,14.47,153300.0
2010-04-30 11:10:00,14.46,14.52,14.42,14.49,97300.0,14.46,14.52,14.42,14.49,97300.0
2010-04-30 11:20:00,14.49,14.52,14.41,14.42,141400.0,14.49,14.52,14.41,14.42,141400.0
2010-04-30 11:30:00,14.41,14.52,14.41,14.45,63000.0,14.41,14.52,14.41,14.45,63000.0
2010-04-30 11:40:00,14.46,14.47,14.43,14.43,80500.0,14.46,14.47,14.43,14.43,80500.0
2010-04-30 11:50:00,14.44,14.51,14.44,14.51,97300.0,14.44,14.51,14.44,14.51,97300.0
2010-04-30 12:00:00,14.5,14.53,14.38,14.39,107800.0,14.5,14.53,14.38,14.39,107800.0
2010-04-30 12:10:00,14.38,14.44,14.36,14.36,168000.0,14.38,14.44,14.36,14.36,168000.0
2010-04-30 12:20:00,14.36,14.37,14.31,14.35,201600.0,14.36,14.37,14.31,14.35,201600.0
2010-04-30 12:30:00,14.35,14.37,14.3,14.3,105000.0,14.35,14.37,14.3,14.3,105000.0
2010-04-30 12:40:00,14.31,14.37,14.31,14.34,117600.0,14.31,14.37,14.31,14.34,117600.0
2010-04-30 12:50:00,14.34,14.34,14.25,14.27,340200.0,14.34,14.34,14.25,14.27,340200.0
2010-04-30 13:00:00,14.28,14.31,14.21,14.23,293300.0,14.28,14.31,14.21,14.23,293300.0
2010-04-30 13:10:00,14.23,14.23,14.1,14.15,728700.0,14.23,14.23,14.1,14.15,728700.0
2010-04-30 13:20:00,14.17,14.22,14.13,14.21,343000.0,14.17,14.22,14.13,14.21,343000.0
2010-04-30 13:30:00,14.22,14.25,14.16,14.24,163100.0,14.22,14.25,14.16,14.24,163100.0
2010-04-30 13:40:00,14.24,14.27,14.18,14.22,216300.0,14.24,14.27,14.18,14.22,216300.0
2010-04-30 13:50:00,14.21,14.25,14.2,14.2,167300.0,14.21,14.25,14.2,14.2,167300.0
2010-04-30 14:00:00,14.2,14.2,14.12,14.13,455700.0,14.2,14.2,14.12,14.13,455700.0
2010-04-30 14:10:00,14.13,14.22,14.13,14.22,203000.0,14.13,14.22,14.13,14.22,203000.0
2010-04-30 14:20:00,14.22,14.24,14.18,14.2,308000.0,14.22,14.24,14.18,14.2,308000.0
2010-04-30 14:30:00,14.2,14.22,14.14,14.14,130200.0,14.2,14.22,14.14,14.14,130200.0
2010-04-30 14:40:00,14.14,14.16,14.11,14.12,147000.0,14.14,14.16,14.11,14.12,147000.0
2010-04-30 14:50:00,14.12,14.14,14.08,14.11,253400.0,14.12,14.14,14.08,14.11,253400.0
2010-04-30 15:00:00,14.12,14.2,14.12,14.16,191100.0,14.12,14.2,14.12,14.16,191100.0
2010-04-30 15:10:00,14.16,14.21,14.15,14.2,245000.0,14.16,14.21,14.15,14.2,245000.0
2010-04-30 15:20:00,14.2,14.21,14.16,14.17,191100.0,14.2,14.21,14.16,14.17,191100.0
2010-04-30 15:30:00,14.17,14.21,14.11,14.13,548100.0,14.17,14.21,14.11,14.13,548100.0
2010-04-30 15:40:00,14.12,14.17,14.09,14.16,594300.0,14.12,14.17,14.09,14.16,594300.0
2010-04-30 15:50:00,14.16,14.19,14.1,14.11,1289400.0,14.16,14.19,14.1,14.11,1289400.0
2010-05-03 09:30:00,14.28,14.43,14.14,14.31,1211700.0,14.28,14.43,14.14,14.31,1211700.0
2010-05-03 09:40:00,14.32,14.39,14.15,14.22,508200.0,14.32,14.39,14.15,14.22,508200.0
2010-05-03 09:50:00,14.23,14.29,14.18,14.28,191100.0,14.23,14.29,14.18,14.28,191100.0
2010-05-03 10:00:00,14.27,14.56,14.24,14.48,988400.0,14.27,14.56,14.24,14.48,988400.0
2010-05-03 10:10:00,14.49,14.59,14.43,14.5,597800.0,14.49,14.59,14.43,14.5,597800.0
2010-05-03 10:20:00,14.48,14.63,14.48,14.52,506800.0,14.48,14.63,14.48,14.52,506800.0
2010-05-03 10:30:00,14.53,14.53,14.46,14.5,233800.0,14.53,14.53,14.46,14.5,233800.0
2010-05-03 10:40:00,14.51,14.55,14.43,14.49,147000.0,14.51,14.55,14.43,14.49,147000.0
2010-05-03 10:50:00,14.49,14.49,14.33,14.44,357700.0,14.49,14.49,14.33,14.44,357700.0
2010-05-03 11:00:00,14.44,14.53,14.4,14.46,179900.0,14.44,14.53,14.4,14.46,179900.0
2010-05-03 11:10:00,14.47,14.5,14.44,14.49,149800.0,14.47,14.5,14.44,14.49,149800.0
2010-05-03 11:20:00,14.5,14.51,14.47,14.48,126700.0,14.5,14.51,14.47,14.48,126700.0
2010-05-03 11:30:00,14.48,14.52,14.47,14.51,105000.0,14.48,14.52,14.47,14.51,105000.0
2010-05-03 11:40:00,14.51,14.53,14.46,14.52,177800.0,14.51,14.53,14.46,14.52,177800.0
2010-05-03 11:50:00,14.52,14.57,14.51,14.56,186900.0,14.52,14.57,14.51,14.56,186900.0
2010-05-03 12:00:00,14.56,14.58,14.54,14.58,187600.0,14.56,14.58,14.54,14.58,187600.0
2010-05-03 12:10:00,14.58,14.67,14.58,14.67,266700.0,14.58,14.67,14.58,14.67,266700.0
2010-05-03 12:20:00,14.68,14.77,14.66,14.76,436800.0,14.68,14.77,14.66,14.76,436800.0
2010-05-03 12:30:00,14.77,14.77,14.65,14.65,238000.0,14.77,14.77,14.65,14.65,238000.0
2010-05-03 12:40:00,14.66,14.68,14.62,14.68,441700.0,14.66,14.68,14.62,14.68,441700.0
2010-05-03 12:50:00,14.68,14.83,14.63,14.79,764400.0,14.68,14.83,14.63,14.79,764400.0
2010-05-03 13:00:00,14.79,14.8,14.69,14.73,311500.0,14.79,14.8,14.69,14.73,311500.0
2010-05-03 13:10:00,14.73,14.77,14.68,14.75,428400.0,14.73,14.77,14.68,14.75,428400.0
2010-05-03 13:20:00,14.75,14.77,14.69,14.7,178500.0,14.75,14.77,14.69,14.7,178500.0
2010-05-03 13:30:00,14.7,14.73,14.68,14.7,211400.0,14.7,14.73,14.68,14.7,211400.0
2010-05-03 13:40:00,14.7,14.7,14.64,14.66,186900.0,14.7,14.7,14.64,14.66,186900.0
2010-05-03 13:50:00,14.66,14.67,14.64,14.64,203000.0,14.66,14.67,14.64,14.64,203000.0
2010-05-03 14:00:00,14.64,14.65,14.58,14.59,298900.0,14.64,14.65,14.58,14.59,298900.0
2010-05-03 14:10:00,14.59,14.59,14.55,14.58,240800.0,14.59,14.59,14.55,14.58,240800.0
2010-05-03 14:20:00,14.59,14.6,14.55,14.56,154700.0,14.59,14.6,14.55,14.56,154700.0
2010-05-03 14:30:00,14.56,14.58,14.52,14.54,241500.0,14.56,14.58,14.52,14.54,241500.0
2010-05-03 14:40:00,14.53,14.54,14.48,14.51,307300.0,14.53,14.54,14.48,14.51,307300.0
2010-05-03 14:50:00,14.5,14.56,14.5,14.52,263200.0,14.5,14.56,14.5,14.52,263200.0
2010-05-03 15:00:00,14.53,14.53,14.45,14.5,277900.0,14.53,14.53,14.45,14.5,277900.0
2010-05-03 15:10:00,14.5,14.52,14.44,14.5,215600.0,14.5,14.52,14.44,14.5,215600.0
2010-05-03 15:20:00,14.49,14.49,14.45,14.47,175700.0,14.49,14.49,14.45,14.47,175700.0
2010-05-03 15:30:00,14.46,14.51,14.45,14.5,354900.0,14.46,14.51,14.45,14.5,354900.0
2010-05-03 15:40:00,14.51,14.56,14.48,14.52,473200.0,14.51,14.56,14.48,14.52,473200.0
2010-05-03 15:50:00,14.52,14.57,14.52,14.57,895300.0,14.52,14.57,14.52,14.57,895300.0
2010-05-04 09:30:00,14.29,14.29,14.14,14.18,609000.0,14.29,14.29,14.14,14.18,609000.0
2010-05-04 09:40:00,14.18,14.35,14.14,14.35,378700.0,14.18,14.35,14.14,14.35,378700.0
2010-05-04 09:50:00,14.35,14.41,14.25,14.36,347200.0,14.35,14.41,14.25,14.36,347200.0
2010-05-04 10:00:00,14.38,14.39,14.19,14.24,496300.0,14.38,14.39,14.19,14.24,496300.0
2010-05-04 10:10:00,14.24,14.29,14.2,14.25,616700.0,14.24,14.29,14.2,14.25,616700.0
2010-05-04 10:20:00,14.24,14.41,14.24,14.31,438900.0,14.24,14.41,14.24,14.31,438900.0
2010-05-04 10:30:00,14.31,14.35,14.07,14.1,1022700.0,14.31,14.35,14.07,14.1,1022700.0
2010-05-04 10:40:00,14.09,14.14,14.01,14.11,730800.0,14.09,14.14,14.01,14.11,730800.0
2010-05-04 10:50:00,14.1,14.11,14.04,14.04,313600.0,14.1,14.11,14.04,14.04,313600.0
2010-05-04 11:00:00,14.04,14.16,14.01,14.14,481600.0,14.04,14.16,14.01,14.14,481600.0
2010-05-04 11:10:00,14.14,14.31,14.12,14.31,567700.0,14.14,14.31,14.12,14.31,567700.0
2010-05-04 11:20:00,14.31,14.33,14.18,14.22,378700.0,14.31,14.33,14.18,14.22,378700.0
2010-05-04 11:30:00,14.22,14.29,14.21,14.26,277900.0,14.22,14.29,14.21,14.26,277900.0
2010-05-04 11:40:00,14.27,14.32,14.21,14.22,370300.0,14.27,14.32,14.21,14.22,370300.0
2010-05-04 11:50:00,14.22,14.23,14.15,14.16,140000.0,14.22,14.23,14.15,14.16,140000.0
2010-05-04 12:00:00,14.16,14.17,14.11,14.12,161700.0,14.16,14.17,14.11,14.12,161700.0
2010-05-04 12:10:00,14.12,14.23,14.11,14.18,231000.0,14.12,14.23,14.11,14.18,231000.0
2010-05-04 12:20:00,14.18,14.2,14.04,14.04,475300.0,14.18,14.2,14.04,14.04,475300.0
2010-05-04 12:30:00,14.04,14.09,13.98,14.09,1071000.0,14.04,14.09,13.98,14.09,1071000.0
2010-05-04 12:40:00,14.09,14.14,14.06,14.11,216300.0,14.09,14.14,14.06,14.11,216300.0
2010-05-04 12:50:00,14.11,14.14,14.08,14.13,138600.0,14.11,14.14,14.08,14.13,138600.0
2010-05-04 13:00:00,14.14,14.17,14.1,14.15,129500.0,14.14,14.17,14.1,14.15,129500.0
2010-05-04 13:10:00,14.15,14.17,14.13,14.17,174300.0,14.15,14.17,14.13,14.17,174300.0
2010-05-04 13:20:00,14.17,14.24,14.16,14.23,247800.0,14.17,14.24,14.16,14.23,247800.0
2010-05-04 13:30:00,14.22,14.29,14.18,14.21,317800.0,14.22,14.29,14.18,14.21,317800.0
2010-05-04 13:40:00,14.21,14.29,14.21,14.28,312900.0,14.21,14.29,14.21,14.28,312900.0
2010-05-04 13:50:00,14.29,14.29,14.23,14.28,74900.0,14.29,14.29,14.23,14.28,74900.0
2010-05-04 14:00:00,14.27,14.28,14.19,14.27,172200.0,14.27,14.28,14.19,14.27,172200.0
2010-05-04 14:10:00,14.27,14.28,14.21,14.21,138600.0,14.27,14.28,14.21,14.21,138600.0
2010-05-04 14:20:00,14.21,14.25,14.14,14.14,306600.0,14.21,14.25,14.14,14.14,306600.0
2010-05-04 14:30:00,14.14,14.2,14.1,14.1,387800.0,14.14,14.2,14.1,14.1,387800.0
2010-05-04 14:40:00,14.11,14.17,14.09,14.1,143500.0,14.11,14.17,14.09,14.1,143500.0
2010-05-04 14:50:00,14.11,14.16,14.11,14.14,112700.0,14.11,14.16,14.11,14.14,112700.0
2010-05-04 15:00:00,14.14,14.2,14.1,14.17,571900.0,14.14,14.2,14.1,14.17,571900.0
2010-05-04 15:10:00,14.17,14.23,14.15,14.22,176400.0,14.17,14.23,14.15,14.22,176400.0
2010-05-04 15:20:00,14.21,14.22,14.17,14.18,233100.0,14.21,14.22,14.17,14.18,233100.0
2010-05-04 15:30:00,14.18,14.21,14.13,14.14,339500.0,14.18,14.21,14.13,14.14,339500.0
2010-05-04 15:40:00,14.15,14.17,14.11,14.16,698600.0,14.15,14.17,14.11,14.16,698600.0
2010-05-04 15:50:00,14.16,14.27,14.15,14.19,984200.0,14.16,14.27,14.15,14.19,984200.0
2010-05-05 09:30:00,13.93,13.99,13.74,13.79,1529500.0,13.93,13.99,13.74,13.79,1529500.0
2010-05-05 09:40:00,13.78,13.89,13.77,13.84,797300.0,13.78,13.89,13.77,13.84,797300.0
2010-05-05 09:50:00,13.84,14.02,13.79,13.98,457800.0,13.84,14.02,13.79,13.98,457800.0
2010-05-05 10:00:00,13.97,14.08,13.95,13.98,426300.0,13.97,14.08,13.95,13.98,426300.0
2010-05-05 10:10:00,13.96,14.14,13.88,14.14,389200.0,13.96,14.14,13.88,14.14,389200.0
2010-05-05 10:20:00,14.14,14.14,14.05,14.09,337400.0,14.14,14.14,14.05,14.09,337400.0
2010-05-05 10:30:00,14.08,14.14,14.05,14.09,261100.0,14.08,14.14,14.05,14.09,261100.0
2010-05-05 10:40:00,14.09,14.27,14.09,14.23,362600.0,14.09,14.27,14.09,14.23,362600.0
2010-05-05 10:50:00,14.23,14.24,14.12,14.17,378000.0,14.23,14.24,14.12,14.17,378000.0
2010-05-05 11:00:00,14.15,14.18,14.05,14.13,232400.0,14.15,14.18,14.05,14.13,232400.0
2010-05-05 11:10:00,14.13,14.23,14.11,14.22,257600.0,14.13,14.23,14.11,14.22,257600.0
2010-05-05 11:20:00,14.21,14.34,14.21,14.29,606900.0,14.21,14.34,14.21,14.29,606900.0
2010-05-05 11:30:00,14.29,14.31,14.23,14.29,339500.0,14.29,14.31,14.23,14.29,339500.0
2010-05-05 11:40:00,14.29,14.41,14.29,14.41,388500.0,14.29,14.41,14.29,14.41,388500.0
2010-05-05 11:50:00,14.42,14.53,14.4,14.49,709100.0,14.42,14.53,14.4,14.49,709100.0
2010-05-05 12:00:00,14.5,14.52,14.33,14.38,327600.0,14.5,14.52,14.33,14.38,327600.0
2010-05-05 12:10:00,14.39,14.39,14.3,14.34,204400.0,14.39,14.39,14.3,14.34,204400.0
2010-05-05 12:20:00,14.32,14.33,14.25,14.27,127400.0,14.32,14.33,14.25,14.27,127400.0
2010-05-05 12:30:00,14.27,14.33,14.27,14.29,88900.0,14.27,14.33,14.27,14.29,88900.0
2010-05-05 12:40:00,14.3,14.3,14.14,14.2,369600.0,14.3,14.3,14.14,14.2,369600.0
2010-05-05 12:50:00,14.21,14.24,14.14,14.15,192500.0,14.21,14.24,14.14,14.15,192500.0
2010-05-05 13:00:00,14.16,14.23,14.12,14.22,227500.0,14.16,14.23,14.12,14.22,227500.0
2010-05-05 13:10:00,14.22,14.23,14.14,14.19,81200.0,14.22,14.23,14.14,14.19,81200.0
2010-05-05 13:20:00,14.19,14.23,14.16,14.17,117600.0,14.19,14.23,14.16,14.17,117600.0
2010-05-05 13:30:00,14.17,14.2,14.12,14.17,179900.0,14.17,14.2,14.12,14.17,179900.0
2010-05-05 13:40:00,14.17,14.18,14.11,14.13,107100.0,14.17,14.18,14.11,14.13,107100.0
2010-05-05 13:50:00,14.13,14.14,14.07,14.08,133000.0,14.13,14.14,14.07,14.08,133000.0
2010-05-05 14:00:00,14.08,14.17,14.08,14.14,203000.0,14.08,14.17,14.08,14.14,203000.0
2010-05-05 14:10:00,14.13,14.14,14.07,14.09,172200.0,14.13,14.14,14.07,14.09,172200.0
2010-05-05 14:20:00,14.08,14.14,14.07,14.11,84700.0,14.08,14.14,14.07,14.11,84700.0
2010-05-05 14:30:00,14.11,14.14,14.08,14.09,171500.0,14.11,14.14,14.08,14.09,171500.0
2010-05-05 14:40:00,14.09,14.11,14.07,14.08,246400.0,14.09,14.11,14.07,14.08,246400.0
2010-05-05 14:50:00,14.08,14.1,14.0,14.06,592200.0,14.08,14.1,14.0,14.06,592200.0
2010-05-05 15:00:00,14.07,14.11,14.06,14.08,171500.0,14.07,14.11,14.06,14.08,171500.0
2010-05-05 15:10:00,14.08,14.08,14.0,14.0,300300.0,14.08,14.08,14.0,14.0,300300.0
2010-05-05 15:20:00,14.0,14.05,14.0,14.01,349300.0,14.0,14.05,14.0,14.01,349300.0
2010-05-05 15:30:00,14.01,14.05,13.94,14.03,691600.0,14.01,14.05,13.94,14.03,691600.0
2010-05-05 15:40:00,14.02,14.08,14.01,14.05,615300.0,14.02,14.08,14.01,14.05,615300.0
2010-05-05 15:50:00,14.05,14.12,14.03,14.05,949200.0,14.05,14.12,14.03,14.05,949200.0
2010-05-06 09:30:00,13.89,14.22,13.86,14.13,550900.0,13.89,14.22,13.86,14.13,550900.0
2010-05-06 09:40:00,14.14,14.43,14.13,14.23,960400.0,14.14,14.43,14.13,14.23,960400.0
2010-05-06 09:50:00,14.24,14.36,14.21,14.31,480900.0,14.24,14.36,14.21,14.31,480900.0
2010-05-06 10:00:00,14.31,14.41,14.29,14.35,793800.0,14.31,14.41,14.29,14.35,793800.0
2010-05-06 10:10:00,14.36,14.4,14.28,14.33,384300.0,14.36,14.4,14.28,14.33,384300.0
2010-05-06 10:20:00,14.32,14.33,14.27,14.28,464800.0,14.32,14.33,14.27,14.28,464800.0
2010-05-06 10:30:00,14.29,14.36,14.28,14.32,313600.0,14.29,14.36,14.28,14.32,313600.0
2010-05-06 10:40:00,14.33,14.33,14.12,14.15,396900.0,14.33,14.33,14.12,14.15,396900.0
2010-05-06 10:50:00,14.15,14.19,14.03,14.14,529200.0,14.15,14.19,14.03,14.14,529200.0
2010-05-06 11:00:00,14.13,14.13,13.95,13.99,471100.0,14.13,14.13,13.95,13.99,471100.0
2010-05-06 11:10:00,13.99,14.0,13.79,13.89,870800.0,13.99,14.0,13.79,13.89,870800.0
2010-05-06 11:20:00,13.89,14.17,13.87,14.15,596400.0,13.89,14.17,13.87,14.15,596400.0
2010-05-06 11:30:00,14.14,14.15,14.04,14.06,318500.0,14.14,14.15,14.04,14.06,318500.0
2010-05-06 11:40:00,14.07,14.07,13.93,13.98,314300.0,14.07,14.07,13.93,13.98,314300.0
2010-05-06 11:50:00,13.98,14.02,13.95,14.0,173600.0,13.98,14.02,13.95,14.0,173600.0
2010-05-06 12:00:00,14.02,14.21,14.0,14.12,501200.0,14.02,14.21,14.0,14.12,501200.0
2010-05-06 12:10:00,14.11,14.28,14.11,14.15,431900.0,14.11,14.28,14.11,14.15,431900.0
2010-05-06 12:20:00,14.16,14.21,14.12,14.14,219800.0,14.16,14.21,14.12,14.14,219800.0
2010-05-06 12:30:00,14.15,14.17,13.98,13.99,336700.0,14.15,14.17,13.98,13.99,336700.0
2010-05-06 12:40:00,14.0,14.03,13.93,13.95,312900.0,14.0,14.03,13.93,13.95,312900.0
2010-05-06 12:50:00,13.94,14.03,13.94,14.01,165200.0,13.94,14.03,13.94,14.01,165200.0
2010-05-06 13:00:00,14.01,14.06,13.97,14.01,168700.0,14.01,14.06,13.97,14.01,168700.0
2010-05-06 13:10:00,14.01,14.03,13.86,13.88,347900.0,14.01,14.03,13.86,13.88,347900.0
2010-05-06 13:20:00,13.9,13.95,13.86,13.94,338800.0,13.9,13.95,13.86,13.94,338800.0
2010-05-06 13:30:00,13.94,13.96,13.83,13.85,367500.0,13.94,13.96,13.83,13.85,367500.0
2010-05-06 13:40:00,13.84,13.88,13.8,13.87,411600.0,13.84,13.88,13.8,13.87,411600.0
2010-05-06 13:50:00,13.87,13.89,13.79,13.79,427700.0,13.87,13.89,13.79,13.79,427700.0
2010-05-06 14:00:00,13.79,13.84,13.62,13.62,868000.0,13.79,13.84,13.62,13.62,868000.0
2010-05-06 14:10:00,13.64,13.69,13.52,13.52,999600.0,13.64,13.69,13.52,13.52,999600.0
2010-05-06 14:20:00,13.53,13.65,13.47,13.61,627900.0,13.53,13.65,13.47,13.61,627900.0
2010-05-06 14:30:00,13.62,13.68,13.46,13.48,702100.0,13.62,13.68,13.46,13.48,702100.0
2010-05-06 14:40:00,13.46,13.5,12.86,13.17,1838900.0,13.46,13.5,12.86,13.17,1838900.0
2010-05-06 14:50:00,13.21,13.72,13.16,13.6,1817200.0,13.21,13.72,13.16,13.6,1817200.0
2010-05-06 15:00:00,13.6,14.29,13.39,13.91,1005900.0,13.6,14.29,13.39,13.91,1005900.0
2010-05-06 15:10:00,13.91,13.99,13.64,13.7,667800.0,13.91,13.99,13.64,13.7,667800.0
2010-05-06 15:20:00,13.69,13.7,13.5,13.59,621600.0,13.69,13.7,13.5,13.59,621600.0
2010-05-06 15:30:00,13.59,13.88,13.59,13.8,688800.0,13.59,13.88,13.59,13.8,688800.0
2010-05-06 15:40:00,13.81,14.0,13.75,13.92,858200.0,13.81,14.0,13.75,13.92,858200.0
2010-05-06 15:50:00,13.91,14.0,13.77,13.87,1517600.0,13.91,14.0,13.77,13.87,1517600.0
2010-05-07 09:30:00,13.86,14.24,13.72,14.24,785400.0,13.86,14.24,13.72,14.24,785400.0
2010-05-07 09:40:00,14.24,14.29,13.99,14.12,1193500.0,14.24,14.29,13.99,14.12,1193500.0
2010-05-07 09:50:00,14.11,14.21,13.86,13.88,973700.0,14.11,14.21,13.86,13.88,973700.0
2010-05-07 10:00:00,13.88,13.88,13.54,13.73,1362200.0,13.88,13.88,13.54,13.73,1362200.0
2010-05-07 10:10:00,13.72,13.79,13.51,13.55,631400.0,13.72,13.79,13.51,13.55,631400.0
2010-05-07 10:20:00,13.55,13.58,13.18,13.32,1001700.0,13.55,13.58,13.18,13.32,1001700.0
2010-05-07 10:30:00,13.32,13.51,13.29,13.44,1050000.0,13.32,13.51,13.29,13.44,1050000.0
2010-05-07 10:40:00,13.44,13.6,13.41,13.59,673400.0,13.44,13.6,13.41,13.59,673400.0
2010-05-07 10:50:00,13.55,13.71,13.54,13.68,665700.0,13.55,13.71,13.54,13.68,665700.0
2010-05-07 11:00:00,13.67,13.79,13.6,13.69,822500.0,13.67,13.79,13.6,13.69,822500.0
2010-05-07 11:10:00,13.67,13.82,13.64,13.71,550200.0,13.67,13.82,13.64,13.71,550200.0
2010-05-07 11:20:00,13.69,13.74,13.43,13.52,600600.0,13.69,13.74,13.43,13.52,600600.0
2010-05-07 11:30:00,13.53,13.64,13.46,13.57,354900.0,13.53,13.64,13.46,13.57,354900.0
2010-05-07 11:40:00,13.59,13.71,13.58,13.64,287000.0,13.59,13.71,13.58,13.64,287000.0
2010-05-07 11:50:00,13.64,13.66,13.54,13.63,325500.0,13.64,13.66,13.54,13.63,325500.0
2010-05-07 12:00:00,13.63,13.68,13.56,13.65,312200.0,13.63,13.68,13.56,13.65,312200.0
2010-05-07 12:10:00,13.66,13.82,13.65,13.69,413700.0,13.66,13.82,13.65,13.69,413700.0
2010-05-07 12:20:00,13.69,13.79,13.68,13.7,582400.0,13.69,13.79,13.68,13.7,582400.0
2010-05-07 12:30:00,13.7,13.7,13.57,13.57,216300.0,13.7,13.7,13.57,13.57,216300.0
2010-05-07 12:40:00,13.59,13.64,13.57,13.61,105000.0,13.59,13.64,13.57,13.61,105000.0
2010-05-07 12:50:00,13.61,13.65,13.54,13.56,329700.0,13.61,13.65,13.54,13.56,329700.0
2010-05-07 13:00:00,13.56,13.64,13.52,13.52,213500.0,13.56,13.64,13.52,13.52,213500.0
2010-05-07 13:10:00,13.53,13.63,13.46,13.51,240800.0,13.53,13.63,13.46,13.51,240800.0
2010-05-07 13:20:00,13.53,13.54,13.42,13.43,272300.0,13.53,13.54,13.42,13.43,272300.0
2010-05-07 13:30:00,13.43,13.55,13.43,13.52,169400.0,13.43,13.55,13.43,13.52,169400.0
2010-05-07 13:40:00,13.52,13.63,13.5,13.59,214900.0,13.52,13.63,13.5,13.59,214900.0
2010-05-07 13:50:00,13.58,13.58,13.45,13.49,189700.0,13.58,13.58,13.45,13.49,189700.0
2010-05-07 14:00:00,13.48,13.52,13.44,13.45,214900.0,13.48,13.52,13.44,13.45,214900.0
2010-05-07 14:10:00,13.44,13.46,13.38,13.42,303100.0,13.44,13.46,13.38,13.42,303100.0
2010-05-07 14:20:00,13.4,13.43,13.31,13.34,413700.0,13.4,13.43,13.31,13.34,413700.0
2010-05-07 14:30:00,13.36,13.39,13.29,13.37,812700.0,13.36,13.39,13.29,13.37,812700.0
2010-05-07 14:40:00,13.35,13.46,13.32,13.34,345100.0,13.35,13.46,13.32,13.34,345100.0
2010-05-07 14:50:00,13.33,13.33,13.22,13.26,857500.0,13.33,13.33,13.22,13.26,857500.0
2010-05-07 15:00:00,13.26,13.28,13.08,13.08,700000.0,13.26,13.28,13.08,13.08,700000.0
2010-05-07 15:10:00,13.08,13.14,12.92,13.12,2183300.0,13.08,13.14,12.92,13.12,2183300.0
2010-05-07 15:20:00,13.12,13.23,13.1,13.13,899500.0,13.12,13.23,13.1,13.13,899500.0
2010-05-07 15:30:00,13.13,13.16,13.07,13.12,1087800.0,13.13,13.16,13.07,13.12,1087800.0
2010-05-07 15:40:00,13.11,13.22,13.11,13.15,842800.0,13.11,13.22,13.11,13.15,842800.0
2010-05-07 15:50:00,13.14,13.17,13.0,13.01,1988700.0,13.14,13.17,13.0,13.01,1988700.0
2010-05-10 09:30:00,13.79,13.85,13.57,13.81,1714300.0,13.79,13.85,13.57,13.81,1714300.0
2010-05-10 09:40:00,13.82,13.91,13.67,13.69,1463700.0,13.82,13.91,13.67,13.69,1463700.0
2010-05-10 09:50:00,13.71,13.86,13.71,13.82,767900.0,13.71,13.86,13.71,13.82,767900.0
2010-05-10 10:00:00,13.8,13.86,13.74,13.81,364700.0,13.8,13.86,13.74,13.81,364700.0
2010-05-10 10:10:00,13.81,13.86,13.73,13.81,371000.0,13.81,13.86,13.73,13.81,371000.0
2010-05-10 10:20:00,13.81,13.85,13.75,13.78,383600.0,13.81,13.85,13.75,13.78,383600.0
2010-05-10 10:30:00,13.78,13.85,13.73,13.85,551600.0,13.78,13.85,13.73,13.85,551600.0
2010-05-10 10:40:00,13.85,13.85,13.75,13.83,308000.0,13.85,13.85,13.75,13.83,308000.0
2010-05-10 10:50:00,13.84,13.84,13.76,13.82,343000.0,13.84,13.84,13.76,13.82,343000.0
2010-05-10 11:00:00,13.82,13.9,13.81,13.86,893900.0,13.82,13.9,13.81,13.86,893900.0
2010-05-10 11:10:00,13.86,13.95,13.84,13.87,531300.0,13.86,13.95,13.84,13.87,531300.0
2010-05-10 11:20:00,13.88,13.96,13.84,13.95,468300.0,13.88,13.96,13.84,13.95,468300.0
2010-05-10 11:30:00,13.96,13.98,13.9,13.97,351400.0,13.96,13.98,13.9,13.97,351400.0
2010-05-10 11:40:00,13.97,13.97,13.92,13.95,293300.0,13.97,13.97,13.92,13.95,293300.0
2010-05-10 11:50:00,13.95,13.99,13.93,13.95,595700.0,13.95,13.99,13.93,13.95,595700.0
2010-05-10 12:00:00,13.94,13.95,13.85,13.87,511700.0,13.94,13.95,13.85,13.87,511700.0
2010-05-10 12:10:00,13.87,13.9,13.82,13.83,273700.0,13.87,13.9,13.82,13.83,273700.0
2010-05-10 12:20:00,13.84,13.88,13.82,13.84,242900.0,13.84,13.88,13.82,13.84,242900.0
2010-05-10 12:30:00,13.84,13.87,13.81,13.85,244300.0,13.84,13.87,13.81,13.85,244300.0
2010-05-10 12:40:00,13.84,13.87,13.82,13.85,164500.0,13.84,13.87,13.82,13.85,164500.0
2010-05-10 12:50:00,13.85,13.92,13.84,13.85,229600.0,13.85,13.92,13.84,13.85,229600.0
2010-05-10 13:00:00,13.84,13.85,13.77,13.81,321300.0,13.84,13.85,13.77,13.81,321300.0
2010-05-10 13:10:00,13.82,13.85,13.77,13.78,259000.0,13.82,13.85,13.77,13.78,259000.0
2010-05-10 13:20:00,13.77,13.79,13.74,13.76,261100.0,13.77,13.79,13.74,13.76,261100.0
2010-05-10 13:30:00,13.77,13.83,13.77,13.82,212800.0,13.77,13.83,13.77,13.82,212800.0
2010-05-10 13:40:00,13.8,13.82,13.76,13.8,176400.0,13.8,13.82,13.76,13.8,176400.0
2010-05-10 13:50:00,13.8,13.85,13.77,13.8,147000.0,13.8,13.85,13.77,13.8,147000.0
2010-05-10 14:00:00,13.81,13.85,13.76,13.85,273700.0,13.81,13.85,13.76,13.85,273700.0
2010-05-10 14:10:00,13.85,13.86,13.8,13.82,210000.0,13.85,13.86,13.8,13.82,210000.0
2010-05-10 14:20:00,13.82,13.87,13.8,13.83,322700.0,13.82,13.87,13.8,13.83,322700.0
2010-05-10 14:30:00,13.83,13.86,13.8,13.8,381500.0,13.83,13.86,13.8,13.8,381500.0
2010-05-10 14:40:00,13.8,13.87,13.78,13.82,386400.0,13.8,13.87,13.78,13.82,386400.0
2010-05-10 14:50:00,13.82,13.86,13.81,13.85,297500.0,13.82,13.86,13.81,13.85,297500.0
2010-05-10 15:00:00,13.84,13.84,13.79,13.81,261800.0,13.84,13.84,13.79,13.81,261800.0
2010-05-10 15:10:00,13.81,13.83,13.78,13.82,283500.0,13.81,13.83,13.78,13.82,283500.0
2010-05-10 15:20:00,13.82,13.85,13.82,13.84,212100.0,13.82,13.85,13.82,13.84,212100.0
2010-05-10 15:30:00,13.84,13.85,13.8,13.84,390600.0,13.84,13.85,13.8,13.84,390600.0
2010-05-10 15:40:00,13.84,13.88,13.83,13.85,679000.0,13.84,13.88,13.83,13.85,679000.0
2010-05-10 15:50:00,13.85,13.94,13.85,13.93,1674400.0,13.85,13.94,13.85,13.93,1674400.0
2010-05-11 09:30:00,13.67,13.79,13.65,13.72,683200.0,13.67,13.79,13.65,13.72,683200.0
2010-05-11 09:40:00,13.72,13.82,13.7,13.81,291200.0,13.72,13.82,13.7,13.81,291200.0
2010-05-11 09:50:00,13.8,13.85,13.76,13.81,378700.0,13.8,13.85,13.76,13.81,378700.0
2010-05-11 10:00:00,13.81,14.07,13.79,14.02,2751000.0,13.81,14.07,13.79,14.02,2751000.0
2010-05-11 10:10:00,14.02,14.08,13.98,14.06,916300.0,14.02,14.08,13.98,14.06,916300.0
2010-05-11 10:20:00,14.06,14.24,14.06,14.22,1218000.0,14.06,14.24,14.06,14.22,1218000.0
2010-05-11 10:30:00,14.22,14.23,14.07,14.19,816900.0,14.22,14.23,14.07,14.19,816900.0
2010-05-11 10:40:00,14.19,14.21,14.13,14.15,363300.0,14.19,14.21,14.13,14.15,363300.0
2010-05-11 10:50:00,14.15,14.17,14.01,14.01,522200.0,14.15,14.17,14.01,14.01,522200.0
2010-05-11 11:00:00,14.02,14.08,14.0,14.06,608300.0,14.02,14.08,14.0,14.06,608300.0
2010-05-11 11:10:00,14.06,14.11,14.05,14.09,415100.0,14.06,14.11,14.05,14.09,415100.0
2010-05-11 11:20:00,14.1,14.14,14.06,14.13,227500.0,14.1,14.14,14.06,14.13,227500.0
2010-05-11 11:30:00,14.13,14.28,14.12,14.28,596400.0,14.13,14.28,14.12,14.28,596400.0
2010-05-11 11:40:00,14.27,14.36,14.26,14.33,1018500.0,14.27,14.36,14.26,14.33,1018500.0
2010-05-11 11:50:00,14.33,14.34,14.28,14.32,485100.0,14.33,14.34,14.28,14.32,485100.0
2010-05-11 12:00:00,14.32,14.35,14.28,14.31,350700.0,14.32,14.35,14.28,14.31,350700.0
2010-05-11 12:10:00,14.32,14.42,14.32,14.38,782600.0,14.32,14.42,14.32,14.38,782600.0
2010-05-11 12:20:00,14.38,14.39,14.34,14.37,235200.0,14.38,14.39,14.34,14.37,235200.0
2010-05-11 12:30:00,14.37,14.37,14.33,14.36,339500.0,14.37,14.37,14.33,14.36,339500.0
2010-05-11 12:40:00,14.36,14.49,14.36,14.46,564200.0,14.36,14.49,14.36,14.46,564200.0
2010-05-11 12:50:00,14.45,14.59,14.43,14.58,925400.0,14.45,14.59,14.43,14.58,925400.0
2010-05-11 13:00:00,14.58,14.58,14.51,14.52,449400.0,14.58,14.58,14.51,14.52,449400.0
2010-05-11 13:10:00,14.52,14.55,14.45,14.5,531300.0,14.52,14.55,14.45,14.5,531300.0
2010-05-11 13:20:00,14.49,14.51,14.48,14.5,195300.0,14.49,14.51,14.48,14.5,195300.0
2010-05-11 13:30:00,14.5,14.51,14.48,14.5,172900.0,14.5,14.51,14.48,14.5,172900.0
2010-05-11 13:40:00,14.5,14.54,14.48,14.51,291200.0,14.5,14.54,14.48,14.51,291200.0
2010-05-11 13:50:00,14.51,14.52,14.46,14.46,256200.0,14.51,14.52,14.46,14.46,256200.0
2010-05-11 14:00:00,14.46,14.54,14.46,14.51,333200.0,14.46,14.54,14.46,14.51,333200.0
2010-05-11 14:10:00,14.51,14.53,14.36,14.38,564200.0,14.51,14.53,14.36,14.38,564200.0
2010-05-11 14:20:00,14.37,14.42,14.36,14.38,398300.0,14.37,14.42,14.36,14.38,398300.0
2010-05-11 14:30:00,14.37,14.37,14.25,14.29,765800.0,14.37,14.37,14.25,14.29,765800.0
2010-05-11 14:40:00,14.29,14.31,14.23,14.28,350700.0,14.29,14.31,14.23,14.28,350700.0
2010-05-11 14:50:00,14.28,14.31,14.24,14.25,233100.0,14.28,14.31,14.24,14.25,233100.0
2010-05-11 15:00:00,14.25,14.25,14.16,14.18,528500.0,14.25,14.25,14.16,14.18,528500.0
2010-05-11 15:10:00,14.18,14.21,14.15,14.17,527800.0,14.18,14.21,14.15,14.17,527800.0
2010-05-11 15:20:00,14.17,14.21,14.15,14.2,360500.0,14.17,14.21,14.15,14.2,360500.0
2010-05-11 15:30:00,14.2,14.32,14.17,14.29,523600.0,14.2,14.32,14.17,14.29,523600.0
2010-05-11 15:40:00,14.29,14.3,14.24,14.27,443100.0,14.29,14.3,14.24,14.27,443100.0
2010-05-11 15:50:00,14.25,14.28,14.21,14.27,1169700.0,14.25,14.28,14.21,14.27,1169700.0
2010-05-12 09:30:00,14.53,14.99,14.49,14.97,2648800.0,14.53,14.99,14.49,14.97,2648800.0
2010-05-12 09:40:00,14.97,15.08,14.83,14.92,1518300.0,14.97,15.08,14.83,14.92,1518300.0
2010-05-12 09:50:00,14.92,15.08,14.83,15.06,2080400.0,14.92,15.08,14.83,15.06,2080400.0
2010-05-12 10:00:00,15.06,15.27,14.97,15.23,1634500.0,15.06,15.27,14.97,15.23,1634500.0
2010-05-12 10:10:00,15.22,15.29,15.1,15.16,1263500.0,15.22,15.29,15.1,15.16,1263500.0
2010-05-12 10:20:00,15.18,15.24,15.13,15.15,673400.0,15.18,15.24,15.13,15.15,673400.0
2010-05-12 10:30:00,15.16,15.29,15.13,15.18,1214500.0,15.16,15.29,15.13,15.18,1214500.0
2010-05-12 10:40:00,15.19,15.23,15.15,15.19,528500.0,15.19,15.23,15.15,15.19,528500.0
2010-05-12 10:50:00,15.19,15.28,15.19,15.23,351400.0,15.19,15.28,15.19,15.23,351400.0
2010-05-12 11:00:00,15.23,15.34,15.21,15.27,975100.0,15.23,15.34,15.21,15.27,975100.0
2010-05-12 11:10:00,15.28,15.28,15.17,15.18,576800.0,15.28,15.28,15.17,15.18,576800.0
2010-05-12 11:20:00,15.17,15.21,15.03,15.09,839300.0,15.17,15.21,15.03,15.09,839300.0
2010-05-12 11:30:00,15.09,15.13,15.07,15.1,326900.0,15.09,15.13,15.07,15.1,326900.0
2010-05-12 11:40:00,15.1,15.13,15.06,15.08,381500.0,15.1,15.13,15.06,15.08,381500.0
2010-05-12 11:50:00,15.09,15.12,15.06,15.12,336700.0,15.09,15.12,15.06,15.12,336700.0
2010-05-12 12:00:00,15.12,15.14,15.09,15.1,316400.0,15.12,15.14,15.09,15.1,316400.0
2010-05-12 12:10:00,15.11,15.21,15.1,15.17,464100.0,15.11,15.21,15.1,15.17,464100.0
2010-05-12 12:20:00,15.18,15.18,15.07,15.13,411600.0,15.18,15.18,15.07,15.13,411600.0
2010-05-12 12:30:00,15.12,15.16,15.11,15.15,347200.0,15.12,15.16,15.11,15.15,347200.0
2010-05-12 12:40:00,15.15,15.19,15.13,15.16,287700.0,15.15,15.19,15.13,15.16,287700.0
2010-05-12 12:50:00,15.15,15.21,15.15,15.2,297500.0,15.15,15.21,15.15,15.2,297500.0
2010-05-12 13:00:00,15.19,15.28,15.18,15.28,426300.0,15.19,15.28,15.18,15.28,426300.0
2010-05-12 13:10:00,15.28,15.29,15.26,15.28,445200.0,15.28,15.29,15.26,15.28,445200.0
2010-05-12 13:20:00,15.28,15.28,15.2,15.26,342300.0,15.28,15.28,15.2,15.26,342300.0
2010-05-12 13:30:00,15.25,15.29,15.24,15.25,260400.0,15.25,15.29,15.24,15.25,260400.0
2010-05-12 13:40:00,15.25,15.28,15.23,15.27,279300.0,15.25,15.28,15.23,15.27,279300.0
2010-05-12 13:50:00,15.27,15.28,15.22,15.25,359800.0,15.27,15.28,15.22,15.25,359800.0
2010-05-12 14:00:00,15.25,15.28,15.17,15.2,385000.0,15.25,15.28,15.17,15.2,385000.0
2010-05-12 14:10:00,15.19,15.25,15.17,15.24,248500.0,15.19,15.25,15.17,15.24,248500.0
2010-05-12 14:20:00,15.24,15.26,15.2,15.26,281400.0,15.24,15.26,15.2,15.26,281400.0
2010-05-12 14:30:00,15.26,15.31,15.26,15.28,513800.0,15.26,15.31,15.26,15.28,513800.0
2010-05-12 14:40:00,15.28,15.36,15.27,15.35,524300.0,15.28,15.36,15.27,15.35,524300.0
2010-05-12 14:50:00,15.35,15.37,15.31,15.34,501900.0,15.35,15.37,15.31,15.34,501900.0
2010-05-12 15:00:00,15.35,15.37,15.34,15.35,445200.0,15.35,15.37,15.34,15.35,445200.0
2010-05-12 15:10:00,15.35,15.4,15.33,15.37,616700.0,15.35,15.4,15.33,15.37,616700.0
2010-05-12 15:20:00,15.37,15.37,15.33,15.33,541800.0,15.37,15.37,15.33,15.33,541800.0
2010-05-12 15:30:00,15.33,15.36,15.26,15.28,641200.0,15.33,15.36,15.26,15.28,641200.0
2010-05-12 15:40:00,15.28,15.36,15.25,15.36,783300.0,15.28,15.36,15.25,15.36,783300.0
2010-05-12 15:50:00,15.36,15.42,15.35,15.4,1420300.0,15.36,15.42,15.35,15.4,1420300.0
2010-05-13 09:30:00,15.49,15.53,15.32,15.49,1274700.0,15.49,15.53,15.32,15.49,1274700.0
2010-05-13 09:40:00,15.49,15.85,15.41,15.84,2098600.0,15.49,15.85,15.41,15.84,2098600.0
2010-05-13 09:50:00,15.82,16.64,15.82,16.56,7233800.0,15.82,16.64,15.82,16.56,7233800.0
2010-05-13 10:00:00,16.56,16.61,16.34,16.57,4627700.0,16.56,16.61,16.34,16.57,4627700.0
2010-05-13 10:10:00,16.57,17.07,16.57,16.87,6418300.0,16.57,17.07,16.57,16.87,6418300.0
2010-05-13 10:20:00,16.87,16.97,16.61,16.7,3188500.0,16.87,16.97,16.61,16.7,3188500.0
2010-05-13 10:30:00,16.71,16.89,16.66,16.73,1874600.0,16.71,16.89,16.66,16.73,1874600.0
2010-05-13 10:40:00,16.74,16.77,16.58,16.58,1650600.0,16.74,16.77,16.58,16.58,1650600.0
2010-05-13 10:50:00,16.58,16.62,16.47,16.58,1667400.0,16.58,16.62,16.47,16.58,1667400.0
2010-05-13 11:00:00,16.59,16.64,16.32,16.32,1941800.0,16.59,16.64,16.32,16.32,1941800.0
2010-05-13 11:10:00,16.32,16.5,16.27,16.49,1240400.0,16.32,16.5,16.27,16.49,1240400.0
2010-05-13 11:20:00,16.48,16.64,16.48,16.53,891100.0,16.48,16.64,16.48,16.53,891100.0
2010-05-13 11:30:00,16.55,16.56,16.29,16.32,1550500.0,16.55,16.56,16.29,16.32,1550500.0
2010-05-13 11:40:00,16.32,16.33,16.16,16.31,1454600.0,16.32,16.33,16.16,16.31,1454600.0
2010-05-13 11:50:00,16.31,16.31,16.18,16.25,1018500.0,16.31,16.31,16.18,16.25,1018500.0
2010-05-13 12:00:00,16.25,16.4,16.19,16.36,600600.0,16.25,16.4,16.19,16.36,600600.0
2010-05-13 12:10:00,16.36,16.39,16.22,16.28,445200.0,16.36,16.39,16.22,16.28,445200.0
2010-05-13 12:20:00,16.26,16.31,16.24,16.26,272300.0,16.26,16.31,16.24,16.26,272300.0
2010-05-13 12:30:00,16.27,16.45,16.27,16.43,672000.0,16.27,16.45,16.27,16.43,672000.0
2010-05-13 12:40:00,16.41,16.51,16.41,16.45,688800.0,16.41,16.51,16.41,16.45,688800.0
2010-05-13 12:50:00,16.44,16.44,16.36,16.37,573300.0,16.44,16.44,16.36,16.37,573300.0
2010-05-13 13:00:00,16.37,16.45,16.36,16.45,408100.0,16.37,16.45,16.36,16.45,408100.0
2010-05-13 13:10:00,16.44,16.6,16.41,16.54,1010100.0,16.44,16.6,16.41,16.54,1010100.0
2010-05-13 13:20:00,16.54,16.55,16.5,16.53,270900.0,16.54,16.55,16.5,16.53,270900.0
2010-05-13 13:30:00,16.53,16.64,16.53,16.56,593600.0,16.53,16.64,16.53,16.56,593600.0
2010-05-13 13:40:00,16.56,16.58,16.37,16.39,940100.0,16.56,16.58,16.37,16.39,940100.0
2010-05-13 13:50:00,16.38,16.42,16.15,16.26,1614200.0,16.38,16.42,16.15,16.26,1614200.0
2010-05-13 14:00:00,16.25,16.3,15.99,16.05,3238200.0,16.25,16.3,15.99,16.05,3238200.0
2010-05-13 14:10:00,16.08,16.18,15.99,16.14,1794100.0,16.08,16.18,15.99,16.14,1794100.0
2010-05-13 14:20:00,16.14,16.17,16.06,16.09,1094100.0,16.14,16.17,16.06,16.09,1094100.0
2010-05-13 14:30:00,16.09,16.11,15.96,16.04,1433600.0,16.09,16.11,15.96,16.04,1433600.0
2010-05-13 14:40:00,16.04,16.04,15.84,15.86,1740900.0,16.04,16.04,15.84,15.86,1740900.0
2010-05-13 14:50:00,15.86,15.92,15.79,15.83,1379000.0,15.86,15.92,15.79,15.83,1379000.0
2010-05-13 15:00:00,15.83,15.91,15.72,15.75,1824900.0,15.83,15.91,15.72,15.75,1824900.0
2010-05-13 15:10:00,15.75,15.76,15.48,15.5,2375100.0,15.75,15.76,15.48,15.5,2375100.0
2010-05-13 15:20:00,15.5,15.67,15.46,15.64,2122400.0,15.5,15.67,15.46,15.64,2122400.0
2010-05-13 15:30:00,15.64,15.7,15.48,15.52,1825600.0,15.64,15.7,15.48,15.52,1825600.0
2010-05-13 15:40:00,15.52,15.69,15.43,15.63,2171400.0,15.52,15.69,15.43,15.63,2171400.0
2010-05-13 15:50:00,15.63,15.72,15.62,15.72,2819600.0,15.63,15.72,15.62,15.72,2819600.0
2010-05-14 09:30:00,15.07,15.14,14.45,14.58,4001200.0,15.07,15.14,14.45,14.58,4001200.0
2010-05-14 09:40:00,14.6,14.77,14.51,14.55,2326100.0,14.6,14.77,14.51,14.55,2326100.0
2010-05-14 09:50:00,14.55,14.82,14.52,14.6,1546300.0,14.55,14.82,14.52,14.6,1546300.0
2010-05-14 10:00:00,14.59,14.71,14.53,14.64,924700.0,14.59,14.71,14.53,14.64,924700.0
2010-05-14 10:10:00,14.62,14.75,14.61,14.73,1057700.0,14.62,14.75,14.61,14.73,1057700.0
2010-05-14 10:20:00,14.72,14.85,14.67,14.73,1200500.0,14.72,14.85,14.67,14.73,1200500.0
2010-05-14 10:30:00,14.73,14.77,14.63,14.67,745500.0,14.73,14.77,14.63,14.67,745500.0
2010-05-14 10:40:00,14.67,14.76,14.61,14.72,674800.0,14.67,14.76,14.61,14.72,674800.0
2010-05-14 10:50:00,14.74,14.81,14.7,14.76,464100.0,14.74,14.81,14.7,14.76,464100.0
2010-05-14 11:00:00,14.77,14.77,14.59,14.62,601300.0,14.77,14.77,14.59,14.62,601300.0
2010-05-14 11:10:00,14.63,14.64,14.54,14.54,641900.0,14.63,14.64,14.54,14.54,641900.0
2010-05-14 11:20:00,14.55,14.63,14.5,14.57,730100.0,14.55,14.63,14.5,14.57,730100.0
2010-05-14 11:30:00,14.55,14.65,14.55,14.6,448000.0,14.55,14.65,14.55,14.6,448000.0
2010-05-14 11:40:00,14.61,14.61,14.52,14.53,620200.0,14.61,14.61,14.52,14.53,620200.0
2010-05-14 11:50:00,14.53,14.55,14.43,14.44,968800.0,14.53,14.55,14.43,14.44,968800.0
2010-05-14 12:00:00,14.44,14.46,14.31,14.33,1054900.0,14.44,14.46,14.31,14.33,1054900.0
2010-05-14 12:10:00,14.34,14.48,14.32,14.48,693700.0,14.34,14.48,14.32,14.48,693700.0
2010-05-14 12:20:00,14.49,14.61,14.47,14.51,410900.0,14.49,14.61,14.47,14.51,410900.0
2010-05-14 12:30:00,14.51,14.54,14.47,14.49,221200.0,14.51,14.54,14.47,14.49,221200.0
2010-05-14 12:40:00,14.5,14.57,14.47,14.48,333200.0,14.5,14.57,14.47,14.48,333200.0
2010-05-14 12:50:00,14.48,14.68,14.48,14.66,492800.0,14.48,14.68,14.48,14.66,492800.0
2010-05-14 13:00:00,14.66,14.71,14.61,14.65,476700.0,14.66,14.71,14.61,14.65,476700.0
2010-05-14 13:10:00,14.65,14.7,14.58,14.6,247800.0,14.65,14.7,14.58,14.6,247800.0
2010-05-14 13:20:00,14.59,14.69,14.59,14.66,246400.0,14.59,14.69,14.59,14.66,246400.0
2010-05-14 13:30:00,14.66,14.67,14.58,14.61,377300.0,14.66,14.67,14.58,14.61,377300.0
2010-05-14 13:40:00,14.61,14.73,14.6,14.72,389200.0,14.61,14.73,14.6,14.72,389200.0
2010-05-14 13:50:00,14.72,14.8,14.7,14.76,513800.0,14.72,14.8,14.7,14.76,513800.0
2010-05-14 14:00:00,14.75,14.76,14.61,14.63,539000.0,14.75,14.76,14.61,14.63,539000.0
2010-05-14 14:10:00,14.63,14.65,14.55,14.57,392700.0,14.63,14.65,14.55,14.57,392700.0
2010-05-14 14:20:00,14.57,14.62,14.52,14.54,679700.0,14.57,14.62,14.52,14.54,679700.0
2010-05-14 14:30:00,14.53,14.6,14.53,14.57,354900.0,14.53,14.6,14.53,14.57,354900.0
2010-05-14 14:40:00,14.57,14.58,14.52,14.56,464100.0,14.57,14.58,14.52,14.56,464100.0
2010-05-14 14:50:00,14.57,14.57,14.46,14.51,598500.0,14.57,14.57,14.46,14.51,598500.0
2010-05-14 15:00:00,14.52,14.58,14.5,14.54,406700.0,14.52,14.58,14.5,14.54,406700.0
2010-05-14 15:10:00,14.55,14.57,14.46,14.47,395500.0,14.55,14.57,14.46,14.47,395500.0
2010-05-14 15:20:00,14.47,14.48,14.32,14.32,1254400.0,14.47,14.48,14.32,14.32,1254400.0
2010-05-14 15:30:00,14.32,14.4,14.29,14.36,1593900.0,14.32,14.4,14.29,14.36,1593900.0
2010-05-14 15:40:00,14.36,14.41,14.31,14.33,2088100.0,14.36,14.41,14.31,14.33,2088100.0
2010-05-14 15:50:00,14.33,14.42,14.33,14.38,2574600.0,14.33,14.42,14.33,14.38,2574600.0
2010-05-17 09:30:00,14.5,14.9,14.47,14.89,1538600.0,14.5,14.9,14.47,14.89,1538600.0
2010-05-17 09:40:00,14.89,15.03,14.71,14.77,2031400.0,14.89,15.03,14.71,14.77,2031400.0
2010-05-17 09:50:00,14.76,14.8,14.62,14.78,1393700.0,14.76,14.8,14.62,14.78,1393700.0
2010-05-17 10:00:00,14.78,15.16,14.75,15.01,2236500.0,14.78,15.16,14.75,15.01,2236500.0
2010-05-17 10:10:00,15.02,15.29,14.94,15.23,2234400.0,15.02,15.29,14.94,15.23,2234400.0
2010-05-17 10:20:00,15.23,15.23,15.03,15.17,1086400.0,15.23,15.23,15.03,15.17,1086400.0
2010-05-17 10:30:00,15.18,15.2,15.06,15.11,583100.0,15.18,15.2,15.06,15.11,583100.0
2010-05-17 10:40:00,15.11,15.17,14.95,14.97,1011500.0,15.11,15.17,14.95,14.97,1011500.0
2010-05-17 10:50:00,14.97,15.04,14.88,14.88,614600.0,14.97,15.04,14.88,14.88,614600.0
2010-05-17 11:00:00,14.88,14.94,14.78,14.94,982100.0,14.88,14.94,14.78,14.94,982100.0
2010-05-17 11:10:00,14.94,14.95,14.64,14.64,1271900.0,14.94,14.95,14.64,14.64,1271900.0
2010-05-17 11:20:00,14.65,14.78,14.62,14.77,832300.0,14.65,14.78,14.62,14.77,832300.0
2010-05-17 11:30:00,14.76,14.91,14.71,14.85,631400.0,14.76,14.91,14.71,14.85,631400.0
2010-05-17 11:40:00,14.84,14.88,14.79,14.8,527100.0,14.84,14.88,14.79,14.8,527100.0
2010-05-17 11:50:00,14.8,14.82,14.68,14.68,389900.0,14.8,14.82,14.68,14.68,389900.0
2010-05-17 12:00:00,14.67,14.68,14.49,14.55,1095500.0,14.67,14.68,14.49,14.55,1095500.0
2010-05-17 12:10:00,14.57,14.71,14.54,14.65,516600.0,14.57,14.71,14.54,14.65,516600.0
2010-05-17 12:20:00,14.66,14.7,14.61,14.62,296800.0,14.66,14.7,14.61,14.62,296800.0
2010-05-17 12:30:00,14.63,14.78,14.6,14.74,354900.0,14.63,14.78,14.6,14.74,354900.0
2010-05-17 12:40:00,14.75,14.79,14.72,14.76,356300.0,14.75,14.79,14.72,14.76,356300.0
2010-05-17 12:50:00,14.76,14.76,14.66,14.67,203000.0,14.76,14.76,14.66,14.67,203000.0
2010-05-17 13:00:00,14.69,14.74,14.68,14.71,198800.0,14.69,14.74,14.68,14.71,198800.0
2010-05-17 13:10:00,14.71,14.84,14.71,14.84,294700.0,14.71,14.84,14.71,14.84,294700.0
2010-05-17 13:20:00,14.84,14.93,14.8,14.89,507500.0,14.84,14.93,14.8,14.89,507500.0
2010-05-17 13:30:00,14.9,14.95,14.81,14.82,422800.0,14.9,14.95,14.81,14.82,422800.0
2010-05-17 13:40:00,14.81,14.86,14.76,14.84,319200.0,14.81,14.86,14.76,14.84,319200.0
2010-05-17 13:50:00,14.84,14.87,14.77,14.84,297500.0,14.84,14.87,14.77,14.84,297500.0
2010-05-17 14:00:00,14.86,14.9,14.83,14.87,370300.0,14.86,14.9,14.83,14.87,370300.0
2010-05-17 14:10:00,14.86,14.91,14.84,14.88,242900.0,14.86,14.91,14.84,14.88,242900.0
2010-05-17 14:20:00,14.89,14.92,14.86,14.91,192500.0,14.89,14.92,14.86,14.91,192500.0
2010-05-17 14:30:00,14.91,14.95,14.87,14.91,375200.0,14.91,14.95,14.87,14.91,375200.0
2010-05-17 14:40:00,14.92,14.95,14.88,14.92,553000.0,14.92,14.95,14.88,14.92,553000.0
2010-05-17 14:50:00,14.93,14.96,14.9,14.95,398300.0,14.93,14.96,14.9,14.95,398300.0
2010-05-17 15:00:00,14.95,15.17,14.95,14.97,1354500.0,14.95,15.17,14.95,14.97,1354500.0
2010-05-17 15:10:00,14.98,15.08,14.96,15.04,621600.0,14.98,15.08,14.96,15.04,621600.0
2010-05-17 15:20:00,15.04,15.07,14.99,15.02,434700.0,15.04,15.07,14.99,15.02,434700.0
2010-05-17 15:30:00,15.02,15.17,15.01,15.16,964600.0,15.02,15.17,15.01,15.16,964600.0
2010-05-17 15:40:00,15.16,15.21,15.09,15.21,1470700.0,15.16,15.21,15.09,15.21,1470700.0
2010-05-17 15:50:00,15.21,15.24,15.16,15.19,1628200.0,15.21,15.24,15.16,15.19,1628200.0
2010-05-18 09:30:00,15.06,15.27,14.91,15.22,1593200.0,15.06,15.27,14.91,15.22,1593200.0
2010-05-18 09:40:00,15.24,15.39,14.95,14.98,1512700.0,15.24,15.39,14.95,14.98,1512700.0
2010-05-18 09:50:00,14.97,15.0,14.76,14.8,1397200.0,14.97,15.0,14.76,14.8,1397200.0
2010-05-18 10:00:00,14.81,14.92,14.72,14.86,933800.0,14.81,14.92,14.72,14.86,933800.0
2010-05-18 10:10:00,14.86,14.89,14.8,14.81,434000.0,14.86,14.89,14.8,14.81,434000.0
2010-05-18 10:20:00,14.8,14.84,14.69,14.73,571900.0,14.8,14.84,14.69,14.73,571900.0
2010-05-18 10:30:00,14.73,14.73,14.58,14.68,729400.0,14.73,14.73,14.58,14.68,729400.0
2010-05-18 10:40:00,14.68,14.69,14.48,14.48,1150100.0,14.68,14.69,14.48,14.48,1150100.0
2010-05-18 10:50:00,14.49,14.57,14.43,14.54,1057700.0,14.49,14.57,14.43,14.54,1057700.0
2010-05-18 11:00:00,14.52,14.61,14.49,14.57,717500.0,14.52,14.61,14.49,14.57,717500.0
2010-05-18 11:10:00,14.56,14.65,14.53,14.61,673400.0,14.56,14.65,14.53,14.61,673400.0
2010-05-18 11:20:00,14.61,14.67,14.56,14.66,394800.0,14.61,14.67,14.56,14.66,394800.0
2010-05-18 11:30:00,14.66,14.69,14.59,14.62,407400.0,14.66,14.69,14.59,14.62,407400.0
2010-05-18 11:40:00,14.6,14.61,14.4,14.45,1113700.0,14.6,14.61,14.4,14.45,1113700.0
2010-05-18 11:50:00,14.45,14.54,14.41,14.48,352800.0,14.45,14.54,14.41,14.48,352800.0
2010-05-18 12:00:00,14.48,14.57,14.44,14.56,405300.0,14.48,14.57,14.44,14.56,405300.0
2010-05-18 12:10:00,14.56,14.61,14.5,14.51,340200.0,14.56,14.61,14.5,14.51,340200.0
2010-05-18 12:20:00,14.53,14.57,14.44,14.54,410200.0,14.53,14.57,14.44,14.54,410200.0
2010-05-18 12:30:00,14.55,14.66,14.5,14.59,449400.0,14.55,14.66,14.5,14.59,449400.0
2010-05-18 12:40:00,14.59,14.7,14.58,14.65,437500.0,14.59,14.7,14.58,14.65,437500.0
2010-05-18 12:50:00,14.65,14.66,14.57,14.58,330400.0,14.65,14.66,14.57,14.58,330400.0
2010-05-18 13:00:00,14.58,14.63,14.51,14.6,390600.0,14.58,14.63,14.51,14.6,390600.0
2010-05-18 13:10:00,14.62,14.62,14.5,14.5,317800.0,14.62,14.62,14.5,14.5,317800.0
2010-05-18 13:20:00,14.5,14.6,14.48,14.56,259000.0,14.5,14.6,14.48,14.56,259000.0
2010-05-18 13:30:00,14.56,14.58,14.47,14.5,394800.0,14.56,14.58,14.47,14.5,394800.0
2010-05-18 13:40:00,14.48,14.58,14.47,14.55,358400.0,14.48,14.58,14.47,14.55,358400.0
2010-05-18 13:50:00,14.55,14.57,14.48,14.5,352100.0,14.55,14.57,14.48,14.5,352100.0
2010-05-18 14:00:00,14.5,14.59,14.49,14.57,389200.0,14.5,14.59,14.49,14.57,389200.0
2010-05-18 14:10:00,14.56,14.62,14.56,14.59,190400.0,14.56,14.62,14.56,14.59,190400.0
2010-05-18 14:20:00,14.58,14.59,14.51,14.54,476000.0,14.58,14.59,14.51,14.54,476000.0
2010-05-18 14:30:00,14.54,14.55,14.37,14.39,933800.0,14.54,14.55,14.37,14.39,933800.0
2010-05-18 14:40:00,14.39,14.55,14.38,14.51,529200.0,14.39,14.55,14.38,14.51,529200.0
2010-05-18 14:50:00,14.5,14.56,14.48,14.52,440300.0,14.5,14.56,14.48,14.52,440300.0
2010-05-18 15:00:00,14.52,14.57,14.43,14.56,726600.0,14.52,14.57,14.43,14.56,726600.0
2010-05-18 15:10:00,14.56,14.7,14.53,14.62,790300.0,14.56,14.7,14.53,14.62,790300.0
2010-05-18 15:20:00,14.62,14.64,14.5,14.5,408100.0,14.62,14.64,14.5,14.5,408100.0
2010-05-18 15:30:00,14.51,14.57,14.47,14.56,672700.0,14.51,14.57,14.47,14.56,672700.0
2010-05-18 15:40:00,14.55,14.64,14.49,14.54,942900.0,14.55,14.64,14.49,14.54,942900.0
2010-05-18 15:50:00,14.53,14.59,14.52,14.58,1772400.0,14.53,14.59,14.52,14.58,1772400.0
2010-05-19 09:30:00,14.43,14.57,14.22,14.54,1369900.0,14.43,14.57,14.22,14.54,1369900.0
2010-05-19 09:40:00,14.55,14.93,14.55,14.75,1711500.0,14.55,14.93,14.55,14.75,1711500.0
2010-05-19 09:50:00,14.76,14.84,14.5,14.56,831600.0,14.76,14.84,14.5,14.56,831600.0
2010-05-19 10:00:00,14.58,14.61,14.22,14.26,1439200.0,14.58,14.61,14.22,14.26,1439200.0
2010-05-19 10:10:00,14.26,14.31,13.94,14.01,2249800.0,14.26,14.31,13.94,14.01,2249800.0
2010-05-19 10:20:00,13.99,14.14,13.91,14.11,1570100.0,13.99,14.14,13.91,14.11,1570100.0
2010-05-19 10:30:00,14.11,14.32,14.07,14.2,973700.0,14.11,14.32,14.07,14.2,973700.0
2010-05-19 10:40:00,14.2,14.32,14.14,14.14,584500.0,14.2,14.32,14.14,14.14,584500.0
2010-05-19 10:50:00,14.14,14.32,14.1,14.28,466200.0,14.14,14.32,14.1,14.28,466200.0
2010-05-19 11:00:00,14.28,14.35,14.21,14.23,514500.0,14.28,14.35,14.21,14.23,514500.0
2010-05-19 11:10:00,14.21,14.21,14.09,14.1,480900.0,14.21,14.21,14.09,14.1,480900.0
2010-05-19 11:20:00,14.1,14.14,14.01,14.07,686000.0,14.1,14.14,14.01,14.07,686000.0
2010-05-19 11:30:00,14.07,14.17,14.01,14.09,464800.0,14.07,14.17,14.01,14.09,464800.0
2010-05-19 11:40:00,14.09,14.1,13.96,13.98,619500.0,14.09,14.1,13.96,13.98,619500.0
2010-05-19 11:50:00,13.97,14.09,13.94,14.09,765100.0,13.97,14.09,13.94,14.09,765100.0
2010-05-19 12:00:00,14.07,14.18,14.04,14.09,480200.0,14.07,14.18,14.04,14.09,480200.0
2010-05-19 12:10:00,14.09,14.18,14.08,14.11,242200.0,14.09,14.18,14.08,14.11,242200.0
2010-05-19 12:20:00,14.12,14.3,14.09,14.24,346500.0,14.12,14.3,14.09,14.24,346500.0
2010-05-19 12:30:00,14.22,14.27,14.13,14.22,236600.0,14.22,14.27,14.13,14.22,236600.0
2010-05-19 12:40:00,14.23,14.23,14.1,14.1,159600.0,14.23,14.23,14.1,14.1,159600.0
2010-05-19 12:50:00,14.11,14.3,14.1,14.3,193900.0,14.11,14.3,14.1,14.3,193900.0
2010-05-19 13:00:00,14.3,14.31,14.2,14.27,312900.0,14.3,14.31,14.2,14.27,312900.0
2010-05-19 13:10:00,14.27,14.31,14.24,14.28,246400.0,14.27,14.31,14.24,14.28,246400.0
2010-05-19 13:20:00,14.27,14.4,14.24,14.24,385000.0,14.27,14.4,14.24,14.24,385000.0
2010-05-19 13:30:00,14.25,14.35,14.22,14.34,268800.0,14.25,14.35,14.22,14.34,268800.0
2010-05-19 13:40:00,14.33,14.42,14.3,14.41,229600.0,14.33,14.42,14.3,14.41,229600.0
2010-05-19 13:50:00,14.41,14.41,14.35,14.37,245000.0,14.41,14.41,14.35,14.37,245000.0
2010-05-19 14:00:00,14.39,14.49,14.37,14.44,359800.0,14.39,14.49,14.37,14.44,359800.0
2010-05-19 14:10:00,14.44,14.44,14.29,14.29,299600.0,14.44,14.44,14.29,14.29,299600.0
2010-05-19 14:20:00,14.28,14.35,14.21,14.35,328300.0,14.28,14.35,14.21,14.35,328300.0
2010-05-19 14:30:00,14.34,14.36,14.28,14.29,193900.0,14.34,14.36,14.28,14.29,193900.0
2010-05-19 14:40:00,14.29,14.43,14.29,14.4,245000.0,14.29,14.43,14.29,14.4,245000.0
2010-05-19 14:50:00,14.41,14.44,14.36,14.38,101500.0,14.41,14.44,14.36,14.38,101500.0
2010-05-19 15:00:00,14.39,14.42,14.26,14.28,279300.0,14.39,14.42,14.26,14.28,279300.0
2010-05-19 15:10:00,14.26,14.38,14.24,14.35,236600.0,14.26,14.38,14.24,14.35,236600.0
2010-05-19 15:20:00,14.35,14.38,14.28,14.37,228200.0,14.35,14.38,14.28,14.37,228200.0
2010-05-19 15:30:00,14.37,14.42,14.32,14.4,461300.0,14.37,14.42,14.32,14.4,461300.0
2010-05-19 15:40:00,14.41,14.42,14.37,14.37,576100.0,14.41,14.42,14.37,14.37,576100.0
2010-05-19 15:50:00,14.38,14.42,14.34,14.37,934500.0,14.38,14.42,14.34,14.37,934500.0
2010-05-20 09:30:00,13.82,14.0,13.71,13.89,1746500.0,13.82,14.0,13.71,13.89,1746500.0
2010-05-20 09:40:00,13.89,13.89,13.72,13.83,1076600.0,13.89,13.89,13.72,13.83,1076600.0
2010-05-20 09:50:00,13.83,13.93,13.72,13.78,1055600.0,13.83,13.93,13.72,13.78,1055600.0
2010-05-20 10:00:00,13.77,13.85,13.72,13.74,949900.0,13.77,13.85,13.72,13.74,949900.0
2010-05-20 10:10:00,13.73,13.74,13.57,13.59,1695400.0,13.73,13.74,13.57,13.59,1695400.0
2010-05-20 10:20:00,13.58,13.62,13.43,13.61,1449000.0,13.58,13.62,13.43,13.61,1449000.0
2010-05-20 10:30:00,13.59,13.64,13.52,13.54,737100.0,13.59,13.64,13.52,13.54,737100.0
2010-05-20 10:40:00,13.54,13.7,13.52,13.63,793100.0,13.54,13.7,13.52,13.63,793100.0
2010-05-20 10:50:00,13.62,13.74,13.61,13.68,597100.0,13.62,13.74,13.61,13.68,597100.0
2010-05-20 11:00:00,13.68,13.81,13.67,13.77,557900.0,13.68,13.81,13.67,13.77,557900.0
2010-05-20 11:10:00,13.78,13.79,13.67,13.73,380800.0,13.78,13.79,13.67,13.73,380800.0
2010-05-20 11:20:00,13.73,13.81,13.69,13.8,188300.0,13.73,13.81,13.69,13.8,188300.0
2010-05-20 11:30:00,13.81,13.89,13.79,13.87,606200.0,13.81,13.89,13.79,13.87,606200.0
2010-05-20 11:40:00,13.86,13.91,13.82,13.89,314300.0,13.86,13.91,13.82,13.89,314300.0
2010-05-20 11:50:00,13.89,13.93,13.82,13.88,508900.0,13.89,13.93,13.82,13.88,508900.0
2010-05-20 12:00:00,13.88,13.89,13.78,13.83,394100.0,13.88,13.89,13.78,13.83,394100.0
2010-05-20 12:10:00,13.82,13.82,13.69,13.72,443800.0,13.82,13.82,13.69,13.72,443800.0
2010-05-20 12:20:00,13.73,13.74,13.65,13.68,198800.0,13.73,13.74,13.65,13.68,198800.0
2010-05-20 12:30:00,13.67,13.71,13.64,13.68,304500.0,13.67,13.71,13.64,13.68,304500.0
2010-05-20 12:40:00,13.67,13.76,13.56,13.57,1092000.0,13.67,13.76,13.56,13.57,1092000.0
2010-05-20 12:50:00,13.56,13.56,13.32,13.34,1265600.0,13.56,13.56,13.32,13.34,1265600.0
2010-05-20 13:00:00,13.34,13.42,13.28,13.41,1123500.0,13.34,13.42,13.28,13.41,1123500.0
2010-05-20 13:10:00,13.42,13.52,13.4,13.52,677600.0,13.42,13.52,13.4,13.52,677600.0
2010-05-20 13:20:00,13.52,13.69,13.5,13.64,618800.0,13.52,13.69,13.5,13.64,618800.0
2010-05-20 13:30:00,13.64,13.71,13.5,13.5,476000.0,13.64,13.71,13.5,13.5,476000.0
2010-05-20 13:40:00,13.52,13.69,13.52,13.67,460600.0,13.52,13.69,13.52,13.67,460600.0
2010-05-20 13:50:00,13.67,13.69,13.59,13.63,350000.0,13.67,13.69,13.59,13.63,350000.0
2010-05-20 14:00:00,13.63,13.63,13.45,13.56,385700.0,13.63,13.63,13.45,13.56,385700.0
2010-05-20 14:10:00,13.55,13.77,13.55,13.74,489300.0,13.55,13.77,13.55,13.74,489300.0
2010-05-20 14:20:00,13.74,13.86,13.71,13.82,595700.0,13.74,13.86,13.71,13.82,595700.0
2010-05-20 14:30:00,13.81,13.89,13.77,13.84,392700.0,13.81,13.89,13.77,13.84,392700.0
2010-05-20 14:40:00,13.84,13.93,13.79,13.83,505400.0,13.84,13.93,13.79,13.83,505400.0
2010-05-20 14:50:00,13.83,13.95,13.82,13.86,507500.0,13.83,13.95,13.82,13.86,507500.0
2010-05-20 15:00:00,13.86,13.91,13.82,13.86,487900.0,13.86,13.91,13.82,13.86,487900.0
2010-05-20 15:10:00,13.86,13.91,13.82,13.87,497700.0,13.86,13.91,13.82,13.87,497700.0
2010-05-20 15:20:00,13.85,13.89,13.83,13.85,393400.0,13.85,13.89,13.83,13.85,393400.0
2010-05-20 15:30:00,13.85,13.89,13.78,13.8,562800.0,13.85,13.89,13.78,13.8,562800.0
2010-05-20 15:40:00,13.82,13.82,13.59,13.67,1438500.0,13.82,13.82,13.59,13.67,1438500.0
2010-05-20 15:50:00,13.67,13.68,13.53,13.54,1754900.0,13.67,13.68,13.53,13.54,1754900.0
2010-05-21 09:30:00,13.06,13.4,12.97,13.35,2198700.0,13.06,13.4,12.97,13.35,2198700.0
2010-05-21 09:40:00,13.36,13.63,13.35,13.52,1596000.0,13.36,13.63,13.35,13.52,1596000.0
2010-05-21 09:50:00,13.5,13.79,13.46,13.58,1443400.0,13.5,13.79,13.46,13.58,1443400.0
2010-05-21 10:00:00,13.58,13.89,13.51,13.78,1134000.0,13.58,13.89,13.51,13.78,1134000.0
2010-05-21 10:10:00,13.78,13.87,13.67,13.77,972300.0,13.78,13.87,13.67,13.77,972300.0
2010-05-21 10:20:00,13.77,13.78,13.57,13.62,445900.0,13.77,13.78,13.57,13.62,445900.0
2010-05-21 10:30:00,13.62,13.75,13.55,13.73,643300.0,13.62,13.75,13.55,13.73,643300.0
2010-05-21 10:40:00,13.74,13.82,13.69,13.71,678300.0,13.74,13.82,13.69,13.71,678300.0
2010-05-21 10:50:00,13.72,13.8,13.66,13.74,257600.0,13.72,13.8,13.66,13.74,257600.0
2010-05-21 11:00:00,13.75,13.84,13.75,13.76,378000.0,13.75,13.84,13.75,13.76,378000.0
2010-05-21 11:10:00,13.78,13.83,13.74,13.83,342300.0,13.78,13.83,13.74,13.83,342300.0
2010-05-21 11:20:00,13.83,14.03,13.81,13.98,1239000.0,13.83,14.03,13.81,13.98,1239000.0
2010-05-21 11:30:00,13.98,14.1,13.94,14.1,885500.0,13.98,14.1,13.94,14.1,885500.0
2010-05-21 11:40:00,14.1,14.25,14.07,14.16,1157800.0,14.1,14.25,14.07,14.16,1157800.0
2010-05-21 11:50:00,14.17,14.27,14.12,14.12,1038100.0,14.17,14.27,14.12,14.12,1038100.0
2010-05-21 12:00:00,14.13,14.16,14.05,14.15,646100.0,14.13,14.16,14.05,14.15,646100.0
2010-05-21 12:10:00,14.15,14.23,14.07,14.2,730100.0,14.15,14.23,14.07,14.2,730100.0
2010-05-21 12:20:00,14.2,14.28,14.19,14.25,951300.0,14.2,14.28,14.19,14.25,951300.0
2010-05-21 12:30:00,14.25,14.27,14.15,14.26,434000.0,14.25,14.27,14.15,14.26,434000.0
2010-05-21 12:40:00,14.26,14.28,14.12,14.13,690200.0,14.26,14.28,14.12,14.13,690200.0
2010-05-21 12:50:00,14.12,14.24,14.12,14.22,401800.0,14.12,14.24,14.12,14.22,401800.0
2010-05-21 13:00:00,14.22,14.22,14.13,14.19,651000.0,14.22,14.22,14.13,14.19,651000.0
2010-05-21 13:10:00,14.19,14.21,14.16,14.17,312200.0,14.19,14.21,14.16,14.17,312200.0
2010-05-21 13:20:00,14.17,14.18,14.03,14.05,863800.0,14.17,14.18,14.03,14.05,863800.0
2010-05-21 13:30:00,14.08,14.18,14.08,14.16,425600.0,14.08,14.18,14.08,14.16,425600.0
2010-05-21 13:40:00,14.16,14.24,14.14,14.22,361200.0,14.16,14.24,14.14,14.22,361200.0
2010-05-21 13:50:00,14.22,14.24,14.2,14.23,382200.0,14.22,14.24,14.2,14.23,382200.0
2010-05-21 14:00:00,14.24,14.28,14.14,14.19,464100.0,14.24,14.28,14.14,14.19,464100.0
2010-05-21 14:10:00,14.18,14.21,14.12,14.16,409500.0,14.18,14.21,14.12,14.16,409500.0
2010-05-21 14:20:00,14.16,14.23,14.14,14.23,422800.0,14.16,14.23,14.14,14.23,422800.0
2010-05-21 14:30:00,14.22,14.26,14.14,14.17,668500.0,14.22,14.26,14.14,14.17,668500.0
2010-05-21 14:40:00,14.17,14.21,14.09,14.16,494900.0,14.17,14.21,14.09,14.16,494900.0
2010-05-21 14:50:00,14.16,14.16,13.98,14.07,751100.0,14.16,14.16,13.98,14.07,751100.0
2010-05-21 15:00:00,14.08,14.14,14.05,14.08,395500.0,14.08,14.14,14.05,14.08,395500.0
2010-05-21 15:10:00,14.08,14.11,14.0,14.0,420700.0,14.08,14.11,14.0,14.0,420700.0
2010-05-21 15:20:00,14.0,14.11,13.99,14.04,915600.0,14.0,14.11,13.99,14.04,915600.0
2010-05-21 15:30:00,14.04,14.08,14.0,14.02,711900.0,14.04,14.08,14.0,14.02,711900.0
2010-05-21 15:40:00,14.01,14.17,14.0,14.13,1011500.0,14.01,14.17,14.0,14.13,1011500.0
2010-05-21 15:50:00,14.14,14.25,14.12,14.21,1261400.0,14.14,14.25,14.12,14.21,1261400.0
2010-05-24 09:30:00,14.48,14.76,14.31,14.51,1593200.0,14.48,14.76,14.31,14.51,1593200.0
2010-05-24 09:40:00,14.55,14.62,14.29,14.43,1339100.0,14.55,14.62,14.29,14.43,1339100.0
2010-05-24 09:50:00,14.43,14.56,14.4,14.5,892500.0,14.43,14.56,14.4,14.5,892500.0
2010-05-24 10:00:00,14.49,14.69,14.48,14.67,947100.0,14.49,14.69,14.48,14.67,947100.0
2010-05-24 10:10:00,14.67,14.74,14.61,14.74,697900.0,14.67,14.74,14.61,14.74,697900.0
2010-05-24 10:20:00,14.74,14.91,14.71,14.78,1411200.0,14.74,14.91,14.71,14.78,1411200.0
2010-05-24 10:30:00,14.79,14.89,14.75,14.84,631400.0,14.79,14.89,14.75,14.84,631400.0
2010-05-24 10:40:00,14.85,14.85,14.68,14.7,427000.0,14.85,14.85,14.68,14.7,427000.0
2010-05-24 10:50:00,14.69,14.72,14.69,14.69,376600.0,14.69,14.72,14.69,14.69,376600.0
2010-05-24 11:00:00,14.7,14.75,14.61,14.67,372400.0,14.7,14.75,14.61,14.67,372400.0
2010-05-24 11:10:00,14.67,14.72,14.59,14.65,319900.0,14.67,14.72,14.59,14.65,319900.0
2010-05-24 11:20:00,14.65,14.66,14.6,14.64,171500.0,14.65,14.66,14.6,14.64,171500.0
2010-05-24 11:30:00,14.65,14.74,14.62,14.7,233800.0,14.65,14.74,14.62,14.7,233800.0
2010-05-24 11:40:00,14.71,14.74,14.66,14.73,209300.0,14.71,14.74,14.66,14.73,209300.0
2010-05-24 11:50:00,14.72,14.78,14.67,14.75,269500.0,14.72,14.78,14.67,14.75,269500.0
2010-05-24 12:00:00,14.74,14.79,14.74,14.78,263200.0,14.74,14.79,14.74,14.78,263200.0
2010-05-24 12:10:00,14.78,14.82,14.72,14.73,281400.0,14.78,14.82,14.72,14.73,281400.0
2010-05-24 12:20:00,14.72,14.75,14.7,14.72,152600.0,14.72,14.75,14.7,14.72,152600.0
2010-05-24 12:30:00,14.74,14.82,14.73,14.74,247100.0,14.74,14.82,14.73,14.74,247100.0
2010-05-24 12:40:00,14.72,14.75,14.67,14.67,293300.0,14.72,14.75,14.67,14.67,293300.0
2010-05-24 12:50:00,14.68,14.75,14.67,14.69,219800.0,14.68,14.75,14.67,14.69,219800.0
2010-05-24 13:00:00,14.69,14.74,14.65,14.67,219100.0,14.69,14.74,14.65,14.67,219100.0
2010-05-24 13:10:00,14.66,14.76,14.66,14.7,290500.0,14.66,14.76,14.66,14.7,290500.0
2010-05-24 13:20:00,14.7,14.72,14.67,14.69,192500.0,14.7,14.72,14.67,14.69,192500.0
2010-05-24 13:30:00,14.69,14.71,14.67,14.69,191100.0,14.69,14.71,14.67,14.69,191100.0
2010-05-24 13:40:00,14.69,14.72,14.65,14.68,183400.0,14.69,14.72,14.65,14.68,183400.0
2010-05-24 13:50:00,14.67,14.74,14.67,14.73,331800.0,14.67,14.74,14.67,14.73,331800.0
2010-05-24 14:00:00,14.72,14.73,14.61,14.65,348600.0,14.72,14.73,14.61,14.65,348600.0
2010-05-24 14:10:00,14.65,14.74,14.64,14.68,321300.0,14.65,14.74,14.64,14.68,321300.0
2010-05-24 14:20:00,14.68,14.69,14.63,14.68,206500.0,14.68,14.69,14.63,14.68,206500.0
2010-05-24 14:30:00,14.68,14.73,14.63,14.67,188300.0,14.68,14.73,14.63,14.67,188300.0
2010-05-24 14:40:00,14.67,14.71,14.63,14.66,311500.0,14.67,14.71,14.63,14.66,311500.0
2010-05-24 14:50:00,14.65,14.71,14.64,14.67,136500.0,14.65,14.71,14.64,14.67,136500.0
2010-05-24 15:00:00,14.66,14.67,14.52,14.52,410200.0,14.66,14.67,14.52,14.52,410200.0
2010-05-24 15:10:00,14.53,14.58,14.49,14.54,527800.0,14.53,14.58,14.49,14.54,527800.0
2010-05-24 15:20:00,14.55,14.61,14.54,14.59,246400.0,14.55,14.61,14.54,14.59,246400.0
2010-05-24 15:30:00,14.59,14.66,14.55,14.64,419300.0,14.59,14.66,14.55,14.64,419300.0
2010-05-24 15:40:00,14.64,14.71,14.55,14.58,665700.0,14.64,14.71,14.55,14.58,665700.0
2010-05-24 15:50:00,14.58,14.58,14.47,14.52,1255800.0,14.58,14.58,14.47,14.52,1255800.0
2010-05-25 09:30:00,13.93,14.52,13.86,13.96,1250900.0,13.93,14.52,13.86,13.96,1250900.0
2010-05-25 09:40:00,13.98,14.28,13.93,14.18,1008000.0,13.98,14.28,13.93,14.18,1008000.0
2010-05-25 09:50:00,14.19,14.25,14.06,14.08,464100.0,14.19,14.25,14.06,14.08,464100.0
2010-05-25 10:00:00,14.11,14.39,14.09,14.25,843500.0,14.11,14.39,14.09,14.25,843500.0
2010-05-25 10:10:00,14.26,14.4,14.21,14.34,524300.0,14.26,14.4,14.21,14.34,524300.0
2010-05-25 10:20:00,14.35,14.39,14.27,14.3,358400.0,14.35,14.39,14.27,14.3,358400.0
2010-05-25 10:30:00,14.32,14.32,14.18,14.19,417200.0,14.32,14.32,14.18,14.19,417200.0
2010-05-25 10:40:00,14.2,14.22,14.11,14.14,289100.0,14.2,14.22,14.11,14.14,289100.0
2010-05-25 10:50:00,14.14,14.27,14.09,14.24,332500.0,14.14,14.27,14.09,14.24,332500.0
2010-05-25 11:00:00,14.25,14.31,14.19,14.24,315000.0,14.25,14.31,14.19,14.24,315000.0
2010-05-25 11:10:00,14.25,14.29,14.19,14.25,268100.0,14.25,14.29,14.19,14.25,268100.0
2010-05-25 11:20:00,14.24,14.31,14.22,14.29,214200.0,14.24,14.31,14.22,14.29,214200.0
2010-05-25 11:30:00,14.29,14.3,14.2,14.27,228200.0,14.29,14.3,14.2,14.27,228200.0
2010-05-25 11:40:00,14.28,14.36,14.27,14.33,280700.0,14.28,14.36,14.27,14.33,280700.0
2010-05-25 11:50:00,14.34,14.53,14.34,14.51,639800.0,14.34,14.53,14.34,14.51,639800.0
2010-05-25 12:00:00,14.51,14.54,14.41,14.42,411600.0,14.51,14.54,14.41,14.42,411600.0
2010-05-25 12:10:00,14.43,14.53,14.42,14.45,422800.0,14.43,14.53,14.42,14.45,422800.0
2010-05-25 12:20:00,14.45,14.47,14.35,14.38,480900.0,14.45,14.47,14.35,14.38,480900.0
2010-05-25 12:30:00,14.36,14.39,14.31,14.39,271600.0,14.36,14.39,14.31,14.39,271600.0
2010-05-25 12:40:00,14.39,14.41,14.3,14.41,148400.0,14.39,14.41,14.3,14.41,148400.0
2010-05-25 12:50:00,14.4,14.41,14.36,14.4,135100.0,14.4,14.41,14.36,14.4,135100.0
2010-05-25 13:00:00,14.39,14.4,14.29,14.29,217000.0,14.39,14.4,14.29,14.29,217000.0
2010-05-25 13:10:00,14.29,14.3,14.23,14.27,237300.0,14.29,14.3,14.23,14.27,237300.0
2010-05-25 13:20:00,14.27,14.36,14.27,14.33,184800.0,14.27,14.36,14.27,14.33,184800.0
2010-05-25 13:30:00,14.33,14.35,14.26,14.28,291200.0,14.33,14.35,14.26,14.28,291200.0
2010-05-25 13:40:00,14.28,14.32,14.27,14.3,597800.0,14.28,14.32,14.27,14.3,597800.0
2010-05-25 13:50:00,14.29,14.34,14.28,14.33,164500.0,14.29,14.34,14.28,14.33,164500.0
2010-05-25 14:00:00,14.31,14.36,14.27,14.3,256200.0,14.31,14.36,14.27,14.3,256200.0
2010-05-25 14:10:00,14.31,14.42,14.3,14.41,466900.0,14.31,14.42,14.3,14.41,466900.0
2010-05-25 14:20:00,14.42,14.48,14.37,14.43,482300.0,14.42,14.48,14.37,14.43,482300.0
2010-05-25 14:30:00,14.44,14.46,14.39,14.4,355600.0,14.44,14.46,14.39,14.4,355600.0
2010-05-25 14:40:00,14.39,14.74,14.39,14.71,1207500.0,14.39,14.74,14.39,14.71,1207500.0
2010-05-25 14:50:00,14.7,14.72,14.57,14.6,1359400.0,14.7,14.72,14.57,14.6,1359400.0
2010-05-25 15:00:00,14.59,14.78,14.59,14.74,667100.0,14.59,14.78,14.59,14.74,667100.0
2010-05-25 15:10:00,14.73,14.75,14.62,14.68,435400.0,14.73,14.75,14.62,14.68,435400.0
2010-05-25 15:20:00,14.68,14.83,14.68,14.8,753900.0,14.68,14.83,14.68,14.8,753900.0
2010-05-25 15:30:00,14.79,14.93,14.78,14.85,969500.0,14.79,14.93,14.78,14.85,969500.0
2010-05-25 15:40:00,14.86,14.92,14.81,14.91,899500.0,14.86,14.92,14.81,14.91,899500.0
2010-05-25 15:50:00,14.91,15.0,14.87,15.0,2979200.0,14.91,15.0,14.87,15.0,2979200.0
2010-05-26 09:30:00,15.36,15.54,15.21,15.47,2249800.0,15.36,15.54,15.21,15.47,2249800.0
2010-05-26 09:40:00,15.46,15.48,15.35,15.4,1077300.0,15.46,15.48,15.35,15.4,1077300.0
2010-05-26 09:50:00,15.4,15.5,15.29,15.5,1097600.0,15.4,15.5,15.29,15.5,1097600.0
2010-05-26 10:00:00,15.5,15.55,15.34,15.4,966700.0,15.5,15.55,15.34,15.4,966700.0
2010-05-26 10:10:00,15.4,15.43,15.33,15.39,447300.0,15.4,15.43,15.33,15.39,447300.0
2010-05-26 10:20:00,15.39,15.4,15.21,15.24,853300.0,15.39,15.4,15.21,15.24,853300.0
2010-05-26 10:30:00,15.23,15.38,15.2,15.35,793100.0,15.23,15.38,15.2,15.35,793100.0
2010-05-26 10:40:00,15.35,15.37,15.29,15.32,281400.0,15.35,15.37,15.29,15.32,281400.0
2010-05-26 10:50:00,15.33,15.36,15.17,15.22,505400.0,15.33,15.36,15.17,15.22,505400.0
2010-05-26 11:00:00,15.23,15.34,15.16,15.32,608300.0,15.23,15.34,15.16,15.32,608300.0
2010-05-26 11:10:00,15.31,15.34,15.15,15.24,665700.0,15.31,15.34,15.15,15.24,665700.0
2010-05-26 11:20:00,15.22,15.24,15.05,15.09,505400.0,15.22,15.24,15.05,15.09,505400.0
2010-05-26 11:30:00,15.09,15.24,15.06,15.18,546700.0,15.09,15.24,15.06,15.18,546700.0
2010-05-26 11:40:00,15.18,15.23,15.02,15.07,443800.0,15.18,15.23,15.02,15.07,443800.0
2010-05-26 11:50:00,15.07,15.2,15.05,15.2,306600.0,15.07,15.2,15.05,15.2,306600.0
2010-05-26 12:00:00,15.2,15.23,15.19,15.2,210000.0,15.2,15.23,15.19,15.2,210000.0
2010-05-26 12:10:00,15.21,15.27,15.18,15.26,246400.0,15.21,15.27,15.18,15.26,246400.0
2010-05-26 12:20:00,15.25,15.33,15.22,15.23,372400.0,15.25,15.33,15.22,15.23,372400.0
2010-05-26 12:30:00,15.23,15.28,15.21,15.26,287000.0,15.23,15.28,15.21,15.26,287000.0
2010-05-26 12:40:00,15.27,15.27,15.12,15.2,316400.0,15.27,15.27,15.12,15.2,316400.0
2010-05-26 12:50:00,15.2,15.26,15.15,15.23,249200.0,15.2,15.26,15.15,15.23,249200.0
2010-05-26 13:00:00,15.23,15.3,15.21,15.28,246400.0,15.23,15.3,15.21,15.28,246400.0
2010-05-26 13:10:00,15.3,15.32,15.21,15.21,289100.0,15.3,15.32,15.21,15.21,289100.0
2010-05-26 13:20:00,15.21,15.27,15.21,15.25,156100.0,15.21,15.27,15.21,15.25,156100.0
2010-05-26 13:30:00,15.24,15.3,15.23,15.29,256200.0,15.24,15.3,15.23,15.29,256200.0
2010-05-26 13:40:00,15.28,15.3,15.24,15.25,263900.0,15.28,15.3,15.24,15.25,263900.0
2010-05-26 13:50:00,15.26,15.33,15.25,15.31,413000.0,15.26,15.33,15.25,15.31,413000.0
2010-05-26 14:00:00,15.31,15.37,15.26,15.27,311500.0,15.31,15.37,15.26,15.27,311500.0
2010-05-26 14:10:00,15.26,15.29,15.18,15.29,306600.0,15.26,15.29,15.18,15.29,306600.0
2010-05-26 14:20:00,15.29,15.31,15.19,15.27,366100.0,15.29,15.31,15.19,15.27,366100.0
2010-05-26 14:30:00,15.27,15.29,15.1,15.21,627200.0,15.27,15.29,15.1,15.21,627200.0
2010-05-26 14:40:00,15.21,15.22,15.1,15.14,394100.0,15.21,15.22,15.1,15.14,394100.0
2010-05-26 14:50:00,15.13,15.21,15.05,15.17,569100.0,15.13,15.21,15.05,15.17,569100.0
2010-05-26 15:00:00,15.16,15.21,15.1,15.11,483000.0,15.16,15.21,15.1,15.11,483000.0
2010-05-26 15:10:00,15.12,15.21,15.05,15.09,586600.0,15.12,15.21,15.05,15.09,586600.0
2010-05-26 15:20:00,15.09,15.12,14.8,14.93,1265600.0,15.09,15.12,14.8,14.93,1265600.0
2010-05-26 15:30:00,14.93,14.97,14.8,14.9,911400.0,14.93,14.97,14.8,14.9,911400.0
2010-05-26 15:40:00,14.89,14.99,14.83,14.85,851900.0,14.89,14.99,14.83,14.85,851900.0
2010-05-26 15:50:00,14.86,15.03,14.86,14.98,2109100.0,14.86,15.03,14.86,14.98,2109100.0
2010-05-27 09:30:00,15.46,15.46,15.15,15.21,1174600.0,15.46,15.46,15.15,15.21,1174600.0
2010-05-27 09:40:00,15.21,15.29,15.14,15.14,450100.0,15.21,15.29,15.14,15.14,450100.0
2010-05-27 09:50:00,15.16,15.23,15.07,15.2,537600.0,15.16,15.23,15.07,15.2,537600.0
2010-05-27 10:00:00,15.2,15.23,15.07,15.17,290500.0,15.2,15.23,15.07,15.17,290500.0
2010-05-27 10:10:00,15.16,15.29,15.16,15.28,615300.0,15.16,15.29,15.16,15.28,615300.0
2010-05-27 10:20:00,15.28,15.39,15.26,15.37,507500.0,15.28,15.39,15.26,15.37,507500.0
2010-05-27 10:30:00,15.36,15.41,15.21,15.22,709100.0,15.36,15.41,15.21,15.22,709100.0
2010-05-27 10:40:00,15.24,15.28,15.17,15.25,326200.0,15.24,15.28,15.17,15.25,326200.0
2010-05-27 10:50:00,15.25,15.28,15.18,15.19,345100.0,15.25,15.28,15.18,15.19,345100.0
2010-05-27 11:00:00,15.19,15.25,15.18,15.22,246400.0,15.19,15.25,15.18,15.22,246400.0
2010-05-27 11:10:00,15.22,15.26,15.18,15.22,318500.0,15.22,15.26,15.18,15.22,318500.0
2010-05-27 11:20:00,15.22,15.23,15.19,15.21,317800.0,15.22,15.23,15.19,15.21,317800.0
2010-05-27 11:30:00,15.22,15.22,15.13,15.19,432600.0,15.22,15.22,15.13,15.19,432600.0
2010-05-27 11:40:00,15.18,15.25,15.17,15.22,530600.0,15.18,15.25,15.17,15.22,530600.0
2010-05-27 11:50:00,15.23,15.31,15.21,15.3,291900.0,15.23,15.31,15.21,15.3,291900.0
2010-05-27 12:00:00,15.29,15.34,15.25,15.34,217000.0,15.29,15.34,15.25,15.34,217000.0
2010-05-27 12:10:00,15.34,15.37,15.31,15.34,477400.0,15.34,15.37,15.31,15.34,477400.0
2010-05-27 12:20:00,15.34,15.35,15.3,15.31,403200.0,15.34,15.35,15.3,15.31,403200.0
2010-05-27 12:30:00,15.31,15.36,15.3,15.35,448700.0,15.31,15.36,15.3,15.35,448700.0
2010-05-27 12:40:00,15.35,15.42,15.34,15.41,431200.0,15.35,15.42,15.34,15.41,431200.0
2010-05-27 12:50:00,15.4,15.43,15.37,15.39,364000.0,15.4,15.43,15.37,15.39,364000.0
2010-05-27 13:00:00,15.4,15.4,15.35,15.37,280700.0,15.4,15.4,15.35,15.37,280700.0
2010-05-27 13:10:00,15.37,15.4,15.36,15.38,361900.0,15.37,15.4,15.36,15.38,361900.0
2010-05-27 13:20:00,15.39,15.42,15.37,15.39,224000.0,15.39,15.42,15.37,15.39,224000.0
2010-05-27 13:30:00,15.39,15.41,15.35,15.38,410900.0,15.39,15.41,15.35,15.38,410900.0
2010-05-27 13:40:00,15.39,15.41,15.36,15.36,380800.0,15.39,15.41,15.36,15.36,380800.0
2010-05-27 13:50:00,15.36,15.36,15.32,15.34,308700.0,15.36,15.36,15.32,15.34,308700.0
2010-05-27 14:00:00,15.34,15.38,15.27,15.36,355600.0,15.34,15.38,15.27,15.36,355600.0
2010-05-27 14:10:00,15.37,15.41,15.33,15.34,209300.0,15.37,15.41,15.33,15.34,209300.0
2010-05-27 14:20:00,15.34,15.4,15.32,15.38,218400.0,15.34,15.4,15.32,15.38,218400.0
2010-05-27 14:30:00,15.38,15.42,15.36,15.41,318500.0,15.38,15.42,15.36,15.41,318500.0
2010-05-27 14:40:00,15.41,15.42,15.36,15.38,282100.0,15.41,15.42,15.36,15.38,282100.0
2010-05-27 14:50:00,15.39,15.4,15.34,15.39,226100.0,15.39,15.4,15.34,15.39,226100.0
2010-05-27 15:00:00,15.38,15.41,15.37,15.41,170800.0,15.38,15.41,15.37,15.41,170800.0
2010-05-27 15:10:00,15.41,15.43,15.38,15.39,268800.0,15.41,15.43,15.38,15.39,268800.0
2010-05-27 15:20:00,15.39,15.41,15.37,15.4,231700.0,15.39,15.41,15.37,15.4,231700.0
2010-05-27 15:30:00,15.4,15.41,15.39,15.39,310800.0,15.4,15.41,15.39,15.39,310800.0
2010-05-27 15:40:00,15.41,15.45,15.4,15.44,1185100.0,15.41,15.45,15.4,15.44,1185100.0
2010-05-27 15:50:00,15.44,15.57,15.43,15.56,2447200.0,15.44,15.57,15.43,15.56,2447200.0
2010-05-28 09:30:00,15.55,15.98,15.46,15.95,2335900.0,15.55,15.98,15.46,15.95,2335900.0
2010-05-28 09:40:00,15.95,16.02,15.79,15.96,1694000.0,15.95,16.02,15.79,15.96,1694000.0
2010-05-28 09:50:00,15.98,16.21,15.94,16.18,1998500.0,15.98,16.21,15.94,16.18,1998500.0
2010-05-28 10:00:00,16.16,16.2,16.04,16.16,1318100.0,16.16,16.2,16.04,16.16,1318100.0
2010-05-28 10:10:00,16.15,16.21,16.07,16.12,924000.0,16.15,16.21,16.07,16.12,924000.0
2010-05-28 10:20:00,16.11,16.19,16.08,16.16,985600.0,16.11,16.19,16.08,16.16,985600.0
2010-05-28 10:30:00,16.16,16.28,16.13,16.19,1390200.0,16.16,16.28,16.13,16.19,1390200.0
2010-05-28 10:40:00,16.19,16.22,16.03,16.03,1064000.0,16.19,16.22,16.03,16.03,1064000.0
2010-05-28 10:50:00,16.04,16.14,16.02,16.11,758800.0,16.04,16.14,16.02,16.11,758800.0
2010-05-28 11:00:00,16.1,16.13,15.93,15.94,1022000.0,16.1,16.13,15.93,15.94,1022000.0
2010-05-28 11:10:00,15.94,16.01,15.88,15.9,631400.0,15.94,16.01,15.88,15.9,631400.0
2010-05-28 11:20:00,15.91,15.97,15.83,15.95,792400.0,15.91,15.97,15.83,15.95,792400.0
2010-05-28 11:30:00,15.95,15.97,15.92,15.94,506800.0,15.95,15.97,15.92,15.94,506800.0
2010-05-28 11:40:00,15.93,15.96,15.91,15.95,694400.0,15.93,15.96,15.91,15.95,694400.0
2010-05-28 11:50:00,15.94,15.94,15.87,15.93,315700.0,15.94,15.94,15.87,15.93,315700.0
2010-05-28 12:00:00,15.92,15.95,15.9,15.94,517300.0,15.92,15.95,15.9,15.94,517300.0
2010-05-28 12:10:00,15.94,15.95,15.92,15.94,346500.0,15.94,15.95,15.92,15.94,346500.0
2010-05-28 12:20:00,15.93,15.94,15.89,15.91,324800.0,15.93,15.94,15.89,15.91,324800.0
2010-05-28 12:30:00,15.92,15.94,15.71,15.72,692300.0,15.92,15.94,15.71,15.72,692300.0
2010-05-28 12:40:00,15.73,15.82,15.65,15.73,842100.0,15.73,15.82,15.65,15.73,842100.0
2010-05-28 12:50:00,15.74,15.84,15.74,15.79,340200.0,15.74,15.84,15.74,15.79,340200.0
2010-05-28 13:00:00,15.79,15.86,15.69,15.75,454300.0,15.79,15.86,15.69,15.75,454300.0
2010-05-28 13:10:00,15.74,15.78,15.71,15.76,175000.0,15.74,15.78,15.71,15.76,175000.0
2010-05-28 13:20:00,15.75,15.77,15.73,15.75,107100.0,15.75,15.77,15.73,15.75,107100.0
2010-05-28 13:30:00,15.75,15.76,15.72,15.74,303800.0,15.75,15.76,15.72,15.74,303800.0
2010-05-28 13:40:00,15.74,15.81,15.74,15.77,251300.0,15.74,15.81,15.74,15.77,251300.0
2010-05-28 13:50:00,15.77,15.89,15.74,15.75,473900.0,15.77,15.89,15.74,15.75,473900.0
2010-05-28 14:00:00,15.75,15.83,15.74,15.83,366800.0,15.75,15.83,15.74,15.83,366800.0
2010-05-28 14:10:00,15.82,15.85,15.76,15.81,271600.0,15.82,15.85,15.76,15.81,271600.0
2010-05-28 14:20:00,15.8,15.93,15.8,15.91,358400.0,15.8,15.93,15.8,15.91,358400.0
2010-05-28 14:30:00,15.89,15.94,15.83,15.92,436800.0,15.89,15.94,15.83,15.92,436800.0
2010-05-28 14:40:00,15.92,15.95,15.92,15.93,754600.0,15.92,15.95,15.92,15.93,754600.0
2010-05-28 14:50:00,15.93,15.94,15.89,15.92,424200.0,15.93,15.94,15.89,15.92,424200.0
2010-05-28 15:00:00,15.91,15.94,15.85,15.86,162400.0,15.91,15.94,15.85,15.86,162400.0
2010-05-28 15:10:00,15.86,15.93,15.86,15.9,197400.0,15.86,15.93,15.86,15.9,197400.0
2010-05-28 15:20:00,15.9,15.93,15.86,15.89,472500.0,15.9,15.93,15.86,15.89,472500.0
2010-05-28 15:30:00,15.89,15.95,15.89,15.9,550900.0,15.89,15.95,15.89,15.9,550900.0
2010-05-28 15:40:00,15.9,15.95,15.81,15.9,500500.0,15.9,15.95,15.81,15.9,500500.0
2010-05-28 15:50:00,15.9,15.97,15.86,15.87,1254400.0,15.9,15.97,15.86,15.87,1254400.0
2010-06-01 09:30:00,15.61,15.76,15.52,15.68,1348900.0,15.61,15.76,15.52,15.68,1348900.0
2010-06-01 09:40:00,15.7,15.79,15.65,15.75,393400.0,15.7,15.79,15.65,15.75,393400.0
2010-06-01 09:50:00,15.74,15.78,15.6,15.64,401800.0,15.74,15.78,15.6,15.64,401800.0
2010-06-01 10:00:00,15.65,15.88,15.65,15.71,804300.0,15.65,15.88,15.65,15.71,804300.0
2010-06-01 10:10:00,15.73,15.79,15.69,15.76,314300.0,15.73,15.79,15.69,15.76,314300.0
2010-06-01 10:20:00,15.77,15.84,15.75,15.77,555800.0,15.77,15.84,15.75,15.77,555800.0
2010-06-01 10:30:00,15.77,15.82,15.66,15.69,555800.0,15.77,15.82,15.66,15.69,555800.0
2010-06-01 10:40:00,15.69,15.72,15.58,15.63,483000.0,15.69,15.72,15.58,15.63,483000.0
2010-06-01 10:50:00,15.62,15.64,15.52,15.53,445200.0,15.62,15.64,15.52,15.53,445200.0
2010-06-01 11:00:00,15.53,15.6,15.53,15.56,209300.0,15.53,15.6,15.53,15.56,209300.0
2010-06-01 11:10:00,15.55,15.57,15.49,15.5,274400.0,15.55,15.57,15.49,15.5,274400.0
2010-06-01 11:20:00,15.51,15.54,15.47,15.52,238000.0,15.51,15.54,15.47,15.52,238000.0
2010-06-01 11:30:00,15.54,15.54,15.45,15.45,267400.0,15.54,15.54,15.45,15.45,267400.0
2010-06-01 11:40:00,15.45,15.47,15.31,15.37,679700.0,15.45,15.47,15.31,15.37,679700.0
2010-06-01 11:50:00,15.36,15.38,15.3,15.33,390600.0,15.36,15.38,15.3,15.33,390600.0
2010-06-01 12:00:00,15.34,15.43,15.33,15.38,390600.0,15.34,15.43,15.33,15.38,390600.0
2010-06-01 12:10:00,15.38,15.53,15.37,15.49,351400.0,15.38,15.53,15.37,15.49,351400.0
2010-06-01 12:20:00,15.49,15.61,15.46,15.58,398300.0,15.49,15.61,15.46,15.58,398300.0
2010-06-01 12:30:00,15.59,15.59,15.52,15.52,333200.0,15.59,15.59,15.52,15.52,333200.0
2010-06-01 12:40:00,15.52,15.55,15.47,15.51,205100.0,15.52,15.55,15.47,15.51,205100.0
2010-06-01 12:50:00,15.5,15.52,15.43,15.43,97300.0,15.5,15.52,15.43,15.43,97300.0
2010-06-01 13:00:00,15.43,15.52,15.43,15.49,212800.0,15.43,15.52,15.43,15.49,212800.0
2010-06-01 13:10:00,15.49,15.63,15.49,15.6,208600.0,15.49,15.63,15.49,15.6,208600.0
2010-06-01 13:20:00,15.6,15.68,15.59,15.63,260400.0,15.6,15.68,15.59,15.63,260400.0
2010-06-01 13:30:00,15.65,15.7,15.61,15.62,382900.0,15.65,15.7,15.61,15.62,382900.0
2010-06-01 13:40:00,15.62,15.64,15.56,15.63,614600.0,15.62,15.64,15.56,15.63,614600.0
2010-06-01 13:50:00,15.62,15.62,15.51,15.54,153300.0,15.62,15.62,15.51,15.54,153300.0
2010-06-01 14:00:00,15.54,15.57,15.45,15.5,349300.0,15.54,15.57,15.45,15.5,349300.0
2010-06-01 14:10:00,15.5,15.56,15.5,15.53,178500.0,15.5,15.56,15.5,15.53,178500.0
2010-06-01 14:20:00,15.54,15.59,15.52,15.57,207900.0,15.54,15.59,15.52,15.57,207900.0
2010-06-01 14:30:00,15.56,15.63,15.56,15.61,204400.0,15.56,15.63,15.56,15.61,204400.0
2010-06-01 14:40:00,15.61,15.68,15.57,15.66,226800.0,15.61,15.68,15.57,15.66,226800.0
2010-06-01 14:50:00,15.64,15.66,15.55,15.61,184800.0,15.64,15.66,15.55,15.61,184800.0
2010-06-01 15:00:00,15.61,15.64,15.54,15.54,266700.0,15.61,15.64,15.54,15.54,266700.0
2010-06-01 15:10:00,15.54,15.56,15.47,15.49,327600.0,15.54,15.56,15.47,15.49,327600.0
2010-06-01 15:20:00,15.49,15.53,15.43,15.49,352800.0,15.49,15.53,15.43,15.49,352800.0
2010-06-01 15:30:00,15.49,15.59,15.49,15.54,208600.0,15.49,15.59,15.49,15.54,208600.0
2010-06-01 15:40:00,15.55,15.6,15.41,15.43,408800.0,15.55,15.6,15.41,15.43,408800.0
2010-06-01 15:50:00,15.43,15.44,15.3,15.33,1460900.0,15.43,15.44,15.3,15.33,1460900.0
2010-06-02 09:30:00,15.56,15.59,15.18,15.23,886200.0,15.56,15.59,15.18,15.23,886200.0
2010-06-02 09:40:00,15.22,15.25,15.04,15.14,966000.0,15.22,15.25,15.04,15.14,966000.0
2010-06-02 09:50:00,15.13,15.15,14.97,15.15,957600.0,15.13,15.15,14.97,15.15,957600.0
2010-06-02 10:00:00,15.14,15.48,15.12,15.38,1008000.0,15.14,15.48,15.12,15.38,1008000.0
2010-06-02 10:10:00,15.37,15.4,15.25,15.4,385700.0,15.37,15.4,15.25,15.4,385700.0
2010-06-02 10:20:00,15.41,15.43,15.29,15.31,303100.0,15.41,15.43,15.29,15.31,303100.0
2010-06-02 10:30:00,15.29,15.42,15.29,15.34,195300.0,15.29,15.42,15.29,15.34,195300.0
2010-06-02 10:40:00,15.33,15.34,15.24,15.3,313600.0,15.33,15.34,15.24,15.3,313600.0
2010-06-02 10:50:00,15.29,15.31,15.24,15.3,359100.0,15.29,15.31,15.24,15.3,359100.0
2010-06-02 11:00:00,15.31,15.45,15.29,15.4,203700.0,15.31,15.45,15.29,15.4,203700.0
2010-06-02 11:10:00,15.42,15.48,15.37,15.37,253400.0,15.42,15.48,15.37,15.37,253400.0
2010-06-02 11:20:00,15.38,15.44,15.37,15.43,408100.0,15.38,15.44,15.37,15.43,408100.0
2010-06-02 11:30:00,15.42,15.45,15.34,15.36,232400.0,15.42,15.45,15.34,15.36,232400.0
2010-06-02 11:40:00,15.36,15.42,15.33,15.39,145600.0,15.36,15.42,15.33,15.39,145600.0
2010-06-02 11:50:00,15.39,15.42,15.32,15.34,748300.0,15.39,15.42,15.32,15.34,748300.0
2010-06-02 12:00:00,15.35,15.43,15.35,15.38,329000.0,15.35,15.43,15.35,15.38,329000.0
2010-06-02 12:10:00,15.38,15.4,15.33,15.34,319900.0,15.38,15.4,15.33,15.34,319900.0
2010-06-02 12:20:00,15.33,15.42,15.33,15.39,110600.0,15.33,15.42,15.33,15.39,110600.0
2010-06-02 12:30:00,15.39,15.49,15.39,15.41,253400.0,15.39,15.49,15.39,15.41,253400.0
2010-06-02 12:40:00,15.42,15.54,15.41,15.54,327600.0,15.42,15.54,15.41,15.54,327600.0
2010-06-02 12:50:00,15.54,15.61,15.51,15.61,1300600.0,15.54,15.61,15.51,15.61,1300600.0
2010-06-02 13:00:00,15.61,15.61,15.54,15.56,457100.0,15.61,15.61,15.54,15.56,457100.0
2010-06-02 13:10:00,15.56,15.58,15.5,15.53,245700.0,15.56,15.58,15.5,15.53,245700.0
2010-06-02 13:20:00,15.54,15.57,15.51,15.51,160300.0,15.54,15.57,15.51,15.51,160300.0
2010-06-02 13:30:00,15.51,15.56,15.5,15.55,190400.0,15.51,15.56,15.5,15.55,190400.0
2010-06-02 13:40:00,15.54,15.56,15.5,15.51,84700.0,15.54,15.56,15.5,15.51,84700.0
2010-06-02 13:50:00,15.51,15.51,15.37,15.4,502600.0,15.51,15.51,15.37,15.4,502600.0
2010-06-02 14:00:00,15.41,15.42,15.33,15.39,284900.0,15.41,15.42,15.33,15.39,284900.0
2010-06-02 14:10:00,15.39,15.39,15.28,15.29,337400.0,15.39,15.39,15.28,15.29,337400.0
2010-06-02 14:20:00,15.29,15.35,15.27,15.35,205100.0,15.29,15.35,15.27,15.35,205100.0
2010-06-02 14:30:00,15.34,15.47,15.32,15.44,346500.0,15.34,15.47,15.32,15.44,346500.0
2010-06-02 14:40:00,15.46,15.54,15.45,15.5,335300.0,15.46,15.54,15.45,15.5,335300.0
2010-06-02 14:50:00,15.5,15.57,15.49,15.54,333900.0,15.5,15.57,15.49,15.54,333900.0
2010-06-02 15:00:00,15.56,15.62,15.5,15.62,389200.0,15.56,15.62,15.5,15.62,389200.0
2010-06-02 15:10:00,15.62,15.67,15.58,15.62,389200.0,15.62,15.67,15.58,15.62,389200.0
2010-06-02 15:20:00,15.62,15.73,15.6,15.72,826700.0,15.62,15.73,15.6,15.72,826700.0
2010-06-02 15:30:00,15.73,15.73,15.64,15.7,448700.0,15.73,15.73,15.64,15.7,448700.0
2010-06-02 15:40:00,15.68,15.78,15.68,15.75,547400.0,15.68,15.78,15.68,15.75,547400.0
2010-06-02 15:50:00,15.75,15.87,15.75,15.84,1542800.0,15.75,15.87,15.75,15.84,1542800.0
2010-06-03 09:30:00,15.99,16.38,15.96,16.29,1750000.0,15.99,16.38,15.96,16.29,1750000.0
2010-06-03 09:40:00,16.28,16.32,16.09,16.3,1118600.0,16.28,16.32,16.09,16.3,1118600.0
2010-06-03 09:50:00,16.31,16.32,16.17,16.3,842800.0,16.31,16.32,16.17,16.3,842800.0
2010-06-03 10:00:00,16.27,16.29,16.09,16.14,679700.0,16.27,16.29,16.09,16.14,679700.0
2010-06-03 10:10:00,16.14,16.22,16.09,16.15,408100.0,16.14,16.22,16.09,16.15,408100.0
2010-06-03 10:20:00,16.15,16.19,16.01,16.04,624400.0,16.15,16.19,16.01,16.04,624400.0
2010-06-03 10:30:00,16.03,16.12,15.97,15.99,739900.0,16.03,16.12,15.97,15.99,739900.0
2010-06-03 10:40:00,16.0,16.09,16.0,16.05,326900.0,16.0,16.09,16.0,16.05,326900.0
2010-06-03 10:50:00,16.07,16.13,16.04,16.1,266700.0,16.07,16.13,16.04,16.1,266700.0
2010-06-03 11:00:00,16.11,16.13,16.06,16.11,373100.0,16.11,16.13,16.06,16.11,373100.0
2010-06-03 11:10:00,16.11,16.13,16.0,16.03,419300.0,16.11,16.13,16.0,16.03,419300.0
2010-06-03 11:20:00,16.04,16.08,15.9,15.91,543900.0,16.04,16.08,15.9,15.91,543900.0
2010-06-03 11:30:00,15.91,16.02,15.88,15.98,371700.0,15.91,16.02,15.88,15.98,371700.0
2010-06-03 11:40:00,15.97,16.01,15.94,15.97,548100.0,15.97,16.01,15.94,15.97,548100.0
2010-06-03 11:50:00,15.98,16.03,15.97,16.0,199500.0,15.98,16.03,15.97,16.0,199500.0
2010-06-03 12:00:00,16.0,16.02,15.89,15.96,257600.0,16.0,16.02,15.89,15.96,257600.0
2010-06-03 12:10:00,15.94,15.98,15.84,15.85,430500.0,15.94,15.98,15.84,15.85,430500.0
2010-06-03 12:20:00,15.84,15.86,15.71,15.8,892500.0,15.84,15.86,15.71,15.8,892500.0
2010-06-03 12:30:00,15.8,15.83,15.7,15.8,560000.0,15.8,15.83,15.7,15.8,560000.0
2010-06-03 12:40:00,15.81,15.86,15.8,15.83,149100.0,15.81,15.86,15.8,15.83,149100.0
2010-06-03 12:50:00,15.83,15.85,15.79,15.84,126700.0,15.83,15.85,15.79,15.84,126700.0
2010-06-03 13:00:00,15.84,15.91,15.84,15.89,141400.0,15.84,15.91,15.84,15.89,141400.0
2010-06-03 13:10:00,15.89,15.93,15.86,15.86,170100.0,15.89,15.93,15.86,15.86,170100.0
2010-06-03 13:20:00,15.88,15.88,15.8,15.8,100800.0,15.88,15.88,15.8,15.8,100800.0
2010-06-03 13:30:00,15.81,15.85,15.8,15.84,198100.0,15.81,15.85,15.8,15.84,198100.0
2010-06-03 13:40:00,15.84,15.94,15.84,15.93,341600.0,15.84,15.94,15.84,15.93,341600.0
2010-06-03 13:50:00,15.93,15.94,15.86,15.88,169400.0,15.93,15.94,15.86,15.88,169400.0
2010-06-03 14:00:00,15.88,15.91,15.86,15.91,117600.0,15.88,15.91,15.86,15.91,117600.0
2010-06-03 14:10:00,15.9,15.98,15.88,15.95,427000.0,15.9,15.98,15.88,15.95,427000.0
2010-06-03 14:20:00,15.96,15.99,15.92,15.92,278600.0,15.96,15.99,15.92,15.92,278600.0
2010-06-03 14:30:00,15.93,15.99,15.9,15.97,378700.0,15.93,15.99,15.9,15.97,378700.0
2010-06-03 14:40:00,15.96,15.99,15.91,15.92,389200.0,15.96,15.99,15.91,15.92,389200.0
2010-06-03 14:50:00,15.92,15.98,15.88,15.94,214200.0,15.92,15.98,15.88,15.94,214200.0
2010-06-03 15:00:00,15.96,15.99,15.93,15.97,226100.0,15.96,15.99,15.93,15.97,226100.0
2010-06-03 15:10:00,15.96,15.97,15.87,15.88,361200.0,15.96,15.97,15.87,15.88,361200.0
2010-06-03 15:20:00,15.88,15.92,15.86,15.91,595000.0,15.88,15.92,15.86,15.91,595000.0
2010-06-03 15:30:00,15.91,15.97,15.88,15.93,462000.0,15.91,15.97,15.88,15.93,462000.0
2010-06-03 15:40:00,15.93,16.0,15.91,15.91,481600.0,15.93,16.0,15.91,15.91,481600.0
2010-06-03 15:50:00,15.92,15.99,15.89,15.98,869400.0,15.92,15.99,15.89,15.98,869400.0
2010-06-04 09:30:00,15.7,15.83,15.49,15.73,1129100.0,15.7,15.83,15.49,15.73,1129100.0
2010-06-04 09:40:00,15.72,15.75,15.59,15.65,591500.0,15.72,15.75,15.59,15.65,591500.0
2010-06-04 09:50:00,15.67,15.97,15.67,15.9,696500.0,15.67,15.97,15.67,15.9,696500.0
2010-06-04 10:00:00,15.9,15.95,15.84,15.92,493500.0,15.9,15.95,15.84,15.92,493500.0
2010-06-04 10:10:00,15.94,16.12,15.92,16.11,996800.0,15.94,16.12,15.92,16.11,996800.0
2010-06-04 10:20:00,16.12,16.27,16.06,16.27,807100.0,16.12,16.27,16.06,16.27,807100.0
2010-06-04 10:30:00,16.25,16.35,16.2,16.34,1006600.0,16.25,16.35,16.2,16.34,1006600.0
2010-06-04 10:40:00,16.32,16.39,16.14,16.17,842100.0,16.32,16.39,16.14,16.17,842100.0
2010-06-04 10:50:00,16.18,16.21,16.06,16.1,438200.0,16.18,16.21,16.06,16.1,438200.0
2010-06-04 11:00:00,16.1,16.18,16.07,16.18,312200.0,16.1,16.18,16.07,16.18,312200.0
2010-06-04 11:10:00,16.17,16.17,15.93,15.93,482300.0,16.17,16.17,15.93,15.93,482300.0
2010-06-04 11:20:00,15.93,15.98,15.76,15.85,703500.0,15.93,15.98,15.76,15.85,703500.0
2010-06-04 11:30:00,15.81,15.99,15.8,15.95,473200.0,15.81,15.99,15.8,15.95,473200.0
2010-06-04 11:40:00,15.95,15.95,15.86,15.91,539000.0,15.95,15.95,15.86,15.91,539000.0
2010-06-04 11:50:00,15.91,16.03,15.9,16.0,601300.0,15.91,16.03,15.9,16.0,601300.0
2010-06-04 12:00:00,16.0,16.01,15.76,15.82,501900.0,16.0,16.01,15.76,15.82,501900.0
2010-06-04 12:10:00,15.84,15.96,15.82,15.92,305900.0,15.84,15.96,15.82,15.92,305900.0
2010-06-04 12:20:00,15.91,16.03,15.89,15.96,464100.0,15.91,16.03,15.89,15.96,464100.0
2010-06-04 12:30:00,15.96,15.96,15.86,15.88,211400.0,15.96,15.96,15.86,15.88,211400.0
2010-06-04 12:40:00,15.88,15.88,15.82,15.86,177100.0,15.88,15.88,15.82,15.86,177100.0
2010-06-04 12:50:00,15.88,15.94,15.87,15.91,177100.0,15.88,15.94,15.87,15.91,177100.0
2010-06-04 13:00:00,15.91,15.92,15.87,15.87,132300.0,15.91,15.92,15.87,15.87,132300.0
2010-06-04 13:10:00,15.87,15.87,15.75,15.78,336000.0,15.87,15.87,15.75,15.78,336000.0
2010-06-04 13:20:00,15.78,15.79,15.72,15.76,270900.0,15.78,15.79,15.72,15.76,270900.0
2010-06-04 13:30:00,15.75,15.78,15.7,15.73,279300.0,15.75,15.78,15.7,15.73,279300.0
2010-06-04 13:40:00,15.72,15.74,15.65,15.69,337400.0,15.72,15.74,15.65,15.69,337400.0
2010-06-04 13:50:00,15.69,15.72,15.59,15.63,417200.0,15.69,15.72,15.59,15.63,417200.0
2010-06-04 14:00:00,15.62,15.63,15.44,15.44,709800.0,15.62,15.63,15.44,15.44,709800.0
2010-06-04 14:10:00,15.44,15.55,15.44,15.5,284900.0,15.44,15.55,15.44,15.5,284900.0
2010-06-04 14:20:00,15.5,15.59,15.44,15.47,480200.0,15.5,15.59,15.44,15.47,480200.0
2010-06-04 14:30:00,15.47,15.53,15.45,15.51,347200.0,15.47,15.53,15.45,15.51,347200.0
2010-06-04 14:40:00,15.5,15.54,15.38,15.39,661500.0,15.5,15.54,15.38,15.39,661500.0
2010-06-04 14:50:00,15.39,15.46,15.36,15.42,518000.0,15.39,15.46,15.36,15.42,518000.0
2010-06-04 15:00:00,15.43,15.55,15.42,15.54,425600.0,15.43,15.55,15.42,15.54,425600.0
2010-06-04 15:10:00,15.53,15.63,15.52,15.6,507500.0,15.53,15.63,15.52,15.6,507500.0
2010-06-04 15:20:00,15.6,15.63,15.49,15.52,391300.0,15.6,15.63,15.49,15.52,391300.0
2010-06-04 15:30:00,15.52,15.57,15.5,15.54,366800.0,15.52,15.57,15.5,15.54,366800.0
2010-06-04 15:40:00,15.55,15.64,15.47,15.63,786800.0,15.55,15.64,15.47,15.63,786800.0
2010-06-04 15:50:00,15.64,15.7,15.57,15.68,1851500.0,15.64,15.7,15.57,15.68,1851500.0
2010-06-07 09:30:00,15.69,15.77,15.43,15.55,748300.0,15.69,15.77,15.43,15.55,748300.0
2010-06-07 09:40:00,15.56,15.59,15.33,15.59,796600.0,15.56,15.59,15.33,15.59,796600.0
2010-06-07 09:50:00,15.58,15.95,15.54,15.88,1068200.0,15.58,15.95,15.54,15.88,1068200.0
2010-06-07 10:00:00,15.87,15.92,15.74,15.88,583100.0,15.87,15.92,15.74,15.88,583100.0
2010-06-07 10:10:00,15.88,15.97,15.83,15.85,522200.0,15.88,15.97,15.83,15.85,522200.0
2010-06-07 10:20:00,15.83,15.87,15.75,15.75,355600.0,15.83,15.87,15.75,15.75,355600.0
2010-06-07 10:30:00,15.78,15.78,15.53,15.57,484400.0,15.78,15.78,15.53,15.57,484400.0
2010-06-07 10:40:00,15.57,15.66,15.53,15.6,340900.0,15.57,15.66,15.53,15.6,340900.0
2010-06-07 10:50:00,15.61,15.61,15.32,15.35,767900.0,15.61,15.61,15.32,15.35,767900.0
2010-06-07 11:00:00,15.33,15.49,15.32,15.46,615300.0,15.33,15.49,15.32,15.46,615300.0
2010-06-07 11:10:00,15.46,15.51,15.4,15.45,317800.0,15.46,15.51,15.4,15.45,317800.0
2010-06-07 11:20:00,15.46,15.51,15.36,15.49,379400.0,15.46,15.51,15.36,15.49,379400.0
2010-06-07 11:30:00,15.48,15.6,15.47,15.54,402500.0,15.48,15.6,15.47,15.54,402500.0
2010-06-07 11:40:00,15.52,15.63,15.51,15.56,298900.0,15.52,15.63,15.51,15.56,298900.0
2010-06-07 11:50:00,15.56,15.63,15.54,15.59,188300.0,15.56,15.63,15.54,15.59,188300.0
2010-06-07 12:00:00,15.6,15.69,15.58,15.65,252700.0,15.6,15.69,15.58,15.65,252700.0
2010-06-07 12:10:00,15.65,15.68,15.65,15.68,119000.0,15.65,15.68,15.65,15.68,119000.0
2010-06-07 12:20:00,15.68,15.73,15.64,15.64,277900.0,15.68,15.73,15.64,15.64,277900.0
2010-06-07 12:30:00,15.64,15.69,15.63,15.69,195300.0,15.64,15.69,15.63,15.69,195300.0
2010-06-07 12:40:00,15.69,15.74,15.64,15.67,170800.0,15.69,15.74,15.64,15.67,170800.0
2010-06-07 12:50:00,15.67,15.77,15.67,15.75,299600.0,15.67,15.77,15.67,15.75,299600.0
2010-06-07 13:00:00,15.74,15.74,15.61,15.66,270900.0,15.74,15.74,15.61,15.66,270900.0
2010-06-07 13:10:00,15.65,16.02,15.58,16.02,2599800.0,15.65,16.02,15.58,16.02,2599800.0
2010-06-07 13:20:00,16.02,16.11,15.86,15.95,2172800.0,16.02,16.11,15.86,15.95,2172800.0
2010-06-07 13:30:00,15.96,16.18,15.9,16.02,1631700.0,15.96,16.18,15.9,16.02,1631700.0
2010-06-07 13:40:00,16.02,16.06,15.76,15.81,1297800.0,16.02,16.06,15.76,15.81,1297800.0
2010-06-07 13:50:00,15.8,15.85,15.73,15.79,613900.0,15.8,15.85,15.73,15.79,613900.0
2010-06-07 14:00:00,15.81,15.87,15.69,15.75,497700.0,15.81,15.87,15.69,15.75,497700.0
2010-06-07 14:10:00,15.75,15.78,15.63,15.67,429100.0,15.75,15.78,15.63,15.67,429100.0
2010-06-07 14:20:00,15.68,15.73,15.61,15.68,354900.0,15.68,15.73,15.61,15.68,354900.0
2010-06-07 14:30:00,15.69,15.75,15.58,15.62,484400.0,15.69,15.75,15.58,15.62,484400.0
2010-06-07 14:40:00,15.6,15.62,15.51,15.59,634900.0,15.6,15.62,15.51,15.59,634900.0
2010-06-07 14:50:00,15.58,15.64,15.57,15.62,470400.0,15.58,15.64,15.57,15.62,470400.0
2010-06-07 15:00:00,15.63,15.72,15.63,15.71,624400.0,15.63,15.72,15.63,15.71,624400.0
2010-06-07 15:10:00,15.7,15.73,15.5,15.52,578200.0,15.7,15.73,15.5,15.52,578200.0
2010-06-07 15:20:00,15.52,15.55,15.48,15.49,863800.0,15.52,15.55,15.48,15.49,863800.0
2010-06-07 15:30:00,15.5,15.59,15.49,15.56,875000.0,15.5,15.59,15.49,15.56,875000.0
2010-06-07 15:40:00,15.56,15.6,15.5,15.55,940800.0,15.56,15.6,15.5,15.55,940800.0
2010-06-07 15:50:00,15.56,15.65,15.56,15.6,1233400.0,15.56,15.65,15.56,15.6,1233400.0
2010-06-08 09:30:00,15.87,16.07,15.75,15.99,1519000.0,15.87,16.07,15.75,15.99,1519000.0
2010-06-08 09:40:00,15.99,16.0,15.64,15.71,1047900.0,15.99,16.0,15.64,15.71,1047900.0
2010-06-08 09:50:00,15.68,15.69,15.47,15.63,970900.0,15.68,15.69,15.47,15.63,970900.0
2010-06-08 10:00:00,15.62,15.82,15.59,15.82,758100.0,15.62,15.82,15.59,15.82,758100.0
2010-06-08 10:10:00,15.81,15.82,15.47,15.51,919100.0,15.81,15.82,15.47,15.51,919100.0
2010-06-08 10:20:00,15.53,15.66,15.51,15.63,489300.0,15.53,15.66,15.51,15.63,489300.0
2010-06-08 10:30:00,15.63,15.71,15.5,15.5,435400.0,15.63,15.71,15.5,15.5,435400.0
2010-06-08 10:40:00,15.51,15.51,15.37,15.44,590100.0,15.51,15.51,15.37,15.44,590100.0
2010-06-08 10:50:00,15.44,15.52,15.37,15.51,564200.0,15.44,15.52,15.37,15.51,564200.0
2010-06-08 11:00:00,15.5,15.57,15.35,15.42,1018500.0,15.5,15.57,15.35,15.42,1018500.0
2010-06-08 11:10:00,15.42,15.57,15.37,15.56,884800.0,15.42,15.57,15.37,15.56,884800.0
2010-06-08 11:20:00,15.57,15.66,15.47,15.5,1100400.0,15.57,15.66,15.47,15.5,1100400.0
2010-06-08 11:30:00,15.5,15.66,15.49,15.61,428400.0,15.5,15.66,15.49,15.61,428400.0
2010-06-08 11:40:00,15.62,15.65,15.55,15.65,242200.0,15.62,15.65,15.55,15.65,242200.0
2010-06-08 11:50:00,15.64,15.78,15.63,15.7,835100.0,15.64,15.78,15.63,15.7,835100.0
2010-06-08 12:00:00,15.7,15.74,15.59,15.59,333200.0,15.7,15.74,15.59,15.59,333200.0
2010-06-08 12:10:00,15.6,15.68,15.59,15.66,333900.0,15.6,15.68,15.59,15.66,333900.0
2010-06-08 12:20:00,15.66,15.72,15.64,15.69,282100.0,15.66,15.72,15.64,15.69,282100.0
2010-06-08 12:30:00,15.69,15.74,15.65,15.7,217700.0,15.69,15.74,15.65,15.7,217700.0
2010-06-08 12:40:00,15.71,15.76,15.61,15.69,317100.0,15.71,15.76,15.61,15.69,317100.0
2010-06-08 12:50:00,15.69,15.75,15.69,15.73,207200.0,15.69,15.75,15.69,15.73,207200.0
2010-06-08 13:00:00,15.74,15.79,15.62,15.64,379400.0,15.74,15.79,15.62,15.64,379400.0
2010-06-08 13:10:00,15.64,15.64,15.5,15.56,511000.0,15.64,15.64,15.5,15.56,511000.0
2010-06-08 13:20:00,15.55,15.61,15.51,15.51,291200.0,15.55,15.61,15.51,15.51,291200.0
2010-06-08 13:30:00,15.51,15.55,15.4,15.46,474600.0,15.51,15.55,15.4,15.46,474600.0
2010-06-08 13:40:00,15.46,15.47,15.39,15.39,583800.0,15.46,15.47,15.39,15.39,583800.0
2010-06-08 13:50:00,15.39,15.43,15.36,15.42,373100.0,15.39,15.43,15.36,15.42,373100.0
2010-06-08 14:00:00,15.43,15.48,15.38,15.43,526400.0,15.43,15.48,15.38,15.43,526400.0
2010-06-08 14:10:00,15.43,15.53,15.33,15.51,452200.0,15.43,15.53,15.33,15.51,452200.0
2010-06-08 14:20:00,15.51,15.68,15.49,15.58,603400.0,15.51,15.68,15.49,15.58,603400.0
2010-06-08 14:30:00,15.59,15.65,15.54,15.56,343000.0,15.59,15.65,15.54,15.56,343000.0
2010-06-08 14:40:00,15.56,15.63,15.53,15.56,397600.0,15.56,15.63,15.53,15.56,397600.0
2010-06-08 14:50:00,15.55,15.56,15.42,15.43,412300.0,15.55,15.56,15.42,15.43,412300.0
2010-06-08 15:00:00,15.45,15.53,15.42,15.5,430500.0,15.45,15.53,15.42,15.5,430500.0
2010-06-08 15:10:00,15.52,15.53,15.36,15.4,462000.0,15.52,15.53,15.36,15.4,462000.0
2010-06-08 15:20:00,15.39,15.63,15.39,15.63,697200.0,15.39,15.63,15.39,15.63,697200.0
2010-06-08 15:30:00,15.63,15.73,15.6,15.72,1037400.0,15.63,15.73,15.6,15.72,1037400.0
2010-06-08 15:40:00,15.73,15.79,15.7,15.74,756000.0,15.73,15.79,15.7,15.74,756000.0
2010-06-08 15:50:00,15.74,15.79,15.71,15.76,1089900.0,15.74,15.79,15.71,15.76,1089900.0
2010-06-09 09:30:00,16.14,16.38,16.09,16.25,2885400.0,16.14,16.38,16.09,16.25,2885400.0
2010-06-09 09:40:00,16.26,16.39,16.18,16.29,2374400.0,16.26,16.39,16.18,16.29,2374400.0
2010-06-09 09:50:00,16.29,16.35,16.19,16.33,1166900.0,16.29,16.35,16.19,16.33,1166900.0
2010-06-09 10:00:00,16.32,16.36,16.12,16.13,1377600.0,16.32,16.36,16.12,16.13,1377600.0
2010-06-09 10:10:00,16.14,16.21,16.03,16.09,984900.0,16.14,16.21,16.03,16.09,984900.0
2010-06-09 10:20:00,16.11,16.24,16.09,16.22,700700.0,16.11,16.24,16.09,16.22,700700.0
2010-06-09 10:30:00,16.21,16.27,16.19,16.25,648200.0,16.21,16.27,16.19,16.25,648200.0
2010-06-09 10:40:00,16.26,16.49,16.22,16.46,2056600.0,16.26,16.49,16.22,16.46,2056600.0
2010-06-09 10:50:00,16.46,16.56,16.44,16.54,1285900.0,16.46,16.56,16.44,16.54,1285900.0
2010-06-09 11:00:00,16.54,16.71,16.51,16.62,1582000.0,16.54,16.71,16.51,16.62,1582000.0
2010-06-09 11:10:00,16.63,16.66,16.55,16.59,744100.0,16.63,16.66,16.55,16.59,744100.0
2010-06-09 11:20:00,16.6,16.7,16.53,16.64,903000.0,16.6,16.7,16.53,16.64,903000.0
2010-06-09 11:30:00,16.65,16.75,16.61,16.73,922600.0,16.65,16.75,16.61,16.73,922600.0
2010-06-09 11:40:00,16.74,16.84,16.67,16.71,1338400.0,16.74,16.84,16.67,16.71,1338400.0
2010-06-09 11:50:00,16.7,16.76,16.64,16.68,812700.0,16.7,16.76,16.64,16.68,812700.0
2010-06-09 12:00:00,16.67,16.7,16.56,16.64,781900.0,16.67,16.7,16.56,16.64,781900.0
2010-06-09 12:10:00,16.64,16.67,16.57,16.59,669900.0,16.64,16.67,16.57,16.59,669900.0
2010-06-09 12:20:00,16.59,16.64,16.55,16.6,868000.0,16.59,16.64,16.55,16.6,868000.0
2010-06-09 12:30:00,16.6,16.63,16.52,16.6,561400.0,16.6,16.63,16.52,16.6,561400.0
2010-06-09 12:40:00,16.59,16.7,16.57,16.68,506100.0,16.59,16.7,16.57,16.68,506100.0
2010-06-09 12:50:00,16.69,16.71,16.59,16.62,466900.0,16.69,16.71,16.59,16.62,466900.0
2010-06-09 13:00:00,16.61,16.63,16.55,16.55,382900.0,16.61,16.63,16.55,16.55,382900.0
2010-06-09 13:10:00,16.55,16.68,16.54,16.68,262500.0,16.55,16.68,16.54,16.68,262500.0
2010-06-09 13:20:00,16.67,16.74,16.63,16.66,601300.0,16.67,16.74,16.63,16.66,601300.0
2010-06-09 13:30:00,16.65,16.67,16.55,16.56,529200.0,16.65,16.67,16.55,16.56,529200.0
2010-06-09 13:40:00,16.55,16.71,16.54,16.7,494200.0,16.55,16.71,16.54,16.7,494200.0
2010-06-09 13:50:00,16.7,16.76,16.64,16.7,667100.0,16.7,16.76,16.64,16.7,667100.0
2010-06-09 14:00:00,16.7,16.71,16.54,16.55,726600.0,16.7,16.71,16.54,16.55,726600.0
2010-06-09 14:10:00,16.56,16.67,16.56,16.64,585900.0,16.56,16.67,16.56,16.64,585900.0
2010-06-09 14:20:00,16.64,16.71,16.59,16.7,504700.0,16.64,16.71,16.59,16.7,504700.0
2010-06-09 14:30:00,16.7,16.76,16.68,16.75,522900.0,16.7,16.76,16.68,16.75,522900.0
2010-06-09 14:40:00,16.74,16.75,16.59,16.63,642600.0,16.74,16.75,16.59,16.63,642600.0
2010-06-09 14:50:00,16.62,16.64,16.38,16.39,1470000.0,16.62,16.64,16.38,16.39,1470000.0
2010-06-09 15:00:00,16.39,16.58,16.38,16.55,1131200.0,16.39,16.58,16.38,16.55,1131200.0
2010-06-09 15:10:00,16.54,16.54,16.33,16.35,1131900.0,16.54,16.54,16.33,16.35,1131900.0
2010-06-09 15:20:00,16.34,16.51,16.29,16.43,1140300.0,16.34,16.51,16.29,16.43,1140300.0
2010-06-09 15:30:00,16.44,16.49,16.34,16.39,1119300.0,16.44,16.49,16.34,16.39,1119300.0
2010-06-09 15:40:00,16.38,16.46,16.34,16.41,1062600.0,16.38,16.46,16.34,16.41,1062600.0
2010-06-09 15:50:00,16.41,16.5,16.36,16.47,1885100.0,16.41,16.5,16.36,16.47,1885100.0
2010-06-10 09:30:00,16.86,17.11,16.8,16.99,2270800.0,16.86,17.11,16.8,16.99,2270800.0
2010-06-10 09:40:00,16.98,17.11,16.95,17.08,2003400.0,16.98,17.11,16.95,17.08,2003400.0
2010-06-10 09:50:00,17.09,17.13,16.8,16.9,2141300.0,17.09,17.13,16.8,16.9,2141300.0
2010-06-10 10:00:00,16.9,16.94,16.79,16.85,1155000.0,16.9,16.94,16.79,16.85,1155000.0
2010-06-10 10:10:00,16.84,16.85,16.71,16.82,808500.0,16.84,16.85,16.71,16.82,808500.0
2010-06-10 10:20:00,16.81,16.81,16.63,16.67,919100.0,16.81,16.81,16.63,16.67,919100.0
2010-06-10 10:30:00,16.67,16.76,16.62,16.67,726600.0,16.67,16.76,16.62,16.67,726600.0
2010-06-10 10:40:00,16.67,16.83,16.66,16.81,669200.0,16.67,16.83,16.66,16.81,669200.0
2010-06-10 10:50:00,16.82,16.95,16.78,16.84,504000.0,16.82,16.95,16.78,16.84,504000.0
2010-06-10 11:00:00,16.85,17.0,16.83,16.95,702800.0,16.85,17.0,16.83,16.95,702800.0
2010-06-10 11:10:00,16.95,17.07,16.95,16.96,1446900.0,16.95,17.07,16.95,16.96,1446900.0
2010-06-10 11:20:00,16.96,16.99,16.86,16.89,258300.0,16.96,16.99,16.86,16.89,258300.0
2010-06-10 11:30:00,16.87,16.92,16.77,16.86,541800.0,16.87,16.92,16.77,16.86,541800.0
2010-06-10 11:40:00,16.86,16.91,16.73,16.73,415100.0,16.86,16.91,16.73,16.73,415100.0
2010-06-10 11:50:00,16.75,16.88,16.75,16.82,369600.0,16.75,16.88,16.75,16.82,369600.0
2010-06-10 12:00:00,16.82,16.85,16.72,16.77,262500.0,16.82,16.85,16.72,16.77,262500.0
2010-06-10 12:10:00,16.76,16.83,16.75,16.75,299600.0,16.76,16.83,16.75,16.75,299600.0
2010-06-10 12:20:00,16.74,16.89,16.74,16.89,193200.0,16.74,16.89,16.74,16.89,193200.0
2010-06-10 12:30:00,16.88,16.97,16.84,16.93,487900.0,16.88,16.97,16.84,16.93,487900.0
2010-06-10 12:40:00,16.92,16.94,16.71,16.8,415800.0,16.92,16.94,16.71,16.8,415800.0
2010-06-10 12:50:00,16.8,16.85,16.78,16.85,208600.0,16.8,16.85,16.78,16.85,208600.0
2010-06-10 13:00:00,16.83,16.84,16.75,16.79,235900.0,16.83,16.84,16.75,16.79,235900.0
2010-06-10 13:10:00,16.79,16.85,16.76,16.8,274400.0,16.79,16.85,16.76,16.8,274400.0
2010-06-10 13:20:00,16.8,16.89,16.76,16.89,233800.0,16.8,16.89,16.76,16.89,233800.0
2010-06-10 13:30:00,16.89,16.96,16.87,16.92,413000.0,16.89,16.96,16.87,16.92,413000.0
2010-06-10 13:40:00,16.93,16.97,16.89,16.96,242200.0,16.93,16.97,16.89,16.96,242200.0
2010-06-10 13:50:00,16.96,16.98,16.82,16.91,409500.0,16.96,16.98,16.82,16.91,409500.0
2010-06-10 14:00:00,16.89,16.91,16.81,16.82,237300.0,16.89,16.91,16.81,16.82,237300.0
2010-06-10 14:10:00,16.82,16.9,16.79,16.88,245700.0,16.82,16.9,16.79,16.88,245700.0
2010-06-10 14:20:00,16.89,16.91,16.83,16.85,298200.0,16.89,16.91,16.83,16.85,298200.0
2010-06-10 14:30:00,16.85,16.96,16.84,16.94,359100.0,16.85,16.96,16.84,16.94,359100.0
2010-06-10 14:40:00,16.94,16.99,16.9,16.92,459900.0,16.94,16.99,16.9,16.92,459900.0
2010-06-10 14:50:00,16.92,16.98,16.91,16.95,250600.0,16.92,16.98,16.91,16.95,250600.0
2010-06-10 15:00:00,16.95,16.99,16.91,16.97,324800.0,16.95,16.99,16.91,16.97,324800.0
2010-06-10 15:10:00,16.97,17.01,16.89,17.01,420000.0,16.97,17.01,16.89,17.01,420000.0
2010-06-10 15:20:00,17.01,17.01,16.94,16.96,375900.0,17.01,17.01,16.94,16.96,375900.0
2010-06-10 15:30:00,16.95,16.99,16.93,16.93,426300.0,16.95,16.99,16.93,16.93,426300.0
2010-06-10 15:40:00,16.93,16.98,16.91,16.94,550200.0,16.93,16.98,16.91,16.94,550200.0
2010-06-10 15:50:00,16.94,16.99,16.91,16.96,1229200.0,16.94,16.99,16.91,16.96,1229200.0
2010-06-11 09:30:00,16.78,16.93,16.66,16.86,823900.0,16.78,16.93,16.66,16.86,823900.0
2010-06-11 09:40:00,16.87,17.06,16.83,16.96,1117200.0,16.87,17.06,16.83,16.96,1117200.0
2010-06-11 09:50:00,16.94,17.03,16.92,16.97,604800.0,16.94,17.03,16.92,16.97,604800.0
2010-06-11 10:00:00,16.97,17.07,16.87,17.05,807800.0,16.97,17.07,16.87,17.05,807800.0
2010-06-11 10:10:00,17.04,17.21,17.04,17.15,2482200.0,17.04,17.21,17.04,17.15,2482200.0
2010-06-11 10:20:00,17.17,17.28,17.15,17.25,1083600.0,17.17,17.28,17.15,17.25,1083600.0
2010-06-11 10:30:00,17.25,17.31,17.2,17.26,1151500.0,17.25,17.31,17.2,17.26,1151500.0
2010-06-11 10:40:00,17.26,17.36,17.2,17.27,893200.0,17.26,17.36,17.2,17.27,893200.0
2010-06-11 10:50:00,17.28,17.28,17.05,17.11,1026900.0,17.28,17.28,17.05,17.11,1026900.0
2010-06-11 11:00:00,17.1,17.13,16.96,17.01,649600.0,17.1,17.13,16.96,17.01,649600.0
2010-06-11 11:10:00,17.01,17.02,16.89,16.99,795200.0,17.01,17.02,16.89,16.99,795200.0
2010-06-11 11:20:00,16.98,17.01,16.95,16.97,820400.0,16.98,17.01,16.95,16.97,820400.0
2010-06-11 11:30:00,16.97,17.05,16.96,16.97,718200.0,16.97,17.05,16.96,16.97,718200.0
2010-06-11 11:40:00,16.98,17.01,16.95,16.99,368900.0,16.98,17.01,16.95,16.99,368900.0
2010-06-11 11:50:00,17.0,17.04,16.97,16.98,651700.0,17.0,17.04,16.97,16.98,651700.0
2010-06-11 12:00:00,16.99,17.0,16.92,16.98,259000.0,16.99,17.0,16.92,16.98,259000.0
2010-06-11 12:10:00,16.98,17.01,16.96,16.99,335300.0,16.98,17.01,16.96,16.99,335300.0
2010-06-11 12:20:00,16.98,16.99,16.9,16.94,306600.0,16.98,16.99,16.9,16.94,306600.0
2010-06-11 12:30:00,16.94,16.97,16.89,16.94,184100.0,16.94,16.97,16.89,16.94,184100.0
2010-06-11 12:40:00,16.93,17.0,16.92,16.97,361900.0,16.93,17.0,16.92,16.97,361900.0
2010-06-11 12:50:00,16.97,17.01,16.95,16.96,394100.0,16.97,17.01,16.95,16.96,394100.0
2010-06-11 13:00:00,16.95,17.29,16.95,17.19,3156300.0,16.95,17.29,16.95,17.19,3156300.0
2010-06-11 13:10:00,17.2,17.22,17.1,17.16,667800.0,17.2,17.22,17.1,17.16,667800.0
2010-06-11 13:20:00,17.16,17.16,17.04,17.09,492800.0,17.16,17.16,17.04,17.09,492800.0
2010-06-11 13:30:00,17.09,17.1,17.03,17.05,233800.0,17.09,17.1,17.03,17.05,233800.0
2010-06-11 13:40:00,17.06,17.07,16.98,16.99,349300.0,17.06,17.07,16.98,16.99,349300.0
2010-06-11 13:50:00,16.99,17.07,16.98,17.01,312200.0,16.99,17.07,16.98,17.01,312200.0
2010-06-11 14:00:00,17.0,17.05,16.97,17.03,254800.0,17.0,17.05,16.97,17.03,254800.0
2010-06-11 14:10:00,17.04,17.05,16.89,16.9,663600.0,17.04,17.05,16.89,16.9,663600.0
2010-06-11 14:20:00,16.91,16.96,16.91,16.94,386400.0,16.91,16.96,16.91,16.94,386400.0
2010-06-11 14:30:00,16.93,17.02,16.93,16.98,516600.0,16.93,17.02,16.93,16.98,516600.0
2010-06-11 14:40:00,16.98,17.0,16.95,16.96,424200.0,16.98,17.0,16.95,16.96,424200.0
2010-06-11 14:50:00,16.95,16.98,16.92,16.96,412300.0,16.95,16.98,16.92,16.96,412300.0
2010-06-11 15:00:00,16.96,16.99,16.92,16.92,463400.0,16.96,16.99,16.92,16.92,463400.0
2010-06-11 15:10:00,16.93,16.99,16.9,16.95,539000.0,16.93,16.99,16.9,16.95,539000.0
2010-06-11 15:20:00,16.95,17.08,16.92,17.02,466900.0,16.95,17.08,16.92,17.02,466900.0
2010-06-11 15:30:00,17.02,17.14,17.0,17.14,570500.0,17.02,17.14,17.0,17.14,570500.0
2010-06-11 15:40:00,17.14,17.27,17.13,17.24,1157800.0,17.14,17.27,17.13,17.24,1157800.0
2010-06-11 15:50:00,17.24,17.26,17.16,17.24,1197000.0,17.24,17.26,17.16,17.24,1197000.0
2010-06-14 09:30:00,17.63,17.76,17.54,17.6,2286200.0,17.63,17.76,17.54,17.6,2286200.0
2010-06-14 09:40:00,17.63,17.84,17.58,17.78,1481200.0,17.63,17.84,17.58,17.78,1481200.0
2010-06-14 09:50:00,17.78,17.82,17.66,17.75,1063300.0,17.78,17.82,17.66,17.75,1063300.0
2010-06-14 10:00:00,17.74,17.83,17.74,17.8,913500.0,17.74,17.83,17.74,17.8,913500.0
2010-06-14 10:10:00,17.79,17.95,17.76,17.93,1815800.0,17.79,17.95,17.76,17.93,1815800.0
2010-06-14 10:20:00,17.92,17.98,17.84,17.88,1263500.0,17.92,17.98,17.84,17.88,1263500.0
2010-06-14 10:30:00,17.87,17.9,17.76,17.89,1038100.0,17.87,17.9,17.76,17.89,1038100.0
2010-06-14 10:40:00,17.89,17.94,17.82,17.91,578200.0,17.89,17.94,17.82,17.91,578200.0
2010-06-14 10:50:00,17.9,18.0,17.9,18.0,708400.0,17.9,18.0,17.9,18.0,708400.0
2010-06-14 11:00:00,17.99,18.04,17.96,18.02,753200.0,17.99,18.04,17.96,18.02,753200.0
2010-06-14 11:10:00,18.02,18.08,17.98,18.08,741300.0,18.02,18.08,17.98,18.08,741300.0
2010-06-14 11:20:00,18.07,18.11,18.0,18.0,839300.0,18.07,18.11,18.0,18.0,839300.0
2010-06-14 11:30:00,18.0,18.0,17.86,17.86,921900.0,18.0,18.0,17.86,17.86,921900.0
2010-06-14 11:40:00,17.86,17.95,17.86,17.92,401100.0,17.86,17.95,17.86,17.92,401100.0
2010-06-14 11:50:00,17.91,17.99,17.9,17.97,295400.0,17.91,17.99,17.9,17.97,295400.0
2010-06-14 12:00:00,17.97,18.0,17.92,17.94,304500.0,17.97,18.0,17.92,17.94,304500.0
2010-06-14 12:10:00,17.95,18.0,17.93,17.93,315700.0,17.95,18.0,17.93,17.93,315700.0
2010-06-14 12:20:00,17.92,18.04,17.92,18.03,236600.0,17.92,18.04,17.92,18.03,236600.0
2010-06-14 12:30:00,18.03,18.06,18.0,18.01,532000.0,18.03,18.06,18.0,18.01,532000.0
2010-06-14 12:40:00,18.0,18.07,17.99,18.0,483000.0,18.0,18.07,17.99,18.0,483000.0
2010-06-14 12:50:00,18.0,18.05,17.96,17.97,632800.0,18.0,18.05,17.96,17.97,632800.0
2010-06-14 13:00:00,17.98,18.04,17.96,18.02,435400.0,17.98,18.04,17.96,18.02,435400.0
2010-06-14 13:10:00,18.01,18.09,17.97,18.07,679000.0,18.01,18.09,17.97,18.07,679000.0
2010-06-14 13:20:00,18.06,18.13,18.06,18.12,743400.0,18.06,18.13,18.06,18.12,743400.0
2010-06-14 13:30:00,18.12,18.28,18.11,18.22,1692600.0,18.12,18.28,18.11,18.22,1692600.0
2010-06-14 13:40:00,18.23,18.28,18.2,18.22,853300.0,18.23,18.28,18.2,18.22,853300.0
2010-06-14 13:50:00,18.22,18.22,18.01,18.01,1122100.0,18.22,18.22,18.01,18.01,1122100.0
2010-06-14 14:00:00,18.01,18.06,17.97,18.04,947800.0,18.01,18.06,17.97,18.04,947800.0
2010-06-14 14:10:00,18.05,18.11,17.97,18.06,741300.0,18.05,18.11,17.97,18.06,741300.0
2010-06-14 14:20:00,18.05,18.12,18.03,18.11,588000.0,18.05,18.12,18.03,18.11,588000.0
2010-06-14 14:30:00,18.12,18.12,18.02,18.07,545300.0,18.12,18.12,18.02,18.07,545300.0
2010-06-14 14:40:00,18.07,18.2,18.01,18.16,702800.0,18.07,18.2,18.01,18.16,702800.0
2010-06-14 14:50:00,18.17,18.25,18.15,18.22,830900.0,18.17,18.25,18.15,18.22,830900.0
2010-06-14 15:00:00,18.23,18.25,18.15,18.18,686000.0,18.23,18.25,18.15,18.18,686000.0
2010-06-14 15:10:00,18.18,18.28,18.15,18.22,863100.0,18.18,18.28,18.15,18.22,863100.0
2010-06-14 15:20:00,18.23,18.23,18.14,18.19,835800.0,18.23,18.23,18.14,18.19,835800.0
2010-06-14 15:30:00,18.19,18.22,18.04,18.07,1024100.0,18.19,18.22,18.04,18.07,1024100.0
2010-06-14 15:40:00,18.08,18.16,18.01,18.11,1054900.0,18.08,18.16,18.01,18.11,1054900.0
2010-06-14 15:50:00,18.11,18.15,18.01,18.12,1615600.0,18.11,18.15,18.01,18.12,1615600.0
2010-06-15 09:30:00,17.86,17.88,17.59,17.64,3413900.0,17.86,17.88,17.59,17.64,3413900.0
2010-06-15 09:40:00,17.64,17.85,17.5,17.5,2800000.0,17.64,17.85,17.5,17.5,2800000.0
2010-06-15 09:50:00,17.51,17.67,17.5,17.66,1789900.0,17.51,17.67,17.5,17.66,1789900.0
2010-06-15 10:00:00,17.65,17.68,17.58,17.59,1211000.0,17.65,17.68,17.58,17.59,1211000.0
2010-06-15 10:10:00,17.59,17.62,17.5,17.55,1148000.0,17.59,17.62,17.5,17.55,1148000.0
2010-06-15 10:20:00,17.53,17.59,17.46,17.52,1080800.0,17.53,17.59,17.46,17.52,1080800.0
2010-06-15 10:30:00,17.51,17.56,17.48,17.51,585900.0,17.51,17.56,17.48,17.51,585900.0
2010-06-15 10:40:00,17.51,17.61,17.47,17.59,723100.0,17.51,17.61,17.47,17.59,723100.0
2010-06-15 10:50:00,17.6,17.74,17.57,17.74,966700.0,17.6,17.74,17.57,17.74,966700.0
2010-06-15 11:00:00,17.73,17.76,17.69,17.71,896700.0,17.73,17.76,17.69,17.71,896700.0
2010-06-15 11:10:00,17.71,17.71,17.57,17.59,681800.0,17.71,17.71,17.57,17.59,681800.0
2010-06-15 11:20:00,17.59,17.64,17.56,17.58,548800.0,17.59,17.64,17.56,17.58,548800.0
2010-06-15 11:30:00,17.58,17.59,17.51,17.54,796600.0,17.58,17.59,17.51,17.54,796600.0
2010-06-15 11:40:00,17.54,17.59,17.51,17.55,403200.0,17.54,17.59,17.51,17.55,403200.0
2010-06-15 11:50:00,17.54,17.62,17.51,17.53,490000.0,17.54,17.62,17.51,17.53,490000.0
2010-06-15 12:00:00,17.52,17.63,17.52,17.58,622300.0,17.52,17.63,17.52,17.58,622300.0
2010-06-15 12:10:00,17.57,17.6,17.56,17.59,240800.0,17.57,17.6,17.56,17.59,240800.0
2010-06-15 12:20:00,17.59,17.6,17.57,17.59,207900.0,17.59,17.6,17.57,17.59,207900.0
2010-06-15 12:30:00,17.58,17.59,17.51,17.53,420700.0,17.58,17.59,17.51,17.53,420700.0
2010-06-15 12:40:00,17.51,17.54,17.49,17.52,368900.0,17.51,17.54,17.49,17.52,368900.0
2010-06-15 12:50:00,17.51,17.57,17.51,17.57,256900.0,17.51,17.57,17.51,17.57,256900.0
2010-06-15 13:00:00,17.58,17.58,17.53,17.56,305200.0,17.58,17.58,17.53,17.56,305200.0
2010-06-15 13:10:00,17.56,17.68,17.55,17.67,438900.0,17.56,17.68,17.55,17.67,438900.0
2010-06-15 13:20:00,17.65,17.66,17.6,17.63,353500.0,17.65,17.66,17.6,17.63,353500.0
2010-06-15 13:30:00,17.63,17.64,17.56,17.62,284200.0,17.63,17.64,17.56,17.62,284200.0
2010-06-15 13:40:00,17.62,17.64,17.59,17.64,273000.0,17.62,17.64,17.59,17.64,273000.0
2010-06-15 13:50:00,17.63,17.7,17.62,17.67,397600.0,17.63,17.7,17.62,17.67,397600.0
2010-06-15 14:00:00,17.67,17.71,17.66,17.71,338100.0,17.67,17.71,17.66,17.71,338100.0
2010-06-15 14:10:00,17.71,17.75,17.69,17.73,592200.0,17.71,17.75,17.69,17.73,592200.0
2010-06-15 14:20:00,17.73,17.8,17.67,17.69,1003100.0,17.73,17.8,17.67,17.69,1003100.0
2010-06-15 14:30:00,17.69,17.71,17.63,17.66,423500.0,17.69,17.71,17.63,17.66,423500.0
2010-06-15 14:40:00,17.67,17.69,17.6,17.66,279300.0,17.67,17.69,17.6,17.66,279300.0
2010-06-15 14:50:00,17.67,17.68,17.62,17.63,277900.0,17.67,17.68,17.62,17.63,277900.0
2010-06-15 15:00:00,17.63,17.66,17.57,17.64,614600.0,17.63,17.66,17.57,17.64,614600.0
2010-06-15 15:10:00,17.64,17.71,17.59,17.69,929600.0,17.64,17.71,17.59,17.69,929600.0
2010-06-15 15:20:00,17.7,17.71,17.66,17.66,378700.0,17.7,17.71,17.66,17.66,378700.0
2010-06-15 15:30:00,17.66,17.67,17.62,17.64,963200.0,17.66,17.67,17.62,17.64,963200.0
2010-06-15 15:40:00,17.63,17.64,17.62,17.64,1126300.0,17.63,17.64,17.62,17.64,1126300.0
2010-06-15 15:50:00,17.64,17.66,17.63,17.64,1892100.0,17.64,17.66,17.63,17.64,1892100.0
2010-06-16 09:30:00,17.54,18.0,17.47,17.84,2044000.0,17.54,18.0,17.47,17.84,2044000.0
2010-06-16 09:40:00,17.86,17.89,17.77,17.89,1061200.0,17.86,17.89,17.77,17.89,1061200.0
2010-06-16 09:50:00,17.89,17.94,17.82,17.85,984200.0,17.89,17.94,17.82,17.85,984200.0
2010-06-16 10:00:00,17.85,17.87,17.8,17.82,686700.0,17.85,17.87,17.8,17.82,686700.0
2010-06-16 10:10:00,17.83,17.85,17.29,17.42,2488500.0,17.83,17.85,17.29,17.42,2488500.0
2010-06-16 10:20:00,17.41,17.46,17.15,17.38,5334000.0,17.41,17.46,17.15,17.38,5334000.0
2010-06-16 10:30:00,17.35,17.77,17.35,17.59,2910600.0,17.35,17.77,17.35,17.59,2910600.0
2010-06-16 10:40:00,17.58,17.82,17.58,17.7,1702400.0,17.58,17.82,17.58,17.7,1702400.0
2010-06-16 10:50:00,17.69,17.82,17.67,17.73,429100.0,17.69,17.82,17.67,17.73,429100.0
2010-06-16 11:00:00,17.74,17.83,17.68,17.78,642600.0,17.74,17.83,17.68,17.78,642600.0
2010-06-16 11:10:00,17.79,17.82,17.71,17.78,510300.0,17.79,17.82,17.71,17.78,510300.0
2010-06-16 11:20:00,17.78,17.86,17.75,17.84,635600.0,17.78,17.86,17.75,17.84,635600.0
2010-06-16 11:30:00,17.84,17.84,17.73,17.78,444500.0,17.84,17.84,17.73,17.78,444500.0
2010-06-16 11:40:00,17.78,17.86,17.75,17.76,612500.0,17.78,17.86,17.75,17.76,612500.0
2010-06-16 11:50:00,17.75,17.82,17.75,17.79,198100.0,17.75,17.82,17.75,17.79,198100.0
2010-06-16 12:00:00,17.79,17.85,17.79,17.83,277200.0,17.79,17.85,17.79,17.83,277200.0
2010-06-16 12:10:00,17.83,17.84,17.74,17.76,354900.0,17.83,17.84,17.74,17.76,354900.0
2010-06-16 12:20:00,17.75,17.82,17.74,17.8,318500.0,17.75,17.82,17.74,17.8,318500.0
2010-06-16 12:30:00,17.8,17.86,17.76,17.82,238700.0,17.8,17.86,17.76,17.82,238700.0
2010-06-16 12:40:00,17.82,17.86,17.78,17.78,235200.0,17.82,17.86,17.78,17.78,235200.0
2010-06-16 12:50:00,17.78,17.81,17.75,17.79,278600.0,17.78,17.81,17.75,17.79,278600.0
2010-06-16 13:00:00,17.8,17.83,17.73,17.78,326900.0,17.8,17.83,17.73,17.78,326900.0
2010-06-16 13:10:00,17.77,17.79,17.75,17.79,103600.0,17.77,17.79,17.75,17.79,103600.0
2010-06-16 13:20:00,17.79,17.85,17.79,17.83,297500.0,17.79,17.85,17.79,17.83,297500.0
2010-06-16 13:30:00,17.83,17.85,17.79,17.84,191100.0,17.83,17.85,17.79,17.84,191100.0
2010-06-16 13:40:00,17.83,17.84,17.81,17.83,145600.0,17.83,17.84,17.81,17.83,145600.0
2010-06-16 13:50:00,17.83,17.88,17.83,17.86,553000.0,17.83,17.88,17.83,17.86,553000.0
2010-06-16 14:00:00,17.85,17.92,17.85,17.92,495600.0,17.85,17.92,17.85,17.92,495600.0
2010-06-16 14:10:00,17.92,17.92,17.86,17.88,249200.0,17.92,17.92,17.86,17.88,249200.0
2010-06-16 14:20:00,17.89,17.89,17.87,17.89,298900.0,17.89,17.89,17.87,17.89,298900.0
2010-06-16 14:30:00,17.89,17.9,17.86,17.86,266700.0,17.89,17.9,17.86,17.86,266700.0
2010-06-16 14:40:00,17.86,17.88,17.81,17.87,301700.0,17.86,17.88,17.81,17.87,301700.0
2010-06-16 14:50:00,17.87,17.87,17.82,17.83,237300.0,17.87,17.87,17.82,17.83,237300.0
2010-06-16 15:00:00,17.83,17.83,17.79,17.82,310800.0,17.83,17.83,17.79,17.82,310800.0
2010-06-16 15:10:00,17.81,17.84,17.71,17.72,424900.0,17.81,17.84,17.71,17.72,424900.0
2010-06-16 15:20:00,17.73,17.74,17.64,17.69,853300.0,17.73,17.74,17.64,17.69,853300.0
2010-06-16 15:30:00,17.7,17.74,17.67,17.71,464100.0,17.7,17.74,17.67,17.71,464100.0
2010-06-16 15:40:00,17.71,17.81,17.7,17.79,840000.0,17.71,17.81,17.7,17.79,840000.0
2010-06-16 15:50:00,17.79,17.81,17.76,17.81,893900.0,17.79,17.81,17.76,17.81,893900.0
2010-06-17 09:30:00,17.94,18.07,17.89,17.91,927500.0,17.94,18.07,17.89,17.91,927500.0
2010-06-17 09:40:00,17.91,17.99,17.83,17.98,807800.0,17.91,17.99,17.83,17.98,807800.0
2010-06-17 09:50:00,17.97,18.26,17.96,18.21,2182600.0,17.97,18.26,17.96,18.21,2182600.0
2010-06-17 10:00:00,18.21,18.21,18.02,18.07,1200500.0,18.21,18.21,18.02,18.07,1200500.0
2010-06-17 10:10:00,18.05,18.1,17.86,17.9,1376200.0,18.05,18.1,17.86,17.9,1376200.0
2010-06-17 10:20:00,17.92,17.97,17.77,17.86,1014300.0,17.92,17.97,17.77,17.86,1014300.0
2010-06-17 10:30:00,17.86,17.93,17.82,17.88,669200.0,17.86,17.93,17.82,17.88,669200.0
2010-06-17 10:40:00,17.89,17.97,17.84,17.97,312900.0,17.89,17.97,17.84,17.97,312900.0
2010-06-17 10:50:00,17.97,18.04,17.89,17.94,426300.0,17.97,18.04,17.89,17.94,426300.0
2010-06-17 11:00:00,17.96,18.0,17.89,17.99,227500.0,17.96,18.0,17.89,17.99,227500.0
2010-06-17 11:10:00,18.0,18.06,17.96,18.0,408800.0,18.0,18.06,17.96,18.0,408800.0
2010-06-17 11:20:00,18.0,18.04,17.99,18.01,167300.0,18.0,18.04,17.99,18.01,167300.0
2010-06-17 11:30:00,18.01,18.06,17.99,18.04,293300.0,18.01,18.06,17.99,18.04,293300.0
2010-06-17 11:40:00,18.05,18.05,17.98,18.04,213500.0,18.05,18.05,17.98,18.04,213500.0
2010-06-17 11:50:00,18.04,18.05,18.01,18.01,143500.0,18.04,18.05,18.01,18.01,143500.0
2010-06-17 12:00:00,18.02,18.03,18.0,18.02,211400.0,18.02,18.03,18.0,18.02,211400.0
2010-06-17 12:10:00,18.01,18.04,18.01,18.01,171500.0,18.01,18.04,18.01,18.01,171500.0
2010-06-17 12:20:00,18.02,18.05,17.96,17.99,180600.0,18.02,18.05,17.96,17.99,180600.0
2010-06-17 12:30:00,18.0,18.02,17.97,18.02,129500.0,18.0,18.02,17.97,18.02,129500.0
2010-06-17 12:40:00,18.01,18.03,17.94,17.99,290500.0,18.01,18.03,17.94,17.99,290500.0
2010-06-17 12:50:00,17.99,18.01,17.95,17.96,186200.0,17.99,18.01,17.95,17.96,186200.0
2010-06-17 13:00:00,17.96,17.96,17.91,17.93,203000.0,17.96,17.96,17.91,17.93,203000.0
2010-06-17 13:10:00,17.93,17.97,17.92,17.95,130200.0,17.93,17.97,17.92,17.95,130200.0
2010-06-17 13:20:00,17.94,17.97,17.88,17.92,207200.0,17.94,17.97,17.88,17.92,207200.0
2010-06-17 13:30:00,17.93,17.93,17.87,17.89,620200.0,17.93,17.93,17.87,17.89,620200.0
2010-06-17 13:40:00,17.88,17.93,17.85,17.9,410900.0,17.88,17.93,17.85,17.9,410900.0
2010-06-17 13:50:00,17.9,18.02,17.88,17.97,402500.0,17.9,18.02,17.88,17.97,402500.0
2010-06-17 14:00:00,17.98,18.02,17.94,17.96,303100.0,17.98,18.02,17.94,17.96,303100.0
2010-06-17 14:10:00,17.96,17.96,17.9,17.92,233100.0,17.96,17.96,17.9,17.92,233100.0
2010-06-17 14:20:00,17.93,17.98,17.89,17.89,135100.0,17.93,17.98,17.89,17.89,135100.0
2010-06-17 14:30:00,17.89,17.93,17.87,17.91,293300.0,17.89,17.93,17.87,17.91,293300.0
2010-06-17 14:40:00,17.91,17.91,17.84,17.86,259000.0,17.91,17.91,17.84,17.86,259000.0
2010-06-17 14:50:00,17.86,17.89,17.86,17.89,198100.0,17.86,17.89,17.86,17.89,198100.0
2010-06-17 15:00:00,17.89,17.96,17.82,17.84,474600.0,17.89,17.96,17.82,17.84,474600.0
2010-06-17 15:10:00,17.85,17.87,17.8,17.83,421400.0,17.85,17.87,17.8,17.83,421400.0
2010-06-17 15:20:00,17.83,17.86,17.8,17.84,469700.0,17.83,17.86,17.8,17.84,469700.0
2010-06-17 15:30:00,17.84,17.94,17.83,17.91,671300.0,17.84,17.94,17.83,17.91,671300.0
2010-06-17 15:40:00,17.9,17.97,17.89,17.97,440300.0,17.9,17.97,17.89,17.97,440300.0
2010-06-17 15:50:00,17.96,17.99,17.95,17.97,587300.0,17.96,17.99,17.95,17.97,587300.0
2010-06-18 09:30:00,17.99,18.06,17.9,17.94,805000.0,17.99,18.06,17.9,17.94,805000.0
2010-06-18 09:40:00,17.93,17.95,17.82,17.88,567000.0,17.93,17.95,17.82,17.88,567000.0
2010-06-18 09:50:00,17.87,17.88,17.79,17.81,483700.0,17.87,17.88,17.79,17.81,483700.0
2010-06-18 10:00:00,17.79,17.85,17.79,17.84,452200.0,17.79,17.85,17.79,17.84,452200.0
2010-06-18 10:10:00,17.84,17.9,17.83,17.89,369600.0,17.84,17.9,17.83,17.89,369600.0
2010-06-18 10:20:00,17.89,17.98,17.85,17.94,421400.0,17.89,17.98,17.85,17.94,421400.0
2010-06-18 10:30:00,17.93,18.03,17.93,17.98,478100.0,17.93,18.03,17.93,17.98,478100.0
2010-06-18 10:40:00,17.97,18.01,17.93,18.01,296100.0,17.97,18.01,17.93,18.01,296100.0
2010-06-18 10:50:00,18.0,18.05,17.98,18.01,435400.0,18.0,18.05,17.98,18.01,435400.0
2010-06-18 11:00:00,18.01,18.12,18.0,18.11,473900.0,18.01,18.12,18.0,18.11,473900.0
2010-06-18 11:10:00,18.11,18.14,18.1,18.14,498400.0,18.11,18.14,18.1,18.14,498400.0
2010-06-18 11:20:00,18.14,18.16,18.08,18.13,540400.0,18.14,18.16,18.08,18.13,540400.0
2010-06-18 11:30:00,18.1,18.12,18.01,18.04,288400.0,18.1,18.12,18.01,18.04,288400.0
2010-06-18 11:40:00,18.03,18.05,18.0,18.02,219100.0,18.03,18.05,18.0,18.02,219100.0
2010-06-18 11:50:00,18.02,18.07,18.02,18.05,121800.0,18.02,18.07,18.02,18.05,121800.0
2010-06-18 12:00:00,18.06,18.09,18.02,18.04,154700.0,18.06,18.09,18.02,18.04,154700.0
2010-06-18 12:10:00,18.03,18.06,18.01,18.06,166600.0,18.03,18.06,18.01,18.06,166600.0
2010-06-18 12:20:00,18.06,18.06,17.98,18.0,324100.0,18.06,18.06,17.98,18.0,324100.0
2010-06-18 12:30:00,18.0,18.01,17.93,17.94,386400.0,18.0,18.01,17.93,17.94,386400.0
2010-06-18 12:40:00,17.94,17.96,17.91,17.96,209300.0,17.94,17.96,17.91,17.96,209300.0
2010-06-18 12:50:00,17.97,18.01,17.94,17.99,212100.0,17.97,18.01,17.94,17.99,212100.0
2010-06-18 13:00:00,17.99,18.05,17.99,18.02,298200.0,17.99,18.05,17.99,18.02,298200.0
2010-06-18 13:10:00,18.03,18.03,18.0,18.02,86800.0,18.03,18.03,18.0,18.02,86800.0
2010-06-18 13:20:00,18.01,18.03,17.99,18.0,113400.0,18.01,18.03,17.99,18.0,113400.0
2010-06-18 13:30:00,18.0,18.05,18.0,18.05,126000.0,18.0,18.05,18.0,18.05,126000.0
2010-06-18 13:40:00,18.04,18.06,18.02,18.04,198100.0,18.04,18.06,18.02,18.04,198100.0
2010-06-18 13:50:00,18.05,18.05,17.96,17.97,242900.0,18.05,18.05,17.96,17.97,242900.0
2010-06-18 14:00:00,17.97,17.99,17.93,17.94,168700.0,17.97,17.99,17.93,17.94,168700.0
2010-06-18 14:10:00,17.94,17.97,17.93,17.93,180600.0,17.94,17.97,17.93,17.93,180600.0
2010-06-18 14:20:00,17.93,17.96,17.9,17.95,296100.0,17.93,17.96,17.9,17.95,296100.0
2010-06-18 14:30:00,17.95,17.95,17.88,17.94,302400.0,17.95,17.95,17.88,17.94,302400.0
2010-06-18 14:40:00,17.94,17.95,17.91,17.93,210700.0,17.94,17.95,17.91,17.93,210700.0
2010-06-18 14:50:00,17.93,17.96,17.92,17.93,154700.0,17.93,17.96,17.92,17.93,154700.0
2010-06-18 15:00:00,17.92,17.94,17.88,17.92,267400.0,17.92,17.94,17.88,17.92,267400.0
2010-06-18 15:10:00,17.92,17.96,17.89,17.93,343700.0,17.92,17.96,17.89,17.93,343700.0
2010-06-18 15:20:00,17.93,17.99,17.93,17.97,270900.0,17.93,17.99,17.93,17.97,270900.0
2010-06-18 15:30:00,17.98,17.99,17.93,17.97,309400.0,17.98,17.99,17.93,17.97,309400.0
2010-06-18 15:40:00,17.97,17.97,17.91,17.95,463400.0,17.97,17.97,17.91,17.95,463400.0
2010-06-18 15:50:00,17.95,18.07,17.95,18.06,1990100.0,17.95,18.07,17.95,18.06,1990100.0
2010-06-21 09:30:00,17.97,18.1,17.76,17.8,1602300.0,17.97,18.1,17.76,17.8,1602300.0
2010-06-21 09:40:00,17.79,17.91,17.66,17.74,1171800.0,17.79,17.91,17.66,17.74,1171800.0
2010-06-21 09:50:00,17.74,17.88,17.73,17.83,1270500.0,17.74,17.88,17.73,17.83,1270500.0
2010-06-21 10:00:00,17.82,18.07,17.82,17.99,1299200.0,17.82,18.07,17.82,17.99,1299200.0
2010-06-21 10:10:00,18.0,18.06,17.86,17.86,655200.0,18.0,18.06,17.86,17.86,655200.0
2010-06-21 10:20:00,17.86,17.89,17.75,17.81,658700.0,17.86,17.89,17.75,17.81,658700.0
2010-06-21 10:30:00,17.81,17.86,17.79,17.8,566300.0,17.81,17.86,17.79,17.8,566300.0
2010-06-21 10:40:00,17.81,17.82,17.75,17.78,381500.0,17.81,17.82,17.75,17.78,381500.0
2010-06-21 10:50:00,17.77,17.77,17.65,17.69,790300.0,17.77,17.77,17.65,17.69,790300.0
2010-06-21 11:00:00,17.68,17.78,17.61,17.74,788900.0,17.68,17.78,17.61,17.74,788900.0
2010-06-21 11:10:00,17.73,17.76,17.67,17.71,389200.0,17.73,17.76,17.67,17.71,389200.0
2010-06-21 11:20:00,17.73,17.76,17.64,17.69,232400.0,17.73,17.76,17.64,17.69,232400.0
2010-06-21 11:30:00,17.68,17.69,17.6,17.61,380800.0,17.68,17.69,17.6,17.61,380800.0
2010-06-21 11:40:00,17.6,17.63,17.52,17.53,592200.0,17.6,17.63,17.52,17.53,592200.0
2010-06-21 11:50:00,17.52,17.6,17.52,17.56,266000.0,17.52,17.6,17.52,17.56,266000.0
2010-06-21 12:00:00,17.57,17.6,17.53,17.59,330400.0,17.57,17.6,17.53,17.59,330400.0
2010-06-21 12:10:00,17.6,17.61,17.57,17.58,151900.0,17.6,17.61,17.57,17.58,151900.0
2010-06-21 12:20:00,17.58,17.58,17.52,17.56,317100.0,17.58,17.58,17.52,17.56,317100.0
2010-06-21 12:30:00,17.56,17.61,17.54,17.55,368200.0,17.56,17.61,17.54,17.55,368200.0
2010-06-21 12:40:00,17.54,17.6,17.54,17.57,235900.0,17.54,17.6,17.54,17.57,235900.0
2010-06-21 12:50:00,17.61,17.63,17.57,17.63,197400.0,17.61,17.63,17.57,17.63,197400.0
2010-06-21 13:00:00,17.63,17.64,17.57,17.64,225400.0,17.63,17.64,17.57,17.64,225400.0
2010-06-21 13:10:00,17.63,17.65,17.57,17.57,262500.0,17.63,17.65,17.57,17.57,262500.0
2010-06-21 13:20:00,17.57,17.61,17.54,17.56,238700.0,17.57,17.61,17.54,17.56,238700.0
2010-06-21 13:30:00,17.56,17.57,17.43,17.45,583100.0,17.56,17.57,17.43,17.45,583100.0
2010-06-21 13:40:00,17.44,17.48,17.41,17.46,506100.0,17.44,17.48,17.41,17.46,506100.0
2010-06-21 13:50:00,17.47,17.56,17.42,17.44,332500.0,17.47,17.56,17.42,17.44,332500.0
2010-06-21 14:00:00,17.44,17.53,17.43,17.5,331100.0,17.44,17.53,17.43,17.5,331100.0
2010-06-21 14:10:00,17.51,17.61,17.51,17.57,263900.0,17.51,17.61,17.51,17.57,263900.0
2010-06-21 14:20:00,17.57,17.6,17.51,17.52,191800.0,17.57,17.6,17.51,17.52,191800.0
2010-06-21 14:30:00,17.52,17.57,17.52,17.56,147000.0,17.52,17.57,17.52,17.56,147000.0
2010-06-21 14:40:00,17.56,17.57,17.45,17.45,259000.0,17.56,17.57,17.45,17.45,259000.0
2010-06-21 14:50:00,17.46,17.46,17.36,17.4,573300.0,17.46,17.46,17.36,17.4,573300.0
2010-06-21 15:00:00,17.4,17.43,17.32,17.32,707700.0,17.4,17.43,17.32,17.32,707700.0
2010-06-21 15:10:00,17.32,17.32,17.11,17.12,1203300.0,17.32,17.32,17.11,17.12,1203300.0
2010-06-21 15:20:00,17.12,17.15,16.98,17.05,1547700.0,17.12,17.15,16.98,17.05,1547700.0
2010-06-21 15:30:00,17.05,17.13,17.03,17.04,925400.0,17.05,17.13,17.03,17.04,925400.0
2010-06-21 15:40:00,17.03,17.04,16.77,16.85,2302300.0,17.03,17.04,16.77,16.85,2302300.0
2010-06-21 15:50:00,16.85,17.0,16.85,16.99,1928500.0,16.85,17.0,16.85,16.99,1928500.0
2010-06-22 09:30:00,17.07,17.2,16.86,16.92,1783600.0,17.07,17.2,16.86,16.92,1783600.0
2010-06-22 09:40:00,16.92,17.03,16.89,16.97,1038800.0,16.92,17.03,16.89,16.97,1038800.0
2010-06-22 09:50:00,16.98,17.01,16.49,16.53,2858100.0,16.98,17.01,16.49,16.53,2858100.0
2010-06-22 10:00:00,16.53,16.63,16.3,16.46,2527000.0,16.53,16.63,16.3,16.46,2527000.0
2010-06-22 10:10:00,16.46,16.67,16.42,16.52,1362900.0,16.46,16.67,16.42,16.52,1362900.0
2010-06-22 10:20:00,16.51,16.67,16.48,16.6,500500.0,16.51,16.67,16.48,16.6,500500.0
2010-06-22 10:30:00,16.61,16.62,16.4,16.53,637700.0,16.61,16.62,16.4,16.53,637700.0
2010-06-22 10:40:00,16.54,16.71,16.54,16.68,716800.0,16.54,16.71,16.54,16.68,716800.0
2010-06-22 10:50:00,16.69,16.82,16.65,16.79,798700.0,16.69,16.82,16.65,16.79,798700.0
2010-06-22 11:00:00,16.78,16.81,16.63,16.7,563500.0,16.78,16.81,16.63,16.7,563500.0
2010-06-22 11:10:00,16.69,16.81,16.69,16.79,436100.0,16.69,16.81,16.69,16.79,436100.0
2010-06-22 11:20:00,16.8,16.84,16.74,16.78,455700.0,16.8,16.84,16.74,16.78,455700.0
2010-06-22 11:30:00,16.8,16.98,16.79,16.91,1199800.0,16.8,16.98,16.79,16.91,1199800.0
2010-06-22 11:40:00,16.91,17.06,16.9,17.06,608300.0,16.91,17.06,16.9,17.06,608300.0
2010-06-22 11:50:00,17.07,17.12,16.94,16.98,875000.0,17.07,17.12,16.94,16.98,875000.0
2010-06-22 12:00:00,16.98,17.0,16.89,16.98,361900.0,16.98,17.0,16.89,16.98,361900.0
2010-06-22 12:10:00,16.98,17.04,16.96,17.02,289100.0,16.98,17.04,16.96,17.02,289100.0
2010-06-22 12:20:00,17.03,17.11,17.0,17.0,493500.0,17.03,17.11,17.0,17.0,493500.0
2010-06-22 12:30:00,17.01,17.03,16.94,16.98,297500.0,17.01,17.03,16.94,16.98,297500.0
2010-06-22 12:40:00,16.98,17.0,16.93,16.98,261100.0,16.98,17.0,16.93,16.98,261100.0
2010-06-22 12:50:00,16.97,17.04,16.94,16.98,273000.0,16.97,17.04,16.94,16.98,273000.0
2010-06-22 13:00:00,16.99,17.01,16.93,17.0,238000.0,16.99,17.01,16.93,17.0,238000.0
2010-06-22 13:10:00,17.01,17.01,16.94,16.99,224700.0,17.01,17.01,16.94,16.99,224700.0
2010-06-22 13:20:00,16.99,17.0,16.88,16.9,233800.0,16.99,17.0,16.88,16.9,233800.0
2010-06-22 13:30:00,16.91,16.91,16.76,16.88,630000.0,16.91,16.91,16.76,16.88,630000.0
2010-06-22 13:40:00,16.88,16.96,16.87,16.92,308000.0,16.88,16.96,16.87,16.92,308000.0
2010-06-22 13:50:00,16.91,16.92,16.82,16.84,169400.0,16.91,16.92,16.82,16.84,169400.0
2010-06-22 14:00:00,16.84,16.85,16.74,16.74,335300.0,16.84,16.85,16.74,16.74,335300.0
2010-06-22 14:10:00,16.74,16.86,16.72,16.82,357000.0,16.74,16.86,16.72,16.82,357000.0
2010-06-22 14:20:00,16.82,16.82,16.72,16.77,280700.0,16.82,16.82,16.72,16.77,280700.0
2010-06-22 14:30:00,16.77,16.78,16.7,16.75,462000.0,16.77,16.78,16.7,16.75,462000.0
2010-06-22 14:40:00,16.73,16.74,16.62,16.64,500500.0,16.73,16.74,16.62,16.64,500500.0
2010-06-22 14:50:00,16.64,16.7,16.63,16.67,476000.0,16.64,16.7,16.63,16.67,476000.0
2010-06-22 15:00:00,16.67,16.75,16.64,16.67,666400.0,16.67,16.75,16.64,16.67,666400.0
2010-06-22 15:10:00,16.67,16.74,16.64,16.74,471800.0,16.67,16.74,16.64,16.74,471800.0
2010-06-22 15:20:00,16.74,16.75,16.64,16.66,534800.0,16.74,16.75,16.64,16.66,534800.0
2010-06-22 15:30:00,16.67,16.67,16.58,16.67,660100.0,16.67,16.67,16.58,16.67,660100.0
2010-06-22 15:40:00,16.67,16.68,16.6,16.66,643300.0,16.67,16.68,16.6,16.66,643300.0
2010-06-22 15:50:00,16.67,16.69,16.59,16.66,1192100.0,16.67,16.69,16.59,16.66,1192100.0
2010-06-23 09:30:00,16.82,16.83,16.53,16.63,642600.0,16.82,16.83,16.53,16.63,642600.0
2010-06-23 09:40:00,16.61,16.74,16.59,16.69,374500.0,16.61,16.74,16.59,16.69,374500.0
2010-06-23 09:50:00,16.68,16.71,16.53,16.61,482300.0,16.68,16.71,16.53,16.61,482300.0
2010-06-23 10:00:00,16.6,16.6,16.33,16.36,1122100.0,16.6,16.6,16.33,16.36,1122100.0
2010-06-23 10:10:00,16.36,16.52,16.29,16.52,1031100.0,16.36,16.52,16.29,16.52,1031100.0
2010-06-23 10:20:00,16.51,16.54,16.42,16.48,494200.0,16.51,16.54,16.42,16.48,494200.0
2010-06-23 10:30:00,16.48,16.63,16.48,16.57,413000.0,16.48,16.63,16.48,16.57,413000.0
2010-06-23 10:40:00,16.57,16.63,16.5,16.62,233100.0,16.57,16.63,16.5,16.62,233100.0
2010-06-23 10:50:00,16.62,16.77,16.59,16.67,382900.0,16.62,16.77,16.59,16.67,382900.0
2010-06-23 11:00:00,16.66,16.67,16.56,16.66,214200.0,16.66,16.67,16.56,16.66,214200.0
2010-06-23 11:10:00,16.64,16.64,16.56,16.58,190400.0,16.64,16.64,16.56,16.58,190400.0
2010-06-23 11:20:00,16.6,16.68,16.58,16.66,205100.0,16.6,16.68,16.58,16.66,205100.0
2010-06-23 11:30:00,16.66,16.71,16.64,16.68,151900.0,16.66,16.71,16.64,16.68,151900.0
2010-06-23 11:40:00,16.69,16.74,16.69,16.69,219800.0,16.69,16.74,16.69,16.69,219800.0
2010-06-23 11:50:00,16.7,16.77,16.66,16.74,193900.0,16.7,16.77,16.66,16.74,193900.0
2010-06-23 12:00:00,16.74,16.78,16.73,16.78,140000.0,16.74,16.78,16.73,16.78,140000.0
2010-06-23 12:10:00,16.78,16.78,16.68,16.74,119000.0,16.78,16.78,16.68,16.74,119000.0
2010-06-23 12:20:00,16.74,16.8,16.74,16.79,140700.0,16.74,16.8,16.74,16.79,140700.0
2010-06-23 12:30:00,16.78,16.83,16.73,16.81,155400.0,16.78,16.83,16.73,16.81,155400.0
2010-06-23 12:40:00,16.81,16.95,16.8,16.9,501900.0,16.81,16.95,16.8,16.9,501900.0
2010-06-23 12:50:00,16.89,16.91,16.85,16.87,268800.0,16.89,16.91,16.85,16.87,268800.0
2010-06-23 13:00:00,16.89,16.99,16.88,16.98,310800.0,16.89,16.99,16.88,16.98,310800.0
2010-06-23 13:10:00,16.99,17.0,16.91,16.97,387100.0,16.99,17.0,16.91,16.97,387100.0
2010-06-23 13:20:00,16.97,16.98,16.91,16.97,221900.0,16.97,16.98,16.91,16.97,221900.0
2010-06-23 13:30:00,16.96,16.97,16.9,16.92,227500.0,16.96,16.97,16.9,16.92,227500.0
2010-06-23 13:40:00,16.91,16.94,16.89,16.91,146300.0,16.91,16.94,16.89,16.91,146300.0
2010-06-23 13:50:00,16.91,16.98,16.9,16.96,307300.0,16.91,16.98,16.9,16.96,307300.0
2010-06-23 14:00:00,16.95,16.99,16.89,16.9,266700.0,16.95,16.99,16.89,16.9,266700.0
2010-06-23 14:10:00,16.9,16.91,16.76,16.83,438900.0,16.9,16.91,16.76,16.83,438900.0
2010-06-23 14:20:00,16.84,16.85,16.73,16.82,249200.0,16.84,16.85,16.73,16.82,249200.0
2010-06-23 14:30:00,16.84,16.99,16.83,16.86,571200.0,16.84,16.99,16.83,16.86,571200.0
2010-06-23 14:40:00,16.86,16.92,16.8,16.82,324100.0,16.86,16.92,16.8,16.82,324100.0
2010-06-23 14:50:00,16.82,16.9,16.77,16.84,227500.0,16.82,16.9,16.77,16.84,227500.0
2010-06-23 15:00:00,16.85,16.9,16.72,16.76,372400.0,16.85,16.9,16.72,16.76,372400.0
2010-06-23 15:10:00,16.76,16.8,16.73,16.79,333200.0,16.76,16.8,16.73,16.79,333200.0
2010-06-23 15:20:00,16.79,16.88,16.75,16.79,378700.0,16.79,16.88,16.75,16.79,378700.0
2010-06-23 15:30:00,16.79,16.83,16.74,16.83,395500.0,16.79,16.83,16.74,16.83,395500.0
2010-06-23 15:40:00,16.82,16.87,16.77,16.86,699300.0,16.82,16.87,16.77,16.86,699300.0
2010-06-23 15:50:00,16.86,16.86,16.78,16.83,665000.0,16.86,16.86,16.78,16.83,665000.0
2010-06-24 09:30:00,16.7,16.84,16.62,16.64,579600.0,16.7,16.84,16.62,16.64,579600.0
2010-06-24 09:40:00,16.64,16.66,16.54,16.57,385700.0,16.64,16.66,16.54,16.57,385700.0
2010-06-24 09:50:00,16.56,16.56,16.37,16.44,751800.0,16.56,16.56,16.37,16.44,751800.0
2010-06-24 10:00:00,16.44,16.6,16.41,16.53,787500.0,16.44,16.6,16.41,16.53,787500.0
2010-06-24 10:10:00,16.52,16.56,16.44,16.54,389900.0,16.52,16.56,16.44,16.54,389900.0
2010-06-24 10:20:00,16.55,16.65,16.52,16.61,334600.0,16.55,16.65,16.52,16.61,334600.0
2010-06-24 10:30:00,16.6,16.6,16.48,16.56,197400.0,16.6,16.6,16.48,16.56,197400.0
2010-06-24 10:40:00,16.59,16.59,16.5,16.57,187600.0,16.59,16.59,16.5,16.57,187600.0
2010-06-24 10:50:00,16.56,16.56,16.47,16.54,275100.0,16.56,16.56,16.47,16.54,275100.0
2010-06-24 11:00:00,16.52,16.54,16.39,16.44,406700.0,16.52,16.54,16.39,16.44,406700.0
2010-06-24 11:10:00,16.42,16.45,16.4,16.41,396900.0,16.42,16.45,16.4,16.41,396900.0
2010-06-24 11:20:00,16.4,16.44,16.38,16.41,393400.0,16.4,16.44,16.38,16.41,393400.0
2010-06-24 11:30:00,16.41,16.45,16.38,16.45,210700.0,16.41,16.45,16.38,16.45,210700.0
2010-06-24 11:40:00,16.45,16.48,16.42,16.48,435400.0,16.45,16.48,16.42,16.48,435400.0
2010-06-24 11:50:00,16.47,16.52,16.43,16.51,405300.0,16.47,16.52,16.43,16.51,405300.0
2010-06-24 12:00:00,16.52,16.56,16.5,16.51,478800.0,16.52,16.56,16.5,16.51,478800.0
2010-06-24 12:10:00,16.51,16.55,16.5,16.5,256200.0,16.51,16.55,16.5,16.5,256200.0
2010-06-24 12:20:00,16.51,16.55,16.5,16.53,156800.0,16.51,16.55,16.5,16.53,156800.0
2010-06-24 12:30:00,16.53,16.56,16.5,16.52,187600.0,16.53,16.56,16.5,16.52,187600.0
2010-06-24 12:40:00,16.52,16.55,16.48,16.49,207900.0,16.52,16.55,16.48,16.49,207900.0
2010-06-24 12:50:00,16.51,16.54,16.5,16.54,155400.0,16.51,16.54,16.5,16.54,155400.0
2010-06-24 13:00:00,16.54,16.58,16.52,16.56,240100.0,16.54,16.58,16.52,16.56,240100.0
2010-06-24 13:10:00,16.56,16.62,16.56,16.57,303800.0,16.56,16.62,16.56,16.57,303800.0
2010-06-24 13:20:00,16.57,16.58,16.53,16.54,200200.0,16.57,16.58,16.53,16.54,200200.0
2010-06-24 13:30:00,16.55,16.59,16.54,16.55,333200.0,16.55,16.59,16.54,16.55,333200.0
2010-06-24 13:40:00,16.56,16.58,16.52,16.56,207900.0,16.56,16.58,16.52,16.56,207900.0
2010-06-24 13:50:00,16.56,16.63,16.56,16.61,431200.0,16.56,16.63,16.56,16.61,431200.0
2010-06-24 14:00:00,16.61,16.67,16.59,16.61,364700.0,16.61,16.67,16.59,16.61,364700.0
2010-06-24 14:10:00,16.63,16.64,16.57,16.57,238700.0,16.63,16.64,16.57,16.57,238700.0
2010-06-24 14:20:00,16.58,16.62,16.58,16.59,183400.0,16.58,16.62,16.58,16.59,183400.0
2010-06-24 14:30:00,16.6,16.61,16.54,16.55,272300.0,16.6,16.61,16.54,16.55,272300.0
2010-06-24 14:40:00,16.54,16.55,16.5,16.5,226100.0,16.54,16.55,16.5,16.5,226100.0
2010-06-24 14:50:00,16.5,16.52,16.45,16.5,239400.0,16.5,16.52,16.45,16.5,239400.0
2010-06-24 15:00:00,16.49,16.54,16.47,16.47,171500.0,16.49,16.54,16.47,16.47,171500.0
2010-06-24 15:10:00,16.46,16.48,16.39,16.4,488600.0,16.46,16.48,16.39,16.4,488600.0
2010-06-24 15:20:00,16.41,16.5,16.4,16.46,348600.0,16.41,16.5,16.4,16.46,348600.0
2010-06-24 15:30:00,16.46,16.52,16.44,16.49,298200.0,16.46,16.52,16.44,16.49,298200.0
2010-06-24 15:40:00,16.49,16.51,16.44,16.47,351400.0,16.49,16.51,16.44,16.47,351400.0
2010-06-24 15:50:00,16.47,16.48,16.42,16.45,587300.0,16.47,16.48,16.42,16.45,587300.0
2010-06-25 09:30:00,16.49,16.57,16.22,16.25,1082900.0,16.49,16.57,16.22,16.25,1082900.0
2010-06-25 09:40:00,16.25,16.32,16.07,16.14,1097600.0,16.25,16.32,16.07,16.14,1097600.0
2010-06-25 09:50:00,16.14,16.3,16.08,16.28,1426600.0,16.14,16.3,16.08,16.28,1426600.0
2010-06-25 10:00:00,16.28,16.46,16.28,16.42,621600.0,16.28,16.46,16.28,16.42,621600.0
2010-06-25 10:10:00,16.41,16.45,16.25,16.25,337400.0,16.41,16.45,16.25,16.25,337400.0
2010-06-25 10:20:00,16.27,16.35,16.21,16.34,401100.0,16.27,16.35,16.21,16.34,401100.0
2010-06-25 10:30:00,16.34,16.35,16.27,16.32,305900.0,16.34,16.35,16.27,16.32,305900.0
2010-06-25 10:40:00,16.32,16.42,16.32,16.41,212800.0,16.32,16.42,16.32,16.41,212800.0
2010-06-25 10:50:00,16.41,16.43,16.31,16.33,296100.0,16.41,16.43,16.31,16.33,296100.0
2010-06-25 11:00:00,16.33,16.42,16.33,16.42,238700.0,16.33,16.42,16.33,16.42,238700.0
2010-06-25 11:10:00,16.42,16.42,16.35,16.4,161700.0,16.42,16.42,16.35,16.4,161700.0
2010-06-25 11:20:00,16.41,16.51,16.33,16.49,436100.0,16.41,16.51,16.33,16.49,436100.0
2010-06-25 11:30:00,16.5,16.53,16.46,16.47,348600.0,16.5,16.53,16.46,16.47,348600.0
2010-06-25 11:40:00,16.47,16.56,16.45,16.56,339500.0,16.47,16.56,16.45,16.56,339500.0
2010-06-25 11:50:00,16.56,16.59,16.53,16.56,348600.0,16.56,16.59,16.53,16.56,348600.0
2010-06-25 12:00:00,16.56,16.57,16.49,16.56,190400.0,16.56,16.57,16.49,16.56,190400.0
2010-06-25 12:10:00,16.56,16.56,16.49,16.54,190400.0,16.56,16.56,16.49,16.54,190400.0
2010-06-25 12:20:00,16.55,16.61,16.53,16.6,247800.0,16.55,16.61,16.53,16.6,247800.0
2010-06-25 12:30:00,16.61,16.66,16.58,16.59,419300.0,16.61,16.66,16.58,16.59,419300.0
2010-06-25 12:40:00,16.58,16.6,16.54,16.55,217000.0,16.58,16.6,16.54,16.55,217000.0
2010-06-25 12:50:00,16.55,16.55,16.49,16.54,257600.0,16.55,16.55,16.49,16.54,257600.0
2010-06-25 13:00:00,16.54,16.62,16.52,16.62,185500.0,16.54,16.62,16.52,16.62,185500.0
2010-06-25 13:10:00,16.62,16.66,16.59,16.62,409500.0,16.62,16.66,16.59,16.62,409500.0
2010-06-25 13:20:00,16.62,16.66,16.62,16.64,257600.0,16.62,16.66,16.62,16.64,257600.0
2010-06-25 13:30:00,16.64,16.82,16.64,16.73,542500.0,16.64,16.82,16.64,16.73,542500.0
2010-06-25 13:40:00,16.74,16.8,16.72,16.8,190400.0,16.74,16.8,16.72,16.8,190400.0
2010-06-25 13:50:00,16.79,16.82,16.77,16.81,277900.0,16.79,16.82,16.77,16.81,277900.0
2010-06-25 14:00:00,16.81,16.84,16.79,16.82,430500.0,16.81,16.84,16.79,16.82,430500.0
2010-06-25 14:10:00,16.83,16.9,16.82,16.9,373100.0,16.83,16.9,16.82,16.9,373100.0
2010-06-25 14:20:00,16.91,16.91,16.8,16.83,567700.0,16.91,16.91,16.8,16.83,567700.0
2010-06-25 14:30:00,16.84,16.88,16.79,16.87,319900.0,16.84,16.88,16.79,16.87,319900.0
2010-06-25 14:40:00,16.86,16.9,16.85,16.87,196700.0,16.86,16.9,16.85,16.87,196700.0
2010-06-25 14:50:00,16.87,16.88,16.84,16.87,357000.0,16.87,16.88,16.84,16.87,357000.0
2010-06-25 15:00:00,16.86,16.88,16.83,16.86,345100.0,16.86,16.88,16.83,16.86,345100.0
2010-06-25 15:10:00,16.86,16.89,16.75,16.8,312200.0,16.86,16.89,16.75,16.8,312200.0
2010-06-25 15:20:00,16.81,16.87,16.79,16.87,254100.0,16.81,16.87,16.79,16.87,254100.0
2010-06-25 15:30:00,16.86,16.95,16.84,16.95,500500.0,16.86,16.95,16.84,16.95,500500.0
2010-06-25 15:40:00,16.93,16.94,16.83,16.87,601300.0,16.93,16.94,16.83,16.87,601300.0
2010-06-25 15:50:00,16.87,16.91,16.82,16.86,1073800.0,16.87,16.91,16.82,16.86,1073800.0
2010-06-28 09:30:00,16.95,16.99,16.73,16.82,389200.0,16.95,16.99,16.73,16.82,389200.0
2010-06-28 09:40:00,16.83,16.85,16.64,16.72,409500.0,16.83,16.85,16.64,16.72,409500.0
2010-06-28 09:50:00,16.73,16.83,16.72,16.79,350700.0,16.73,16.83,16.72,16.79,350700.0
2010-06-28 10:00:00,16.79,16.85,16.63,16.63,466900.0,16.79,16.85,16.63,16.63,466900.0
2010-06-28 10:10:00,16.65,16.7,16.6,16.68,456400.0,16.65,16.7,16.6,16.68,456400.0
2010-06-28 10:20:00,16.71,16.75,16.66,16.73,350000.0,16.71,16.75,16.66,16.73,350000.0
2010-06-28 10:30:00,16.75,16.84,16.75,16.8,379400.0,16.75,16.84,16.75,16.8,379400.0
2010-06-28 10:40:00,16.8,16.97,16.79,16.91,581000.0,16.8,16.97,16.79,16.91,581000.0
2010-06-28 10:50:00,16.91,16.98,16.89,16.96,296800.0,16.91,16.98,16.89,16.96,296800.0
2010-06-28 11:00:00,16.97,17.13,16.96,17.03,679000.0,16.97,17.13,16.96,17.03,679000.0
2010-06-28 11:10:00,17.05,17.05,16.96,16.96,266000.0,17.05,17.05,16.96,16.96,266000.0
2010-06-28 11:20:00,16.95,17.04,16.92,17.02,254800.0,16.95,17.04,16.92,17.02,254800.0
2010-06-28 11:30:00,17.03,17.1,17.01,17.04,167300.0,17.03,17.1,17.01,17.04,167300.0
2010-06-28 11:40:00,17.04,17.07,16.98,16.98,147000.0,17.04,17.07,16.98,16.98,147000.0
2010-06-28 11:50:00,16.98,17.01,16.92,16.93,203700.0,16.98,17.01,16.92,16.93,203700.0
2010-06-28 12:00:00,16.93,16.97,16.87,16.92,167300.0,16.93,16.97,16.87,16.92,167300.0
2010-06-28 12:10:00,16.91,16.96,16.88,16.89,95900.0,16.91,16.96,16.88,16.89,95900.0
2010-06-28 12:20:00,16.89,16.92,16.87,16.91,89600.0,16.89,16.92,16.87,16.91,89600.0
2010-06-28 12:30:00,16.92,16.97,16.87,16.9,119700.0,16.92,16.97,16.87,16.9,119700.0
2010-06-28 12:40:00,16.89,16.95,16.86,16.95,121100.0,16.89,16.95,16.86,16.95,121100.0
2010-06-28 12:50:00,16.93,16.94,16.89,16.9,86100.0,16.93,16.94,16.89,16.9,86100.0
2010-06-28 13:00:00,16.91,16.91,16.79,16.84,240800.0,16.91,16.91,16.79,16.84,240800.0
2010-06-28 13:10:00,16.81,16.82,16.78,16.78,128100.0,16.81,16.82,16.78,16.78,128100.0
2010-06-28 13:20:00,16.79,16.88,16.79,16.82,148400.0,16.79,16.88,16.79,16.82,148400.0
2010-06-28 13:30:00,16.81,16.83,16.77,16.79,156100.0,16.81,16.83,16.77,16.79,156100.0
2010-06-28 13:40:00,16.79,16.89,16.76,16.85,109200.0,16.79,16.89,16.76,16.85,109200.0
2010-06-28 13:50:00,16.86,16.89,16.81,16.86,154700.0,16.86,16.89,16.81,16.86,154700.0
2010-06-28 14:00:00,16.87,16.87,16.83,16.86,125300.0,16.87,16.87,16.83,16.86,125300.0
2010-06-28 14:10:00,16.86,16.91,16.84,16.86,134400.0,16.86,16.91,16.84,16.86,134400.0
2010-06-28 14:20:00,16.87,16.88,16.84,16.87,86100.0,16.87,16.88,16.84,16.87,86100.0
2010-06-28 14:30:00,16.86,16.92,16.84,16.91,239400.0,16.86,16.92,16.84,16.91,239400.0
2010-06-28 14:40:00,16.91,16.98,16.91,16.97,311500.0,16.91,16.98,16.91,16.97,311500.0
2010-06-28 14:50:00,16.98,16.99,16.93,16.98,278600.0,16.98,16.99,16.93,16.98,278600.0
2010-06-28 15:00:00,16.99,17.03,16.97,16.99,280700.0,16.99,17.03,16.97,16.99,280700.0
2010-06-28 15:10:00,16.99,17.01,16.94,17.01,298200.0,16.99,17.01,16.94,17.01,298200.0
2010-06-28 15:20:00,17.01,17.01,16.89,16.92,272300.0,17.01,17.01,16.89,16.92,272300.0
2010-06-28 15:30:00,16.92,16.94,16.89,16.93,429800.0,16.92,16.94,16.89,16.93,429800.0
2010-06-28 15:40:00,16.92,16.95,16.9,16.9,703500.0,16.92,16.95,16.9,16.9,703500.0
2010-06-28 15:50:00,16.89,16.9,16.77,16.79,1053500.0,16.89,16.9,16.77,16.79,1053500.0
2010-06-29 09:30:00,16.49,16.55,16.26,16.26,1094100.0,16.49,16.55,16.26,16.26,1094100.0
2010-06-29 09:40:00,16.28,16.31,16.19,16.23,1078700.0,16.28,16.31,16.19,16.23,1078700.0
2010-06-29 09:50:00,16.23,16.41,16.19,16.37,752500.0,16.23,16.41,16.19,16.37,752500.0
2010-06-29 10:00:00,16.37,16.38,16.19,16.32,891800.0,16.37,16.38,16.19,16.32,891800.0
2010-06-29 10:10:00,16.33,16.39,16.2,16.27,539000.0,16.33,16.39,16.2,16.27,539000.0
2010-06-29 10:20:00,16.29,16.32,16.16,16.16,548800.0,16.29,16.32,16.16,16.16,548800.0
2010-06-29 10:30:00,16.15,16.34,16.15,16.3,398300.0,16.15,16.34,16.15,16.3,398300.0
2010-06-29 10:40:00,16.32,16.36,16.28,16.32,333900.0,16.32,16.36,16.28,16.32,333900.0
2010-06-29 10:50:00,16.34,16.43,16.32,16.43,261100.0,16.34,16.43,16.32,16.43,261100.0
2010-06-29 11:00:00,16.43,16.47,16.34,16.46,359800.0,16.43,16.47,16.34,16.46,359800.0
2010-06-29 11:10:00,16.46,16.49,16.33,16.34,322700.0,16.46,16.49,16.33,16.34,322700.0
2010-06-29 11:20:00,16.35,16.4,16.34,16.36,266700.0,16.35,16.4,16.34,16.36,266700.0
2010-06-29 11:30:00,16.38,16.38,16.25,16.29,364700.0,16.38,16.38,16.25,16.29,364700.0
2010-06-29 11:40:00,16.29,16.36,16.27,16.33,198100.0,16.29,16.36,16.27,16.33,198100.0
2010-06-29 11:50:00,16.33,16.38,16.29,16.31,214200.0,16.33,16.38,16.29,16.31,214200.0
2010-06-29 12:00:00,16.3,16.32,16.26,16.27,263200.0,16.3,16.32,16.26,16.27,263200.0
2010-06-29 12:10:00,16.26,16.32,16.25,16.31,179200.0,16.26,16.32,16.25,16.31,179200.0
2010-06-29 12:20:00,16.3,16.38,16.29,16.31,278600.0,16.3,16.38,16.29,16.31,278600.0
2010-06-29 12:30:00,16.31,16.36,16.29,16.29,171500.0,16.31,16.36,16.29,16.29,171500.0
2010-06-29 12:40:00,16.29,16.31,16.27,16.31,164500.0,16.29,16.31,16.27,16.31,164500.0
2010-06-29 12:50:00,16.31,16.31,16.18,16.23,473200.0,16.31,16.31,16.18,16.23,473200.0
2010-06-29 13:00:00,16.23,16.27,16.21,16.25,146300.0,16.23,16.27,16.21,16.25,146300.0
2010-06-29 13:10:00,16.27,16.28,16.2,16.23,186900.0,16.27,16.28,16.2,16.23,186900.0
2010-06-29 13:20:00,16.23,16.25,16.18,16.2,165900.0,16.23,16.25,16.18,16.2,165900.0
2010-06-29 13:30:00,16.19,16.2,16.16,16.16,259700.0,16.19,16.2,16.16,16.16,259700.0
2010-06-29 13:40:00,16.16,16.3,16.16,16.27,367500.0,16.16,16.3,16.16,16.27,367500.0
2010-06-29 13:50:00,16.28,16.28,16.2,16.27,231000.0,16.28,16.28,16.2,16.27,231000.0
2010-06-29 14:00:00,16.27,16.34,16.23,16.31,226100.0,16.27,16.34,16.23,16.31,226100.0
2010-06-29 14:10:00,16.3,16.35,16.28,16.29,236600.0,16.3,16.35,16.28,16.29,236600.0
2010-06-29 14:20:00,16.29,16.35,16.24,16.31,298900.0,16.29,16.35,16.24,16.31,298900.0
2010-06-29 14:30:00,16.32,16.32,16.23,16.24,315000.0,16.32,16.32,16.23,16.24,315000.0
2010-06-29 14:40:00,16.23,16.26,16.21,16.22,224000.0,16.23,16.26,16.21,16.22,224000.0
2010-06-29 14:50:00,16.22,16.28,16.19,16.19,413700.0,16.22,16.28,16.19,16.19,413700.0
2010-06-29 15:00:00,16.19,16.23,16.14,16.16,837900.0,16.19,16.23,16.14,16.16,837900.0
2010-06-29 15:10:00,16.16,16.2,16.08,16.09,724500.0,16.16,16.2,16.08,16.09,724500.0
2010-06-29 15:20:00,16.09,16.11,16.01,16.07,1011500.0,16.09,16.11,16.01,16.07,1011500.0
2010-06-29 15:30:00,16.06,16.12,16.01,16.11,1381100.0,16.06,16.12,16.01,16.11,1381100.0
2010-06-29 15:40:00,16.1,16.17,16.05,16.07,1376900.0,16.1,16.17,16.05,16.07,1376900.0
2010-06-29 15:50:00,16.07,16.12,16.02,16.09,1990100.0,16.07,16.12,16.02,16.09,1990100.0
2010-06-30 09:30:00,15.71,15.78,15.5,15.61,2561300.0,15.71,15.78,15.5,15.61,2561300.0
2010-06-30 09:40:00,15.62,16.06,15.6,16.01,2032800.0,15.62,16.06,15.6,16.01,2032800.0
2010-06-30 09:50:00,16.01,16.09,15.76,15.76,1180200.0,16.01,16.09,15.76,15.76,1180200.0
2010-06-30 10:00:00,15.76,15.96,15.72,15.8,854700.0,15.76,15.96,15.72,15.8,854700.0
2010-06-30 10:10:00,15.8,15.84,15.62,15.66,1131900.0,15.8,15.84,15.62,15.66,1131900.0
2010-06-30 10:20:00,15.66,15.76,15.57,15.71,954800.0,15.66,15.76,15.57,15.71,954800.0
2010-06-30 10:30:00,15.71,15.98,15.71,15.93,968800.0,15.71,15.98,15.71,15.93,968800.0
2010-06-30 10:40:00,15.92,15.95,15.82,15.89,808500.0,15.92,15.95,15.82,15.89,808500.0
2010-06-30 10:50:00,15.89,15.95,15.85,15.86,369600.0,15.89,15.95,15.85,15.86,369600.0
2010-06-30 11:00:00,15.86,16.06,15.85,15.96,816200.0,15.86,16.06,15.85,15.96,816200.0
2010-06-30 11:10:00,15.96,16.18,15.95,16.1,763000.0,15.96,16.18,15.95,16.1,763000.0
2010-06-30 11:20:00,16.1,16.12,15.98,16.06,550200.0,16.1,16.12,15.98,16.06,550200.0
2010-06-30 11:30:00,16.05,16.12,16.0,16.09,395500.0,16.05,16.12,16.0,16.09,395500.0
2010-06-30 11:40:00,16.09,16.13,16.05,16.07,324100.0,16.09,16.13,16.05,16.07,324100.0
2010-06-30 11:50:00,16.07,16.12,16.03,16.07,417900.0,16.07,16.12,16.03,16.07,417900.0
2010-06-30 12:00:00,16.07,16.08,15.98,16.0,371700.0,16.07,16.08,15.98,16.0,371700.0
2010-06-30 12:10:00,16.0,16.05,15.98,16.03,196700.0,16.0,16.05,15.98,16.03,196700.0
2010-06-30 12:20:00,16.03,16.03,15.93,15.93,319900.0,16.03,16.03,15.93,15.93,319900.0
2010-06-30 12:30:00,15.95,15.99,15.93,15.97,243600.0,15.95,15.99,15.93,15.97,243600.0
2010-06-30 12:40:00,15.97,15.98,15.85,15.86,336700.0,15.97,15.98,15.85,15.86,336700.0
2010-06-30 12:50:00,15.86,15.96,15.86,15.96,214200.0,15.86,15.96,15.86,15.96,214200.0
2010-06-30 13:00:00,15.96,16.0,15.92,15.93,129500.0,15.96,16.0,15.92,15.93,129500.0
2010-06-30 13:10:00,15.93,15.99,15.93,15.99,93800.0,15.93,15.99,15.93,15.99,93800.0
2010-06-30 13:20:00,15.98,16.07,15.97,15.99,285600.0,15.98,16.07,15.97,15.99,285600.0
2010-06-30 13:30:00,15.99,16.01,15.89,15.89,254800.0,15.99,16.01,15.89,15.89,254800.0
2010-06-30 13:40:00,15.91,15.94,15.89,15.9,158900.0,15.91,15.94,15.89,15.9,158900.0
2010-06-30 13:50:00,15.89,15.92,15.87,15.88,170800.0,15.89,15.92,15.87,15.88,170800.0
2010-06-30 14:00:00,15.89,15.92,15.79,15.83,429800.0,15.89,15.92,15.79,15.83,429800.0
2010-06-30 14:10:00,15.83,15.85,15.73,15.75,384300.0,15.83,15.85,15.73,15.75,384300.0
2010-06-30 14:20:00,15.74,15.75,15.63,15.67,611100.0,15.74,15.75,15.63,15.67,611100.0
2010-06-30 14:30:00,15.67,15.8,15.67,15.74,352100.0,15.67,15.8,15.67,15.74,352100.0
2010-06-30 14:40:00,15.75,15.75,15.69,15.75,308000.0,15.75,15.75,15.69,15.75,308000.0
2010-06-30 14:50:00,15.74,15.78,15.72,15.74,290500.0,15.74,15.78,15.72,15.74,290500.0
2010-06-30 15:00:00,15.75,15.8,15.73,15.76,348600.0,15.75,15.8,15.73,15.76,348600.0
2010-06-30 15:10:00,15.76,15.77,15.66,15.69,468300.0,15.76,15.77,15.66,15.69,468300.0
2010-06-30 15:20:00,15.68,15.75,15.61,15.63,742000.0,15.68,15.75,15.61,15.63,742000.0
2010-06-30 15:30:00,15.63,15.69,15.54,15.54,1077300.0,15.63,15.69,15.54,15.54,1077300.0
2010-06-30 15:40:00,15.55,15.59,15.43,15.55,1176700.0,15.55,15.59,15.43,15.55,1176700.0
2010-06-30 15:50:00,15.55,15.57,15.5,15.52,1808800.0,15.55,15.57,15.5,15.52,1808800.0
2010-07-01 09:30:00,15.56,15.73,15.33,15.7,1406300.0,15.56,15.73,15.33,15.7,1406300.0
2010-07-01 09:40:00,15.7,15.78,15.66,15.7,676200.0,15.7,15.78,15.66,15.7,676200.0
2010-07-01 09:50:00,15.68,15.7,15.54,15.58,450800.0,15.68,15.7,15.54,15.58,450800.0
2010-07-01 10:00:00,15.57,15.61,15.36,15.53,1169000.0,15.57,15.61,15.36,15.53,1169000.0
2010-07-01 10:10:00,15.52,15.54,15.23,15.26,1078000.0,15.52,15.54,15.23,15.26,1078000.0
2010-07-01 10:20:00,15.26,15.43,15.26,15.38,480200.0,15.26,15.43,15.26,15.38,480200.0
2010-07-01 10:30:00,15.4,15.41,15.03,15.05,1302000.0,15.4,15.41,15.03,15.05,1302000.0
2010-07-01 10:40:00,15.05,15.11,14.75,15.09,1843800.0,15.05,15.11,14.75,15.09,1843800.0
2010-07-01 10:50:00,15.09,15.17,14.91,14.98,824600.0,15.09,15.17,14.91,14.98,824600.0
2010-07-01 11:00:00,14.98,15.18,14.86,15.12,966000.0,14.98,15.18,14.86,15.12,966000.0
2010-07-01 11:10:00,15.14,15.24,15.09,15.21,527100.0,15.14,15.24,15.09,15.21,527100.0
2010-07-01 11:20:00,15.22,15.31,15.14,15.31,579600.0,15.22,15.31,15.14,15.31,579600.0
2010-07-01 11:30:00,15.31,15.42,15.25,15.4,478100.0,15.31,15.42,15.25,15.4,478100.0
2010-07-01 11:40:00,15.39,15.54,15.28,15.34,989100.0,15.39,15.54,15.28,15.34,989100.0
2010-07-01 11:50:00,15.33,15.38,15.22,15.33,294700.0,15.33,15.38,15.22,15.33,294700.0
2010-07-01 12:00:00,15.31,15.34,15.22,15.26,331100.0,15.31,15.34,15.22,15.26,331100.0
2010-07-01 12:10:00,15.28,15.29,15.23,15.25,170100.0,15.28,15.29,15.23,15.25,170100.0
2010-07-01 12:20:00,15.27,15.29,15.21,15.28,144200.0,15.27,15.29,15.21,15.28,144200.0
2010-07-01 12:30:00,15.26,15.42,15.19,15.4,308000.0,15.26,15.42,15.19,15.4,308000.0
2010-07-01 12:40:00,15.4,15.5,15.37,15.39,318500.0,15.4,15.5,15.37,15.39,318500.0
2010-07-01 12:50:00,15.4,15.47,15.36,15.39,203700.0,15.4,15.47,15.36,15.39,203700.0
2010-07-01 13:00:00,15.4,15.46,15.4,15.46,170800.0,15.4,15.46,15.4,15.46,170800.0
2010-07-01 13:10:00,15.46,15.46,15.38,15.46,182700.0,15.46,15.46,15.38,15.46,182700.0
2010-07-01 13:20:00,15.46,15.51,15.43,15.44,331100.0,15.46,15.51,15.43,15.44,331100.0
2010-07-01 13:30:00,15.44,15.5,15.44,15.49,323400.0,15.44,15.5,15.44,15.49,323400.0
2010-07-01 13:40:00,15.48,15.49,15.4,15.45,328300.0,15.48,15.49,15.4,15.45,328300.0
2010-07-01 13:50:00,15.45,15.57,15.45,15.54,336000.0,15.45,15.57,15.45,15.54,336000.0
2010-07-01 14:00:00,15.54,15.63,15.53,15.56,431200.0,15.54,15.63,15.53,15.56,431200.0
2010-07-01 14:10:00,15.56,15.69,15.56,15.61,424900.0,15.56,15.69,15.56,15.61,424900.0
2010-07-01 14:20:00,15.61,15.63,15.52,15.57,247800.0,15.61,15.63,15.52,15.57,247800.0
2010-07-01 14:30:00,15.56,15.61,15.5,15.53,256200.0,15.56,15.61,15.5,15.53,256200.0
2010-07-01 14:40:00,15.53,15.54,15.42,15.45,754600.0,15.53,15.54,15.42,15.45,754600.0
2010-07-01 14:50:00,15.43,15.57,15.43,15.53,578900.0,15.43,15.57,15.43,15.53,578900.0
2010-07-01 15:00:00,15.54,15.61,15.54,15.6,449400.0,15.54,15.61,15.54,15.6,449400.0
2010-07-01 15:10:00,15.59,15.61,15.53,15.57,452900.0,15.59,15.61,15.53,15.57,452900.0
2010-07-01 15:20:00,15.57,15.64,15.54,15.62,511000.0,15.57,15.64,15.54,15.62,511000.0
2010-07-01 15:30:00,15.63,15.74,15.59,15.72,682500.0,15.63,15.74,15.59,15.72,682500.0
2010-07-01 15:40:00,15.72,15.73,15.61,15.61,395500.0,15.72,15.73,15.61,15.61,395500.0
2010-07-01 15:50:00,15.61,15.71,15.61,15.67,668500.0,15.61,15.71,15.61,15.67,668500.0
2010-07-02 09:30:00,15.81,15.92,15.71,15.79,837900.0,15.81,15.92,15.71,15.79,837900.0
2010-07-02 09:40:00,15.78,15.83,15.58,15.59,578900.0,15.78,15.83,15.58,15.59,578900.0
2010-07-02 09:50:00,15.59,15.62,15.48,15.59,546700.0,15.59,15.62,15.48,15.59,546700.0
2010-07-02 10:00:00,15.58,15.61,15.46,15.57,508200.0,15.58,15.61,15.46,15.57,508200.0
2010-07-02 10:10:00,15.57,15.62,15.53,15.55,282100.0,15.57,15.62,15.53,15.55,282100.0
2010-07-02 10:20:00,15.56,15.57,15.44,15.44,389900.0,15.56,15.57,15.44,15.44,389900.0
2010-07-02 10:30:00,15.44,15.51,15.41,15.49,375200.0,15.44,15.51,15.41,15.49,375200.0
2010-07-02 10:40:00,15.49,15.56,15.46,15.52,137900.0,15.49,15.56,15.46,15.52,137900.0
2010-07-02 10:50:00,15.51,15.53,15.39,15.42,241500.0,15.51,15.53,15.39,15.42,241500.0
2010-07-02 11:00:00,15.41,15.44,15.37,15.42,242900.0,15.41,15.44,15.37,15.42,242900.0
2010-07-02 11:10:00,15.43,15.47,15.37,15.37,129500.0,15.43,15.47,15.37,15.37,129500.0
2010-07-02 11:20:00,15.36,15.44,15.36,15.39,175000.0,15.36,15.44,15.36,15.39,175000.0
2010-07-02 11:30:00,15.39,15.42,15.33,15.34,254800.0,15.39,15.42,15.33,15.34,254800.0
2010-07-02 11:40:00,15.33,15.37,15.32,15.36,270900.0,15.33,15.37,15.32,15.36,270900.0
2010-07-02 11:50:00,15.35,15.41,15.35,15.37,172200.0,15.35,15.41,15.35,15.37,172200.0
2010-07-02 12:00:00,15.39,15.42,15.36,15.42,168000.0,15.39,15.42,15.36,15.42,168000.0
2010-07-02 12:10:00,15.42,15.46,15.34,15.37,185500.0,15.42,15.46,15.34,15.37,185500.0
2010-07-02 12:20:00,15.37,15.38,15.33,15.38,335300.0,15.37,15.38,15.33,15.38,335300.0
2010-07-02 12:30:00,15.37,15.42,15.29,15.3,213500.0,15.37,15.42,15.29,15.3,213500.0
2010-07-02 12:40:00,15.3,15.33,15.26,15.28,175700.0,15.3,15.33,15.26,15.28,175700.0
2010-07-02 12:50:00,15.27,15.3,15.23,15.25,216300.0,15.27,15.3,15.23,15.25,216300.0
2010-07-02 13:00:00,15.25,15.29,15.19,15.29,266000.0,15.25,15.29,15.19,15.29,266000.0
2010-07-02 13:10:00,15.3,15.35,15.27,15.33,135800.0,15.3,15.35,15.27,15.33,135800.0
2010-07-02 13:20:00,15.33,15.35,15.26,15.29,191100.0,15.33,15.35,15.26,15.29,191100.0
2010-07-02 13:30:00,15.29,15.37,15.28,15.32,147700.0,15.29,15.37,15.28,15.32,147700.0
2010-07-02 13:40:00,15.3,15.37,15.26,15.35,175000.0,15.3,15.37,15.26,15.35,175000.0
2010-07-02 13:50:00,15.35,15.39,15.3,15.37,96600.0,15.35,15.39,15.3,15.37,96600.0
2010-07-02 14:00:00,15.38,15.38,15.31,15.32,114100.0,15.38,15.38,15.31,15.32,114100.0
2010-07-02 14:10:00,15.32,15.34,15.3,15.34,144200.0,15.32,15.34,15.3,15.34,144200.0
2010-07-02 14:20:00,15.34,15.35,15.29,15.31,171500.0,15.34,15.35,15.29,15.31,171500.0
2010-07-02 14:30:00,15.31,15.31,15.25,15.29,121800.0,15.31,15.31,15.25,15.29,121800.0
2010-07-02 14:40:00,15.29,15.29,15.26,15.26,91700.0,15.29,15.29,15.26,15.26,91700.0
2010-07-02 14:50:00,15.26,15.29,15.23,15.28,157500.0,15.26,15.29,15.23,15.28,157500.0
2010-07-02 15:00:00,15.28,15.28,15.24,15.28,287700.0,15.28,15.28,15.24,15.28,287700.0
2010-07-02 15:10:00,15.28,15.29,15.24,15.26,203000.0,15.28,15.29,15.24,15.26,203000.0
2010-07-02 15:20:00,15.27,15.37,15.25,15.33,311500.0,15.27,15.37,15.25,15.33,311500.0
2010-07-02 15:30:00,15.32,15.42,15.31,15.41,371700.0,15.32,15.42,15.31,15.41,371700.0
2010-07-02 15:40:00,15.41,15.45,15.38,15.4,508900.0,15.41,15.45,15.38,15.4,508900.0
2010-07-02 15:50:00,15.39,15.41,15.29,15.3,819700.0,15.39,15.41,15.29,15.3,819700.0
2010-07-06 09:30:00,15.63,15.92,15.63,15.78,967400.0,15.63,15.92,15.63,15.78,967400.0
2010-07-06 09:40:00,15.78,15.85,15.74,15.84,407400.0,15.78,15.85,15.74,15.84,407400.0
2010-07-06 09:50:00,15.83,15.86,15.71,15.74,546000.0,15.83,15.86,15.71,15.74,546000.0
2010-07-06 10:00:00,15.73,15.83,15.61,15.8,450800.0,15.73,15.83,15.61,15.8,450800.0
2010-07-06 10:10:00,15.82,15.88,15.8,15.81,410200.0,15.82,15.88,15.8,15.81,410200.0
2010-07-06 10:20:00,15.83,15.88,15.8,15.88,238000.0,15.83,15.88,15.8,15.88,238000.0
2010-07-06 10:30:00,15.88,15.89,15.83,15.86,403900.0,15.88,15.89,15.83,15.86,403900.0
2010-07-06 10:40:00,15.86,15.88,15.75,15.77,259700.0,15.86,15.88,15.75,15.77,259700.0
2010-07-06 10:50:00,15.77,15.83,15.75,15.8,238000.0,15.77,15.83,15.75,15.8,238000.0
2010-07-06 11:00:00,15.79,15.84,15.73,15.76,233100.0,15.79,15.84,15.73,15.76,233100.0
2010-07-06 11:10:00,15.77,15.79,15.72,15.74,155400.0,15.77,15.79,15.72,15.74,155400.0
2010-07-06 11:20:00,15.74,15.77,15.65,15.67,352100.0,15.74,15.77,15.65,15.67,352100.0
2010-07-06 11:30:00,15.67,15.77,15.67,15.74,287000.0,15.67,15.77,15.67,15.74,287000.0
2010-07-06 11:40:00,15.74,15.76,15.69,15.71,429100.0,15.74,15.76,15.69,15.71,429100.0
2010-07-06 11:50:00,15.7,15.71,15.61,15.65,565600.0,15.7,15.71,15.61,15.65,565600.0
2010-07-06 12:00:00,15.66,15.82,15.66,15.78,200900.0,15.66,15.82,15.66,15.78,200900.0
2010-07-06 12:10:00,15.79,15.79,15.63,15.68,405300.0,15.79,15.79,15.63,15.68,405300.0
2010-07-06 12:20:00,15.68,15.73,15.58,15.64,233800.0,15.68,15.73,15.58,15.64,233800.0
2010-07-06 12:30:00,15.62,15.7,15.6,15.66,177800.0,15.62,15.7,15.6,15.66,177800.0
2010-07-06 12:40:00,15.66,15.69,15.58,15.58,365400.0,15.66,15.69,15.58,15.58,365400.0
2010-07-06 12:50:00,15.58,15.59,15.5,15.5,262500.0,15.58,15.59,15.5,15.5,262500.0
2010-07-06 13:00:00,15.51,15.58,15.49,15.54,286300.0,15.51,15.58,15.49,15.54,286300.0
2010-07-06 13:10:00,15.51,15.56,15.46,15.49,113400.0,15.51,15.56,15.46,15.49,113400.0
2010-07-06 13:20:00,15.48,15.55,15.43,15.55,381500.0,15.48,15.55,15.43,15.55,381500.0
2010-07-06 13:30:00,15.53,15.54,15.43,15.46,243600.0,15.53,15.54,15.43,15.46,243600.0
2010-07-06 13:40:00,15.46,15.49,15.3,15.34,746200.0,15.46,15.49,15.3,15.34,746200.0
2010-07-06 13:50:00,15.35,15.39,15.28,15.34,345800.0,15.35,15.39,15.28,15.34,345800.0
2010-07-06 14:00:00,15.34,15.4,15.2,15.23,520100.0,15.34,15.4,15.2,15.23,520100.0
2010-07-06 14:10:00,15.23,15.29,15.19,15.26,496300.0,15.23,15.29,15.19,15.26,496300.0
2010-07-06 14:20:00,15.26,15.31,15.23,15.28,500500.0,15.26,15.31,15.23,15.28,500500.0
2010-07-06 14:30:00,15.28,15.4,15.26,15.39,370300.0,15.28,15.4,15.26,15.39,370300.0
2010-07-06 14:40:00,15.39,15.39,15.25,15.28,304500.0,15.39,15.39,15.25,15.28,304500.0
2010-07-06 14:50:00,15.29,15.33,15.25,15.26,200900.0,15.29,15.33,15.25,15.26,200900.0
2010-07-06 15:00:00,15.26,15.32,15.24,15.28,289800.0,15.26,15.32,15.24,15.28,289800.0
2010-07-06 15:10:00,15.28,15.36,15.23,15.26,483000.0,15.28,15.36,15.23,15.26,483000.0
2010-07-06 15:20:00,15.25,15.31,15.18,15.25,448700.0,15.25,15.31,15.18,15.25,448700.0
2010-07-06 15:30:00,15.26,15.31,15.23,15.26,422100.0,15.26,15.31,15.23,15.26,422100.0
2010-07-06 15:40:00,15.26,15.4,15.26,15.3,673400.0,15.26,15.4,15.26,15.3,673400.0
2010-07-06 15:50:00,15.3,15.34,15.25,15.33,839300.0,15.3,15.34,15.25,15.33,839300.0
2010-07-07 09:30:00,15.55,15.55,15.33,15.51,614600.0,15.55,15.55,15.33,15.51,614600.0
2010-07-07 09:40:00,15.51,15.52,15.38,15.5,390600.0,15.51,15.52,15.38,15.5,390600.0
2010-07-07 09:50:00,15.48,15.66,15.48,15.62,673400.0,15.48,15.66,15.48,15.62,673400.0
2010-07-07 10:00:00,15.64,15.81,15.64,15.78,864500.0,15.64,15.81,15.64,15.78,864500.0
2010-07-07 10:10:00,15.78,15.82,15.65,15.65,492800.0,15.78,15.82,15.65,15.65,492800.0
2010-07-07 10:20:00,15.65,15.69,15.56,15.63,480900.0,15.65,15.69,15.56,15.63,480900.0
2010-07-07 10:30:00,15.63,15.74,15.6,15.67,254800.0,15.63,15.74,15.6,15.67,254800.0
2010-07-07 10:40:00,15.65,15.77,15.6,15.77,517300.0,15.65,15.77,15.6,15.77,517300.0
2010-07-07 10:50:00,15.77,15.82,15.74,15.75,368900.0,15.77,15.82,15.74,15.75,368900.0
2010-07-07 11:00:00,15.76,15.79,15.73,15.77,274400.0,15.76,15.79,15.73,15.77,274400.0
2010-07-07 11:10:00,15.76,15.82,15.74,15.75,375200.0,15.76,15.82,15.74,15.75,375200.0
2010-07-07 11:20:00,15.74,15.81,15.73,15.81,285600.0,15.74,15.81,15.73,15.81,285600.0
2010-07-07 11:30:00,15.81,15.88,15.79,15.87,463400.0,15.81,15.88,15.79,15.87,463400.0
2010-07-07 11:40:00,15.86,15.86,15.77,15.79,416500.0,15.86,15.86,15.77,15.79,416500.0
2010-07-07 11:50:00,15.79,15.85,15.79,15.84,317800.0,15.79,15.85,15.79,15.84,317800.0
2010-07-07 12:00:00,15.84,15.91,15.83,15.91,323400.0,15.84,15.91,15.83,15.91,323400.0
2010-07-07 12:10:00,15.89,15.93,15.89,15.89,268100.0,15.89,15.93,15.89,15.89,268100.0
2010-07-07 12:20:00,15.89,15.98,15.87,15.98,580300.0,15.89,15.98,15.87,15.98,580300.0
2010-07-07 12:30:00,15.98,16.03,15.9,15.94,562800.0,15.98,16.03,15.9,15.94,562800.0
2010-07-07 12:40:00,15.93,15.96,15.88,15.93,233100.0,15.93,15.96,15.88,15.93,233100.0
2010-07-07 12:50:00,15.93,16.01,15.89,15.98,251300.0,15.93,16.01,15.89,15.98,251300.0
2010-07-07 13:00:00,15.99,16.05,15.98,16.0,324800.0,15.99,16.05,15.98,16.0,324800.0
2010-07-07 13:10:00,16.01,16.09,15.99,16.07,427000.0,16.01,16.09,15.99,16.07,427000.0
2010-07-07 13:20:00,16.07,16.13,16.04,16.13,418600.0,16.07,16.13,16.04,16.13,418600.0
2010-07-07 13:30:00,16.12,16.13,16.04,16.07,338800.0,16.12,16.13,16.04,16.07,338800.0
2010-07-07 13:40:00,16.06,16.08,16.04,16.07,215600.0,16.06,16.08,16.04,16.07,215600.0
2010-07-07 13:50:00,16.07,16.1,16.04,16.09,197400.0,16.07,16.1,16.04,16.09,197400.0
2010-07-07 14:00:00,16.09,16.23,16.09,16.21,572600.0,16.09,16.23,16.09,16.21,572600.0
2010-07-07 14:10:00,16.2,16.27,16.16,16.25,419300.0,16.2,16.27,16.16,16.25,419300.0
2010-07-07 14:20:00,16.25,16.27,16.21,16.23,481600.0,16.25,16.27,16.21,16.23,481600.0
2010-07-07 14:30:00,16.23,16.24,16.16,16.18,385000.0,16.23,16.24,16.16,16.18,385000.0
2010-07-07 14:40:00,16.18,16.26,16.18,16.25,452200.0,16.18,16.26,16.18,16.25,452200.0
2010-07-07 14:50:00,16.25,16.37,16.23,16.36,837900.0,16.25,16.37,16.23,16.36,837900.0
2010-07-07 15:00:00,16.35,16.47,16.35,16.45,1463700.0,16.35,16.47,16.35,16.45,1463700.0
2010-07-07 15:10:00,16.45,16.55,16.44,16.54,2188200.0,16.45,16.55,16.44,16.54,2188200.0
2010-07-07 15:20:00,16.54,16.75,16.54,16.75,2523500.0,16.54,16.75,16.54,16.75,2523500.0
2010-07-07 15:30:00,16.74,16.81,16.69,16.78,2118900.0,16.74,16.81,16.69,16.78,2118900.0
2010-07-07 15:40:00,16.79,16.91,16.75,16.9,2345700.0,16.79,16.91,16.75,16.9,2345700.0
2010-07-07 15:50:00,16.9,16.93,16.84,16.92,3179400.0,16.9,16.93,16.84,16.92,3179400.0
2010-07-08 09:30:00,17.15,17.54,17.05,17.49,2587900.0,17.15,17.54,17.05,17.49,2587900.0
2010-07-08 09:40:00,17.47,17.49,17.24,17.25,1878800.0,17.47,17.49,17.24,17.25,1878800.0
2010-07-08 09:50:00,17.27,17.3,17.14,17.27,1197000.0,17.27,17.3,17.14,17.27,1197000.0
2010-07-08 10:00:00,17.26,17.31,16.97,17.04,1726900.0,17.26,17.31,16.97,17.04,1726900.0
2010-07-08 10:10:00,17.03,17.14,16.99,17.08,956900.0,17.03,17.14,16.99,17.08,956900.0
2010-07-08 10:20:00,17.08,17.25,17.07,17.15,854700.0,17.08,17.25,17.07,17.15,854700.0
2010-07-08 10:30:00,17.16,17.16,16.91,16.97,1225000.0,17.16,17.16,16.91,16.97,1225000.0
2010-07-08 10:40:00,16.98,17.06,16.92,17.03,501200.0,16.98,17.06,16.92,17.03,501200.0
2010-07-08 10:50:00,17.03,17.03,16.8,16.82,639100.0,17.03,17.03,16.8,16.82,639100.0
2010-07-08 11:00:00,16.81,16.82,16.67,16.72,814100.0,16.81,16.82,16.67,16.72,814100.0
2010-07-08 11:10:00,16.71,16.81,16.65,16.78,607600.0,16.71,16.81,16.65,16.78,607600.0
2010-07-08 11:20:00,16.79,16.81,16.66,16.67,416500.0,16.79,16.81,16.66,16.67,416500.0
2010-07-08 11:30:00,16.68,16.8,16.68,16.73,303100.0,16.68,16.8,16.68,16.73,303100.0
2010-07-08 11:40:00,16.73,16.76,16.53,16.57,944300.0,16.73,16.76,16.53,16.57,944300.0
2010-07-08 11:50:00,16.58,16.62,16.47,16.57,602700.0,16.58,16.62,16.47,16.57,602700.0
2010-07-08 12:00:00,16.57,16.6,16.53,16.57,424200.0,16.57,16.6,16.53,16.57,424200.0
2010-07-08 12:10:00,16.59,16.63,16.52,16.6,296800.0,16.59,16.63,16.52,16.6,296800.0
2010-07-08 12:20:00,16.59,16.78,16.57,16.74,627900.0,16.59,16.78,16.57,16.74,627900.0
2010-07-08 12:30:00,16.74,16.75,16.66,16.69,294000.0,16.74,16.75,16.66,16.69,294000.0
2010-07-08 12:40:00,16.69,16.7,16.61,16.62,194600.0,16.69,16.7,16.61,16.62,194600.0
2010-07-08 12:50:00,16.62,16.63,16.53,16.57,297500.0,16.62,16.63,16.53,16.57,297500.0
2010-07-08 13:00:00,16.56,16.66,16.54,16.66,245000.0,16.56,16.66,16.54,16.66,245000.0
2010-07-08 13:10:00,16.67,16.71,16.61,16.7,212100.0,16.67,16.71,16.61,16.7,212100.0
2010-07-08 13:20:00,16.7,16.81,16.68,16.68,611800.0,16.7,16.81,16.68,16.68,611800.0
2010-07-08 13:30:00,16.67,16.73,16.65,16.67,169400.0,16.67,16.73,16.65,16.67,169400.0
2010-07-08 13:40:00,16.66,16.7,16.63,16.68,179900.0,16.66,16.7,16.63,16.68,179900.0
2010-07-08 13:50:00,16.68,16.68,16.54,16.62,494900.0,16.68,16.68,16.54,16.62,494900.0
2010-07-08 14:00:00,16.62,16.64,16.5,16.55,400400.0,16.62,16.64,16.5,16.55,400400.0
2010-07-08 14:10:00,16.54,16.58,16.46,16.5,564900.0,16.54,16.58,16.46,16.5,564900.0
2010-07-08 14:20:00,16.51,16.57,16.46,16.57,306600.0,16.51,16.57,16.46,16.57,306600.0
2010-07-08 14:30:00,16.57,16.59,16.51,16.53,204400.0,16.57,16.59,16.51,16.53,204400.0
2010-07-08 14:40:00,16.53,16.57,16.51,16.55,245700.0,16.53,16.57,16.51,16.55,245700.0
2010-07-08 14:50:00,16.56,16.57,16.52,16.54,235200.0,16.56,16.57,16.52,16.54,235200.0
2010-07-08 15:00:00,16.54,16.55,16.46,16.5,480900.0,16.54,16.55,16.46,16.5,480900.0
2010-07-08 15:10:00,16.48,16.54,16.47,16.54,500500.0,16.48,16.54,16.47,16.54,500500.0
2010-07-08 15:20:00,16.54,16.66,16.53,16.64,683200.0,16.54,16.66,16.53,16.64,683200.0
2010-07-08 15:30:00,16.65,16.75,16.62,16.72,837900.0,16.65,16.75,16.62,16.72,837900.0
2010-07-08 15:40:00,16.72,16.78,16.68,16.7,795900.0,16.72,16.78,16.68,16.7,795900.0
2010-07-08 15:50:00,16.7,16.75,16.67,16.7,927500.0,16.7,16.75,16.67,16.7,927500.0
2010-07-09 09:30:00,16.59,16.67,16.51,16.58,753900.0,16.59,16.67,16.51,16.58,753900.0
2010-07-09 09:40:00,16.57,16.61,16.48,16.48,602700.0,16.57,16.61,16.48,16.48,602700.0
2010-07-09 09:50:00,16.48,16.5,16.33,16.43,1276800.0,16.48,16.5,16.33,16.43,1276800.0
2010-07-09 10:00:00,16.43,16.6,16.42,16.51,661500.0,16.43,16.6,16.42,16.51,661500.0
2010-07-09 10:10:00,16.51,16.53,16.43,16.5,328300.0,16.51,16.53,16.43,16.5,328300.0
2010-07-09 10:20:00,16.5,16.6,16.48,16.51,381500.0,16.5,16.6,16.48,16.51,381500.0
2010-07-09 10:30:00,16.52,16.57,16.47,16.55,305900.0,16.52,16.57,16.47,16.55,305900.0
2010-07-09 10:40:00,16.54,16.58,16.49,16.53,480200.0,16.54,16.58,16.49,16.53,480200.0
2010-07-09 10:50:00,16.51,16.59,16.49,16.5,217700.0,16.51,16.59,16.49,16.5,217700.0
2010-07-09 11:00:00,16.5,16.56,16.46,16.48,224000.0,16.5,16.56,16.46,16.48,224000.0
2010-07-09 11:10:00,16.47,16.49,16.39,16.46,415100.0,16.47,16.49,16.39,16.46,415100.0
2010-07-09 11:20:00,16.46,16.5,16.39,16.46,227500.0,16.46,16.5,16.39,16.46,227500.0
2010-07-09 11:30:00,16.46,16.66,16.46,16.64,492100.0,16.46,16.66,16.46,16.64,492100.0
2010-07-09 11:40:00,16.64,16.71,16.6,16.64,474600.0,16.64,16.71,16.6,16.64,474600.0
2010-07-09 11:50:00,16.64,16.69,16.63,16.66,208600.0,16.64,16.69,16.63,16.66,208600.0
2010-07-09 12:00:00,16.67,16.73,16.65,16.71,301000.0,16.67,16.73,16.65,16.71,301000.0
2010-07-09 12:10:00,16.69,16.72,16.66,16.7,261800.0,16.69,16.72,16.66,16.7,261800.0
2010-07-09 12:20:00,16.7,16.7,16.63,16.64,225400.0,16.7,16.7,16.63,16.64,225400.0
2010-07-09 12:30:00,16.64,16.65,16.57,16.61,219100.0,16.64,16.65,16.57,16.61,219100.0
2010-07-09 12:40:00,16.6,16.69,16.59,16.69,132300.0,16.6,16.69,16.59,16.69,132300.0
2010-07-09 12:50:00,16.69,16.76,16.69,16.71,189000.0,16.69,16.76,16.69,16.71,189000.0
2010-07-09 13:00:00,16.71,16.75,16.68,16.71,181300.0,16.71,16.75,16.68,16.71,181300.0
2010-07-09 13:10:00,16.71,16.75,16.65,16.7,224700.0,16.71,16.75,16.65,16.7,224700.0
2010-07-09 13:20:00,16.69,16.71,16.64,16.67,143500.0,16.69,16.71,16.64,16.67,143500.0
2010-07-09 13:30:00,16.67,16.7,16.66,16.69,147000.0,16.67,16.7,16.66,16.69,147000.0
2010-07-09 13:40:00,16.69,16.72,16.67,16.71,208600.0,16.69,16.72,16.67,16.71,208600.0
2010-07-09 13:50:00,16.71,16.76,16.7,16.75,119700.0,16.71,16.76,16.7,16.75,119700.0
2010-07-09 14:00:00,16.76,16.78,16.73,16.75,247800.0,16.76,16.78,16.73,16.75,247800.0
2010-07-09 14:10:00,16.74,16.76,16.72,16.75,190400.0,16.74,16.76,16.72,16.75,190400.0
2010-07-09 14:20:00,16.76,16.76,16.71,16.72,211400.0,16.76,16.76,16.71,16.72,211400.0
2010-07-09 14:30:00,16.72,16.73,16.67,16.7,129500.0,16.72,16.73,16.67,16.7,129500.0
2010-07-09 14:40:00,16.7,16.75,16.7,16.73,85400.0,16.7,16.75,16.7,16.73,85400.0
2010-07-09 14:50:00,16.74,16.82,16.74,16.81,387800.0,16.74,16.82,16.74,16.81,387800.0
2010-07-09 15:00:00,16.81,16.81,16.76,16.77,159600.0,16.81,16.81,16.76,16.77,159600.0
2010-07-09 15:10:00,16.76,16.83,16.76,16.8,244300.0,16.76,16.83,16.76,16.8,244300.0
2010-07-09 15:20:00,16.8,16.82,16.74,16.74,240800.0,16.8,16.82,16.74,16.74,240800.0
2010-07-09 15:30:00,16.74,16.79,16.72,16.78,221200.0,16.74,16.79,16.72,16.78,221200.0
2010-07-09 15:40:00,16.78,16.79,16.76,16.78,343000.0,16.78,16.79,16.76,16.78,343000.0
2010-07-09 15:50:00,16.78,16.79,16.76,16.78,536200.0,16.78,16.79,16.76,16.78,536200.0
2010-07-12 09:30:00,16.85,17.14,16.85,16.97,891100.0,16.85,17.14,16.85,16.97,891100.0
2010-07-12 09:40:00,16.97,17.11,16.95,17.01,647500.0,16.97,17.11,16.95,17.01,647500.0
2010-07-12 09:50:00,17.01,17.08,16.91,17.07,504700.0,17.01,17.08,16.91,17.07,504700.0
2010-07-12 10:00:00,17.08,17.2,17.08,17.17,966000.0,17.08,17.2,17.08,17.17,966000.0
2010-07-12 10:10:00,17.17,17.21,17.1,17.15,578200.0,17.17,17.21,17.1,17.15,578200.0
2010-07-12 10:20:00,17.18,17.18,16.93,16.97,679000.0,17.18,17.18,16.93,16.97,679000.0
2010-07-12 10:30:00,16.97,17.02,16.89,17.01,327600.0,16.97,17.02,16.89,17.01,327600.0
2010-07-12 10:40:00,17.0,17.03,16.91,16.91,210000.0,17.0,17.03,16.91,16.91,210000.0
2010-07-12 10:50:00,16.9,16.94,16.87,16.94,277900.0,16.9,16.94,16.87,16.94,277900.0
2010-07-12 11:00:00,16.94,16.94,16.81,16.84,397600.0,16.94,16.94,16.81,16.84,397600.0
2010-07-12 11:10:00,16.82,16.93,16.81,16.89,196000.0,16.82,16.93,16.81,16.89,196000.0
2010-07-12 11:20:00,16.89,16.89,16.83,16.84,126000.0,16.89,16.89,16.83,16.84,126000.0
2010-07-12 11:30:00,16.84,16.88,16.82,16.83,205100.0,16.84,16.88,16.82,16.83,205100.0
2010-07-12 11:40:00,16.85,16.85,16.77,16.79,308000.0,16.85,16.85,16.77,16.79,308000.0
2010-07-12 11:50:00,16.77,16.84,16.73,16.8,197400.0,16.77,16.84,16.73,16.8,197400.0
2010-07-12 12:00:00,16.79,16.97,16.79,16.97,250600.0,16.79,16.97,16.79,16.97,250600.0
2010-07-12 12:10:00,16.96,16.99,16.92,16.97,281400.0,16.96,16.99,16.92,16.97,281400.0
2010-07-12 12:20:00,16.97,16.97,16.9,16.93,274400.0,16.97,16.97,16.9,16.93,274400.0
2010-07-12 12:30:00,16.94,17.03,16.91,17.03,245000.0,16.94,17.03,16.91,17.03,245000.0
2010-07-12 12:40:00,17.04,17.05,16.99,17.02,251300.0,17.04,17.05,16.99,17.02,251300.0
2010-07-12 12:50:00,17.02,17.06,16.98,16.98,222600.0,17.02,17.06,16.98,16.98,222600.0
2010-07-12 13:00:00,16.98,17.1,16.95,17.07,224700.0,16.98,17.1,16.95,17.07,224700.0
2010-07-12 13:10:00,17.07,17.13,17.06,17.11,190400.0,17.07,17.13,17.06,17.11,190400.0
2010-07-12 13:20:00,17.11,17.14,17.07,17.13,383600.0,17.11,17.14,17.07,17.13,383600.0
2010-07-12 13:30:00,17.13,17.13,17.09,17.1,234500.0,17.13,17.13,17.09,17.1,234500.0
2010-07-12 13:40:00,17.11,17.13,17.07,17.11,345100.0,17.11,17.13,17.07,17.11,345100.0
2010-07-12 13:50:00,17.1,17.14,17.1,17.12,95900.0,17.1,17.14,17.1,17.12,95900.0
2010-07-12 14:00:00,17.13,17.13,17.08,17.1,127400.0,17.13,17.13,17.08,17.1,127400.0
2010-07-12 14:10:00,17.1,17.13,17.05,17.06,151200.0,17.1,17.13,17.05,17.06,151200.0
2010-07-12 14:20:00,17.06,17.07,17.03,17.07,86800.0,17.06,17.07,17.03,17.07,86800.0
2010-07-12 14:30:00,17.07,17.07,17.0,17.07,179200.0,17.07,17.07,17.0,17.07,179200.0
2010-07-12 14:40:00,17.06,17.09,17.04,17.06,170100.0,17.06,17.09,17.04,17.06,170100.0
2010-07-12 14:50:00,17.07,17.1,17.02,17.09,246400.0,17.07,17.1,17.02,17.09,246400.0
2010-07-12 15:00:00,17.09,17.11,17.01,17.03,284900.0,17.09,17.11,17.01,17.03,284900.0
2010-07-12 15:10:00,17.04,17.13,17.03,17.1,394800.0,17.04,17.13,17.03,17.1,394800.0
2010-07-12 15:20:00,17.09,17.12,17.06,17.08,170800.0,17.09,17.12,17.06,17.08,170800.0
2010-07-12 15:30:00,17.09,17.11,17.04,17.08,281400.0,17.09,17.11,17.04,17.08,281400.0
2010-07-12 15:40:00,17.09,17.12,17.04,17.06,422100.0,17.09,17.12,17.04,17.06,422100.0
2010-07-12 15:50:00,17.06,17.07,17.0,17.04,1081500.0,17.06,17.07,17.0,17.04,1081500.0
2010-07-13 09:30:00,17.34,17.39,17.22,17.26,951300.0,17.34,17.39,17.22,17.26,951300.0
2010-07-13 09:40:00,17.27,17.29,17.07,17.11,977900.0,17.27,17.29,17.07,17.11,977900.0
2010-07-13 09:50:00,17.12,17.12,17.0,17.1,476700.0,17.12,17.12,17.0,17.1,476700.0
2010-07-13 10:00:00,17.08,17.25,17.08,17.18,419300.0,17.08,17.25,17.08,17.18,419300.0
2010-07-13 10:10:00,17.19,17.21,17.13,17.14,194600.0,17.19,17.21,17.13,17.14,194600.0
2010-07-13 10:20:00,17.15,17.16,17.09,17.14,274400.0,17.15,17.16,17.09,17.14,274400.0
2010-07-13 10:30:00,17.14,17.14,17.0,17.05,415100.0,17.14,17.14,17.0,17.05,415100.0
2010-07-13 10:40:00,17.04,17.04,16.84,16.93,730800.0,17.04,17.04,16.84,16.93,730800.0
2010-07-13 10:50:00,16.93,17.1,16.93,17.05,499100.0,16.93,17.1,16.93,17.05,499100.0
2010-07-13 11:00:00,17.05,17.21,17.03,17.2,443800.0,17.05,17.21,17.03,17.2,443800.0
2010-07-13 11:10:00,17.2,17.2,17.13,17.14,267400.0,17.2,17.2,17.13,17.14,267400.0
2010-07-13 11:20:00,17.14,17.16,17.11,17.13,150500.0,17.14,17.16,17.11,17.13,150500.0
2010-07-13 11:30:00,17.13,17.24,17.12,17.18,415100.0,17.13,17.24,17.12,17.18,415100.0
2010-07-13 11:40:00,17.18,17.21,17.13,17.14,261100.0,17.18,17.21,17.13,17.14,261100.0
2010-07-13 11:50:00,17.14,17.17,17.06,17.09,266700.0,17.14,17.17,17.06,17.09,266700.0
2010-07-13 12:00:00,17.09,17.1,17.04,17.04,329000.0,17.09,17.1,17.04,17.04,329000.0
2010-07-13 12:10:00,17.05,17.07,17.01,17.06,350000.0,17.05,17.07,17.01,17.06,350000.0
2010-07-13 12:20:00,17.07,17.13,17.04,17.13,294000.0,17.07,17.13,17.04,17.13,294000.0
2010-07-13 12:30:00,17.13,17.17,17.11,17.12,360500.0,17.13,17.17,17.11,17.12,360500.0
2010-07-13 12:40:00,17.12,17.12,17.1,17.11,165900.0,17.12,17.12,17.1,17.11,165900.0
2010-07-13 12:50:00,17.12,17.12,17.06,17.06,230300.0,17.12,17.12,17.06,17.06,230300.0
2010-07-13 13:00:00,17.06,17.12,17.06,17.11,196700.0,17.06,17.12,17.06,17.11,196700.0
2010-07-13 13:10:00,17.11,17.12,16.97,16.99,189000.0,17.11,17.12,16.97,16.99,189000.0
2010-07-13 13:20:00,16.99,17.01,16.92,16.95,363300.0,16.99,17.01,16.92,16.95,363300.0
2010-07-13 13:30:00,16.95,16.99,16.9,16.96,322000.0,16.95,16.99,16.9,16.96,322000.0
2010-07-13 13:40:00,16.97,16.98,16.92,16.93,219800.0,16.97,16.98,16.92,16.93,219800.0
2010-07-13 13:50:00,16.92,17.01,16.87,17.0,429800.0,16.92,17.01,16.87,17.0,429800.0
2010-07-13 14:00:00,17.0,17.08,17.0,17.04,219800.0,17.0,17.08,17.0,17.04,219800.0
2010-07-13 14:10:00,17.04,17.12,17.03,17.1,287700.0,17.04,17.12,17.03,17.1,287700.0
2010-07-13 14:20:00,17.09,17.11,17.04,17.07,248500.0,17.09,17.11,17.04,17.07,248500.0
2010-07-13 14:30:00,17.08,17.13,17.08,17.11,236600.0,17.08,17.13,17.08,17.11,236600.0
2010-07-13 14:40:00,17.12,17.13,17.09,17.12,335300.0,17.12,17.13,17.09,17.12,335300.0
2010-07-13 14:50:00,17.12,17.14,17.1,17.14,725200.0,17.12,17.14,17.1,17.14,725200.0
2010-07-13 15:00:00,17.14,17.23,17.14,17.21,802900.0,17.14,17.23,17.14,17.21,802900.0
2010-07-13 15:10:00,17.21,17.27,17.19,17.26,533400.0,17.21,17.27,17.19,17.26,533400.0
2010-07-13 15:20:00,17.26,17.29,17.23,17.28,504700.0,17.26,17.29,17.23,17.28,504700.0
2010-07-13 15:30:00,17.28,17.35,17.26,17.34,746900.0,17.28,17.35,17.26,17.34,746900.0
2010-07-13 15:40:00,17.35,17.37,17.3,17.33,1022700.0,17.35,17.37,17.3,17.33,1022700.0
2010-07-13 15:50:00,17.33,17.37,17.26,17.27,1188600.0,17.33,17.37,17.26,17.27,1188600.0
2010-07-14 09:30:00,17.22,17.32,17.16,17.19,784700.0,17.22,17.32,17.16,17.19,784700.0
2010-07-14 09:40:00,17.19,17.43,17.01,17.38,863100.0,17.19,17.43,17.01,17.38,863100.0
2010-07-14 09:50:00,17.39,17.41,17.2,17.23,340200.0,17.39,17.41,17.2,17.23,340200.0
2010-07-14 10:00:00,17.23,17.39,17.15,17.35,406700.0,17.23,17.39,17.15,17.35,406700.0
2010-07-14 10:10:00,17.36,17.39,17.26,17.31,284900.0,17.36,17.39,17.26,17.31,284900.0
2010-07-14 10:20:00,17.29,17.48,17.29,17.36,672700.0,17.29,17.48,17.29,17.36,672700.0
2010-07-14 10:30:00,17.38,17.45,17.34,17.34,214200.0,17.38,17.45,17.34,17.34,214200.0
2010-07-14 10:40:00,17.34,17.5,17.34,17.48,340200.0,17.34,17.5,17.34,17.48,340200.0
2010-07-14 10:50:00,17.46,17.53,17.43,17.49,302400.0,17.46,17.53,17.43,17.49,302400.0
2010-07-14 11:00:00,17.51,17.6,17.47,17.55,585900.0,17.51,17.6,17.47,17.55,585900.0
2010-07-14 11:10:00,17.56,17.64,17.5,17.63,408100.0,17.56,17.64,17.5,17.63,408100.0
2010-07-14 11:20:00,17.63,17.65,17.57,17.58,307300.0,17.63,17.65,17.57,17.58,307300.0
2010-07-14 11:30:00,17.57,17.63,17.56,17.61,233100.0,17.57,17.63,17.56,17.61,233100.0
2010-07-14 11:40:00,17.6,17.71,17.6,17.67,434700.0,17.6,17.71,17.6,17.67,434700.0
2010-07-14 11:50:00,17.67,17.69,17.64,17.66,282100.0,17.67,17.69,17.64,17.66,282100.0
2010-07-14 12:00:00,17.66,17.67,17.63,17.63,340900.0,17.66,17.67,17.63,17.63,340900.0
2010-07-14 12:10:00,17.63,17.64,17.57,17.59,190400.0,17.63,17.64,17.57,17.59,190400.0
2010-07-14 12:20:00,17.6,17.61,17.58,17.58,203000.0,17.6,17.61,17.58,17.58,203000.0
2010-07-14 12:30:00,17.58,17.62,17.58,17.6,165200.0,17.58,17.62,17.58,17.6,165200.0
2010-07-14 12:40:00,17.6,17.61,17.58,17.59,77000.0,17.6,17.61,17.58,17.59,77000.0
2010-07-14 12:50:00,17.59,17.6,17.53,17.56,231000.0,17.59,17.6,17.53,17.56,231000.0
2010-07-14 13:00:00,17.56,17.56,17.5,17.51,186200.0,17.56,17.56,17.5,17.51,186200.0
2010-07-14 13:10:00,17.52,17.62,17.49,17.62,289800.0,17.52,17.62,17.49,17.62,289800.0
2010-07-14 13:20:00,17.61,17.64,17.58,17.59,122500.0,17.61,17.64,17.58,17.59,122500.0
2010-07-14 13:30:00,17.58,17.6,17.56,17.56,140000.0,17.58,17.6,17.56,17.56,140000.0
2010-07-14 13:40:00,17.56,17.57,17.51,17.51,283500.0,17.56,17.57,17.51,17.51,283500.0
2010-07-14 13:50:00,17.51,17.52,17.45,17.49,274400.0,17.51,17.52,17.45,17.49,274400.0
2010-07-14 14:00:00,17.49,17.5,17.41,17.49,415100.0,17.49,17.5,17.41,17.49,415100.0
2010-07-14 14:10:00,17.48,17.5,17.34,17.38,476000.0,17.48,17.5,17.34,17.38,476000.0
2010-07-14 14:20:00,17.36,17.43,17.32,17.39,258300.0,17.36,17.43,17.32,17.39,258300.0
2010-07-14 14:30:00,17.38,17.5,17.37,17.47,278600.0,17.38,17.5,17.37,17.47,278600.0
2010-07-14 14:40:00,17.47,17.52,17.43,17.46,149800.0,17.47,17.52,17.43,17.46,149800.0
2010-07-14 14:50:00,17.47,17.53,17.46,17.52,263200.0,17.47,17.53,17.46,17.52,263200.0
2010-07-14 15:00:00,17.53,17.57,17.48,17.49,295400.0,17.53,17.57,17.48,17.49,295400.0
2010-07-14 15:10:00,17.49,17.55,17.45,17.52,287000.0,17.49,17.55,17.45,17.52,287000.0
2010-07-14 15:20:00,17.52,17.57,17.5,17.55,240800.0,17.52,17.57,17.5,17.55,240800.0
2010-07-14 15:30:00,17.53,17.57,17.47,17.51,265300.0,17.53,17.57,17.47,17.51,265300.0
2010-07-14 15:40:00,17.5,17.53,17.45,17.53,396200.0,17.5,17.53,17.45,17.53,396200.0
2010-07-14 15:50:00,17.53,17.57,17.48,17.56,690200.0,17.53,17.57,17.48,17.56,690200.0
2010-07-15 09:30:00,17.4,17.46,17.13,17.16,1469300.0,17.4,17.46,17.13,17.16,1469300.0
2010-07-15 09:40:00,17.16,17.2,17.03,17.13,1003100.0,17.16,17.2,17.03,17.13,1003100.0
2010-07-15 09:50:00,17.13,17.34,17.1,17.33,714700.0,17.13,17.34,17.1,17.33,714700.0
2010-07-15 10:00:00,17.31,17.32,17.15,17.21,686000.0,17.31,17.32,17.15,17.21,686000.0
2010-07-15 10:10:00,17.21,17.28,17.12,17.19,501900.0,17.21,17.28,17.12,17.19,501900.0
2010-07-15 10:20:00,17.19,17.29,17.15,17.22,350700.0,17.19,17.29,17.15,17.22,350700.0
2010-07-15 10:30:00,17.22,17.34,17.2,17.34,410900.0,17.22,17.34,17.2,17.34,410900.0
2010-07-15 10:40:00,17.34,17.36,17.25,17.31,416500.0,17.34,17.36,17.25,17.31,416500.0
2010-07-15 10:50:00,17.3,17.32,17.26,17.29,240800.0,17.3,17.32,17.26,17.29,240800.0
2010-07-15 11:00:00,17.31,17.36,17.27,17.3,438900.0,17.31,17.36,17.27,17.3,438900.0
2010-07-15 11:10:00,17.3,17.38,17.29,17.33,320600.0,17.3,17.38,17.29,17.33,320600.0
2010-07-15 11:20:00,17.33,17.38,17.31,17.33,331800.0,17.33,17.38,17.31,17.33,331800.0
2010-07-15 11:30:00,17.33,17.35,17.26,17.34,378700.0,17.33,17.35,17.26,17.34,378700.0
2010-07-15 11:40:00,17.34,17.36,17.23,17.24,410900.0,17.34,17.36,17.23,17.24,410900.0
2010-07-15 11:50:00,17.24,17.26,17.14,17.19,387100.0,17.24,17.26,17.14,17.19,387100.0
2010-07-15 12:00:00,17.19,17.24,17.18,17.21,185500.0,17.19,17.24,17.18,17.21,185500.0
2010-07-15 12:10:00,17.2,17.27,17.2,17.21,177100.0,17.2,17.27,17.2,17.21,177100.0
2010-07-15 12:20:00,17.21,17.22,17.18,17.21,102200.0,17.21,17.22,17.18,17.21,102200.0
2010-07-15 12:30:00,17.19,17.24,17.19,17.22,59500.0,17.19,17.24,17.19,17.22,59500.0
2010-07-15 12:40:00,17.21,17.25,17.19,17.24,119700.0,17.21,17.25,17.19,17.24,119700.0
2010-07-15 12:50:00,17.24,17.31,17.24,17.28,124600.0,17.24,17.31,17.24,17.28,124600.0
2010-07-15 13:00:00,17.28,17.31,17.24,17.28,161700.0,17.28,17.31,17.24,17.28,161700.0
2010-07-15 13:10:00,17.29,17.34,17.25,17.32,166600.0,17.29,17.34,17.25,17.32,166600.0
2010-07-15 13:20:00,17.33,17.35,17.29,17.33,194600.0,17.33,17.35,17.29,17.33,194600.0
2010-07-15 13:30:00,17.31,17.34,17.27,17.31,235200.0,17.31,17.34,17.27,17.31,235200.0
2010-07-15 13:40:00,17.3,17.32,17.26,17.29,149800.0,17.3,17.32,17.26,17.29,149800.0
2010-07-15 13:50:00,17.31,17.31,17.24,17.26,83300.0,17.31,17.31,17.24,17.26,83300.0
2010-07-15 14:00:00,17.26,17.31,17.18,17.18,266000.0,17.26,17.31,17.18,17.18,266000.0
2010-07-15 14:10:00,17.19,17.19,17.15,17.18,417900.0,17.19,17.19,17.15,17.18,417900.0
2010-07-15 14:20:00,17.19,17.2,17.09,17.2,698600.0,17.19,17.2,17.09,17.2,698600.0
2010-07-15 14:30:00,17.2,17.27,17.2,17.24,303800.0,17.2,17.27,17.2,17.24,303800.0
2010-07-15 14:40:00,17.24,17.27,17.21,17.25,165200.0,17.24,17.27,17.21,17.25,165200.0
2010-07-15 14:50:00,17.24,17.25,17.18,17.2,177100.0,17.24,17.25,17.18,17.2,177100.0
2010-07-15 15:00:00,17.2,17.23,17.14,17.16,224000.0,17.2,17.23,17.14,17.16,224000.0
2010-07-15 15:10:00,17.16,17.16,17.11,17.14,249900.0,17.16,17.16,17.11,17.14,249900.0
2010-07-15 15:20:00,17.15,17.19,17.11,17.15,249200.0,17.15,17.19,17.11,17.15,249200.0
2010-07-15 15:30:00,17.18,17.32,17.18,17.29,662200.0,17.18,17.32,17.18,17.29,662200.0
2010-07-15 15:40:00,17.28,17.37,17.26,17.29,770700.0,17.28,17.37,17.26,17.29,770700.0
2010-07-15 15:50:00,17.29,17.33,17.27,17.29,956200.0,17.29,17.33,17.27,17.29,956200.0
2010-07-16 09:30:00,17.24,17.28,17.15,17.22,266700.0,17.24,17.28,17.15,17.22,266700.0
2010-07-16 09:40:00,17.21,17.26,17.16,17.22,273700.0,17.21,17.26,17.16,17.22,273700.0
2010-07-16 09:50:00,17.23,17.24,17.09,17.14,454300.0,17.23,17.24,17.09,17.14,454300.0
2010-07-16 10:00:00,17.13,17.14,16.99,17.02,671300.0,17.13,17.14,16.99,17.02,671300.0
2010-07-16 10:10:00,17.02,17.14,17.01,17.14,282100.0,17.02,17.14,17.01,17.14,282100.0
2010-07-16 10:20:00,17.14,17.14,17.06,17.08,292600.0,17.14,17.14,17.06,17.08,292600.0
2010-07-16 10:30:00,17.08,17.11,17.02,17.05,364000.0,17.08,17.11,17.02,17.05,364000.0
2010-07-16 10:40:00,17.05,17.11,17.03,17.04,170800.0,17.05,17.11,17.03,17.04,170800.0
2010-07-16 10:50:00,17.04,17.11,17.03,17.07,198800.0,17.04,17.11,17.03,17.07,198800.0
2010-07-16 11:00:00,17.07,17.08,17.01,17.02,247800.0,17.07,17.08,17.01,17.02,247800.0
2010-07-16 11:10:00,17.02,17.06,17.0,17.0,163800.0,17.02,17.06,17.0,17.0,163800.0
2010-07-16 11:20:00,17.01,17.06,16.99,17.05,263900.0,17.01,17.06,16.99,17.05,263900.0
2010-07-16 11:30:00,17.06,17.06,17.0,17.04,112700.0,17.06,17.06,17.0,17.04,112700.0
2010-07-16 11:40:00,17.03,17.08,17.03,17.05,235200.0,17.03,17.08,17.03,17.05,235200.0
2010-07-16 11:50:00,17.05,17.07,16.95,16.98,434000.0,17.05,17.07,16.95,16.98,434000.0
2010-07-16 12:00:00,16.97,17.02,16.95,17.0,120400.0,16.97,17.02,16.95,17.0,120400.0
2010-07-16 12:10:00,17.02,17.06,16.92,16.93,254800.0,17.02,17.06,16.92,16.93,254800.0
2010-07-16 12:20:00,16.93,16.94,16.89,16.92,655900.0,16.93,16.94,16.89,16.92,655900.0
2010-07-16 12:30:00,16.92,16.94,16.89,16.89,424900.0,16.92,16.94,16.89,16.89,424900.0
2010-07-16 12:40:00,16.9,16.94,16.89,16.91,371000.0,16.9,16.94,16.89,16.91,371000.0
2010-07-16 12:50:00,16.91,16.95,16.84,16.87,816900.0,16.91,16.95,16.84,16.87,816900.0
2010-07-16 13:00:00,16.87,16.99,16.86,16.96,554400.0,16.87,16.99,16.86,16.96,554400.0
2010-07-16 13:10:00,16.95,17.06,16.92,17.02,485800.0,16.95,17.06,16.92,17.02,485800.0
2010-07-16 13:20:00,17.03,17.04,16.97,16.99,296100.0,17.03,17.04,16.97,16.99,296100.0
2010-07-16 13:30:00,16.98,17.09,16.98,17.04,185500.0,16.98,17.09,16.98,17.04,185500.0
2010-07-16 13:40:00,17.04,17.05,16.93,17.01,149100.0,17.04,17.05,16.93,17.01,149100.0
2010-07-16 13:50:00,17.0,17.0,16.93,16.98,254100.0,17.0,17.0,16.93,16.98,254100.0
2010-07-16 14:00:00,16.97,17.0,16.94,16.99,247100.0,16.97,17.0,16.94,16.99,247100.0
2010-07-16 14:10:00,16.99,17.02,16.94,16.95,336000.0,16.99,17.02,16.94,16.95,336000.0
2010-07-16 14:20:00,16.97,17.06,16.97,17.0,321300.0,16.97,17.06,16.97,17.0,321300.0
2010-07-16 14:30:00,17.0,17.06,16.99,17.03,265300.0,17.0,17.06,16.99,17.03,265300.0
2010-07-16 14:40:00,17.03,17.06,16.99,17.0,179900.0,17.03,17.06,16.99,17.0,179900.0
2010-07-16 14:50:00,17.0,17.01,16.94,16.95,221200.0,17.0,17.01,16.94,16.95,221200.0
2010-07-16 15:00:00,16.95,16.97,16.93,16.94,280700.0,16.95,16.97,16.93,16.94,280700.0
2010-07-16 15:10:00,16.93,16.94,16.86,16.88,541800.0,16.93,16.94,16.86,16.88,541800.0
2010-07-16 15:20:00,16.88,16.89,16.83,16.89,503300.0,16.88,16.89,16.83,16.89,503300.0
2010-07-16 15:30:00,16.89,16.92,16.82,16.84,701400.0,16.89,16.92,16.82,16.84,701400.0
2010-07-16 15:40:00,16.84,16.92,16.84,16.88,592900.0,16.84,16.92,16.84,16.88,592900.0
2010-07-16 15:50:00,16.88,16.95,16.87,16.92,859600.0,16.88,16.95,16.87,16.92,859600.0
2010-07-19 09:30:00,16.82,16.9,16.78,16.8,495600.0,16.82,16.9,16.78,16.8,495600.0
2010-07-19 09:40:00,16.84,17.04,16.8,17.02,657300.0,16.84,17.04,16.8,17.02,657300.0
2010-07-19 09:50:00,17.03,17.08,16.91,16.95,697900.0,17.03,17.08,16.91,16.95,697900.0
2010-07-19 10:00:00,16.94,16.94,16.75,16.75,683200.0,16.94,16.94,16.75,16.75,683200.0
2010-07-19 10:10:00,16.75,16.81,16.57,16.65,1145900.0,16.75,16.81,16.57,16.65,1145900.0
2010-07-19 10:20:00,16.65,16.69,16.45,16.53,717500.0,16.65,16.69,16.45,16.53,717500.0
2010-07-19 10:30:00,16.5,16.74,16.5,16.62,460600.0,16.5,16.74,16.5,16.62,460600.0
2010-07-19 10:40:00,16.64,16.76,16.59,16.6,324100.0,16.64,16.76,16.59,16.6,324100.0
2010-07-19 10:50:00,16.6,16.76,16.55,16.73,283500.0,16.6,16.76,16.55,16.73,283500.0
2010-07-19 11:00:00,16.72,16.89,16.71,16.88,583100.0,16.72,16.89,16.71,16.88,583100.0
2010-07-19 11:10:00,16.88,16.88,16.83,16.85,266000.0,16.88,16.88,16.83,16.85,266000.0
2010-07-19 11:20:00,16.85,16.93,16.85,16.88,137900.0,16.85,16.93,16.85,16.88,137900.0
2010-07-19 11:30:00,16.87,16.91,16.84,16.87,141400.0,16.87,16.91,16.84,16.87,141400.0
2010-07-19 11:40:00,16.87,16.93,16.86,16.9,127400.0,16.87,16.93,16.86,16.9,127400.0
2010-07-19 11:50:00,16.9,16.96,16.9,16.94,175700.0,16.9,16.96,16.9,16.94,175700.0
2010-07-19 12:00:00,16.93,16.94,16.88,16.91,226800.0,16.93,16.94,16.88,16.91,226800.0
2010-07-19 12:10:00,16.91,16.99,16.88,16.98,178500.0,16.91,16.99,16.88,16.98,178500.0
2010-07-19 12:20:00,16.98,16.99,16.92,16.96,224700.0,16.98,16.99,16.92,16.96,224700.0
2010-07-19 12:30:00,16.95,16.99,16.91,16.98,111300.0,16.95,16.99,16.91,16.98,111300.0
2010-07-19 12:40:00,16.99,17.06,16.96,17.05,372400.0,16.99,17.06,16.96,17.05,372400.0
2010-07-19 12:50:00,17.05,17.08,16.97,17.0,230300.0,17.05,17.08,16.97,17.0,230300.0
2010-07-19 13:00:00,17.0,17.04,17.0,17.03,133000.0,17.0,17.04,17.0,17.03,133000.0
2010-07-19 13:10:00,17.04,17.07,17.0,17.01,240800.0,17.04,17.07,17.0,17.01,240800.0
2010-07-19 13:20:00,17.02,17.05,16.96,16.97,185500.0,17.02,17.05,16.96,16.97,185500.0
2010-07-19 13:30:00,16.98,17.05,16.98,17.01,112700.0,16.98,17.05,16.98,17.01,112700.0
2010-07-19 13:40:00,17.0,17.0,16.95,16.98,109200.0,17.0,17.0,16.95,16.98,109200.0
2010-07-19 13:50:00,16.97,16.99,16.93,16.95,67900.0,16.97,16.99,16.93,16.95,67900.0
2010-07-19 14:00:00,16.96,17.03,16.96,17.03,159600.0,16.96,17.03,16.96,17.03,159600.0
2010-07-19 14:10:00,17.03,17.04,17.0,17.03,72800.0,17.03,17.04,17.0,17.03,72800.0
2010-07-19 14:20:00,17.03,17.05,17.0,17.0,127400.0,17.03,17.05,17.0,17.0,127400.0
2010-07-19 14:30:00,17.0,17.08,17.0,17.05,167300.0,17.0,17.08,17.0,17.05,167300.0
2010-07-19 14:40:00,17.06,17.13,17.05,17.12,319200.0,17.06,17.13,17.05,17.12,319200.0
2010-07-19 14:50:00,17.12,17.13,17.03,17.04,217700.0,17.12,17.13,17.03,17.04,217700.0
2010-07-19 15:00:00,17.04,17.14,17.03,17.12,377300.0,17.04,17.14,17.03,17.12,377300.0
2010-07-19 15:10:00,17.12,17.16,17.1,17.12,387800.0,17.12,17.16,17.1,17.12,387800.0
2010-07-19 15:20:00,17.12,17.12,16.98,17.01,495600.0,17.12,17.12,16.98,17.01,495600.0
2010-07-19 15:30:00,17.01,17.04,16.93,16.96,445200.0,17.01,17.04,16.93,16.96,445200.0
2010-07-19 15:40:00,16.96,16.97,16.89,16.94,508900.0,16.96,16.97,16.89,16.94,508900.0
2010-07-19 15:50:00,16.93,17.01,16.92,16.99,429100.0,16.93,17.01,16.92,16.99,429100.0
2010-07-20 09:30:00,16.74,16.82,16.55,16.57,872200.0,16.74,16.82,16.55,16.57,872200.0
2010-07-20 09:40:00,16.57,16.59,16.47,16.57,837900.0,16.57,16.59,16.47,16.57,837900.0
2010-07-20 09:50:00,16.57,16.57,16.44,16.46,979300.0,16.57,16.57,16.44,16.46,979300.0
2010-07-20 10:00:00,16.46,16.51,16.36,16.39,940100.0,16.46,16.51,16.36,16.39,940100.0
2010-07-20 10:10:00,16.4,16.58,16.37,16.57,756000.0,16.4,16.58,16.37,16.57,756000.0
2010-07-20 10:20:00,16.56,16.58,16.49,16.54,532000.0,16.56,16.58,16.49,16.54,532000.0
2010-07-20 10:30:00,16.54,16.59,16.5,16.57,469700.0,16.54,16.59,16.5,16.57,469700.0
2010-07-20 10:40:00,16.57,16.68,16.52,16.64,620200.0,16.57,16.68,16.52,16.64,620200.0
2010-07-20 10:50:00,16.63,16.75,16.59,16.75,827400.0,16.63,16.75,16.59,16.75,827400.0
2010-07-20 11:00:00,16.75,16.82,16.71,16.82,492800.0,16.75,16.82,16.71,16.82,492800.0
2010-07-20 11:10:00,16.81,16.94,16.79,16.93,695800.0,16.81,16.94,16.79,16.93,695800.0
2010-07-20 11:20:00,16.93,16.93,16.82,16.87,501900.0,16.93,16.93,16.82,16.87,501900.0
2010-07-20 11:30:00,16.87,16.88,16.79,16.8,235200.0,16.87,16.88,16.79,16.8,235200.0
2010-07-20 11:40:00,16.8,16.93,16.75,16.88,640500.0,16.8,16.93,16.75,16.88,640500.0
2010-07-20 11:50:00,16.88,16.9,16.79,16.8,258300.0,16.88,16.9,16.79,16.8,258300.0
2010-07-20 12:00:00,16.8,16.92,16.78,16.87,310100.0,16.8,16.92,16.78,16.87,310100.0
2010-07-20 12:10:00,16.89,16.89,16.82,16.84,57400.0,16.89,16.89,16.82,16.84,57400.0
2010-07-20 12:20:00,16.83,16.85,16.79,16.82,112000.0,16.83,16.85,16.79,16.82,112000.0
2010-07-20 12:30:00,16.82,16.84,16.79,16.81,68600.0,16.82,16.84,16.79,16.81,68600.0
2010-07-20 12:40:00,16.8,16.86,16.79,16.82,112000.0,16.8,16.86,16.79,16.82,112000.0
2010-07-20 12:50:00,16.83,16.86,16.8,16.84,83300.0,16.83,16.86,16.8,16.84,83300.0
2010-07-20 13:00:00,16.85,16.89,16.84,16.84,151900.0,16.85,16.89,16.84,16.84,151900.0
2010-07-20 13:10:00,16.84,16.86,16.81,16.86,135800.0,16.84,16.86,16.81,16.86,135800.0
2010-07-20 13:20:00,16.86,16.89,16.83,16.85,122500.0,16.86,16.89,16.83,16.85,122500.0
2010-07-20 13:30:00,16.85,17.03,16.85,17.03,586600.0,16.85,17.03,16.85,17.03,586600.0
2010-07-20 13:40:00,17.04,17.04,16.96,16.98,219800.0,17.04,17.04,16.96,16.98,219800.0
2010-07-20 13:50:00,16.97,17.06,16.96,17.03,340900.0,16.97,17.06,16.96,17.03,340900.0
2010-07-20 14:00:00,17.03,17.04,16.94,17.01,172900.0,17.03,17.04,16.94,17.01,172900.0
2010-07-20 14:10:00,17.01,17.03,16.97,17.0,162400.0,17.01,17.03,16.97,17.0,162400.0
2010-07-20 14:20:00,16.99,17.01,16.93,17.0,169400.0,16.99,17.01,16.93,17.0,169400.0
2010-07-20 14:30:00,17.0,17.04,16.95,16.99,333900.0,17.0,17.04,16.95,16.99,333900.0
2010-07-20 14:40:00,16.98,17.07,16.96,17.07,544600.0,16.98,17.07,16.96,17.07,544600.0
2010-07-20 14:50:00,17.07,17.1,17.01,17.05,467600.0,17.07,17.1,17.01,17.05,467600.0
2010-07-20 15:00:00,17.05,17.1,17.01,17.06,461300.0,17.05,17.1,17.01,17.06,461300.0
2010-07-20 15:10:00,17.05,17.14,17.04,17.12,336000.0,17.05,17.14,17.04,17.12,336000.0
2010-07-20 15:20:00,17.11,17.19,17.08,17.19,425600.0,17.11,17.19,17.08,17.19,425600.0
2010-07-20 15:30:00,17.2,17.25,17.19,17.19,522200.0,17.2,17.25,17.19,17.19,522200.0
2010-07-20 15:40:00,17.19,17.27,17.15,17.27,633500.0,17.19,17.27,17.15,17.27,633500.0
2010-07-20 15:50:00,17.26,17.27,17.15,17.2,954800.0,17.26,17.27,17.15,17.2,954800.0
2010-07-21 09:30:00,17.44,17.66,17.44,17.55,1134700.0,17.44,17.66,17.44,17.55,1134700.0
2010-07-21 09:40:00,17.56,17.57,17.41,17.45,1019200.0,17.56,17.57,17.41,17.45,1019200.0
2010-07-21 09:50:00,17.46,17.46,17.24,17.43,1073100.0,17.46,17.46,17.24,17.43,1073100.0
2010-07-21 10:00:00,17.4,17.43,17.29,17.32,791000.0,17.4,17.43,17.29,17.32,791000.0
2010-07-21 10:10:00,17.32,17.5,17.32,17.35,604800.0,17.32,17.5,17.32,17.35,604800.0
2010-07-21 10:20:00,17.36,17.44,17.35,17.43,254800.0,17.36,17.44,17.35,17.43,254800.0
2010-07-21 10:30:00,17.43,17.44,17.36,17.37,295400.0,17.43,17.44,17.36,17.37,295400.0
2010-07-21 10:40:00,17.38,17.42,17.31,17.42,267400.0,17.38,17.42,17.31,17.42,267400.0
2010-07-21 10:50:00,17.41,17.47,17.36,17.37,356300.0,17.41,17.47,17.36,17.37,356300.0
2010-07-21 11:00:00,17.36,17.36,17.2,17.22,448000.0,17.36,17.36,17.2,17.22,448000.0
2010-07-21 11:10:00,17.22,17.3,17.2,17.25,282100.0,17.22,17.3,17.2,17.25,282100.0
2010-07-21 11:20:00,17.28,17.31,17.25,17.27,172200.0,17.28,17.31,17.25,17.27,172200.0
2010-07-21 11:30:00,17.27,17.28,17.18,17.24,345100.0,17.27,17.28,17.18,17.24,345100.0
2010-07-21 11:40:00,17.25,17.27,17.13,17.13,712600.0,17.25,17.27,17.13,17.13,712600.0
2010-07-21 11:50:00,17.13,17.25,17.12,17.25,266000.0,17.13,17.25,17.12,17.25,266000.0
2010-07-21 12:00:00,17.24,17.38,17.24,17.32,455700.0,17.24,17.38,17.24,17.32,455700.0
2010-07-21 12:10:00,17.31,17.37,17.3,17.31,263200.0,17.31,17.37,17.3,17.31,263200.0
2010-07-21 12:20:00,17.31,17.41,17.29,17.41,319200.0,17.31,17.41,17.29,17.41,319200.0
2010-07-21 12:30:00,17.41,17.48,17.4,17.43,373800.0,17.41,17.48,17.4,17.43,373800.0
2010-07-21 12:40:00,17.43,17.45,17.34,17.43,362600.0,17.43,17.45,17.34,17.43,362600.0
2010-07-21 12:50:00,17.43,17.46,17.41,17.44,445900.0,17.43,17.46,17.41,17.44,445900.0
2010-07-21 13:00:00,17.44,17.52,17.43,17.46,506800.0,17.44,17.52,17.43,17.46,506800.0
2010-07-21 13:10:00,17.46,17.5,17.43,17.47,287700.0,17.46,17.5,17.43,17.47,287700.0
2010-07-21 13:20:00,17.46,17.51,17.44,17.46,439600.0,17.46,17.51,17.44,17.46,439600.0
2010-07-21 13:30:00,17.47,17.5,17.46,17.46,316400.0,17.47,17.5,17.46,17.46,316400.0
2010-07-21 13:40:00,17.47,17.53,17.44,17.51,352100.0,17.47,17.53,17.44,17.51,352100.0
2010-07-21 13:50:00,17.51,17.57,17.49,17.49,376600.0,17.51,17.57,17.49,17.49,376600.0
2010-07-21 14:00:00,17.49,17.51,17.41,17.41,503300.0,17.49,17.51,17.41,17.41,503300.0
2010-07-21 14:10:00,17.41,17.41,17.21,17.29,888300.0,17.41,17.41,17.21,17.29,888300.0
2010-07-21 14:20:00,17.31,17.44,17.29,17.4,478800.0,17.31,17.44,17.29,17.4,478800.0
2010-07-21 14:30:00,17.41,17.41,17.3,17.35,658000.0,17.41,17.41,17.3,17.35,658000.0
2010-07-21 14:40:00,17.35,17.38,17.29,17.32,420000.0,17.35,17.38,17.29,17.32,420000.0
2010-07-21 14:50:00,17.3,17.32,17.18,17.26,748300.0,17.3,17.32,17.18,17.26,748300.0
2010-07-21 15:00:00,17.26,17.35,17.2,17.34,604800.0,17.26,17.35,17.2,17.34,604800.0
2010-07-21 15:10:00,17.32,17.36,17.29,17.3,917700.0,17.32,17.36,17.29,17.3,917700.0
2010-07-21 15:20:00,17.3,17.35,17.26,17.3,511000.0,17.3,17.35,17.26,17.3,511000.0
2010-07-21 15:30:00,17.3,17.4,17.28,17.37,784700.0,17.3,17.4,17.28,17.37,784700.0
2010-07-21 15:40:00,17.36,17.36,17.17,17.18,1280300.0,17.36,17.36,17.17,17.18,1280300.0
2010-07-21 15:50:00,17.18,17.18,16.98,17.11,3058300.0,17.18,17.18,16.98,17.11,3058300.0
2010-07-22 09:30:00,15.64,16.07,15.59,15.65,10033100.0,15.64,16.07,15.59,15.65,10033100.0
2010-07-22 09:40:00,15.64,15.65,15.4,15.44,6368600.0,15.64,15.65,15.4,15.44,6368600.0
2010-07-22 09:50:00,15.45,15.54,15.21,15.32,4617900.0,15.45,15.54,15.21,15.32,4617900.0
2010-07-22 10:00:00,15.34,15.37,15.17,15.2,3740100.0,15.34,15.37,15.17,15.2,3740100.0
2010-07-22 10:10:00,15.2,15.32,15.19,15.26,2405200.0,15.2,15.32,15.19,15.26,2405200.0
2010-07-22 10:20:00,15.25,15.39,15.22,15.38,2492000.0,15.25,15.39,15.22,15.38,2492000.0
2010-07-22 10:30:00,15.38,15.38,15.26,15.28,2301600.0,15.38,15.38,15.26,15.28,2301600.0
2010-07-22 10:40:00,15.28,15.33,15.21,15.23,2363900.0,15.28,15.33,15.21,15.23,2363900.0
2010-07-22 10:50:00,15.23,15.3,15.19,15.26,2655100.0,15.23,15.3,15.19,15.26,2655100.0
2010-07-22 11:00:00,15.26,15.29,15.17,15.17,1577100.0,15.26,15.29,15.17,15.17,1577100.0
2010-07-22 11:10:00,15.17,15.21,15.13,15.16,2095100.0,15.17,15.21,15.13,15.16,2095100.0
2010-07-22 11:20:00,15.16,15.31,15.16,15.26,1324400.0,15.16,15.31,15.16,15.26,1324400.0
2010-07-22 11:30:00,15.26,15.28,15.21,15.24,938700.0,15.26,15.28,15.21,15.24,938700.0
2010-07-22 11:40:00,15.24,15.32,15.23,15.32,1587600.0,15.24,15.32,15.23,15.32,1587600.0
2010-07-22 11:50:00,15.31,15.5,15.3,15.5,2571800.0,15.31,15.5,15.3,15.5,2571800.0
2010-07-22 12:00:00,15.5,15.53,15.42,15.46,1465100.0,15.5,15.53,15.42,15.46,1465100.0
2010-07-22 12:10:00,15.46,15.57,15.43,15.55,1055600.0,15.46,15.57,15.43,15.55,1055600.0
2010-07-22 12:20:00,15.55,15.55,15.47,15.48,905800.0,15.55,15.55,15.47,15.48,905800.0
2010-07-22 12:30:00,15.48,15.48,15.29,15.32,1183700.0,15.48,15.48,15.29,15.32,1183700.0
2010-07-22 12:40:00,15.32,15.39,15.3,15.32,882000.0,15.32,15.39,15.3,15.32,882000.0
2010-07-22 12:50:00,15.33,15.36,15.26,15.28,875000.0,15.33,15.36,15.26,15.28,875000.0
2010-07-22 13:00:00,15.28,15.33,15.28,15.3,536900.0,15.28,15.33,15.28,15.3,536900.0
2010-07-22 13:10:00,15.29,15.31,15.26,15.3,809900.0,15.29,15.31,15.26,15.3,809900.0
2010-07-22 13:20:00,15.3,15.31,15.2,15.22,861000.0,15.3,15.31,15.2,15.22,861000.0
2010-07-22 13:30:00,15.22,15.25,15.16,15.18,858900.0,15.22,15.25,15.16,15.18,858900.0
2010-07-22 13:40:00,15.18,15.21,15.14,15.18,1166900.0,15.18,15.21,15.14,15.18,1166900.0
2010-07-22 13:50:00,15.15,15.22,15.14,15.22,1484000.0,15.15,15.22,15.14,15.22,1484000.0
2010-07-22 14:00:00,15.22,15.32,15.22,15.31,1320200.0,15.22,15.32,15.22,15.31,1320200.0
2010-07-22 14:10:00,15.31,15.4,15.27,15.28,964600.0,15.31,15.4,15.27,15.28,964600.0
2010-07-22 14:20:00,15.27,15.29,15.21,15.27,797300.0,15.27,15.29,15.21,15.27,797300.0
2010-07-22 14:30:00,15.28,15.3,15.19,15.21,781200.0,15.28,15.3,15.19,15.21,781200.0
2010-07-22 14:40:00,15.21,15.21,14.95,14.95,3501400.0,15.21,15.21,14.95,14.95,3501400.0
2010-07-22 14:50:00,14.95,15.01,14.83,14.88,4179000.0,14.95,15.01,14.83,14.88,4179000.0
2010-07-22 15:00:00,14.88,14.89,14.71,14.79,4491900.0,14.88,14.89,14.71,14.79,4491900.0
2010-07-22 15:10:00,14.78,14.78,14.62,14.66,3950100.0,14.78,14.78,14.62,14.66,3950100.0
2010-07-22 15:20:00,14.66,14.76,14.54,14.71,4587800.0,14.66,14.76,14.54,14.71,4587800.0
2010-07-22 15:30:00,14.73,14.8,14.68,14.77,2620100.0,14.73,14.8,14.68,14.77,2620100.0
2010-07-22 15:40:00,14.77,14.83,14.69,14.76,2464700.0,14.77,14.83,14.69,14.76,2464700.0
2010-07-22 15:50:00,14.76,14.84,14.71,14.79,3803800.0,14.76,14.84,14.71,14.79,3803800.0
2010-07-23 09:30:00,14.99,15.0,14.6,14.69,1967700.0,14.99,15.0,14.6,14.69,1967700.0
2010-07-23 09:40:00,14.69,14.77,14.61,14.74,1314600.0,14.69,14.77,14.61,14.74,1314600.0
2010-07-23 09:50:00,14.74,14.88,14.66,14.76,1129100.0,14.74,14.88,14.66,14.76,1129100.0
2010-07-23 10:00:00,14.75,15.02,14.74,15.02,1291500.0,14.75,15.02,14.74,15.02,1291500.0
2010-07-23 10:10:00,15.02,15.18,15.01,15.05,2046100.0,15.02,15.18,15.01,15.05,2046100.0
2010-07-23 10:20:00,15.06,15.18,15.04,15.15,714000.0,15.06,15.18,15.04,15.15,714000.0
2010-07-23 10:30:00,15.15,15.26,15.14,15.22,1261400.0,15.15,15.26,15.14,15.22,1261400.0
2010-07-23 10:40:00,15.22,15.24,15.07,15.07,989800.0,15.22,15.24,15.07,15.07,989800.0
2010-07-23 10:50:00,15.07,15.14,15.02,15.09,656600.0,15.07,15.14,15.02,15.09,656600.0
2010-07-23 11:00:00,15.08,15.13,14.94,14.96,791000.0,15.08,15.13,14.94,14.96,791000.0
2010-07-23 11:10:00,14.95,15.07,14.94,15.04,630000.0,14.95,15.07,14.94,15.04,630000.0
2010-07-23 11:20:00,15.05,15.06,15.0,15.03,561400.0,15.05,15.06,15.0,15.03,561400.0
2010-07-23 11:30:00,15.04,15.1,15.01,15.08,486500.0,15.04,15.1,15.01,15.08,486500.0
2010-07-23 11:40:00,15.08,15.13,15.02,15.12,548100.0,15.08,15.13,15.02,15.12,548100.0
2010-07-23 11:50:00,15.13,15.14,15.07,15.14,466200.0,15.13,15.14,15.07,15.14,466200.0
2010-07-23 12:00:00,15.13,15.19,15.11,15.15,751100.0,15.13,15.19,15.11,15.15,751100.0
2010-07-23 12:10:00,15.14,15.2,15.04,15.2,524300.0,15.14,15.2,15.04,15.2,524300.0
2010-07-23 12:20:00,15.2,15.33,15.2,15.3,1260000.0,15.2,15.33,15.2,15.3,1260000.0
2010-07-23 12:30:00,15.3,15.31,15.2,15.21,487900.0,15.3,15.31,15.2,15.21,487900.0
2010-07-23 12:40:00,15.21,15.26,15.15,15.26,385000.0,15.21,15.26,15.15,15.26,385000.0
2010-07-23 12:50:00,15.25,15.35,15.21,15.35,669200.0,15.25,15.35,15.21,15.35,669200.0
2010-07-23 13:00:00,15.35,15.38,15.25,15.25,662200.0,15.35,15.38,15.25,15.25,662200.0
2010-07-23 13:10:00,15.26,15.41,15.25,15.39,1098300.0,15.26,15.41,15.25,15.39,1098300.0
2010-07-23 13:20:00,15.39,15.5,15.37,15.42,1318100.0,15.39,15.5,15.37,15.42,1318100.0
2010-07-23 13:30:00,15.43,15.53,15.43,15.52,970200.0,15.43,15.53,15.43,15.52,970200.0
2010-07-23 13:40:00,15.51,15.54,15.44,15.44,721700.0,15.51,15.54,15.44,15.44,721700.0
2010-07-23 13:50:00,15.45,15.5,15.43,15.47,541800.0,15.45,15.5,15.43,15.47,541800.0
2010-07-23 14:00:00,15.47,15.48,15.41,15.46,460600.0,15.47,15.48,15.41,15.46,460600.0
2010-07-23 14:10:00,15.45,15.49,15.44,15.47,556500.0,15.45,15.49,15.44,15.47,556500.0
2010-07-23 14:20:00,15.46,15.47,15.41,15.45,361200.0,15.46,15.47,15.41,15.45,361200.0
2010-07-23 14:30:00,15.45,15.48,15.41,15.42,443100.0,15.45,15.48,15.41,15.42,443100.0
2010-07-23 14:40:00,15.42,15.49,15.41,15.44,429800.0,15.42,15.49,15.41,15.44,429800.0
2010-07-23 14:50:00,15.45,15.46,15.42,15.46,536900.0,15.45,15.46,15.42,15.46,536900.0
2010-07-23 15:00:00,15.46,15.51,15.46,15.49,511700.0,15.46,15.51,15.46,15.49,511700.0
2010-07-23 15:10:00,15.5,15.51,15.47,15.48,546000.0,15.5,15.51,15.47,15.48,546000.0
2010-07-23 15:20:00,15.47,15.5,15.44,15.45,401100.0,15.47,15.5,15.44,15.45,401100.0
2010-07-23 15:30:00,15.45,15.45,15.37,15.4,930300.0,15.45,15.45,15.37,15.4,930300.0
2010-07-23 15:40:00,15.4,15.41,15.33,15.35,966000.0,15.4,15.41,15.33,15.35,966000.0
2010-07-23 15:50:00,15.35,15.39,15.35,15.38,1227800.0,15.35,15.39,15.35,15.38,1227800.0
2010-07-26 09:30:00,15.5,15.57,15.16,15.2,1320200.0,15.5,15.57,15.16,15.2,1320200.0
2010-07-26 09:40:00,15.2,15.23,15.09,15.15,934500.0,15.2,15.23,15.09,15.15,934500.0
2010-07-26 09:50:00,15.14,15.18,15.12,15.15,460600.0,15.14,15.18,15.12,15.15,460600.0
2010-07-26 10:00:00,15.16,15.33,15.15,15.26,992600.0,15.16,15.33,15.15,15.26,992600.0
2010-07-26 10:10:00,15.25,15.26,15.1,15.11,913500.0,15.25,15.26,15.1,15.11,913500.0
2010-07-26 10:20:00,15.09,15.1,14.89,14.98,1433600.0,15.09,15.1,14.89,14.98,1433600.0
2010-07-26 10:30:00,14.98,15.02,14.91,15.01,668500.0,14.98,15.02,14.91,15.01,668500.0
2010-07-26 10:40:00,14.99,15.0,14.92,14.99,504700.0,14.99,15.0,14.92,14.99,504700.0
2010-07-26 10:50:00,14.99,15.01,14.9,14.95,476700.0,14.99,15.01,14.9,14.95,476700.0
2010-07-26 11:00:00,14.98,15.0,14.85,14.87,662900.0,14.98,15.0,14.85,14.87,662900.0
2010-07-26 11:10:00,14.88,14.95,14.81,14.93,1071700.0,14.88,14.95,14.81,14.93,1071700.0
2010-07-26 11:20:00,14.93,14.94,14.79,14.8,825300.0,14.93,14.94,14.79,14.8,825300.0
2010-07-26 11:30:00,14.81,14.87,14.79,14.81,933800.0,14.81,14.87,14.79,14.81,933800.0
2010-07-26 11:40:00,14.81,14.82,14.79,14.82,593600.0,14.81,14.82,14.79,14.82,593600.0
2010-07-26 11:50:00,14.82,14.82,14.75,14.75,636300.0,14.82,14.82,14.75,14.75,636300.0
2010-07-26 12:00:00,14.75,14.77,14.67,14.71,1045800.0,14.75,14.77,14.67,14.71,1045800.0
2010-07-26 12:10:00,14.71,14.72,14.66,14.66,631400.0,14.71,14.72,14.66,14.66,631400.0
2010-07-26 12:20:00,14.67,14.67,14.59,14.6,984200.0,14.67,14.67,14.59,14.6,984200.0
2010-07-26 12:30:00,14.59,14.66,14.58,14.62,634900.0,14.59,14.66,14.58,14.62,634900.0
2010-07-26 12:40:00,14.63,14.66,14.55,14.63,900200.0,14.63,14.66,14.55,14.63,900200.0
2010-07-26 12:50:00,14.63,14.75,14.63,14.75,822500.0,14.63,14.75,14.63,14.75,822500.0
2010-07-26 13:00:00,14.75,14.76,14.69,14.72,602700.0,14.75,14.76,14.69,14.72,602700.0
2010-07-26 13:10:00,14.73,14.79,14.72,14.77,480200.0,14.73,14.79,14.72,14.77,480200.0
2010-07-26 13:20:00,14.77,14.8,14.75,14.78,390600.0,14.77,14.8,14.75,14.78,390600.0
2010-07-26 13:30:00,14.78,14.79,14.72,14.73,364000.0,14.78,14.79,14.72,14.73,364000.0
2010-07-26 13:40:00,14.75,14.76,14.69,14.7,344400.0,14.75,14.76,14.69,14.7,344400.0
2010-07-26 13:50:00,14.7,14.73,14.68,14.71,347900.0,14.7,14.73,14.68,14.71,347900.0
2010-07-26 14:00:00,14.71,14.76,14.7,14.76,371000.0,14.71,14.76,14.7,14.76,371000.0
2010-07-26 14:10:00,14.76,14.76,14.7,14.71,312900.0,14.76,14.76,14.7,14.71,312900.0
2010-07-26 14:20:00,14.71,14.71,14.63,14.65,527800.0,14.71,14.71,14.63,14.65,527800.0
2010-07-26 14:30:00,14.65,14.7,14.63,14.65,403900.0,14.65,14.7,14.63,14.65,403900.0
2010-07-26 14:40:00,14.65,14.68,14.64,14.65,366100.0,14.65,14.68,14.64,14.65,366100.0
2010-07-26 14:50:00,14.65,14.67,14.59,14.61,881300.0,14.65,14.67,14.59,14.61,881300.0
2010-07-26 15:00:00,14.61,14.64,14.57,14.58,1235500.0,14.61,14.64,14.57,14.58,1235500.0
2010-07-26 15:10:00,14.58,14.59,14.51,14.55,1981000.0,14.58,14.59,14.51,14.55,1981000.0
2010-07-26 15:20:00,14.56,14.68,14.55,14.62,1235500.0,14.56,14.68,14.55,14.62,1235500.0
2010-07-26 15:30:00,14.62,14.63,14.56,14.61,1135400.0,14.62,14.63,14.56,14.61,1135400.0
2010-07-26 15:40:00,14.62,14.64,14.6,14.62,1216600.0,14.62,14.64,14.6,14.62,1216600.0
2010-07-26 15:50:00,14.62,14.69,14.62,14.68,2272900.0,14.62,14.69,14.62,14.68,2272900.0
2010-07-27 09:30:00,15.0,15.07,14.73,14.8,2324000.0,15.0,15.07,14.73,14.8,2324000.0
2010-07-27 09:40:00,14.79,14.9,14.76,14.88,1397200.0,14.79,14.9,14.76,14.88,1397200.0
2010-07-27 09:50:00,14.88,15.06,14.83,14.96,1822800.0,14.88,15.06,14.83,14.96,1822800.0
2010-07-27 10:00:00,14.96,15.06,14.82,14.83,1218000.0,14.96,15.06,14.82,14.83,1218000.0
2010-07-27 10:10:00,14.84,14.96,14.84,14.9,437500.0,14.84,14.96,14.84,14.9,437500.0
2010-07-27 10:20:00,14.9,14.91,14.76,14.84,744100.0,14.9,14.91,14.76,14.84,744100.0
2010-07-27 10:30:00,14.84,14.86,14.8,14.8,534100.0,14.84,14.86,14.8,14.8,534100.0
2010-07-27 10:40:00,14.81,14.9,14.8,14.85,461300.0,14.81,14.9,14.8,14.85,461300.0
2010-07-27 10:50:00,14.85,14.86,14.76,14.76,424900.0,14.85,14.86,14.76,14.76,424900.0
2010-07-27 11:00:00,14.76,14.79,14.72,14.78,674100.0,14.76,14.79,14.72,14.78,674100.0
2010-07-27 11:10:00,14.78,14.78,14.66,14.66,733600.0,14.78,14.78,14.66,14.66,733600.0
2010-07-27 11:20:00,14.66,14.76,14.65,14.75,679700.0,14.66,14.76,14.65,14.75,679700.0
2010-07-27 11:30:00,14.75,14.84,14.74,14.83,321300.0,14.75,14.84,14.74,14.83,321300.0
2010-07-27 11:40:00,14.84,14.87,14.8,14.8,569800.0,14.84,14.87,14.8,14.8,569800.0
2010-07-27 11:50:00,14.8,14.84,14.79,14.81,252000.0,14.8,14.84,14.79,14.81,252000.0
2010-07-27 12:00:00,14.82,14.83,14.79,14.82,309400.0,14.82,14.83,14.79,14.82,309400.0
2010-07-27 12:10:00,14.82,14.83,14.78,14.78,345100.0,14.82,14.83,14.78,14.78,345100.0
2010-07-27 12:20:00,14.78,14.79,14.75,14.76,208600.0,14.78,14.79,14.75,14.76,208600.0
2010-07-27 12:30:00,14.76,14.76,14.71,14.75,295400.0,14.76,14.76,14.71,14.75,295400.0
2010-07-27 12:40:00,14.75,14.77,14.71,14.71,287700.0,14.75,14.77,14.71,14.71,287700.0
2010-07-27 12:50:00,14.72,14.83,14.71,14.81,440300.0,14.72,14.83,14.71,14.81,440300.0
2010-07-27 13:00:00,14.81,14.83,14.75,14.83,241500.0,14.81,14.83,14.75,14.83,241500.0
2010-07-27 13:10:00,14.83,14.86,14.81,14.86,301000.0,14.83,14.86,14.81,14.86,301000.0
2010-07-27 13:20:00,14.85,14.9,14.79,14.81,434000.0,14.85,14.9,14.79,14.81,434000.0
2010-07-27 13:30:00,14.81,14.86,14.81,14.84,225400.0,14.81,14.86,14.81,14.84,225400.0
2010-07-27 13:40:00,14.85,14.87,14.8,14.86,270900.0,14.85,14.87,14.8,14.86,270900.0
2010-07-27 13:50:00,14.85,14.93,14.84,14.87,564200.0,14.85,14.93,14.84,14.87,564200.0
2010-07-27 14:00:00,14.87,14.92,14.84,14.9,315700.0,14.87,14.92,14.84,14.9,315700.0
2010-07-27 14:10:00,14.91,14.92,14.85,14.92,408100.0,14.91,14.92,14.85,14.92,408100.0
2010-07-27 14:20:00,14.91,14.91,14.87,14.91,236600.0,14.91,14.91,14.87,14.91,236600.0
2010-07-27 14:30:00,14.91,14.92,14.87,14.87,273000.0,14.91,14.92,14.87,14.87,273000.0
2010-07-27 14:40:00,14.87,14.89,14.83,14.86,397600.0,14.87,14.89,14.83,14.86,397600.0
2010-07-27 14:50:00,14.87,14.88,14.81,14.83,547400.0,14.87,14.88,14.81,14.83,547400.0
2010-07-27 15:00:00,14.84,14.89,14.83,14.86,308000.0,14.84,14.89,14.83,14.86,308000.0
2010-07-27 15:10:00,14.87,14.89,14.84,14.88,235200.0,14.87,14.89,14.84,14.88,235200.0
2010-07-27 15:20:00,14.89,14.92,14.87,14.91,334600.0,14.89,14.92,14.87,14.91,334600.0
2010-07-27 15:30:00,14.91,14.91,14.87,14.88,452200.0,14.91,14.91,14.87,14.88,452200.0
2010-07-27 15:40:00,14.88,14.88,14.82,14.85,721700.0,14.88,14.88,14.82,14.85,721700.0
2010-07-27 15:50:00,14.85,14.87,14.84,14.87,809900.0,14.85,14.87,14.84,14.87,809900.0
2010-07-28 09:30:00,14.83,14.91,14.71,14.79,851900.0,14.83,14.91,14.71,14.79,851900.0
2010-07-28 09:40:00,14.78,14.79,14.65,14.73,652400.0,14.78,14.79,14.65,14.73,652400.0
2010-07-28 09:50:00,14.74,14.77,14.55,14.59,1161300.0,14.74,14.77,14.55,14.59,1161300.0
2010-07-28 10:00:00,14.6,14.65,14.38,14.38,1815100.0,14.6,14.65,14.38,14.38,1815100.0
2010-07-28 10:10:00,14.38,14.48,14.33,14.47,2172800.0,14.38,14.48,14.33,14.47,2172800.0
2010-07-28 10:20:00,14.47,14.54,14.36,14.53,1004500.0,14.47,14.54,14.36,14.53,1004500.0
2010-07-28 10:30:00,14.52,14.56,14.48,14.53,751800.0,14.52,14.56,14.48,14.53,751800.0
2010-07-28 10:40:00,14.53,14.68,14.52,14.67,1237600.0,14.53,14.68,14.52,14.67,1237600.0
2010-07-28 10:50:00,14.67,14.75,14.61,14.73,1127000.0,14.67,14.75,14.61,14.73,1127000.0
2010-07-28 11:00:00,14.73,14.74,14.61,14.63,574000.0,14.73,14.74,14.61,14.63,574000.0
2010-07-28 11:10:00,14.63,14.68,14.59,14.6,434700.0,14.63,14.68,14.59,14.6,434700.0
2010-07-28 11:20:00,14.6,14.65,14.56,14.64,347900.0,14.6,14.65,14.56,14.64,347900.0
2010-07-28 11:30:00,14.64,14.69,14.59,14.62,399000.0,14.64,14.69,14.59,14.62,399000.0
2010-07-28 11:40:00,14.63,14.63,14.52,14.53,693000.0,14.63,14.63,14.52,14.53,693000.0
2010-07-28 11:50:00,14.52,14.55,14.5,14.53,345100.0,14.52,14.55,14.5,14.53,345100.0
2010-07-28 12:00:00,14.53,14.56,14.48,14.49,410900.0,14.53,14.56,14.48,14.49,410900.0
2010-07-28 12:10:00,14.49,14.54,14.49,14.51,214900.0,14.49,14.54,14.49,14.51,214900.0
2010-07-28 12:20:00,14.52,14.52,14.39,14.4,901600.0,14.52,14.52,14.39,14.4,901600.0
2010-07-28 12:30:00,14.39,14.4,14.3,14.39,1391600.0,14.39,14.4,14.3,14.39,1391600.0
2010-07-28 12:40:00,14.38,14.4,14.3,14.31,886200.0,14.38,14.4,14.3,14.31,886200.0
2010-07-28 12:50:00,14.31,14.46,14.3,14.44,1020600.0,14.31,14.46,14.3,14.44,1020600.0
2010-07-28 13:00:00,14.44,14.48,14.37,14.38,863800.0,14.44,14.48,14.37,14.38,863800.0
2010-07-28 13:10:00,14.38,14.38,14.32,14.33,417200.0,14.38,14.38,14.32,14.33,417200.0
2010-07-28 13:20:00,14.32,14.36,14.29,14.3,826700.0,14.32,14.36,14.29,14.3,826700.0
2010-07-28 13:30:00,14.31,14.34,14.26,14.3,1810900.0,14.31,14.34,14.26,14.3,1810900.0
2010-07-28 13:40:00,14.3,14.33,14.24,14.33,855400.0,14.3,14.33,14.24,14.33,855400.0
2010-07-28 13:50:00,14.32,14.39,14.3,14.39,732900.0,14.32,14.39,14.3,14.39,732900.0
2010-07-28 14:00:00,14.39,14.45,14.36,14.43,1107400.0,14.39,14.45,14.36,14.43,1107400.0
2010-07-28 14:10:00,14.42,14.44,14.37,14.37,406000.0,14.42,14.44,14.37,14.37,406000.0
2010-07-28 14:20:00,14.37,14.41,14.34,14.39,462700.0,14.37,14.41,14.34,14.39,462700.0
2010-07-28 14:30:00,14.39,14.4,14.3,14.31,720300.0,14.39,14.4,14.3,14.31,720300.0
2010-07-28 14:40:00,14.32,14.36,14.3,14.32,537600.0,14.32,14.36,14.3,14.32,537600.0
2010-07-28 14:50:00,14.32,14.36,14.31,14.32,541800.0,14.32,14.36,14.31,14.32,541800.0
2010-07-28 15:00:00,14.32,14.34,14.26,14.29,971600.0,14.32,14.34,14.26,14.29,971600.0
2010-07-28 15:10:00,14.3,14.33,14.28,14.3,631400.0,14.3,14.33,14.28,14.3,631400.0
2010-07-28 15:20:00,14.29,14.32,14.28,14.3,667800.0,14.29,14.32,14.28,14.3,667800.0
2010-07-28 15:30:00,14.3,14.38,14.3,14.34,1164100.0,14.3,14.38,14.3,14.34,1164100.0
2010-07-28 15:40:00,14.34,14.38,14.33,14.36,989800.0,14.34,14.38,14.33,14.36,989800.0
2010-07-28 15:50:00,14.35,14.36,14.31,14.33,1668100.0,14.35,14.36,14.31,14.33,1668100.0
2010-07-29 09:30:00,14.36,14.45,14.23,14.23,1355200.0,14.36,14.45,14.23,14.23,1355200.0
2010-07-29 09:40:00,14.23,14.29,14.14,14.24,1974000.0,14.23,14.29,14.14,14.24,1974000.0
2010-07-29 09:50:00,14.25,14.29,14.19,14.23,821800.0,14.25,14.29,14.19,14.23,821800.0
2010-07-29 10:00:00,14.24,14.24,14.06,14.06,1619100.0,14.24,14.24,14.06,14.06,1619100.0
2010-07-29 10:10:00,14.06,14.21,14.05,14.15,1232000.0,14.06,14.21,14.05,14.15,1232000.0
2010-07-29 10:20:00,14.16,14.16,14.08,14.15,699300.0,14.16,14.16,14.08,14.15,699300.0
2010-07-29 10:30:00,14.14,14.16,14.03,14.04,640500.0,14.14,14.16,14.03,14.04,640500.0
2010-07-29 10:40:00,14.03,14.04,13.85,13.9,2402400.0,14.03,14.04,13.85,13.9,2402400.0
2010-07-29 10:50:00,13.9,13.99,13.89,13.93,956200.0,13.9,13.99,13.89,13.93,956200.0
2010-07-29 11:00:00,13.94,13.96,13.86,13.87,767200.0,13.94,13.96,13.86,13.87,767200.0
2010-07-29 11:10:00,13.87,13.9,13.76,13.77,1104600.0,13.87,13.9,13.76,13.77,1104600.0
2010-07-29 11:20:00,13.77,13.86,13.74,13.78,1312500.0,13.77,13.86,13.74,13.78,1312500.0
2010-07-29 11:30:00,13.77,13.88,13.73,13.83,937300.0,13.77,13.88,13.73,13.83,937300.0
2010-07-29 11:40:00,13.84,13.84,13.77,13.79,501900.0,13.84,13.84,13.77,13.79,501900.0
2010-07-29 11:50:00,13.79,13.81,13.73,13.76,536900.0,13.79,13.81,13.73,13.76,536900.0
2010-07-29 12:00:00,13.76,13.77,13.62,13.68,2087400.0,13.76,13.77,13.62,13.68,2087400.0
2010-07-29 12:10:00,13.67,13.79,13.66,13.77,849800.0,13.67,13.79,13.66,13.77,849800.0
2010-07-29 12:20:00,13.77,13.82,13.75,13.8,583800.0,13.77,13.82,13.75,13.8,583800.0
2010-07-29 12:30:00,13.79,13.84,13.77,13.8,445200.0,13.79,13.84,13.77,13.8,445200.0
2010-07-29 12:40:00,13.81,13.85,13.79,13.81,371700.0,13.81,13.85,13.79,13.81,371700.0
2010-07-29 12:50:00,13.81,13.9,13.81,13.9,469000.0,13.81,13.9,13.81,13.9,469000.0
2010-07-29 13:00:00,13.9,13.9,13.85,13.88,408100.0,13.9,13.9,13.85,13.88,408100.0
2010-07-29 13:10:00,13.88,13.89,13.83,13.83,705600.0,13.88,13.89,13.83,13.83,705600.0
2010-07-29 13:20:00,13.85,13.85,13.79,13.83,263900.0,13.85,13.85,13.79,13.83,263900.0
2010-07-29 13:30:00,13.84,13.9,13.83,13.88,487900.0,13.84,13.9,13.83,13.88,487900.0
2010-07-29 13:40:00,13.88,13.9,13.87,13.88,673400.0,13.88,13.9,13.87,13.88,673400.0
2010-07-29 13:50:00,13.87,13.88,13.84,13.84,483000.0,13.87,13.88,13.84,13.84,483000.0
2010-07-29 14:00:00,13.85,13.87,13.8,13.81,452200.0,13.85,13.87,13.8,13.81,452200.0
2010-07-29 14:10:00,13.81,13.85,13.78,13.81,534800.0,13.81,13.85,13.78,13.81,534800.0
2010-07-29 14:20:00,13.81,13.93,13.8,13.93,556500.0,13.81,13.93,13.8,13.93,556500.0
2010-07-29 14:30:00,13.93,14.11,13.91,14.11,1383200.0,13.93,14.11,13.91,14.11,1383200.0
2010-07-29 14:40:00,14.11,14.15,14.04,14.06,872200.0,14.11,14.15,14.04,14.06,872200.0
2010-07-29 14:50:00,14.06,14.08,14.02,14.06,521500.0,14.06,14.08,14.02,14.06,521500.0
2010-07-29 15:00:00,14.06,14.07,13.99,13.99,414400.0,14.06,14.07,13.99,13.99,414400.0
2010-07-29 15:10:00,13.99,14.14,13.99,14.13,1131900.0,13.99,14.14,13.99,14.13,1131900.0
2010-07-29 15:20:00,14.13,14.21,14.12,14.16,1151500.0,14.13,14.21,14.12,14.16,1151500.0
2010-07-29 15:30:00,14.16,14.17,14.07,14.09,809900.0,14.16,14.17,14.07,14.09,809900.0
2010-07-29 15:40:00,14.1,14.11,14.01,14.03,707000.0,14.1,14.11,14.01,14.03,707000.0
2010-07-29 15:50:00,14.02,14.06,13.99,14.0,1376200.0,14.02,14.06,13.99,14.0,1376200.0
2010-07-30 09:30:00,14.24,14.31,14.08,14.19,2940700.0,14.24,14.31,14.08,14.19,2940700.0
2010-07-30 09:40:00,14.19,14.53,14.16,14.49,2928100.0,14.19,14.53,14.16,14.49,2928100.0
2010-07-30 09:50:00,14.49,14.74,14.49,14.67,3804500.0,14.49,14.74,14.49,14.67,3804500.0
2010-07-30 10:00:00,14.68,14.71,14.52,14.52,1513400.0,14.68,14.71,14.52,14.52,1513400.0
2010-07-30 10:10:00,14.52,14.55,14.43,14.44,1343300.0,14.52,14.55,14.43,14.44,1343300.0
2010-07-30 10:20:00,14.44,14.56,14.44,14.53,884800.0,14.44,14.56,14.44,14.53,884800.0
2010-07-30 10:30:00,14.53,14.57,14.51,14.52,542500.0,14.53,14.57,14.51,14.52,542500.0
2010-07-30 10:40:00,14.52,14.64,14.52,14.63,1064000.0,14.52,14.64,14.52,14.63,1064000.0
2010-07-30 10:50:00,14.63,14.68,14.61,14.63,747600.0,14.63,14.68,14.61,14.63,747600.0
2010-07-30 11:00:00,14.64,14.69,14.63,14.68,631400.0,14.64,14.69,14.63,14.68,631400.0
2010-07-30 11:10:00,14.67,14.69,14.63,14.64,778400.0,14.67,14.69,14.63,14.64,778400.0
2010-07-30 11:20:00,14.63,14.68,14.56,14.56,586600.0,14.63,14.68,14.56,14.56,586600.0
2010-07-30 11:30:00,14.58,14.6,14.54,14.55,485100.0,14.58,14.6,14.54,14.55,485100.0
2010-07-30 11:40:00,14.56,14.61,14.56,14.57,522900.0,14.56,14.61,14.56,14.57,522900.0
2010-07-30 11:50:00,14.58,14.64,14.57,14.63,457100.0,14.58,14.64,14.57,14.63,457100.0
2010-07-30 12:00:00,14.64,14.66,14.59,14.59,252000.0,14.64,14.66,14.59,14.59,252000.0
2010-07-30 12:10:00,14.59,14.6,14.54,14.59,293300.0,14.59,14.6,14.54,14.59,293300.0
2010-07-30 12:20:00,14.59,14.63,14.56,14.62,235900.0,14.59,14.63,14.56,14.62,235900.0
2010-07-30 12:30:00,14.61,14.62,14.57,14.61,107800.0,14.61,14.62,14.57,14.61,107800.0
2010-07-30 12:40:00,14.61,14.63,14.57,14.61,232400.0,14.61,14.63,14.57,14.61,232400.0
2010-07-30 12:50:00,14.61,14.63,14.58,14.61,141400.0,14.61,14.63,14.58,14.61,141400.0
2010-07-30 13:00:00,14.61,14.63,14.58,14.61,140000.0,14.61,14.63,14.58,14.61,140000.0
2010-07-30 13:10:00,14.6,14.6,14.5,14.53,331100.0,14.6,14.6,14.5,14.53,331100.0
2010-07-30 13:20:00,14.53,14.57,14.52,14.56,198100.0,14.53,14.57,14.52,14.56,198100.0
2010-07-30 13:30:00,14.55,14.57,14.52,14.55,329000.0,14.55,14.57,14.52,14.55,329000.0
2010-07-30 13:40:00,14.56,14.59,14.55,14.57,156800.0,14.56,14.59,14.55,14.57,156800.0
2010-07-30 13:50:00,14.57,14.59,14.48,14.5,366800.0,14.57,14.59,14.48,14.5,366800.0
2010-07-30 14:00:00,14.5,14.55,14.48,14.52,438200.0,14.5,14.55,14.48,14.52,438200.0
2010-07-30 14:10:00,14.51,14.59,14.51,14.58,348600.0,14.51,14.59,14.51,14.58,348600.0
2010-07-30 14:20:00,14.58,14.61,14.57,14.59,177800.0,14.58,14.61,14.57,14.59,177800.0
2010-07-30 14:30:00,14.58,14.61,14.56,14.56,239400.0,14.58,14.61,14.56,14.56,239400.0
2010-07-30 14:40:00,14.56,14.61,14.54,14.58,370300.0,14.56,14.61,14.54,14.58,370300.0
2010-07-30 14:50:00,14.58,14.59,14.53,14.55,377300.0,14.58,14.59,14.53,14.55,377300.0
2010-07-30 15:00:00,14.56,14.61,14.54,14.58,450100.0,14.56,14.61,14.54,14.58,450100.0
2010-07-30 15:10:00,14.58,14.64,14.58,14.63,654500.0,14.58,14.64,14.58,14.63,654500.0
2010-07-30 15:20:00,14.63,14.69,14.63,14.66,857500.0,14.63,14.69,14.63,14.66,857500.0
2010-07-30 15:30:00,14.66,14.67,14.64,14.65,708400.0,14.66,14.67,14.64,14.65,708400.0
2010-07-30 15:40:00,14.65,14.69,14.64,14.65,732200.0,14.65,14.69,14.64,14.65,732200.0
2010-07-30 15:50:00,14.65,14.67,14.64,14.64,1498700.0,14.65,14.67,14.64,14.64,1498700.0
2010-08-02 09:30:00,14.89,15.0,14.76,14.95,2513700.0,14.89,15.0,14.76,14.95,2513700.0
2010-08-02 09:40:00,14.96,14.96,14.79,14.85,792400.0,14.96,14.96,14.79,14.85,792400.0
2010-08-02 09:50:00,14.85,14.9,14.76,14.89,572600.0,14.85,14.9,14.76,14.89,572600.0
2010-08-02 10:00:00,14.89,14.92,14.69,14.72,925400.0,14.89,14.92,14.69,14.72,925400.0
2010-08-02 10:10:00,14.74,14.87,14.71,14.71,905800.0,14.74,14.87,14.71,14.71,905800.0
2010-08-02 10:20:00,14.71,14.75,14.59,14.59,1220100.0,14.71,14.75,14.59,14.59,1220100.0
2010-08-02 10:30:00,14.59,14.64,14.51,14.57,1448300.0,14.59,14.64,14.51,14.57,1448300.0
2010-08-02 10:40:00,14.56,14.63,14.49,14.62,926100.0,14.56,14.63,14.49,14.62,926100.0
2010-08-02 10:50:00,14.63,14.64,14.54,14.59,350000.0,14.63,14.64,14.54,14.59,350000.0
2010-08-02 11:00:00,14.6,14.71,14.59,14.66,522200.0,14.6,14.71,14.59,14.66,522200.0
2010-08-02 11:10:00,14.67,14.7,14.65,14.68,265300.0,14.67,14.7,14.65,14.68,265300.0
2010-08-02 11:20:00,14.68,14.72,14.65,14.72,281400.0,14.68,14.72,14.65,14.72,281400.0
2010-08-02 11:30:00,14.71,14.72,14.63,14.64,285600.0,14.71,14.72,14.63,14.64,285600.0
2010-08-02 11:40:00,14.63,14.66,14.58,14.59,346500.0,14.63,14.66,14.58,14.59,346500.0
2010-08-02 11:50:00,14.59,14.69,14.59,14.67,340200.0,14.59,14.69,14.59,14.67,340200.0
2010-08-02 12:00:00,14.68,14.74,14.67,14.74,389900.0,14.68,14.74,14.67,14.74,389900.0
2010-08-02 12:10:00,14.73,14.74,14.68,14.7,370300.0,14.73,14.74,14.68,14.7,370300.0
2010-08-02 12:20:00,14.68,14.7,14.64,14.64,231000.0,14.68,14.7,14.64,14.64,231000.0
2010-08-02 12:30:00,14.65,14.68,14.64,14.65,171500.0,14.65,14.68,14.64,14.65,171500.0
2010-08-02 12:40:00,14.67,14.67,14.64,14.65,196700.0,14.67,14.67,14.64,14.65,196700.0
2010-08-02 12:50:00,14.64,14.68,14.61,14.64,344400.0,14.64,14.68,14.61,14.64,344400.0
2010-08-02 13:00:00,14.64,14.68,14.64,14.64,261100.0,14.64,14.68,14.64,14.64,261100.0
2010-08-02 13:10:00,14.64,14.65,14.58,14.61,439600.0,14.64,14.65,14.58,14.61,439600.0
2010-08-02 13:20:00,14.6,14.61,14.57,14.57,217700.0,14.6,14.61,14.57,14.57,217700.0
2010-08-02 13:30:00,14.57,14.61,14.57,14.59,280700.0,14.57,14.61,14.57,14.59,280700.0
2010-08-02 13:40:00,14.58,14.61,14.57,14.59,162400.0,14.58,14.61,14.57,14.59,162400.0
2010-08-02 13:50:00,14.58,14.58,14.51,14.52,541800.0,14.58,14.58,14.51,14.52,541800.0
2010-08-02 14:00:00,14.52,14.55,14.52,14.52,263900.0,14.52,14.55,14.52,14.52,263900.0
2010-08-02 14:10:00,14.52,14.54,14.49,14.5,570500.0,14.52,14.54,14.49,14.5,570500.0
2010-08-02 14:20:00,14.5,14.51,14.46,14.47,490700.0,14.5,14.51,14.46,14.47,490700.0
2010-08-02 14:30:00,14.48,14.48,14.42,14.48,833000.0,14.48,14.48,14.42,14.48,833000.0
2010-08-02 14:40:00,14.47,14.5,14.43,14.45,505400.0,14.47,14.5,14.43,14.45,505400.0
2010-08-02 14:50:00,14.44,14.49,14.43,14.48,354900.0,14.44,14.49,14.43,14.48,354900.0
2010-08-02 15:00:00,14.48,14.51,14.43,14.47,653800.0,14.48,14.51,14.43,14.47,653800.0
2010-08-02 15:10:00,14.48,14.48,14.44,14.47,468300.0,14.48,14.48,14.44,14.47,468300.0
2010-08-02 15:20:00,14.48,14.55,14.47,14.54,686700.0,14.48,14.55,14.47,14.54,686700.0
2010-08-02 15:30:00,14.53,14.57,14.49,14.53,936600.0,14.53,14.57,14.49,14.53,936600.0
2010-08-02 15:40:00,14.52,14.57,14.51,14.55,1022700.0,14.52,14.57,14.51,14.55,1022700.0
2010-08-02 15:50:00,14.55,14.57,14.53,14.55,1209600.0,14.55,14.57,14.53,14.55,1209600.0
2010-08-03 09:30:00,14.44,14.48,14.4,14.42,857500.0,14.44,14.48,14.4,14.42,857500.0
2010-08-03 09:40:00,14.42,14.43,14.29,14.3,1173900.0,14.42,14.43,14.29,14.3,1173900.0
2010-08-03 09:50:00,14.3,14.31,14.14,14.18,1553300.0,14.3,14.31,14.14,14.18,1553300.0
2010-08-03 10:00:00,14.17,14.24,14.1,14.24,1436400.0,14.17,14.24,14.1,14.24,1436400.0
2010-08-03 10:10:00,14.24,14.28,14.16,14.25,464800.0,14.24,14.28,14.16,14.25,464800.0
2010-08-03 10:20:00,14.25,14.27,14.2,14.2,432600.0,14.25,14.27,14.2,14.2,432600.0
2010-08-03 10:30:00,14.21,14.25,14.2,14.24,441000.0,14.21,14.25,14.2,14.24,441000.0
2010-08-03 10:40:00,14.24,14.32,14.24,14.3,689500.0,14.24,14.32,14.24,14.3,689500.0
2010-08-03 10:50:00,14.3,14.32,14.28,14.29,550900.0,14.3,14.32,14.28,14.29,550900.0
2010-08-03 11:00:00,14.29,14.35,14.29,14.33,611100.0,14.29,14.35,14.29,14.33,611100.0
2010-08-03 11:10:00,14.33,14.39,14.33,14.38,385700.0,14.33,14.39,14.33,14.38,385700.0
2010-08-03 11:20:00,14.38,14.38,14.3,14.33,466900.0,14.38,14.38,14.3,14.33,466900.0
2010-08-03 11:30:00,14.33,14.5,14.33,14.48,792400.0,14.33,14.5,14.33,14.48,792400.0
2010-08-03 11:40:00,14.48,14.57,14.48,14.56,1359400.0,14.48,14.57,14.48,14.56,1359400.0
2010-08-03 11:50:00,14.56,14.67,14.56,14.63,1456700.0,14.56,14.67,14.56,14.63,1456700.0
2010-08-03 12:00:00,14.63,14.81,14.6,14.81,1176000.0,14.63,14.81,14.6,14.81,1176000.0
2010-08-03 12:10:00,14.81,14.92,14.79,14.85,2430400.0,14.81,14.92,14.79,14.85,2430400.0
2010-08-03 12:20:00,14.85,14.89,14.75,14.81,1087100.0,14.85,14.89,14.75,14.81,1087100.0
2010-08-03 12:30:00,14.82,14.87,14.8,14.87,653800.0,14.82,14.87,14.8,14.87,653800.0
2010-08-03 12:40:00,14.87,14.88,14.82,14.84,564200.0,14.87,14.88,14.82,14.84,564200.0
2010-08-03 12:50:00,14.84,14.86,14.81,14.84,406000.0,14.84,14.86,14.81,14.84,406000.0
2010-08-03 13:00:00,14.84,14.86,14.81,14.83,613900.0,14.84,14.86,14.81,14.83,613900.0
2010-08-03 13:10:00,14.83,14.89,14.83,14.87,571900.0,14.83,14.89,14.83,14.87,571900.0
2010-08-03 13:20:00,14.87,14.89,14.84,14.84,215600.0,14.87,14.89,14.84,14.84,215600.0
2010-08-03 13:30:00,14.84,14.87,14.84,14.86,151200.0,14.84,14.87,14.84,14.86,151200.0
2010-08-03 13:40:00,14.85,14.87,14.85,14.86,226100.0,14.85,14.87,14.85,14.86,226100.0
2010-08-03 13:50:00,14.87,14.91,14.86,14.86,495600.0,14.87,14.91,14.86,14.86,495600.0
2010-08-03 14:00:00,14.86,14.9,14.84,14.89,576100.0,14.86,14.9,14.84,14.89,576100.0
2010-08-03 14:10:00,14.88,14.91,14.87,14.91,301700.0,14.88,14.91,14.87,14.91,301700.0
2010-08-03 14:20:00,14.91,14.93,14.89,14.92,307300.0,14.91,14.93,14.89,14.92,307300.0
2010-08-03 14:30:00,14.92,14.96,14.89,14.89,528500.0,14.92,14.96,14.89,14.89,528500.0
2010-08-03 14:40:00,14.89,14.96,14.88,14.92,647500.0,14.89,14.96,14.88,14.92,647500.0
2010-08-03 14:50:00,14.92,14.92,14.85,14.87,541100.0,14.92,14.92,14.85,14.87,541100.0
2010-08-03 15:00:00,14.86,14.87,14.83,14.86,476000.0,14.86,14.87,14.83,14.86,476000.0
2010-08-03 15:10:00,14.86,14.91,14.85,14.85,429800.0,14.86,14.91,14.85,14.85,429800.0
2010-08-03 15:20:00,14.85,14.87,14.83,14.86,731500.0,14.85,14.87,14.83,14.86,731500.0
2010-08-03 15:30:00,14.85,14.92,14.85,14.87,649600.0,14.85,14.92,14.85,14.87,649600.0
2010-08-03 15:40:00,14.87,14.92,14.86,14.91,1103200.0,14.87,14.92,14.86,14.91,1103200.0
2010-08-03 15:50:00,14.91,14.94,14.89,14.92,1873900.0,14.91,14.94,14.89,14.92,1873900.0
2010-08-04 09:30:00,15.0,15.28,14.96,15.27,1905400.0,15.0,15.28,14.96,15.27,1905400.0
2010-08-04 09:40:00,15.27,15.27,15.17,15.22,990500.0,15.27,15.27,15.17,15.22,990500.0
2010-08-04 09:50:00,15.23,15.28,15.16,15.27,1693300.0,15.23,15.28,15.16,15.27,1693300.0
2010-08-04 10:00:00,15.28,15.43,15.22,15.27,1728300.0,15.28,15.43,15.22,15.27,1728300.0
2010-08-04 10:10:00,15.26,15.28,15.13,15.14,710500.0,15.26,15.28,15.13,15.14,710500.0
2010-08-04 10:20:00,15.14,15.29,15.14,15.24,657300.0,15.14,15.29,15.14,15.24,657300.0
2010-08-04 10:30:00,15.25,15.26,15.09,15.14,543900.0,15.25,15.26,15.09,15.14,543900.0
2010-08-04 10:40:00,15.16,15.29,15.12,15.26,553700.0,15.16,15.29,15.12,15.26,553700.0
2010-08-04 10:50:00,15.26,15.32,15.22,15.32,454300.0,15.26,15.32,15.22,15.32,454300.0
2010-08-04 11:00:00,15.32,15.38,15.3,15.36,676200.0,15.32,15.38,15.3,15.36,676200.0
2010-08-04 11:10:00,15.34,15.36,15.31,15.32,337400.0,15.34,15.36,15.31,15.32,337400.0
2010-08-04 11:20:00,15.32,15.43,15.31,15.4,752500.0,15.32,15.43,15.31,15.4,752500.0
2010-08-04 11:30:00,15.39,15.41,15.33,15.33,315000.0,15.39,15.41,15.33,15.33,315000.0
2010-08-04 11:40:00,15.33,15.36,15.28,15.33,389200.0,15.33,15.36,15.28,15.33,389200.0
2010-08-04 11:50:00,15.33,15.41,15.32,15.38,476000.0,15.33,15.41,15.32,15.38,476000.0
2010-08-04 12:00:00,15.39,15.43,15.38,15.42,322700.0,15.39,15.43,15.38,15.42,322700.0
2010-08-04 12:10:00,15.42,15.46,15.41,15.43,398300.0,15.42,15.46,15.41,15.43,398300.0
2010-08-04 12:20:00,15.43,15.5,15.41,15.42,667800.0,15.43,15.5,15.41,15.42,667800.0
2010-08-04 12:30:00,15.41,15.46,15.4,15.44,464100.0,15.41,15.46,15.4,15.44,464100.0
2010-08-04 12:40:00,15.44,15.44,15.34,15.43,835800.0,15.44,15.44,15.34,15.43,835800.0
2010-08-04 12:50:00,15.43,15.46,15.43,15.44,451500.0,15.43,15.46,15.43,15.44,451500.0
2010-08-04 13:00:00,15.45,15.49,15.41,15.46,634900.0,15.45,15.49,15.41,15.46,634900.0
2010-08-04 13:10:00,15.45,15.47,15.37,15.37,522200.0,15.45,15.47,15.37,15.37,522200.0
2010-08-04 13:20:00,15.37,15.4,15.35,15.4,297500.0,15.37,15.4,15.35,15.4,297500.0
2010-08-04 13:30:00,15.38,15.43,15.37,15.42,242900.0,15.38,15.43,15.37,15.42,242900.0
2010-08-04 13:40:00,15.4,15.42,15.38,15.41,124600.0,15.4,15.42,15.38,15.41,124600.0
2010-08-04 13:50:00,15.41,15.44,15.38,15.41,310800.0,15.41,15.44,15.38,15.41,310800.0
2010-08-04 14:00:00,15.41,15.46,15.38,15.39,378000.0,15.41,15.46,15.38,15.39,378000.0
2010-08-04 14:10:00,15.39,15.4,15.36,15.37,246400.0,15.39,15.4,15.36,15.37,246400.0
2010-08-04 14:20:00,15.37,15.42,15.36,15.41,263200.0,15.37,15.42,15.36,15.41,263200.0
2010-08-04 14:30:00,15.41,15.43,15.36,15.36,197400.0,15.41,15.43,15.36,15.36,197400.0
2010-08-04 14:40:00,15.36,15.45,15.36,15.43,341600.0,15.36,15.45,15.36,15.43,341600.0
2010-08-04 14:50:00,15.42,15.43,15.37,15.39,163100.0,15.42,15.43,15.37,15.39,163100.0
2010-08-04 15:00:00,15.39,15.4,15.34,15.37,476000.0,15.39,15.4,15.34,15.37,476000.0
2010-08-04 15:10:00,15.36,15.42,15.36,15.39,273000.0,15.36,15.42,15.36,15.39,273000.0
2010-08-04 15:20:00,15.39,15.45,15.39,15.42,1034600.0,15.39,15.45,15.39,15.42,1034600.0
2010-08-04 15:30:00,15.42,15.44,15.39,15.43,532700.0,15.42,15.44,15.39,15.43,532700.0
2010-08-04 15:40:00,15.42,15.45,15.41,15.42,843500.0,15.42,15.45,15.41,15.42,843500.0
2010-08-04 15:50:00,15.43,15.46,15.42,15.45,1289400.0,15.43,15.46,15.42,15.45,1289400.0
2010-08-05 09:30:00,15.32,15.37,15.07,15.29,1299900.0,15.32,15.37,15.07,15.29,1299900.0
2010-08-05 09:40:00,15.29,15.46,15.25,15.43,932400.0,15.29,15.46,15.25,15.43,932400.0
2010-08-05 09:50:00,15.42,15.53,15.35,15.35,756700.0,15.42,15.53,15.35,15.35,756700.0
2010-08-05 10:00:00,15.35,15.42,15.33,15.33,509600.0,15.35,15.42,15.33,15.33,509600.0
2010-08-05 10:10:00,15.34,15.45,15.34,15.38,484400.0,15.34,15.45,15.34,15.38,484400.0
2010-08-05 10:20:00,15.37,15.45,15.36,15.45,194600.0,15.37,15.45,15.36,15.45,194600.0
2010-08-05 10:30:00,15.45,15.46,15.4,15.43,337400.0,15.45,15.46,15.4,15.43,337400.0
2010-08-05 10:40:00,15.45,15.47,15.41,15.47,254800.0,15.45,15.47,15.41,15.47,254800.0
2010-08-05 10:50:00,15.46,15.47,15.34,15.38,372400.0,15.46,15.47,15.34,15.38,372400.0
2010-08-05 11:00:00,15.37,15.41,15.35,15.39,315000.0,15.37,15.41,15.35,15.39,315000.0
2010-08-05 11:10:00,15.4,15.41,15.34,15.36,262500.0,15.4,15.41,15.34,15.36,262500.0
2010-08-05 11:20:00,15.36,15.44,15.34,15.44,646100.0,15.36,15.44,15.34,15.44,646100.0
2010-08-05 11:30:00,15.43,15.45,15.39,15.43,569800.0,15.43,15.45,15.39,15.43,569800.0
2010-08-05 11:40:00,15.43,15.48,15.41,15.47,625800.0,15.43,15.48,15.41,15.47,625800.0
2010-08-05 11:50:00,15.47,15.47,15.45,15.45,229600.0,15.47,15.47,15.45,15.45,229600.0
2010-08-05 12:00:00,15.44,15.47,15.43,15.44,271600.0,15.44,15.47,15.43,15.44,271600.0
2010-08-05 12:10:00,15.43,15.45,15.43,15.44,163800.0,15.43,15.45,15.43,15.44,163800.0
2010-08-05 12:20:00,15.44,15.45,15.42,15.42,259000.0,15.44,15.45,15.42,15.42,259000.0
2010-08-05 12:30:00,15.42,15.45,15.41,15.43,168700.0,15.42,15.45,15.41,15.43,168700.0
2010-08-05 12:40:00,15.43,15.45,15.41,15.45,244300.0,15.43,15.45,15.41,15.45,244300.0
2010-08-05 12:50:00,15.44,15.46,15.43,15.45,137900.0,15.44,15.46,15.43,15.45,137900.0
2010-08-05 13:00:00,15.45,15.47,15.43,15.47,223300.0,15.45,15.47,15.43,15.47,223300.0
2010-08-05 13:10:00,15.47,15.47,15.44,15.45,176400.0,15.47,15.47,15.44,15.45,176400.0
2010-08-05 13:20:00,15.45,15.47,15.44,15.46,88200.0,15.45,15.47,15.44,15.46,88200.0
2010-08-05 13:30:00,15.46,15.46,15.43,15.43,220500.0,15.46,15.46,15.43,15.43,220500.0
2010-08-05 13:40:00,15.43,15.45,15.43,15.45,133000.0,15.43,15.45,15.43,15.45,133000.0
2010-08-05 13:50:00,15.45,15.51,15.43,15.5,349300.0,15.45,15.51,15.43,15.5,349300.0
2010-08-05 14:00:00,15.5,15.63,15.49,15.62,1507800.0,15.5,15.63,15.49,15.62,1507800.0
2010-08-05 14:10:00,15.61,15.61,15.51,15.55,1337700.0,15.61,15.61,15.51,15.55,1337700.0
2010-08-05 14:20:00,15.55,15.56,15.48,15.53,558600.0,15.55,15.56,15.48,15.53,558600.0
2010-08-05 14:30:00,15.53,15.53,15.43,15.53,602700.0,15.53,15.53,15.43,15.53,602700.0
2010-08-05 14:40:00,15.53,15.55,15.5,15.5,333900.0,15.53,15.55,15.5,15.5,333900.0
2010-08-05 14:50:00,15.5,15.53,15.5,15.51,233800.0,15.5,15.53,15.5,15.51,233800.0
2010-08-05 15:00:00,15.52,15.56,15.51,15.54,345800.0,15.52,15.56,15.51,15.54,345800.0
2010-08-05 15:10:00,15.54,15.63,15.54,15.62,837900.0,15.54,15.63,15.54,15.62,837900.0
2010-08-05 15:20:00,15.63,15.67,15.61,15.64,1656900.0,15.63,15.67,15.61,15.64,1656900.0
2010-08-05 15:30:00,15.64,15.76,15.63,15.74,2013200.0,15.64,15.76,15.63,15.74,2013200.0
2010-08-05 15:40:00,15.75,15.81,15.74,15.79,2095800.0,15.75,15.81,15.74,15.79,2095800.0
2010-08-05 15:50:00,15.78,15.81,15.77,15.79,1783600.0,15.78,15.81,15.77,15.79,1783600.0
2010-08-06 09:30:00,15.53,15.97,15.41,15.94,1639400.0,15.53,15.97,15.41,15.94,1639400.0
2010-08-06 09:40:00,15.95,16.09,15.9,15.96,1827700.0,15.95,16.09,15.9,15.96,1827700.0
2010-08-06 09:50:00,15.94,16.24,15.94,16.24,1333500.0,15.94,16.24,15.94,16.24,1333500.0
2010-08-06 10:00:00,16.23,16.28,15.98,16.02,1891400.0,16.23,16.28,15.98,16.02,1891400.0
2010-08-06 10:10:00,16.03,16.14,15.97,16.07,1086400.0,16.03,16.14,15.97,16.07,1086400.0
2010-08-06 10:20:00,16.07,16.11,16.0,16.09,688100.0,16.07,16.11,16.0,16.09,688100.0
2010-08-06 10:30:00,16.09,16.17,16.09,16.1,1096900.0,16.09,16.17,16.09,16.1,1096900.0
2010-08-06 10:40:00,16.1,16.11,15.9,15.96,1815800.0,16.1,16.11,15.9,15.96,1815800.0
2010-08-06 10:50:00,15.96,15.99,15.87,15.9,863100.0,15.96,15.99,15.87,15.9,863100.0
2010-08-06 11:00:00,15.87,15.96,15.84,15.93,574000.0,15.87,15.96,15.84,15.93,574000.0
2010-08-06 11:10:00,15.93,16.03,15.93,15.95,836500.0,15.93,16.03,15.93,15.95,836500.0
2010-08-06 11:20:00,15.94,16.04,15.94,15.98,367500.0,15.94,16.04,15.94,15.98,367500.0
2010-08-06 11:30:00,15.98,16.0,15.94,15.98,189700.0,15.98,16.0,15.94,15.98,189700.0
2010-08-06 11:40:00,15.98,16.06,15.94,16.05,406700.0,15.98,16.06,15.94,16.05,406700.0
2010-08-06 11:50:00,16.05,16.08,16.01,16.02,502600.0,16.05,16.08,16.01,16.02,502600.0
2010-08-06 12:00:00,16.02,16.05,15.96,16.05,389200.0,16.02,16.05,15.96,16.05,389200.0
2010-08-06 12:10:00,16.04,16.04,15.97,16.0,380800.0,16.04,16.04,15.97,16.0,380800.0
2010-08-06 12:20:00,16.01,16.04,16.0,16.02,423500.0,16.01,16.04,16.0,16.02,423500.0
2010-08-06 12:30:00,16.02,16.04,16.0,16.03,434700.0,16.02,16.04,16.0,16.03,434700.0
2010-08-06 12:40:00,16.03,16.1,16.03,16.05,460600.0,16.03,16.1,16.03,16.05,460600.0
2010-08-06 12:50:00,16.05,16.1,16.04,16.06,469000.0,16.05,16.1,16.04,16.06,469000.0
2010-08-06 13:00:00,16.06,16.1,16.06,16.07,445200.0,16.06,16.1,16.06,16.07,445200.0
2010-08-06 13:10:00,16.07,16.11,16.06,16.11,870800.0,16.07,16.11,16.06,16.11,870800.0
2010-08-06 13:20:00,16.1,16.21,16.1,16.21,739900.0,16.1,16.21,16.1,16.21,739900.0
2010-08-06 13:30:00,16.2,16.27,16.19,16.25,1318800.0,16.2,16.27,16.19,16.25,1318800.0
2010-08-06 13:40:00,16.25,16.3,16.19,16.3,900900.0,16.25,16.3,16.19,16.3,900900.0
2010-08-06 13:50:00,16.29,16.39,16.29,16.35,1291500.0,16.29,16.39,16.29,16.35,1291500.0
2010-08-06 14:00:00,16.35,16.35,16.23,16.32,840700.0,16.35,16.35,16.23,16.32,840700.0
2010-08-06 14:10:00,16.32,16.32,16.21,16.23,536900.0,16.32,16.32,16.21,16.23,536900.0
2010-08-06 14:20:00,16.23,16.26,16.2,16.26,326900.0,16.23,16.26,16.2,16.26,326900.0
2010-08-06 14:30:00,16.26,16.29,16.24,16.26,343000.0,16.26,16.29,16.24,16.26,343000.0
2010-08-06 14:40:00,16.26,16.36,16.26,16.32,625800.0,16.26,16.36,16.26,16.32,625800.0
2010-08-06 14:50:00,16.33,16.53,16.32,16.52,1829100.0,16.33,16.53,16.32,16.52,1829100.0
2010-08-06 15:00:00,16.53,16.54,16.41,16.45,854700.0,16.53,16.54,16.41,16.45,854700.0
2010-08-06 15:10:00,16.45,16.67,16.45,16.56,3187800.0,16.45,16.67,16.45,16.56,3187800.0
2010-08-06 15:20:00,16.56,16.82,16.56,16.82,3336200.0,16.56,16.82,16.56,16.82,3336200.0
2010-08-06 15:30:00,16.82,16.92,16.76,16.84,4123000.0,16.82,16.92,16.76,16.84,4123000.0
2010-08-06 15:40:00,16.84,16.91,16.79,16.89,3463600.0,16.84,16.91,16.79,16.89,3463600.0
2010-08-06 15:50:00,16.89,16.96,16.87,16.89,4601800.0,16.89,16.96,16.87,16.89,4601800.0
2010-08-09 09:30:00,16.85,16.99,16.58,16.7,2172800.0,16.85,16.99,16.58,16.7,2172800.0
2010-08-09 09:40:00,16.74,16.84,16.61,16.63,1085700.0,16.74,16.84,16.61,16.63,1085700.0
2010-08-09 09:50:00,16.61,16.66,16.37,16.43,2065700.0,16.61,16.66,16.37,16.43,2065700.0
2010-08-09 10:00:00,16.43,16.57,16.42,16.56,1115100.0,16.43,16.57,16.42,16.56,1115100.0
2010-08-09 10:10:00,16.56,16.57,16.41,16.43,882000.0,16.56,16.57,16.41,16.43,882000.0
2010-08-09 10:20:00,16.42,16.54,16.4,16.51,539700.0,16.42,16.54,16.4,16.51,539700.0
2010-08-09 10:30:00,16.51,16.58,16.44,16.44,573300.0,16.51,16.58,16.44,16.44,573300.0
2010-08-09 10:40:00,16.44,16.51,16.44,16.44,431200.0,16.44,16.51,16.44,16.44,431200.0
2010-08-09 10:50:00,16.45,16.51,16.44,16.48,328300.0,16.45,16.51,16.44,16.48,328300.0
2010-08-09 11:00:00,16.49,16.57,16.48,16.53,347900.0,16.49,16.57,16.48,16.53,347900.0
2010-08-09 11:10:00,16.52,16.67,16.52,16.63,723100.0,16.52,16.67,16.52,16.63,723100.0
2010-08-09 11:20:00,16.63,16.66,16.55,16.59,380800.0,16.63,16.66,16.55,16.59,380800.0
2010-08-09 11:30:00,16.59,16.66,16.58,16.62,511700.0,16.59,16.66,16.58,16.62,511700.0
2010-08-09 11:40:00,16.61,16.64,16.55,16.57,481600.0,16.61,16.64,16.55,16.57,481600.0
2010-08-09 11:50:00,16.57,16.63,16.55,16.57,407400.0,16.57,16.63,16.55,16.57,407400.0
2010-08-09 12:00:00,16.58,16.64,16.57,16.61,182700.0,16.58,16.64,16.57,16.61,182700.0
2010-08-09 12:10:00,16.62,16.64,16.58,16.59,211400.0,16.62,16.64,16.58,16.59,211400.0
2010-08-09 12:20:00,16.59,16.6,16.57,16.58,231700.0,16.59,16.6,16.57,16.58,231700.0
2010-08-09 12:30:00,16.58,16.61,16.58,16.61,148400.0,16.58,16.61,16.58,16.61,148400.0
2010-08-09 12:40:00,16.61,16.66,16.6,16.64,242900.0,16.61,16.66,16.6,16.64,242900.0
2010-08-09 12:50:00,16.64,16.65,16.59,16.64,390600.0,16.64,16.65,16.59,16.64,390600.0
2010-08-09 13:00:00,16.65,16.73,16.65,16.71,489300.0,16.65,16.73,16.65,16.71,489300.0
2010-08-09 13:10:00,16.7,16.74,16.7,16.74,296800.0,16.7,16.74,16.7,16.74,296800.0
2010-08-09 13:20:00,16.73,16.75,16.69,16.71,338100.0,16.73,16.75,16.69,16.71,338100.0
2010-08-09 13:30:00,16.7,16.78,16.7,16.76,411600.0,16.7,16.78,16.7,16.76,411600.0
2010-08-09 13:40:00,16.76,16.76,16.68,16.71,392000.0,16.76,16.76,16.68,16.71,392000.0
2010-08-09 13:50:00,16.71,16.73,16.69,16.69,209300.0,16.71,16.73,16.69,16.69,209300.0
2010-08-09 14:00:00,16.7,16.73,16.69,16.72,184100.0,16.7,16.73,16.69,16.72,184100.0
2010-08-09 14:10:00,16.71,16.72,16.63,16.63,357000.0,16.71,16.72,16.63,16.63,357000.0
2010-08-09 14:20:00,16.64,16.66,16.62,16.62,225400.0,16.64,16.66,16.62,16.62,225400.0
2010-08-09 14:30:00,16.63,16.69,16.62,16.68,686700.0,16.63,16.69,16.62,16.68,686700.0
2010-08-09 14:40:00,16.68,16.71,16.68,16.71,172900.0,16.68,16.71,16.68,16.71,172900.0
2010-08-09 14:50:00,16.71,16.75,16.71,16.75,614600.0,16.71,16.75,16.71,16.75,614600.0
2010-08-09 15:00:00,16.75,16.75,16.68,16.7,268100.0,16.75,16.75,16.68,16.7,268100.0
2010-08-09 15:10:00,16.7,16.7,16.66,16.67,257600.0,16.7,16.7,16.66,16.67,257600.0
2010-08-09 15:20:00,16.68,16.71,16.66,16.7,354900.0,16.68,16.71,16.66,16.7,354900.0
2010-08-09 15:30:00,16.69,16.73,16.69,16.71,315700.0,16.69,16.73,16.69,16.71,315700.0
2010-08-09 15:40:00,16.7,16.73,16.7,16.71,326900.0,16.7,16.73,16.7,16.71,326900.0
2010-08-09 15:50:00,16.71,16.72,16.68,16.7,997500.0,16.71,16.72,16.68,16.7,997500.0
2010-08-10 09:30:00,16.2,16.39,16.17,16.34,3041500.0,16.2,16.39,16.17,16.34,3041500.0
2010-08-10 09:40:00,16.34,16.84,16.3,16.84,3672200.0,16.34,16.84,16.3,16.84,3672200.0
2010-08-10 09:50:00,16.82,17.04,16.79,16.97,5225500.0,16.82,17.04,16.79,16.97,5225500.0
2010-08-10 10:00:00,16.99,17.38,16.94,17.34,6917400.0,16.99,17.38,16.94,17.34,6917400.0
2010-08-10 10:10:00,17.32,17.53,17.26,17.47,5282900.0,17.32,17.53,17.26,17.47,5282900.0
2010-08-10 10:20:00,17.47,17.9,17.47,17.87,8089200.0,17.47,17.9,17.47,17.87,8089200.0
2010-08-10 10:30:00,17.87,18.03,17.58,17.6,7996100.0,17.87,18.03,17.58,17.6,7996100.0
2010-08-10 10:40:00,17.61,17.71,17.55,17.58,3642100.0,17.61,17.71,17.55,17.58,3642100.0
2010-08-10 10:50:00,17.59,17.66,17.51,17.57,2550100.0,17.59,17.66,17.51,17.57,2550100.0
2010-08-10 11:00:00,17.57,17.71,17.55,17.67,2369500.0,17.57,17.71,17.55,17.67,2369500.0
2010-08-10 11:10:00,17.65,17.7,17.53,17.54,1204000.0,17.65,17.7,17.53,17.54,1204000.0
2010-08-10 11:20:00,17.55,17.64,17.51,17.62,1055600.0,17.55,17.64,17.51,17.62,1055600.0
2010-08-10 11:30:00,17.63,17.78,17.6,17.73,1768200.0,17.63,17.78,17.6,17.73,1768200.0
2010-08-10 11:40:00,17.73,17.75,17.63,17.67,1019900.0,17.73,17.75,17.63,17.67,1019900.0
2010-08-10 11:50:00,17.67,17.77,17.67,17.73,835800.0,17.67,17.77,17.67,17.73,835800.0
2010-08-10 12:00:00,17.74,17.78,17.68,17.77,1201200.0,17.74,17.78,17.68,17.77,1201200.0
2010-08-10 12:10:00,17.77,17.78,17.71,17.73,677600.0,17.77,17.78,17.71,17.73,677600.0
2010-08-10 12:20:00,17.73,17.81,17.73,17.79,933800.0,17.73,17.81,17.73,17.79,933800.0
2010-08-10 12:30:00,17.79,17.81,17.71,17.78,1013600.0,17.79,17.81,17.71,17.78,1013600.0
2010-08-10 12:40:00,17.78,17.81,17.77,17.8,842800.0,17.78,17.81,17.77,17.8,842800.0
2010-08-10 12:50:00,17.79,17.93,17.76,17.92,1687000.0,17.79,17.93,17.76,17.92,1687000.0
2010-08-10 13:00:00,17.92,18.07,17.88,17.95,3369800.0,17.92,18.07,17.88,17.95,3369800.0
2010-08-10 13:10:00,17.94,17.96,17.83,17.9,1684200.0,17.94,17.96,17.83,17.9,1684200.0
2010-08-10 13:20:00,17.9,17.95,17.78,17.82,1425200.0,17.9,17.95,17.78,17.82,1425200.0
2010-08-10 13:30:00,17.82,17.82,17.61,17.67,2347800.0,17.82,17.82,17.61,17.67,2347800.0
2010-08-10 13:40:00,17.68,17.85,17.68,17.76,1341200.0,17.68,17.85,17.68,17.76,1341200.0
2010-08-10 13:50:00,17.76,17.78,17.68,17.74,1174600.0,17.76,17.78,17.68,17.74,1174600.0
2010-08-10 14:00:00,17.73,17.81,17.73,17.76,641200.0,17.73,17.81,17.73,17.76,641200.0
2010-08-10 14:10:00,17.76,17.84,17.72,17.81,1045800.0,17.76,17.84,17.72,17.81,1045800.0
2010-08-10 14:20:00,17.81,17.86,17.75,17.84,1218000.0,17.81,17.86,17.75,17.84,1218000.0
2010-08-10 14:30:00,17.84,18.0,17.84,18.0,1989400.0,17.84,18.0,17.84,18.0,1989400.0
2010-08-10 14:40:00,18.0,18.04,17.91,17.96,1881600.0,18.0,18.04,17.91,17.96,1881600.0
2010-08-10 14:50:00,17.96,17.98,17.82,17.92,1116500.0,17.96,17.98,17.82,17.92,1116500.0
2010-08-10 15:00:00,17.9,18.0,17.88,17.98,948500.0,17.9,18.0,17.88,17.98,948500.0
2010-08-10 15:10:00,17.97,17.99,17.84,17.84,1087100.0,17.97,17.99,17.84,17.84,1087100.0
2010-08-10 15:20:00,17.85,17.95,17.82,17.91,990500.0,17.85,17.95,17.82,17.91,990500.0
2010-08-10 15:30:00,17.9,17.94,17.87,17.87,1142400.0,17.9,17.94,17.87,17.87,1142400.0
2010-08-10 15:40:00,17.87,17.91,17.84,17.86,1460900.0,17.87,17.91,17.84,17.86,1460900.0
2010-08-10 15:50:00,17.87,17.87,17.83,17.85,2946300.0,17.87,17.87,17.83,17.85,2946300.0
2010-08-11 09:30:00,17.44,17.89,17.34,17.82,4356800.0,17.44,17.89,17.34,17.82,4356800.0
2010-08-11 09:40:00,17.8,17.98,17.74,17.88,4006100.0,17.8,17.98,17.74,17.88,4006100.0
2010-08-11 09:50:00,17.9,18.15,17.83,18.07,4431000.0,17.9,18.15,17.83,18.07,4431000.0
2010-08-11 10:00:00,18.06,18.21,18.03,18.18,3861200.0,18.06,18.21,18.03,18.18,3861200.0
2010-08-11 10:10:00,18.18,18.34,18.17,18.29,5257700.0,18.18,18.34,18.17,18.29,5257700.0
2010-08-11 10:20:00,18.29,18.35,18.04,18.06,4378500.0,18.29,18.35,18.04,18.06,4378500.0
2010-08-11 10:30:00,18.06,18.08,17.76,17.87,4205600.0,18.06,18.08,17.76,17.87,4205600.0
2010-08-11 10:40:00,17.88,17.91,17.59,17.63,3084200.0,17.88,17.91,17.59,17.63,3084200.0
2010-08-11 10:50:00,17.62,17.69,17.5,17.66,2358300.0,17.62,17.69,17.5,17.66,2358300.0
2010-08-11 11:00:00,17.66,17.84,17.64,17.71,1815800.0,17.66,17.84,17.64,17.71,1815800.0
2010-08-11 11:10:00,17.7,17.71,17.52,17.61,1546300.0,17.7,17.71,17.52,17.61,1546300.0
2010-08-11 11:20:00,17.61,17.76,17.54,17.76,1283100.0,17.61,17.76,17.54,17.76,1283100.0
2010-08-11 11:30:00,17.76,17.78,17.65,17.69,942200.0,17.76,17.78,17.65,17.69,942200.0
2010-08-11 11:40:00,17.69,17.83,17.69,17.82,864500.0,17.69,17.83,17.69,17.82,864500.0
2010-08-11 11:50:00,17.83,17.83,17.67,17.77,934500.0,17.83,17.83,17.67,17.77,934500.0
2010-08-11 12:00:00,17.76,17.78,17.72,17.75,796600.0,17.76,17.78,17.72,17.75,796600.0
2010-08-11 12:10:00,17.76,17.81,17.72,17.77,947800.0,17.76,17.81,17.72,17.77,947800.0
2010-08-11 12:20:00,17.78,17.8,17.72,17.78,307300.0,17.78,17.8,17.72,17.78,307300.0
2010-08-11 12:30:00,17.78,17.8,17.71,17.73,768600.0,17.78,17.8,17.71,17.73,768600.0
2010-08-11 12:40:00,17.73,17.73,17.64,17.66,885500.0,17.73,17.73,17.64,17.66,885500.0
2010-08-11 12:50:00,17.66,17.75,17.64,17.71,522900.0,17.66,17.75,17.64,17.71,522900.0
2010-08-11 13:00:00,17.71,17.78,17.7,17.73,440300.0,17.71,17.78,17.7,17.73,440300.0
2010-08-11 13:10:00,17.73,17.76,17.71,17.73,506100.0,17.73,17.76,17.71,17.73,506100.0
2010-08-11 13:20:00,17.73,17.74,17.69,17.73,393400.0,17.73,17.74,17.69,17.73,393400.0
2010-08-11 13:30:00,17.74,17.74,17.66,17.72,777700.0,17.74,17.74,17.66,17.72,777700.0
2010-08-11 13:40:00,17.71,17.74,17.68,17.72,557900.0,17.71,17.74,17.68,17.72,557900.0
2010-08-11 13:50:00,17.73,17.74,17.7,17.73,282800.0,17.73,17.74,17.7,17.73,282800.0
2010-08-11 14:00:00,17.73,17.85,17.73,17.83,904400.0,17.73,17.85,17.73,17.83,904400.0
2010-08-11 14:10:00,17.81,17.95,17.8,17.94,1317400.0,17.81,17.95,17.8,17.94,1317400.0
2010-08-11 14:20:00,17.95,18.14,17.94,18.12,2643900.0,17.95,18.14,17.94,18.12,2643900.0
2010-08-11 14:30:00,18.12,18.15,17.93,18.0,2401700.0,18.12,18.15,17.93,18.0,2401700.0
2010-08-11 14:40:00,18.0,18.04,17.94,18.03,864500.0,18.0,18.04,17.94,18.03,864500.0
2010-08-11 14:50:00,18.02,18.07,17.94,17.98,1089900.0,18.02,18.07,17.94,17.98,1089900.0
2010-08-11 15:00:00,17.97,18.0,17.88,17.99,1363600.0,17.97,18.0,17.88,17.99,1363600.0
2010-08-11 15:10:00,17.98,18.02,17.9,17.98,883400.0,17.98,18.02,17.9,17.98,883400.0
2010-08-11 15:20:00,17.98,18.14,17.97,18.12,1762600.0,17.98,18.14,17.97,18.12,1762600.0
2010-08-11 15:30:00,18.13,18.16,18.05,18.1,1882300.0,18.13,18.16,18.05,18.1,1882300.0
2010-08-11 15:40:00,18.1,18.14,18.04,18.1,1358700.0,18.1,18.14,18.04,18.1,1358700.0
2010-08-11 15:50:00,18.09,18.11,18.03,18.06,2246300.0,18.09,18.11,18.03,18.06,2246300.0
2010-08-12 09:30:00,17.77,18.21,17.72,18.13,3805200.0,17.77,18.21,17.72,18.13,3805200.0
2010-08-12 09:40:00,18.14,18.53,18.09,18.4,6099800.0,18.14,18.53,18.09,18.4,6099800.0
2010-08-12 09:50:00,18.41,18.41,18.13,18.29,3183600.0,18.41,18.41,18.13,18.29,3183600.0
2010-08-12 10:00:00,18.29,18.38,18.2,18.36,1809500.0,18.29,18.38,18.2,18.36,1809500.0
2010-08-12 10:10:00,18.36,18.47,18.26,18.35,2124500.0,18.36,18.47,18.26,18.35,2124500.0
2010-08-12 10:20:00,18.36,18.4,18.3,18.39,971600.0,18.36,18.4,18.3,18.39,971600.0
2010-08-12 10:30:00,18.36,18.48,18.32,18.47,1548400.0,18.36,18.48,18.32,18.47,1548400.0
2010-08-12 10:40:00,18.47,18.52,18.4,18.42,2013900.0,18.47,18.52,18.4,18.42,2013900.0
2010-08-12 10:50:00,18.44,18.5,18.38,18.45,1192100.0,18.44,18.5,18.38,18.45,1192100.0
2010-08-12 11:00:00,18.45,18.49,18.36,18.4,1309000.0,18.45,18.49,18.36,18.4,1309000.0
2010-08-12 11:10:00,18.39,18.46,18.36,18.42,653800.0,18.39,18.46,18.36,18.42,653800.0
2010-08-12 11:20:00,18.42,18.5,18.37,18.48,869400.0,18.42,18.5,18.37,18.48,869400.0
2010-08-12 11:30:00,18.49,18.65,18.48,18.59,3623200.0,18.49,18.65,18.48,18.59,3623200.0
2010-08-12 11:40:00,18.59,18.59,18.51,18.58,1114400.0,18.59,18.59,18.51,18.58,1114400.0
2010-08-12 11:50:00,18.57,18.63,18.56,18.6,761600.0,18.57,18.63,18.56,18.6,761600.0
2010-08-12 12:00:00,18.59,18.62,18.57,18.6,1262800.0,18.59,18.62,18.57,18.6,1262800.0
2010-08-12 12:10:00,18.61,18.75,18.6,18.71,2026500.0,18.61,18.75,18.6,18.71,2026500.0
2010-08-12 12:20:00,18.71,18.76,18.67,18.71,1366400.0,18.71,18.76,18.67,18.71,1366400.0
2010-08-12 12:30:00,18.71,18.73,18.69,18.72,889700.0,18.71,18.73,18.69,18.72,889700.0
2010-08-12 12:40:00,18.72,18.74,18.7,18.73,1022000.0,18.72,18.74,18.7,18.73,1022000.0
2010-08-12 12:50:00,18.73,18.89,18.73,18.89,2368800.0,18.73,18.89,18.73,18.89,2368800.0
2010-08-12 13:00:00,18.88,18.9,18.84,18.87,1298500.0,18.88,18.9,18.84,18.87,1298500.0
2010-08-12 13:10:00,18.87,18.89,18.83,18.87,1516900.0,18.87,18.89,18.83,18.87,1516900.0
2010-08-12 13:20:00,18.86,18.87,18.69,18.76,1429400.0,18.86,18.87,18.69,18.76,1429400.0
2010-08-12 13:30:00,18.76,18.79,18.7,18.73,1019200.0,18.76,18.79,18.7,18.73,1019200.0
2010-08-12 13:40:00,18.72,18.72,18.58,18.6,1747900.0,18.72,18.72,18.58,18.6,1747900.0
2010-08-12 13:50:00,18.6,18.68,18.59,18.65,766500.0,18.6,18.68,18.59,18.65,766500.0
2010-08-12 14:00:00,18.64,18.68,18.6,18.68,762300.0,18.64,18.68,18.6,18.68,762300.0
2010-08-12 14:10:00,18.68,18.75,18.67,18.67,997500.0,18.68,18.75,18.67,18.67,997500.0
2010-08-12 14:20:00,18.68,18.73,18.64,18.71,685300.0,18.68,18.73,18.64,18.71,685300.0
2010-08-12 14:30:00,18.7,18.71,18.63,18.64,571900.0,18.7,18.71,18.63,18.64,571900.0
2010-08-12 14:40:00,18.65,18.71,18.63,18.68,745500.0,18.65,18.71,18.63,18.68,745500.0
2010-08-12 14:50:00,18.68,18.81,18.67,18.8,895300.0,18.68,18.81,18.67,18.8,895300.0
2010-08-12 15:00:00,18.8,18.91,18.79,18.88,2314200.0,18.8,18.91,18.79,18.88,2314200.0
2010-08-12 15:10:00,18.87,18.91,18.83,18.84,2592100.0,18.87,18.91,18.83,18.84,2592100.0
2010-08-12 15:20:00,18.84,18.97,18.84,18.93,2951900.0,18.84,18.97,18.84,18.93,2951900.0
2010-08-12 15:30:00,18.93,19.03,18.93,18.99,2871400.0,18.93,19.03,18.93,18.99,2871400.0
2010-08-12 15:40:00,18.99,19.06,18.92,19.02,3227700.0,18.99,19.06,18.92,19.02,3227700.0
2010-08-12 15:50:00,19.02,19.11,18.99,19.0,4228700.0,19.02,19.11,18.99,19.0,4228700.0
2010-08-13 09:30:00,18.92,19.2,18.61,18.76,5831000.0,18.92,19.2,18.61,18.76,5831000.0
2010-08-13 09:40:00,18.81,18.85,18.63,18.8,2904300.0,18.81,18.85,18.63,18.8,2904300.0
2010-08-13 09:50:00,18.81,19.06,18.65,19.03,2706200.0,18.81,19.06,18.65,19.03,2706200.0
2010-08-13 10:00:00,19.03,19.05,18.84,18.86,1967000.0,19.03,19.05,18.84,18.86,1967000.0
2010-08-13 10:10:00,18.86,18.92,18.8,18.83,1908200.0,18.86,18.92,18.8,18.83,1908200.0
2010-08-13 10:20:00,18.83,18.86,18.71,18.86,2209200.0,18.83,18.86,18.71,18.86,2209200.0
2010-08-13 10:30:00,18.85,18.93,18.81,18.91,1289400.0,18.85,18.93,18.81,18.91,1289400.0
2010-08-13 10:40:00,18.91,18.94,18.83,18.88,1656200.0,18.91,18.94,18.83,18.88,1656200.0
2010-08-13 10:50:00,18.88,18.91,18.82,18.89,1261400.0,18.88,18.91,18.82,18.89,1261400.0
2010-08-13 11:00:00,18.88,18.96,18.79,18.9,886200.0,18.88,18.96,18.79,18.9,886200.0
2010-08-13 11:10:00,18.88,18.89,18.84,18.86,445200.0,18.88,18.89,18.84,18.86,445200.0
2010-08-13 11:20:00,18.86,18.88,18.83,18.83,723100.0,18.86,18.88,18.83,18.83,723100.0
2010-08-13 11:30:00,18.83,18.86,18.76,18.83,1397900.0,18.83,18.86,18.76,18.83,1397900.0
2010-08-13 11:40:00,18.83,18.88,18.82,18.86,932400.0,18.83,18.88,18.82,18.86,932400.0
2010-08-13 11:50:00,18.85,18.88,18.8,18.85,462700.0,18.85,18.88,18.8,18.85,462700.0
2010-08-13 12:00:00,18.85,18.91,18.83,18.87,426300.0,18.85,18.91,18.83,18.87,426300.0
2010-08-13 12:10:00,18.88,18.88,18.84,18.87,602000.0,18.88,18.88,18.84,18.87,602000.0
2010-08-13 12:20:00,18.87,18.89,18.85,18.89,412300.0,18.87,18.89,18.85,18.89,412300.0
2010-08-13 12:30:00,18.89,18.89,18.81,18.84,560700.0,18.89,18.89,18.81,18.84,560700.0
2010-08-13 12:40:00,18.84,18.88,18.82,18.87,375900.0,18.84,18.88,18.82,18.87,375900.0
2010-08-13 12:50:00,18.86,18.88,18.84,18.88,355600.0,18.86,18.88,18.84,18.88,355600.0
2010-08-13 13:00:00,18.88,18.88,18.83,18.83,515200.0,18.88,18.88,18.83,18.83,515200.0
2010-08-13 13:10:00,18.84,18.85,18.79,18.8,550900.0,18.84,18.85,18.79,18.8,550900.0
2010-08-13 13:20:00,18.8,18.82,18.76,18.79,1078000.0,18.8,18.82,18.76,18.79,1078000.0
2010-08-13 13:30:00,18.8,18.8,18.73,18.78,898100.0,18.8,18.8,18.73,18.78,898100.0
2010-08-13 13:40:00,18.77,18.8,18.72,18.74,1038100.0,18.77,18.8,18.72,18.74,1038100.0
2010-08-13 13:50:00,18.74,18.77,18.71,18.75,1038100.0,18.74,18.77,18.71,18.75,1038100.0
2010-08-13 14:00:00,18.74,18.8,18.73,18.79,933100.0,18.74,18.8,18.73,18.79,933100.0
2010-08-13 14:10:00,18.78,18.84,18.78,18.81,718200.0,18.78,18.84,18.78,18.81,718200.0
2010-08-13 14:20:00,18.81,18.84,18.79,18.81,721700.0,18.81,18.84,18.79,18.81,721700.0
2010-08-13 14:30:00,18.81,18.88,18.8,18.86,1600900.0,18.81,18.88,18.8,18.86,1600900.0
2010-08-13 14:40:00,18.86,18.95,18.86,18.89,1087800.0,18.86,18.95,18.86,18.89,1087800.0
2010-08-13 14:50:00,18.89,18.95,18.87,18.91,547400.0,18.89,18.95,18.87,18.91,547400.0
2010-08-13 15:00:00,18.92,18.94,18.81,18.92,700000.0,18.92,18.94,18.81,18.92,700000.0
2010-08-13 15:10:00,18.91,18.95,18.88,18.92,290500.0,18.91,18.95,18.88,18.92,290500.0
2010-08-13 15:20:00,18.9,19.04,18.9,18.99,1554000.0,18.9,19.04,18.9,18.99,1554000.0
2010-08-13 15:30:00,18.99,19.02,18.95,19.0,852600.0,18.99,19.02,18.95,19.0,852600.0
2010-08-13 15:40:00,18.99,19.01,18.93,18.96,970200.0,18.99,19.01,18.93,18.96,970200.0
2010-08-13 15:50:00,18.95,18.99,18.89,18.89,1825600.0,18.95,18.99,18.89,18.89,1825600.0
2010-08-16 09:30:00,18.81,19.21,18.67,19.17,2497600.0,18.81,19.21,18.67,19.17,2497600.0
2010-08-16 09:40:00,19.16,19.26,19.05,19.19,2440200.0,19.16,19.26,19.05,19.19,2440200.0
2010-08-16 09:50:00,19.2,19.24,19.02,19.13,1600900.0,19.2,19.24,19.02,19.13,1600900.0
2010-08-16 10:00:00,19.12,19.31,19.08,19.25,1774500.0,19.12,19.31,19.08,19.25,1774500.0
2010-08-16 10:10:00,19.25,19.35,19.22,19.3,1369900.0,19.25,19.35,19.22,19.3,1369900.0
2010-08-16 10:20:00,19.3,19.42,19.3,19.34,1815800.0,19.3,19.42,19.3,19.34,1815800.0
2010-08-16 10:30:00,19.34,19.36,19.26,19.34,973000.0,19.34,19.36,19.26,19.34,973000.0
2010-08-16 10:40:00,19.34,19.4,19.31,19.38,809900.0,19.34,19.4,19.31,19.38,809900.0
2010-08-16 10:50:00,19.38,19.4,19.29,19.38,1017800.0,19.38,19.4,19.29,19.38,1017800.0
2010-08-16 11:00:00,19.38,19.4,19.3,19.3,694400.0,19.38,19.4,19.3,19.3,694400.0
2010-08-16 11:10:00,19.3,19.39,19.3,19.38,546000.0,19.3,19.39,19.3,19.38,546000.0
2010-08-16 11:20:00,19.38,19.39,19.31,19.32,459900.0,19.38,19.39,19.31,19.32,459900.0
2010-08-16 11:30:00,19.34,19.38,19.33,19.36,356300.0,19.34,19.38,19.33,19.36,356300.0
2010-08-16 11:40:00,19.36,19.39,19.33,19.38,528500.0,19.36,19.39,19.33,19.38,528500.0
2010-08-16 11:50:00,19.38,19.39,19.34,19.34,401800.0,19.38,19.39,19.34,19.34,401800.0
2010-08-16 12:00:00,19.35,19.39,19.33,19.38,396900.0,19.35,19.39,19.33,19.38,396900.0
2010-08-16 12:10:00,19.38,19.42,19.37,19.42,685300.0,19.38,19.42,19.37,19.42,685300.0
2010-08-16 12:20:00,19.42,19.59,19.42,19.57,2242800.0,19.42,19.59,19.42,19.57,2242800.0
2010-08-16 12:30:00,19.57,19.64,19.54,19.62,1140300.0,19.57,19.64,19.54,19.62,1140300.0
2010-08-16 12:40:00,19.61,19.64,19.59,19.61,695800.0,19.61,19.64,19.59,19.61,695800.0
2010-08-16 12:50:00,19.61,19.63,19.57,19.6,758100.0,19.61,19.63,19.57,19.6,758100.0
2010-08-16 13:00:00,19.6,19.61,19.53,19.56,523600.0,19.6,19.61,19.53,19.56,523600.0
2010-08-16 13:10:00,19.55,19.62,19.54,19.61,605500.0,19.55,19.62,19.54,19.61,605500.0
2010-08-16 13:20:00,19.62,19.62,19.58,19.6,291200.0,19.62,19.62,19.58,19.6,291200.0
2010-08-16 13:30:00,19.59,19.6,19.56,19.58,454300.0,19.59,19.6,19.56,19.58,454300.0
2010-08-16 13:40:00,19.59,19.6,19.54,19.54,548800.0,19.59,19.6,19.54,19.54,548800.0
2010-08-16 13:50:00,19.54,19.55,19.48,19.51,532700.0,19.54,19.55,19.48,19.51,532700.0
2010-08-16 14:00:00,19.53,19.57,19.5,19.56,981400.0,19.53,19.57,19.5,19.56,981400.0
2010-08-16 14:10:00,19.56,19.59,19.52,19.58,1136800.0,19.56,19.59,19.52,19.58,1136800.0
2010-08-16 14:20:00,19.58,19.7,19.58,19.66,1525300.0,19.58,19.7,19.58,19.66,1525300.0
2010-08-16 14:30:00,19.67,19.69,19.63,19.65,951300.0,19.67,19.69,19.63,19.65,951300.0
2010-08-16 14:40:00,19.65,19.7,19.6,19.67,1276100.0,19.65,19.7,19.6,19.67,1276100.0
2010-08-16 14:50:00,19.67,19.67,19.55,19.59,1322300.0,19.67,19.67,19.55,19.59,1322300.0
2010-08-16 15:00:00,19.59,19.59,19.4,19.45,2023000.0,19.59,19.59,19.4,19.45,2023000.0
2010-08-16 15:10:00,19.45,19.45,19.32,19.4,1702400.0,19.45,19.45,19.32,19.4,1702400.0
2010-08-16 15:20:00,19.4,19.49,19.38,19.46,809200.0,19.4,19.49,19.38,19.46,809200.0
2010-08-16 15:30:00,19.46,19.55,19.41,19.52,824600.0,19.46,19.55,19.41,19.52,824600.0
2010-08-16 15:40:00,19.52,19.63,19.5,19.56,1306200.0,19.52,19.63,19.5,19.56,1306200.0
2010-08-16 15:50:00,19.57,19.64,19.56,19.6,1794800.0,19.57,19.64,19.56,19.6,1794800.0
2010-08-17 09:30:00,19.93,20.13,19.71,20.0,5651800.0,19.93,20.13,19.71,20.0,5651800.0
2010-08-17 09:40:00,20.01,20.01,19.75,19.9,1955800.0,20.01,20.01,19.75,19.9,1955800.0
2010-08-17 09:50:00,19.91,19.93,19.82,19.86,990500.0,19.91,19.93,19.82,19.86,990500.0
2010-08-17 10:00:00,19.86,19.96,19.75,19.8,1631700.0,19.86,19.96,19.75,19.8,1631700.0
2010-08-17 10:10:00,19.81,19.84,19.66,19.7,1755600.0,19.81,19.84,19.66,19.7,1755600.0
2010-08-17 10:20:00,19.7,19.87,19.68,19.82,1335600.0,19.7,19.87,19.68,19.82,1335600.0
2010-08-17 10:30:00,19.82,19.95,19.75,19.89,863800.0,19.82,19.95,19.75,19.89,863800.0
2010-08-17 10:40:00,19.89,19.91,19.83,19.87,537600.0,19.89,19.91,19.83,19.87,537600.0
2010-08-17 10:50:00,19.87,19.9,19.85,19.87,380800.0,19.87,19.9,19.85,19.87,380800.0
2010-08-17 11:00:00,19.86,19.9,19.81,19.82,638400.0,19.86,19.9,19.81,19.82,638400.0
2010-08-17 11:10:00,19.83,19.89,19.81,19.81,558600.0,19.83,19.89,19.81,19.81,558600.0
2010-08-17 11:20:00,19.81,19.83,19.62,19.63,1703800.0,19.81,19.83,19.62,19.63,1703800.0
2010-08-17 11:30:00,19.62,19.67,19.52,19.54,2185400.0,19.62,19.67,19.52,19.54,2185400.0
2010-08-17 11:40:00,19.55,19.55,19.36,19.45,2505300.0,19.55,19.55,19.36,19.45,2505300.0
2010-08-17 11:50:00,19.45,19.58,19.44,19.54,1540700.0,19.45,19.58,19.44,19.54,1540700.0
2010-08-17 12:00:00,19.54,19.55,19.38,19.41,1869000.0,19.54,19.55,19.38,19.41,1869000.0
2010-08-17 12:10:00,19.42,19.45,19.33,19.34,1024800.0,19.42,19.45,19.33,19.34,1024800.0
2010-08-17 12:20:00,19.34,19.35,19.1,19.17,3332700.0,19.34,19.35,19.1,19.17,3332700.0
2010-08-17 12:30:00,19.16,19.21,19.08,19.12,1423800.0,19.16,19.21,19.08,19.12,1423800.0
2010-08-17 12:40:00,19.11,19.28,19.1,19.26,1743700.0,19.11,19.28,19.1,19.26,1743700.0
2010-08-17 12:50:00,19.28,19.38,19.26,19.36,1152200.0,19.28,19.38,19.26,19.36,1152200.0
2010-08-17 13:00:00,19.36,19.38,19.31,19.34,1014300.0,19.36,19.38,19.31,19.34,1014300.0
2010-08-17 13:10:00,19.34,19.45,19.33,19.43,912800.0,19.34,19.45,19.33,19.43,912800.0
2010-08-17 13:20:00,19.43,19.45,19.4,19.42,734300.0,19.43,19.45,19.4,19.42,734300.0
2010-08-17 13:30:00,19.42,19.43,19.33,19.39,717500.0,19.42,19.43,19.33,19.39,717500.0
2010-08-17 13:40:00,19.39,19.43,19.37,19.4,519400.0,19.39,19.43,19.37,19.4,519400.0
2010-08-17 13:50:00,19.39,19.39,19.25,19.33,1283100.0,19.39,19.39,19.25,19.33,1283100.0
2010-08-17 14:00:00,19.34,19.43,19.3,19.35,484400.0,19.34,19.43,19.3,19.35,484400.0
2010-08-17 14:10:00,19.36,19.37,19.22,19.22,597100.0,19.36,19.37,19.22,19.22,597100.0
2010-08-17 14:20:00,19.23,19.24,19.12,19.14,1113700.0,19.23,19.24,19.12,19.14,1113700.0
2010-08-17 14:30:00,19.14,19.17,19.08,19.12,1610000.0,19.14,19.17,19.08,19.12,1610000.0
2010-08-17 14:40:00,19.12,19.25,19.08,19.09,1689100.0,19.12,19.25,19.08,19.09,1689100.0
2010-08-17 14:50:00,19.08,19.2,19.08,19.16,1358000.0,19.08,19.2,19.08,19.16,1358000.0
2010-08-17 15:00:00,19.16,19.17,19.09,19.09,1315300.0,19.16,19.17,19.09,19.09,1315300.0
2010-08-17 15:10:00,19.1,19.13,19.01,19.12,1589000.0,19.1,19.13,19.01,19.12,1589000.0
2010-08-17 15:20:00,19.12,19.24,19.09,19.16,1550500.0,19.12,19.24,19.09,19.16,1550500.0
2010-08-17 15:30:00,19.16,19.16,19.01,19.03,977900.0,19.16,19.16,19.01,19.03,977900.0
2010-08-17 15:40:00,19.04,19.05,18.94,18.96,2917600.0,19.04,19.05,18.94,18.96,2917600.0
2010-08-17 15:50:00,18.96,19.0,18.96,18.99,2354800.0,18.96,19.0,18.96,18.99,2354800.0
2010-08-18 09:30:00,18.43,18.57,18.16,18.21,6428800.0,18.43,18.57,18.16,18.21,6428800.0
2010-08-18 09:40:00,18.21,18.34,18.08,18.15,3924900.0,18.21,18.34,18.08,18.15,3924900.0
2010-08-18 09:50:00,18.16,18.28,18.09,18.2,3141600.0,18.16,18.28,18.09,18.2,3141600.0
2010-08-18 10:00:00,18.19,18.2,18.01,18.14,1848700.0,18.19,18.2,18.01,18.14,1848700.0
2010-08-18 10:10:00,18.14,18.36,18.14,18.3,2342900.0,18.14,18.36,18.14,18.3,2342900.0
2010-08-18 10:20:00,18.29,18.32,18.21,18.24,1216600.0,18.29,18.32,18.21,18.24,1216600.0
2010-08-18 10:30:00,18.25,18.26,18.13,18.22,1651300.0,18.25,18.26,18.13,18.22,1651300.0
2010-08-18 10:40:00,18.23,18.29,18.15,18.17,1001700.0,18.23,18.29,18.15,18.17,1001700.0
2010-08-18 10:50:00,18.18,18.2,18.05,18.13,1440600.0,18.18,18.2,18.05,18.13,1440600.0
2010-08-18 11:00:00,18.14,18.14,18.07,18.08,1217300.0,18.14,18.14,18.07,18.08,1217300.0
2010-08-18 11:10:00,18.09,18.21,18.08,18.11,1043000.0,18.09,18.21,18.08,18.11,1043000.0
2010-08-18 11:20:00,18.09,18.18,18.09,18.13,627900.0,18.09,18.18,18.09,18.13,627900.0
2010-08-18 11:30:00,18.14,18.17,18.13,18.15,540400.0,18.14,18.17,18.13,18.15,540400.0
2010-08-18 11:40:00,18.16,18.21,18.13,18.18,995400.0,18.16,18.21,18.13,18.18,995400.0
2010-08-18 11:50:00,18.19,18.25,18.15,18.23,799400.0,18.19,18.25,18.15,18.23,799400.0
2010-08-18 12:00:00,18.23,18.31,18.23,18.28,1064000.0,18.23,18.31,18.23,18.28,1064000.0
2010-08-18 12:10:00,18.27,18.43,18.26,18.4,851200.0,18.27,18.43,18.26,18.4,851200.0
2010-08-18 12:20:00,18.39,18.56,18.38,18.54,1723400.0,18.39,18.56,18.38,18.54,1723400.0
2010-08-18 12:30:00,18.52,18.54,18.44,18.44,702800.0,18.52,18.54,18.44,18.44,702800.0
2010-08-18 12:40:00,18.45,18.56,18.44,18.56,806400.0,18.45,18.56,18.44,18.56,806400.0
2010-08-18 12:50:00,18.56,18.59,18.5,18.54,1265600.0,18.56,18.59,18.5,18.54,1265600.0
2010-08-18 13:00:00,18.53,18.53,18.37,18.43,1320200.0,18.53,18.53,18.37,18.43,1320200.0
2010-08-18 13:10:00,18.42,18.44,18.34,18.39,776300.0,18.42,18.44,18.34,18.39,776300.0
2010-08-18 13:20:00,18.4,18.41,18.29,18.31,776300.0,18.4,18.41,18.29,18.31,776300.0
2010-08-18 13:30:00,18.32,18.41,18.3,18.34,564900.0,18.32,18.41,18.3,18.34,564900.0
2010-08-18 13:40:00,18.34,18.36,18.29,18.31,396200.0,18.34,18.36,18.29,18.31,396200.0
2010-08-18 13:50:00,18.3,18.32,18.23,18.27,930300.0,18.3,18.32,18.23,18.27,930300.0
2010-08-18 14:00:00,18.27,18.36,18.26,18.27,641200.0,18.27,18.36,18.26,18.27,641200.0
2010-08-18 14:10:00,18.27,18.35,18.26,18.27,452900.0,18.27,18.35,18.26,18.27,452900.0
2010-08-18 14:20:00,18.28,18.29,18.21,18.25,783300.0,18.28,18.29,18.21,18.25,783300.0
2010-08-18 14:30:00,18.26,18.27,18.21,18.23,833700.0,18.26,18.27,18.21,18.23,833700.0
2010-08-18 14:40:00,18.23,18.24,18.04,18.08,1908900.0,18.23,18.24,18.04,18.08,1908900.0
2010-08-18 14:50:00,18.07,18.13,17.95,17.98,2830800.0,18.07,18.13,17.95,17.98,2830800.0
2010-08-18 15:00:00,17.97,18.07,17.97,17.99,1662500.0,17.97,18.07,17.97,17.99,1662500.0
2010-08-18 15:10:00,17.99,18.09,17.98,18.05,1266300.0,17.99,18.09,17.98,18.05,1266300.0
2010-08-18 15:20:00,18.05,18.06,17.93,18.02,1130500.0,18.05,18.06,17.93,18.02,1130500.0
2010-08-18 15:30:00,18.01,18.07,17.96,17.97,1308300.0,18.01,18.07,17.96,17.97,1308300.0
2010-08-18 15:40:00,17.98,18.01,17.95,17.98,1870400.0,17.98,18.01,17.95,17.98,1870400.0
2010-08-18 15:50:00,17.97,18.08,17.91,17.96,2839200.0,17.97,18.08,17.91,17.96,2839200.0
2010-08-19 09:30:00,17.68,18.46,17.66,18.35,5821200.0,17.68,18.46,17.66,18.35,5821200.0
2010-08-19 09:40:00,18.36,18.45,18.3,18.35,1806700.0,18.36,18.45,18.3,18.35,1806700.0
2010-08-19 09:50:00,18.35,18.39,18.21,18.26,2233700.0,18.35,18.39,18.21,18.26,2233700.0
2010-08-19 10:00:00,18.27,18.27,17.89,18.06,3081400.0,18.27,18.27,17.89,18.06,3081400.0
2010-08-19 10:10:00,18.06,18.27,18.06,18.27,1658300.0,18.06,18.27,18.06,18.27,1658300.0
2010-08-19 10:20:00,18.27,18.28,18.1,18.2,877800.0,18.27,18.28,18.1,18.2,877800.0
2010-08-19 10:30:00,18.2,18.21,18.0,18.02,1580600.0,18.2,18.21,18.0,18.02,1580600.0
2010-08-19 10:40:00,18.02,18.06,17.96,18.05,1220800.0,18.02,18.06,17.96,18.05,1220800.0
2010-08-19 10:50:00,18.05,18.11,17.99,18.09,861700.0,18.05,18.11,17.99,18.09,861700.0
2010-08-19 11:00:00,18.09,18.13,18.06,18.08,954100.0,18.09,18.13,18.06,18.08,954100.0
2010-08-19 11:10:00,18.09,18.12,18.06,18.1,674100.0,18.09,18.12,18.06,18.1,674100.0
2010-08-19 11:20:00,18.1,18.17,18.08,18.12,705600.0,18.1,18.17,18.08,18.12,705600.0
2010-08-19 11:30:00,18.12,18.14,17.98,18.04,1095500.0,18.12,18.14,17.98,18.04,1095500.0
2010-08-19 11:40:00,18.04,18.08,18.0,18.05,489300.0,18.04,18.08,18.0,18.05,489300.0
2010-08-19 11:50:00,18.05,18.07,18.01,18.05,871500.0,18.05,18.07,18.01,18.05,871500.0
2010-08-19 12:00:00,18.06,18.1,18.02,18.1,550900.0,18.06,18.1,18.02,18.1,550900.0
2010-08-19 12:10:00,18.1,18.18,18.06,18.16,631400.0,18.1,18.18,18.06,18.16,631400.0
2010-08-19 12:20:00,18.17,18.25,18.14,18.24,1060500.0,18.17,18.25,18.14,18.24,1060500.0
2010-08-19 12:30:00,18.23,18.27,18.19,18.26,644000.0,18.23,18.27,18.19,18.26,644000.0
2010-08-19 12:40:00,18.27,18.34,18.25,18.29,858900.0,18.27,18.34,18.25,18.29,858900.0
2010-08-19 12:50:00,18.29,18.31,18.26,18.3,849100.0,18.29,18.31,18.26,18.3,849100.0
2010-08-19 13:00:00,18.3,18.33,18.23,18.25,738500.0,18.3,18.33,18.23,18.25,738500.0
2010-08-19 13:10:00,18.26,18.3,18.22,18.3,561400.0,18.26,18.3,18.22,18.3,561400.0
2010-08-19 13:20:00,18.3,18.31,18.24,18.26,321300.0,18.3,18.31,18.24,18.26,321300.0
2010-08-19 13:30:00,18.26,18.27,18.2,18.23,578900.0,18.26,18.27,18.2,18.23,578900.0
2010-08-19 13:40:00,18.23,18.27,18.2,18.25,371000.0,18.23,18.27,18.2,18.25,371000.0
2010-08-19 13:50:00,18.24,18.24,18.17,18.17,439600.0,18.24,18.24,18.17,18.17,439600.0
2010-08-19 14:00:00,18.18,18.23,18.15,18.22,375900.0,18.18,18.23,18.15,18.22,375900.0
2010-08-19 14:10:00,18.22,18.24,18.18,18.23,351400.0,18.22,18.24,18.18,18.23,351400.0
2010-08-19 14:20:00,18.22,18.26,18.21,18.23,471100.0,18.22,18.26,18.21,18.23,471100.0
2010-08-19 14:30:00,18.23,18.29,18.22,18.26,1531600.0,18.23,18.29,18.22,18.26,1531600.0
2010-08-19 14:40:00,18.27,18.31,18.24,18.29,1605800.0,18.27,18.31,18.24,18.29,1605800.0
2010-08-19 14:50:00,18.29,18.33,18.26,18.29,695800.0,18.29,18.33,18.26,18.29,695800.0
2010-08-19 15:00:00,18.29,18.32,18.23,18.31,683200.0,18.29,18.32,18.23,18.31,683200.0
2010-08-19 15:10:00,18.31,18.43,18.29,18.38,1662500.0,18.31,18.43,18.29,18.38,1662500.0
2010-08-19 15:20:00,18.38,18.54,18.37,18.47,1842400.0,18.38,18.54,18.37,18.47,1842400.0
2010-08-19 15:30:00,18.49,18.49,18.4,18.44,1683500.0,18.49,18.49,18.4,18.44,1683500.0
2010-08-19 15:40:00,18.44,18.45,18.34,18.38,1211700.0,18.44,18.45,18.34,18.38,1211700.0
2010-08-19 15:50:00,18.38,18.39,18.31,18.32,1712200.0,18.38,18.39,18.31,18.32,1712200.0
2010-08-20 09:30:00,18.24,18.45,18.22,18.31,1050000.0,18.24,18.45,18.22,18.31,1050000.0
2010-08-20 09:40:00,18.32,18.43,18.29,18.43,1185800.0,18.32,18.43,18.29,18.43,1185800.0
2010-08-20 09:50:00,18.43,18.54,18.39,18.44,1115100.0,18.43,18.54,18.39,18.44,1115100.0
2010-08-20 10:00:00,18.45,18.64,18.44,18.54,1493100.0,18.45,18.64,18.44,18.54,1493100.0
2010-08-20 10:10:00,18.55,18.55,18.44,18.49,893200.0,18.55,18.55,18.44,18.49,893200.0
2010-08-20 10:20:00,18.47,18.51,18.36,18.38,794500.0,18.47,18.51,18.36,18.38,794500.0
2010-08-20 10:30:00,18.38,18.47,18.37,18.44,492100.0,18.38,18.47,18.37,18.44,492100.0
2010-08-20 10:40:00,18.44,18.49,18.38,18.38,277200.0,18.44,18.49,18.38,18.38,277200.0
2010-08-20 10:50:00,18.39,18.43,18.38,18.38,233800.0,18.39,18.43,18.38,18.38,233800.0
2010-08-20 11:00:00,18.38,18.41,18.32,18.41,565600.0,18.38,18.41,18.32,18.41,565600.0
2010-08-20 11:10:00,18.4,18.52,18.34,18.5,609000.0,18.4,18.52,18.34,18.5,609000.0
2010-08-20 11:20:00,18.51,18.53,18.43,18.46,460600.0,18.51,18.53,18.43,18.46,460600.0
2010-08-20 11:30:00,18.46,18.51,18.42,18.45,472500.0,18.46,18.51,18.42,18.45,472500.0
2010-08-20 11:40:00,18.45,18.5,18.45,18.45,252000.0,18.45,18.5,18.45,18.45,252000.0
2010-08-20 11:50:00,18.45,18.46,18.43,18.45,207900.0,18.45,18.46,18.43,18.45,207900.0
2010-08-20 12:00:00,18.44,18.49,18.44,18.47,263900.0,18.44,18.49,18.44,18.47,263900.0
2010-08-20 12:10:00,18.46,18.46,18.37,18.38,423500.0,18.46,18.46,18.37,18.38,423500.0
2010-08-20 12:20:00,18.38,18.45,18.37,18.42,371700.0,18.38,18.45,18.37,18.42,371700.0
2010-08-20 12:30:00,18.43,18.43,18.39,18.4,217700.0,18.43,18.43,18.39,18.4,217700.0
2010-08-20 12:40:00,18.41,18.44,18.4,18.43,203700.0,18.41,18.44,18.4,18.43,203700.0
2010-08-20 12:50:00,18.42,18.44,18.41,18.42,270900.0,18.42,18.44,18.41,18.42,270900.0
2010-08-20 13:00:00,18.42,18.5,18.42,18.49,282100.0,18.42,18.5,18.42,18.49,282100.0
2010-08-20 13:10:00,18.5,18.5,18.43,18.44,569800.0,18.5,18.5,18.43,18.44,569800.0
2010-08-20 13:20:00,18.44,18.56,18.44,18.56,483700.0,18.44,18.56,18.44,18.56,483700.0
2010-08-20 13:30:00,18.55,18.56,18.5,18.53,296100.0,18.55,18.56,18.5,18.53,296100.0
2010-08-20 13:40:00,18.53,18.56,18.52,18.55,211400.0,18.53,18.56,18.52,18.55,211400.0
2010-08-20 13:50:00,18.55,18.56,18.53,18.53,226800.0,18.55,18.56,18.53,18.53,226800.0
2010-08-20 14:00:00,18.54,18.56,18.53,18.55,255500.0,18.54,18.56,18.53,18.55,255500.0
2010-08-20 14:10:00,18.56,18.63,18.55,18.6,714000.0,18.56,18.63,18.55,18.6,714000.0
2010-08-20 14:20:00,18.61,18.62,18.56,18.59,557200.0,18.61,18.62,18.56,18.59,557200.0
2010-08-20 14:30:00,18.59,18.66,18.58,18.63,1010100.0,18.59,18.66,18.58,18.63,1010100.0
2010-08-20 14:40:00,18.63,18.68,18.54,18.56,1096900.0,18.63,18.68,18.54,18.56,1096900.0
2010-08-20 14:50:00,18.56,18.61,18.56,18.58,634200.0,18.56,18.61,18.56,18.58,634200.0
2010-08-20 15:00:00,18.58,18.59,18.56,18.58,632100.0,18.58,18.59,18.56,18.58,632100.0
2010-08-20 15:10:00,18.58,18.64,18.57,18.58,639100.0,18.58,18.64,18.57,18.58,639100.0
2010-08-20 15:20:00,18.57,18.62,18.55,18.6,501200.0,18.57,18.62,18.55,18.6,501200.0
2010-08-20 15:30:00,18.61,18.65,18.57,18.59,969500.0,18.61,18.65,18.57,18.59,969500.0
2010-08-20 15:40:00,18.59,18.61,18.57,18.57,931700.0,18.59,18.61,18.57,18.57,931700.0
2010-08-20 15:50:00,18.58,18.59,18.53,18.56,1816500.0,18.58,18.59,18.53,18.56,1816500.0
2010-08-23 09:30:00,18.64,18.93,18.6,18.86,2413600.0,18.64,18.93,18.6,18.86,2413600.0
2010-08-23 09:40:00,18.84,18.89,18.65,18.68,1703100.0,18.84,18.89,18.65,18.68,1703100.0
2010-08-23 09:50:00,18.68,18.72,18.36,18.37,2228800.0,18.68,18.72,18.36,18.37,2228800.0
2010-08-23 10:00:00,18.39,18.39,18.22,18.26,2251200.0,18.39,18.39,18.22,18.26,2251200.0
2010-08-23 10:10:00,18.27,18.34,18.23,18.27,865900.0,18.27,18.34,18.23,18.27,865900.0
2010-08-23 10:20:00,18.27,18.27,18.14,18.27,1232700.0,18.27,18.27,18.14,18.27,1232700.0
2010-08-23 10:30:00,18.26,18.35,18.18,18.24,1104600.0,18.26,18.35,18.18,18.24,1104600.0
2010-08-23 10:40:00,18.21,18.35,18.19,18.28,893900.0,18.21,18.35,18.19,18.28,893900.0
2010-08-23 10:50:00,18.3,18.34,18.25,18.3,690200.0,18.3,18.34,18.25,18.3,690200.0
2010-08-23 11:00:00,18.3,18.34,18.23,18.29,747600.0,18.3,18.34,18.23,18.29,747600.0
2010-08-23 11:10:00,18.3,18.41,18.3,18.37,594300.0,18.3,18.41,18.3,18.37,594300.0
2010-08-23 11:20:00,18.37,18.37,18.16,18.22,898100.0,18.37,18.37,18.16,18.22,898100.0
2010-08-23 11:30:00,18.22,18.39,18.21,18.37,529200.0,18.22,18.39,18.21,18.37,529200.0
2010-08-23 11:40:00,18.38,18.46,18.36,18.41,960400.0,18.38,18.46,18.36,18.41,960400.0
2010-08-23 11:50:00,18.4,18.4,18.29,18.36,331800.0,18.4,18.4,18.29,18.36,331800.0
2010-08-23 12:00:00,18.34,18.39,18.31,18.36,197400.0,18.34,18.39,18.31,18.36,197400.0
2010-08-23 12:10:00,18.37,18.44,18.36,18.37,196700.0,18.37,18.44,18.36,18.37,196700.0
2010-08-23 12:20:00,18.37,18.4,18.34,18.4,137900.0,18.37,18.4,18.34,18.4,137900.0
2010-08-23 12:30:00,18.39,18.4,18.29,18.29,287000.0,18.39,18.4,18.29,18.29,287000.0
2010-08-23 12:40:00,18.29,18.32,18.27,18.32,322000.0,18.29,18.32,18.27,18.32,322000.0
2010-08-23 12:50:00,18.31,18.33,18.29,18.31,354900.0,18.31,18.33,18.29,18.31,354900.0
2010-08-23 13:00:00,18.31,18.31,18.27,18.28,324100.0,18.31,18.31,18.27,18.28,324100.0
2010-08-23 13:10:00,18.29,18.3,18.22,18.3,447300.0,18.29,18.3,18.22,18.3,447300.0
2010-08-23 13:20:00,18.33,18.33,18.29,18.3,385700.0,18.33,18.33,18.29,18.3,385700.0
2010-08-23 13:30:00,18.31,18.32,18.28,18.28,146300.0,18.31,18.32,18.28,18.28,146300.0
2010-08-23 13:40:00,18.28,18.3,18.24,18.29,193200.0,18.28,18.3,18.24,18.29,193200.0
2010-08-23 13:50:00,18.29,18.37,18.29,18.34,256200.0,18.29,18.37,18.29,18.34,256200.0
2010-08-23 14:00:00,18.34,18.4,18.29,18.38,282100.0,18.34,18.4,18.29,18.38,282100.0
2010-08-23 14:10:00,18.38,18.4,18.33,18.33,285600.0,18.38,18.4,18.33,18.33,285600.0
2010-08-23 14:20:00,18.33,18.36,18.29,18.32,190400.0,18.33,18.36,18.29,18.32,190400.0
2010-08-23 14:30:00,18.33,18.35,18.31,18.32,161700.0,18.33,18.35,18.31,18.32,161700.0
2010-08-23 14:40:00,18.31,18.32,18.29,18.29,168700.0,18.31,18.32,18.29,18.29,168700.0
2010-08-23 14:50:00,18.3,18.32,18.25,18.26,396900.0,18.3,18.32,18.25,18.26,396900.0
2010-08-23 15:00:00,18.25,18.31,18.24,18.28,338100.0,18.25,18.31,18.24,18.28,338100.0
2010-08-23 15:10:00,18.29,18.31,18.24,18.27,371000.0,18.29,18.31,18.24,18.27,371000.0
2010-08-23 15:20:00,18.27,18.28,18.19,18.22,396200.0,18.27,18.28,18.19,18.22,396200.0
2010-08-23 15:30:00,18.22,18.24,18.11,18.16,694400.0,18.22,18.24,18.11,18.16,694400.0
2010-08-23 15:40:00,18.17,18.19,18.1,18.13,866600.0,18.17,18.19,18.1,18.13,866600.0
2010-08-23 15:50:00,18.13,18.16,18.07,18.12,1402800.0,18.13,18.16,18.07,18.12,1402800.0
2010-08-24 09:30:00,17.94,17.95,17.63,17.65,2281300.0,17.94,17.95,17.63,17.65,2281300.0
2010-08-24 09:40:00,17.66,17.75,17.61,17.73,1620500.0,17.66,17.75,17.61,17.73,1620500.0
2010-08-24 09:50:00,17.74,17.76,17.57,17.61,1572900.0,17.74,17.76,17.57,17.61,1572900.0
2010-08-24 10:00:00,17.6,17.6,17.34,17.4,3365600.0,17.6,17.6,17.34,17.4,3365600.0
2010-08-24 10:10:00,17.4,17.49,17.37,17.46,1656200.0,17.4,17.49,17.37,17.46,1656200.0
2010-08-24 10:20:00,17.46,17.56,17.39,17.55,1407000.0,17.46,17.56,17.39,17.55,1407000.0
2010-08-24 10:30:00,17.55,17.56,17.46,17.55,567000.0,17.55,17.56,17.46,17.55,567000.0
2010-08-24 10:40:00,17.55,17.6,17.52,17.59,891800.0,17.55,17.6,17.52,17.59,891800.0
2010-08-24 10:50:00,17.59,17.67,17.57,17.66,662200.0,17.59,17.67,17.57,17.66,662200.0
2010-08-24 11:00:00,17.67,17.9,17.66,17.8,1556800.0,17.67,17.9,17.66,17.8,1556800.0
2010-08-24 11:10:00,17.8,17.83,17.61,17.7,1039500.0,17.8,17.83,17.61,17.7,1039500.0
2010-08-24 11:20:00,17.71,17.74,17.66,17.71,624400.0,17.71,17.74,17.66,17.71,624400.0
2010-08-24 11:30:00,17.71,17.8,17.67,17.72,532700.0,17.71,17.8,17.67,17.72,532700.0
2010-08-24 11:40:00,17.72,17.79,17.69,17.71,672000.0,17.72,17.79,17.69,17.71,672000.0
2010-08-24 11:50:00,17.72,17.74,17.65,17.73,359800.0,17.72,17.74,17.65,17.73,359800.0
2010-08-24 12:00:00,17.74,17.76,17.69,17.74,393400.0,17.74,17.76,17.69,17.74,393400.0
2010-08-24 12:10:00,17.73,17.78,17.69,17.69,360500.0,17.73,17.78,17.69,17.69,360500.0
2010-08-24 12:20:00,17.69,17.71,17.6,17.62,406700.0,17.69,17.71,17.6,17.62,406700.0
2010-08-24 12:30:00,17.62,17.66,17.59,17.63,347900.0,17.62,17.66,17.59,17.63,347900.0
2010-08-24 12:40:00,17.63,17.64,17.57,17.59,267400.0,17.63,17.64,17.57,17.59,267400.0
2010-08-24 12:50:00,17.59,17.65,17.57,17.61,317100.0,17.59,17.65,17.57,17.61,317100.0
2010-08-24 13:00:00,17.6,17.69,17.58,17.68,317800.0,17.6,17.69,17.58,17.68,317800.0
2010-08-24 13:10:00,17.67,17.68,17.61,17.61,357700.0,17.67,17.68,17.61,17.61,357700.0
2010-08-24 13:20:00,17.61,17.63,17.59,17.62,393400.0,17.61,17.63,17.59,17.62,393400.0
2010-08-24 13:30:00,17.62,17.62,17.44,17.44,962500.0,17.62,17.62,17.44,17.44,962500.0
2010-08-24 13:40:00,17.45,17.49,17.41,17.46,753200.0,17.45,17.49,17.41,17.46,753200.0
2010-08-24 13:50:00,17.46,17.49,17.41,17.49,293300.0,17.46,17.49,17.41,17.49,293300.0
2010-08-24 14:00:00,17.48,17.52,17.38,17.44,1740200.0,17.48,17.52,17.38,17.44,1740200.0
2010-08-24 14:10:00,17.45,17.55,17.42,17.51,520100.0,17.45,17.55,17.42,17.51,520100.0
2010-08-24 14:20:00,17.52,17.52,17.43,17.44,539000.0,17.52,17.52,17.43,17.44,539000.0
2010-08-24 14:30:00,17.43,17.47,17.39,17.47,553700.0,17.43,17.47,17.39,17.47,553700.0
2010-08-24 14:40:00,17.47,17.48,17.42,17.46,669900.0,17.47,17.48,17.42,17.46,669900.0
2010-08-24 14:50:00,17.46,17.52,17.4,17.52,632100.0,17.46,17.52,17.4,17.52,632100.0
2010-08-24 15:00:00,17.52,17.57,17.47,17.54,793800.0,17.52,17.57,17.47,17.54,793800.0
2010-08-24 15:10:00,17.54,17.57,17.48,17.53,625800.0,17.54,17.57,17.48,17.53,625800.0
2010-08-24 15:20:00,17.53,17.57,17.45,17.51,690900.0,17.53,17.57,17.45,17.51,690900.0
2010-08-24 15:30:00,17.51,17.52,17.4,17.46,819700.0,17.51,17.52,17.4,17.46,819700.0
2010-08-24 15:40:00,17.45,17.46,17.38,17.4,1178800.0,17.45,17.46,17.38,17.4,1178800.0
2010-08-24 15:50:00,17.4,17.4,17.29,17.33,2290400.0,17.4,17.4,17.29,17.33,2290400.0
2010-08-25 09:30:00,17.14,17.39,17.09,17.34,2019500.0,17.14,17.39,17.09,17.34,2019500.0
2010-08-25 09:40:00,17.37,17.47,17.26,17.37,1019200.0,17.37,17.47,17.26,17.37,1019200.0
2010-08-25 09:50:00,17.38,17.64,17.33,17.59,1658300.0,17.38,17.64,17.33,17.59,1658300.0
2010-08-25 10:00:00,17.57,17.68,17.49,17.56,1145900.0,17.57,17.68,17.49,17.56,1145900.0
2010-08-25 10:10:00,17.58,17.58,17.35,17.39,747600.0,17.58,17.58,17.35,17.39,747600.0
2010-08-25 10:20:00,17.38,17.5,17.29,17.38,827400.0,17.38,17.5,17.29,17.38,827400.0
2010-08-25 10:30:00,17.39,17.52,17.39,17.42,475300.0,17.39,17.52,17.39,17.42,475300.0
2010-08-25 10:40:00,17.43,17.49,17.36,17.43,367500.0,17.43,17.49,17.36,17.43,367500.0
2010-08-25 10:50:00,17.43,17.51,17.41,17.48,287000.0,17.43,17.51,17.41,17.48,287000.0
2010-08-25 11:00:00,17.48,17.59,17.47,17.53,431200.0,17.48,17.59,17.47,17.53,431200.0
2010-08-25 11:10:00,17.51,17.59,17.46,17.55,346500.0,17.51,17.59,17.46,17.55,346500.0
2010-08-25 11:20:00,17.56,17.56,17.48,17.53,273700.0,17.56,17.56,17.48,17.53,273700.0
2010-08-25 11:30:00,17.52,17.54,17.47,17.51,171500.0,17.52,17.54,17.47,17.51,171500.0
2010-08-25 11:40:00,17.52,17.54,17.46,17.48,216300.0,17.52,17.54,17.46,17.48,216300.0
2010-08-25 11:50:00,17.47,17.52,17.46,17.48,114800.0,17.47,17.52,17.46,17.48,114800.0
2010-08-25 12:00:00,17.49,17.53,17.48,17.48,263900.0,17.49,17.53,17.48,17.48,263900.0
2010-08-25 12:10:00,17.49,17.55,17.46,17.46,142800.0,17.49,17.55,17.46,17.46,142800.0
2010-08-25 12:20:00,17.46,17.48,17.46,17.47,159600.0,17.46,17.48,17.46,17.47,159600.0
2010-08-25 12:30:00,17.47,17.49,17.37,17.38,378700.0,17.47,17.49,17.37,17.38,378700.0
2010-08-25 12:40:00,17.37,17.42,17.36,17.4,168000.0,17.37,17.42,17.36,17.4,168000.0
2010-08-25 12:50:00,17.4,17.43,17.4,17.42,143500.0,17.4,17.43,17.4,17.42,143500.0
2010-08-25 13:00:00,17.41,17.47,17.39,17.45,195300.0,17.41,17.47,17.39,17.45,195300.0
2010-08-25 13:10:00,17.45,17.48,17.39,17.45,256900.0,17.45,17.48,17.39,17.45,256900.0
2010-08-25 13:20:00,17.47,17.47,17.42,17.42,162400.0,17.47,17.47,17.42,17.42,162400.0
2010-08-25 13:30:00,17.42,17.49,17.42,17.46,173600.0,17.42,17.49,17.42,17.46,173600.0
2010-08-25 13:40:00,17.45,17.49,17.45,17.48,88900.0,17.45,17.49,17.45,17.48,88900.0
2010-08-25 13:50:00,17.48,17.49,17.4,17.41,200200.0,17.48,17.49,17.4,17.41,200200.0
2010-08-25 14:00:00,17.4,17.45,17.38,17.43,395500.0,17.4,17.45,17.38,17.43,395500.0
2010-08-25 14:10:00,17.43,17.47,17.41,17.46,241500.0,17.43,17.47,17.41,17.46,241500.0
2010-08-25 14:20:00,17.45,17.53,17.44,17.51,276500.0,17.45,17.53,17.44,17.51,276500.0
2010-08-25 14:30:00,17.5,17.6,17.47,17.56,491400.0,17.5,17.6,17.47,17.56,491400.0
2010-08-25 14:40:00,17.56,17.71,17.56,17.66,806400.0,17.56,17.71,17.56,17.66,806400.0
2010-08-25 14:50:00,17.67,17.71,17.64,17.68,618800.0,17.67,17.71,17.64,17.68,618800.0
2010-08-25 15:00:00,17.68,17.84,17.68,17.81,1224300.0,17.68,17.84,17.68,17.81,1224300.0
2010-08-25 15:10:00,17.8,17.81,17.73,17.74,477400.0,17.8,17.81,17.73,17.74,477400.0
2010-08-25 15:20:00,17.74,17.76,17.68,17.71,475300.0,17.74,17.76,17.68,17.71,475300.0
2010-08-25 15:30:00,17.72,17.81,17.71,17.77,443800.0,17.72,17.81,17.71,17.77,443800.0
2010-08-25 15:40:00,17.78,17.83,17.67,17.78,399000.0,17.78,17.83,17.67,17.78,399000.0
2010-08-25 15:50:00,17.78,17.79,17.72,17.74,909300.0,17.78,17.79,17.72,17.74,909300.0
2010-08-26 09:30:00,18.0,18.14,17.92,17.96,2198000.0,18.0,18.14,17.92,17.96,2198000.0
2010-08-26 09:40:00,17.96,17.96,17.82,17.86,1294300.0,17.96,17.96,17.82,17.86,1294300.0
2010-08-26 09:50:00,17.87,17.92,17.77,17.9,1423100.0,17.87,17.92,17.77,17.9,1423100.0
2010-08-26 10:00:00,17.86,18.02,17.86,18.01,979300.0,17.86,18.02,17.86,18.01,979300.0
2010-08-26 10:10:00,18.01,18.07,17.98,18.02,742700.0,18.01,18.07,17.98,18.02,742700.0
2010-08-26 10:20:00,18.01,18.06,17.94,18.0,847000.0,18.01,18.06,17.94,18.0,847000.0
2010-08-26 10:30:00,18.01,18.06,17.97,18.05,527100.0,18.01,18.06,17.97,18.05,527100.0
2010-08-26 10:40:00,18.05,18.09,18.03,18.04,539700.0,18.05,18.09,18.03,18.04,539700.0
2010-08-26 10:50:00,18.05,18.07,18.01,18.06,418600.0,18.05,18.07,18.01,18.06,418600.0
2010-08-26 11:00:00,18.06,18.06,17.93,17.98,1153600.0,18.06,18.06,17.93,17.98,1153600.0
2010-08-26 11:10:00,17.98,18.01,17.94,18.01,655200.0,17.98,18.01,17.94,18.01,655200.0
2010-08-26 11:20:00,18.0,18.06,17.99,18.03,481600.0,18.0,18.06,17.99,18.03,481600.0
2010-08-26 11:30:00,18.03,18.05,18.01,18.03,413000.0,18.03,18.05,18.01,18.03,413000.0
2010-08-26 11:40:00,18.03,18.04,17.98,17.98,371000.0,18.03,18.04,17.98,17.98,371000.0
2010-08-26 11:50:00,17.99,18.04,17.95,18.04,462700.0,17.99,18.04,17.95,18.04,462700.0
2010-08-26 12:00:00,18.04,18.05,18.0,18.04,185500.0,18.04,18.05,18.0,18.04,185500.0
2010-08-26 12:10:00,18.05,18.05,17.99,18.03,312900.0,18.05,18.05,17.99,18.03,312900.0
2010-08-26 12:20:00,18.02,18.1,18.02,18.06,409500.0,18.02,18.1,18.02,18.06,409500.0
2010-08-26 12:30:00,18.07,18.1,18.05,18.08,242900.0,18.07,18.1,18.05,18.08,242900.0
2010-08-26 12:40:00,18.08,18.17,18.06,18.17,932400.0,18.08,18.17,18.06,18.17,932400.0
2010-08-26 12:50:00,18.16,18.21,18.12,18.21,809200.0,18.16,18.21,18.12,18.21,809200.0
2010-08-26 13:00:00,18.2,18.23,18.16,18.16,650300.0,18.2,18.23,18.16,18.16,650300.0
2010-08-26 13:10:00,18.16,18.21,18.15,18.19,399000.0,18.16,18.21,18.15,18.19,399000.0
2010-08-26 13:20:00,18.19,18.21,18.15,18.16,195300.0,18.19,18.21,18.15,18.16,195300.0
2010-08-26 13:30:00,18.17,18.24,18.15,18.22,484400.0,18.17,18.24,18.15,18.22,484400.0
2010-08-26 13:40:00,18.22,18.24,18.17,18.19,513100.0,18.22,18.24,18.17,18.19,513100.0
2010-08-26 13:50:00,18.18,18.22,18.15,18.17,593600.0,18.18,18.22,18.15,18.17,593600.0
2010-08-26 14:00:00,18.16,18.2,18.11,18.14,836500.0,18.16,18.2,18.11,18.14,836500.0
2010-08-26 14:10:00,18.13,18.14,18.02,18.05,918400.0,18.13,18.14,18.02,18.05,918400.0
2010-08-26 14:20:00,18.05,18.11,18.02,18.08,347900.0,18.05,18.11,18.02,18.08,347900.0
2010-08-26 14:30:00,18.05,18.08,18.02,18.06,616000.0,18.05,18.08,18.02,18.06,616000.0
2010-08-26 14:40:00,18.07,18.1,18.04,18.09,444500.0,18.07,18.1,18.04,18.09,444500.0
2010-08-26 14:50:00,18.1,18.1,18.03,18.04,356300.0,18.1,18.1,18.03,18.04,356300.0
2010-08-26 15:00:00,18.05,18.08,18.03,18.05,461300.0,18.05,18.08,18.03,18.05,461300.0
2010-08-26 15:10:00,18.06,18.14,18.03,18.14,518000.0,18.06,18.14,18.03,18.14,518000.0
2010-08-26 15:20:00,18.14,18.14,18.06,18.09,588000.0,18.14,18.14,18.06,18.09,588000.0
2010-08-26 15:30:00,18.09,18.09,18.02,18.07,677600.0,18.09,18.09,18.02,18.07,677600.0
2010-08-26 15:40:00,18.06,18.14,18.05,18.09,1067500.0,18.06,18.14,18.05,18.09,1067500.0
2010-08-26 15:50:00,18.08,18.08,17.98,17.98,1523900.0,18.08,18.08,17.98,17.98,1523900.0
2010-08-27 09:30:00,18.05,18.18,17.94,17.96,1058400.0,18.05,18.18,17.94,17.96,1058400.0
2010-08-27 09:40:00,17.95,17.95,17.77,17.86,990500.0,17.95,17.95,17.77,17.86,990500.0
2010-08-27 09:50:00,17.82,17.85,17.57,17.61,1133300.0,17.82,17.85,17.57,17.61,1133300.0
2010-08-27 10:00:00,17.63,17.82,17.55,17.79,1512000.0,17.63,17.82,17.55,17.79,1512000.0
2010-08-27 10:10:00,17.79,17.93,17.74,17.9,928200.0,17.79,17.93,17.74,17.9,928200.0
2010-08-27 10:20:00,17.89,18.13,17.8,18.08,1377600.0,17.89,18.13,17.8,18.08,1377600.0
2010-08-27 10:30:00,18.1,18.16,18.07,18.14,1075200.0,18.1,18.16,18.07,18.14,1075200.0
2010-08-27 10:40:00,18.14,18.16,17.93,17.99,639100.0,18.14,18.16,17.93,17.99,639100.0
2010-08-27 10:50:00,17.98,18.03,17.94,18.01,565600.0,17.98,18.03,17.94,18.01,565600.0
2010-08-27 11:00:00,18.02,18.14,18.0,18.12,413000.0,18.02,18.14,18.0,18.12,413000.0
2010-08-27 11:10:00,18.13,18.14,18.05,18.08,439600.0,18.13,18.14,18.05,18.08,439600.0
2010-08-27 11:20:00,18.09,18.13,18.07,18.12,274400.0,18.09,18.13,18.07,18.12,274400.0
2010-08-27 11:30:00,18.11,18.16,18.1,18.12,506800.0,18.11,18.16,18.1,18.12,506800.0
2010-08-27 11:40:00,18.12,18.21,18.11,18.2,416500.0,18.12,18.21,18.11,18.2,416500.0
2010-08-27 11:50:00,18.21,18.23,18.12,18.14,568400.0,18.21,18.23,18.12,18.14,568400.0
2010-08-27 12:00:00,18.14,18.14,18.11,18.11,252000.0,18.14,18.14,18.11,18.11,252000.0
2010-08-27 12:10:00,18.12,18.21,18.11,18.19,301700.0,18.12,18.21,18.11,18.19,301700.0
2010-08-27 12:20:00,18.18,18.18,18.11,18.12,271600.0,18.18,18.18,18.11,18.12,271600.0
2010-08-27 12:30:00,18.12,18.17,18.11,18.13,222600.0,18.12,18.17,18.11,18.13,222600.0
2010-08-27 12:40:00,18.12,18.13,18.04,18.06,345800.0,18.12,18.13,18.04,18.06,345800.0
2010-08-27 12:50:00,18.06,18.08,18.01,18.04,199500.0,18.06,18.08,18.01,18.04,199500.0
2010-08-27 13:00:00,18.05,18.11,18.03,18.08,153300.0,18.05,18.11,18.03,18.08,153300.0
2010-08-27 13:10:00,18.08,18.1,18.03,18.06,200900.0,18.08,18.1,18.03,18.06,200900.0
2010-08-27 13:20:00,18.04,18.11,18.04,18.1,141400.0,18.04,18.11,18.04,18.1,141400.0
2010-08-27 13:30:00,18.09,18.1,18.0,18.01,477400.0,18.09,18.1,18.0,18.01,477400.0
2010-08-27 13:40:00,18.01,18.03,17.97,18.0,423500.0,18.01,18.03,17.97,18.0,423500.0
2010-08-27 13:50:00,17.99,18.03,17.98,18.02,354200.0,17.99,18.03,17.98,18.02,354200.0
2010-08-27 14:00:00,18.02,18.05,17.99,18.0,547400.0,18.02,18.05,17.99,18.0,547400.0
2010-08-27 14:10:00,18.0,18.04,18.0,18.0,354200.0,18.0,18.04,18.0,18.0,354200.0
2010-08-27 14:20:00,18.0,18.02,17.97,17.98,302400.0,18.0,18.02,17.97,17.98,302400.0
2010-08-27 14:30:00,17.99,18.03,17.95,18.03,420700.0,17.99,18.03,17.95,18.03,420700.0
2010-08-27 14:40:00,18.03,18.07,18.03,18.06,271600.0,18.03,18.07,18.03,18.06,271600.0
2010-08-27 14:50:00,18.06,18.08,18.03,18.05,268800.0,18.06,18.08,18.03,18.05,268800.0
2010-08-27 15:00:00,18.04,18.06,17.99,18.05,266000.0,18.04,18.06,17.99,18.05,266000.0
2010-08-27 15:10:00,18.05,18.06,18.0,18.0,396900.0,18.05,18.06,18.0,18.0,396900.0
2010-08-27 15:20:00,18.0,18.07,18.0,18.06,414400.0,18.0,18.07,18.0,18.06,414400.0
2010-08-27 15:30:00,18.05,18.08,18.0,18.0,403200.0,18.05,18.08,18.0,18.0,403200.0
2010-08-27 15:40:00,18.01,18.06,18.0,18.02,697200.0,18.01,18.06,18.0,18.02,697200.0
2010-08-27 15:50:00,18.02,18.03,18.0,18.03,1001700.0,18.02,18.03,18.0,18.03,1001700.0
2010-08-30 09:30:00,17.89,17.96,17.71,17.82,980700.0,17.89,17.96,17.71,17.82,980700.0
2010-08-30 09:40:00,17.82,17.86,17.66,17.78,754600.0,17.82,17.86,17.66,17.78,754600.0
2010-08-30 09:50:00,17.77,17.77,17.65,17.74,848400.0,17.77,17.77,17.65,17.74,848400.0
2010-08-30 10:00:00,17.74,17.8,17.67,17.78,693700.0,17.74,17.8,17.67,17.78,693700.0
2010-08-30 10:10:00,17.78,17.78,17.59,17.65,758800.0,17.78,17.78,17.59,17.65,758800.0
2010-08-30 10:20:00,17.62,17.66,17.58,17.63,561400.0,17.62,17.66,17.58,17.63,561400.0
2010-08-30 10:30:00,17.62,17.68,17.61,17.68,319900.0,17.62,17.68,17.61,17.68,319900.0
2010-08-30 10:40:00,17.68,17.7,17.62,17.68,483000.0,17.68,17.7,17.62,17.68,483000.0
2010-08-30 10:50:00,17.68,17.7,17.55,17.58,967400.0,17.68,17.7,17.55,17.58,967400.0
2010-08-30 11:00:00,17.58,17.61,17.57,17.59,347900.0,17.58,17.61,17.57,17.59,347900.0
2010-08-30 11:10:00,17.58,17.59,17.52,17.56,821100.0,17.58,17.59,17.52,17.56,821100.0
2010-08-30 11:20:00,17.56,17.67,17.54,17.58,1059100.0,17.56,17.67,17.54,17.58,1059100.0
2010-08-30 11:30:00,17.57,17.59,17.54,17.55,206500.0,17.57,17.59,17.54,17.55,206500.0
2010-08-30 11:40:00,17.56,17.6,17.51,17.6,386400.0,17.56,17.6,17.51,17.6,386400.0
2010-08-30 11:50:00,17.6,17.62,17.56,17.59,140700.0,17.6,17.62,17.56,17.59,140700.0
2010-08-30 12:00:00,17.58,17.6,17.57,17.59,158900.0,17.58,17.6,17.57,17.59,158900.0
2010-08-30 12:10:00,17.59,17.66,17.59,17.65,308700.0,17.59,17.66,17.59,17.65,308700.0
2010-08-30 12:20:00,17.65,17.7,17.64,17.67,320600.0,17.65,17.7,17.64,17.67,320600.0
2010-08-30 12:30:00,17.67,17.71,17.64,17.7,312200.0,17.67,17.71,17.64,17.7,312200.0
2010-08-30 12:40:00,17.7,17.73,17.68,17.7,396200.0,17.7,17.73,17.68,17.7,396200.0
2010-08-30 12:50:00,17.69,17.71,17.59,17.6,415100.0,17.69,17.71,17.59,17.6,415100.0
2010-08-30 13:00:00,17.6,17.69,17.59,17.66,308700.0,17.6,17.69,17.59,17.66,308700.0
2010-08-30 13:10:00,17.66,17.7,17.62,17.66,257600.0,17.66,17.7,17.62,17.66,257600.0
2010-08-30 13:20:00,17.64,17.65,17.57,17.59,452200.0,17.64,17.65,17.57,17.59,452200.0
2010-08-30 13:30:00,17.59,17.68,17.57,17.62,690900.0,17.59,17.68,17.57,17.62,690900.0
2010-08-30 13:40:00,17.62,17.66,17.61,17.64,167300.0,17.62,17.66,17.61,17.64,167300.0
2010-08-30 13:50:00,17.65,17.65,17.59,17.63,202300.0,17.65,17.65,17.59,17.63,202300.0
2010-08-30 14:00:00,17.62,17.65,17.58,17.59,233100.0,17.62,17.65,17.58,17.59,233100.0
2010-08-30 14:10:00,17.59,17.6,17.52,17.57,305200.0,17.59,17.6,17.52,17.57,305200.0
2010-08-30 14:20:00,17.56,17.57,17.54,17.57,269500.0,17.56,17.57,17.54,17.57,269500.0
2010-08-30 14:30:00,17.57,17.61,17.55,17.57,465500.0,17.57,17.61,17.55,17.57,465500.0
2010-08-30 14:40:00,17.57,17.64,17.57,17.6,204400.0,17.57,17.64,17.57,17.6,204400.0
2010-08-30 14:50:00,17.61,17.65,17.58,17.62,247100.0,17.61,17.65,17.58,17.62,247100.0
2010-08-30 15:00:00,17.62,17.67,17.61,17.64,333900.0,17.62,17.67,17.61,17.64,333900.0
2010-08-30 15:10:00,17.63,17.67,17.62,17.64,290500.0,17.63,17.67,17.62,17.64,290500.0
2010-08-30 15:20:00,17.65,17.66,17.58,17.61,462000.0,17.65,17.66,17.58,17.61,462000.0
2010-08-30 15:30:00,17.61,17.66,17.6,17.63,627900.0,17.61,17.66,17.6,17.63,627900.0
2010-08-30 15:40:00,17.63,17.66,17.61,17.63,359100.0,17.63,17.66,17.61,17.63,359100.0
2010-08-30 15:50:00,17.62,17.65,17.58,17.58,945700.0,17.62,17.65,17.58,17.58,945700.0
2010-08-31 09:30:00,17.41,17.64,17.4,17.61,992600.0,17.41,17.64,17.4,17.61,992600.0
2010-08-31 09:40:00,17.61,17.84,17.54,17.8,1278200.0,17.61,17.84,17.54,17.8,1278200.0
2010-08-31 09:50:00,17.8,17.88,17.7,17.72,1007300.0,17.8,17.88,17.7,17.72,1007300.0
2010-08-31 10:00:00,17.73,17.86,17.73,17.84,933100.0,17.73,17.86,17.73,17.84,933100.0
2010-08-31 10:10:00,17.84,18.02,17.83,17.96,1215200.0,17.84,18.02,17.83,17.96,1215200.0
2010-08-31 10:20:00,17.96,18.03,17.93,17.99,784700.0,17.96,18.03,17.93,17.99,784700.0
2010-08-31 10:30:00,18.0,18.08,17.97,17.99,949900.0,18.0,18.08,17.97,17.99,949900.0
2010-08-31 10:40:00,17.99,18.0,17.9,17.93,487900.0,17.99,18.0,17.9,17.93,487900.0
2010-08-31 10:50:00,17.93,17.98,17.93,17.94,213500.0,17.93,17.98,17.93,17.94,213500.0
2010-08-31 11:00:00,17.93,18.06,17.93,17.96,414400.0,17.93,18.06,17.93,17.96,414400.0
2010-08-31 11:10:00,17.96,17.98,17.92,17.95,366800.0,17.96,17.98,17.92,17.95,366800.0
2010-08-31 11:20:00,17.94,18.04,17.93,18.02,369600.0,17.94,18.04,17.93,18.02,369600.0
2010-08-31 11:30:00,18.01,18.07,18.0,18.06,371700.0,18.01,18.07,18.0,18.06,371700.0
2010-08-31 11:40:00,18.06,18.09,18.02,18.04,360500.0,18.06,18.09,18.02,18.04,360500.0
2010-08-31 11:50:00,18.04,18.14,18.04,18.09,742700.0,18.04,18.14,18.04,18.09,742700.0
2010-08-31 12:00:00,18.09,18.12,18.07,18.09,217700.0,18.09,18.12,18.07,18.09,217700.0
2010-08-31 12:10:00,18.09,18.1,18.06,18.08,197400.0,18.09,18.1,18.06,18.08,197400.0
2010-08-31 12:20:00,18.07,18.07,18.04,18.06,167300.0,18.07,18.07,18.04,18.06,167300.0
2010-08-31 12:30:00,18.06,18.09,18.04,18.06,156800.0,18.06,18.09,18.04,18.06,156800.0
2010-08-31 12:40:00,18.06,18.06,17.97,18.02,393400.0,18.06,18.06,17.97,18.02,393400.0
2010-08-31 12:50:00,18.02,18.04,17.96,17.98,288400.0,18.02,18.04,17.96,17.98,288400.0
2010-08-31 13:00:00,17.97,18.03,17.95,18.01,472500.0,17.97,18.03,17.95,18.01,472500.0
2010-08-31 13:10:00,18.01,18.03,17.99,17.99,165900.0,18.01,18.03,17.99,17.99,165900.0
2010-08-31 13:20:00,17.99,18.06,17.99,18.05,164500.0,17.99,18.06,17.99,18.05,164500.0
2010-08-31 13:30:00,18.05,18.1,18.04,18.07,393400.0,18.05,18.1,18.04,18.07,393400.0
2010-08-31 13:40:00,18.07,18.07,18.02,18.03,248500.0,18.07,18.07,18.02,18.03,248500.0
2010-08-31 13:50:00,18.03,18.04,18.02,18.03,238000.0,18.03,18.04,18.02,18.03,238000.0
2010-08-31 14:00:00,18.03,18.06,17.97,18.05,674100.0,18.03,18.06,17.97,18.05,674100.0
2010-08-31 14:10:00,18.06,18.08,17.99,18.02,624400.0,18.06,18.08,17.99,18.02,624400.0
2010-08-31 14:20:00,18.0,18.03,17.97,17.98,415800.0,18.0,18.03,17.97,17.98,415800.0
2010-08-31 14:30:00,17.99,17.99,17.85,17.88,788200.0,17.99,17.99,17.85,17.88,788200.0
2010-08-31 14:40:00,17.87,17.91,17.8,17.8,612500.0,17.87,17.91,17.8,17.8,612500.0
2010-08-31 14:50:00,17.8,17.87,17.8,17.82,771400.0,17.8,17.87,17.8,17.82,771400.0
2010-08-31 15:00:00,17.82,17.92,17.82,17.87,578200.0,17.82,17.92,17.82,17.87,578200.0
2010-08-31 15:10:00,17.86,17.87,17.81,17.84,434700.0,17.86,17.87,17.81,17.84,434700.0
2010-08-31 15:20:00,17.85,17.87,17.82,17.86,339500.0,17.85,17.87,17.82,17.86,339500.0
2010-08-31 15:30:00,17.86,17.91,17.86,17.89,469700.0,17.86,17.91,17.86,17.89,469700.0
2010-08-31 15:40:00,17.89,17.96,17.89,17.92,765100.0,17.89,17.96,17.89,17.92,765100.0
2010-08-31 15:50:00,17.92,17.96,17.89,17.93,1101100.0,17.92,17.96,17.89,17.93,1101100.0
2010-09-01 09:30:00,18.68,18.85,18.58,18.61,4044600.0,18.68,18.85,18.58,18.61,4044600.0
2010-09-01 09:40:00,18.61,18.7,18.44,18.52,1564500.0,18.61,18.7,18.44,18.52,1564500.0
2010-09-01 09:50:00,18.52,18.68,18.47,18.57,936600.0,18.52,18.68,18.47,18.57,936600.0
2010-09-01 10:00:00,18.55,18.79,18.53,18.74,2209900.0,18.55,18.79,18.53,18.74,2209900.0
2010-09-01 10:10:00,18.75,18.89,18.68,18.8,2194500.0,18.75,18.89,18.68,18.8,2194500.0
2010-09-01 10:20:00,18.81,18.83,18.76,18.81,672700.0,18.81,18.83,18.76,18.81,672700.0
2010-09-01 10:30:00,18.82,18.82,18.69,18.72,1297100.0,18.82,18.82,18.69,18.72,1297100.0
2010-09-01 10:40:00,18.71,18.73,18.69,18.72,597100.0,18.71,18.73,18.69,18.72,597100.0
2010-09-01 10:50:00,18.72,18.86,18.71,18.84,970200.0,18.72,18.86,18.71,18.84,970200.0
2010-09-01 11:00:00,18.83,18.93,18.75,18.77,1447600.0,18.83,18.93,18.75,18.77,1447600.0
2010-09-01 11:10:00,18.76,18.83,18.75,18.78,371700.0,18.76,18.83,18.75,18.78,371700.0
2010-09-01 11:20:00,18.78,18.89,18.76,18.82,550200.0,18.78,18.89,18.76,18.82,550200.0
2010-09-01 11:30:00,18.82,18.87,18.8,18.81,480900.0,18.82,18.87,18.8,18.81,480900.0
2010-09-01 11:40:00,18.81,18.85,18.8,18.81,218400.0,18.81,18.85,18.8,18.81,218400.0
2010-09-01 11:50:00,18.82,18.88,18.81,18.85,281400.0,18.82,18.88,18.81,18.85,281400.0
2010-09-01 12:00:00,18.85,18.89,18.85,18.88,464100.0,18.85,18.89,18.85,18.88,464100.0
2010-09-01 12:10:00,18.87,18.91,18.87,18.9,584500.0,18.87,18.91,18.87,18.9,584500.0
2010-09-01 12:20:00,18.9,18.96,18.9,18.93,755300.0,18.9,18.96,18.9,18.93,755300.0
2010-09-01 12:30:00,18.93,19.0,18.92,18.96,991900.0,18.93,19.0,18.92,18.96,991900.0
2010-09-01 12:40:00,18.97,18.97,18.88,18.96,575400.0,18.97,18.97,18.88,18.96,575400.0
2010-09-01 12:50:00,18.97,18.97,18.89,18.92,550200.0,18.97,18.97,18.89,18.92,550200.0
2010-09-01 13:00:00,18.92,18.94,18.83,18.89,1464400.0,18.92,18.94,18.83,18.89,1464400.0
2010-09-01 13:10:00,18.89,18.89,18.82,18.87,478800.0,18.89,18.89,18.82,18.87,478800.0
2010-09-01 13:20:00,18.87,18.97,18.82,18.97,1106700.0,18.87,18.97,18.82,18.97,1106700.0
2010-09-01 13:30:00,18.96,18.97,18.85,18.86,1038100.0,18.96,18.97,18.85,18.86,1038100.0
2010-09-01 13:40:00,18.86,18.91,18.82,18.91,1085700.0,18.86,18.91,18.82,18.91,1085700.0
2010-09-01 13:50:00,18.91,19.29,18.45,19.14,7202300.0,18.91,19.29,18.45,19.14,7202300.0
2010-09-01 14:00:00,19.14,19.26,18.95,19.24,3987200.0,19.14,19.26,18.95,19.24,3987200.0
2010-09-01 14:10:00,19.24,19.26,19.07,19.11,2061500.0,19.24,19.26,19.07,19.11,2061500.0
2010-09-01 14:20:00,19.1,19.11,18.96,19.03,1652000.0,19.1,19.11,18.96,19.03,1652000.0
2010-09-01 14:30:00,19.03,19.06,19.0,19.01,845600.0,19.03,19.06,19.0,19.01,845600.0
2010-09-01 14:40:00,19.01,19.12,19.01,19.1,1067500.0,19.01,19.12,19.01,19.1,1067500.0
2010-09-01 14:50:00,19.11,19.3,19.08,19.24,2207100.0,19.11,19.3,19.08,19.24,2207100.0
2010-09-01 15:00:00,19.25,19.38,19.24,19.35,2871400.0,19.25,19.38,19.24,19.35,2871400.0
2010-09-01 15:10:00,19.35,19.46,19.35,19.39,2006200.0,19.35,19.46,19.35,19.39,2006200.0
2010-09-01 15:20:00,19.4,19.41,19.32,19.36,1187900.0,19.4,19.41,19.32,19.36,1187900.0
2010-09-01 15:30:00,19.35,19.36,19.25,19.32,1337000.0,19.35,19.36,19.25,19.32,1337000.0
2010-09-01 15:40:00,19.32,19.35,19.26,19.27,1150800.0,19.32,19.35,19.26,19.27,1150800.0
2010-09-01 15:50:00,19.27,19.31,19.23,19.27,2078300.0,19.27,19.31,19.23,19.27,2078300.0
2010-09-02 09:30:00,19.19,19.22,19.03,19.15,2314200.0,19.19,19.22,19.03,19.15,2314200.0
2010-09-02 09:40:00,19.13,19.4,19.13,19.38,2562000.0,19.13,19.4,19.13,19.38,2562000.0
2010-09-02 09:50:00,19.38,19.39,19.07,19.16,1994300.0,19.38,19.39,19.07,19.16,1994300.0
2010-09-02 10:00:00,19.15,19.24,18.94,19.03,2312100.0,19.15,19.24,18.94,19.03,2312100.0
2010-09-02 10:10:00,19.03,19.23,19.03,19.18,1253700.0,19.03,19.23,19.03,19.18,1253700.0
2010-09-02 10:20:00,19.19,19.29,19.12,19.23,958300.0,19.19,19.29,19.12,19.23,958300.0
2010-09-02 10:30:00,19.25,19.39,19.18,19.37,1204000.0,19.25,19.39,19.18,19.37,1204000.0
2010-09-02 10:40:00,19.38,19.51,19.38,19.44,2038400.0,19.38,19.51,19.38,19.44,2038400.0
2010-09-02 10:50:00,19.44,19.61,19.44,19.52,1761200.0,19.44,19.61,19.44,19.52,1761200.0
2010-09-02 11:00:00,19.53,19.58,19.49,19.53,690200.0,19.53,19.58,19.49,19.53,690200.0
2010-09-02 11:10:00,19.53,19.54,19.47,19.54,543200.0,19.53,19.54,19.47,19.54,543200.0
2010-09-02 11:20:00,19.52,19.54,19.39,19.42,639800.0,19.52,19.54,19.39,19.42,639800.0
2010-09-02 11:30:00,19.42,19.46,19.4,19.42,350700.0,19.42,19.46,19.4,19.42,350700.0
2010-09-02 11:40:00,19.42,19.45,19.37,19.4,342300.0,19.42,19.45,19.37,19.4,342300.0
2010-09-02 11:50:00,19.4,19.5,19.4,19.49,408800.0,19.4,19.5,19.4,19.49,408800.0
2010-09-02 12:00:00,19.48,19.52,19.48,19.48,304500.0,19.48,19.52,19.48,19.48,304500.0
2010-09-02 12:10:00,19.49,19.56,19.49,19.56,466900.0,19.49,19.56,19.49,19.56,466900.0
2010-09-02 12:20:00,19.55,19.62,19.55,19.61,735000.0,19.55,19.62,19.55,19.61,735000.0
2010-09-02 12:30:00,19.61,19.68,19.61,19.63,935200.0,19.61,19.68,19.61,19.63,935200.0
2010-09-02 12:40:00,19.63,19.67,19.6,19.64,634900.0,19.63,19.67,19.6,19.64,634900.0
2010-09-02 12:50:00,19.63,19.65,19.51,19.56,901600.0,19.63,19.65,19.51,19.56,901600.0
2010-09-02 13:00:00,19.56,19.63,19.54,19.61,567700.0,19.56,19.63,19.54,19.61,567700.0
2010-09-02 13:10:00,19.61,19.69,19.6,19.61,740600.0,19.61,19.69,19.6,19.61,740600.0
2010-09-02 13:20:00,19.61,19.66,19.59,19.62,325500.0,19.61,19.66,19.59,19.62,325500.0
2010-09-02 13:30:00,19.63,19.66,19.62,19.64,203700.0,19.63,19.66,19.62,19.64,203700.0
2010-09-02 13:40:00,19.64,19.65,19.6,19.63,238700.0,19.64,19.65,19.6,19.63,238700.0
2010-09-02 13:50:00,19.63,19.65,19.59,19.59,325500.0,19.63,19.65,19.59,19.59,325500.0
2010-09-02 14:00:00,19.59,19.64,19.56,19.63,343000.0,19.59,19.64,19.56,19.63,343000.0
2010-09-02 14:10:00,19.64,19.7,19.62,19.69,837900.0,19.64,19.7,19.62,19.69,837900.0
2010-09-02 14:20:00,19.7,19.71,19.68,19.7,1039500.0,19.7,19.71,19.68,19.7,1039500.0
2010-09-02 14:30:00,19.7,19.75,19.68,19.74,971600.0,19.7,19.75,19.68,19.74,971600.0
2010-09-02 14:40:00,19.74,19.8,19.72,19.77,1336300.0,19.74,19.8,19.72,19.77,1336300.0
2010-09-02 14:50:00,19.77,19.77,19.73,19.74,536200.0,19.77,19.77,19.73,19.74,536200.0
2010-09-02 15:00:00,19.74,19.76,19.7,19.75,558600.0,19.74,19.76,19.7,19.75,558600.0
2010-09-02 15:10:00,19.75,19.77,19.71,19.73,396900.0,19.75,19.77,19.71,19.73,396900.0
2010-09-02 15:20:00,19.73,19.76,19.64,19.67,1128400.0,19.73,19.76,19.64,19.67,1128400.0
2010-09-02 15:30:00,19.67,19.75,19.66,19.73,758100.0,19.67,19.75,19.66,19.73,758100.0
2010-09-02 15:40:00,19.72,19.75,19.68,19.71,697200.0,19.72,19.75,19.68,19.71,697200.0
2010-09-02 15:50:00,19.71,19.74,19.69,19.71,1545600.0,19.71,19.74,19.69,19.71,1545600.0
2010-09-03 09:30:00,19.99,20.07,19.91,19.98,2674000.0,19.99,20.07,19.91,19.98,2674000.0
2010-09-03 09:40:00,19.99,20.0,19.82,19.98,1927100.0,19.99,20.0,19.82,19.98,1927100.0
2010-09-03 09:50:00,19.98,20.36,19.97,20.21,3903200.0,19.98,20.36,19.97,20.21,3903200.0
2010-09-03 10:00:00,20.21,20.21,20.05,20.11,1800400.0,20.21,20.21,20.05,20.11,1800400.0
2010-09-03 10:10:00,20.11,20.16,20.01,20.11,1419600.0,20.11,20.16,20.01,20.11,1419600.0
2010-09-03 10:20:00,20.11,20.17,20.05,20.07,687400.0,20.11,20.17,20.05,20.07,687400.0
2010-09-03 10:30:00,20.08,20.18,20.05,20.14,842100.0,20.08,20.18,20.05,20.14,842100.0
2010-09-03 10:40:00,20.14,20.15,20.03,20.03,729400.0,20.14,20.15,20.03,20.03,729400.0
2010-09-03 10:50:00,20.04,20.04,19.79,19.92,1612100.0,20.04,20.04,19.79,19.92,1612100.0
2010-09-03 11:00:00,19.92,19.94,19.72,19.82,1346800.0,19.92,19.94,19.72,19.82,1346800.0
2010-09-03 11:10:00,19.81,19.94,19.81,19.91,735000.0,19.81,19.94,19.81,19.91,735000.0
2010-09-03 11:20:00,19.92,20.0,19.89,19.95,492800.0,19.92,20.0,19.89,19.95,492800.0
2010-09-03 11:30:00,19.95,19.97,19.89,19.91,522200.0,19.95,19.97,19.89,19.91,522200.0
2010-09-03 11:40:00,19.93,19.96,19.91,19.93,298200.0,19.93,19.96,19.91,19.93,298200.0
2010-09-03 11:50:00,19.92,19.96,19.9,19.92,271600.0,19.92,19.96,19.9,19.92,271600.0
2010-09-03 12:00:00,19.93,20.06,19.92,20.03,799400.0,19.93,20.06,19.92,20.03,799400.0
2010-09-03 12:10:00,20.03,20.07,20.02,20.06,408100.0,20.03,20.07,20.02,20.06,408100.0
2010-09-03 12:20:00,20.06,20.09,20.01,20.04,336000.0,20.06,20.09,20.01,20.04,336000.0
2010-09-03 12:30:00,20.04,20.11,20.02,20.06,390600.0,20.04,20.11,20.02,20.06,390600.0
2010-09-03 12:40:00,20.06,20.06,20.02,20.03,206500.0,20.06,20.06,20.02,20.03,206500.0
2010-09-03 12:50:00,20.03,20.11,20.0,20.08,634900.0,20.03,20.11,20.0,20.08,634900.0
2010-09-03 13:00:00,20.09,20.12,20.05,20.05,369600.0,20.09,20.12,20.05,20.05,369600.0
2010-09-03 13:10:00,20.05,20.07,20.02,20.04,248500.0,20.05,20.07,20.02,20.04,248500.0
2010-09-03 13:20:00,20.05,20.07,20.01,20.02,231000.0,20.05,20.07,20.01,20.02,231000.0
2010-09-03 13:30:00,20.03,20.06,20.01,20.06,207200.0,20.03,20.06,20.01,20.06,207200.0
2010-09-03 13:40:00,20.05,20.06,20.03,20.04,213500.0,20.05,20.06,20.03,20.04,213500.0
2010-09-03 13:50:00,20.04,20.11,20.04,20.07,361900.0,20.04,20.11,20.04,20.07,361900.0
2010-09-03 14:00:00,20.07,20.07,20.02,20.02,312200.0,20.07,20.07,20.02,20.02,312200.0
2010-09-03 14:10:00,20.02,20.03,20.0,20.01,392000.0,20.02,20.03,20.0,20.01,392000.0
2010-09-03 14:20:00,20.02,20.03,20.01,20.02,331800.0,20.02,20.03,20.01,20.02,331800.0
2010-09-03 14:30:00,20.02,20.02,19.91,19.93,1115100.0,20.02,20.02,19.91,19.93,1115100.0
2010-09-03 14:40:00,19.93,19.95,19.75,19.79,1567300.0,19.93,19.95,19.75,19.79,1567300.0
2010-09-03 14:50:00,19.79,19.85,19.78,19.83,742700.0,19.79,19.85,19.78,19.83,742700.0
2010-09-03 15:00:00,19.84,19.84,19.73,19.8,749700.0,19.84,19.84,19.73,19.8,749700.0
2010-09-03 15:10:00,19.8,19.85,19.79,19.82,354200.0,19.8,19.85,19.79,19.82,354200.0
2010-09-03 15:20:00,19.82,19.88,19.76,19.82,1042300.0,19.82,19.88,19.76,19.82,1042300.0
2010-09-03 15:30:00,19.81,19.87,19.79,19.83,676200.0,19.81,19.87,19.79,19.83,676200.0
2010-09-03 15:40:00,19.84,19.9,19.84,19.87,875700.0,19.84,19.9,19.84,19.87,875700.0
2010-09-03 15:50:00,19.88,19.89,19.76,19.81,1800400.0,19.88,19.89,19.76,19.81,1800400.0
2010-09-07 09:30:00,19.59,19.98,19.59,19.94,2072000.0,19.59,19.98,19.59,19.94,2072000.0
2010-09-07 09:40:00,19.95,20.09,19.93,19.99,1687700.0,19.95,20.09,19.93,19.99,1687700.0
2010-09-07 09:50:00,20.0,20.04,19.89,19.92,770000.0,20.0,20.04,19.89,19.92,770000.0
2010-09-07 10:00:00,19.92,20.05,19.91,20.02,1164100.0,19.92,20.05,19.91,20.02,1164100.0
2010-09-07 10:10:00,20.02,20.04,19.93,19.97,1011500.0,20.02,20.04,19.93,19.97,1011500.0
2010-09-07 10:20:00,19.95,20.11,19.93,20.03,1470700.0,19.95,20.11,19.93,20.03,1470700.0
2010-09-07 10:30:00,20.01,20.09,19.97,20.09,1157100.0,20.01,20.09,19.97,20.09,1157100.0
2010-09-07 10:40:00,20.08,20.16,20.07,20.13,1596000.0,20.08,20.16,20.07,20.13,1596000.0
2010-09-07 10:50:00,20.12,20.23,20.09,20.21,1195600.0,20.12,20.23,20.09,20.21,1195600.0
2010-09-07 11:00:00,20.2,20.25,20.16,20.2,980700.0,20.2,20.25,20.16,20.2,980700.0
2010-09-07 11:10:00,20.19,20.24,20.17,20.2,898100.0,20.19,20.24,20.17,20.2,898100.0
2010-09-07 11:20:00,20.19,20.28,20.18,20.25,942900.0,20.19,20.28,20.18,20.25,942900.0
2010-09-07 11:30:00,20.25,20.35,20.25,20.33,1291500.0,20.25,20.35,20.25,20.33,1291500.0
2010-09-07 11:40:00,20.34,20.41,20.32,20.33,1829800.0,20.34,20.41,20.32,20.33,1829800.0
2010-09-07 11:50:00,20.33,20.33,20.23,20.33,1094800.0,20.33,20.33,20.23,20.33,1094800.0
2010-09-07 12:00:00,20.32,20.33,20.26,20.29,363300.0,20.32,20.33,20.26,20.29,363300.0
2010-09-07 12:10:00,20.29,20.31,20.23,20.24,329000.0,20.29,20.31,20.23,20.24,329000.0
2010-09-07 12:20:00,20.25,20.28,20.17,20.21,695100.0,20.25,20.28,20.17,20.21,695100.0
2010-09-07 12:30:00,20.21,20.24,20.19,20.2,354900.0,20.21,20.24,20.19,20.2,354900.0
2010-09-07 12:40:00,20.21,20.27,20.21,20.27,256900.0,20.21,20.27,20.21,20.27,256900.0
2010-09-07 12:50:00,20.28,20.36,20.27,20.35,780500.0,20.28,20.36,20.27,20.35,780500.0
2010-09-07 13:00:00,20.36,20.38,20.29,20.32,296800.0,20.36,20.38,20.29,20.32,296800.0
2010-09-07 13:10:00,20.32,20.34,20.3,20.3,273700.0,20.32,20.34,20.3,20.3,273700.0
2010-09-07 13:20:00,20.3,20.31,20.24,20.24,362600.0,20.3,20.31,20.24,20.24,362600.0
2010-09-07 13:30:00,20.23,20.28,20.23,20.27,291200.0,20.23,20.28,20.23,20.27,291200.0
2010-09-07 13:40:00,20.27,20.34,20.27,20.31,436100.0,20.27,20.34,20.27,20.31,436100.0
2010-09-07 13:50:00,20.31,20.37,20.31,20.34,440300.0,20.31,20.37,20.31,20.34,440300.0
2010-09-07 14:00:00,20.34,20.35,20.3,20.34,316400.0,20.34,20.35,20.3,20.34,316400.0
2010-09-07 14:10:00,20.35,20.41,20.32,20.41,597100.0,20.35,20.41,20.32,20.41,597100.0
2010-09-07 14:20:00,20.4,20.42,20.37,20.39,416500.0,20.4,20.42,20.37,20.39,416500.0
2010-09-07 14:30:00,20.4,20.41,20.36,20.37,419300.0,20.4,20.41,20.36,20.37,419300.0
2010-09-07 14:40:00,20.38,20.4,20.37,20.39,332500.0,20.38,20.4,20.37,20.39,332500.0
2010-09-07 14:50:00,20.4,20.41,20.25,20.28,893900.0,20.4,20.41,20.25,20.28,893900.0
2010-09-07 15:00:00,20.27,20.3,20.21,20.25,709800.0,20.27,20.3,20.21,20.25,709800.0
2010-09-07 15:10:00,20.24,20.29,20.22,20.27,438200.0,20.24,20.29,20.22,20.27,438200.0
2010-09-07 15:20:00,20.28,20.29,20.19,20.27,487900.0,20.28,20.29,20.19,20.27,487900.0
2010-09-07 15:30:00,20.27,20.34,20.23,20.3,730800.0,20.27,20.34,20.23,20.3,730800.0
2010-09-07 15:40:00,20.3,20.33,20.29,20.31,511000.0,20.3,20.33,20.29,20.31,511000.0
2010-09-07 15:50:00,20.31,20.32,20.23,20.25,1605800.0,20.31,20.32,20.23,20.25,1605800.0
2010-09-08 09:30:00,20.51,20.7,20.48,20.7,2558500.0,20.51,20.7,20.48,20.7,2558500.0
2010-09-08 09:40:00,20.7,20.82,20.67,20.77,2454200.0,20.7,20.82,20.67,20.77,2454200.0
2010-09-08 09:50:00,20.76,20.89,20.71,20.81,2261000.0,20.76,20.89,20.71,20.81,2261000.0
2010-09-08 10:00:00,20.82,20.85,20.74,20.83,1390900.0,20.82,20.85,20.74,20.83,1390900.0
2010-09-08 10:10:00,20.82,20.89,20.76,20.76,1513400.0,20.82,20.89,20.76,20.76,1513400.0
2010-09-08 10:20:00,20.77,20.85,20.76,20.83,710500.0,20.77,20.85,20.76,20.83,710500.0
2010-09-08 10:30:00,20.84,20.84,20.77,20.8,772100.0,20.84,20.84,20.77,20.8,772100.0
2010-09-08 10:40:00,20.8,20.81,20.78,20.8,475300.0,20.8,20.81,20.78,20.8,475300.0
2010-09-08 10:50:00,20.81,20.83,20.77,20.82,911400.0,20.81,20.83,20.77,20.82,911400.0
2010-09-08 11:00:00,20.82,20.96,20.82,20.95,1687000.0,20.82,20.96,20.82,20.95,1687000.0
2010-09-08 11:10:00,20.95,21.02,20.9,20.9,1404900.0,20.95,21.02,20.9,20.9,1404900.0
2010-09-08 11:20:00,20.91,20.96,20.87,20.91,641200.0,20.91,20.96,20.87,20.91,641200.0
2010-09-08 11:30:00,20.92,20.94,20.87,20.88,332500.0,20.92,20.94,20.87,20.88,332500.0
2010-09-08 11:40:00,20.87,20.91,20.86,20.89,396900.0,20.87,20.91,20.86,20.89,396900.0
2010-09-08 11:50:00,20.89,20.89,20.8,20.83,567700.0,20.89,20.89,20.8,20.83,567700.0
2010-09-08 12:00:00,20.82,20.88,20.82,20.88,511000.0,20.82,20.88,20.82,20.88,511000.0
2010-09-08 12:10:00,20.88,20.98,20.87,20.98,926800.0,20.88,20.98,20.87,20.98,926800.0
2010-09-08 12:20:00,20.98,21.08,20.97,20.99,1440600.0,20.98,21.08,20.97,20.99,1440600.0
2010-09-08 12:30:00,20.99,21.1,20.98,21.09,1163400.0,20.99,21.1,20.98,21.09,1163400.0
2010-09-08 12:40:00,21.09,21.11,21.02,21.08,504000.0,21.09,21.11,21.02,21.08,504000.0
2010-09-08 12:50:00,21.08,21.09,21.04,21.06,334600.0,21.08,21.09,21.04,21.06,334600.0
2010-09-08 13:00:00,21.06,21.07,20.96,20.98,504000.0,21.06,21.07,20.96,20.98,504000.0
2010-09-08 13:10:00,20.97,21.02,20.83,20.91,1761900.0,20.97,21.02,20.83,20.91,1761900.0
2010-09-08 13:20:00,20.91,20.94,20.88,20.88,462700.0,20.91,20.94,20.88,20.88,462700.0
2010-09-08 13:30:00,20.9,21.05,20.87,20.97,625800.0,20.9,21.05,20.87,20.97,625800.0
2010-09-08 13:40:00,20.96,20.96,20.8,20.83,836500.0,20.96,20.96,20.8,20.83,836500.0
2010-09-08 13:50:00,20.82,20.89,20.76,20.81,882700.0,20.82,20.89,20.76,20.81,882700.0
2010-09-08 14:00:00,20.81,20.83,20.75,20.79,833000.0,20.81,20.83,20.75,20.79,833000.0
2010-09-08 14:10:00,20.79,20.95,20.79,20.91,1441300.0,20.79,20.95,20.79,20.91,1441300.0
2010-09-08 14:20:00,20.91,20.95,20.9,20.91,436800.0,20.91,20.95,20.9,20.91,436800.0
2010-09-08 14:30:00,20.91,20.93,20.87,20.88,388500.0,20.91,20.93,20.87,20.88,388500.0
2010-09-08 14:40:00,20.89,20.94,20.89,20.93,340900.0,20.89,20.94,20.89,20.93,340900.0
2010-09-08 14:50:00,20.93,20.93,20.83,20.84,506100.0,20.93,20.93,20.83,20.84,506100.0
2010-09-08 15:00:00,20.84,20.89,20.84,20.85,880600.0,20.84,20.89,20.84,20.85,880600.0
2010-09-08 15:10:00,20.85,20.9,20.83,20.88,632100.0,20.85,20.9,20.83,20.88,632100.0
2010-09-08 15:20:00,20.88,20.89,20.8,20.8,677600.0,20.88,20.89,20.8,20.8,677600.0
2010-09-08 15:30:00,20.8,20.88,20.79,20.85,784700.0,20.8,20.88,20.79,20.85,784700.0
2010-09-08 15:40:00,20.85,20.89,20.84,20.86,911400.0,20.85,20.89,20.84,20.86,911400.0
2010-09-08 15:50:00,20.86,20.9,20.83,20.86,1491000.0,20.86,20.9,20.83,20.86,1491000.0
2010-09-09 09:30:00,21.21,21.26,21.11,21.19,2296700.0,21.21,21.26,21.11,21.19,2296700.0
2010-09-09 09:40:00,21.19,21.39,21.18,21.29,2562000.0,21.19,21.39,21.18,21.29,2562000.0
2010-09-09 09:50:00,21.3,21.36,21.26,21.33,1068900.0,21.3,21.36,21.26,21.33,1068900.0
2010-09-09 10:00:00,21.34,21.34,21.12,21.14,1428700.0,21.34,21.34,21.12,21.14,1428700.0
2010-09-09 10:10:00,21.13,21.17,20.99,21.07,1218700.0,21.13,21.17,20.99,21.07,1218700.0
2010-09-09 10:20:00,21.08,21.09,20.99,21.02,693700.0,21.08,21.09,20.99,21.02,693700.0
2010-09-09 10:30:00,21.02,21.06,20.87,20.89,1148700.0,21.02,21.06,20.87,20.89,1148700.0
2010-09-09 10:40:00,20.88,20.9,20.77,20.89,1487500.0,20.88,20.9,20.77,20.89,1487500.0
2010-09-09 10:50:00,20.89,20.9,20.79,20.8,625800.0,20.89,20.9,20.79,20.8,625800.0
2010-09-09 11:00:00,20.8,20.97,20.8,20.92,690200.0,20.8,20.97,20.8,20.92,690200.0
2010-09-09 11:10:00,20.92,21.04,20.92,21.02,656600.0,20.92,21.04,20.92,21.02,656600.0
2010-09-09 11:20:00,21.01,21.13,21.01,21.12,676200.0,21.01,21.13,21.01,21.12,676200.0
2010-09-09 11:30:00,21.12,21.13,21.01,21.01,1064700.0,21.12,21.13,21.01,21.01,1064700.0
2010-09-09 11:40:00,21.01,21.03,20.93,20.93,402500.0,21.01,21.03,20.93,20.93,402500.0
2010-09-09 11:50:00,20.94,20.98,20.89,20.93,397600.0,20.94,20.98,20.89,20.93,397600.0
2010-09-09 12:00:00,20.93,21.01,20.93,20.99,224000.0,20.93,21.01,20.93,20.99,224000.0
2010-09-09 12:10:00,21.0,21.0,20.93,20.94,172900.0,21.0,21.0,20.93,20.94,172900.0
2010-09-09 12:20:00,20.96,21.06,20.96,21.01,281400.0,20.96,21.06,20.96,21.01,281400.0
2010-09-09 12:30:00,21.01,21.04,21.01,21.03,162400.0,21.01,21.04,21.01,21.03,162400.0
2010-09-09 12:40:00,21.02,21.04,20.98,20.99,311500.0,21.02,21.04,20.98,20.99,311500.0
2010-09-09 12:50:00,20.98,20.99,20.83,20.83,450100.0,20.98,20.99,20.83,20.83,450100.0
2010-09-09 13:00:00,20.83,20.99,20.83,20.87,517300.0,20.83,20.99,20.83,20.87,517300.0
2010-09-09 13:10:00,20.87,20.88,20.73,20.82,830200.0,20.87,20.88,20.73,20.82,830200.0
2010-09-09 13:20:00,20.82,20.84,20.69,20.71,676200.0,20.82,20.84,20.69,20.71,676200.0
2010-09-09 13:30:00,20.71,20.83,20.69,20.83,534800.0,20.71,20.83,20.69,20.83,534800.0
2010-09-09 13:40:00,20.83,20.83,20.76,20.82,417900.0,20.83,20.83,20.76,20.82,417900.0
2010-09-09 13:50:00,20.83,20.85,20.74,20.76,293300.0,20.83,20.85,20.74,20.76,293300.0
2010-09-09 14:00:00,20.76,20.81,20.72,20.72,344400.0,20.76,20.81,20.72,20.72,344400.0
2010-09-09 14:10:00,20.73,20.82,20.69,20.81,504700.0,20.73,20.82,20.69,20.81,504700.0
2010-09-09 14:20:00,20.8,20.86,20.79,20.81,368900.0,20.8,20.86,20.79,20.81,368900.0
2010-09-09 14:30:00,20.81,20.86,20.77,20.84,287700.0,20.81,20.86,20.77,20.84,287700.0
2010-09-09 14:40:00,20.84,20.91,20.82,20.89,389200.0,20.84,20.91,20.82,20.89,389200.0
2010-09-09 14:50:00,20.89,20.97,20.88,20.96,373100.0,20.89,20.97,20.88,20.96,373100.0
2010-09-09 15:00:00,20.97,20.97,20.87,20.88,300300.0,20.97,20.97,20.87,20.88,300300.0
2010-09-09 15:10:00,20.88,20.91,20.86,20.89,263200.0,20.88,20.91,20.86,20.89,263200.0
2010-09-09 15:20:00,20.88,20.94,20.87,20.91,378700.0,20.88,20.94,20.87,20.91,378700.0
2010-09-09 15:30:00,20.9,20.96,20.89,20.93,342300.0,20.9,20.96,20.89,20.93,342300.0
2010-09-09 15:40:00,20.92,20.96,20.86,20.87,820400.0,20.92,20.96,20.86,20.87,820400.0
2010-09-09 15:50:00,20.87,20.88,20.8,20.81,1231300.0,20.87,20.88,20.8,20.81,1231300.0
2010-09-10 09:30:00,20.95,20.96,20.72,20.79,1336300.0,20.95,20.96,20.72,20.79,1336300.0
2010-09-10 09:40:00,20.79,20.95,20.76,20.92,744100.0,20.79,20.95,20.76,20.92,744100.0
2010-09-10 09:50:00,20.91,20.98,20.66,20.74,1271900.0,20.91,20.98,20.66,20.74,1271900.0
2010-09-10 10:00:00,20.74,20.78,20.63,20.71,1451100.0,20.74,20.78,20.63,20.71,1451100.0
2010-09-10 10:10:00,20.7,20.92,20.69,20.88,1199800.0,20.7,20.92,20.69,20.88,1199800.0
2010-09-10 10:20:00,20.87,20.92,20.84,20.87,490700.0,20.87,20.92,20.84,20.87,490700.0
2010-09-10 10:30:00,20.88,20.93,20.86,20.9,539000.0,20.88,20.93,20.86,20.9,539000.0
2010-09-10 10:40:00,20.89,20.95,20.84,20.88,722400.0,20.89,20.95,20.84,20.88,722400.0
2010-09-10 10:50:00,20.88,20.94,20.87,20.91,301000.0,20.88,20.94,20.87,20.91,301000.0
2010-09-10 11:00:00,20.9,20.9,20.84,20.87,447300.0,20.9,20.9,20.84,20.87,447300.0
2010-09-10 11:10:00,20.86,20.86,20.73,20.74,370300.0,20.86,20.86,20.73,20.74,370300.0
2010-09-10 11:20:00,20.73,20.86,20.73,20.85,365400.0,20.73,20.86,20.73,20.85,365400.0
2010-09-10 11:30:00,20.85,20.87,20.76,20.78,202300.0,20.85,20.87,20.76,20.78,202300.0
2010-09-10 11:40:00,20.78,20.79,20.71,20.72,319200.0,20.78,20.79,20.71,20.72,319200.0
2010-09-10 11:50:00,20.72,20.79,20.69,20.76,416500.0,20.72,20.79,20.69,20.76,416500.0
2010-09-10 12:00:00,20.76,20.79,20.7,20.73,274400.0,20.76,20.79,20.7,20.73,274400.0
2010-09-10 12:10:00,20.73,20.82,20.71,20.82,268100.0,20.73,20.82,20.71,20.82,268100.0
2010-09-10 12:20:00,20.82,20.85,20.81,20.83,212100.0,20.82,20.85,20.81,20.83,212100.0
2010-09-10 12:30:00,20.82,20.82,20.77,20.81,165900.0,20.82,20.82,20.77,20.81,165900.0
2010-09-10 12:40:00,20.81,20.89,20.8,20.86,367500.0,20.81,20.89,20.8,20.86,367500.0
2010-09-10 12:50:00,20.85,20.89,20.84,20.87,274400.0,20.85,20.89,20.84,20.87,274400.0
2010-09-10 13:00:00,20.87,20.87,20.83,20.85,154000.0,20.87,20.87,20.83,20.85,154000.0
2010-09-10 13:10:00,20.85,20.91,20.85,20.89,242900.0,20.85,20.91,20.85,20.89,242900.0
2010-09-10 13:20:00,20.88,20.88,20.8,20.85,183400.0,20.88,20.88,20.8,20.85,183400.0
2010-09-10 13:30:00,20.85,20.87,20.81,20.84,207900.0,20.85,20.87,20.81,20.84,207900.0
2010-09-10 13:40:00,20.83,20.84,20.77,20.81,201600.0,20.83,20.84,20.77,20.81,201600.0
2010-09-10 13:50:00,20.8,20.84,20.8,20.84,114100.0,20.8,20.84,20.8,20.84,114100.0
2010-09-10 14:00:00,20.83,20.87,20.8,20.84,205100.0,20.83,20.87,20.8,20.84,205100.0
2010-09-10 14:10:00,20.84,20.86,20.81,20.81,140700.0,20.84,20.86,20.81,20.81,140700.0
2010-09-10 14:20:00,20.82,20.85,20.79,20.83,257600.0,20.82,20.85,20.79,20.83,257600.0
2010-09-10 14:30:00,20.83,20.89,20.82,20.84,288400.0,20.83,20.89,20.82,20.84,288400.0
2010-09-10 14:40:00,20.85,20.87,20.79,20.83,471800.0,20.85,20.87,20.79,20.83,471800.0
2010-09-10 14:50:00,20.83,20.85,20.8,20.83,157500.0,20.83,20.85,20.8,20.83,157500.0
2010-09-10 15:00:00,20.83,20.83,20.81,20.82,165200.0,20.83,20.83,20.81,20.82,165200.0
2010-09-10 15:10:00,20.82,20.84,20.8,20.8,367500.0,20.82,20.84,20.8,20.8,367500.0
2010-09-10 15:20:00,20.8,20.83,20.79,20.83,535500.0,20.8,20.83,20.79,20.83,535500.0
2010-09-10 15:30:00,20.83,20.83,20.79,20.79,602000.0,20.83,20.83,20.79,20.79,602000.0
2010-09-10 15:40:00,20.79,20.83,20.79,20.81,516600.0,20.79,20.83,20.79,20.81,516600.0
2010-09-10 15:50:00,20.81,20.88,20.8,20.88,1264900.0,20.81,20.88,20.8,20.88,1264900.0
2010-09-13 09:30:00,21.34,21.42,21.18,21.29,1829800.0,21.34,21.42,21.18,21.29,1829800.0
2010-09-13 09:40:00,21.3,21.31,21.16,21.27,1187900.0,21.3,21.31,21.16,21.27,1187900.0
2010-09-13 09:50:00,21.27,21.38,21.26,21.35,1261400.0,21.27,21.38,21.26,21.35,1261400.0
2010-09-13 10:00:00,21.35,21.41,21.3,21.32,1055600.0,21.35,21.41,21.3,21.32,1055600.0
2010-09-13 10:10:00,21.31,21.35,21.25,21.28,674800.0,21.31,21.35,21.25,21.28,674800.0
2010-09-13 10:20:00,21.27,21.3,21.26,21.29,588000.0,21.27,21.3,21.26,21.29,588000.0
2010-09-13 10:30:00,21.28,21.3,21.18,21.2,730800.0,21.28,21.3,21.18,21.2,730800.0
2010-09-13 10:40:00,21.2,21.25,21.19,21.24,406000.0,21.2,21.25,21.19,21.24,406000.0
2010-09-13 10:50:00,21.25,21.25,21.07,21.09,815500.0,21.25,21.25,21.07,21.09,815500.0
2010-09-13 11:00:00,21.1,21.16,21.05,21.05,630000.0,21.1,21.16,21.05,21.05,630000.0
2010-09-13 11:10:00,21.05,21.16,21.03,21.14,706300.0,21.05,21.16,21.03,21.14,706300.0
2010-09-13 11:20:00,21.15,21.18,21.14,21.16,370300.0,21.15,21.18,21.14,21.16,370300.0
2010-09-13 11:30:00,21.15,21.17,21.12,21.15,247100.0,21.15,21.17,21.12,21.15,247100.0
2010-09-13 11:40:00,21.15,21.21,21.1,21.18,431900.0,21.15,21.21,21.1,21.18,431900.0
2010-09-13 11:50:00,21.17,21.24,21.15,21.22,326900.0,21.17,21.24,21.15,21.22,326900.0
2010-09-13 12:00:00,21.22,21.23,21.16,21.16,230300.0,21.22,21.23,21.16,21.16,230300.0
2010-09-13 12:10:00,21.15,21.19,21.1,21.12,542500.0,21.15,21.19,21.1,21.12,542500.0
2010-09-13 12:20:00,21.11,21.12,21.07,21.11,459900.0,21.11,21.12,21.07,21.11,459900.0
2010-09-13 12:30:00,21.11,21.12,21.07,21.08,422800.0,21.11,21.12,21.07,21.08,422800.0
2010-09-13 12:40:00,21.08,21.1,21.06,21.07,379400.0,21.08,21.1,21.06,21.07,379400.0
2010-09-13 12:50:00,21.06,21.09,21.0,21.08,947800.0,21.06,21.09,21.0,21.08,947800.0
2010-09-13 13:00:00,21.09,21.13,21.07,21.11,253400.0,21.09,21.13,21.07,21.11,253400.0
2010-09-13 13:10:00,21.1,21.1,21.04,21.06,173600.0,21.1,21.1,21.04,21.06,173600.0
2010-09-13 13:20:00,21.06,21.16,21.06,21.14,425600.0,21.06,21.16,21.06,21.14,425600.0
2010-09-13 13:30:00,21.14,21.18,21.14,21.15,254800.0,21.14,21.18,21.14,21.15,254800.0
2010-09-13 13:40:00,21.15,21.15,21.09,21.14,294000.0,21.15,21.15,21.09,21.14,294000.0
2010-09-13 13:50:00,21.14,21.16,21.12,21.12,214900.0,21.14,21.16,21.12,21.12,214900.0
2010-09-13 14:00:00,21.13,21.14,21.06,21.13,254100.0,21.13,21.14,21.06,21.13,254100.0
2010-09-13 14:10:00,21.12,21.17,21.09,21.17,269500.0,21.12,21.17,21.09,21.17,269500.0
2010-09-13 14:20:00,21.17,21.2,21.15,21.17,311500.0,21.17,21.2,21.15,21.17,311500.0
2010-09-13 14:30:00,21.17,21.17,21.0,21.04,984200.0,21.17,21.17,21.0,21.04,984200.0
2010-09-13 14:40:00,21.03,21.1,21.02,21.07,304500.0,21.03,21.1,21.02,21.07,304500.0
2010-09-13 14:50:00,21.07,21.11,21.03,21.11,449400.0,21.07,21.11,21.03,21.11,449400.0
2010-09-13 15:00:00,21.11,21.11,21.04,21.05,356300.0,21.11,21.11,21.04,21.05,356300.0
2010-09-13 15:10:00,21.05,21.12,21.05,21.12,441700.0,21.05,21.12,21.05,21.12,441700.0
2010-09-13 15:20:00,21.12,21.16,21.05,21.11,734300.0,21.12,21.16,21.05,21.11,734300.0
2010-09-13 15:30:00,21.1,21.11,21.06,21.11,341600.0,21.1,21.11,21.06,21.11,341600.0
2010-09-13 15:40:00,21.11,21.17,21.1,21.14,852600.0,21.11,21.17,21.1,21.14,852600.0
2010-09-13 15:50:00,21.14,21.14,21.11,21.13,912800.0,21.14,21.14,21.11,21.13,912800.0
2010-09-14 09:30:00,21.1,21.15,21.01,21.07,954100.0,21.1,21.15,21.01,21.07,954100.0
2010-09-14 09:40:00,21.08,21.09,20.87,20.94,891100.0,21.08,21.09,20.87,20.94,891100.0
2010-09-14 09:50:00,20.95,20.99,20.88,20.94,703500.0,20.95,20.99,20.88,20.94,703500.0
2010-09-14 10:00:00,20.96,20.99,20.89,20.97,508200.0,20.96,20.99,20.89,20.97,508200.0
2010-09-14 10:10:00,20.96,20.99,20.96,20.99,263200.0,20.96,20.99,20.96,20.99,263200.0
2010-09-14 10:20:00,20.99,21.12,20.98,21.09,695100.0,20.99,21.12,20.98,21.09,695100.0
2010-09-14 10:30:00,21.09,21.14,21.07,21.11,530600.0,21.09,21.14,21.07,21.11,530600.0
2010-09-14 10:40:00,21.11,21.16,20.99,21.15,627200.0,21.11,21.16,20.99,21.15,627200.0
2010-09-14 10:50:00,21.15,21.15,21.09,21.09,541100.0,21.15,21.15,21.09,21.09,541100.0
2010-09-14 11:00:00,21.09,21.21,21.09,21.21,704200.0,21.09,21.21,21.09,21.21,704200.0
2010-09-14 11:10:00,21.21,21.27,21.15,21.15,884800.0,21.21,21.27,21.15,21.15,884800.0
2010-09-14 11:20:00,21.15,21.17,21.08,21.15,487200.0,21.15,21.17,21.08,21.15,487200.0
2010-09-14 11:30:00,21.15,21.16,21.08,21.1,426300.0,21.15,21.16,21.08,21.1,426300.0
2010-09-14 11:40:00,21.1,21.16,21.1,21.14,273700.0,21.1,21.16,21.1,21.14,273700.0
2010-09-14 11:50:00,21.15,21.15,21.09,21.13,223300.0,21.15,21.15,21.09,21.13,223300.0
2010-09-14 12:00:00,21.13,21.15,21.09,21.09,357700.0,21.13,21.15,21.09,21.09,357700.0
2010-09-14 12:10:00,21.09,21.09,21.01,21.03,689500.0,21.09,21.09,21.01,21.03,689500.0
2010-09-14 12:20:00,21.03,21.04,20.95,20.96,645400.0,21.03,21.04,20.95,20.96,645400.0
2010-09-14 12:30:00,20.96,21.03,20.95,20.98,352100.0,20.96,21.03,20.95,20.98,352100.0
2010-09-14 12:40:00,20.98,21.02,20.93,20.95,472500.0,20.98,21.02,20.93,20.95,472500.0
2010-09-14 12:50:00,20.95,20.96,20.9,20.93,535500.0,20.95,20.96,20.9,20.93,535500.0
2010-09-14 13:00:00,20.93,20.97,20.92,20.96,294700.0,20.93,20.97,20.92,20.96,294700.0
2010-09-14 13:10:00,20.97,21.0,20.95,20.98,312900.0,20.97,21.0,20.95,20.98,312900.0
2010-09-14 13:20:00,20.99,20.99,20.94,20.95,470400.0,20.99,20.99,20.94,20.95,470400.0
2010-09-14 13:30:00,20.96,20.96,20.92,20.93,207200.0,20.96,20.96,20.92,20.93,207200.0
2010-09-14 13:40:00,20.93,20.95,20.89,20.91,242900.0,20.93,20.95,20.89,20.91,242900.0
2010-09-14 13:50:00,20.93,20.97,20.92,20.95,478100.0,20.93,20.97,20.92,20.95,478100.0
2010-09-14 14:00:00,20.95,20.97,20.95,20.96,137200.0,20.95,20.97,20.95,20.96,137200.0
2010-09-14 14:10:00,20.97,20.98,20.94,20.98,223300.0,20.97,20.98,20.94,20.98,223300.0
2010-09-14 14:20:00,20.97,21.04,20.97,21.01,447300.0,20.97,21.04,20.97,21.01,447300.0
2010-09-14 14:30:00,21.01,21.07,21.0,21.07,318500.0,21.01,21.07,21.0,21.07,318500.0
2010-09-14 14:40:00,21.07,21.08,21.02,21.02,305900.0,21.07,21.08,21.02,21.02,305900.0
2010-09-14 14:50:00,21.02,21.05,20.95,20.96,401800.0,21.02,21.05,20.95,20.96,401800.0
2010-09-14 15:00:00,20.96,20.99,20.95,20.97,351400.0,20.96,20.99,20.95,20.97,351400.0
2010-09-14 15:10:00,20.98,21.0,20.96,20.99,392000.0,20.98,21.0,20.96,20.99,392000.0
2010-09-14 15:20:00,20.99,21.03,20.96,21.0,600600.0,20.99,21.03,20.96,21.0,600600.0
2010-09-14 15:30:00,21.0,21.03,20.98,20.99,625100.0,21.0,21.03,20.98,20.99,625100.0
2010-09-14 15:40:00,20.99,21.0,20.93,20.97,809200.0,20.99,21.0,20.93,20.97,809200.0
2010-09-14 15:50:00,20.97,20.98,20.91,20.95,1116500.0,20.97,20.98,20.91,20.95,1116500.0
2010-09-15 09:30:00,20.93,20.94,20.68,20.76,1366400.0,20.93,20.94,20.68,20.76,1366400.0
2010-09-15 09:40:00,20.77,20.83,20.73,20.8,1170400.0,20.77,20.83,20.73,20.8,1170400.0
2010-09-15 09:50:00,20.8,20.86,20.79,20.84,871500.0,20.8,20.86,20.79,20.84,871500.0
2010-09-15 10:00:00,20.84,20.88,20.8,20.88,598500.0,20.84,20.88,20.8,20.88,598500.0
2010-09-15 10:10:00,20.86,20.9,20.81,20.84,658000.0,20.86,20.9,20.81,20.84,658000.0
2010-09-15 10:20:00,20.83,20.88,20.75,20.75,489300.0,20.83,20.88,20.75,20.75,489300.0
2010-09-15 10:30:00,20.76,20.81,20.73,20.75,537600.0,20.76,20.81,20.73,20.75,537600.0
2010-09-15 10:40:00,20.74,20.79,20.72,20.77,675500.0,20.74,20.79,20.72,20.77,675500.0
2010-09-15 10:50:00,20.77,20.78,20.73,20.77,375900.0,20.77,20.78,20.73,20.77,375900.0
2010-09-15 11:00:00,20.77,20.77,20.7,20.7,643300.0,20.77,20.77,20.7,20.7,643300.0
2010-09-15 11:10:00,20.7,20.75,20.69,20.69,614600.0,20.7,20.75,20.69,20.69,614600.0
2010-09-15 11:20:00,20.69,20.69,20.59,20.65,781200.0,20.69,20.69,20.59,20.65,781200.0
2010-09-15 11:30:00,20.66,20.75,20.65,20.67,532700.0,20.66,20.75,20.65,20.67,532700.0
2010-09-15 11:40:00,20.68,20.72,20.66,20.7,186200.0,20.68,20.72,20.66,20.7,186200.0
2010-09-15 11:50:00,20.69,20.75,20.67,20.71,427700.0,20.69,20.75,20.67,20.71,427700.0
2010-09-15 12:00:00,20.71,20.78,20.64,20.65,505400.0,20.71,20.78,20.64,20.65,505400.0
2010-09-15 12:10:00,20.65,20.7,20.65,20.67,230300.0,20.65,20.7,20.65,20.67,230300.0
2010-09-15 12:20:00,20.68,20.69,20.66,20.68,235200.0,20.68,20.69,20.66,20.68,235200.0
2010-09-15 12:30:00,20.67,20.69,20.63,20.64,443800.0,20.67,20.69,20.63,20.64,443800.0
2010-09-15 12:40:00,20.63,20.67,20.61,20.66,455700.0,20.63,20.67,20.61,20.66,455700.0
2010-09-15 12:50:00,20.66,20.66,20.6,20.6,476000.0,20.66,20.66,20.6,20.6,476000.0
2010-09-15 13:00:00,20.61,20.61,20.55,20.57,644000.0,20.61,20.61,20.55,20.57,644000.0
2010-09-15 13:10:00,20.58,20.59,20.52,20.55,625100.0,20.58,20.59,20.52,20.55,625100.0
2010-09-15 13:20:00,20.55,20.56,20.5,20.52,704900.0,20.55,20.56,20.5,20.52,704900.0
2010-09-15 13:30:00,20.51,20.52,20.46,20.49,569800.0,20.51,20.52,20.46,20.49,569800.0
2010-09-15 13:40:00,20.5,20.56,20.49,20.54,387800.0,20.5,20.56,20.49,20.54,387800.0
2010-09-15 13:50:00,20.53,20.59,20.53,20.55,403900.0,20.53,20.59,20.53,20.55,403900.0
2010-09-15 14:00:00,20.56,20.57,20.5,20.53,338800.0,20.56,20.57,20.5,20.53,338800.0
2010-09-15 14:10:00,20.53,20.53,20.46,20.46,401100.0,20.53,20.53,20.46,20.46,401100.0
2010-09-15 14:20:00,20.46,20.48,20.43,20.47,721700.0,20.46,20.48,20.43,20.47,721700.0
2010-09-15 14:30:00,20.47,20.49,20.44,20.46,274400.0,20.47,20.49,20.44,20.46,274400.0
2010-09-15 14:40:00,20.46,20.47,20.37,20.41,667100.0,20.46,20.47,20.37,20.41,667100.0
2010-09-15 14:50:00,20.42,20.53,20.39,20.49,844900.0,20.42,20.53,20.39,20.49,844900.0
2010-09-15 15:00:00,20.48,20.5,20.46,20.47,326900.0,20.48,20.5,20.46,20.47,326900.0
2010-09-15 15:10:00,20.48,20.51,20.46,20.49,324800.0,20.48,20.51,20.46,20.49,324800.0
2010-09-15 15:20:00,20.49,20.52,20.45,20.51,628600.0,20.49,20.52,20.45,20.51,628600.0
2010-09-15 15:30:00,20.5,20.52,20.47,20.5,467600.0,20.5,20.52,20.47,20.5,467600.0
2010-09-15 15:40:00,20.5,20.5,20.41,20.45,1077300.0,20.5,20.5,20.41,20.45,1077300.0
2010-09-15 15:50:00,20.44,20.49,20.43,20.46,1545600.0,20.44,20.49,20.43,20.46,1545600.0
2010-09-16 09:30:00,20.39,20.5,20.39,20.46,2753800.0,20.39,20.5,20.39,20.46,2753800.0
2010-09-16 09:40:00,20.46,20.47,20.32,20.34,1342600.0,20.46,20.47,20.32,20.34,1342600.0
2010-09-16 09:50:00,20.33,20.36,20.17,20.26,1701000.0,20.33,20.36,20.17,20.26,1701000.0
2010-09-16 10:00:00,20.26,20.27,20.1,20.2,1694000.0,20.26,20.27,20.1,20.2,1694000.0
2010-09-16 10:10:00,20.21,20.24,20.15,20.19,459200.0,20.21,20.24,20.15,20.19,459200.0
2010-09-16 10:20:00,20.19,20.19,20.11,20.15,893200.0,20.19,20.19,20.11,20.15,893200.0
2010-09-16 10:30:00,20.14,20.21,20.12,20.18,793800.0,20.14,20.21,20.12,20.18,793800.0
2010-09-16 10:40:00,20.19,20.23,20.17,20.21,700700.0,20.19,20.23,20.17,20.21,700700.0
2010-09-16 10:50:00,20.21,20.3,20.19,20.29,534100.0,20.21,20.3,20.19,20.29,534100.0
2010-09-16 11:00:00,20.28,20.38,20.26,20.35,733600.0,20.28,20.38,20.26,20.35,733600.0
2010-09-16 11:10:00,20.36,20.37,20.31,20.34,382900.0,20.36,20.37,20.31,20.34,382900.0
2010-09-16 11:20:00,20.34,20.35,20.15,20.21,839300.0,20.34,20.35,20.15,20.21,839300.0
2010-09-16 11:30:00,20.21,20.24,20.18,20.22,214900.0,20.21,20.24,20.18,20.22,214900.0
2010-09-16 11:40:00,20.22,20.25,20.18,20.19,235200.0,20.22,20.25,20.18,20.19,235200.0
2010-09-16 11:50:00,20.18,20.24,20.17,20.2,261100.0,20.18,20.24,20.17,20.2,261100.0
2010-09-16 12:00:00,20.22,20.26,20.12,20.16,1084300.0,20.22,20.26,20.12,20.16,1084300.0
2010-09-16 12:10:00,20.16,20.2,20.14,20.2,222600.0,20.16,20.2,20.14,20.2,222600.0
2010-09-16 12:20:00,20.21,20.21,20.14,20.19,416500.0,20.21,20.21,20.14,20.19,416500.0
2010-09-16 12:30:00,20.2,20.24,20.19,20.2,235200.0,20.2,20.24,20.19,20.2,235200.0
2010-09-16 12:40:00,20.19,20.22,20.18,20.18,168700.0,20.19,20.22,20.18,20.18,168700.0
2010-09-16 12:50:00,20.18,20.19,20.16,20.18,347900.0,20.18,20.19,20.16,20.18,347900.0
2010-09-16 13:00:00,20.18,20.19,20.16,20.18,172200.0,20.18,20.19,20.16,20.18,172200.0
2010-09-16 13:10:00,20.18,20.19,20.13,20.14,475300.0,20.18,20.19,20.13,20.14,475300.0
2010-09-16 13:20:00,20.13,20.18,20.11,20.15,655900.0,20.13,20.18,20.11,20.15,655900.0
2010-09-16 13:30:00,20.15,20.18,20.11,20.16,453600.0,20.15,20.18,20.11,20.16,453600.0
2010-09-16 13:40:00,20.16,20.16,20.13,20.15,343700.0,20.16,20.16,20.13,20.15,343700.0
2010-09-16 13:50:00,20.15,20.17,20.13,20.17,283500.0,20.15,20.17,20.13,20.17,283500.0
2010-09-16 14:00:00,20.17,20.21,20.16,20.16,560700.0,20.17,20.21,20.16,20.16,560700.0
2010-09-16 14:10:00,20.16,20.22,20.16,20.21,667100.0,20.16,20.22,20.16,20.21,667100.0
2010-09-16 14:20:00,20.21,20.23,20.19,20.19,435400.0,20.21,20.23,20.19,20.19,435400.0
2010-09-16 14:30:00,20.18,20.21,20.18,20.21,225400.0,20.18,20.21,20.18,20.21,225400.0
2010-09-16 14:40:00,20.21,20.22,20.16,20.17,367500.0,20.21,20.22,20.16,20.17,367500.0
2010-09-16 14:50:00,20.18,20.18,20.1,20.11,542500.0,20.18,20.18,20.1,20.11,542500.0
2010-09-16 15:00:00,20.11,20.15,20.1,20.11,532700.0,20.11,20.15,20.1,20.11,532700.0
2010-09-16 15:10:00,20.11,20.13,20.09,20.09,506100.0,20.11,20.13,20.09,20.09,506100.0
2010-09-16 15:20:00,20.1,20.14,20.09,20.14,565600.0,20.1,20.14,20.09,20.14,565600.0
2010-09-16 15:30:00,20.14,20.16,20.11,20.13,625100.0,20.14,20.16,20.11,20.13,625100.0
2010-09-16 15:40:00,20.12,20.13,20.04,20.11,1176000.0,20.12,20.13,20.04,20.11,1176000.0
2010-09-16 15:50:00,20.11,20.11,20.02,20.07,2941400.0,20.11,20.11,20.02,20.07,2941400.0
2010-09-17 09:30:00,20.33,20.35,20.08,20.22,1757700.0,20.33,20.35,20.08,20.22,1757700.0
2010-09-17 09:40:00,20.22,20.24,20.15,20.19,707700.0,20.22,20.24,20.15,20.19,707700.0
2010-09-17 09:50:00,20.19,20.19,20.02,20.05,1145200.0,20.19,20.19,20.02,20.05,1145200.0
2010-09-17 10:00:00,20.06,20.19,20.03,20.16,1475600.0,20.06,20.19,20.03,20.16,1475600.0
2010-09-17 10:10:00,20.15,20.17,20.0,20.16,844900.0,20.15,20.17,20.0,20.16,844900.0
2010-09-17 10:20:00,20.17,20.24,20.11,20.17,975100.0,20.17,20.24,20.11,20.17,975100.0
2010-09-17 10:30:00,20.19,20.21,20.13,20.17,459200.0,20.19,20.21,20.13,20.17,459200.0
2010-09-17 10:40:00,20.16,20.21,20.14,20.19,336700.0,20.16,20.21,20.14,20.19,336700.0
2010-09-17 10:50:00,20.18,20.19,20.16,20.17,217700.0,20.18,20.19,20.16,20.17,217700.0
2010-09-17 11:00:00,20.16,20.2,20.16,20.19,447300.0,20.16,20.2,20.16,20.19,447300.0
2010-09-17 11:10:00,20.19,20.24,20.18,20.24,995400.0,20.19,20.24,20.18,20.24,995400.0
2010-09-17 11:20:00,20.24,20.24,20.16,20.16,512400.0,20.24,20.24,20.16,20.16,512400.0
2010-09-17 11:30:00,20.17,20.19,20.13,20.15,322700.0,20.17,20.19,20.13,20.15,322700.0
2010-09-17 11:40:00,20.16,20.16,20.12,20.14,170800.0,20.16,20.16,20.12,20.14,170800.0
2010-09-17 11:50:00,20.14,20.18,20.13,20.16,212800.0,20.14,20.18,20.13,20.16,212800.0
2010-09-17 12:00:00,20.16,20.17,20.14,20.17,235900.0,20.16,20.17,20.14,20.17,235900.0
2010-09-17 12:10:00,20.17,20.21,20.16,20.18,454300.0,20.17,20.21,20.16,20.18,454300.0
2010-09-17 12:20:00,20.18,20.2,20.17,20.19,309400.0,20.18,20.2,20.17,20.19,309400.0
2010-09-17 12:30:00,20.19,20.2,20.13,20.13,354900.0,20.19,20.2,20.13,20.13,354900.0
2010-09-17 12:40:00,20.13,20.14,20.04,20.06,681100.0,20.13,20.14,20.04,20.06,681100.0
2010-09-17 12:50:00,20.05,20.09,20.02,20.08,357000.0,20.05,20.09,20.02,20.08,357000.0
2010-09-17 13:00:00,20.08,20.09,20.05,20.05,278600.0,20.08,20.09,20.05,20.05,278600.0
2010-09-17 13:10:00,20.05,20.06,20.02,20.03,179200.0,20.05,20.06,20.02,20.03,179200.0
2010-09-17 13:20:00,20.04,20.1,20.02,20.09,295400.0,20.04,20.1,20.02,20.09,295400.0
2010-09-17 13:30:00,20.08,20.1,20.07,20.07,108500.0,20.08,20.1,20.07,20.07,108500.0
2010-09-17 13:40:00,20.06,20.12,20.06,20.09,295400.0,20.06,20.12,20.06,20.09,295400.0
2010-09-17 13:50:00,20.1,20.14,20.09,20.14,263900.0,20.1,20.14,20.09,20.14,263900.0
2010-09-17 14:00:00,20.14,20.14,20.11,20.14,175700.0,20.14,20.14,20.11,20.14,175700.0
2010-09-17 14:10:00,20.14,20.17,20.12,20.13,214200.0,20.14,20.17,20.12,20.13,214200.0
2010-09-17 14:20:00,20.13,20.15,20.12,20.14,207200.0,20.13,20.15,20.12,20.14,207200.0
2010-09-17 14:30:00,20.14,20.16,20.14,20.15,239400.0,20.14,20.16,20.14,20.15,239400.0
2010-09-17 14:40:00,20.15,20.15,20.09,20.11,339500.0,20.15,20.15,20.09,20.11,339500.0
2010-09-17 14:50:00,20.12,20.12,20.07,20.08,296800.0,20.12,20.12,20.07,20.08,296800.0
2010-09-17 15:00:00,20.08,20.1,20.06,20.09,319900.0,20.08,20.1,20.06,20.09,319900.0
2010-09-17 15:10:00,20.1,20.1,20.05,20.07,323400.0,20.1,20.1,20.05,20.07,323400.0
2010-09-17 15:20:00,20.07,20.08,20.05,20.05,216300.0,20.07,20.08,20.05,20.05,216300.0
2010-09-17 15:30:00,20.05,20.12,20.04,20.04,704200.0,20.05,20.12,20.04,20.04,704200.0
2010-09-17 15:40:00,20.04,20.05,20.02,20.03,844200.0,20.04,20.05,20.02,20.03,844200.0
2010-09-17 15:50:00,20.03,20.08,20.03,20.04,2192400.0,20.03,20.08,20.03,20.04,2192400.0
2010-09-20 09:30:00,20.29,20.39,20.26,20.32,1293600.0,20.29,20.39,20.26,20.32,1293600.0
2010-09-20 09:40:00,20.32,20.32,20.04,20.11,1169000.0,20.32,20.32,20.04,20.11,1169000.0
2010-09-20 09:50:00,20.12,20.14,20.06,20.06,1102500.0,20.12,20.14,20.06,20.06,1102500.0
2010-09-20 10:00:00,20.06,20.27,20.0,20.27,7215600.0,20.06,20.27,20.0,20.27,7215600.0
2010-09-20 10:10:00,20.26,20.43,20.24,20.33,2321900.0,20.26,20.43,20.24,20.33,2321900.0
2010-09-20 10:20:00,20.34,20.39,20.26,20.35,1019900.0,20.34,20.39,20.26,20.35,1019900.0
2010-09-20 10:30:00,20.35,20.49,20.34,20.48,1530900.0,20.35,20.49,20.34,20.48,1530900.0
2010-09-20 10:40:00,20.48,20.53,20.44,20.52,1552600.0,20.48,20.53,20.44,20.52,1552600.0
2010-09-20 10:50:00,20.54,20.57,20.48,20.52,1612100.0,20.54,20.57,20.48,20.52,1612100.0
2010-09-20 11:00:00,20.52,20.53,20.35,20.39,908600.0,20.52,20.53,20.35,20.39,908600.0
2010-09-20 11:10:00,20.4,20.46,20.37,20.43,480200.0,20.4,20.46,20.37,20.43,480200.0
2010-09-20 11:20:00,20.43,20.5,20.4,20.43,1003800.0,20.43,20.5,20.4,20.43,1003800.0
2010-09-20 11:30:00,20.43,20.44,20.39,20.4,353500.0,20.43,20.44,20.39,20.4,353500.0
2010-09-20 11:40:00,20.41,20.41,20.31,20.32,602000.0,20.41,20.41,20.31,20.32,602000.0
2010-09-20 11:50:00,20.31,20.33,20.29,20.32,368900.0,20.31,20.33,20.29,20.32,368900.0
2010-09-20 12:00:00,20.32,20.33,20.26,20.28,550900.0,20.32,20.33,20.26,20.28,550900.0
2010-09-20 12:10:00,20.28,20.36,20.27,20.35,582400.0,20.28,20.36,20.27,20.35,582400.0
2010-09-20 12:20:00,20.35,20.35,20.29,20.29,301000.0,20.35,20.35,20.29,20.29,301000.0
2010-09-20 12:30:00,20.29,20.34,20.29,20.33,324800.0,20.29,20.34,20.29,20.33,324800.0
2010-09-20 12:40:00,20.33,20.33,20.26,20.27,309400.0,20.33,20.33,20.26,20.27,309400.0
2010-09-20 12:50:00,20.27,20.29,20.22,20.23,333200.0,20.27,20.29,20.22,20.23,333200.0
2010-09-20 13:00:00,20.23,20.24,20.15,20.16,592200.0,20.23,20.24,20.15,20.16,592200.0
2010-09-20 13:10:00,20.16,20.2,20.16,20.18,518000.0,20.16,20.2,20.16,20.18,518000.0
2010-09-20 13:20:00,20.18,20.19,20.15,20.18,559300.0,20.18,20.19,20.15,20.18,559300.0
2010-09-20 13:30:00,20.19,20.36,20.19,20.34,676200.0,20.19,20.36,20.19,20.34,676200.0
2010-09-20 13:40:00,20.33,20.35,20.3,20.32,427700.0,20.33,20.35,20.3,20.32,427700.0
2010-09-20 13:50:00,20.31,20.33,20.3,20.31,245700.0,20.31,20.33,20.3,20.31,245700.0
2010-09-20 14:00:00,20.31,20.33,20.3,20.31,345800.0,20.31,20.33,20.3,20.31,345800.0
2010-09-20 14:10:00,20.32,20.33,20.3,20.33,205100.0,20.32,20.33,20.3,20.33,205100.0
2010-09-20 14:20:00,20.33,20.34,20.29,20.32,371000.0,20.33,20.34,20.29,20.32,371000.0
2010-09-20 14:30:00,20.32,20.34,20.31,20.32,872200.0,20.32,20.34,20.31,20.32,872200.0
2010-09-20 14:40:00,20.33,20.41,20.32,20.37,979300.0,20.33,20.41,20.32,20.37,979300.0
2010-09-20 14:50:00,20.37,20.43,20.36,20.38,730800.0,20.37,20.43,20.36,20.38,730800.0
2010-09-20 15:00:00,20.38,20.38,20.34,20.35,434700.0,20.38,20.38,20.34,20.35,434700.0
2010-09-20 15:10:00,20.35,20.39,20.35,20.37,398300.0,20.35,20.39,20.35,20.37,398300.0
2010-09-20 15:20:00,20.37,20.39,20.34,20.36,592900.0,20.37,20.39,20.34,20.36,592900.0
2010-09-20 15:30:00,20.36,20.38,20.35,20.38,432600.0,20.36,20.38,20.35,20.38,432600.0
2010-09-20 15:40:00,20.38,20.42,20.36,20.39,833700.0,20.38,20.42,20.36,20.39,833700.0
2010-09-20 15:50:00,20.39,20.45,20.37,20.4,2033500.0,20.39,20.45,20.37,20.4,2033500.0
2010-09-21 09:30:00,20.5,20.74,20.44,20.67,2223900.0,20.5,20.74,20.44,20.67,2223900.0
2010-09-21 09:40:00,20.68,20.98,20.68,20.93,2447200.0,20.68,20.98,20.68,20.93,2447200.0
2010-09-21 09:50:00,20.94,21.05,20.82,21.01,1618400.0,20.94,21.05,20.82,21.01,1618400.0
2010-09-21 10:00:00,21.01,21.11,20.93,20.95,1560300.0,21.01,21.11,20.93,20.95,1560300.0
2010-09-21 10:10:00,20.95,21.01,20.86,21.0,999600.0,20.95,21.01,20.86,21.0,999600.0
2010-09-21 10:20:00,21.0,21.13,21.0,21.07,1265600.0,21.0,21.13,21.0,21.07,1265600.0
2010-09-21 10:30:00,21.08,21.11,21.0,21.09,889000.0,21.08,21.11,21.0,21.09,889000.0
2010-09-21 10:40:00,21.08,21.17,21.03,21.15,1362900.0,21.08,21.17,21.03,21.15,1362900.0
2010-09-21 10:50:00,21.15,21.19,21.05,21.14,824600.0,21.15,21.19,21.05,21.14,824600.0
2010-09-21 11:00:00,21.14,21.14,21.05,21.05,561400.0,21.14,21.14,21.05,21.05,561400.0
2010-09-21 11:10:00,21.06,21.11,21.05,21.06,347200.0,21.06,21.11,21.05,21.06,347200.0
2010-09-21 11:20:00,21.05,21.06,20.89,20.89,940800.0,21.05,21.06,20.89,20.89,940800.0
2010-09-21 11:30:00,20.9,20.99,20.87,20.98,721000.0,20.9,20.99,20.87,20.98,721000.0
2010-09-21 11:40:00,20.99,20.99,20.91,20.95,277200.0,20.99,20.99,20.91,20.95,277200.0
2010-09-21 11:50:00,20.94,20.98,20.91,20.98,277900.0,20.94,20.98,20.91,20.98,277900.0
2010-09-21 12:00:00,20.97,21.0,20.95,20.98,430500.0,20.97,21.0,20.95,20.98,430500.0
2010-09-21 12:10:00,20.98,21.05,20.98,21.05,420700.0,20.98,21.05,20.98,21.05,420700.0
2010-09-21 12:20:00,21.05,21.09,21.01,21.07,308000.0,21.05,21.09,21.01,21.07,308000.0
2010-09-21 12:30:00,21.07,21.08,21.03,21.07,167300.0,21.07,21.08,21.03,21.07,167300.0
2010-09-21 12:40:00,21.07,21.09,21.05,21.08,182000.0,21.07,21.09,21.05,21.08,182000.0
2010-09-21 12:50:00,21.08,21.1,21.07,21.1,168000.0,21.08,21.1,21.07,21.1,168000.0
2010-09-21 13:00:00,21.1,21.11,21.06,21.08,352100.0,21.1,21.11,21.06,21.08,352100.0
2010-09-21 13:10:00,21.08,21.13,21.07,21.12,442400.0,21.08,21.13,21.07,21.12,442400.0
2010-09-21 13:20:00,21.12,21.16,21.11,21.16,542500.0,21.12,21.16,21.11,21.16,542500.0
2010-09-21 13:30:00,21.16,21.16,21.12,21.15,438200.0,21.16,21.16,21.12,21.15,438200.0
2010-09-21 13:40:00,21.15,21.16,21.07,21.11,388500.0,21.15,21.16,21.07,21.11,388500.0
2010-09-21 13:50:00,21.11,21.14,21.1,21.12,184800.0,21.11,21.14,21.1,21.12,184800.0
2010-09-21 14:00:00,21.12,21.15,21.11,21.11,333900.0,21.12,21.15,21.11,21.11,333900.0
2010-09-21 14:10:00,21.11,21.18,21.04,21.16,826700.0,21.11,21.18,21.04,21.16,826700.0
2010-09-21 14:20:00,21.17,21.18,21.05,21.13,653100.0,21.17,21.18,21.05,21.13,653100.0
2010-09-21 14:30:00,21.14,21.23,21.1,21.21,1356600.0,21.14,21.23,21.1,21.21,1356600.0
2010-09-21 14:40:00,21.22,21.23,21.1,21.15,702800.0,21.22,21.23,21.1,21.15,702800.0
2010-09-21 14:50:00,21.16,21.19,21.04,21.07,937300.0,21.16,21.19,21.04,21.07,937300.0
2010-09-21 15:00:00,21.07,21.12,21.01,21.07,669900.0,21.07,21.12,21.01,21.07,669900.0
2010-09-21 15:10:00,21.08,21.09,21.04,21.06,345100.0,21.08,21.09,21.04,21.06,345100.0
2010-09-21 15:20:00,21.08,21.08,20.93,21.01,864500.0,21.08,21.08,20.93,21.01,864500.0
2010-09-21 15:30:00,21.01,21.01,20.75,20.87,1750700.0,21.01,21.01,20.75,20.87,1750700.0
2010-09-21 15:40:00,20.86,20.93,20.82,20.9,813400.0,20.86,20.93,20.82,20.9,813400.0
2010-09-21 15:50:00,20.91,21.05,20.91,21.05,1877400.0,20.91,21.05,20.91,21.05,1877400.0
2010-09-22 09:30:00,21.44,21.71,21.33,21.68,5004300.0,21.44,21.71,21.33,21.68,5004300.0
2010-09-22 09:40:00,21.67,21.87,21.61,21.77,2925300.0,21.67,21.87,21.61,21.77,2925300.0
2010-09-22 09:50:00,21.75,21.87,21.72,21.85,2081800.0,21.75,21.87,21.72,21.85,2081800.0
2010-09-22 10:00:00,21.85,21.89,21.65,21.77,2748200.0,21.85,21.89,21.65,21.77,2748200.0
2010-09-22 10:10:00,21.76,21.84,21.74,21.8,1286600.0,21.76,21.84,21.74,21.8,1286600.0
2010-09-22 10:20:00,21.79,21.92,21.69,21.72,2114700.0,21.79,21.92,21.69,21.72,2114700.0
2010-09-22 10:30:00,21.72,21.81,21.65,21.77,1199800.0,21.72,21.81,21.65,21.77,1199800.0
2010-09-22 10:40:00,21.75,21.79,21.71,21.74,1000300.0,21.75,21.79,21.71,21.74,1000300.0
2010-09-22 10:50:00,21.73,21.99,21.73,21.93,1918000.0,21.73,21.99,21.73,21.93,1918000.0
2010-09-22 11:00:00,21.93,21.98,21.86,21.89,1123500.0,21.93,21.98,21.86,21.89,1123500.0
2010-09-22 11:10:00,21.88,21.99,21.77,21.95,1553300.0,21.88,21.99,21.77,21.95,1553300.0
2010-09-22 11:20:00,21.96,21.96,21.81,21.86,1110900.0,21.96,21.96,21.81,21.86,1110900.0
2010-09-22 11:30:00,21.88,21.89,21.85,21.87,681800.0,21.88,21.89,21.85,21.87,681800.0
2010-09-22 11:40:00,21.86,21.87,21.79,21.85,485100.0,21.86,21.87,21.79,21.85,485100.0
2010-09-22 11:50:00,21.85,22.03,21.81,22.02,1341200.0,21.85,22.03,21.81,22.02,1341200.0
2010-09-22 12:00:00,22.02,22.08,21.98,22.06,1360100.0,22.02,22.08,21.98,22.06,1360100.0
2010-09-22 12:10:00,22.06,22.18,22.04,22.17,2043300.0,22.06,22.18,22.04,22.17,2043300.0
2010-09-22 12:20:00,22.17,22.38,22.17,22.28,3287900.0,22.17,22.38,22.17,22.28,3287900.0
2010-09-22 12:30:00,22.28,22.34,22.18,22.2,1682800.0,22.28,22.34,22.18,22.2,1682800.0
2010-09-22 12:40:00,22.2,22.23,22.16,22.17,513800.0,22.2,22.23,22.16,22.17,513800.0
2010-09-22 12:50:00,22.17,22.22,22.15,22.21,406700.0,22.17,22.22,22.15,22.21,406700.0
2010-09-22 13:00:00,22.2,22.26,22.16,22.24,798700.0,22.2,22.26,22.16,22.24,798700.0
2010-09-22 13:10:00,22.23,22.25,22.12,22.15,928900.0,22.23,22.25,22.12,22.15,928900.0
2010-09-22 13:20:00,22.15,22.29,22.12,22.26,1016400.0,22.15,22.29,22.12,22.26,1016400.0
2010-09-22 13:30:00,22.25,22.36,22.25,22.29,1656200.0,22.25,22.36,22.25,22.29,1656200.0
2010-09-22 13:40:00,22.29,22.31,22.25,22.3,518000.0,22.29,22.31,22.25,22.3,518000.0
2010-09-22 13:50:00,22.3,22.32,22.23,22.23,752500.0,22.3,22.32,22.23,22.23,752500.0
2010-09-22 14:00:00,22.23,22.26,22.06,22.14,2039800.0,22.23,22.26,22.06,22.14,2039800.0
2010-09-22 14:10:00,22.14,22.16,22.01,22.05,1955100.0,22.14,22.16,22.01,22.05,1955100.0
2010-09-22 14:20:00,22.05,22.15,22.05,22.13,735700.0,22.05,22.15,22.05,22.13,735700.0
2010-09-22 14:30:00,22.13,22.26,22.12,22.21,1372700.0,22.13,22.26,22.12,22.21,1372700.0
2010-09-22 14:40:00,22.21,22.31,22.21,22.27,1096200.0,22.21,22.31,22.21,22.27,1096200.0
2010-09-22 14:50:00,22.26,22.42,22.26,22.36,1831900.0,22.26,22.42,22.26,22.36,1831900.0
2010-09-22 15:00:00,22.38,22.41,22.23,22.25,1522500.0,22.38,22.41,22.23,22.25,1522500.0
2010-09-22 15:10:00,22.27,22.32,22.18,22.2,847700.0,22.27,22.32,22.18,22.2,847700.0
2010-09-22 15:20:00,22.19,22.24,22.1,22.22,1272600.0,22.19,22.24,22.1,22.22,1272600.0
2010-09-22 15:30:00,22.23,22.33,22.21,22.26,1269100.0,22.23,22.33,22.21,22.26,1269100.0
2010-09-22 15:40:00,22.25,22.34,22.25,22.33,1110200.0,22.25,22.34,22.25,22.33,1110200.0
2010-09-22 15:50:00,22.34,22.42,22.29,22.42,2929500.0,22.34,22.42,22.29,22.42,2929500.0
2010-09-23 09:30:00,22.68,23.13,22.63,23.08,8500100.0,22.68,23.13,22.63,23.08,8500100.0
2010-09-23 09:40:00,23.07,23.19,22.93,23.17,5502000.0,23.07,23.19,22.93,23.17,5502000.0
2010-09-23 09:50:00,23.17,23.24,22.89,23.01,4800600.0,23.17,23.24,22.89,23.01,4800600.0
2010-09-23 10:00:00,23.01,23.1,22.65,22.77,5602100.0,23.01,23.1,22.65,22.77,5602100.0
2010-09-23 10:10:00,22.75,22.91,22.69,22.89,2583700.0,22.75,22.91,22.69,22.89,2583700.0
2010-09-23 10:20:00,22.89,23.06,22.82,22.96,2669100.0,22.89,23.06,22.82,22.96,2669100.0
2010-09-23 10:30:00,22.97,23.03,22.88,22.95,1664600.0,22.97,23.03,22.88,22.95,1664600.0
2010-09-23 10:40:00,22.95,22.98,22.88,22.88,1457400.0,22.95,22.98,22.88,22.88,1457400.0
2010-09-23 10:50:00,22.88,23.06,22.86,23.02,1726200.0,22.88,23.06,22.86,23.02,1726200.0
2010-09-23 11:00:00,23.03,23.2,22.99,23.11,2638300.0,23.03,23.2,22.99,23.11,2638300.0
2010-09-23 11:10:00,23.11,23.21,23.11,23.19,1673700.0,23.11,23.21,23.11,23.19,1673700.0
2010-09-23 11:20:00,23.19,23.39,23.16,23.3,3859800.0,23.19,23.39,23.16,23.3,3859800.0
2010-09-23 11:30:00,23.3,23.32,23.15,23.15,1809500.0,23.3,23.32,23.15,23.15,1809500.0
2010-09-23 11:40:00,23.15,23.25,23.12,23.22,858900.0,23.15,23.25,23.12,23.22,858900.0
2010-09-23 11:50:00,23.22,23.22,23.07,23.16,1354500.0,23.22,23.22,23.07,23.16,1354500.0
2010-09-23 12:00:00,23.14,23.21,23.07,23.21,745500.0,23.14,23.21,23.07,23.21,745500.0
2010-09-23 12:10:00,23.21,23.24,23.07,23.07,859600.0,23.21,23.24,23.07,23.07,859600.0
2010-09-23 12:20:00,23.08,23.14,23.03,23.12,1169000.0,23.08,23.14,23.03,23.12,1169000.0
2010-09-23 12:30:00,23.13,23.14,23.07,23.11,498400.0,23.13,23.14,23.07,23.11,498400.0
2010-09-23 12:40:00,23.11,23.21,23.09,23.15,673400.0,23.11,23.21,23.09,23.15,673400.0
2010-09-23 12:50:00,23.16,23.24,23.15,23.21,690900.0,23.16,23.24,23.15,23.21,690900.0
2010-09-23 13:00:00,23.23,23.31,23.22,23.23,821800.0,23.23,23.31,23.22,23.23,821800.0
2010-09-23 13:10:00,23.23,23.26,23.14,23.2,626500.0,23.23,23.26,23.14,23.2,626500.0
2010-09-23 13:20:00,23.2,23.26,23.18,23.21,379400.0,23.2,23.26,23.18,23.21,379400.0
2010-09-23 13:30:00,23.2,23.23,23.19,23.21,397600.0,23.2,23.23,23.19,23.21,397600.0
2010-09-23 13:40:00,23.22,23.27,23.2,23.25,872200.0,23.22,23.27,23.2,23.25,872200.0
2010-09-23 13:50:00,23.26,23.27,23.19,23.22,814100.0,23.26,23.27,23.19,23.22,814100.0
2010-09-23 14:00:00,23.22,23.23,23.19,23.19,777000.0,23.22,23.23,23.19,23.19,777000.0
2010-09-23 14:10:00,23.2,23.24,23.19,23.23,527800.0,23.2,23.24,23.19,23.23,527800.0
2010-09-23 14:20:00,23.23,23.27,23.19,23.23,1213800.0,23.23,23.27,23.19,23.23,1213800.0
2010-09-23 14:30:00,23.22,23.28,23.15,23.16,1341900.0,23.22,23.28,23.15,23.16,1341900.0
2010-09-23 14:40:00,23.15,23.18,23.06,23.13,1701700.0,23.15,23.18,23.06,23.13,1701700.0
2010-09-23 14:50:00,23.12,23.12,22.89,22.92,2670500.0,23.12,23.12,22.89,22.92,2670500.0
2010-09-23 15:00:00,22.93,23.02,22.86,22.9,2181900.0,22.93,23.02,22.86,22.9,2181900.0
2010-09-23 15:10:00,22.89,22.99,22.86,22.96,1601600.0,22.89,22.99,22.86,22.96,1601600.0
2010-09-23 15:20:00,22.97,23.04,22.79,22.79,2785300.0,22.97,23.04,22.79,22.79,2785300.0
2010-09-23 15:30:00,22.79,22.87,22.73,22.78,2250500.0,22.79,22.87,22.73,22.78,2250500.0
2010-09-23 15:40:00,22.79,22.85,22.73,22.82,2097200.0,22.79,22.85,22.73,22.82,2097200.0
2010-09-23 15:50:00,22.83,22.96,22.83,22.92,3800300.0,22.83,22.96,22.83,22.92,3800300.0
2010-09-24 09:30:00,23.45,23.87,23.43,23.81,6553400.0,23.45,23.87,23.43,23.81,6553400.0
2010-09-24 09:40:00,23.82,23.87,23.64,23.71,4071900.0,23.82,23.87,23.64,23.71,4071900.0
2010-09-24 09:50:00,23.71,23.76,23.61,23.71,1810200.0,23.71,23.76,23.61,23.71,1810200.0
2010-09-24 10:00:00,23.7,23.76,23.57,23.59,2871400.0,23.7,23.76,23.57,23.59,2871400.0
2010-09-24 10:10:00,23.59,23.64,23.52,23.58,2313500.0,23.59,23.64,23.52,23.58,2313500.0
2010-09-24 10:20:00,23.59,23.84,23.58,23.75,2825900.0,23.59,23.84,23.58,23.75,2825900.0
2010-09-24 10:30:00,23.75,23.77,23.58,23.64,1348200.0,23.75,23.77,23.58,23.64,1348200.0
2010-09-24 10:40:00,23.63,23.7,23.54,23.58,1542800.0,23.63,23.7,23.54,23.58,1542800.0
2010-09-24 10:50:00,23.58,23.71,23.51,23.71,1925700.0,23.58,23.71,23.51,23.71,1925700.0
2010-09-24 11:00:00,23.71,23.76,23.63,23.69,1507800.0,23.71,23.76,23.63,23.69,1507800.0
2010-09-24 11:10:00,23.7,23.71,23.63,23.69,669200.0,23.7,23.71,23.63,23.69,669200.0
2010-09-24 11:20:00,23.68,23.69,23.6,23.64,613200.0,23.68,23.69,23.6,23.64,613200.0
2010-09-24 11:30:00,23.64,23.68,23.61,23.62,820400.0,23.64,23.68,23.61,23.62,820400.0
2010-09-24 11:40:00,23.62,23.64,23.5,23.59,952700.0,23.62,23.64,23.5,23.59,952700.0
2010-09-24 11:50:00,23.6,23.64,23.47,23.53,917000.0,23.6,23.64,23.47,23.53,917000.0
2010-09-24 12:00:00,23.53,23.54,23.44,23.48,1155000.0,23.53,23.54,23.44,23.48,1155000.0
2010-09-24 12:10:00,23.48,23.49,23.39,23.48,1278900.0,23.48,23.49,23.39,23.48,1278900.0
2010-09-24 12:20:00,23.49,23.52,23.45,23.52,686700.0,23.49,23.52,23.45,23.52,686700.0
2010-09-24 12:30:00,23.5,23.55,23.5,23.54,607600.0,23.5,23.55,23.5,23.54,607600.0
2010-09-24 12:40:00,23.54,23.54,23.51,23.52,541100.0,23.54,23.54,23.51,23.52,541100.0
2010-09-24 12:50:00,23.53,23.54,23.39,23.4,1214500.0,23.53,23.54,23.39,23.4,1214500.0
2010-09-24 13:00:00,23.41,23.41,23.29,23.31,1521800.0,23.41,23.41,23.29,23.31,1521800.0
2010-09-24 13:10:00,23.31,23.41,23.31,23.36,783300.0,23.31,23.41,23.31,23.36,783300.0
2010-09-24 13:20:00,23.36,23.47,23.34,23.44,896700.0,23.36,23.47,23.34,23.44,896700.0
2010-09-24 13:30:00,23.46,23.53,23.45,23.48,809200.0,23.46,23.53,23.45,23.48,809200.0
2010-09-24 13:40:00,23.48,23.49,23.37,23.42,883400.0,23.48,23.49,23.37,23.42,883400.0
2010-09-24 13:50:00,23.42,23.46,23.39,23.42,454300.0,23.42,23.46,23.39,23.42,454300.0
2010-09-24 14:00:00,23.43,23.45,23.37,23.41,920500.0,23.43,23.45,23.37,23.41,920500.0
2010-09-24 14:10:00,23.43,23.43,23.36,23.41,1004500.0,23.43,23.43,23.36,23.41,1004500.0
2010-09-24 14:20:00,23.4,23.41,23.33,23.38,816900.0,23.4,23.41,23.33,23.38,816900.0
2010-09-24 14:30:00,23.37,23.5,23.37,23.45,1413300.0,23.37,23.5,23.37,23.45,1413300.0
2010-09-24 14:40:00,23.45,23.45,23.3,23.3,1386700.0,23.45,23.45,23.3,23.3,1386700.0
2010-09-24 14:50:00,23.31,23.31,23.17,23.24,2048200.0,23.31,23.31,23.17,23.24,2048200.0
2010-09-24 15:00:00,23.24,23.29,23.07,23.14,2173500.0,23.24,23.29,23.07,23.14,2173500.0
2010-09-24 15:10:00,23.14,23.17,23.07,23.09,1519000.0,23.14,23.17,23.07,23.09,1519000.0
2010-09-24 15:20:00,23.1,23.11,23.02,23.03,2001300.0,23.1,23.11,23.02,23.03,2001300.0
2010-09-24 15:30:00,23.04,23.08,23.0,23.05,1885100.0,23.04,23.08,23.0,23.05,1885100.0
2010-09-24 15:40:00,23.06,23.16,23.06,23.1,2368100.0,23.06,23.16,23.06,23.1,2368100.0
2010-09-24 15:50:00,23.11,23.19,23.11,23.18,2725100.0,23.11,23.19,23.11,23.18,2725100.0
2010-09-27 09:30:00,22.94,23.04,22.77,22.84,3163300.0,22.94,23.04,22.77,22.84,3163300.0
2010-09-27 09:40:00,22.85,23.25,22.8,23.19,3312400.0,22.85,23.25,22.8,23.19,3312400.0
2010-09-27 09:50:00,23.18,23.39,23.14,23.32,2672600.0,23.18,23.39,23.14,23.32,2672600.0
2010-09-27 10:00:00,23.32,23.42,23.29,23.35,1540000.0,23.32,23.42,23.29,23.35,1540000.0
2010-09-27 10:10:00,23.35,23.5,23.22,23.44,2345000.0,23.35,23.5,23.22,23.44,2345000.0
2010-09-27 10:20:00,23.44,23.62,23.4,23.61,2408000.0,23.44,23.62,23.4,23.61,2408000.0
2010-09-27 10:30:00,23.59,23.61,23.42,23.46,1266300.0,23.59,23.61,23.42,23.46,1266300.0
2010-09-27 10:40:00,23.46,23.54,23.41,23.43,847000.0,23.46,23.54,23.41,23.43,847000.0
2010-09-27 10:50:00,23.44,23.46,23.3,23.35,968800.0,23.44,23.46,23.3,23.35,968800.0
2010-09-27 11:00:00,23.35,23.36,23.28,23.32,845600.0,23.35,23.36,23.28,23.32,845600.0
2010-09-27 11:10:00,23.31,23.33,23.18,23.28,1046500.0,23.31,23.33,23.18,23.28,1046500.0
2010-09-27 11:20:00,23.28,23.37,23.22,23.36,527800.0,23.28,23.37,23.22,23.36,527800.0
2010-09-27 11:30:00,23.36,23.39,23.3,23.33,830900.0,23.36,23.39,23.3,23.33,830900.0
2010-09-27 11:40:00,23.32,23.46,23.3,23.43,560700.0,23.32,23.46,23.3,23.43,560700.0
2010-09-27 11:50:00,23.43,23.44,23.35,23.37,351400.0,23.43,23.44,23.35,23.37,351400.0
2010-09-27 12:00:00,23.37,23.4,23.3,23.3,371700.0,23.37,23.4,23.3,23.3,371700.0
2010-09-27 12:10:00,23.29,23.35,23.29,23.31,350000.0,23.29,23.35,23.29,23.31,350000.0
2010-09-27 12:20:00,23.31,23.33,23.29,23.31,291200.0,23.31,23.33,23.29,23.31,291200.0
2010-09-27 12:30:00,23.31,23.36,23.3,23.34,198800.0,23.31,23.36,23.3,23.34,198800.0
2010-09-27 12:40:00,23.35,23.37,23.31,23.36,223300.0,23.35,23.37,23.31,23.36,223300.0
2010-09-27 12:50:00,23.36,23.42,23.34,23.41,375200.0,23.36,23.42,23.34,23.41,375200.0
2010-09-27 13:00:00,23.41,23.51,23.39,23.43,687400.0,23.41,23.51,23.39,23.43,687400.0
2010-09-27 13:10:00,23.44,23.49,23.42,23.48,308000.0,23.44,23.49,23.42,23.48,308000.0
2010-09-27 13:20:00,23.48,23.55,23.47,23.55,643300.0,23.48,23.55,23.47,23.55,643300.0
2010-09-27 13:30:00,23.55,23.59,23.54,23.55,900900.0,23.55,23.59,23.54,23.55,900900.0
2010-09-27 13:40:00,23.56,23.6,23.5,23.57,461300.0,23.56,23.6,23.5,23.57,461300.0
2010-09-27 13:50:00,23.57,23.59,23.53,23.54,401800.0,23.57,23.59,23.53,23.54,401800.0
2010-09-27 14:00:00,23.54,23.6,23.53,23.57,596400.0,23.54,23.6,23.53,23.57,596400.0
2010-09-27 14:10:00,23.57,23.58,23.55,23.58,424900.0,23.57,23.58,23.55,23.58,424900.0
2010-09-27 14:20:00,23.58,23.74,23.58,23.69,1738800.0,23.58,23.74,23.58,23.69,1738800.0
2010-09-27 14:30:00,23.7,23.71,23.65,23.7,714000.0,23.7,23.71,23.65,23.7,714000.0
2010-09-27 14:40:00,23.7,23.73,23.67,23.71,732200.0,23.7,23.73,23.67,23.71,732200.0
2010-09-27 14:50:00,23.71,23.71,23.64,23.66,628600.0,23.71,23.71,23.64,23.66,628600.0
2010-09-27 15:00:00,23.65,23.65,23.57,23.63,716800.0,23.65,23.65,23.57,23.63,716800.0
2010-09-27 15:10:00,23.63,23.66,23.58,23.64,501900.0,23.63,23.66,23.58,23.64,501900.0
2010-09-27 15:20:00,23.64,23.69,23.61,23.64,488600.0,23.64,23.69,23.61,23.64,488600.0
2010-09-27 15:30:00,23.64,23.65,23.5,23.52,1271900.0,23.64,23.65,23.5,23.52,1271900.0
2010-09-27 15:40:00,23.53,23.6,23.45,23.56,1929200.0,23.53,23.6,23.45,23.56,1929200.0
2010-09-27 15:50:00,23.56,23.59,23.51,23.57,2065700.0,23.56,23.59,23.51,23.57,2065700.0
2010-09-28 09:30:00,23.55,23.57,22.78,23.09,4071900.0,23.55,23.57,22.78,23.09,4071900.0
2010-09-28 09:40:00,23.06,23.15,22.85,23.0,3152100.0,23.06,23.15,22.85,23.0,3152100.0
2010-09-28 09:50:00,22.99,23.21,22.93,23.17,1734600.0,22.99,23.21,22.93,23.17,1734600.0
2010-09-28 10:00:00,23.17,23.3,22.98,23.13,2021600.0,23.17,23.3,22.98,23.13,2021600.0
2010-09-28 10:10:00,23.13,23.27,23.1,23.25,1111600.0,23.13,23.27,23.1,23.25,1111600.0
2010-09-28 10:20:00,23.26,23.38,23.22,23.24,1743000.0,23.26,23.38,23.22,23.24,1743000.0
2010-09-28 10:30:00,23.23,23.32,23.18,23.29,1112300.0,23.23,23.32,23.18,23.29,1112300.0
2010-09-28 10:40:00,23.29,23.34,23.25,23.29,814800.0,23.29,23.34,23.25,23.29,814800.0
2010-09-28 10:50:00,23.3,23.39,23.29,23.38,908600.0,23.3,23.39,23.29,23.38,908600.0
2010-09-28 11:00:00,23.38,23.41,23.23,23.23,1293600.0,23.38,23.41,23.23,23.23,1293600.0
2010-09-28 11:10:00,23.23,23.4,23.23,23.37,515200.0,23.23,23.4,23.23,23.37,515200.0
2010-09-28 11:20:00,23.38,23.41,23.36,23.36,529900.0,23.38,23.41,23.36,23.36,529900.0
2010-09-28 11:30:00,23.37,23.41,23.32,23.33,648200.0,23.37,23.41,23.32,23.33,648200.0
2010-09-28 11:40:00,23.32,23.35,23.19,23.22,1274000.0,23.32,23.35,23.19,23.22,1274000.0
2010-09-28 11:50:00,23.22,23.23,23.15,23.19,609700.0,23.22,23.23,23.15,23.19,609700.0
2010-09-28 12:00:00,23.19,23.25,23.06,23.06,792400.0,23.19,23.25,23.06,23.06,792400.0
2010-09-28 12:10:00,23.07,23.15,23.05,23.13,589400.0,23.07,23.15,23.05,23.13,589400.0
2010-09-28 12:20:00,23.13,23.25,23.12,23.16,510300.0,23.13,23.25,23.12,23.16,510300.0
2010-09-28 12:30:00,23.16,23.21,23.12,23.16,330400.0,23.16,23.21,23.12,23.16,330400.0
2010-09-28 12:40:00,23.14,23.2,23.13,23.14,165200.0,23.14,23.2,23.13,23.14,165200.0
2010-09-28 12:50:00,23.15,23.25,23.15,23.21,435400.0,23.15,23.25,23.15,23.21,435400.0
2010-09-28 13:00:00,23.2,23.24,23.12,23.14,388500.0,23.2,23.24,23.12,23.14,388500.0
2010-09-28 13:10:00,23.16,23.19,23.12,23.19,305900.0,23.16,23.19,23.12,23.19,305900.0
2010-09-28 13:20:00,23.18,23.21,23.12,23.15,236600.0,23.18,23.21,23.12,23.15,236600.0
2010-09-28 13:30:00,23.16,23.28,23.16,23.25,595000.0,23.16,23.28,23.16,23.25,595000.0
2010-09-28 13:40:00,23.26,23.31,23.24,23.27,441000.0,23.26,23.31,23.24,23.27,441000.0
2010-09-28 13:50:00,23.27,23.32,23.27,23.3,361900.0,23.27,23.32,23.27,23.3,361900.0
2010-09-28 14:00:00,23.31,23.31,23.22,23.23,315700.0,23.31,23.31,23.22,23.23,315700.0
2010-09-28 14:10:00,23.23,23.24,23.15,23.18,379400.0,23.23,23.24,23.15,23.18,379400.0
2010-09-28 14:20:00,23.19,23.19,23.06,23.06,560000.0,23.19,23.19,23.06,23.06,560000.0
2010-09-28 14:30:00,23.07,23.19,23.04,23.11,598500.0,23.07,23.19,23.04,23.11,598500.0
2010-09-28 14:40:00,23.11,23.14,22.96,23.0,917700.0,23.11,23.14,22.96,23.0,917700.0
2010-09-28 14:50:00,23.0,23.07,22.99,23.06,672000.0,23.0,23.07,22.99,23.06,672000.0
2010-09-28 15:00:00,23.05,23.07,23.0,23.02,637700.0,23.05,23.07,23.0,23.02,637700.0
2010-09-28 15:10:00,23.03,23.03,22.94,23.03,575400.0,23.03,23.03,22.94,23.03,575400.0
2010-09-28 15:20:00,23.03,23.03,22.95,22.99,637700.0,23.03,23.03,22.95,22.99,637700.0
2010-09-28 15:30:00,22.99,23.14,22.96,23.13,1378300.0,22.99,23.14,22.96,23.13,1378300.0
2010-09-28 15:40:00,23.13,23.17,23.04,23.11,1348900.0,23.13,23.17,23.04,23.11,1348900.0
2010-09-28 15:50:00,23.11,23.16,23.08,23.12,1391600.0,23.11,23.16,23.08,23.12,1391600.0
2010-09-29 09:30:00,22.91,23.3,22.89,23.28,1958600.0,22.91,23.3,22.89,23.28,1958600.0
2010-09-29 09:40:00,23.29,23.41,23.16,23.19,1703100.0,23.29,23.41,23.16,23.19,1703100.0
2010-09-29 09:50:00,23.19,23.34,23.11,23.34,1019200.0,23.19,23.34,23.11,23.34,1019200.0
2010-09-29 10:00:00,23.32,23.5,23.32,23.49,1714300.0,23.32,23.5,23.32,23.49,1714300.0
2010-09-29 10:10:00,23.49,23.5,23.38,23.4,841400.0,23.49,23.5,23.38,23.4,841400.0
2010-09-29 10:20:00,23.4,23.53,23.34,23.51,1245300.0,23.4,23.53,23.34,23.51,1245300.0
2010-09-29 10:30:00,23.52,23.66,23.48,23.59,1785000.0,23.52,23.66,23.48,23.59,1785000.0
2010-09-29 10:40:00,23.61,23.63,23.47,23.53,1140300.0,23.61,23.63,23.47,23.53,1140300.0
2010-09-29 10:50:00,23.53,23.62,23.52,23.62,664300.0,23.53,23.62,23.52,23.62,664300.0
2010-09-29 11:00:00,23.61,23.62,23.48,23.51,562800.0,23.61,23.62,23.48,23.51,562800.0
2010-09-29 11:10:00,23.51,23.53,23.33,23.4,906500.0,23.51,23.53,23.33,23.4,906500.0
2010-09-29 11:20:00,23.39,23.51,23.37,23.5,600600.0,23.39,23.51,23.37,23.5,600600.0
2010-09-29 11:30:00,23.49,23.6,23.47,23.6,809900.0,23.49,23.6,23.47,23.6,809900.0
2010-09-29 11:40:00,23.6,23.64,23.56,23.59,597100.0,23.6,23.64,23.56,23.59,597100.0
2010-09-29 11:50:00,23.61,23.63,23.57,23.58,331100.0,23.61,23.63,23.57,23.58,331100.0
2010-09-29 12:00:00,23.58,23.62,23.56,23.62,623700.0,23.58,23.62,23.56,23.62,623700.0
2010-09-29 12:10:00,23.62,23.73,23.61,23.7,1563800.0,23.62,23.73,23.61,23.7,1563800.0
2010-09-29 12:20:00,23.71,23.84,23.69,23.81,1215900.0,23.71,23.84,23.69,23.81,1215900.0
2010-09-29 12:30:00,23.82,23.83,23.71,23.75,989100.0,23.82,23.83,23.71,23.75,989100.0
2010-09-29 12:40:00,23.74,23.76,23.68,23.7,631400.0,23.74,23.76,23.68,23.7,631400.0
2010-09-29 12:50:00,23.71,23.71,23.64,23.66,816200.0,23.71,23.71,23.64,23.66,816200.0
2010-09-29 13:00:00,23.66,23.68,23.61,23.61,796600.0,23.66,23.68,23.61,23.61,796600.0
2010-09-29 13:10:00,23.61,23.62,23.54,23.57,1066100.0,23.61,23.62,23.54,23.57,1066100.0
2010-09-29 13:20:00,23.56,23.61,23.55,23.61,410900.0,23.56,23.61,23.55,23.61,410900.0
2010-09-29 13:30:00,23.6,23.65,23.55,23.59,669200.0,23.6,23.65,23.55,23.59,669200.0
2010-09-29 13:40:00,23.59,23.67,23.55,23.66,394800.0,23.59,23.67,23.55,23.66,394800.0
2010-09-29 13:50:00,23.66,23.66,23.55,23.56,655200.0,23.66,23.66,23.55,23.56,655200.0
2010-09-29 14:00:00,23.55,23.63,23.55,23.61,1010100.0,23.55,23.63,23.55,23.61,1010100.0
2010-09-29 14:10:00,23.61,23.67,23.6,23.62,341600.0,23.61,23.67,23.6,23.62,341600.0
2010-09-29 14:20:00,23.62,23.64,23.61,23.64,506800.0,23.62,23.64,23.61,23.64,506800.0
2010-09-29 14:30:00,23.64,23.73,23.64,23.73,1164100.0,23.64,23.73,23.64,23.73,1164100.0
2010-09-29 14:40:00,23.73,23.81,23.73,23.74,1292900.0,23.73,23.81,23.73,23.74,1292900.0
2010-09-29 14:50:00,23.74,23.82,23.74,23.8,617400.0,23.74,23.82,23.74,23.8,617400.0
2010-09-29 15:00:00,23.79,23.82,23.65,23.68,2074800.0,23.79,23.82,23.65,23.68,2074800.0
2010-09-29 15:10:00,23.69,23.84,23.67,23.83,2209900.0,23.69,23.84,23.67,23.83,2209900.0
2010-09-29 15:20:00,23.82,24.06,23.82,24.02,4804100.0,23.82,24.06,23.82,24.02,4804100.0
2010-09-29 15:30:00,24.03,24.2,23.97,24.15,4147500.0,24.03,24.2,23.97,24.15,4147500.0
2010-09-29 15:40:00,24.16,24.27,24.07,24.26,3677800.0,24.16,24.27,24.07,24.26,3677800.0
2010-09-29 15:50:00,24.27,24.39,24.19,24.38,5023200.0,24.27,24.39,24.19,24.38,5023200.0
2010-09-30 09:30:00,24.52,24.91,24.51,24.55,5062400.0,24.52,24.91,24.51,24.55,5062400.0
2010-09-30 09:40:00,24.55,24.64,24.21,24.24,4229400.0,24.55,24.64,24.21,24.24,4229400.0
2010-09-30 09:50:00,24.22,24.3,24.07,24.1,3143000.0,24.22,24.3,24.07,24.1,3143000.0
2010-09-30 10:00:00,24.11,24.14,23.87,24.07,4112500.0,24.11,24.14,23.87,24.07,4112500.0
2010-09-30 10:10:00,24.07,24.07,23.8,23.84,2646000.0,24.07,24.07,23.8,23.84,2646000.0
2010-09-30 10:20:00,23.84,24.01,23.83,23.94,1733900.0,23.84,24.01,23.83,23.94,1733900.0
2010-09-30 10:30:00,23.95,24.01,23.84,23.86,1760500.0,23.95,24.01,23.84,23.86,1760500.0
2010-09-30 10:40:00,23.86,23.97,23.8,23.84,1155000.0,23.86,23.97,23.8,23.84,1155000.0
2010-09-30 10:50:00,23.85,23.88,23.72,23.74,1760500.0,23.85,23.88,23.72,23.74,1760500.0
2010-09-30 11:00:00,23.75,23.76,23.45,23.46,3278800.0,23.75,23.76,23.45,23.46,3278800.0
2010-09-30 11:10:00,23.46,23.57,23.4,23.41,2053800.0,23.46,23.57,23.4,23.41,2053800.0
2010-09-30 11:20:00,23.4,23.46,23.3,23.38,2432500.0,23.4,23.46,23.3,23.38,2432500.0
2010-09-30 11:30:00,23.38,23.55,23.38,23.53,1309000.0,23.38,23.55,23.38,23.53,1309000.0
2010-09-30 11:40:00,23.55,23.69,23.5,23.67,1643600.0,23.55,23.69,23.5,23.67,1643600.0
2010-09-30 11:50:00,23.67,23.69,23.52,23.57,1079400.0,23.67,23.69,23.52,23.57,1079400.0
2010-09-30 12:00:00,23.58,23.63,23.5,23.56,1151500.0,23.58,23.63,23.5,23.56,1151500.0
2010-09-30 12:10:00,23.56,23.67,23.54,23.56,928900.0,23.56,23.67,23.54,23.56,928900.0
2010-09-30 12:20:00,23.56,23.62,23.46,23.46,863800.0,23.56,23.62,23.46,23.46,863800.0
2010-09-30 12:30:00,23.46,23.47,23.36,23.41,1546300.0,23.46,23.47,23.36,23.41,1546300.0
2010-09-30 12:40:00,23.42,23.46,23.35,23.35,1138200.0,23.42,23.46,23.35,23.35,1138200.0
2010-09-30 12:50:00,23.37,23.44,23.33,23.4,1264900.0,23.37,23.44,23.33,23.4,1264900.0
2010-09-30 13:00:00,23.39,23.46,23.39,23.41,1366400.0,23.39,23.46,23.39,23.41,1366400.0
2010-09-30 13:10:00,23.4,23.54,23.4,23.5,1140300.0,23.4,23.54,23.4,23.5,1140300.0
2010-09-30 13:20:00,23.51,23.52,23.43,23.49,622300.0,23.51,23.52,23.43,23.49,622300.0
2010-09-30 13:30:00,23.49,23.49,23.41,23.42,771400.0,23.49,23.49,23.41,23.42,771400.0
2010-09-30 13:40:00,23.41,23.43,23.36,23.37,828100.0,23.41,23.43,23.36,23.37,828100.0
2010-09-30 13:50:00,23.38,23.42,23.34,23.35,1309700.0,23.38,23.42,23.34,23.35,1309700.0
2010-09-30 14:00:00,23.35,23.4,23.29,23.3,1554700.0,23.35,23.4,23.29,23.3,1554700.0
2010-09-30 14:10:00,23.3,23.3,23.15,23.2,2063600.0,23.3,23.3,23.15,23.2,2063600.0
2010-09-30 14:20:00,23.21,23.34,23.2,23.29,1494500.0,23.21,23.34,23.2,23.29,1494500.0
2010-09-30 14:30:00,23.29,23.34,23.21,23.26,1320200.0,23.29,23.34,23.21,23.26,1320200.0
2010-09-30 14:40:00,23.27,23.38,23.24,23.37,1503600.0,23.27,23.38,23.24,23.37,1503600.0
2010-09-30 14:50:00,23.37,23.38,23.25,23.25,1067500.0,23.37,23.38,23.25,23.25,1067500.0
2010-09-30 15:00:00,23.26,23.3,23.24,23.26,1174600.0,23.26,23.3,23.24,23.26,1174600.0
2010-09-30 15:10:00,23.26,23.26,23.17,23.21,1257200.0,23.26,23.26,23.17,23.21,1257200.0
2010-09-30 15:20:00,23.19,23.3,23.18,23.29,1235500.0,23.19,23.3,23.18,23.29,1235500.0
2010-09-30 15:30:00,23.29,23.33,23.22,23.25,1218700.0,23.29,23.33,23.22,23.25,1218700.0
2010-09-30 15:40:00,23.24,23.31,23.2,23.28,1124900.0,23.24,23.31,23.2,23.28,1124900.0
2010-09-30 15:50:00,23.29,23.32,23.13,23.17,3829700.0,23.29,23.32,23.13,23.17,3829700.0
2010-10-01 09:30:00,22.93,22.96,22.51,22.56,6499500.0,22.93,22.96,22.51,22.56,6499500.0
2010-10-01 09:40:00,22.54,22.57,22.29,22.5,5703600.0,22.54,22.57,22.29,22.5,5703600.0
2010-10-01 09:50:00,22.5,22.53,22.24,22.37,3038700.0,22.5,22.53,22.24,22.37,3038700.0
2010-10-01 10:00:00,22.36,22.42,22.19,22.19,3168900.0,22.36,22.42,22.19,22.19,3168900.0
2010-10-01 10:10:00,22.2,22.31,22.19,22.19,1905400.0,22.2,22.31,22.19,22.19,1905400.0
2010-10-01 10:20:00,22.19,22.23,21.97,22.12,3765300.0,22.19,22.23,21.97,22.12,3765300.0
2010-10-01 10:30:00,22.11,22.15,22.01,22.14,1889300.0,22.11,22.15,22.01,22.14,1889300.0
2010-10-01 10:40:00,22.14,22.31,22.02,22.29,2459800.0,22.14,22.31,22.02,22.29,2459800.0
2010-10-01 10:50:00,22.27,22.35,22.26,22.29,1338400.0,22.27,22.35,22.26,22.29,1338400.0
2010-10-01 11:00:00,22.3,22.33,22.17,22.29,1120700.0,22.3,22.33,22.17,22.29,1120700.0
2010-10-01 11:10:00,22.29,22.32,22.15,22.2,1122100.0,22.29,22.32,22.15,22.2,1122100.0
2010-10-01 11:20:00,22.21,22.23,22.16,22.2,853300.0,22.21,22.23,22.16,22.2,853300.0
2010-10-01 11:30:00,22.2,22.24,22.17,22.19,793100.0,22.2,22.24,22.17,22.19,793100.0
2010-10-01 11:40:00,22.19,22.32,22.18,22.27,955500.0,22.19,22.32,22.18,22.27,955500.0
2010-10-01 11:50:00,22.27,22.3,22.22,22.24,755300.0,22.27,22.3,22.22,22.24,755300.0
2010-10-01 12:00:00,22.24,22.26,22.15,22.19,1068900.0,22.24,22.26,22.15,22.19,1068900.0
2010-10-01 12:10:00,22.18,22.18,22.08,22.15,892500.0,22.18,22.18,22.08,22.15,892500.0
2010-10-01 12:20:00,22.15,22.16,22.07,22.13,889000.0,22.15,22.16,22.07,22.13,889000.0
2010-10-01 12:30:00,22.14,22.16,22.1,22.13,571200.0,22.14,22.16,22.1,22.13,571200.0
2010-10-01 12:40:00,22.13,22.21,22.1,22.17,631400.0,22.13,22.21,22.1,22.17,631400.0
2010-10-01 12:50:00,22.17,22.26,22.17,22.24,560700.0,22.17,22.26,22.17,22.24,560700.0
2010-10-01 13:00:00,22.24,22.26,22.2,22.25,555100.0,22.24,22.26,22.2,22.25,555100.0
2010-10-01 13:10:00,22.25,22.31,22.22,22.22,611100.0,22.25,22.31,22.22,22.22,611100.0
2010-10-01 13:20:00,22.21,22.22,22.15,22.21,634200.0,22.21,22.22,22.15,22.21,634200.0
2010-10-01 13:30:00,22.21,22.21,22.11,22.12,504700.0,22.21,22.21,22.11,22.12,504700.0
2010-10-01 13:40:00,22.11,22.15,22.07,22.15,466900.0,22.11,22.15,22.07,22.15,466900.0
2010-10-01 13:50:00,22.16,22.18,22.1,22.1,519400.0,22.16,22.18,22.1,22.1,519400.0
2010-10-01 14:00:00,22.11,22.17,22.09,22.1,487900.0,22.11,22.17,22.09,22.1,487900.0
2010-10-01 14:10:00,22.1,22.14,22.07,22.12,509600.0,22.1,22.14,22.07,22.12,509600.0
2010-10-01 14:20:00,22.11,22.13,22.06,22.08,757400.0,22.11,22.13,22.06,22.08,757400.0
2010-10-01 14:30:00,22.08,22.11,21.97,22.05,1951600.0,22.08,22.11,21.97,22.05,1951600.0
2010-10-01 14:40:00,22.06,22.09,22.04,22.06,504000.0,22.06,22.09,22.04,22.06,504000.0
2010-10-01 14:50:00,22.05,22.15,22.05,22.12,687400.0,22.05,22.15,22.05,22.12,687400.0
2010-10-01 15:00:00,22.12,22.19,22.11,22.15,935200.0,22.12,22.19,22.11,22.15,935200.0
2010-10-01 15:10:00,22.16,22.17,22.11,22.13,661500.0,22.16,22.17,22.11,22.13,661500.0
2010-10-01 15:20:00,22.14,22.17,22.11,22.11,747600.0,22.14,22.17,22.11,22.11,747600.0
2010-10-01 15:30:00,22.12,22.13,22.07,22.09,1063300.0,22.12,22.13,22.07,22.09,1063300.0
2010-10-01 15:40:00,22.09,22.12,22.08,22.1,1667400.0,22.09,22.12,22.08,22.1,1667400.0
2010-10-01 15:50:00,22.1,22.12,22.07,22.1,2615200.0,22.1,22.12,22.07,22.1,2615200.0
2010-10-04 09:30:00,21.86,22.14,21.65,22.12,2777600.0,21.86,22.14,21.65,22.12,2777600.0
2010-10-04 09:40:00,22.11,22.53,22.08,22.49,4592700.0,22.11,22.53,22.08,22.49,4592700.0
2010-10-04 09:50:00,22.5,22.66,22.45,22.52,3432800.0,22.5,22.66,22.45,22.52,3432800.0
2010-10-04 10:00:00,22.52,22.62,22.33,22.52,2198700.0,22.52,22.62,22.33,22.52,2198700.0
2010-10-04 10:10:00,22.52,22.68,22.51,22.59,1570800.0,22.52,22.68,22.51,22.59,1570800.0
2010-10-04 10:20:00,22.59,22.6,22.44,22.5,1133300.0,22.59,22.6,22.44,22.5,1133300.0
2010-10-04 10:30:00,22.48,22.53,22.4,22.43,1029700.0,22.48,22.53,22.4,22.43,1029700.0
2010-10-04 10:40:00,22.43,22.45,22.2,22.33,1518300.0,22.43,22.45,22.2,22.33,1518300.0
2010-10-04 10:50:00,22.35,22.43,22.31,22.43,782600.0,22.35,22.43,22.31,22.43,782600.0
2010-10-04 11:00:00,22.42,22.46,22.38,22.46,665000.0,22.42,22.46,22.38,22.46,665000.0
2010-10-04 11:10:00,22.46,22.48,22.14,22.2,1351700.0,22.46,22.48,22.14,22.2,1351700.0
2010-10-04 11:20:00,22.22,22.22,22.0,22.14,1632400.0,22.22,22.22,22.0,22.14,1632400.0
2010-10-04 11:30:00,22.14,22.25,22.09,22.23,666400.0,22.14,22.25,22.09,22.23,666400.0
2010-10-04 11:40:00,22.22,22.31,22.18,22.18,809200.0,22.22,22.31,22.18,22.18,809200.0
2010-10-04 11:50:00,22.2,22.25,22.1,22.1,1133300.0,22.2,22.25,22.1,22.1,1133300.0
2010-10-04 12:00:00,22.1,22.18,21.97,22.03,1667400.0,22.1,22.18,21.97,22.03,1667400.0
2010-10-04 12:10:00,22.03,22.07,21.94,22.05,1621200.0,22.03,22.07,21.94,22.05,1621200.0
2010-10-04 12:20:00,22.03,22.18,22.03,22.1,889700.0,22.03,22.18,22.03,22.1,889700.0
2010-10-04 12:30:00,22.09,22.21,22.08,22.21,509600.0,22.09,22.21,22.08,22.21,509600.0
2010-10-04 12:40:00,22.21,22.24,22.11,22.14,655900.0,22.21,22.24,22.11,22.14,655900.0
2010-10-04 12:50:00,22.14,22.18,22.08,22.14,378700.0,22.14,22.18,22.08,22.14,378700.0
2010-10-04 13:00:00,22.14,22.15,22.12,22.15,624400.0,22.14,22.15,22.12,22.15,624400.0
2010-10-04 13:10:00,22.15,22.15,22.11,22.13,645400.0,22.15,22.15,22.11,22.13,645400.0
2010-10-04 13:20:00,22.13,22.16,22.13,22.14,613200.0,22.13,22.16,22.13,22.14,613200.0
2010-10-04 13:30:00,22.14,22.15,22.06,22.11,555800.0,22.14,22.15,22.06,22.11,555800.0
2010-10-04 13:40:00,22.12,22.15,22.12,22.14,845600.0,22.12,22.15,22.12,22.14,845600.0
2010-10-04 13:50:00,22.14,22.16,22.12,22.15,538300.0,22.14,22.16,22.12,22.15,538300.0
2010-10-04 14:00:00,22.14,22.15,22.13,22.13,495600.0,22.14,22.15,22.13,22.13,495600.0
2010-10-04 14:10:00,22.13,22.15,22.07,22.08,770000.0,22.13,22.15,22.07,22.08,770000.0
2010-10-04 14:20:00,22.09,22.15,22.04,22.12,1376900.0,22.09,22.15,22.04,22.12,1376900.0
2010-10-04 14:30:00,22.12,22.29,22.11,22.26,1567300.0,22.12,22.29,22.11,22.26,1567300.0
2010-10-04 14:40:00,22.27,22.36,22.23,22.24,1393000.0,22.27,22.36,22.23,22.24,1393000.0
2010-10-04 14:50:00,22.23,22.35,22.23,22.27,665000.0,22.23,22.35,22.23,22.27,665000.0
2010-10-04 15:00:00,22.27,22.42,22.24,22.34,967400.0,22.27,22.42,22.24,22.34,967400.0
2010-10-04 15:10:00,22.35,22.39,22.26,22.34,541800.0,22.35,22.39,22.26,22.34,541800.0
2010-10-04 15:20:00,22.33,22.36,22.3,22.31,518000.0,22.33,22.36,22.3,22.31,518000.0
2010-10-04 15:30:00,22.3,22.33,22.22,22.22,723800.0,22.3,22.33,22.22,22.22,723800.0
2010-10-04 15:40:00,22.24,22.27,22.22,22.26,498400.0,22.24,22.27,22.22,22.26,498400.0
2010-10-04 15:50:00,22.27,22.34,22.26,22.34,1803900.0,22.27,22.34,22.26,22.34,1803900.0
2010-10-05 09:30:00,22.79,22.82,22.67,22.76,2521400.0,22.79,22.82,22.67,22.76,2521400.0
2010-10-05 09:40:00,22.76,22.86,22.75,22.78,2328200.0,22.76,22.86,22.75,22.78,2328200.0
2010-10-05 09:50:00,22.78,22.81,22.37,22.41,3361400.0,22.78,22.81,22.37,22.41,3361400.0
2010-10-05 10:00:00,22.4,22.5,22.24,22.26,4034800.0,22.4,22.5,22.24,22.26,4034800.0
2010-10-05 10:10:00,22.26,22.27,22.03,22.17,3336200.0,22.26,22.27,22.03,22.17,3336200.0
2010-10-05 10:20:00,22.16,22.39,22.06,22.38,2338700.0,22.16,22.39,22.06,22.38,2338700.0
2010-10-05 10:30:00,22.38,22.41,22.2,22.22,1175300.0,22.38,22.41,22.2,22.22,1175300.0
2010-10-05 10:40:00,22.24,22.27,22.11,22.13,996800.0,22.24,22.27,22.11,22.13,996800.0
2010-10-05 10:50:00,22.15,22.31,22.13,22.19,921200.0,22.15,22.31,22.13,22.19,921200.0
2010-10-05 11:00:00,22.18,22.46,22.18,22.45,1197700.0,22.18,22.46,22.18,22.45,1197700.0
2010-10-05 11:10:00,22.46,22.47,22.39,22.43,697200.0,22.46,22.47,22.39,22.43,697200.0
2010-10-05 11:20:00,22.43,22.43,22.35,22.4,463400.0,22.43,22.43,22.35,22.4,463400.0
2010-10-05 11:30:00,22.41,22.57,22.36,22.57,996800.0,22.41,22.57,22.36,22.57,996800.0
2010-10-05 11:40:00,22.57,22.61,22.44,22.5,1679300.0,22.57,22.61,22.44,22.5,1679300.0
2010-10-05 11:50:00,22.5,22.51,22.38,22.41,508200.0,22.5,22.51,22.38,22.41,508200.0
2010-10-05 12:00:00,22.41,22.47,22.39,22.46,458500.0,22.41,22.47,22.39,22.46,458500.0
2010-10-05 12:10:00,22.46,22.53,22.44,22.51,224700.0,22.46,22.53,22.44,22.51,224700.0
2010-10-05 12:20:00,22.51,22.51,22.44,22.45,189700.0,22.51,22.51,22.44,22.45,189700.0
2010-10-05 12:30:00,22.46,22.5,22.38,22.5,280700.0,22.46,22.5,22.38,22.5,280700.0
2010-10-05 12:40:00,22.49,22.52,22.46,22.48,259000.0,22.49,22.52,22.46,22.48,259000.0
2010-10-05 12:50:00,22.48,22.49,22.39,22.43,281400.0,22.48,22.49,22.39,22.43,281400.0
2010-10-05 13:00:00,22.43,22.46,22.39,22.4,315700.0,22.43,22.46,22.39,22.4,315700.0
2010-10-05 13:10:00,22.4,22.45,22.28,22.28,625100.0,22.4,22.45,22.28,22.28,625100.0
2010-10-05 13:20:00,22.28,22.33,22.24,22.32,788900.0,22.28,22.33,22.24,22.32,788900.0
2010-10-05 13:30:00,22.33,22.39,22.3,22.34,555800.0,22.33,22.39,22.3,22.34,555800.0
2010-10-05 13:40:00,22.33,22.37,22.32,22.34,326200.0,22.33,22.37,22.32,22.34,326200.0
2010-10-05 13:50:00,22.36,22.41,22.34,22.38,338100.0,22.36,22.41,22.34,22.38,338100.0
2010-10-05 14:00:00,22.38,22.43,22.36,22.4,330400.0,22.38,22.43,22.36,22.4,330400.0
2010-10-05 14:10:00,22.4,22.41,22.36,22.37,445900.0,22.4,22.41,22.36,22.37,445900.0
2010-10-05 14:20:00,22.38,22.39,22.32,22.37,322000.0,22.38,22.39,22.32,22.37,322000.0
2010-10-05 14:30:00,22.37,22.48,22.37,22.4,898800.0,22.37,22.48,22.37,22.4,898800.0
2010-10-05 14:40:00,22.4,22.48,22.4,22.42,540400.0,22.4,22.48,22.4,22.42,540400.0
2010-10-05 14:50:00,22.42,22.46,22.4,22.43,452200.0,22.42,22.46,22.4,22.43,452200.0
2010-10-05 15:00:00,22.44,22.46,22.35,22.38,468300.0,22.44,22.46,22.35,22.38,468300.0
2010-10-05 15:10:00,22.37,22.44,22.36,22.42,495600.0,22.37,22.44,22.36,22.42,495600.0
2010-10-05 15:20:00,22.42,22.42,22.33,22.38,623700.0,22.42,22.42,22.33,22.38,623700.0
2010-10-05 15:30:00,22.38,22.39,22.3,22.32,810600.0,22.38,22.39,22.3,22.32,810600.0
2010-10-05 15:40:00,22.32,22.35,22.25,22.28,1193500.0,22.32,22.35,22.25,22.28,1193500.0
2010-10-05 15:50:00,22.28,22.32,22.25,22.31,1967700.0,22.28,22.32,22.25,22.31,1967700.0
2010-10-06 09:30:00,22.07,22.38,22.01,22.31,2529800.0,22.07,22.38,22.01,22.31,2529800.0
2010-10-06 09:40:00,22.32,22.44,22.16,22.44,1682800.0,22.32,22.44,22.16,22.44,1682800.0
2010-10-06 09:50:00,22.44,22.6,22.42,22.49,2995300.0,22.44,22.6,22.42,22.49,2995300.0
2010-10-06 10:00:00,22.46,22.68,22.46,22.54,1760500.0,22.46,22.68,22.46,22.54,1760500.0
2010-10-06 10:10:00,22.54,22.61,22.4,22.45,1365700.0,22.54,22.61,22.4,22.45,1365700.0
2010-10-06 10:20:00,22.45,22.46,22.16,22.27,1929900.0,22.45,22.46,22.16,22.27,1929900.0
2010-10-06 10:30:00,22.28,22.34,22.19,22.2,738500.0,22.28,22.34,22.19,22.2,738500.0
2010-10-06 10:40:00,22.22,22.31,22.22,22.26,504700.0,22.22,22.31,22.22,22.26,504700.0
2010-10-06 10:50:00,22.28,22.35,22.24,22.33,617400.0,22.28,22.35,22.24,22.33,617400.0
2010-10-06 11:00:00,22.36,22.36,22.22,22.29,303800.0,22.36,22.36,22.22,22.29,303800.0
2010-10-06 11:10:00,22.3,22.3,22.22,22.24,329000.0,22.3,22.3,22.22,22.24,329000.0
2010-10-06 11:20:00,22.25,22.32,22.25,22.26,303100.0,22.25,22.32,22.25,22.26,303100.0
2010-10-06 11:30:00,22.28,22.31,22.19,22.22,578200.0,22.28,22.31,22.19,22.22,578200.0
2010-10-06 11:40:00,22.22,22.23,21.91,21.95,2228800.0,22.22,22.23,21.91,21.95,2228800.0
2010-10-06 11:50:00,21.95,22.01,21.86,21.92,1081500.0,21.95,22.01,21.86,21.92,1081500.0
2010-10-06 12:00:00,21.92,22.04,21.91,21.98,567700.0,21.92,22.04,21.91,21.98,567700.0
2010-10-06 12:10:00,21.98,21.98,21.89,21.91,339500.0,21.98,21.98,21.89,21.91,339500.0
2010-10-06 12:20:00,21.93,21.95,21.73,21.75,1145200.0,21.93,21.95,21.73,21.75,1145200.0
2010-10-06 12:30:00,21.76,21.76,21.52,21.63,2687300.0,21.76,21.76,21.52,21.63,2687300.0
2010-10-06 12:40:00,21.64,21.66,21.56,21.64,1119300.0,21.64,21.66,21.56,21.64,1119300.0
2010-10-06 12:50:00,21.63,21.64,21.33,21.38,2267300.0,21.63,21.64,21.33,21.38,2267300.0
2010-10-06 13:00:00,21.39,21.39,21.21,21.23,1978200.0,21.39,21.39,21.21,21.23,1978200.0
2010-10-06 13:10:00,21.23,21.38,21.23,21.32,1290800.0,21.23,21.38,21.23,21.32,1290800.0
2010-10-06 13:20:00,21.32,21.36,21.29,21.35,1136100.0,21.32,21.36,21.29,21.35,1136100.0
2010-10-06 13:30:00,21.35,21.56,21.34,21.54,1559600.0,21.35,21.56,21.34,21.54,1559600.0
2010-10-06 13:40:00,21.54,21.54,21.44,21.49,382900.0,21.54,21.54,21.44,21.49,382900.0
2010-10-06 13:50:00,21.49,21.5,21.36,21.47,665000.0,21.49,21.5,21.36,21.47,665000.0
2010-10-06 14:00:00,21.47,21.55,21.39,21.48,881300.0,21.47,21.55,21.39,21.48,881300.0
2010-10-06 14:10:00,21.48,21.51,21.38,21.42,628600.0,21.48,21.51,21.38,21.42,628600.0
2010-10-06 14:20:00,21.4,21.46,21.31,21.36,578200.0,21.4,21.46,21.31,21.36,578200.0
2010-10-06 14:30:00,21.36,21.38,21.29,21.34,534100.0,21.36,21.38,21.29,21.34,534100.0
2010-10-06 14:40:00,21.34,21.36,21.25,21.33,886200.0,21.34,21.36,21.25,21.33,886200.0
2010-10-06 14:50:00,21.32,21.53,21.32,21.46,1085700.0,21.32,21.53,21.32,21.46,1085700.0
2010-10-06 15:00:00,21.45,21.51,21.38,21.44,854000.0,21.45,21.51,21.38,21.44,854000.0
2010-10-06 15:10:00,21.44,21.44,21.37,21.37,763000.0,21.44,21.44,21.37,21.37,763000.0
2010-10-06 15:20:00,21.37,21.46,21.36,21.4,1145200.0,21.37,21.46,21.36,21.4,1145200.0
2010-10-06 15:30:00,21.4,21.45,21.36,21.44,1246000.0,21.4,21.45,21.36,21.44,1246000.0
2010-10-06 15:40:00,21.44,21.48,21.41,21.47,1374800.0,21.44,21.48,21.41,21.47,1374800.0
2010-10-06 15:50:00,21.48,21.49,21.43,21.46,2025100.0,21.48,21.49,21.43,21.46,2025100.0
2010-10-07 09:30:00,21.53,21.6,21.26,21.35,2443000.0,21.53,21.6,21.26,21.35,2443000.0
2010-10-07 09:40:00,21.34,21.69,21.31,21.51,2375800.0,21.34,21.69,21.31,21.51,2375800.0
2010-10-07 09:50:00,21.5,21.8,21.39,21.45,2522800.0,21.5,21.8,21.39,21.45,2522800.0
2010-10-07 10:00:00,21.44,21.7,21.39,21.67,1543500.0,21.44,21.7,21.39,21.67,1543500.0
2010-10-07 10:10:00,21.67,21.79,21.65,21.74,1530900.0,21.67,21.79,21.65,21.74,1530900.0
2010-10-07 10:20:00,21.75,21.99,21.74,21.97,1757000.0,21.75,21.99,21.74,21.97,1757000.0
2010-10-07 10:30:00,21.96,22.01,21.78,21.8,1474900.0,21.96,22.01,21.78,21.8,1474900.0
2010-10-07 10:40:00,21.82,21.82,21.72,21.81,670600.0,21.82,21.82,21.72,21.81,670600.0
2010-10-07 10:50:00,21.81,21.85,21.74,21.77,459900.0,21.81,21.85,21.74,21.77,459900.0
2010-10-07 11:00:00,21.77,21.79,21.67,21.72,478100.0,21.77,21.79,21.67,21.72,478100.0
2010-10-07 11:10:00,21.71,21.74,21.61,21.61,436800.0,21.71,21.74,21.61,21.61,436800.0
2010-10-07 11:20:00,21.6,21.73,21.6,21.71,304500.0,21.6,21.73,21.6,21.71,304500.0
2010-10-07 11:30:00,21.71,21.76,21.64,21.65,348600.0,21.71,21.76,21.64,21.65,348600.0
2010-10-07 11:40:00,21.63,21.66,21.47,21.49,947100.0,21.63,21.66,21.47,21.49,947100.0
2010-10-07 11:50:00,21.48,21.56,21.46,21.56,494200.0,21.48,21.56,21.46,21.56,494200.0
2010-10-07 12:00:00,21.56,21.56,21.45,21.5,396900.0,21.56,21.56,21.45,21.5,396900.0
2010-10-07 12:10:00,21.5,21.53,21.4,21.4,654500.0,21.5,21.53,21.4,21.4,654500.0
2010-10-07 12:20:00,21.4,21.44,21.34,21.39,488600.0,21.4,21.44,21.34,21.39,488600.0
2010-10-07 12:30:00,21.38,21.45,21.34,21.43,532000.0,21.38,21.45,21.34,21.43,532000.0
2010-10-07 12:40:00,21.42,21.48,21.37,21.41,345100.0,21.42,21.48,21.37,21.41,345100.0
2010-10-07 12:50:00,21.42,21.48,21.41,21.48,342300.0,21.42,21.48,21.41,21.48,342300.0
2010-10-07 13:00:00,21.48,21.63,21.46,21.62,660800.0,21.48,21.63,21.46,21.62,660800.0
2010-10-07 13:10:00,21.62,21.62,21.5,21.51,303100.0,21.62,21.62,21.5,21.51,303100.0
2010-10-07 13:20:00,21.52,21.54,21.47,21.49,214200.0,21.52,21.54,21.47,21.49,214200.0
2010-10-07 13:30:00,21.49,21.54,21.43,21.48,242900.0,21.49,21.54,21.43,21.48,242900.0
2010-10-07 13:40:00,21.46,21.56,21.46,21.52,168700.0,21.46,21.56,21.46,21.52,168700.0
2010-10-07 13:50:00,21.52,21.63,21.51,21.57,389900.0,21.52,21.63,21.51,21.57,389900.0
2010-10-07 14:00:00,21.56,21.59,21.5,21.56,226800.0,21.56,21.59,21.5,21.56,226800.0
2010-10-07 14:10:00,21.54,21.64,21.54,21.63,389900.0,21.54,21.64,21.54,21.63,389900.0
2010-10-07 14:20:00,21.63,21.66,21.59,21.6,277200.0,21.63,21.66,21.59,21.6,277200.0
2010-10-07 14:30:00,21.6,21.62,21.58,21.6,233800.0,21.6,21.62,21.58,21.6,233800.0
2010-10-07 14:40:00,21.6,21.64,21.57,21.59,261100.0,21.6,21.64,21.57,21.59,261100.0
2010-10-07 14:50:00,21.59,21.61,21.55,21.58,432600.0,21.59,21.61,21.55,21.58,432600.0
2010-10-07 15:00:00,21.58,21.63,21.56,21.59,305900.0,21.58,21.63,21.56,21.59,305900.0
2010-10-07 15:10:00,21.59,21.7,21.58,21.62,711900.0,21.59,21.7,21.58,21.62,711900.0
2010-10-07 15:20:00,21.62,21.65,21.59,21.6,399000.0,21.62,21.65,21.59,21.6,399000.0
2010-10-07 15:30:00,21.6,21.68,21.58,21.67,352100.0,21.6,21.68,21.58,21.67,352100.0
2010-10-07 15:40:00,21.67,21.67,21.6,21.63,561400.0,21.67,21.67,21.6,21.63,561400.0
2010-10-07 15:50:00,21.63,21.66,21.6,21.64,1197000.0,21.63,21.66,21.6,21.64,1197000.0
2010-10-08 09:30:00,21.72,21.86,21.51,21.64,1320200.0,21.72,21.86,21.51,21.64,1320200.0
2010-10-08 09:40:00,21.64,21.7,21.55,21.56,908600.0,21.64,21.7,21.55,21.56,908600.0
2010-10-08 09:50:00,21.57,21.7,21.51,21.69,865900.0,21.57,21.7,21.51,21.69,865900.0
2010-10-08 10:00:00,21.68,21.7,21.52,21.52,933100.0,21.68,21.7,21.52,21.52,933100.0
2010-10-08 10:10:00,21.55,21.6,21.44,21.44,1285900.0,21.55,21.6,21.44,21.44,1285900.0
2010-10-08 10:20:00,21.44,21.46,21.32,21.37,1289400.0,21.44,21.46,21.32,21.37,1289400.0
2010-10-08 10:30:00,21.36,21.45,21.31,21.41,681100.0,21.36,21.45,21.31,21.41,681100.0
2010-10-08 10:40:00,21.4,21.49,21.39,21.41,408800.0,21.4,21.49,21.39,21.41,408800.0
2010-10-08 10:50:00,21.4,21.49,21.32,21.47,611100.0,21.4,21.49,21.32,21.47,611100.0
2010-10-08 11:00:00,21.48,21.54,21.44,21.49,697200.0,21.48,21.54,21.44,21.49,697200.0
2010-10-08 11:10:00,21.49,21.51,21.43,21.47,419300.0,21.49,21.51,21.43,21.47,419300.0
2010-10-08 11:20:00,21.47,21.51,21.39,21.41,490700.0,21.47,21.51,21.39,21.41,490700.0
2010-10-08 11:30:00,21.4,21.46,21.3,21.31,700000.0,21.4,21.46,21.3,21.31,700000.0
2010-10-08 11:40:00,21.31,21.37,21.27,21.35,650300.0,21.31,21.37,21.27,21.35,650300.0
2010-10-08 11:50:00,21.37,21.37,21.25,21.29,613900.0,21.37,21.37,21.25,21.29,613900.0
2010-10-08 12:00:00,21.28,21.28,21.15,21.19,852600.0,21.28,21.28,21.15,21.19,852600.0
2010-10-08 12:10:00,21.2,21.34,21.2,21.31,459900.0,21.2,21.34,21.2,21.31,459900.0
2010-10-08 12:20:00,21.3,21.32,21.23,21.26,305900.0,21.3,21.32,21.23,21.26,305900.0
2010-10-08 12:30:00,21.25,21.33,21.21,21.29,359100.0,21.25,21.33,21.21,21.29,359100.0
2010-10-08 12:40:00,21.3,21.36,21.28,21.34,429800.0,21.3,21.36,21.28,21.34,429800.0
2010-10-08 12:50:00,21.33,21.4,21.31,21.37,555800.0,21.33,21.4,21.31,21.37,555800.0
2010-10-08 13:00:00,21.37,21.4,21.34,21.38,344400.0,21.37,21.4,21.34,21.38,344400.0
2010-10-08 13:10:00,21.39,21.47,21.36,21.43,589400.0,21.39,21.47,21.36,21.43,589400.0
2010-10-08 13:20:00,21.44,21.46,21.39,21.45,282100.0,21.44,21.46,21.39,21.45,282100.0
2010-10-08 13:30:00,21.45,21.46,21.31,21.36,386400.0,21.45,21.46,21.31,21.36,386400.0
2010-10-08 13:40:00,21.37,21.4,21.29,21.31,410200.0,21.37,21.4,21.29,21.31,410200.0
2010-10-08 13:50:00,21.32,21.32,21.25,21.28,351400.0,21.32,21.32,21.25,21.28,351400.0
2010-10-08 14:00:00,21.29,21.3,21.26,21.28,459900.0,21.29,21.3,21.26,21.28,459900.0
2010-10-08 14:10:00,21.29,21.31,21.27,21.28,313600.0,21.29,21.31,21.27,21.28,313600.0
2010-10-08 14:20:00,21.28,21.38,21.28,21.36,576800.0,21.28,21.38,21.28,21.36,576800.0
2010-10-08 14:30:00,21.36,21.36,21.31,21.35,182700.0,21.36,21.36,21.31,21.35,182700.0
2010-10-08 14:40:00,21.35,21.39,21.34,21.35,250600.0,21.35,21.39,21.34,21.35,250600.0
2010-10-08 14:50:00,21.35,21.35,21.3,21.34,256200.0,21.35,21.35,21.3,21.34,256200.0
2010-10-08 15:00:00,21.34,21.41,21.33,21.41,443800.0,21.34,21.41,21.33,21.41,443800.0
2010-10-08 15:10:00,21.41,21.43,21.38,21.41,390600.0,21.41,21.43,21.38,21.41,390600.0
2010-10-08 15:20:00,21.4,21.41,21.35,21.39,411600.0,21.4,21.41,21.35,21.39,411600.0
2010-10-08 15:30:00,21.39,21.43,21.39,21.4,552300.0,21.39,21.43,21.39,21.4,552300.0
2010-10-08 15:40:00,21.41,21.44,21.39,21.41,958300.0,21.41,21.44,21.39,21.41,958300.0
2010-10-08 15:50:00,21.41,21.43,21.37,21.37,1511300.0,21.41,21.43,21.37,21.37,1511300.0
2010-10-11 09:30:00,21.53,22.12,21.46,22.06,3217900.0,21.53,22.12,21.46,22.06,3217900.0
2010-10-11 09:40:00,22.03,22.14,21.97,22.05,1573600.0,22.03,22.14,21.97,22.05,1573600.0
2010-10-11 09:50:00,22.03,22.09,21.98,22.01,1309000.0,22.03,22.09,21.98,22.01,1309000.0
2010-10-11 10:00:00,22.02,22.17,21.96,22.05,1881600.0,22.02,22.17,21.96,22.05,1881600.0
2010-10-11 10:10:00,22.07,22.09,21.99,22.04,656600.0,22.07,22.09,21.99,22.04,656600.0
2010-10-11 10:20:00,22.06,22.14,22.03,22.09,575400.0,22.06,22.14,22.03,22.09,575400.0
2010-10-11 10:30:00,22.09,22.13,22.04,22.07,468300.0,22.09,22.13,22.04,22.07,468300.0
2010-10-11 10:40:00,22.08,22.09,21.97,22.0,669200.0,22.08,22.09,21.97,22.0,669200.0
2010-10-11 10:50:00,22.0,22.03,21.99,22.01,469700.0,22.0,22.03,21.99,22.01,469700.0
2010-10-11 11:00:00,22.01,22.03,21.98,21.99,347900.0,22.01,22.03,21.98,21.99,347900.0
2010-10-11 11:10:00,21.99,22.07,21.99,22.02,380800.0,21.99,22.07,21.99,22.02,380800.0
2010-10-11 11:20:00,22.02,22.08,22.01,22.05,261100.0,22.02,22.08,22.01,22.05,261100.0
2010-10-11 11:30:00,22.05,22.07,22.01,22.05,336700.0,22.05,22.07,22.01,22.05,336700.0
2010-10-11 11:40:00,22.05,22.06,22.01,22.06,194600.0,22.05,22.06,22.01,22.06,194600.0
2010-10-11 11:50:00,22.06,22.16,22.06,22.12,974400.0,22.06,22.16,22.06,22.12,974400.0
2010-10-11 12:00:00,22.12,22.19,22.12,22.14,609700.0,22.12,22.19,22.12,22.14,609700.0
2010-10-11 12:10:00,22.14,22.21,22.13,22.21,714000.0,22.14,22.21,22.13,22.21,714000.0
2010-10-11 12:20:00,22.21,22.23,22.16,22.18,397600.0,22.21,22.23,22.16,22.18,397600.0
2010-10-11 12:30:00,22.18,22.34,22.18,22.31,875000.0,22.18,22.34,22.18,22.31,875000.0
2010-10-11 12:40:00,22.32,22.34,22.28,22.29,797300.0,22.32,22.34,22.28,22.29,797300.0
2010-10-11 12:50:00,22.29,22.29,22.21,22.24,526400.0,22.29,22.29,22.21,22.24,526400.0
2010-10-11 13:00:00,22.24,22.29,22.22,22.27,249900.0,22.24,22.29,22.22,22.27,249900.0
2010-10-11 13:10:00,22.26,22.28,22.25,22.28,200900.0,22.26,22.28,22.25,22.28,200900.0
2010-10-11 13:20:00,22.28,22.35,22.28,22.33,414400.0,22.28,22.35,22.28,22.33,414400.0
2010-10-11 13:30:00,22.34,22.34,22.29,22.31,237300.0,22.34,22.34,22.29,22.31,237300.0
2010-10-11 13:40:00,22.29,22.31,22.23,22.31,349300.0,22.29,22.31,22.23,22.31,349300.0
2010-10-11 13:50:00,22.31,22.31,22.26,22.31,323400.0,22.31,22.31,22.26,22.31,323400.0
2010-10-11 14:00:00,22.3,22.31,22.26,22.3,336700.0,22.3,22.31,22.26,22.3,336700.0
2010-10-11 14:10:00,22.3,22.3,22.06,22.15,1127700.0,22.3,22.3,22.06,22.15,1127700.0
2010-10-11 14:20:00,22.14,22.18,22.14,22.14,208600.0,22.14,22.18,22.14,22.14,208600.0
2010-10-11 14:30:00,22.15,22.17,22.11,22.13,248500.0,22.15,22.17,22.11,22.13,248500.0
2010-10-11 14:40:00,22.13,22.14,22.11,22.12,171500.0,22.13,22.14,22.11,22.12,171500.0
2010-10-11 14:50:00,22.12,22.12,22.04,22.05,541800.0,22.12,22.12,22.04,22.05,541800.0
2010-10-11 15:00:00,22.05,22.09,22.05,22.06,414400.0,22.05,22.09,22.05,22.06,414400.0
2010-10-11 15:10:00,22.06,22.06,21.95,21.95,820400.0,22.06,22.06,21.95,21.95,820400.0
2010-10-11 15:20:00,21.96,21.98,21.9,21.94,612500.0,21.96,21.98,21.9,21.94,612500.0
2010-10-11 15:30:00,21.93,21.97,21.86,21.86,891100.0,21.93,21.97,21.86,21.86,891100.0
2010-10-11 15:40:00,21.86,21.94,21.75,21.91,1790600.0,21.86,21.94,21.75,21.91,1790600.0
2010-10-11 15:50:00,21.91,21.96,21.88,21.95,1236200.0,21.91,21.96,21.88,21.95,1236200.0
2010-10-12 09:30:00,21.96,22.0,21.72,21.74,1722000.0,21.96,22.0,21.72,21.74,1722000.0
2010-10-12 09:40:00,21.74,21.89,21.69,21.72,1168300.0,21.74,21.89,21.69,21.72,1168300.0
2010-10-12 09:50:00,21.72,21.79,21.64,21.71,1348200.0,21.72,21.79,21.64,21.71,1348200.0
2010-10-12 10:00:00,21.71,21.86,21.67,21.72,1236900.0,21.71,21.86,21.67,21.72,1236900.0
2010-10-12 10:10:00,21.73,21.85,21.71,21.84,784700.0,21.73,21.85,21.71,21.84,784700.0
2010-10-12 10:20:00,21.84,21.94,21.79,21.94,664300.0,21.84,21.94,21.79,21.94,664300.0
2010-10-12 10:30:00,21.93,22.12,21.92,22.0,1478400.0,21.93,22.12,21.92,22.0,1478400.0
2010-10-12 10:40:00,22.0,22.07,21.97,22.05,532000.0,22.0,22.07,21.97,22.05,532000.0
2010-10-12 10:50:00,22.04,22.07,21.97,22.0,500500.0,22.04,22.07,21.97,22.0,500500.0
2010-10-12 11:00:00,22.0,22.02,21.97,21.99,324100.0,22.0,22.02,21.97,21.99,324100.0
2010-10-12 11:10:00,21.99,22.01,21.89,21.91,506800.0,21.99,22.01,21.89,21.91,506800.0
2010-10-12 11:20:00,21.91,21.97,21.9,21.96,378000.0,21.91,21.97,21.9,21.96,378000.0
2010-10-12 11:30:00,21.96,22.02,21.94,21.96,340900.0,21.96,22.02,21.94,21.96,340900.0
2010-10-12 11:40:00,21.94,21.97,21.89,21.91,448000.0,21.94,21.97,21.89,21.91,448000.0
2010-10-12 11:50:00,21.93,21.95,21.91,21.92,285600.0,21.93,21.95,21.91,21.92,285600.0
2010-10-12 12:00:00,21.92,21.95,21.89,21.89,382900.0,21.92,21.95,21.89,21.89,382900.0
2010-10-12 12:10:00,21.89,21.93,21.86,21.9,263200.0,21.89,21.93,21.86,21.9,263200.0
2010-10-12 12:20:00,21.91,21.92,21.86,21.86,242200.0,21.91,21.92,21.86,21.86,242200.0
2010-10-12 12:30:00,21.86,21.9,21.85,21.89,282100.0,21.86,21.9,21.85,21.89,282100.0
2010-10-12 12:40:00,21.88,21.9,21.86,21.88,150500.0,21.88,21.9,21.86,21.88,150500.0
2010-10-12 12:50:00,21.88,21.93,21.87,21.89,205800.0,21.88,21.93,21.87,21.89,205800.0
2010-10-12 13:00:00,21.9,21.94,21.89,21.93,270900.0,21.9,21.94,21.89,21.93,270900.0
2010-10-12 13:10:00,21.93,21.97,21.91,21.96,301700.0,21.93,21.97,21.91,21.96,301700.0
2010-10-12 13:20:00,21.96,22.07,21.96,22.05,641200.0,21.96,22.07,21.96,22.05,641200.0
2010-10-12 13:30:00,22.06,22.06,22.02,22.04,158900.0,22.06,22.06,22.02,22.04,158900.0
2010-10-12 13:40:00,22.05,22.06,22.03,22.05,170100.0,22.05,22.06,22.03,22.05,170100.0
2010-10-12 13:50:00,22.04,22.06,22.02,22.06,201600.0,22.04,22.06,22.02,22.06,201600.0
2010-10-12 14:00:00,22.05,22.21,22.02,22.12,1324400.0,22.05,22.21,22.02,22.12,1324400.0
2010-10-12 14:10:00,22.13,22.18,21.99,22.01,890400.0,22.13,22.18,21.99,22.01,890400.0
2010-10-12 14:20:00,22.0,22.02,21.89,21.96,836500.0,22.0,22.02,21.89,21.96,836500.0
2010-10-12 14:30:00,21.96,21.99,21.89,21.94,329000.0,21.96,21.99,21.89,21.94,329000.0
2010-10-12 14:40:00,21.95,22.07,21.95,21.99,518700.0,21.95,22.07,21.95,21.99,518700.0
2010-10-12 14:50:00,21.99,22.07,21.99,22.07,273700.0,21.99,22.07,21.99,22.07,273700.0
2010-10-12 15:00:00,22.07,22.16,22.02,22.13,646100.0,22.07,22.16,22.02,22.13,646100.0
2010-10-12 15:10:00,22.13,22.17,22.1,22.16,806400.0,22.13,22.17,22.1,22.16,806400.0
2010-10-12 15:20:00,22.16,22.26,22.16,22.25,999600.0,22.16,22.26,22.16,22.25,999600.0
2010-10-12 15:30:00,22.25,22.26,22.15,22.17,765100.0,22.25,22.26,22.15,22.17,765100.0
2010-10-12 15:40:00,22.19,22.24,22.14,22.23,734300.0,22.19,22.24,22.14,22.23,734300.0
2010-10-12 15:50:00,22.23,22.23,22.16,22.2,1341900.0,22.23,22.23,22.16,22.2,1341900.0
2010-10-13 09:30:00,22.59,22.79,22.43,22.73,2305100.0,22.59,22.79,22.43,22.73,2305100.0
2010-10-13 09:40:00,22.73,22.77,22.58,22.62,1187900.0,22.73,22.77,22.58,22.62,1187900.0
2010-10-13 09:50:00,22.61,22.62,22.44,22.46,1125600.0,22.61,22.62,22.44,22.46,1125600.0
2010-10-13 10:00:00,22.45,22.48,22.34,22.34,1149400.0,22.45,22.48,22.34,22.34,1149400.0
2010-10-13 10:10:00,22.35,22.43,22.3,22.4,680400.0,22.35,22.43,22.3,22.4,680400.0
2010-10-13 10:20:00,22.4,22.43,22.24,22.24,847700.0,22.4,22.43,22.24,22.24,847700.0
2010-10-13 10:30:00,22.23,22.32,22.1,22.29,1598800.0,22.23,22.32,22.1,22.29,1598800.0
2010-10-13 10:40:00,22.29,22.31,22.24,22.27,443800.0,22.29,22.31,22.24,22.27,443800.0
2010-10-13 10:50:00,22.28,22.39,22.28,22.36,630700.0,22.28,22.39,22.28,22.36,630700.0
2010-10-13 11:00:00,22.36,22.38,22.29,22.29,607600.0,22.36,22.38,22.29,22.29,607600.0
2010-10-13 11:10:00,22.3,22.3,22.13,22.17,753200.0,22.3,22.3,22.13,22.17,753200.0
2010-10-13 11:20:00,22.18,22.2,22.04,22.09,792400.0,22.18,22.2,22.04,22.09,792400.0
2010-10-13 11:30:00,22.07,22.21,22.05,22.15,637700.0,22.07,22.21,22.05,22.15,637700.0
2010-10-13 11:40:00,22.16,22.22,22.11,22.21,333200.0,22.16,22.22,22.11,22.21,333200.0
2010-10-13 11:50:00,22.21,22.21,22.16,22.19,143500.0,22.21,22.21,22.16,22.19,143500.0
2010-10-13 12:00:00,22.19,22.19,22.11,22.11,318500.0,22.19,22.19,22.11,22.11,318500.0
2010-10-13 12:10:00,22.11,22.13,22.09,22.13,305900.0,22.11,22.13,22.09,22.13,305900.0
2010-10-13 12:20:00,22.12,22.2,22.08,22.2,434700.0,22.12,22.2,22.08,22.2,434700.0
2010-10-13 12:30:00,22.2,22.29,22.19,22.26,599200.0,22.2,22.29,22.19,22.26,599200.0
2010-10-13 12:40:00,22.27,22.29,22.16,22.17,375900.0,22.27,22.29,22.16,22.17,375900.0
2010-10-13 12:50:00,22.17,22.21,22.16,22.17,121800.0,22.17,22.21,22.16,22.17,121800.0
2010-10-13 13:00:00,22.16,22.19,22.14,22.16,208600.0,22.16,22.19,22.14,22.16,208600.0
2010-10-13 13:10:00,22.16,22.17,22.12,22.13,239400.0,22.16,22.17,22.12,22.13,239400.0
2010-10-13 13:20:00,22.12,22.18,22.12,22.16,181300.0,22.12,22.18,22.12,22.16,181300.0
2010-10-13 13:30:00,22.18,22.24,22.17,22.19,238000.0,22.18,22.24,22.17,22.19,238000.0
2010-10-13 13:40:00,22.2,22.21,22.16,22.18,114800.0,22.2,22.21,22.16,22.18,114800.0
2010-10-13 13:50:00,22.18,22.2,22.15,22.18,137200.0,22.18,22.2,22.15,22.18,137200.0
2010-10-13 14:00:00,22.17,22.19,22.15,22.16,184800.0,22.17,22.19,22.15,22.16,184800.0
2010-10-13 14:10:00,22.16,22.23,22.15,22.22,240100.0,22.16,22.23,22.15,22.22,240100.0
2010-10-13 14:20:00,22.22,22.23,22.13,22.14,217000.0,22.22,22.23,22.13,22.14,217000.0
2010-10-13 14:30:00,22.14,22.18,22.09,22.1,331100.0,22.14,22.18,22.09,22.1,331100.0
2010-10-13 14:40:00,22.11,22.11,22.02,22.04,711900.0,22.11,22.11,22.02,22.04,711900.0
2010-10-13 14:50:00,22.05,22.14,22.0,22.12,574700.0,22.05,22.14,22.0,22.12,574700.0
2010-10-13 15:00:00,22.12,22.14,22.06,22.07,298200.0,22.12,22.14,22.06,22.07,298200.0
2010-10-13 15:10:00,22.07,22.13,22.02,22.1,420700.0,22.07,22.13,22.02,22.1,420700.0
2010-10-13 15:20:00,22.11,22.18,22.08,22.09,630000.0,22.11,22.18,22.08,22.09,630000.0
2010-10-13 15:30:00,22.1,22.14,22.08,22.11,435400.0,22.1,22.14,22.08,22.11,435400.0
2010-10-13 15:40:00,22.11,22.14,22.05,22.06,617400.0,22.11,22.14,22.05,22.06,617400.0
2010-10-13 15:50:00,22.06,22.1,22.04,22.09,973700.0,22.06,22.1,22.04,22.09,973700.0
2010-10-14 09:30:00,21.99,22.03,21.8,21.9,1412600.0,21.99,22.03,21.8,21.9,1412600.0
2010-10-14 09:40:00,21.91,22.12,21.89,22.04,827400.0,21.91,22.12,21.89,22.04,827400.0
2010-10-14 09:50:00,22.03,22.08,21.96,22.07,408800.0,22.03,22.08,21.96,22.07,408800.0
2010-10-14 10:00:00,22.06,22.39,22.06,22.25,1664600.0,22.06,22.39,22.06,22.25,1664600.0
2010-10-14 10:10:00,22.25,22.34,22.2,22.32,621600.0,22.25,22.34,22.2,22.32,621600.0
2010-10-14 10:20:00,22.32,22.33,22.16,22.18,517300.0,22.32,22.33,22.16,22.18,517300.0
2010-10-14 10:30:00,22.18,22.19,22.04,22.07,1449000.0,22.18,22.19,22.04,22.07,1449000.0
2010-10-14 10:40:00,22.08,22.1,21.93,22.04,1072400.0,22.08,22.1,21.93,22.04,1072400.0
2010-10-14 10:50:00,22.03,22.1,21.93,22.0,737800.0,22.03,22.1,21.93,22.0,737800.0
2010-10-14 11:00:00,22.02,22.06,21.95,22.03,269500.0,22.02,22.06,21.95,22.03,269500.0
2010-10-14 11:10:00,22.04,22.11,22.01,22.04,298900.0,22.04,22.11,22.01,22.04,298900.0
2010-10-14 11:20:00,22.04,22.13,22.01,22.07,396900.0,22.04,22.13,22.01,22.07,396900.0
2010-10-14 11:30:00,22.06,22.08,21.98,22.0,379400.0,22.06,22.08,21.98,22.0,379400.0
2010-10-14 11:40:00,21.99,22.0,21.87,21.89,495600.0,21.99,22.0,21.87,21.89,495600.0
2010-10-14 11:50:00,21.89,21.92,21.86,21.9,538300.0,21.89,21.92,21.86,21.9,538300.0
2010-10-14 12:00:00,21.9,21.94,21.83,21.85,382200.0,21.9,21.94,21.83,21.85,382200.0
2010-10-14 12:10:00,21.85,21.88,21.8,21.82,457100.0,21.85,21.88,21.8,21.82,457100.0
2010-10-14 12:20:00,21.82,21.82,21.73,21.75,725200.0,21.82,21.82,21.73,21.75,725200.0
2010-10-14 12:30:00,21.75,21.79,21.73,21.76,382200.0,21.75,21.79,21.73,21.76,382200.0
2010-10-14 12:40:00,21.76,21.77,21.73,21.77,256200.0,21.76,21.77,21.73,21.77,256200.0
2010-10-14 12:50:00,21.76,21.82,21.76,21.79,242200.0,21.76,21.82,21.76,21.79,242200.0
2010-10-14 13:00:00,21.79,21.82,21.72,21.74,436800.0,21.79,21.82,21.72,21.74,436800.0
2010-10-14 13:10:00,21.73,21.81,21.73,21.77,287700.0,21.73,21.81,21.73,21.77,287700.0
2010-10-14 13:20:00,21.77,21.77,21.68,21.75,597800.0,21.77,21.77,21.68,21.75,597800.0
2010-10-14 13:30:00,21.74,21.88,21.7,21.87,458500.0,21.74,21.88,21.7,21.87,458500.0
2010-10-14 13:40:00,21.87,21.89,21.77,21.8,380100.0,21.87,21.89,21.77,21.8,380100.0
2010-10-14 13:50:00,21.79,21.83,21.77,21.81,212100.0,21.79,21.83,21.77,21.81,212100.0
2010-10-14 14:00:00,21.8,21.8,21.7,21.73,334600.0,21.8,21.8,21.7,21.73,334600.0
2010-10-14 14:10:00,21.74,21.78,21.72,21.75,200200.0,21.74,21.78,21.72,21.75,200200.0
2010-10-14 14:20:00,21.74,21.75,21.69,21.72,305200.0,21.74,21.75,21.69,21.72,305200.0
2010-10-14 14:30:00,21.73,21.74,21.67,21.67,394800.0,21.73,21.74,21.67,21.67,394800.0
2010-10-14 14:40:00,21.67,21.72,21.65,21.67,349300.0,21.67,21.72,21.65,21.67,349300.0
2010-10-14 14:50:00,21.67,21.74,21.66,21.7,339500.0,21.67,21.74,21.66,21.7,339500.0
2010-10-14 15:00:00,21.7,21.73,21.68,21.71,357000.0,21.7,21.73,21.68,21.71,357000.0
2010-10-14 15:10:00,21.71,21.74,21.69,21.74,417900.0,21.71,21.74,21.69,21.74,417900.0
2010-10-14 15:20:00,21.74,21.84,21.73,21.82,546700.0,21.74,21.84,21.73,21.82,546700.0
2010-10-14 15:30:00,21.79,21.8,21.75,21.77,416500.0,21.79,21.8,21.75,21.77,416500.0
2010-10-14 15:40:00,21.78,21.82,21.76,21.81,452200.0,21.78,21.82,21.76,21.81,452200.0
2010-10-14 15:50:00,21.81,21.86,21.8,21.84,1022000.0,21.81,21.86,21.8,21.84,1022000.0
2010-10-15 09:30:00,21.94,22.06,21.83,21.84,1419600.0,21.94,22.06,21.83,21.84,1419600.0
2010-10-15 09:40:00,21.85,21.85,21.72,21.84,808500.0,21.85,21.85,21.72,21.84,808500.0
2010-10-15 09:50:00,21.82,21.85,21.73,21.79,655200.0,21.82,21.85,21.73,21.79,655200.0
2010-10-15 10:00:00,21.8,21.96,21.79,21.87,520800.0,21.8,21.96,21.79,21.87,520800.0
2010-10-15 10:10:00,21.87,21.89,21.81,21.83,338800.0,21.87,21.89,21.81,21.83,338800.0
2010-10-15 10:20:00,21.83,21.91,21.76,21.81,724500.0,21.83,21.91,21.76,21.81,724500.0
2010-10-15 10:30:00,21.82,21.9,21.76,21.89,538300.0,21.82,21.9,21.76,21.89,538300.0
2010-10-15 10:40:00,21.88,21.98,21.88,21.92,547400.0,21.88,21.98,21.88,21.92,547400.0
2010-10-15 10:50:00,21.92,22.0,21.9,21.96,447300.0,21.92,22.0,21.9,21.96,447300.0
2010-10-15 11:00:00,21.97,22.2,21.96,22.13,1312500.0,21.97,22.2,21.96,22.13,1312500.0
2010-10-15 11:10:00,22.13,22.24,22.13,22.19,1113000.0,22.13,22.24,22.13,22.19,1113000.0
2010-10-15 11:20:00,22.18,22.18,22.12,22.15,597100.0,22.18,22.18,22.12,22.15,597100.0
2010-10-15 11:30:00,22.15,22.24,22.13,22.2,908600.0,22.15,22.24,22.13,22.2,908600.0
2010-10-15 11:40:00,22.19,22.25,22.17,22.17,728000.0,22.19,22.25,22.17,22.17,728000.0
2010-10-15 11:50:00,22.17,22.2,22.04,22.1,630700.0,22.17,22.2,22.04,22.1,630700.0
2010-10-15 12:00:00,22.08,22.11,22.01,22.06,529900.0,22.08,22.11,22.01,22.06,529900.0
2010-10-15 12:10:00,22.04,22.14,22.0,22.11,436800.0,22.04,22.14,22.0,22.11,436800.0
2010-10-15 12:20:00,22.11,22.14,22.08,22.12,311500.0,22.11,22.14,22.08,22.12,311500.0
2010-10-15 12:30:00,22.13,22.17,22.1,22.15,296100.0,22.13,22.17,22.1,22.15,296100.0
2010-10-15 12:40:00,22.15,22.15,22.08,22.11,228900.0,22.15,22.15,22.08,22.11,228900.0
2010-10-15 12:50:00,22.11,22.12,22.06,22.06,235200.0,22.11,22.12,22.06,22.06,235200.0
2010-10-15 13:00:00,22.06,22.1,22.04,22.1,165200.0,22.06,22.1,22.04,22.1,165200.0
2010-10-15 13:10:00,22.1,22.1,22.05,22.09,184100.0,22.1,22.1,22.05,22.09,184100.0
2010-10-15 13:20:00,22.07,22.17,22.07,22.17,340900.0,22.07,22.17,22.07,22.17,340900.0
2010-10-15 13:30:00,22.17,22.21,22.11,22.18,555800.0,22.17,22.21,22.11,22.18,555800.0
2010-10-15 13:40:00,22.18,22.18,22.09,22.12,331100.0,22.18,22.18,22.09,22.12,331100.0
2010-10-15 13:50:00,22.12,22.16,22.08,22.12,234500.0,22.12,22.16,22.08,22.12,234500.0
2010-10-15 14:00:00,22.11,22.14,22.09,22.12,366100.0,22.11,22.14,22.09,22.12,366100.0
2010-10-15 14:10:00,22.12,22.17,22.11,22.16,326200.0,22.12,22.17,22.11,22.16,326200.0
2010-10-15 14:20:00,22.17,22.26,22.15,22.23,638400.0,22.17,22.26,22.15,22.23,638400.0
2010-10-15 14:30:00,22.23,22.25,22.19,22.21,394100.0,22.23,22.25,22.19,22.21,394100.0
2010-10-15 14:40:00,22.22,22.23,22.18,22.21,207900.0,22.22,22.23,22.18,22.21,207900.0
2010-10-15 14:50:00,22.21,22.23,22.17,22.2,270200.0,22.21,22.23,22.17,22.2,270200.0
2010-10-15 15:00:00,22.19,22.21,22.13,22.15,489300.0,22.19,22.21,22.13,22.15,489300.0
2010-10-15 15:10:00,22.15,22.17,22.11,22.15,428400.0,22.15,22.17,22.11,22.15,428400.0
2010-10-15 15:20:00,22.16,22.18,22.15,22.15,287000.0,22.16,22.18,22.15,22.15,287000.0
2010-10-15 15:30:00,22.16,22.18,22.14,22.17,703500.0,22.16,22.18,22.14,22.17,703500.0
2010-10-15 15:40:00,22.17,22.21,22.15,22.21,1344700.0,22.17,22.21,22.15,22.21,1344700.0
2010-10-15 15:50:00,22.21,22.25,22.21,22.24,2262400.0,22.21,22.25,22.21,22.24,2262400.0
2010-10-18 09:30:00,22.33,22.38,22.11,22.13,1010100.0,22.33,22.38,22.11,22.13,1010100.0
2010-10-18 09:40:00,22.12,22.29,22.1,22.19,1129800.0,22.12,22.29,22.1,22.19,1129800.0
2010-10-18 09:50:00,22.2,22.21,21.93,21.98,1245300.0,22.2,22.21,21.93,21.98,1245300.0
2010-10-18 10:00:00,21.98,22.01,21.82,21.86,1043700.0,21.98,22.01,21.82,21.86,1043700.0
2010-10-18 10:10:00,21.86,21.99,21.79,21.96,976500.0,21.86,21.99,21.79,21.96,976500.0
2010-10-18 10:20:00,21.96,22.0,21.91,21.93,635600.0,21.96,22.0,21.91,21.93,635600.0
2010-10-18 10:30:00,21.92,22.01,21.91,22.01,310100.0,21.92,22.01,21.91,22.01,310100.0
2010-10-18 10:40:00,22.01,22.02,21.93,21.94,376600.0,22.01,22.02,21.93,21.94,376600.0
2010-10-18 10:50:00,21.93,22.0,21.93,21.99,340200.0,21.93,22.0,21.93,21.99,340200.0
2010-10-18 11:00:00,21.99,21.99,21.85,21.9,363300.0,21.99,21.99,21.85,21.9,363300.0
2010-10-18 11:10:00,21.88,21.92,21.81,21.88,383600.0,21.88,21.92,21.81,21.88,383600.0
2010-10-18 11:20:00,21.88,21.98,21.87,21.93,277900.0,21.88,21.98,21.87,21.93,277900.0
2010-10-18 11:30:00,21.94,21.98,21.93,21.98,259700.0,21.94,21.98,21.93,21.98,259700.0
2010-10-18 11:40:00,21.96,21.96,21.92,21.93,165900.0,21.96,21.96,21.92,21.93,165900.0
2010-10-18 11:50:00,21.93,21.96,21.88,21.91,229600.0,21.93,21.96,21.88,21.91,229600.0
2010-10-18 12:00:00,21.91,21.91,21.85,21.89,367500.0,21.91,21.91,21.85,21.89,367500.0
2010-10-18 12:10:00,21.88,21.93,21.88,21.89,130900.0,21.88,21.93,21.88,21.89,130900.0
2010-10-18 12:20:00,21.89,21.91,21.87,21.89,184800.0,21.89,21.91,21.87,21.89,184800.0
2010-10-18 12:30:00,21.89,21.89,21.82,21.87,225400.0,21.89,21.89,21.82,21.87,225400.0
2010-10-18 12:40:00,21.88,21.89,21.84,21.84,121800.0,21.88,21.89,21.84,21.84,121800.0
2010-10-18 12:50:00,21.85,21.86,21.8,21.8,321300.0,21.85,21.86,21.8,21.8,321300.0
2010-10-18 13:00:00,21.81,21.87,21.8,21.87,348600.0,21.81,21.87,21.8,21.87,348600.0
2010-10-18 13:10:00,21.87,21.88,21.82,21.84,190400.0,21.87,21.88,21.82,21.84,190400.0
2010-10-18 13:20:00,21.84,21.86,21.81,21.84,207900.0,21.84,21.86,21.81,21.84,207900.0
2010-10-18 13:30:00,21.83,21.86,21.81,21.83,164500.0,21.83,21.86,21.81,21.83,164500.0
2010-10-18 13:40:00,21.84,21.86,21.82,21.84,264600.0,21.84,21.86,21.82,21.84,264600.0
2010-10-18 13:50:00,21.84,21.85,21.8,21.8,336000.0,21.84,21.85,21.8,21.8,336000.0
2010-10-18 14:00:00,21.81,21.84,21.75,21.77,713300.0,21.81,21.84,21.75,21.77,713300.0
2010-10-18 14:10:00,21.77,21.78,21.73,21.76,651700.0,21.77,21.78,21.73,21.76,651700.0
2010-10-18 14:20:00,21.76,21.77,21.72,21.74,393400.0,21.76,21.77,21.72,21.74,393400.0
2010-10-18 14:30:00,21.74,21.78,21.72,21.77,668500.0,21.74,21.78,21.72,21.77,668500.0
2010-10-18 14:40:00,21.77,21.84,21.75,21.82,520800.0,21.77,21.84,21.75,21.82,520800.0
2010-10-18 14:50:00,21.82,21.91,21.78,21.88,686000.0,21.82,21.91,21.78,21.88,686000.0
2010-10-18 15:00:00,21.88,21.92,21.86,21.9,497700.0,21.88,21.92,21.86,21.9,497700.0
2010-10-18 15:10:00,21.91,21.91,21.83,21.85,564200.0,21.91,21.91,21.83,21.85,564200.0
2010-10-18 15:20:00,21.84,21.88,21.83,21.86,488600.0,21.84,21.88,21.83,21.86,488600.0
2010-10-18 15:30:00,21.86,21.86,21.8,21.81,578200.0,21.86,21.86,21.8,21.81,578200.0
2010-10-18 15:40:00,21.81,21.82,21.78,21.8,786100.0,21.81,21.82,21.78,21.8,786100.0
2010-10-18 15:50:00,21.8,21.86,21.79,21.86,984900.0,21.8,21.86,21.79,21.86,984900.0
2010-10-19 09:30:00,21.47,21.66,21.33,21.61,1773100.0,21.47,21.66,21.33,21.61,1773100.0
2010-10-19 09:40:00,21.61,21.62,21.47,21.56,707000.0,21.61,21.62,21.47,21.56,707000.0
2010-10-19 09:50:00,21.56,21.57,21.38,21.54,989100.0,21.56,21.57,21.38,21.54,989100.0
2010-10-19 10:00:00,21.54,21.54,21.4,21.47,1235500.0,21.54,21.54,21.4,21.47,1235500.0
2010-10-19 10:10:00,21.48,21.56,21.44,21.47,747600.0,21.48,21.56,21.44,21.47,747600.0
2010-10-19 10:20:00,21.48,21.5,21.38,21.43,721000.0,21.48,21.5,21.38,21.43,721000.0
2010-10-19 10:30:00,21.45,21.46,21.39,21.41,1070300.0,21.45,21.46,21.39,21.41,1070300.0
2010-10-19 10:40:00,21.42,21.44,21.36,21.37,752500.0,21.42,21.44,21.36,21.37,752500.0
2010-10-19 10:50:00,21.38,21.61,21.38,21.56,1121400.0,21.38,21.61,21.38,21.56,1121400.0
2010-10-19 11:00:00,21.56,21.61,21.45,21.45,462700.0,21.56,21.61,21.45,21.45,462700.0
2010-10-19 11:10:00,21.45,21.52,21.43,21.48,345800.0,21.45,21.52,21.43,21.48,345800.0
2010-10-19 11:20:00,21.5,21.5,21.45,21.48,288400.0,21.5,21.5,21.45,21.48,288400.0
2010-10-19 11:30:00,21.47,21.49,21.4,21.4,409500.0,21.47,21.49,21.4,21.4,409500.0
2010-10-19 11:40:00,21.41,21.51,21.39,21.49,678300.0,21.41,21.51,21.39,21.49,678300.0
2010-10-19 11:50:00,21.49,21.51,21.44,21.48,205100.0,21.49,21.51,21.44,21.48,205100.0
2010-10-19 12:00:00,21.48,21.78,21.48,21.66,1176700.0,21.48,21.78,21.48,21.66,1176700.0
2010-10-19 12:10:00,21.66,21.7,21.65,21.67,282800.0,21.66,21.7,21.65,21.67,282800.0
2010-10-19 12:20:00,21.68,21.69,21.62,21.68,242200.0,21.68,21.69,21.62,21.68,242200.0
2010-10-19 12:30:00,21.67,21.67,21.53,21.59,310100.0,21.67,21.67,21.53,21.59,310100.0
2010-10-19 12:40:00,21.59,21.62,21.55,21.58,186900.0,21.59,21.62,21.55,21.58,186900.0
2010-10-19 12:50:00,21.57,21.61,21.54,21.61,149100.0,21.57,21.61,21.54,21.61,149100.0
2010-10-19 13:00:00,21.61,21.61,21.52,21.57,347900.0,21.61,21.61,21.52,21.57,347900.0
2010-10-19 13:10:00,21.58,21.61,21.53,21.55,231000.0,21.58,21.61,21.53,21.55,231000.0
2010-10-19 13:20:00,21.54,21.56,21.45,21.46,201600.0,21.54,21.56,21.45,21.46,201600.0
2010-10-19 13:30:00,21.46,21.48,21.43,21.45,334600.0,21.46,21.48,21.43,21.45,334600.0
2010-10-19 13:40:00,21.45,21.47,21.43,21.46,228900.0,21.45,21.47,21.43,21.46,228900.0
2010-10-19 13:50:00,21.45,21.47,21.34,21.36,1102500.0,21.45,21.47,21.34,21.36,1102500.0
2010-10-19 14:00:00,21.35,21.36,21.14,21.25,1384600.0,21.35,21.36,21.14,21.25,1384600.0
2010-10-19 14:10:00,21.25,21.33,21.22,21.29,351400.0,21.25,21.33,21.22,21.29,351400.0
2010-10-19 14:20:00,21.29,21.33,21.23,21.27,447300.0,21.29,21.33,21.23,21.27,447300.0
2010-10-19 14:30:00,21.27,21.42,21.25,21.33,709100.0,21.27,21.42,21.25,21.33,709100.0
2010-10-19 14:40:00,21.33,21.39,21.3,21.34,291200.0,21.33,21.39,21.3,21.34,291200.0
2010-10-19 14:50:00,21.35,21.38,21.24,21.27,543900.0,21.35,21.38,21.24,21.27,543900.0
2010-10-19 15:00:00,21.25,21.29,21.17,21.17,407400.0,21.25,21.29,21.17,21.17,407400.0
2010-10-19 15:10:00,21.17,21.25,21.15,21.16,641900.0,21.17,21.25,21.15,21.16,641900.0
2010-10-19 15:20:00,21.16,21.18,21.06,21.08,1392300.0,21.16,21.18,21.06,21.08,1392300.0
2010-10-19 15:30:00,21.08,21.18,21.05,21.15,705600.0,21.08,21.18,21.05,21.15,705600.0
2010-10-19 15:40:00,21.15,21.25,21.13,21.22,649600.0,21.15,21.25,21.13,21.22,649600.0
2010-10-19 15:50:00,21.22,21.34,21.19,21.33,1169000.0,21.22,21.34,21.19,21.33,1169000.0
2010-10-20 09:30:00,21.44,21.61,21.21,21.22,1539300.0,21.44,21.61,21.21,21.22,1539300.0
2010-10-20 09:40:00,21.22,21.31,21.17,21.26,928900.0,21.22,21.31,21.17,21.26,928900.0
2010-10-20 09:50:00,21.27,21.33,21.14,21.18,795900.0,21.27,21.33,21.14,21.18,795900.0
2010-10-20 10:00:00,21.2,21.42,21.19,21.37,1036000.0,21.2,21.42,21.19,21.37,1036000.0
2010-10-20 10:10:00,21.37,21.4,21.19,21.23,602700.0,21.37,21.4,21.19,21.23,602700.0
2010-10-20 10:20:00,21.24,21.39,21.24,21.34,337400.0,21.24,21.39,21.24,21.34,337400.0
2010-10-20 10:30:00,21.36,21.48,21.36,21.39,619500.0,21.36,21.48,21.36,21.39,619500.0
2010-10-20 10:40:00,21.39,21.54,21.39,21.42,807100.0,21.39,21.54,21.39,21.42,807100.0
2010-10-20 10:50:00,21.43,21.46,21.4,21.46,382200.0,21.43,21.46,21.4,21.46,382200.0
2010-10-20 11:00:00,21.46,21.46,21.4,21.46,366800.0,21.46,21.46,21.4,21.46,366800.0
2010-10-20 11:10:00,21.46,21.47,21.39,21.42,671300.0,21.46,21.47,21.39,21.42,671300.0
2010-10-20 11:20:00,21.42,21.47,21.39,21.44,492800.0,21.42,21.47,21.39,21.44,492800.0
2010-10-20 11:30:00,21.44,21.49,21.4,21.45,660100.0,21.44,21.49,21.4,21.45,660100.0
2010-10-20 11:40:00,21.45,21.54,21.44,21.54,552300.0,21.45,21.54,21.44,21.54,552300.0
2010-10-20 11:50:00,21.53,21.57,21.48,21.5,338800.0,21.53,21.57,21.48,21.5,338800.0
2010-10-20 12:00:00,21.49,21.64,21.49,21.58,773500.0,21.49,21.64,21.49,21.58,773500.0
2010-10-20 12:10:00,21.58,21.61,21.43,21.44,544600.0,21.58,21.61,21.43,21.44,544600.0
2010-10-20 12:20:00,21.43,21.46,21.41,21.42,448000.0,21.43,21.46,21.41,21.42,448000.0
2010-10-20 12:30:00,21.43,21.45,21.41,21.41,210000.0,21.43,21.45,21.41,21.41,210000.0
2010-10-20 12:40:00,21.41,21.51,21.41,21.45,736400.0,21.41,21.51,21.41,21.45,736400.0
2010-10-20 12:50:00,21.45,21.48,21.45,21.46,369600.0,21.45,21.48,21.45,21.46,369600.0
2010-10-20 13:00:00,21.46,21.6,21.45,21.59,770000.0,21.46,21.6,21.45,21.59,770000.0
2010-10-20 13:10:00,21.59,21.63,21.54,21.63,563500.0,21.59,21.63,21.54,21.63,563500.0
2010-10-20 13:20:00,21.62,21.72,21.62,21.66,1085000.0,21.62,21.72,21.62,21.66,1085000.0
2010-10-20 13:30:00,21.66,21.67,21.59,21.62,328300.0,21.66,21.67,21.59,21.62,328300.0
2010-10-20 13:40:00,21.62,21.76,21.61,21.66,956900.0,21.62,21.76,21.61,21.66,956900.0
2010-10-20 13:50:00,21.66,21.73,21.64,21.67,364000.0,21.66,21.73,21.64,21.67,364000.0
2010-10-20 14:00:00,21.68,21.76,21.64,21.71,604800.0,21.68,21.76,21.64,21.71,604800.0
2010-10-20 14:10:00,21.74,21.82,21.71,21.81,728000.0,21.74,21.82,21.71,21.81,728000.0
2010-10-20 14:20:00,21.81,21.92,21.8,21.87,1313900.0,21.81,21.92,21.8,21.87,1313900.0
2010-10-20 14:30:00,21.88,21.96,21.81,21.87,1299200.0,21.88,21.96,21.81,21.87,1299200.0
2010-10-20 14:40:00,21.85,21.89,21.79,21.83,760900.0,21.85,21.89,21.79,21.83,760900.0
2010-10-20 14:50:00,21.82,21.87,21.77,21.79,786100.0,21.82,21.87,21.77,21.79,786100.0
2010-10-20 15:00:00,21.8,21.87,21.75,21.81,994000.0,21.8,21.87,21.75,21.81,994000.0
2010-10-20 15:10:00,21.81,21.94,21.81,21.94,1250900.0,21.81,21.94,21.81,21.94,1250900.0
2010-10-20 15:20:00,21.93,22.23,21.93,22.23,3170300.0,21.93,22.23,21.93,22.23,3170300.0
2010-10-20 15:30:00,22.23,22.25,21.97,21.99,3114300.0,22.23,22.25,21.97,21.99,3114300.0
2010-10-20 15:40:00,21.99,22.07,21.88,21.88,2566900.0,21.99,22.07,21.88,21.88,2566900.0
2010-10-20 15:50:00,21.89,21.94,21.76,21.87,4008900.0,21.89,21.94,21.76,21.87,4008900.0
2010-10-21 09:30:00,24.27,24.55,23.8,24.4,13349000.0,24.27,24.55,23.8,24.4,13349000.0
2010-10-21 09:40:00,24.41,24.77,24.35,24.57,9889600.0,24.41,24.77,24.35,24.57,9889600.0
2010-10-21 09:50:00,24.57,24.65,24.35,24.39,3487400.0,24.57,24.65,24.35,24.39,3487400.0
2010-10-21 10:00:00,24.39,24.77,24.37,24.69,6076700.0,24.39,24.77,24.37,24.69,6076700.0
2010-10-21 10:10:00,24.69,24.84,24.59,24.69,5814200.0,24.69,24.84,24.59,24.69,5814200.0
2010-10-21 10:20:00,24.69,24.86,24.65,24.66,3170300.0,24.69,24.86,24.65,24.66,3170300.0
2010-10-21 10:30:00,24.67,24.86,24.67,24.85,2970100.0,24.67,24.86,24.67,24.85,2970100.0
2010-10-21 10:40:00,24.85,24.99,24.82,24.93,4661300.0,24.85,24.99,24.82,24.93,4661300.0
2010-10-21 10:50:00,24.92,24.97,24.89,24.95,1793400.0,24.92,24.97,24.89,24.95,1793400.0
2010-10-21 11:00:00,24.95,24.96,24.67,24.76,2828700.0,24.95,24.96,24.67,24.76,2828700.0
2010-10-21 11:10:00,24.76,24.77,24.45,24.47,2917600.0,24.76,24.77,24.45,24.47,2917600.0
2010-10-21 11:20:00,24.47,24.63,24.41,24.53,3270400.0,24.47,24.63,24.41,24.53,3270400.0
2010-10-21 11:30:00,24.53,24.6,24.27,24.3,3058300.0,24.53,24.6,24.27,24.3,3058300.0
2010-10-21 11:40:00,24.31,24.56,24.2,24.56,3355100.0,24.31,24.56,24.2,24.56,3355100.0
2010-10-21 11:50:00,24.56,24.73,24.53,24.67,2633400.0,24.56,24.73,24.53,24.67,2633400.0
2010-10-21 12:00:00,24.68,24.73,24.58,24.64,1879500.0,24.68,24.73,24.58,24.64,1879500.0
2010-10-21 12:10:00,24.64,24.67,24.43,24.51,1481200.0,24.64,24.67,24.43,24.51,1481200.0
2010-10-21 12:20:00,24.51,24.57,24.47,24.53,723800.0,24.51,24.57,24.47,24.53,723800.0
2010-10-21 12:30:00,24.54,24.54,24.38,24.4,1424500.0,24.54,24.54,24.38,24.4,1424500.0
2010-10-21 12:40:00,24.41,24.5,24.32,24.46,1651300.0,24.41,24.5,24.32,24.46,1651300.0
2010-10-21 12:50:00,24.44,24.54,24.42,24.47,711900.0,24.44,24.54,24.42,24.47,711900.0
2010-10-21 13:00:00,24.46,24.62,24.46,24.55,989100.0,24.46,24.62,24.46,24.55,989100.0
2010-10-21 13:10:00,24.57,24.61,24.56,24.6,638400.0,24.57,24.61,24.56,24.6,638400.0
2010-10-21 13:20:00,24.59,24.62,24.53,24.6,648200.0,24.59,24.62,24.53,24.6,648200.0
2010-10-21 13:30:00,24.6,24.6,24.41,24.43,1006600.0,24.6,24.6,24.41,24.43,1006600.0
2010-10-21 13:40:00,24.44,24.47,24.25,24.31,1923600.0,24.44,24.47,24.25,24.31,1923600.0
2010-10-21 13:50:00,24.31,24.35,24.21,24.31,1959300.0,24.31,24.35,24.21,24.31,1959300.0
2010-10-21 14:00:00,24.31,24.48,24.24,24.46,1603700.0,24.31,24.48,24.24,24.46,1603700.0
2010-10-21 14:10:00,24.46,24.59,24.42,24.57,1047200.0,24.46,24.59,24.42,24.57,1047200.0
2010-10-21 14:20:00,24.58,24.59,24.46,24.56,745500.0,24.58,24.59,24.46,24.56,745500.0
2010-10-21 14:30:00,24.57,24.58,24.38,24.42,1235500.0,24.57,24.58,24.38,24.42,1235500.0
2010-10-21 14:40:00,24.42,24.53,24.38,24.51,809200.0,24.42,24.53,24.38,24.51,809200.0
2010-10-21 14:50:00,24.53,24.67,24.46,24.61,1373400.0,24.53,24.67,24.46,24.61,1373400.0
2010-10-21 15:00:00,24.62,24.7,24.61,24.65,1515500.0,24.62,24.7,24.61,24.65,1515500.0
2010-10-21 15:10:00,24.65,24.87,24.65,24.78,3297700.0,24.65,24.87,24.65,24.78,3297700.0
2010-10-21 15:20:00,24.78,24.81,24.7,24.75,1697500.0,24.78,24.81,24.7,24.75,1697500.0
2010-10-21 15:30:00,24.75,24.76,24.63,24.66,2068500.0,24.75,24.76,24.63,24.66,2068500.0
2010-10-21 15:40:00,24.66,24.67,24.56,24.61,1948100.0,24.66,24.67,24.56,24.61,1948100.0
2010-10-21 15:50:00,24.62,24.7,24.61,24.67,3598000.0,24.62,24.7,24.61,24.67,3598000.0
2010-10-22 09:30:00,23.87,24.21,23.71,24.1,9689400.0,23.87,24.21,23.71,24.1,9689400.0
2010-10-22 09:40:00,24.09,24.2,24.04,24.15,2107000.0,24.09,24.2,24.04,24.15,2107000.0
2010-10-22 09:50:00,24.15,24.27,24.04,24.06,2750300.0,24.15,24.27,24.04,24.06,2750300.0
2010-10-22 10:00:00,24.05,24.05,23.87,23.91,2645300.0,24.05,24.05,23.87,23.91,2645300.0
2010-10-22 10:10:00,23.9,24.07,23.86,23.97,1708000.0,23.9,24.07,23.86,23.97,1708000.0
2010-10-22 10:20:00,23.97,24.16,23.9,24.11,1050000.0,23.97,24.16,23.9,24.11,1050000.0
2010-10-22 10:30:00,24.11,24.24,24.05,24.22,1057000.0,24.11,24.24,24.05,24.22,1057000.0
2010-10-22 10:40:00,24.22,24.33,24.14,24.33,1957900.0,24.22,24.33,24.14,24.33,1957900.0
2010-10-22 10:50:00,24.32,24.5,24.26,24.4,2846900.0,24.32,24.5,24.26,24.4,2846900.0
2010-10-22 11:00:00,24.4,24.46,24.22,24.22,1414000.0,24.4,24.46,24.22,24.22,1414000.0
2010-10-22 11:10:00,24.24,24.32,24.19,24.29,835100.0,24.24,24.32,24.19,24.29,835100.0
2010-10-22 11:20:00,24.29,24.31,24.23,24.26,790300.0,24.29,24.31,24.23,24.26,790300.0
2010-10-22 11:30:00,24.26,24.31,24.25,24.25,825300.0,24.26,24.31,24.25,24.25,825300.0
2010-10-22 11:40:00,24.27,24.28,24.11,24.12,928900.0,24.27,24.28,24.11,24.12,928900.0
2010-10-22 11:50:00,24.12,24.14,24.08,24.08,1215200.0,24.12,24.14,24.08,24.08,1215200.0
2010-10-22 12:00:00,24.08,24.27,24.04,24.22,1599500.0,24.08,24.27,24.04,24.22,1599500.0
2010-10-22 12:10:00,24.22,24.25,24.17,24.17,392700.0,24.22,24.25,24.17,24.17,392700.0
2010-10-22 12:20:00,24.17,24.27,24.16,24.26,354900.0,24.17,24.27,24.16,24.26,354900.0
2010-10-22 12:30:00,24.25,24.29,24.19,24.19,420700.0,24.25,24.29,24.19,24.19,420700.0
2010-10-22 12:40:00,24.18,24.19,24.13,24.14,430500.0,24.18,24.19,24.13,24.14,430500.0
2010-10-22 12:50:00,24.14,24.23,24.13,24.19,364000.0,24.14,24.23,24.13,24.19,364000.0
2010-10-22 13:00:00,24.2,24.22,24.16,24.21,247100.0,24.2,24.22,24.16,24.21,247100.0
2010-10-22 13:10:00,24.2,24.26,24.19,24.2,231700.0,24.2,24.26,24.19,24.2,231700.0
2010-10-22 13:20:00,24.21,24.25,24.2,24.23,196700.0,24.21,24.25,24.2,24.23,196700.0
2010-10-22 13:30:00,24.23,24.24,24.19,24.24,300300.0,24.23,24.24,24.19,24.24,300300.0
2010-10-22 13:40:00,24.23,24.25,24.2,24.21,244300.0,24.23,24.25,24.2,24.21,244300.0
2010-10-22 13:50:00,24.2,24.21,24.11,24.13,434000.0,24.2,24.21,24.11,24.13,434000.0
2010-10-22 14:00:00,24.13,24.16,24.12,24.14,411600.0,24.13,24.16,24.12,24.14,411600.0
2010-10-22 14:10:00,24.14,24.18,24.13,24.15,316400.0,24.14,24.18,24.13,24.15,316400.0
2010-10-22 14:20:00,24.15,24.2,24.15,24.2,325500.0,24.15,24.2,24.15,24.2,325500.0
2010-10-22 14:30:00,24.19,24.2,24.15,24.16,470400.0,24.19,24.2,24.15,24.16,470400.0
2010-10-22 14:40:00,24.17,24.21,24.16,24.18,440300.0,24.17,24.21,24.16,24.18,440300.0
2010-10-22 14:50:00,24.18,24.2,24.15,24.17,394800.0,24.18,24.2,24.15,24.17,394800.0
2010-10-22 15:00:00,24.16,24.18,24.13,24.14,698600.0,24.16,24.18,24.13,24.14,698600.0
2010-10-22 15:10:00,24.14,24.17,24.1,24.11,705600.0,24.14,24.17,24.1,24.11,705600.0
2010-10-22 15:20:00,24.11,24.15,24.11,24.12,627900.0,24.11,24.15,24.11,24.12,627900.0
2010-10-22 15:30:00,24.12,24.13,24.01,24.02,1495200.0,24.12,24.13,24.01,24.02,1495200.0
2010-10-22 15:40:00,24.02,24.02,23.9,23.96,1988000.0,24.02,24.02,23.9,23.96,1988000.0
2010-10-22 15:50:00,23.96,24.07,23.94,24.01,2381400.0,23.96,24.07,23.94,24.01,2381400.0
2010-10-25 09:30:00,24.18,24.29,23.93,24.11,1848700.0,24.18,24.29,23.93,24.11,1848700.0
2010-10-25 09:40:00,24.1,24.13,23.88,23.95,1679300.0,24.1,24.13,23.88,23.95,1679300.0
2010-10-25 09:50:00,23.95,24.06,23.93,24.01,938000.0,23.95,24.06,23.93,24.01,938000.0
2010-10-25 10:00:00,24.01,24.05,23.79,23.84,1728300.0,24.01,24.05,23.79,23.84,1728300.0
2010-10-25 10:10:00,23.84,23.91,23.84,23.89,627200.0,23.84,23.91,23.84,23.89,627200.0
2010-10-25 10:20:00,23.89,23.89,23.76,23.78,796600.0,23.89,23.89,23.76,23.78,796600.0
2010-10-25 10:30:00,23.79,23.81,23.58,23.69,1658300.0,23.79,23.81,23.58,23.69,1658300.0
2010-10-25 10:40:00,23.69,23.84,23.61,23.82,1086400.0,23.69,23.84,23.61,23.82,1086400.0
2010-10-25 10:50:00,23.82,23.84,23.74,23.78,586600.0,23.82,23.84,23.74,23.78,586600.0
2010-10-25 11:00:00,23.76,23.8,23.64,23.72,555100.0,23.76,23.8,23.64,23.72,555100.0
2010-10-25 11:10:00,23.72,23.8,23.71,23.77,391300.0,23.72,23.8,23.71,23.77,391300.0
2010-10-25 11:20:00,23.76,23.8,23.68,23.76,458500.0,23.76,23.8,23.68,23.76,458500.0
2010-10-25 11:30:00,23.76,23.79,23.72,23.73,342300.0,23.76,23.79,23.72,23.73,342300.0
2010-10-25 11:40:00,23.76,23.86,23.72,23.82,412300.0,23.76,23.86,23.72,23.82,412300.0
2010-10-25 11:50:00,23.82,23.83,23.76,23.81,177100.0,23.82,23.83,23.76,23.81,177100.0
2010-10-25 12:00:00,23.79,23.84,23.77,23.84,228200.0,23.79,23.84,23.77,23.84,228200.0
2010-10-25 12:10:00,23.84,23.84,23.72,23.72,313600.0,23.84,23.84,23.72,23.72,313600.0
2010-10-25 12:20:00,23.72,23.76,23.71,23.71,359100.0,23.72,23.76,23.71,23.71,359100.0
2010-10-25 12:30:00,23.71,23.73,23.67,23.72,317100.0,23.71,23.73,23.67,23.72,317100.0
2010-10-25 12:40:00,23.73,23.76,23.71,23.75,161000.0,23.73,23.76,23.71,23.75,161000.0
2010-10-25 12:50:00,23.73,23.74,23.66,23.71,373100.0,23.73,23.74,23.66,23.71,373100.0
2010-10-25 13:00:00,23.71,23.74,23.68,23.7,245000.0,23.71,23.74,23.68,23.7,245000.0
2010-10-25 13:10:00,23.7,23.7,23.63,23.63,409500.0,23.7,23.7,23.63,23.63,409500.0
2010-10-25 13:20:00,23.63,23.76,23.62,23.75,581000.0,23.63,23.76,23.62,23.75,581000.0
2010-10-25 13:30:00,23.75,23.76,23.72,23.75,129500.0,23.75,23.76,23.72,23.75,129500.0
2010-10-25 13:40:00,23.75,23.82,23.73,23.78,531300.0,23.75,23.82,23.73,23.78,531300.0
2010-10-25 13:50:00,23.78,23.79,23.7,23.76,343700.0,23.78,23.79,23.7,23.76,343700.0
2010-10-25 14:00:00,23.75,23.79,23.75,23.78,138600.0,23.75,23.79,23.75,23.78,138600.0
2010-10-25 14:10:00,23.79,23.8,23.76,23.76,204400.0,23.79,23.8,23.76,23.76,204400.0
2010-10-25 14:20:00,23.76,23.8,23.76,23.78,169400.0,23.76,23.8,23.76,23.78,169400.0
2010-10-25 14:30:00,23.78,23.78,23.68,23.76,328300.0,23.78,23.78,23.68,23.76,328300.0
2010-10-25 14:40:00,23.77,23.82,23.72,23.79,610400.0,23.77,23.82,23.72,23.79,610400.0
2010-10-25 14:50:00,23.79,23.88,23.78,23.85,738500.0,23.79,23.88,23.78,23.85,738500.0
2010-10-25 15:00:00,23.85,23.89,23.81,23.81,469000.0,23.85,23.89,23.81,23.81,469000.0
2010-10-25 15:10:00,23.81,23.83,23.75,23.78,424200.0,23.81,23.83,23.75,23.78,424200.0
2010-10-25 15:20:00,23.78,23.88,23.78,23.87,490000.0,23.78,23.88,23.78,23.87,490000.0
2010-10-25 15:30:00,23.87,23.89,23.75,23.78,944300.0,23.87,23.89,23.75,23.78,944300.0
2010-10-25 15:40:00,23.78,23.83,23.75,23.82,996100.0,23.78,23.83,23.75,23.82,996100.0
2010-10-25 15:50:00,23.82,23.88,23.78,23.84,2040500.0,23.82,23.88,23.78,23.84,2040500.0
2010-10-26 09:30:00,23.87,24.36,23.86,24.24,4592700.0,23.87,24.36,23.86,24.24,4592700.0
2010-10-26 09:40:00,24.24,24.62,24.24,24.44,4279100.0,24.24,24.62,24.24,24.44,4279100.0
2010-10-26 09:50:00,24.44,24.6,24.42,24.49,2441600.0,24.44,24.6,24.42,24.49,2441600.0
2010-10-26 10:00:00,24.49,24.57,24.45,24.56,1612100.0,24.49,24.57,24.45,24.56,1612100.0
2010-10-26 10:10:00,24.55,24.61,24.46,24.5,1628200.0,24.55,24.61,24.46,24.5,1628200.0
2010-10-26 10:20:00,24.48,24.53,24.4,24.46,1337700.0,24.48,24.53,24.4,24.46,1337700.0
2010-10-26 10:30:00,24.46,24.49,24.44,24.46,471800.0,24.46,24.49,24.44,24.46,471800.0
2010-10-26 10:40:00,24.45,24.54,24.44,24.48,647500.0,24.45,24.54,24.44,24.48,647500.0
2010-10-26 10:50:00,24.49,24.63,24.49,24.6,1458800.0,24.49,24.63,24.49,24.6,1458800.0
2010-10-26 11:00:00,24.61,24.64,24.44,24.48,1863400.0,24.61,24.64,24.44,24.48,1863400.0
2010-10-26 11:10:00,24.47,24.52,24.41,24.52,716800.0,24.47,24.52,24.41,24.52,716800.0
2010-10-26 11:20:00,24.53,24.58,24.51,24.53,520800.0,24.53,24.58,24.51,24.53,520800.0
2010-10-26 11:30:00,24.53,24.66,24.53,24.64,918400.0,24.53,24.66,24.53,24.64,918400.0
2010-10-26 11:40:00,24.64,24.68,24.61,24.65,1339100.0,24.64,24.68,24.61,24.65,1339100.0
2010-10-26 11:50:00,24.63,24.68,24.63,24.68,723100.0,24.63,24.68,24.63,24.68,723100.0
2010-10-26 12:00:00,24.68,24.93,24.67,24.9,2757300.0,24.68,24.93,24.67,24.9,2757300.0
2010-10-26 12:10:00,24.9,25.1,24.87,24.96,3903200.0,24.9,25.1,24.87,24.96,3903200.0
2010-10-26 12:20:00,24.96,25.06,24.93,24.98,1173200.0,24.96,25.06,24.93,24.98,1173200.0
2010-10-26 12:30:00,24.99,24.99,24.94,24.97,878500.0,24.99,24.99,24.94,24.97,878500.0
2010-10-26 12:40:00,24.98,25.07,24.89,25.07,1399300.0,24.98,25.07,24.89,25.07,1399300.0
2010-10-26 12:50:00,25.07,25.39,25.06,25.35,4853100.0,25.07,25.39,25.06,25.35,4853100.0
2010-10-26 13:00:00,25.35,25.37,25.18,25.36,2573200.0,25.35,25.37,25.18,25.36,2573200.0
2010-10-26 13:10:00,25.36,25.61,25.35,25.45,3892700.0,25.36,25.61,25.35,25.45,3892700.0
2010-10-26 13:20:00,25.46,25.53,25.45,25.47,1463000.0,25.46,25.53,25.45,25.47,1463000.0
2010-10-26 13:30:00,25.45,25.47,25.36,25.39,1230600.0,25.45,25.47,25.36,25.39,1230600.0
2010-10-26 13:40:00,25.39,25.54,25.37,25.44,1462300.0,25.39,25.54,25.37,25.44,1462300.0
2010-10-26 13:50:00,25.44,25.45,25.28,25.33,1422400.0,25.44,25.45,25.28,25.33,1422400.0
2010-10-26 14:00:00,25.32,25.38,25.26,25.27,1290100.0,25.32,25.38,25.26,25.27,1290100.0
2010-10-26 14:10:00,25.27,25.33,25.19,25.33,1397200.0,25.27,25.33,25.19,25.33,1397200.0
2010-10-26 14:20:00,25.32,25.48,25.29,25.45,1045100.0,25.32,25.48,25.29,25.45,1045100.0
2010-10-26 14:30:00,25.45,25.52,25.41,25.51,1356600.0,25.45,25.52,25.41,25.51,1356600.0
2010-10-26 14:40:00,25.51,25.53,25.49,25.52,1194900.0,25.51,25.53,25.49,25.52,1194900.0
2010-10-26 14:50:00,25.52,25.65,25.47,25.56,2109800.0,25.52,25.65,25.47,25.56,2109800.0
2010-10-26 15:00:00,25.55,25.57,25.47,25.53,1357300.0,25.55,25.57,25.47,25.53,1357300.0
2010-10-26 15:10:00,25.53,25.63,25.52,25.58,1247400.0,25.53,25.63,25.52,25.58,1247400.0
2010-10-26 15:20:00,25.6,25.63,25.47,25.49,1619800.0,25.6,25.63,25.47,25.49,1619800.0
2010-10-26 15:30:00,25.5,25.54,25.43,25.46,1069600.0,25.5,25.54,25.43,25.46,1069600.0
2010-10-26 15:40:00,25.45,25.47,25.26,25.33,2321200.0,25.45,25.47,25.26,25.33,2321200.0
2010-10-26 15:50:00,25.32,25.4,25.3,25.38,2381400.0,25.32,25.4,25.3,25.38,2381400.0
2010-10-27 09:30:00,25.61,26.05,25.33,26.02,5842200.0,25.61,26.05,25.33,26.02,5842200.0
2010-10-27 09:40:00,26.01,26.39,25.86,26.03,7477400.0,26.01,26.39,25.86,26.03,7477400.0
2010-10-27 09:50:00,26.03,26.13,25.82,25.95,2872800.0,26.03,26.13,25.82,25.95,2872800.0
2010-10-27 10:00:00,25.95,26.0,25.73,25.89,2874200.0,25.95,26.0,25.73,25.89,2874200.0
2010-10-27 10:10:00,25.86,26.03,25.8,25.8,2288300.0,25.86,26.03,25.8,25.8,2288300.0
2010-10-27 10:20:00,25.8,25.83,25.29,25.51,4898600.0,25.8,25.83,25.29,25.51,4898600.0
2010-10-27 10:30:00,25.5,25.7,25.43,25.63,2376500.0,25.5,25.7,25.43,25.63,2376500.0
2010-10-27 10:40:00,25.62,25.7,25.53,25.56,1302000.0,25.62,25.7,25.53,25.56,1302000.0
2010-10-27 10:50:00,25.57,25.6,25.38,25.39,1554700.0,25.57,25.6,25.38,25.39,1554700.0
2010-10-27 11:00:00,25.39,25.43,25.19,25.3,3058300.0,25.39,25.43,25.19,25.3,3058300.0
2010-10-27 11:10:00,25.3,25.4,25.15,25.16,2284100.0,25.3,25.4,25.15,25.16,2284100.0
2010-10-27 11:20:00,25.17,25.23,25.08,25.19,1731100.0,25.17,25.23,25.08,25.19,1731100.0
2010-10-27 11:30:00,25.19,25.5,25.15,25.46,2230900.0,25.19,25.5,25.15,25.46,2230900.0
2010-10-27 11:40:00,25.45,25.57,25.45,25.53,1603700.0,25.45,25.57,25.45,25.53,1603700.0
2010-10-27 11:50:00,25.53,25.62,25.51,25.58,1362200.0,25.53,25.62,25.51,25.58,1362200.0
2010-10-27 12:00:00,25.57,25.62,25.53,25.57,767200.0,25.57,25.62,25.53,25.57,767200.0
2010-10-27 12:10:00,25.57,25.61,25.44,25.46,695800.0,25.57,25.61,25.44,25.46,695800.0
2010-10-27 12:20:00,25.46,25.57,25.46,25.55,437500.0,25.46,25.57,25.46,25.55,437500.0
2010-10-27 12:30:00,25.55,25.61,25.46,25.48,472500.0,25.55,25.61,25.46,25.48,472500.0
2010-10-27 12:40:00,25.48,25.5,25.4,25.47,709100.0,25.48,25.5,25.4,25.47,709100.0
2010-10-27 12:50:00,25.47,25.5,25.43,25.43,336000.0,25.47,25.5,25.43,25.43,336000.0
2010-10-27 13:00:00,25.43,25.48,25.34,25.36,741300.0,25.43,25.48,25.34,25.36,741300.0
2010-10-27 13:10:00,25.36,25.36,25.23,25.32,919800.0,25.36,25.36,25.23,25.32,919800.0
2010-10-27 13:20:00,25.31,25.4,25.23,25.37,625800.0,25.31,25.4,25.23,25.37,625800.0
2010-10-27 13:30:00,25.37,25.41,25.3,25.33,742000.0,25.37,25.41,25.3,25.33,742000.0
2010-10-27 13:40:00,25.32,25.41,25.3,25.38,1233400.0,25.32,25.41,25.3,25.38,1233400.0
2010-10-27 13:50:00,25.38,25.4,25.33,25.38,480200.0,25.38,25.4,25.33,25.38,480200.0
2010-10-27 14:00:00,25.38,25.57,25.38,25.57,1602300.0,25.38,25.57,25.38,25.57,1602300.0
2010-10-27 14:10:00,25.56,25.57,25.47,25.48,875700.0,25.56,25.57,25.47,25.48,875700.0
2010-10-27 14:20:00,25.48,25.54,25.47,25.49,456400.0,25.48,25.54,25.47,25.49,456400.0
2010-10-27 14:30:00,25.5,25.54,25.45,25.53,490700.0,25.5,25.54,25.45,25.53,490700.0
2010-10-27 14:40:00,25.54,25.57,25.49,25.49,611800.0,25.54,25.57,25.49,25.49,611800.0
2010-10-27 14:50:00,25.49,25.5,25.39,25.43,758100.0,25.49,25.5,25.39,25.43,758100.0
2010-10-27 15:00:00,25.44,25.46,25.36,25.42,494900.0,25.44,25.46,25.36,25.42,494900.0
2010-10-27 15:10:00,25.41,25.42,25.32,25.41,809900.0,25.41,25.42,25.32,25.41,809900.0
2010-10-27 15:20:00,25.4,25.46,25.34,25.41,592900.0,25.4,25.46,25.34,25.41,592900.0
2010-10-27 15:30:00,25.4,25.54,25.4,25.53,957600.0,25.4,25.54,25.4,25.53,957600.0
2010-10-27 15:40:00,25.53,25.54,25.39,25.39,1138200.0,25.53,25.54,25.39,25.39,1138200.0
2010-10-27 15:50:00,25.4,25.5,25.39,25.5,2203600.0,25.4,25.5,25.39,25.5,2203600.0
2010-10-28 09:30:00,25.57,25.6,25.32,25.36,1523200.0,25.57,25.6,25.32,25.36,1523200.0
2010-10-28 09:40:00,25.36,25.38,25.21,25.34,1394400.0,25.36,25.38,25.21,25.34,1394400.0
2010-10-28 09:50:00,25.35,25.39,25.16,25.2,908600.0,25.35,25.39,25.16,25.2,908600.0
2010-10-28 10:00:00,25.19,25.33,25.19,25.31,800800.0,25.19,25.33,25.19,25.31,800800.0
2010-10-28 10:10:00,25.3,25.31,25.12,25.18,826000.0,25.3,25.31,25.12,25.18,826000.0
2010-10-28 10:20:00,25.18,25.2,24.96,24.96,1628900.0,25.18,25.2,24.96,24.96,1628900.0
2010-10-28 10:30:00,24.97,24.97,24.72,24.75,2105600.0,24.97,24.97,24.72,24.75,2105600.0
2010-10-28 10:40:00,24.76,25.02,24.74,25.01,1352400.0,24.76,25.02,24.74,25.01,1352400.0
2010-10-28 10:50:00,25.01,25.1,24.88,25.01,1227100.0,25.01,25.1,24.88,25.01,1227100.0
2010-10-28 11:00:00,24.99,25.07,24.96,25.07,697200.0,24.99,25.07,24.96,25.07,697200.0
2010-10-28 11:10:00,25.07,25.1,25.02,25.04,821100.0,25.07,25.1,25.02,25.04,821100.0
2010-10-28 11:20:00,25.04,25.09,24.91,24.95,970900.0,25.04,25.09,24.91,24.95,970900.0
2010-10-28 11:30:00,24.94,24.99,24.9,24.94,473200.0,24.94,24.99,24.9,24.94,473200.0
2010-10-28 11:40:00,24.92,25.0,24.9,24.97,238700.0,24.92,25.0,24.9,24.97,238700.0
2010-10-28 11:50:00,24.97,24.97,24.9,24.91,164500.0,24.97,24.97,24.9,24.91,164500.0
2010-10-28 12:00:00,24.9,24.97,24.83,24.92,550200.0,24.9,24.97,24.83,24.92,550200.0
2010-10-28 12:10:00,24.92,24.96,24.9,24.96,238000.0,24.92,24.96,24.9,24.96,238000.0
2010-10-28 12:20:00,24.97,24.97,24.87,24.91,266000.0,24.97,24.97,24.87,24.91,266000.0
2010-10-28 12:30:00,24.9,24.97,24.88,24.93,375900.0,24.9,24.97,24.88,24.93,375900.0
2010-10-28 12:40:00,24.93,25.02,24.93,24.97,286300.0,24.93,25.02,24.93,24.97,286300.0
2010-10-28 12:50:00,24.97,25.06,24.97,25.01,549500.0,24.97,25.06,24.97,25.01,549500.0
2010-10-28 13:00:00,25.01,25.07,24.94,25.02,354200.0,25.01,25.07,24.94,25.02,354200.0
2010-10-28 13:10:00,25.02,25.14,25.02,25.12,570500.0,25.02,25.14,25.02,25.12,570500.0
2010-10-28 13:20:00,25.12,25.16,25.08,25.1,450800.0,25.12,25.16,25.08,25.1,450800.0
2010-10-28 13:30:00,25.11,25.14,25.05,25.1,308000.0,25.11,25.14,25.05,25.1,308000.0
2010-10-28 13:40:00,25.09,25.14,25.06,25.09,208600.0,25.09,25.14,25.06,25.09,208600.0
2010-10-28 13:50:00,25.1,25.12,25.07,25.1,131600.0,25.1,25.12,25.07,25.1,131600.0
2010-10-28 14:00:00,25.08,25.14,25.06,25.13,334600.0,25.08,25.14,25.06,25.13,334600.0
2010-10-28 14:10:00,25.13,25.14,25.08,25.09,352100.0,25.13,25.14,25.08,25.09,352100.0
2010-10-28 14:20:00,25.1,25.13,25.04,25.09,282800.0,25.1,25.13,25.04,25.09,282800.0
2010-10-28 14:30:00,25.09,25.14,25.06,25.09,240800.0,25.09,25.14,25.06,25.09,240800.0
2010-10-28 14:40:00,25.1,25.19,25.06,25.16,405300.0,25.1,25.19,25.06,25.16,405300.0
2010-10-28 14:50:00,25.16,25.21,25.12,25.14,431200.0,25.16,25.21,25.12,25.14,431200.0
2010-10-28 15:00:00,25.13,25.16,25.09,25.11,371700.0,25.13,25.16,25.09,25.11,371700.0
2010-10-28 15:10:00,25.11,25.16,25.08,25.14,331800.0,25.11,25.16,25.08,25.14,331800.0
2010-10-28 15:20:00,25.13,25.17,25.1,25.16,342300.0,25.13,25.17,25.1,25.16,342300.0
2010-10-28 15:30:00,25.15,25.18,25.09,25.15,606200.0,25.15,25.18,25.09,25.15,606200.0
2010-10-28 15:40:00,25.16,25.18,25.06,25.13,833000.0,25.16,25.18,25.06,25.13,833000.0
2010-10-28 15:50:00,25.13,25.13,25.09,25.1,1016400.0,25.13,25.13,25.09,25.1,1016400.0
2010-10-29 09:30:00,24.99,25.05,24.57,24.82,3422300.0,24.99,25.05,24.57,24.82,3422300.0
2010-10-29 09:40:00,24.82,24.86,24.69,24.79,1215200.0,24.82,24.86,24.69,24.79,1215200.0
2010-10-29 09:50:00,24.79,24.82,24.75,24.8,933800.0,24.79,24.82,24.75,24.8,933800.0
2010-10-29 10:00:00,24.81,25.1,24.79,24.99,2156000.0,24.81,25.1,24.79,24.99,2156000.0
2010-10-29 10:10:00,24.98,25.11,24.95,24.98,978600.0,24.98,25.11,24.95,24.98,978600.0
2010-10-29 10:20:00,25.0,25.0,24.94,24.98,648900.0,25.0,25.0,24.94,24.98,648900.0
2010-10-29 10:30:00,24.98,24.99,24.8,24.83,1054900.0,24.98,24.99,24.8,24.83,1054900.0
2010-10-29 10:40:00,24.82,24.87,24.62,24.68,1840300.0,24.82,24.87,24.62,24.68,1840300.0
2010-10-29 10:50:00,24.68,24.76,24.68,24.76,1132600.0,24.68,24.76,24.68,24.76,1132600.0
2010-10-29 11:00:00,24.76,24.79,24.67,24.76,524300.0,24.76,24.79,24.67,24.76,524300.0
2010-10-29 11:10:00,24.75,24.79,24.7,24.78,345100.0,24.75,24.79,24.7,24.78,345100.0
2010-10-29 11:20:00,24.78,24.81,24.68,24.7,616000.0,24.78,24.81,24.68,24.7,616000.0
2010-10-29 11:30:00,24.73,24.73,24.58,24.64,802900.0,24.73,24.73,24.58,24.64,802900.0
2010-10-29 11:40:00,24.63,24.63,24.58,24.61,512400.0,24.63,24.63,24.58,24.61,512400.0
2010-10-29 11:50:00,24.61,24.68,24.61,24.64,241500.0,24.61,24.68,24.61,24.64,241500.0
2010-10-29 12:00:00,24.66,24.69,24.65,24.68,189700.0,24.66,24.69,24.65,24.68,189700.0
2010-10-29 12:10:00,24.68,24.77,24.67,24.74,297500.0,24.68,24.77,24.67,24.74,297500.0
2010-10-29 12:20:00,24.76,24.78,24.71,24.73,240100.0,24.76,24.78,24.71,24.73,240100.0
2010-10-29 12:30:00,24.73,24.79,24.73,24.77,298900.0,24.73,24.79,24.73,24.77,298900.0
2010-10-29 12:40:00,24.77,24.78,24.69,24.71,172900.0,24.77,24.78,24.69,24.71,172900.0
2010-10-29 12:50:00,24.73,24.76,24.52,24.53,1317400.0,24.73,24.76,24.52,24.53,1317400.0
2010-10-29 13:00:00,24.52,24.57,24.49,24.55,1224300.0,24.52,24.57,24.49,24.55,1224300.0
2010-10-29 13:10:00,24.55,24.57,24.44,24.47,988400.0,24.55,24.57,24.44,24.47,988400.0
2010-10-29 13:20:00,24.48,24.5,24.44,24.44,721700.0,24.48,24.5,24.44,24.44,721700.0
2010-10-29 13:30:00,24.45,24.47,24.19,24.2,2128700.0,24.45,24.47,24.19,24.2,2128700.0
2010-10-29 13:40:00,24.22,24.33,24.19,24.3,1458800.0,24.22,24.33,24.19,24.3,1458800.0
2010-10-29 13:50:00,24.31,24.42,24.29,24.41,1085000.0,24.31,24.42,24.29,24.41,1085000.0
2010-10-29 14:00:00,24.4,24.41,24.35,24.4,574700.0,24.4,24.41,24.35,24.4,574700.0
2010-10-29 14:10:00,24.4,24.41,24.33,24.35,295400.0,24.4,24.41,24.33,24.35,295400.0
2010-10-29 14:20:00,24.36,24.4,24.27,24.3,902300.0,24.36,24.4,24.27,24.3,902300.0
2010-10-29 14:30:00,24.32,24.34,24.26,24.26,737100.0,24.32,24.34,24.26,24.26,737100.0
2010-10-29 14:40:00,24.27,24.37,24.26,24.37,532000.0,24.27,24.37,24.26,24.37,532000.0
2010-10-29 14:50:00,24.37,24.38,24.3,24.32,406700.0,24.37,24.38,24.3,24.32,406700.0
2010-10-29 15:00:00,24.3,24.36,24.3,24.31,488600.0,24.3,24.36,24.3,24.31,488600.0
2010-10-29 15:10:00,24.31,24.32,24.25,24.31,725200.0,24.31,24.32,24.25,24.31,725200.0
2010-10-29 15:20:00,24.31,24.34,24.28,24.31,732200.0,24.31,24.34,24.28,24.31,732200.0
2010-10-29 15:30:00,24.32,24.43,24.3,24.39,1026200.0,24.32,24.43,24.3,24.39,1026200.0
2010-10-29 15:40:00,24.39,24.5,24.39,24.47,1696100.0,24.39,24.5,24.39,24.47,1696100.0
2010-10-29 15:50:00,24.47,24.95,24.4,24.8,5115600.0,24.47,24.95,24.4,24.8,5115600.0
2010-11-01 09:30:00,24.8,24.86,24.45,24.49,1720600.0,24.8,24.86,24.45,24.49,1720600.0
2010-11-01 09:40:00,24.49,24.61,24.43,24.48,980000.0,24.49,24.61,24.43,24.48,980000.0
2010-11-01 09:50:00,24.48,24.63,24.38,24.39,1147300.0,24.48,24.63,24.38,24.39,1147300.0
2010-11-01 10:00:00,24.42,24.52,24.34,24.35,856100.0,24.42,24.52,24.34,24.35,856100.0
2010-11-01 10:10:00,24.34,24.41,24.16,24.25,1694700.0,24.34,24.41,24.16,24.25,1694700.0
2010-11-01 10:20:00,24.24,24.29,24.19,24.21,920500.0,24.24,24.29,24.19,24.21,920500.0
2010-11-01 10:30:00,24.23,24.25,23.9,23.92,1978900.0,24.23,24.25,23.9,23.92,1978900.0
2010-11-01 10:40:00,23.92,24.12,23.81,24.11,2559200.0,23.92,24.12,23.81,24.11,2559200.0
2010-11-01 10:50:00,24.1,24.13,23.98,23.98,1181600.0,24.1,24.13,23.98,23.98,1181600.0
2010-11-01 11:00:00,23.98,24.0,23.87,23.93,1154300.0,23.98,24.0,23.87,23.93,1154300.0
2010-11-01 11:10:00,23.92,24.03,23.84,23.91,840000.0,23.92,24.03,23.84,23.91,840000.0
2010-11-01 11:20:00,23.91,24.04,23.91,23.96,666400.0,23.91,24.04,23.91,23.96,666400.0
2010-11-01 11:30:00,23.96,23.96,23.67,23.81,1609300.0,23.96,23.96,23.67,23.81,1609300.0
2010-11-01 11:40:00,23.81,23.88,23.67,23.88,1212400.0,23.81,23.88,23.67,23.88,1212400.0
2010-11-01 11:50:00,23.88,23.96,23.77,23.95,901600.0,23.88,23.96,23.77,23.95,901600.0
2010-11-01 12:00:00,23.94,23.98,23.84,23.88,635600.0,23.94,23.98,23.84,23.88,635600.0
2010-11-01 12:10:00,23.89,24.0,23.82,23.98,686700.0,23.89,24.0,23.82,23.98,686700.0
2010-11-01 12:20:00,23.98,24.13,23.94,24.07,887600.0,23.98,24.13,23.94,24.07,887600.0
2010-11-01 12:30:00,24.04,24.05,23.97,23.98,431200.0,24.04,24.05,23.97,23.98,431200.0
2010-11-01 12:40:00,23.98,23.99,23.88,23.89,424200.0,23.98,23.99,23.88,23.89,424200.0
2010-11-01 12:50:00,23.9,23.94,23.86,23.92,277900.0,23.9,23.94,23.86,23.92,277900.0
2010-11-01 13:00:00,23.91,23.98,23.87,23.91,398300.0,23.91,23.98,23.87,23.91,398300.0
2010-11-01 13:10:00,23.9,23.96,23.9,23.94,235900.0,23.9,23.96,23.9,23.94,235900.0
2010-11-01 13:20:00,23.94,23.96,23.86,23.91,323400.0,23.94,23.96,23.86,23.91,323400.0
2010-11-01 13:30:00,23.91,23.93,23.87,23.9,349300.0,23.91,23.93,23.87,23.9,349300.0
2010-11-01 13:40:00,23.9,24.0,23.89,23.99,365400.0,23.9,24.0,23.89,23.99,365400.0
2010-11-01 13:50:00,23.99,24.03,23.94,23.95,457800.0,23.99,24.03,23.94,23.95,457800.0
2010-11-01 14:00:00,23.94,23.96,23.87,23.91,299600.0,23.94,23.96,23.87,23.91,299600.0
2010-11-01 14:10:00,23.91,23.92,23.87,23.92,212100.0,23.91,23.92,23.87,23.92,212100.0
2010-11-01 14:20:00,23.93,23.95,23.87,23.9,277200.0,23.93,23.95,23.87,23.9,277200.0
2010-11-01 14:30:00,23.89,23.93,23.83,23.85,443800.0,23.89,23.93,23.83,23.85,443800.0
2010-11-01 14:40:00,23.84,23.88,23.79,23.85,417200.0,23.84,23.88,23.79,23.85,417200.0
2010-11-01 14:50:00,23.85,23.9,23.84,23.89,462000.0,23.85,23.9,23.84,23.89,462000.0
2010-11-01 15:00:00,23.89,23.89,23.76,23.8,861700.0,23.89,23.89,23.76,23.8,861700.0
2010-11-01 15:10:00,23.8,23.81,23.72,23.74,642600.0,23.8,23.81,23.72,23.74,642600.0
2010-11-01 15:20:00,23.74,23.9,23.74,23.8,847000.0,23.74,23.9,23.74,23.8,847000.0
2010-11-01 15:30:00,23.81,23.87,23.75,23.79,981400.0,23.81,23.87,23.75,23.79,981400.0
2010-11-01 15:40:00,23.8,23.88,23.77,23.87,998200.0,23.8,23.88,23.77,23.87,998200.0
2010-11-01 15:50:00,23.87,23.98,23.84,23.91,1979600.0,23.87,23.98,23.84,23.91,1979600.0
2010-11-02 09:30:00,23.81,24.33,23.79,24.13,2648800.0,23.81,24.33,23.79,24.13,2648800.0
2010-11-02 09:40:00,24.1,24.18,24.01,24.17,1220100.0,24.1,24.18,24.01,24.17,1220100.0
2010-11-02 09:50:00,24.17,24.17,23.98,24.04,1140300.0,24.17,24.17,23.98,24.04,1140300.0
2010-11-02 10:00:00,24.04,24.14,23.99,24.12,640500.0,24.04,24.14,23.99,24.12,640500.0
2010-11-02 10:10:00,24.09,24.12,23.99,24.07,515200.0,24.09,24.12,23.99,24.07,515200.0
2010-11-02 10:20:00,24.06,24.23,24.05,24.19,951300.0,24.06,24.23,24.05,24.19,951300.0
2010-11-02 10:30:00,24.19,24.2,24.06,24.13,551600.0,24.19,24.2,24.06,24.13,551600.0
2010-11-02 10:40:00,24.13,24.15,24.07,24.15,334600.0,24.13,24.15,24.07,24.15,334600.0
2010-11-02 10:50:00,24.15,24.29,24.15,24.24,1024800.0,24.15,24.29,24.15,24.24,1024800.0
2010-11-02 11:00:00,24.25,24.5,24.25,24.43,2347100.0,24.25,24.5,24.25,24.43,2347100.0
2010-11-02 11:10:00,24.42,24.45,24.3,24.36,938700.0,24.42,24.45,24.3,24.36,938700.0
2010-11-02 11:20:00,24.37,24.56,24.34,24.51,1179500.0,24.37,24.56,24.34,24.51,1179500.0
2010-11-02 11:30:00,24.51,24.58,24.5,24.55,899500.0,24.51,24.58,24.5,24.55,899500.0
2010-11-02 11:40:00,24.56,24.56,24.45,24.51,540400.0,24.56,24.56,24.45,24.51,540400.0
2010-11-02 11:50:00,24.5,24.56,24.49,24.56,320600.0,24.5,24.56,24.49,24.56,320600.0
2010-11-02 12:00:00,24.56,24.75,24.55,24.74,2492000.0,24.56,24.75,24.55,24.74,2492000.0
2010-11-02 12:10:00,24.74,24.76,24.63,24.71,1528800.0,24.74,24.76,24.63,24.71,1528800.0
2010-11-02 12:20:00,24.71,24.77,24.66,24.71,1157800.0,24.71,24.77,24.66,24.71,1157800.0
2010-11-02 12:30:00,24.71,24.71,24.65,24.68,327600.0,24.71,24.71,24.65,24.68,327600.0
2010-11-02 12:40:00,24.68,24.68,24.59,24.66,562800.0,24.68,24.68,24.59,24.66,562800.0
2010-11-02 12:50:00,24.66,24.69,24.61,24.61,396200.0,24.66,24.69,24.61,24.61,396200.0
2010-11-02 13:00:00,24.62,24.7,24.61,24.66,462700.0,24.62,24.7,24.61,24.66,462700.0
2010-11-02 13:10:00,24.67,24.74,24.65,24.73,504700.0,24.67,24.74,24.65,24.73,504700.0
2010-11-02 13:20:00,24.72,24.73,24.61,24.66,681100.0,24.72,24.73,24.61,24.66,681100.0
2010-11-02 13:30:00,24.65,24.71,24.65,24.69,206500.0,24.65,24.71,24.65,24.69,206500.0
2010-11-02 13:40:00,24.68,24.73,24.65,24.67,408100.0,24.68,24.73,24.65,24.67,408100.0
2010-11-02 13:50:00,24.66,24.67,24.59,24.59,459200.0,24.66,24.67,24.59,24.59,459200.0
2010-11-02 14:00:00,24.6,24.62,24.5,24.54,1046500.0,24.6,24.62,24.5,24.54,1046500.0
2010-11-02 14:10:00,24.54,24.57,24.29,24.32,1790600.0,24.54,24.57,24.29,24.32,1790600.0
2010-11-02 14:20:00,24.32,24.5,24.3,24.47,1112300.0,24.32,24.5,24.3,24.47,1112300.0
2010-11-02 14:30:00,24.48,24.5,24.41,24.47,640500.0,24.48,24.5,24.41,24.47,640500.0
2010-11-02 14:40:00,24.46,24.5,24.41,24.42,686000.0,24.46,24.5,24.41,24.42,686000.0
2010-11-02 14:50:00,24.43,24.5,24.41,24.43,542500.0,24.43,24.5,24.41,24.43,542500.0
2010-11-02 15:00:00,24.45,24.48,24.39,24.4,499100.0,24.45,24.48,24.39,24.4,499100.0
2010-11-02 15:10:00,24.4,24.43,24.37,24.4,565600.0,24.4,24.43,24.37,24.4,565600.0
2010-11-02 15:20:00,24.39,24.47,24.38,24.44,654500.0,24.39,24.47,24.38,24.44,654500.0
2010-11-02 15:30:00,24.45,24.45,24.22,24.26,1436400.0,24.45,24.45,24.22,24.26,1436400.0
2010-11-02 15:40:00,24.27,24.32,24.25,24.28,914200.0,24.27,24.32,24.25,24.28,914200.0
2010-11-02 15:50:00,24.28,24.57,24.27,24.52,2781800.0,24.28,24.57,24.27,24.52,2781800.0
2010-11-03 09:30:00,24.66,24.86,24.53,24.65,2013200.0,24.66,24.86,24.53,24.65,2013200.0
2010-11-03 09:40:00,24.65,24.74,24.53,24.74,1395100.0,24.65,24.74,24.53,24.74,1395100.0
2010-11-03 09:50:00,24.74,24.78,24.64,24.64,1127000.0,24.74,24.78,24.64,24.64,1127000.0
2010-11-03 10:00:00,24.65,24.7,24.57,24.61,555100.0,24.65,24.7,24.57,24.61,555100.0
2010-11-03 10:10:00,24.61,24.71,24.58,24.6,361900.0,24.61,24.71,24.58,24.6,361900.0
2010-11-03 10:20:00,24.59,24.61,24.38,24.4,1076600.0,24.59,24.61,24.38,24.4,1076600.0
2010-11-03 10:30:00,24.4,24.48,24.4,24.44,350700.0,24.4,24.48,24.4,24.44,350700.0
2010-11-03 10:40:00,24.44,24.47,24.15,24.23,1672300.0,24.44,24.47,24.15,24.23,1672300.0
2010-11-03 10:50:00,24.26,24.31,24.16,24.17,704200.0,24.26,24.31,24.16,24.17,704200.0
2010-11-03 11:00:00,24.19,24.37,24.17,24.27,648200.0,24.19,24.37,24.17,24.27,648200.0
2010-11-03 11:10:00,24.27,24.33,24.2,24.24,399000.0,24.27,24.33,24.2,24.24,399000.0
2010-11-03 11:20:00,24.25,24.28,24.15,24.19,851200.0,24.25,24.28,24.15,24.19,851200.0
2010-11-03 11:30:00,24.17,24.33,24.17,24.33,533400.0,24.17,24.33,24.17,24.33,533400.0
2010-11-03 11:40:00,24.33,24.36,24.25,24.27,651000.0,24.33,24.36,24.25,24.27,651000.0
2010-11-03 11:50:00,24.27,24.31,24.26,24.29,243600.0,24.27,24.31,24.26,24.29,243600.0
2010-11-03 12:00:00,24.3,24.32,24.24,24.29,319200.0,24.3,24.32,24.24,24.29,319200.0
2010-11-03 12:10:00,24.29,24.29,24.24,24.27,252700.0,24.29,24.29,24.24,24.27,252700.0
2010-11-03 12:20:00,24.28,24.28,24.22,24.26,367500.0,24.28,24.28,24.22,24.26,367500.0
2010-11-03 12:30:00,24.27,24.31,24.27,24.3,293300.0,24.27,24.31,24.27,24.3,293300.0
2010-11-03 12:40:00,24.3,24.31,24.28,24.31,235900.0,24.3,24.31,24.28,24.31,235900.0
2010-11-03 12:50:00,24.31,24.36,24.3,24.31,284900.0,24.31,24.36,24.3,24.31,284900.0
2010-11-03 13:00:00,24.31,24.48,24.31,24.41,703500.0,24.31,24.48,24.31,24.41,703500.0
2010-11-03 13:10:00,24.42,24.44,24.39,24.4,196700.0,24.42,24.44,24.39,24.4,196700.0
2010-11-03 13:20:00,24.4,24.41,24.36,24.38,198100.0,24.4,24.41,24.36,24.38,198100.0
2010-11-03 13:30:00,24.38,24.39,24.29,24.29,294000.0,24.38,24.39,24.29,24.29,294000.0
2010-11-03 13:40:00,24.29,24.33,24.25,24.3,369600.0,24.29,24.33,24.25,24.3,369600.0
2010-11-03 13:50:00,24.31,24.34,24.29,24.33,279300.0,24.31,24.34,24.29,24.33,279300.0
2010-11-03 14:00:00,24.33,24.46,24.3,24.46,465500.0,24.33,24.46,24.3,24.46,465500.0
2010-11-03 14:10:00,24.46,24.46,24.29,24.34,406700.0,24.46,24.46,24.29,24.34,406700.0
2010-11-03 14:20:00,24.34,24.51,24.16,24.18,1578500.0,24.34,24.51,24.16,24.18,1578500.0
2010-11-03 14:30:00,24.2,24.43,24.15,24.4,1153600.0,24.2,24.43,24.15,24.4,1153600.0
2010-11-03 14:40:00,24.4,24.45,24.34,24.41,545300.0,24.4,24.45,24.34,24.41,545300.0
2010-11-03 14:50:00,24.41,24.61,24.41,24.53,887600.0,24.41,24.61,24.41,24.53,887600.0
2010-11-03 15:00:00,24.54,24.59,24.48,24.56,750400.0,24.54,24.59,24.48,24.56,750400.0
2010-11-03 15:10:00,24.56,24.64,24.5,24.53,828100.0,24.56,24.64,24.5,24.53,828100.0
2010-11-03 15:20:00,24.51,24.55,24.45,24.51,721700.0,24.51,24.55,24.45,24.51,721700.0
2010-11-03 15:30:00,24.51,24.52,24.41,24.42,681800.0,24.51,24.52,24.41,24.42,681800.0
2010-11-03 15:40:00,24.43,24.49,24.37,24.48,618100.0,24.43,24.49,24.37,24.48,618100.0
2010-11-03 15:50:00,24.48,24.5,24.44,24.49,1475600.0,24.48,24.5,24.44,24.49,1475600.0
2010-11-04 09:30:00,24.76,24.77,24.35,24.43,2093000.0,24.76,24.77,24.35,24.43,2093000.0
2010-11-04 09:40:00,24.43,24.63,24.37,24.62,2060800.0,24.43,24.63,24.37,24.62,2060800.0
2010-11-04 09:50:00,24.62,24.77,24.39,24.41,3071600.0,24.62,24.77,24.39,24.41,3071600.0
2010-11-04 10:00:00,24.41,24.46,24.31,24.36,2097900.0,24.41,24.46,24.31,24.36,2097900.0
2010-11-04 10:10:00,24.38,24.47,24.36,24.37,787500.0,24.38,24.47,24.36,24.37,787500.0
2010-11-04 10:20:00,24.38,24.42,24.26,24.31,1259300.0,24.38,24.42,24.26,24.31,1259300.0
2010-11-04 10:30:00,24.31,24.33,24.0,24.17,2270800.0,24.31,24.33,24.0,24.17,2270800.0
2010-11-04 10:40:00,24.19,24.21,23.99,23.99,1222900.0,24.19,24.21,23.99,23.99,1222900.0
2010-11-04 10:50:00,23.99,24.19,23.95,24.16,1470000.0,23.99,24.19,23.95,24.16,1470000.0
2010-11-04 11:00:00,24.16,24.17,24.02,24.07,694400.0,24.16,24.17,24.02,24.07,694400.0
2010-11-04 11:10:00,24.07,24.07,23.97,23.98,1027600.0,24.07,24.07,23.97,23.98,1027600.0
2010-11-04 11:20:00,23.98,24.0,23.8,23.81,2006900.0,23.98,24.0,23.8,23.81,2006900.0
2010-11-04 11:30:00,23.81,23.9,23.8,23.89,1809500.0,23.81,23.9,23.8,23.89,1809500.0
2010-11-04 11:40:00,23.9,24.0,23.89,23.97,761600.0,23.9,24.0,23.89,23.97,761600.0
2010-11-04 11:50:00,23.96,23.98,23.9,23.91,725900.0,23.96,23.98,23.9,23.91,725900.0
2010-11-04 12:00:00,23.92,23.94,23.88,23.92,305200.0,23.92,23.94,23.88,23.92,305200.0
2010-11-04 12:10:00,23.9,23.98,23.89,23.9,431900.0,23.9,23.98,23.89,23.9,431900.0
2010-11-04 12:20:00,23.9,24.12,23.89,24.0,851200.0,23.9,24.12,23.89,24.0,851200.0
2010-11-04 12:30:00,24.0,24.06,23.95,24.04,437500.0,24.0,24.06,23.95,24.04,437500.0
2010-11-04 12:40:00,24.03,24.04,23.96,23.98,414400.0,24.03,24.04,23.96,23.98,414400.0
2010-11-04 12:50:00,23.99,24.04,23.97,24.01,266000.0,23.99,24.04,23.97,24.01,266000.0
2010-11-04 13:00:00,24.02,24.06,24.0,24.04,403900.0,24.02,24.06,24.0,24.04,403900.0
2010-11-04 13:10:00,24.03,24.05,23.96,24.02,416500.0,24.03,24.05,23.96,24.02,416500.0
2010-11-04 13:20:00,24.02,24.06,23.99,24.03,338100.0,24.02,24.06,23.99,24.03,338100.0
2010-11-04 13:30:00,24.03,24.05,23.93,23.98,389200.0,24.03,24.05,23.93,23.98,389200.0
2010-11-04 13:40:00,23.98,24.05,23.98,24.01,591500.0,23.98,24.05,23.98,24.01,591500.0
2010-11-04 13:50:00,24.02,24.05,23.96,23.97,322700.0,24.02,24.05,23.96,23.97,322700.0
2010-11-04 14:00:00,23.97,24.0,23.96,23.97,186200.0,23.97,24.0,23.96,23.97,186200.0
2010-11-04 14:10:00,23.98,24.05,23.94,24.04,527100.0,23.98,24.05,23.94,24.04,527100.0
2010-11-04 14:20:00,24.03,24.05,24.01,24.05,457800.0,24.03,24.05,24.01,24.05,457800.0
2010-11-04 14:30:00,24.05,24.05,24.01,24.04,300300.0,24.05,24.05,24.01,24.04,300300.0
2010-11-04 14:40:00,24.04,24.05,23.98,23.99,508200.0,24.04,24.05,23.98,23.99,508200.0
2010-11-04 14:50:00,23.98,24.04,23.97,24.03,460600.0,23.98,24.04,23.97,24.03,460600.0
2010-11-04 15:00:00,24.03,24.1,24.01,24.1,712600.0,24.03,24.1,24.01,24.1,712600.0
2010-11-04 15:10:00,24.09,24.09,24.01,24.03,688100.0,24.09,24.09,24.01,24.03,688100.0
2010-11-04 15:20:00,24.02,24.09,23.98,24.05,1192100.0,24.02,24.09,23.98,24.05,1192100.0
2010-11-04 15:30:00,24.07,24.07,24.0,24.04,804300.0,24.07,24.07,24.0,24.04,804300.0
2010-11-04 15:40:00,24.02,24.04,23.97,24.0,1181600.0,24.02,24.04,23.97,24.0,1181600.0
2010-11-04 15:50:00,23.99,24.05,23.97,23.97,3264100.0,23.99,24.05,23.97,23.97,3264100.0
2010-11-05 09:30:00,24.41,24.42,24.08,24.19,1647800.0,24.41,24.42,24.08,24.19,1647800.0
2010-11-05 09:40:00,24.17,24.23,24.0,24.2,1450400.0,24.17,24.23,24.0,24.2,1450400.0
2010-11-05 09:50:00,24.22,24.27,24.0,24.05,1050000.0,24.22,24.27,24.0,24.05,1050000.0
2010-11-05 10:00:00,24.07,24.2,24.03,24.12,497700.0,24.07,24.2,24.03,24.12,497700.0
2010-11-05 10:10:00,24.12,24.21,24.09,24.12,527800.0,24.12,24.21,24.09,24.12,527800.0
2010-11-05 10:20:00,24.13,24.23,24.13,24.19,373800.0,24.13,24.23,24.13,24.19,373800.0
2010-11-05 10:30:00,24.19,24.21,24.12,24.15,475300.0,24.19,24.21,24.12,24.15,475300.0
2010-11-05 10:40:00,24.16,24.16,24.09,24.13,439600.0,24.16,24.16,24.09,24.13,439600.0
2010-11-05 10:50:00,24.13,24.16,24.08,24.09,379400.0,24.13,24.16,24.08,24.09,379400.0
2010-11-05 11:00:00,24.09,24.11,23.87,23.96,1262100.0,24.09,24.11,23.87,23.96,1262100.0
2010-11-05 11:10:00,23.96,23.96,23.84,23.91,1026900.0,23.96,23.96,23.84,23.91,1026900.0
2010-11-05 11:20:00,23.89,23.95,23.84,23.94,635600.0,23.89,23.95,23.84,23.94,635600.0
2010-11-05 11:30:00,23.95,24.09,23.95,23.99,613200.0,23.95,24.09,23.95,23.99,613200.0
2010-11-05 11:40:00,23.98,24.09,23.96,24.09,438900.0,23.98,24.09,23.96,24.09,438900.0
2010-11-05 11:50:00,24.09,24.12,23.91,23.95,676200.0,24.09,24.12,23.91,23.95,676200.0
2010-11-05 12:00:00,23.95,24.04,23.93,24.03,371700.0,23.95,24.04,23.93,24.03,371700.0
2010-11-05 12:10:00,24.03,24.04,23.97,23.99,205800.0,24.03,24.04,23.97,23.99,205800.0
2010-11-05 12:20:00,23.99,24.03,23.96,23.99,301700.0,23.99,24.03,23.96,23.99,301700.0
2010-11-05 12:30:00,23.98,24.06,23.97,24.04,181300.0,23.98,24.06,23.97,24.04,181300.0
2010-11-05 12:40:00,24.01,24.04,23.98,24.0,238000.0,24.01,24.04,23.98,24.0,238000.0
2010-11-05 12:50:00,24.02,24.03,23.97,23.97,177800.0,24.02,24.03,23.97,23.97,177800.0
2010-11-05 13:00:00,23.99,24.07,23.99,24.06,208600.0,23.99,24.07,23.99,24.06,208600.0
2010-11-05 13:10:00,24.07,24.07,24.03,24.06,182000.0,24.07,24.07,24.03,24.06,182000.0
2010-11-05 13:20:00,24.05,24.06,24.03,24.03,89600.0,24.05,24.06,24.03,24.03,89600.0
2010-11-05 13:30:00,24.03,24.05,24.01,24.04,214200.0,24.03,24.05,24.01,24.04,214200.0
2010-11-05 13:40:00,24.03,24.04,23.99,23.99,182000.0,24.03,24.04,23.99,23.99,182000.0
2010-11-05 13:50:00,23.99,24.03,23.96,24.0,288400.0,23.99,24.03,23.96,24.0,288400.0
2010-11-05 14:00:00,23.99,24.01,23.91,23.95,444500.0,23.99,24.01,23.91,23.95,444500.0
2010-11-05 14:10:00,23.95,23.95,23.9,23.92,275800.0,23.95,23.95,23.9,23.92,275800.0
2010-11-05 14:20:00,23.92,23.95,23.89,23.95,272300.0,23.92,23.95,23.89,23.95,272300.0
2010-11-05 14:30:00,23.92,23.99,23.9,23.91,422100.0,23.92,23.99,23.9,23.91,422100.0
2010-11-05 14:40:00,23.9,23.99,23.89,23.98,403900.0,23.9,23.99,23.89,23.98,403900.0
2010-11-05 14:50:00,23.98,24.0,23.96,23.98,301700.0,23.98,24.0,23.96,23.98,301700.0
2010-11-05 15:00:00,23.98,24.06,23.97,24.02,611800.0,23.98,24.06,23.97,24.02,611800.0
2010-11-05 15:10:00,24.02,24.02,23.94,24.0,303800.0,24.02,24.02,23.94,24.0,303800.0
2010-11-05 15:20:00,23.99,24.01,23.93,23.99,526400.0,23.99,24.01,23.93,23.99,526400.0
2010-11-05 15:30:00,24.0,24.0,23.93,23.93,395500.0,24.0,24.0,23.93,23.93,395500.0
2010-11-05 15:40:00,23.94,24.03,23.91,24.01,1301300.0,23.94,24.03,23.91,24.01,1301300.0
2010-11-05 15:50:00,24.01,24.02,23.95,24.01,1580600.0,24.01,24.02,23.95,24.01,1580600.0
2010-11-08 09:30:00,23.86,23.86,23.61,23.72,2068500.0,23.86,23.86,23.61,23.72,2068500.0
2010-11-08 09:40:00,23.71,23.8,23.64,23.72,1552600.0,23.71,23.8,23.64,23.72,1552600.0
2010-11-08 09:50:00,23.73,23.98,23.71,23.94,1655500.0,23.73,23.98,23.71,23.94,1655500.0
2010-11-08 10:00:00,23.94,24.29,23.91,24.2,2690100.0,23.94,24.29,23.91,24.2,2690100.0
2010-11-08 10:10:00,24.2,24.23,24.09,24.16,1057000.0,24.2,24.23,24.09,24.16,1057000.0
2010-11-08 10:20:00,24.16,24.26,24.16,24.24,767900.0,24.16,24.26,24.16,24.24,767900.0
2010-11-08 10:30:00,24.25,24.34,24.22,24.24,1408400.0,24.25,24.34,24.22,24.24,1408400.0
2010-11-08 10:40:00,24.24,24.35,24.23,24.35,568400.0,24.24,24.35,24.23,24.35,568400.0
2010-11-08 10:50:00,24.35,24.36,24.23,24.26,953400.0,24.35,24.36,24.23,24.26,953400.0
2010-11-08 11:00:00,24.27,24.27,24.15,24.18,646100.0,24.27,24.27,24.15,24.18,646100.0
2010-11-08 11:10:00,24.19,24.28,24.17,24.25,308000.0,24.19,24.28,24.17,24.25,308000.0
2010-11-08 11:20:00,24.25,24.33,24.25,24.26,329700.0,24.25,24.33,24.25,24.26,329700.0
2010-11-08 11:30:00,24.28,24.34,24.28,24.3,277900.0,24.28,24.34,24.28,24.3,277900.0
2010-11-08 11:40:00,24.31,24.32,24.06,24.11,1964900.0,24.31,24.32,24.06,24.11,1964900.0
2010-11-08 11:50:00,24.11,24.17,24.0,24.04,1484000.0,24.11,24.17,24.0,24.04,1484000.0
2010-11-08 12:00:00,24.05,24.06,23.98,24.03,785400.0,24.05,24.06,23.98,24.03,785400.0
2010-11-08 12:10:00,24.03,24.12,24.02,24.11,348600.0,24.03,24.12,24.02,24.11,348600.0
2010-11-08 12:20:00,24.1,24.18,23.95,24.14,1967700.0,24.1,24.18,23.95,24.14,1967700.0
2010-11-08 12:30:00,24.13,24.16,24.06,24.13,406700.0,24.13,24.16,24.06,24.13,406700.0
2010-11-08 12:40:00,24.13,24.15,24.1,24.13,228200.0,24.13,24.15,24.1,24.13,228200.0
2010-11-08 12:50:00,24.13,24.14,24.07,24.13,298900.0,24.13,24.14,24.07,24.13,298900.0
2010-11-08 13:00:00,24.13,24.16,24.11,24.14,193200.0,24.13,24.16,24.11,24.14,193200.0
2010-11-08 13:10:00,24.15,24.23,24.13,24.2,406000.0,24.15,24.23,24.13,24.2,406000.0
2010-11-08 13:20:00,24.21,24.23,24.15,24.18,170100.0,24.21,24.23,24.15,24.18,170100.0
2010-11-08 13:30:00,24.19,24.2,24.12,24.13,269500.0,24.19,24.2,24.12,24.13,269500.0
2010-11-08 13:40:00,24.13,24.14,24.07,24.14,258300.0,24.13,24.14,24.07,24.14,258300.0
2010-11-08 13:50:00,24.13,24.14,24.11,24.14,119000.0,24.13,24.14,24.11,24.14,119000.0
2010-11-08 14:00:00,24.12,24.19,24.11,24.18,275800.0,24.12,24.19,24.11,24.18,275800.0
2010-11-08 14:10:00,24.18,24.19,24.13,24.16,123200.0,24.18,24.19,24.13,24.16,123200.0
2010-11-08 14:20:00,24.16,24.18,24.12,24.13,157500.0,24.16,24.18,24.12,24.13,157500.0
2010-11-08 14:30:00,24.13,24.14,24.03,24.1,600600.0,24.13,24.14,24.03,24.1,600600.0
2010-11-08 14:40:00,24.08,24.09,24.06,24.07,214200.0,24.08,24.09,24.06,24.07,214200.0
2010-11-08 14:50:00,24.06,24.11,24.06,24.08,184100.0,24.06,24.11,24.06,24.08,184100.0
2010-11-08 15:00:00,24.08,24.11,24.06,24.06,198800.0,24.08,24.11,24.06,24.06,198800.0
2010-11-08 15:10:00,24.07,24.07,24.03,24.07,379400.0,24.07,24.07,24.03,24.07,379400.0
2010-11-08 15:20:00,24.06,24.09,24.04,24.06,417200.0,24.06,24.09,24.04,24.06,417200.0
2010-11-08 15:30:00,24.06,24.12,24.06,24.09,471100.0,24.06,24.12,24.06,24.09,471100.0
2010-11-08 15:40:00,24.09,24.14,24.07,24.12,630000.0,24.09,24.14,24.07,24.12,630000.0
2010-11-08 15:50:00,24.12,24.17,24.09,24.16,1211700.0,24.12,24.17,24.09,24.16,1211700.0
2010-11-09 09:30:00,24.25,24.66,24.25,24.52,3189200.0,24.25,24.66,24.25,24.52,3189200.0
2010-11-09 09:40:00,24.52,24.91,24.46,24.89,3525200.0,24.52,24.91,24.46,24.89,3525200.0
2010-11-09 09:50:00,24.89,24.99,24.75,24.85,4224500.0,24.89,24.99,24.75,24.85,4224500.0
2010-11-09 10:00:00,24.84,24.89,24.59,24.62,2839900.0,24.84,24.89,24.59,24.62,2839900.0
2010-11-09 10:10:00,24.61,24.8,24.6,24.77,1880200.0,24.61,24.8,24.6,24.77,1880200.0
2010-11-09 10:20:00,24.78,24.82,24.64,24.66,1066100.0,24.78,24.82,24.64,24.66,1066100.0
2010-11-09 10:30:00,24.66,24.76,24.61,24.61,852600.0,24.66,24.76,24.61,24.61,852600.0
2010-11-09 10:40:00,24.62,24.68,24.59,24.66,776300.0,24.62,24.68,24.59,24.66,776300.0
2010-11-09 10:50:00,24.67,24.72,24.64,24.67,610400.0,24.67,24.72,24.64,24.67,610400.0
2010-11-09 11:00:00,24.68,24.7,24.5,24.51,970200.0,24.68,24.7,24.5,24.51,970200.0
2010-11-09 11:10:00,24.52,24.59,24.48,24.53,948500.0,24.52,24.59,24.48,24.53,948500.0
2010-11-09 11:20:00,24.54,24.55,24.42,24.51,995400.0,24.54,24.55,24.42,24.51,995400.0
2010-11-09 11:30:00,24.5,24.63,24.48,24.62,491400.0,24.5,24.63,24.48,24.62,491400.0
2010-11-09 11:40:00,24.62,24.68,24.61,24.65,687400.0,24.62,24.68,24.61,24.65,687400.0
2010-11-09 11:50:00,24.65,24.7,24.51,24.51,741300.0,24.65,24.7,24.51,24.51,741300.0
2010-11-09 12:00:00,24.51,24.54,24.46,24.53,349300.0,24.51,24.54,24.46,24.53,349300.0
2010-11-09 12:10:00,24.54,24.57,24.5,24.55,247100.0,24.54,24.57,24.5,24.55,247100.0
2010-11-09 12:20:00,24.53,24.54,24.5,24.53,223300.0,24.53,24.54,24.5,24.53,223300.0
2010-11-09 12:30:00,24.54,24.64,24.53,24.59,445200.0,24.54,24.64,24.53,24.59,445200.0
2010-11-09 12:40:00,24.6,24.66,24.57,24.63,355600.0,24.6,24.66,24.57,24.63,355600.0
2010-11-09 12:50:00,24.63,24.66,24.63,24.63,217000.0,24.63,24.66,24.63,24.63,217000.0
2010-11-09 13:00:00,24.64,24.67,24.63,24.65,291200.0,24.64,24.67,24.63,24.65,291200.0
2010-11-09 13:10:00,24.65,24.69,24.63,24.65,577500.0,24.65,24.69,24.63,24.65,577500.0
2010-11-09 13:20:00,24.63,24.66,24.45,24.48,676200.0,24.63,24.66,24.45,24.48,676200.0
2010-11-09 13:30:00,24.48,24.51,24.44,24.44,695800.0,24.48,24.51,24.44,24.44,695800.0
2010-11-09 13:40:00,24.44,24.44,24.26,24.36,1425900.0,24.44,24.44,24.26,24.36,1425900.0
2010-11-09 13:50:00,24.36,24.43,24.32,24.43,560000.0,24.36,24.43,24.32,24.43,560000.0
2010-11-09 14:00:00,24.42,24.44,24.38,24.4,311500.0,24.42,24.44,24.38,24.4,311500.0
2010-11-09 14:10:00,24.4,24.44,24.37,24.43,406700.0,24.4,24.44,24.37,24.43,406700.0
2010-11-09 14:20:00,24.43,24.43,24.39,24.4,251300.0,24.43,24.43,24.39,24.4,251300.0
2010-11-09 14:30:00,24.4,24.45,24.4,24.42,372400.0,24.4,24.45,24.4,24.42,372400.0
2010-11-09 14:40:00,24.41,24.42,24.29,24.34,1080100.0,24.41,24.42,24.29,24.34,1080100.0
2010-11-09 14:50:00,24.33,24.37,24.31,24.35,322000.0,24.33,24.37,24.31,24.35,322000.0
2010-11-09 15:00:00,24.34,24.34,24.2,24.26,1088500.0,24.34,24.34,24.2,24.26,1088500.0
2010-11-09 15:10:00,24.26,24.33,24.22,24.29,644000.0,24.26,24.33,24.22,24.29,644000.0
2010-11-09 15:20:00,24.28,24.35,24.25,24.32,781200.0,24.28,24.35,24.25,24.32,781200.0
2010-11-09 15:30:00,24.31,24.38,24.26,24.34,1137500.0,24.31,24.38,24.26,24.34,1137500.0
2010-11-09 15:40:00,24.34,24.37,24.23,24.24,1389500.0,24.34,24.37,24.23,24.24,1389500.0
2010-11-09 15:50:00,24.24,24.37,24.23,24.35,1637300.0,24.24,24.37,24.23,24.35,1637300.0
2010-11-10 09:30:00,24.29,24.54,24.09,24.48,2045400.0,24.29,24.54,24.09,24.48,2045400.0
2010-11-10 09:40:00,24.51,24.52,24.32,24.32,781200.0,24.51,24.52,24.32,24.32,781200.0
2010-11-10 09:50:00,24.38,24.63,24.36,24.61,1305500.0,24.38,24.63,24.36,24.61,1305500.0
2010-11-10 10:00:00,24.63,24.68,24.51,24.61,1501500.0,24.63,24.68,24.51,24.61,1501500.0
2010-11-10 10:10:00,24.61,24.82,24.59,24.73,2254700.0,24.61,24.82,24.59,24.73,2254700.0
2010-11-10 10:20:00,24.72,24.79,24.57,24.58,1036700.0,24.72,24.79,24.57,24.58,1036700.0
2010-11-10 10:30:00,24.6,24.69,24.54,24.66,681800.0,24.6,24.69,24.54,24.66,681800.0
2010-11-10 10:40:00,24.67,24.67,24.49,24.5,680400.0,24.67,24.67,24.49,24.5,680400.0
2010-11-10 10:50:00,24.51,24.61,24.46,24.61,416500.0,24.51,24.61,24.46,24.61,416500.0
2010-11-10 11:00:00,24.61,24.68,24.56,24.56,411600.0,24.61,24.68,24.56,24.56,411600.0
2010-11-10 11:10:00,24.56,24.66,24.56,24.66,291200.0,24.56,24.66,24.56,24.66,291200.0
2010-11-10 11:20:00,24.65,24.71,24.6,24.7,527800.0,24.65,24.71,24.6,24.7,527800.0
2010-11-10 11:30:00,24.71,24.77,24.66,24.7,667100.0,24.71,24.77,24.66,24.7,667100.0
2010-11-10 11:40:00,24.7,24.75,24.69,24.74,214900.0,24.7,24.75,24.69,24.74,214900.0
2010-11-10 11:50:00,24.74,24.79,24.71,24.74,460600.0,24.74,24.79,24.71,24.74,460600.0
2010-11-10 12:00:00,24.74,24.88,24.74,24.84,1249500.0,24.74,24.88,24.74,24.84,1249500.0
2010-11-10 12:10:00,24.84,24.89,24.84,24.86,918400.0,24.84,24.89,24.84,24.86,918400.0
2010-11-10 12:20:00,24.86,24.88,24.79,24.82,716100.0,24.86,24.88,24.79,24.82,716100.0
2010-11-10 12:30:00,24.83,24.87,24.82,24.86,716800.0,24.83,24.87,24.82,24.86,716800.0
2010-11-10 12:40:00,24.86,24.86,24.81,24.85,384300.0,24.86,24.86,24.81,24.85,384300.0
2010-11-10 12:50:00,24.85,24.97,24.83,24.92,1474900.0,24.85,24.97,24.83,24.92,1474900.0
2010-11-10 13:00:00,24.91,24.93,24.83,24.86,616000.0,24.91,24.93,24.83,24.86,616000.0
2010-11-10 13:10:00,24.86,24.93,24.83,24.9,406700.0,24.86,24.93,24.83,24.9,406700.0
2010-11-10 13:20:00,24.92,24.93,24.85,24.87,460600.0,24.92,24.93,24.85,24.87,460600.0
2010-11-10 13:30:00,24.87,24.92,24.86,24.92,242200.0,24.87,24.92,24.86,24.92,242200.0
2010-11-10 13:40:00,24.92,25.13,24.9,25.12,2059400.0,24.92,25.13,24.9,25.12,2059400.0
2010-11-10 13:50:00,25.11,25.12,25.0,25.02,900900.0,25.11,25.12,25.0,25.02,900900.0
2010-11-10 14:00:00,25.02,25.19,24.95,25.13,2066400.0,25.02,25.19,24.95,25.13,2066400.0
2010-11-10 14:10:00,25.11,25.17,25.11,25.13,876400.0,25.11,25.17,25.11,25.13,876400.0
2010-11-10 14:20:00,25.13,25.17,25.03,25.17,1066800.0,25.13,25.17,25.03,25.17,1066800.0
2010-11-10 14:30:00,25.15,25.17,25.05,25.12,581700.0,25.15,25.17,25.05,25.12,581700.0
2010-11-10 14:40:00,25.1,25.14,25.04,25.07,674800.0,25.1,25.14,25.04,25.07,674800.0
2010-11-10 14:50:00,25.06,25.14,25.06,25.12,543200.0,25.06,25.14,25.06,25.12,543200.0
2010-11-10 15:00:00,25.14,25.14,25.08,25.11,421400.0,25.14,25.14,25.08,25.11,421400.0
2010-11-10 15:10:00,25.1,25.14,25.03,25.05,906500.0,25.1,25.14,25.03,25.05,906500.0
2010-11-10 15:20:00,25.06,25.2,25.05,25.18,1111600.0,25.06,25.2,25.05,25.18,1111600.0
2010-11-10 15:30:00,25.18,25.24,25.1,25.15,1558900.0,25.18,25.24,25.1,25.15,1558900.0
2010-11-10 15:40:00,25.15,25.24,25.12,25.23,899500.0,25.15,25.24,25.12,25.23,899500.0
2010-11-10 15:50:00,25.23,25.32,25.21,25.28,2892400.0,25.23,25.32,25.21,25.28,2892400.0
2010-11-11 09:30:00,24.99,25.14,24.79,25.1,2468200.0,24.99,25.14,24.79,25.1,2468200.0
2010-11-11 09:40:00,25.07,25.43,25.0,25.43,2699900.0,25.07,25.43,25.0,25.43,2699900.0
2010-11-11 09:50:00,25.42,25.53,25.29,25.51,2932300.0,25.42,25.53,25.29,25.51,2932300.0
2010-11-11 10:00:00,25.5,25.52,25.3,25.37,1596700.0,25.5,25.52,25.3,25.37,1596700.0
2010-11-11 10:10:00,25.37,25.4,25.21,25.21,1374100.0,25.37,25.4,25.21,25.21,1374100.0
2010-11-11 10:20:00,25.21,25.38,25.1,25.34,1290100.0,25.21,25.38,25.1,25.34,1290100.0
2010-11-11 10:30:00,25.35,25.36,25.18,25.23,919100.0,25.35,25.36,25.18,25.23,919100.0
2010-11-11 10:40:00,25.21,25.21,25.08,25.08,601300.0,25.21,25.21,25.08,25.08,601300.0
2010-11-11 10:50:00,25.1,25.17,25.05,25.12,651000.0,25.1,25.17,25.05,25.12,651000.0
2010-11-11 11:00:00,25.12,25.15,25.06,25.09,437500.0,25.12,25.15,25.06,25.09,437500.0
2010-11-11 11:10:00,25.09,25.14,25.06,25.11,212800.0,25.09,25.14,25.06,25.11,212800.0
2010-11-11 11:20:00,25.1,25.11,24.86,24.88,1518300.0,25.1,25.11,24.86,24.88,1518300.0
2010-11-11 11:30:00,24.87,25.08,24.86,25.04,1017100.0,24.87,25.08,24.86,25.04,1017100.0
2010-11-11 11:40:00,25.04,25.11,24.96,25.03,702100.0,25.04,25.11,24.96,25.03,702100.0
2010-11-11 11:50:00,25.03,25.08,25.01,25.05,325500.0,25.03,25.08,25.01,25.05,325500.0
2010-11-11 12:00:00,25.04,25.1,25.03,25.05,597100.0,25.04,25.1,25.03,25.05,597100.0
2010-11-11 12:10:00,25.05,25.2,25.05,25.13,590100.0,25.05,25.2,25.05,25.13,590100.0
2010-11-11 12:20:00,25.12,25.14,25.09,25.11,178500.0,25.12,25.14,25.09,25.11,178500.0
2010-11-11 12:30:00,25.11,25.12,25.02,25.04,340200.0,25.11,25.12,25.02,25.04,340200.0
2010-11-11 12:40:00,25.03,25.09,25.03,25.04,146300.0,25.03,25.09,25.03,25.04,146300.0
2010-11-11 12:50:00,25.05,25.16,25.05,25.12,375200.0,25.05,25.16,25.05,25.12,375200.0
2010-11-11 13:00:00,25.14,25.16,25.07,25.1,487900.0,25.14,25.16,25.07,25.1,487900.0
2010-11-11 13:10:00,25.1,25.17,25.09,25.12,240100.0,25.1,25.17,25.09,25.12,240100.0
2010-11-11 13:20:00,25.13,25.16,25.08,25.1,189700.0,25.13,25.16,25.08,25.1,189700.0
2010-11-11 13:30:00,25.11,25.14,25.08,25.14,153300.0,25.11,25.14,25.08,25.14,153300.0
2010-11-11 13:40:00,25.14,25.24,25.13,25.2,436800.0,25.14,25.24,25.13,25.2,436800.0
2010-11-11 13:50:00,25.19,25.22,25.15,25.16,261100.0,25.19,25.22,25.15,25.16,261100.0
2010-11-11 14:00:00,25.17,25.18,25.12,25.16,208600.0,25.17,25.18,25.12,25.16,208600.0
2010-11-11 14:10:00,25.16,25.2,25.16,25.2,194600.0,25.16,25.2,25.16,25.2,194600.0
2010-11-11 14:20:00,25.19,25.2,25.1,25.12,403900.0,25.19,25.2,25.1,25.12,403900.0
2010-11-11 14:30:00,25.12,25.14,25.03,25.04,462000.0,25.12,25.14,25.03,25.04,462000.0
2010-11-11 14:40:00,25.03,25.07,25.0,25.03,378000.0,25.03,25.07,25.0,25.03,378000.0
2010-11-11 14:50:00,25.03,25.07,25.01,25.05,207900.0,25.03,25.07,25.01,25.05,207900.0
2010-11-11 15:00:00,25.05,25.11,25.04,25.07,348600.0,25.05,25.11,25.04,25.07,348600.0
2010-11-11 15:10:00,25.07,25.1,25.03,25.04,249200.0,25.07,25.1,25.03,25.04,249200.0
2010-11-11 15:20:00,25.04,25.06,25.0,25.03,451500.0,25.04,25.06,25.0,25.03,451500.0
2010-11-11 15:30:00,25.03,25.04,24.92,24.99,805700.0,25.03,25.04,24.92,24.99,805700.0
2010-11-11 15:40:00,24.99,25.02,24.95,24.96,627900.0,24.99,25.02,24.95,24.96,627900.0
2010-11-11 15:50:00,24.96,25.03,24.94,25.02,1136800.0,24.96,25.03,24.94,25.02,1136800.0
2010-11-12 09:30:00,24.94,25.21,24.89,25.05,1515500.0,24.94,25.21,24.89,25.05,1515500.0
2010-11-12 09:40:00,25.05,25.2,25.04,25.04,979300.0,25.05,25.2,25.04,25.04,979300.0
2010-11-12 09:50:00,25.05,25.13,25.0,25.05,540400.0,25.05,25.13,25.0,25.05,540400.0
2010-11-12 10:00:00,25.06,25.11,25.02,25.08,438200.0,25.06,25.11,25.02,25.08,438200.0
2010-11-12 10:10:00,25.08,25.27,25.04,25.25,1274000.0,25.08,25.27,25.04,25.25,1274000.0
2010-11-12 10:20:00,25.24,25.26,25.09,25.11,860300.0,25.24,25.26,25.09,25.11,860300.0
2010-11-12 10:30:00,25.13,25.15,25.02,25.05,587300.0,25.13,25.15,25.02,25.05,587300.0
2010-11-12 10:40:00,25.04,25.07,24.94,25.07,809200.0,25.04,25.07,24.94,25.07,809200.0
2010-11-12 10:50:00,25.06,25.06,24.8,24.86,1397900.0,25.06,25.06,24.8,24.86,1397900.0
2010-11-12 11:00:00,24.86,24.91,24.8,24.87,750400.0,24.86,24.91,24.8,24.87,750400.0
2010-11-12 11:10:00,24.86,24.97,24.86,24.9,331100.0,24.86,24.97,24.86,24.9,331100.0
2010-11-12 11:20:00,24.9,24.98,24.88,24.95,327600.0,24.9,24.98,24.88,24.95,327600.0
2010-11-12 11:30:00,24.94,24.96,24.9,24.93,238700.0,24.94,24.96,24.9,24.93,238700.0
2010-11-12 11:40:00,24.94,24.97,24.91,24.92,418600.0,24.94,24.97,24.91,24.92,418600.0
2010-11-12 11:50:00,24.92,24.93,24.81,24.84,625800.0,24.92,24.93,24.81,24.84,625800.0
2010-11-12 12:00:00,24.83,24.84,24.71,24.71,784700.0,24.83,24.84,24.71,24.71,784700.0
2010-11-12 12:10:00,24.71,24.72,24.57,24.57,1027600.0,24.71,24.72,24.57,24.57,1027600.0
2010-11-12 12:20:00,24.57,24.57,24.45,24.52,1383200.0,24.57,24.57,24.45,24.52,1383200.0
2010-11-12 12:30:00,24.52,24.55,24.3,24.39,1597400.0,24.52,24.55,24.3,24.39,1597400.0
2010-11-12 12:40:00,24.4,24.49,24.36,24.37,637000.0,24.4,24.49,24.36,24.37,637000.0
2010-11-12 12:50:00,24.36,24.45,24.31,24.36,853300.0,24.36,24.45,24.31,24.36,853300.0
2010-11-12 13:00:00,24.37,24.41,24.31,24.34,586600.0,24.37,24.41,24.31,24.34,586600.0
2010-11-12 13:10:00,24.34,24.44,24.31,24.41,422100.0,24.34,24.44,24.31,24.41,422100.0
2010-11-12 13:20:00,24.42,24.48,24.38,24.45,382900.0,24.42,24.48,24.38,24.45,382900.0
2010-11-12 13:30:00,24.45,24.55,24.42,24.51,426300.0,24.45,24.55,24.42,24.51,426300.0
2010-11-12 13:40:00,24.52,24.53,24.41,24.45,272300.0,24.52,24.53,24.41,24.45,272300.0
2010-11-12 13:50:00,24.44,24.46,24.33,24.35,286300.0,24.44,24.46,24.33,24.35,286300.0
2010-11-12 14:00:00,24.35,24.42,24.33,24.4,283500.0,24.35,24.42,24.33,24.4,283500.0
2010-11-12 14:10:00,24.39,24.54,24.39,24.52,393400.0,24.39,24.54,24.39,24.52,393400.0
2010-11-12 14:20:00,24.52,24.53,24.43,24.49,308700.0,24.52,24.53,24.43,24.49,308700.0
2010-11-12 14:30:00,24.49,24.53,24.44,24.53,290500.0,24.49,24.53,24.44,24.53,290500.0
2010-11-12 14:40:00,24.53,24.62,24.49,24.61,427700.0,24.53,24.62,24.49,24.61,427700.0
2010-11-12 14:50:00,24.62,24.69,24.62,24.62,518700.0,24.62,24.69,24.62,24.62,518700.0
2010-11-12 15:00:00,24.62,24.68,24.57,24.67,814100.0,24.62,24.68,24.57,24.67,814100.0
2010-11-12 15:10:00,24.66,24.78,24.66,24.74,990500.0,24.66,24.78,24.66,24.74,990500.0
2010-11-12 15:20:00,24.74,24.78,24.63,24.65,543900.0,24.74,24.78,24.63,24.65,543900.0
2010-11-12 15:30:00,24.65,24.7,24.58,24.62,497000.0,24.65,24.7,24.58,24.62,497000.0
2010-11-12 15:40:00,24.63,24.76,24.59,24.76,1301300.0,24.63,24.76,24.59,24.76,1301300.0
2010-11-12 15:50:00,24.75,24.8,24.71,24.71,1727600.0,24.75,24.8,24.71,24.71,1727600.0
2010-11-15 09:30:00,24.57,24.79,24.3,24.35,1908200.0,24.57,24.79,24.3,24.35,1908200.0
2010-11-15 09:40:00,24.37,24.52,24.16,24.23,2028600.0,24.37,24.52,24.16,24.23,2028600.0
2010-11-15 09:50:00,24.21,24.26,24.1,24.21,1253000.0,24.21,24.26,24.1,24.21,1253000.0
2010-11-15 10:00:00,24.21,24.26,24.03,24.12,1111600.0,24.21,24.26,24.03,24.12,1111600.0
2010-11-15 10:10:00,24.11,24.36,24.1,24.28,913500.0,24.11,24.36,24.1,24.28,913500.0
2010-11-15 10:20:00,24.28,24.29,24.14,24.15,599200.0,24.28,24.29,24.14,24.15,599200.0
2010-11-15 10:30:00,24.15,24.32,24.14,24.31,472500.0,24.15,24.32,24.14,24.31,472500.0
2010-11-15 10:40:00,24.3,24.31,24.19,24.24,344400.0,24.3,24.31,24.19,24.24,344400.0
2010-11-15 10:50:00,24.27,24.27,24.18,24.24,238700.0,24.27,24.27,24.18,24.24,238700.0
2010-11-15 11:00:00,24.24,24.3,24.12,24.14,568400.0,24.24,24.3,24.12,24.14,568400.0
2010-11-15 11:10:00,24.14,24.23,24.12,24.18,866600.0,24.14,24.23,24.12,24.18,866600.0
2010-11-15 11:20:00,24.17,24.23,24.03,24.05,828800.0,24.17,24.23,24.03,24.05,828800.0
2010-11-15 11:30:00,24.05,24.14,24.01,24.04,816200.0,24.05,24.14,24.01,24.04,816200.0
2010-11-15 11:40:00,24.04,24.21,24.02,24.19,786800.0,24.04,24.21,24.02,24.19,786800.0
2010-11-15 11:50:00,24.19,24.24,24.16,24.19,609000.0,24.19,24.24,24.16,24.19,609000.0
2010-11-15 12:00:00,24.2,24.3,24.19,24.2,625100.0,24.2,24.3,24.19,24.2,625100.0
2010-11-15 12:10:00,24.2,24.23,24.15,24.2,327600.0,24.2,24.23,24.15,24.2,327600.0
2010-11-15 12:20:00,24.2,24.22,24.15,24.19,242200.0,24.2,24.22,24.15,24.19,242200.0
2010-11-15 12:30:00,24.18,24.19,24.09,24.13,480900.0,24.18,24.19,24.09,24.13,480900.0
2010-11-15 12:40:00,24.12,24.14,24.09,24.12,450800.0,24.12,24.14,24.09,24.12,450800.0
2010-11-15 12:50:00,24.12,24.17,24.07,24.09,434700.0,24.12,24.17,24.07,24.09,434700.0
2010-11-15 13:00:00,24.09,24.09,24.05,24.06,300300.0,24.09,24.09,24.05,24.06,300300.0
2010-11-15 13:10:00,24.07,24.13,24.05,24.1,431200.0,24.07,24.13,24.05,24.1,431200.0
2010-11-15 13:20:00,24.1,24.24,24.08,24.19,463400.0,24.1,24.24,24.08,24.19,463400.0
2010-11-15 13:30:00,24.19,24.25,24.19,24.21,462700.0,24.19,24.25,24.19,24.21,462700.0
2010-11-15 13:40:00,24.21,24.23,24.19,24.21,539700.0,24.21,24.23,24.19,24.21,539700.0
2010-11-15 13:50:00,24.22,24.32,24.21,24.27,1013600.0,24.22,24.32,24.21,24.27,1013600.0
2010-11-15 14:00:00,24.27,24.4,24.27,24.31,686700.0,24.27,24.4,24.27,24.31,686700.0
2010-11-15 14:10:00,24.3,24.3,24.21,24.24,322000.0,24.3,24.3,24.21,24.24,322000.0
2010-11-15 14:20:00,24.24,24.32,24.24,24.29,341600.0,24.24,24.32,24.24,24.29,341600.0
2010-11-15 14:30:00,24.3,24.31,24.11,24.17,1480500.0,24.3,24.31,24.11,24.17,1480500.0
2010-11-15 14:40:00,24.17,24.21,24.1,24.13,886900.0,24.17,24.21,24.1,24.13,886900.0
2010-11-15 14:50:00,24.12,24.21,24.12,24.19,370300.0,24.12,24.21,24.12,24.19,370300.0
2010-11-15 15:00:00,24.2,24.23,24.16,24.23,364700.0,24.2,24.23,24.16,24.23,364700.0
2010-11-15 15:10:00,24.25,24.25,24.1,24.16,865200.0,24.25,24.25,24.1,24.16,865200.0
2010-11-15 15:20:00,24.17,24.17,24.02,24.09,1145900.0,24.17,24.17,24.02,24.09,1145900.0
2010-11-15 15:30:00,24.09,24.16,24.07,24.11,821800.0,24.09,24.16,24.07,24.11,821800.0
2010-11-15 15:40:00,24.11,24.14,24.0,24.03,1516900.0,24.11,24.14,24.0,24.03,1516900.0
2010-11-15 15:50:00,24.05,24.05,23.95,24.04,2839900.0,24.05,24.05,23.95,24.04,2839900.0
2010-11-16 09:30:00,23.82,24.12,23.73,24.03,2117500.0,23.82,24.12,23.73,24.03,2117500.0
2010-11-16 09:40:00,24.03,24.18,23.77,23.8,1578500.0,24.03,24.18,23.77,23.8,1578500.0
2010-11-16 09:50:00,23.8,23.8,23.6,23.78,1716400.0,23.8,23.8,23.6,23.78,1716400.0
2010-11-16 10:00:00,23.79,23.91,23.68,23.82,1129100.0,23.79,23.91,23.68,23.82,1129100.0
2010-11-16 10:10:00,23.8,23.86,23.68,23.85,711900.0,23.8,23.86,23.68,23.85,711900.0
2010-11-16 10:20:00,23.84,23.84,23.72,23.76,602700.0,23.84,23.84,23.72,23.76,602700.0
2010-11-16 10:30:00,23.77,23.77,23.63,23.64,702100.0,23.77,23.77,23.63,23.64,702100.0
2010-11-16 10:40:00,23.63,23.74,23.62,23.74,619500.0,23.63,23.74,23.62,23.74,619500.0
2010-11-16 10:50:00,23.73,23.81,23.68,23.77,368200.0,23.73,23.81,23.68,23.77,368200.0
2010-11-16 11:00:00,23.77,23.79,23.45,23.48,1668100.0,23.77,23.79,23.45,23.48,1668100.0
2010-11-16 11:10:00,23.48,23.57,23.37,23.42,1101100.0,23.48,23.57,23.37,23.42,1101100.0
2010-11-16 11:20:00,23.41,23.56,23.38,23.52,718200.0,23.41,23.56,23.38,23.52,718200.0
2010-11-16 11:30:00,23.52,23.67,23.52,23.62,714700.0,23.52,23.67,23.52,23.62,714700.0
2010-11-16 11:40:00,23.63,23.63,23.44,23.5,659400.0,23.63,23.63,23.44,23.5,659400.0
2010-11-16 11:50:00,23.49,23.62,23.48,23.58,293300.0,23.49,23.62,23.48,23.58,293300.0
2010-11-16 12:00:00,23.57,23.6,23.49,23.49,401800.0,23.57,23.6,23.49,23.49,401800.0
2010-11-16 12:10:00,23.51,23.6,23.44,23.53,343000.0,23.51,23.6,23.44,23.53,343000.0
2010-11-16 12:20:00,23.53,23.6,23.49,23.56,294700.0,23.53,23.6,23.49,23.56,294700.0
2010-11-16 12:30:00,23.57,23.59,23.4,23.41,443800.0,23.57,23.59,23.4,23.41,443800.0
2010-11-16 12:40:00,23.41,23.46,23.37,23.42,548100.0,23.41,23.46,23.37,23.42,548100.0
2010-11-16 12:50:00,23.43,23.57,23.43,23.54,774200.0,23.43,23.57,23.43,23.54,774200.0
2010-11-16 13:00:00,23.53,23.54,23.42,23.45,282800.0,23.53,23.54,23.42,23.45,282800.0
2010-11-16 13:10:00,23.45,23.49,23.37,23.43,500500.0,23.45,23.49,23.37,23.43,500500.0
2010-11-16 13:20:00,23.43,23.52,23.4,23.49,364700.0,23.43,23.52,23.4,23.49,364700.0
2010-11-16 13:30:00,23.49,23.53,23.47,23.52,387800.0,23.49,23.53,23.47,23.52,387800.0
2010-11-16 13:40:00,23.52,23.55,23.44,23.48,479500.0,23.52,23.55,23.44,23.48,479500.0
2010-11-16 13:50:00,23.49,23.63,23.48,23.57,392000.0,23.49,23.63,23.48,23.57,392000.0
2010-11-16 14:00:00,23.57,23.63,23.56,23.61,529900.0,23.57,23.63,23.56,23.61,529900.0
2010-11-16 14:10:00,23.61,23.63,23.53,23.54,352800.0,23.61,23.63,23.53,23.54,352800.0
2010-11-16 14:20:00,23.53,23.59,23.52,23.56,441000.0,23.53,23.59,23.52,23.56,441000.0
2010-11-16 14:30:00,23.55,23.56,23.49,23.51,332500.0,23.55,23.56,23.49,23.51,332500.0
2010-11-16 14:40:00,23.53,23.62,23.48,23.62,361200.0,23.53,23.62,23.48,23.62,361200.0
2010-11-16 14:50:00,23.62,23.65,23.59,23.63,436100.0,23.62,23.65,23.59,23.63,436100.0
2010-11-16 15:00:00,23.61,23.65,23.59,23.61,258300.0,23.61,23.65,23.59,23.61,258300.0
2010-11-16 15:10:00,23.61,23.62,23.48,23.5,593600.0,23.61,23.62,23.48,23.5,593600.0
2010-11-16 15:20:00,23.5,23.54,23.48,23.49,406700.0,23.5,23.54,23.48,23.49,406700.0
2010-11-16 15:30:00,23.49,23.55,23.47,23.49,636300.0,23.49,23.55,23.47,23.49,636300.0
2010-11-16 15:40:00,23.5,23.57,23.48,23.56,849100.0,23.5,23.57,23.48,23.56,849100.0
2010-11-16 15:50:00,23.56,23.63,23.54,23.63,1302000.0,23.56,23.63,23.54,23.63,1302000.0
2010-11-17 09:30:00,23.53,23.76,23.43,23.72,1215200.0,23.53,23.76,23.43,23.72,1215200.0
2010-11-17 09:40:00,23.72,23.81,23.64,23.64,687400.0,23.72,23.81,23.64,23.64,687400.0
2010-11-17 09:50:00,23.64,23.67,23.44,23.52,1046500.0,23.64,23.67,23.44,23.52,1046500.0
2010-11-17 10:00:00,23.51,23.61,23.51,23.55,614600.0,23.51,23.61,23.51,23.55,614600.0
2010-11-17 10:10:00,23.56,23.66,23.54,23.63,478100.0,23.56,23.66,23.54,23.63,478100.0
2010-11-17 10:20:00,23.65,23.9,23.62,23.86,877100.0,23.65,23.9,23.62,23.86,877100.0
2010-11-17 10:30:00,23.88,23.92,23.79,23.9,604800.0,23.88,23.92,23.79,23.9,604800.0
2010-11-17 10:40:00,23.9,24.07,23.88,23.96,732200.0,23.9,24.07,23.88,23.96,732200.0
2010-11-17 10:50:00,23.94,23.97,23.84,23.85,368200.0,23.94,23.97,23.84,23.85,368200.0
2010-11-17 11:00:00,23.84,23.85,23.7,23.78,505400.0,23.84,23.85,23.7,23.78,505400.0
2010-11-17 11:10:00,23.79,23.99,23.78,23.93,429100.0,23.79,23.99,23.78,23.93,429100.0
2010-11-17 11:20:00,23.92,23.93,23.84,23.89,193200.0,23.92,23.93,23.84,23.89,193200.0
2010-11-17 11:30:00,23.87,23.91,23.85,23.88,224000.0,23.87,23.91,23.85,23.88,224000.0
2010-11-17 11:40:00,23.89,23.91,23.82,23.86,260400.0,23.89,23.91,23.82,23.86,260400.0
2010-11-17 11:50:00,23.84,23.88,23.8,23.84,165200.0,23.84,23.88,23.8,23.84,165200.0
2010-11-17 12:00:00,23.85,23.89,23.82,23.86,112000.0,23.85,23.89,23.82,23.86,112000.0
2010-11-17 12:10:00,23.86,23.91,23.84,23.88,170100.0,23.86,23.91,23.84,23.88,170100.0
2010-11-17 12:20:00,23.88,23.94,23.87,23.89,141400.0,23.88,23.94,23.87,23.89,141400.0
2010-11-17 12:30:00,23.9,23.92,23.85,23.9,107100.0,23.9,23.92,23.85,23.9,107100.0
2010-11-17 12:40:00,23.9,23.91,23.81,23.84,247100.0,23.9,23.91,23.81,23.84,247100.0
2010-11-17 12:50:00,23.84,23.86,23.77,23.78,419300.0,23.84,23.86,23.77,23.78,419300.0
2010-11-17 13:00:00,23.79,23.84,23.76,23.82,197400.0,23.79,23.84,23.76,23.82,197400.0
2010-11-17 13:10:00,23.82,23.85,23.8,23.83,298200.0,23.82,23.85,23.8,23.83,298200.0
2010-11-17 13:20:00,23.83,24.03,23.83,24.02,569800.0,23.83,24.03,23.83,24.02,569800.0
2010-11-17 13:30:00,24.0,24.05,23.96,23.96,438900.0,24.0,24.05,23.96,23.96,438900.0
2010-11-17 13:40:00,23.97,24.01,23.93,23.94,298200.0,23.97,24.01,23.93,23.94,298200.0
2010-11-17 13:50:00,23.93,23.96,23.92,23.94,341600.0,23.93,23.96,23.92,23.94,341600.0
2010-11-17 14:00:00,23.93,23.95,23.92,23.94,182700.0,23.93,23.95,23.92,23.94,182700.0
2010-11-17 14:10:00,23.94,23.97,23.92,23.93,177100.0,23.94,23.97,23.92,23.93,177100.0
2010-11-17 14:20:00,23.94,23.99,23.9,23.98,172200.0,23.94,23.99,23.9,23.98,172200.0
2010-11-17 14:30:00,23.98,23.99,23.93,23.94,305900.0,23.98,23.99,23.93,23.94,305900.0
2010-11-17 14:40:00,23.93,24.0,23.91,23.93,277200.0,23.93,24.0,23.91,23.93,277200.0
2010-11-17 14:50:00,23.91,23.96,23.89,23.94,235900.0,23.91,23.96,23.89,23.94,235900.0
2010-11-17 15:00:00,23.95,23.97,23.83,23.84,352800.0,23.95,23.97,23.83,23.84,352800.0
2010-11-17 15:10:00,23.83,23.9,23.8,23.85,407400.0,23.83,23.9,23.8,23.85,407400.0
2010-11-17 15:20:00,23.86,23.87,23.61,23.63,830900.0,23.86,23.87,23.61,23.63,830900.0
2010-11-17 15:30:00,23.62,23.72,23.51,23.7,1282400.0,23.62,23.72,23.51,23.7,1282400.0
2010-11-17 15:40:00,23.71,23.81,23.67,23.8,721000.0,23.71,23.81,23.67,23.8,721000.0
2010-11-17 15:50:00,23.8,23.82,23.79,23.81,1315300.0,23.8,23.82,23.79,23.81,1315300.0
2010-11-18 09:30:00,24.21,24.34,24.11,24.32,1567300.0,24.21,24.34,24.11,24.32,1567300.0
2010-11-18 09:40:00,24.32,24.34,24.21,24.21,1330700.0,24.32,24.34,24.21,24.21,1330700.0
2010-11-18 09:50:00,24.23,24.24,24.08,24.13,1230600.0,24.23,24.24,24.08,24.13,1230600.0
2010-11-18 10:00:00,24.15,24.31,24.13,24.31,667100.0,24.15,24.31,24.13,24.31,667100.0
2010-11-18 10:10:00,24.31,24.4,24.22,24.26,1472800.0,24.31,24.4,24.22,24.26,1472800.0
2010-11-18 10:20:00,24.27,24.35,24.24,24.31,377300.0,24.27,24.35,24.24,24.31,377300.0
2010-11-18 10:30:00,24.31,24.36,24.29,24.33,354200.0,24.31,24.36,24.29,24.33,354200.0
2010-11-18 10:40:00,24.32,24.37,24.29,24.33,301000.0,24.32,24.37,24.29,24.33,301000.0
2010-11-18 10:50:00,24.35,24.38,24.31,24.31,333200.0,24.35,24.38,24.31,24.31,333200.0
2010-11-18 11:00:00,24.32,24.37,24.32,24.33,273000.0,24.32,24.37,24.32,24.33,273000.0
2010-11-18 11:10:00,24.34,24.38,24.29,24.32,427700.0,24.34,24.38,24.29,24.32,427700.0
2010-11-18 11:20:00,24.31,24.31,24.19,24.26,688800.0,24.31,24.31,24.19,24.26,688800.0
2010-11-18 11:30:00,24.27,24.3,24.18,24.21,279300.0,24.27,24.3,24.18,24.21,279300.0
2010-11-18 11:40:00,24.2,24.27,24.18,24.25,233800.0,24.2,24.27,24.18,24.25,233800.0
2010-11-18 11:50:00,24.25,24.27,24.22,24.26,251300.0,24.25,24.27,24.22,24.26,251300.0
2010-11-18 12:00:00,24.27,24.35,24.25,24.33,276500.0,24.27,24.35,24.25,24.33,276500.0
2010-11-18 12:10:00,24.33,24.34,24.3,24.34,259700.0,24.33,24.34,24.3,24.34,259700.0
2010-11-18 12:20:00,24.34,24.35,24.32,24.34,100800.0,24.34,24.35,24.32,24.34,100800.0
2010-11-18 12:30:00,24.34,24.34,24.32,24.32,211400.0,24.34,24.34,24.32,24.32,211400.0
2010-11-18 12:40:00,24.32,24.33,24.22,24.22,280700.0,24.32,24.33,24.22,24.22,280700.0
2010-11-18 12:50:00,24.23,24.26,24.21,24.23,228900.0,24.23,24.26,24.21,24.23,228900.0
2010-11-18 13:00:00,24.23,24.24,24.18,24.19,266000.0,24.23,24.24,24.18,24.19,266000.0
2010-11-18 13:10:00,24.19,24.24,24.19,24.23,219800.0,24.19,24.24,24.19,24.23,219800.0
2010-11-18 13:20:00,24.24,24.26,24.22,24.25,114800.0,24.24,24.26,24.22,24.25,114800.0
2010-11-18 13:30:00,24.25,24.28,24.2,24.21,153300.0,24.25,24.28,24.2,24.21,153300.0
2010-11-18 13:40:00,24.22,24.26,24.2,24.24,154700.0,24.22,24.26,24.2,24.24,154700.0
2010-11-18 13:50:00,24.23,24.27,24.22,24.22,121100.0,24.23,24.27,24.22,24.22,121100.0
2010-11-18 14:00:00,24.22,24.25,24.2,24.21,109200.0,24.22,24.25,24.2,24.21,109200.0
2010-11-18 14:10:00,24.21,24.22,24.16,24.17,235900.0,24.21,24.22,24.16,24.17,235900.0
2010-11-18 14:20:00,24.17,24.18,24.1,24.11,541800.0,24.17,24.18,24.1,24.11,541800.0
2010-11-18 14:30:00,24.1,24.17,24.1,24.15,235900.0,24.1,24.17,24.1,24.15,235900.0
2010-11-18 14:40:00,24.14,24.2,24.1,24.17,360500.0,24.14,24.2,24.1,24.17,360500.0
2010-11-18 14:50:00,24.17,24.18,24.1,24.14,326900.0,24.17,24.18,24.1,24.14,326900.0
2010-11-18 15:00:00,24.14,24.19,24.12,24.18,292600.0,24.14,24.19,24.12,24.18,292600.0
2010-11-18 15:10:00,24.19,24.19,24.1,24.1,175000.0,24.19,24.19,24.1,24.1,175000.0
2010-11-18 15:20:00,24.1,24.13,24.08,24.11,327600.0,24.1,24.13,24.08,24.11,327600.0
2010-11-18 15:30:00,24.1,24.11,24.01,24.05,759500.0,24.1,24.11,24.01,24.05,759500.0
2010-11-18 15:40:00,24.06,24.1,24.04,24.06,443100.0,24.06,24.1,24.04,24.06,443100.0
2010-11-18 15:50:00,24.07,24.11,24.0,24.05,1064700.0,24.07,24.11,24.0,24.05,1064700.0
2010-11-19 09:30:00,24.05,24.19,23.97,24.12,737100.0,24.05,24.19,23.97,24.12,737100.0
2010-11-19 09:40:00,24.11,24.18,24.08,24.14,625800.0,24.11,24.18,24.08,24.14,625800.0
2010-11-19 09:50:00,24.13,24.37,24.11,24.36,1567300.0,24.13,24.37,24.11,24.36,1567300.0
2010-11-19 10:00:00,24.34,24.54,24.34,24.48,2303000.0,24.34,24.54,24.34,24.48,2303000.0
2010-11-19 10:10:00,24.47,24.47,24.31,24.36,833700.0,24.47,24.47,24.31,24.36,833700.0
2010-11-19 10:20:00,24.36,24.41,24.3,24.35,515200.0,24.36,24.41,24.3,24.35,515200.0
2010-11-19 10:30:00,24.36,24.4,24.33,24.4,232400.0,24.36,24.4,24.33,24.4,232400.0
2010-11-19 10:40:00,24.4,24.49,24.38,24.43,590800.0,24.4,24.49,24.38,24.43,590800.0
2010-11-19 10:50:00,24.43,24.45,24.34,24.37,271600.0,24.43,24.45,24.34,24.37,271600.0
2010-11-19 11:00:00,24.36,24.46,24.31,24.44,404600.0,24.36,24.46,24.31,24.44,404600.0
2010-11-19 11:10:00,24.45,24.46,24.38,24.46,245000.0,24.45,24.46,24.38,24.46,245000.0
2010-11-19 11:20:00,24.45,24.52,24.44,24.52,491400.0,24.45,24.52,24.44,24.52,491400.0
2010-11-19 11:30:00,24.51,24.51,24.41,24.43,201600.0,24.51,24.51,24.41,24.43,201600.0
2010-11-19 11:40:00,24.43,24.5,24.42,24.49,166600.0,24.43,24.5,24.42,24.49,166600.0
2010-11-19 11:50:00,24.51,24.53,24.46,24.5,301700.0,24.51,24.53,24.46,24.5,301700.0
2010-11-19 12:00:00,24.5,24.75,24.49,24.69,1767500.0,24.5,24.75,24.49,24.69,1767500.0
2010-11-19 12:10:00,24.69,24.7,24.57,24.57,587300.0,24.69,24.7,24.57,24.57,587300.0
2010-11-19 12:20:00,24.58,24.61,24.56,24.56,342300.0,24.58,24.61,24.56,24.56,342300.0
2010-11-19 12:30:00,24.56,24.57,24.5,24.51,399700.0,24.56,24.57,24.5,24.51,399700.0
2010-11-19 12:40:00,24.53,24.56,24.52,24.54,398300.0,24.53,24.56,24.52,24.54,398300.0
2010-11-19 12:50:00,24.54,24.56,24.52,24.55,229600.0,24.54,24.56,24.52,24.55,229600.0
2010-11-19 13:00:00,24.54,24.64,24.54,24.62,484400.0,24.54,24.64,24.54,24.62,484400.0
2010-11-19 13:10:00,24.62,24.65,24.57,24.6,249900.0,24.62,24.65,24.57,24.6,249900.0
2010-11-19 13:20:00,24.58,24.61,24.57,24.61,221900.0,24.58,24.61,24.57,24.61,221900.0
2010-11-19 13:30:00,24.61,24.62,24.58,24.59,118300.0,24.61,24.62,24.58,24.59,118300.0
2010-11-19 13:40:00,24.59,24.61,24.54,24.56,273700.0,24.59,24.61,24.54,24.56,273700.0
2010-11-19 13:50:00,24.57,24.66,24.57,24.66,299600.0,24.57,24.66,24.57,24.66,299600.0
2010-11-19 14:00:00,24.66,24.68,24.6,24.61,221200.0,24.66,24.68,24.6,24.61,221200.0
2010-11-19 14:10:00,24.61,24.7,24.61,24.69,413000.0,24.61,24.7,24.61,24.69,413000.0
2010-11-19 14:20:00,24.68,24.71,24.67,24.68,452900.0,24.68,24.71,24.67,24.68,452900.0
2010-11-19 14:30:00,24.68,24.69,24.64,24.67,151900.0,24.68,24.69,24.64,24.67,151900.0
2010-11-19 14:40:00,24.67,24.71,24.67,24.7,538300.0,24.67,24.71,24.67,24.7,538300.0
2010-11-19 14:50:00,24.7,24.7,24.64,24.64,361900.0,24.7,24.7,24.64,24.64,361900.0
2010-11-19 15:00:00,24.64,24.67,24.59,24.62,421400.0,24.64,24.67,24.59,24.62,421400.0
2010-11-19 15:10:00,24.62,24.62,24.51,24.57,771400.0,24.62,24.62,24.51,24.57,771400.0
2010-11-19 15:20:00,24.57,24.6,24.51,24.51,511000.0,24.57,24.6,24.51,24.51,511000.0
2010-11-19 15:30:00,24.51,24.55,24.5,24.53,569100.0,24.51,24.55,24.5,24.53,569100.0
2010-11-19 15:40:00,24.54,24.61,24.52,24.61,810600.0,24.54,24.61,24.52,24.61,810600.0
2010-11-19 15:50:00,24.62,24.73,24.59,24.72,1753500.0,24.62,24.73,24.59,24.72,1753500.0
2010-11-22 09:30:00,25.87,26.43,25.86,26.18,8195600.0,25.87,26.43,25.86,26.18,8195600.0
2010-11-22 09:40:00,26.18,26.75,26.17,26.67,6299300.0,26.18,26.75,26.17,26.67,6299300.0
2010-11-22 09:50:00,26.66,26.69,26.52,26.66,2979900.0,26.66,26.69,26.52,26.66,2979900.0
2010-11-22 10:00:00,26.66,26.78,26.54,26.67,3661000.0,26.66,26.78,26.54,26.67,3661000.0
2010-11-22 10:10:00,26.65,26.83,26.61,26.65,2984100.0,26.65,26.83,26.61,26.65,2984100.0
2010-11-22 10:20:00,26.66,26.68,26.38,26.42,2745400.0,26.66,26.68,26.38,26.42,2745400.0
2010-11-22 10:30:00,26.42,26.59,26.35,26.55,2175600.0,26.42,26.59,26.35,26.55,2175600.0
2010-11-22 10:40:00,26.53,26.69,26.46,26.63,1703800.0,26.53,26.69,26.46,26.63,1703800.0
2010-11-22 10:50:00,26.6,26.67,26.48,26.59,1063300.0,26.6,26.67,26.48,26.59,1063300.0
2010-11-22 11:00:00,26.57,26.66,26.56,26.61,1003800.0,26.57,26.66,26.56,26.61,1003800.0
2010-11-22 11:10:00,26.6,26.66,26.56,26.64,963900.0,26.6,26.66,26.56,26.64,963900.0
2010-11-22 11:20:00,26.64,26.71,26.56,26.61,1106700.0,26.64,26.71,26.56,26.61,1106700.0
2010-11-22 11:30:00,26.6,26.64,26.57,26.61,595000.0,26.6,26.64,26.57,26.61,595000.0
2010-11-22 11:40:00,26.61,26.62,26.43,26.55,938700.0,26.61,26.62,26.43,26.55,938700.0
2010-11-22 11:50:00,26.56,26.6,26.48,26.49,942200.0,26.56,26.6,26.48,26.49,942200.0
2010-11-22 12:00:00,26.49,26.54,26.45,26.54,987700.0,26.49,26.54,26.45,26.54,987700.0
2010-11-22 12:10:00,26.53,26.54,26.49,26.54,527800.0,26.53,26.54,26.49,26.54,527800.0
2010-11-22 12:20:00,26.53,26.57,26.48,26.49,807100.0,26.53,26.57,26.48,26.49,807100.0
2010-11-22 12:30:00,26.49,26.5,26.41,26.46,1318100.0,26.49,26.5,26.41,26.46,1318100.0
2010-11-22 12:40:00,26.47,26.49,26.37,26.4,760200.0,26.47,26.49,26.37,26.4,760200.0
2010-11-22 12:50:00,26.4,26.64,26.39,26.6,1117900.0,26.4,26.64,26.39,26.6,1117900.0
2010-11-22 13:00:00,26.59,26.61,26.44,26.54,804300.0,26.59,26.61,26.44,26.54,804300.0
2010-11-22 13:10:00,26.54,26.64,26.51,26.63,830200.0,26.54,26.64,26.51,26.63,830200.0
2010-11-22 13:20:00,26.63,26.66,26.59,26.62,970900.0,26.63,26.66,26.59,26.62,970900.0
2010-11-22 13:30:00,26.64,26.71,26.59,26.61,1427300.0,26.64,26.71,26.59,26.61,1427300.0
2010-11-22 13:40:00,26.62,26.67,26.6,26.64,396900.0,26.62,26.67,26.6,26.64,396900.0
2010-11-22 13:50:00,26.64,26.69,26.5,26.5,1003100.0,26.64,26.69,26.5,26.5,1003100.0
2010-11-22 14:00:00,26.5,26.57,26.46,26.53,852600.0,26.5,26.57,26.46,26.53,852600.0
2010-11-22 14:10:00,26.53,26.6,26.49,26.58,552300.0,26.53,26.6,26.49,26.58,552300.0
2010-11-22 14:20:00,26.59,26.61,26.5,26.54,619500.0,26.59,26.61,26.5,26.54,619500.0
2010-11-22 14:30:00,26.54,26.56,26.46,26.53,995400.0,26.54,26.56,26.46,26.53,995400.0
2010-11-22 14:40:00,26.52,26.67,26.5,26.6,1060500.0,26.52,26.67,26.5,26.6,1060500.0
2010-11-22 14:50:00,26.61,26.69,26.59,26.66,754600.0,26.61,26.69,26.59,26.66,754600.0
2010-11-22 15:00:00,26.67,26.81,26.63,26.8,1878800.0,26.67,26.81,26.63,26.8,1878800.0
2010-11-22 15:10:00,26.8,26.88,26.7,26.85,2310000.0,26.8,26.88,26.7,26.85,2310000.0
2010-11-22 15:20:00,26.84,26.88,26.72,26.81,1878800.0,26.84,26.88,26.72,26.81,1878800.0
2010-11-22 15:30:00,26.8,26.85,26.72,26.76,1537200.0,26.8,26.85,26.72,26.76,1537200.0
2010-11-22 15:40:00,26.77,26.85,26.76,26.81,1558900.0,26.77,26.85,26.76,26.81,1558900.0
2010-11-22 15:50:00,26.81,26.96,26.8,26.92,4396700.0,26.81,26.96,26.8,26.92,4396700.0
2010-11-23 09:30:00,26.61,27.0,26.58,26.83,3696000.0,26.61,27.0,26.58,26.83,3696000.0
2010-11-23 09:40:00,26.83,27.09,26.77,27.09,2844100.0,26.83,27.09,26.77,27.09,2844100.0
2010-11-23 09:50:00,27.09,27.14,26.92,27.1,3643500.0,27.09,27.14,26.92,27.1,3643500.0
2010-11-23 10:00:00,27.1,27.44,27.06,27.33,5409600.0,27.1,27.44,27.06,27.33,5409600.0
2010-11-23 10:10:00,27.33,27.34,27.08,27.12,2765000.0,27.33,27.34,27.08,27.12,2765000.0
2010-11-23 10:20:00,27.12,27.27,27.05,27.27,1645700.0,27.12,27.27,27.05,27.27,1645700.0
2010-11-23 10:30:00,27.27,27.3,27.14,27.18,1546300.0,27.27,27.3,27.14,27.18,1546300.0
2010-11-23 10:40:00,27.18,27.3,27.15,27.25,1143100.0,27.18,27.3,27.15,27.25,1143100.0
2010-11-23 10:50:00,27.27,27.27,27.08,27.11,1083600.0,27.27,27.27,27.08,27.11,1083600.0
2010-11-23 11:00:00,27.12,27.16,26.86,26.92,2187500.0,27.12,27.16,26.86,26.92,2187500.0
2010-11-23 11:10:00,26.92,26.99,26.84,26.91,1344700.0,26.92,26.99,26.84,26.91,1344700.0
2010-11-23 11:20:00,26.9,26.98,26.65,26.7,1544900.0,26.9,26.98,26.65,26.7,1544900.0
2010-11-23 11:30:00,26.69,26.85,26.64,26.83,964600.0,26.69,26.85,26.64,26.83,964600.0
2010-11-23 11:40:00,26.81,26.87,26.77,26.79,548100.0,26.81,26.87,26.77,26.79,548100.0
2010-11-23 11:50:00,26.79,26.81,26.68,26.73,791700.0,26.79,26.81,26.68,26.73,791700.0
2010-11-23 12:00:00,26.73,26.94,26.69,26.94,922600.0,26.73,26.94,26.69,26.94,922600.0
2010-11-23 12:10:00,26.94,27.0,26.86,26.92,1145200.0,26.94,27.0,26.86,26.92,1145200.0
2010-11-23 12:20:00,26.92,27.0,26.9,26.97,923300.0,26.92,27.0,26.9,26.97,923300.0
2010-11-23 12:30:00,26.97,26.99,26.79,26.8,584500.0,26.97,26.99,26.79,26.8,584500.0
2010-11-23 12:40:00,26.8,26.9,26.76,26.83,562100.0,26.8,26.9,26.76,26.83,562100.0
2010-11-23 12:50:00,26.83,26.9,26.83,26.87,417200.0,26.83,26.9,26.83,26.87,417200.0
2010-11-23 13:00:00,26.87,26.9,26.84,26.87,436800.0,26.87,26.9,26.84,26.87,436800.0
2010-11-23 13:10:00,26.87,26.97,26.85,26.92,445200.0,26.87,26.97,26.85,26.92,445200.0
2010-11-23 13:20:00,26.92,27.01,26.91,26.96,478800.0,26.92,27.01,26.91,26.96,478800.0
2010-11-23 13:30:00,26.97,26.97,26.88,26.92,394800.0,26.97,26.97,26.88,26.92,394800.0
2010-11-23 13:40:00,26.92,26.93,26.82,26.84,473200.0,26.92,26.93,26.82,26.84,473200.0
2010-11-23 13:50:00,26.83,26.9,26.82,26.82,408100.0,26.83,26.9,26.82,26.82,408100.0
2010-11-23 14:00:00,26.83,26.89,26.81,26.87,264600.0,26.83,26.89,26.81,26.87,264600.0
2010-11-23 14:10:00,26.87,26.95,26.87,26.91,542500.0,26.87,26.95,26.87,26.91,542500.0
2010-11-23 14:20:00,26.9,26.93,26.81,26.9,502600.0,26.9,26.93,26.81,26.9,502600.0
2010-11-23 14:30:00,26.89,26.9,26.81,26.84,416500.0,26.89,26.9,26.81,26.84,416500.0
2010-11-23 14:40:00,26.84,26.88,26.81,26.88,390600.0,26.84,26.88,26.81,26.88,390600.0
2010-11-23 14:50:00,26.88,26.89,26.83,26.85,447300.0,26.88,26.89,26.83,26.85,447300.0
2010-11-23 15:00:00,26.85,26.86,26.8,26.83,416500.0,26.85,26.86,26.8,26.83,416500.0
2010-11-23 15:10:00,26.83,26.85,26.76,26.77,546000.0,26.83,26.85,26.76,26.77,546000.0
2010-11-23 15:20:00,26.76,26.78,26.67,26.7,1230600.0,26.76,26.78,26.67,26.7,1230600.0
2010-11-23 15:30:00,26.7,26.8,26.69,26.74,954100.0,26.7,26.8,26.69,26.74,954100.0
2010-11-23 15:40:00,26.74,26.85,26.71,26.79,835800.0,26.74,26.85,26.71,26.79,835800.0
2010-11-23 15:50:00,26.79,26.85,26.75,26.82,1091300.0,26.79,26.85,26.75,26.82,1091300.0
2010-11-24 09:30:00,27.27,27.4,26.94,27.0,2907100.0,27.27,27.4,26.94,27.0,2907100.0
2010-11-24 09:40:00,27.0,27.07,26.83,26.86,1732500.0,27.0,27.07,26.83,26.86,1732500.0
2010-11-24 09:50:00,26.86,26.99,26.77,26.99,1582700.0,26.86,26.99,26.77,26.99,1582700.0
2010-11-24 10:00:00,26.97,26.97,26.86,26.91,669900.0,26.97,26.97,26.86,26.91,669900.0
2010-11-24 10:10:00,26.91,26.93,26.78,26.89,1006600.0,26.91,26.93,26.78,26.89,1006600.0
2010-11-24 10:20:00,26.9,26.9,26.73,26.76,896000.0,26.9,26.9,26.73,26.76,896000.0
2010-11-24 10:30:00,26.75,26.83,26.73,26.76,570500.0,26.75,26.83,26.73,26.76,570500.0
2010-11-24 10:40:00,26.77,26.88,26.7,26.74,1004500.0,26.77,26.88,26.7,26.74,1004500.0
2010-11-24 10:50:00,26.75,26.8,26.69,26.73,702100.0,26.75,26.8,26.69,26.73,702100.0
2010-11-24 11:00:00,26.74,26.92,26.73,26.82,799400.0,26.74,26.92,26.73,26.82,799400.0
2010-11-24 11:10:00,26.82,26.9,26.8,26.85,466900.0,26.82,26.9,26.8,26.85,466900.0
2010-11-24 11:20:00,26.85,26.86,26.73,26.79,607600.0,26.85,26.86,26.73,26.79,607600.0
2010-11-24 11:30:00,26.79,26.83,26.78,26.79,522200.0,26.79,26.83,26.78,26.79,522200.0
2010-11-24 11:40:00,26.8,26.87,26.77,26.79,489300.0,26.8,26.87,26.77,26.79,489300.0
2010-11-24 11:50:00,26.8,26.85,26.78,26.8,245700.0,26.8,26.85,26.78,26.8,245700.0
2010-11-24 12:00:00,26.8,26.85,26.79,26.8,515200.0,26.8,26.85,26.79,26.8,515200.0
2010-11-24 12:10:00,26.8,26.82,26.73,26.78,377300.0,26.8,26.82,26.73,26.78,377300.0
2010-11-24 12:20:00,26.77,26.82,26.77,26.79,220500.0,26.77,26.82,26.77,26.79,220500.0
2010-11-24 12:30:00,26.77,26.79,26.75,26.76,189000.0,26.77,26.79,26.75,26.76,189000.0
2010-11-24 12:40:00,26.76,26.79,26.74,26.76,203700.0,26.76,26.79,26.74,26.76,203700.0
2010-11-24 12:50:00,26.75,26.77,26.71,26.72,338100.0,26.75,26.77,26.71,26.72,338100.0
2010-11-24 13:00:00,26.73,26.76,26.72,26.75,184800.0,26.73,26.76,26.72,26.75,184800.0
2010-11-24 13:10:00,26.75,26.81,26.74,26.77,375200.0,26.75,26.81,26.74,26.77,375200.0
2010-11-24 13:20:00,26.78,26.83,26.78,26.8,238000.0,26.78,26.83,26.78,26.8,238000.0
2010-11-24 13:30:00,26.79,26.82,26.79,26.82,240800.0,26.79,26.82,26.79,26.82,240800.0
2010-11-24 13:40:00,26.83,26.83,26.79,26.8,175700.0,26.83,26.83,26.79,26.8,175700.0
2010-11-24 13:50:00,26.8,26.81,26.76,26.78,161700.0,26.8,26.81,26.76,26.78,161700.0
2010-11-24 14:00:00,26.78,26.8,26.76,26.78,266700.0,26.78,26.8,26.76,26.78,266700.0
2010-11-24 14:10:00,26.77,26.79,26.76,26.77,232400.0,26.77,26.79,26.76,26.77,232400.0
2010-11-24 14:20:00,26.77,26.79,26.75,26.79,205100.0,26.77,26.79,26.75,26.79,205100.0
2010-11-24 14:30:00,26.78,26.81,26.76,26.78,300300.0,26.78,26.81,26.76,26.78,300300.0
2010-11-24 14:40:00,26.78,26.82,26.76,26.81,235900.0,26.78,26.82,26.76,26.81,235900.0
2010-11-24 14:50:00,26.82,26.88,26.81,26.86,844900.0,26.82,26.88,26.81,26.86,844900.0
2010-11-24 15:00:00,26.86,27.0,26.82,26.97,1157100.0,26.86,27.0,26.82,26.97,1157100.0
2010-11-24 15:10:00,26.96,26.99,26.86,26.88,866600.0,26.96,26.99,26.86,26.88,866600.0
2010-11-24 15:20:00,26.88,26.97,26.86,26.96,569100.0,26.88,26.97,26.86,26.96,569100.0
2010-11-24 15:30:00,26.96,27.01,26.94,27.0,763700.0,26.96,27.01,26.94,27.0,763700.0
2010-11-24 15:40:00,27.0,27.0,26.92,26.93,915600.0,27.0,27.0,26.92,26.93,915600.0
2010-11-24 15:50:00,26.93,26.97,26.92,26.96,1164800.0,26.93,26.97,26.92,26.96,1164800.0
2010-11-26 09:30:00,26.91,27.2,26.83,27.11,1586200.0,26.91,27.2,26.83,27.11,1586200.0
2010-11-26 09:40:00,27.12,27.22,27.06,27.22,1213800.0,27.12,27.22,27.06,27.22,1213800.0
2010-11-26 09:50:00,27.22,27.26,27.14,27.18,1108100.0,27.22,27.26,27.14,27.18,1108100.0
2010-11-26 10:00:00,27.17,27.2,27.05,27.1,849100.0,27.17,27.2,27.05,27.1,849100.0
2010-11-26 10:10:00,27.09,27.16,27.06,27.12,581700.0,27.09,27.16,27.06,27.12,581700.0
2010-11-26 10:20:00,27.14,27.18,27.13,27.14,456400.0,27.14,27.18,27.13,27.14,456400.0
2010-11-26 10:30:00,27.14,27.21,27.14,27.21,604800.0,27.14,27.21,27.14,27.21,604800.0
2010-11-26 10:40:00,27.2,27.22,27.16,27.19,2125200.0,27.2,27.22,27.16,27.19,2125200.0
2010-11-26 10:50:00,27.18,27.2,27.17,27.2,408800.0,27.18,27.2,27.17,27.2,408800.0
2010-11-26 11:00:00,27.2,27.32,27.18,27.31,1149400.0,27.2,27.32,27.18,27.31,1149400.0
2010-11-26 11:10:00,27.32,27.43,27.25,27.38,2083900.0,27.32,27.43,27.25,27.38,2083900.0
2010-11-26 11:20:00,27.38,27.5,27.35,27.46,1082200.0,27.38,27.5,27.35,27.46,1082200.0
2010-11-26 11:30:00,27.46,27.47,27.39,27.42,863800.0,27.46,27.47,27.39,27.42,863800.0
2010-11-26 11:40:00,27.41,27.42,27.31,27.37,942900.0,27.41,27.42,27.31,27.37,942900.0
2010-11-26 11:50:00,27.36,27.4,27.33,27.35,557900.0,27.36,27.4,27.33,27.35,557900.0
2010-11-26 12:00:00,27.36,27.37,27.26,27.35,703500.0,27.36,27.37,27.26,27.35,703500.0
2010-11-26 12:10:00,27.35,27.4,27.35,27.38,490000.0,27.35,27.4,27.35,27.38,490000.0
2010-11-26 12:20:00,27.39,27.43,27.39,27.41,636300.0,27.39,27.43,27.39,27.41,636300.0
2010-11-26 12:30:00,27.41,27.42,27.3,27.33,801500.0,27.41,27.42,27.3,27.33,801500.0
2010-11-26 12:40:00,27.34,27.36,27.3,27.33,914900.0,27.34,27.36,27.3,27.33,914900.0
2010-11-26 12:50:00,27.32,27.36,27.29,27.32,1365000.0,27.32,27.36,27.29,27.32,1365000.0
2010-11-29 09:30:00,27.69,27.91,27.57,27.9,3140900.0,27.69,27.91,27.57,27.9,3140900.0
2010-11-29 09:40:00,27.9,27.99,27.77,27.77,2472400.0,27.9,27.99,27.77,27.77,2472400.0
2010-11-29 09:50:00,27.77,27.85,27.66,27.79,2098600.0,27.77,27.85,27.66,27.79,2098600.0
2010-11-29 10:00:00,27.78,27.85,27.5,27.83,2233000.0,27.78,27.85,27.5,27.83,2233000.0
2010-11-29 10:10:00,27.83,28.11,27.79,28.08,2887500.0,27.83,28.11,27.79,28.08,2887500.0
2010-11-29 10:20:00,28.06,28.2,28.06,28.19,2445800.0,28.06,28.2,28.06,28.19,2445800.0
2010-11-29 10:30:00,28.2,28.21,28.11,28.19,1810200.0,28.2,28.21,28.11,28.19,1810200.0
2010-11-29 10:40:00,28.2,28.21,27.99,28.01,2059400.0,28.2,28.21,27.99,28.01,2059400.0
2010-11-29 10:50:00,28.03,28.12,28.0,28.07,1022000.0,28.03,28.12,28.0,28.07,1022000.0
2010-11-29 11:00:00,28.07,28.18,28.01,28.14,879200.0,28.07,28.18,28.01,28.14,879200.0
2010-11-29 11:10:00,28.16,28.18,28.1,28.11,796600.0,28.16,28.18,28.1,28.11,796600.0
2010-11-29 11:20:00,28.13,28.17,28.1,28.11,315700.0,28.13,28.17,28.1,28.11,315700.0
2010-11-29 11:30:00,28.12,28.14,28.04,28.04,606200.0,28.12,28.14,28.04,28.04,606200.0
2010-11-29 11:40:00,28.04,28.05,27.92,27.97,843500.0,28.04,28.05,27.92,27.97,843500.0
2010-11-29 11:50:00,27.97,28.0,27.94,28.0,470400.0,27.97,28.0,27.94,28.0,470400.0
2010-11-29 12:00:00,28.01,28.11,28.01,28.06,753200.0,28.01,28.11,28.01,28.06,753200.0
2010-11-29 12:10:00,28.06,28.16,28.05,28.16,535500.0,28.06,28.16,28.05,28.16,535500.0
2010-11-29 12:20:00,28.16,28.19,28.09,28.12,718900.0,28.16,28.19,28.09,28.12,718900.0
2010-11-29 12:30:00,28.12,28.12,28.08,28.09,259000.0,28.12,28.12,28.08,28.09,259000.0
2010-11-29 12:40:00,28.1,28.12,27.99,28.06,538300.0,28.1,28.12,27.99,28.06,538300.0
2010-11-29 12:50:00,28.04,28.09,27.96,27.99,695100.0,28.04,28.09,27.96,27.99,695100.0
2010-11-29 13:00:00,28.0,28.09,27.98,28.09,520100.0,28.0,28.09,27.98,28.09,520100.0
2010-11-29 13:10:00,28.09,28.14,28.09,28.12,444500.0,28.09,28.14,28.09,28.12,444500.0
2010-11-29 13:20:00,28.1,28.11,28.07,28.1,402500.0,28.1,28.11,28.07,28.1,402500.0
2010-11-29 13:30:00,28.1,28.11,27.97,27.98,613900.0,28.1,28.11,27.97,27.98,613900.0
2010-11-29 13:40:00,27.98,28.13,27.97,28.12,678300.0,27.98,28.13,27.97,28.12,678300.0
2010-11-29 13:50:00,28.13,28.14,28.09,28.12,466200.0,28.13,28.14,28.09,28.12,466200.0
2010-11-29 14:00:00,28.12,28.14,28.07,28.14,288400.0,28.12,28.14,28.07,28.14,288400.0
2010-11-29 14:10:00,28.12,28.21,28.11,28.17,941500.0,28.12,28.21,28.11,28.17,941500.0
2010-11-29 14:20:00,28.17,28.41,28.16,28.38,2121700.0,28.17,28.41,28.16,28.38,2121700.0
2010-11-29 14:30:00,28.38,28.39,28.29,28.34,1257200.0,28.38,28.39,28.29,28.34,1257200.0
2010-11-29 14:40:00,28.36,28.42,28.33,28.4,945700.0,28.36,28.42,28.33,28.4,945700.0
2010-11-29 14:50:00,28.4,28.44,28.32,28.44,848400.0,28.4,28.44,28.32,28.44,848400.0
2010-11-29 15:00:00,28.44,28.46,28.34,28.45,1444800.0,28.44,28.46,28.34,28.45,1444800.0
2010-11-29 15:10:00,28.45,28.54,28.43,28.53,1208200.0,28.45,28.54,28.43,28.53,1208200.0
2010-11-29 15:20:00,28.54,28.57,28.44,28.54,2330300.0,28.54,28.57,28.44,28.54,2330300.0
2010-11-29 15:30:00,28.54,28.54,28.42,28.46,1737400.0,28.54,28.54,28.42,28.46,1737400.0
2010-11-29 15:40:00,28.46,28.54,28.44,28.52,1290100.0,28.46,28.54,28.44,28.52,1290100.0
2010-11-29 15:50:00,28.52,28.52,28.42,28.43,2143400.0,28.52,28.52,28.42,28.43,2143400.0
2010-11-30 09:30:00,28.28,28.63,28.1,28.15,5537700.0,28.28,28.63,28.1,28.15,5537700.0
2010-11-30 09:40:00,28.12,28.28,27.94,28.22,3346700.0,28.12,28.28,27.94,28.22,3346700.0
2010-11-30 09:50:00,28.23,28.24,28.07,28.21,1446900.0,28.23,28.24,28.07,28.21,1446900.0
2010-11-30 10:00:00,28.21,28.34,28.18,28.23,1753500.0,28.21,28.34,28.18,28.23,1753500.0
2010-11-30 10:10:00,28.23,28.75,28.2,28.58,5280800.0,28.23,28.75,28.2,28.58,5280800.0
2010-11-30 10:20:00,28.58,28.77,28.55,28.6,3716300.0,28.58,28.77,28.55,28.6,3716300.0
2010-11-30 10:30:00,28.6,28.69,28.54,28.58,2073400.0,28.6,28.69,28.54,28.58,2073400.0
2010-11-30 10:40:00,28.58,28.72,28.55,28.68,1332100.0,28.58,28.72,28.55,28.68,1332100.0
2010-11-30 10:50:00,28.68,28.69,28.55,28.57,1151500.0,28.68,28.69,28.55,28.57,1151500.0
2010-11-30 11:00:00,28.57,28.77,28.56,28.74,1246000.0,28.57,28.77,28.56,28.74,1246000.0
2010-11-30 11:10:00,28.72,28.75,28.64,28.72,1535100.0,28.72,28.75,28.64,28.72,1535100.0
2010-11-30 11:20:00,28.72,28.9,28.68,28.85,2525600.0,28.72,28.9,28.68,28.85,2525600.0
2010-11-30 11:30:00,28.86,29.05,28.83,28.97,2930200.0,28.86,29.05,28.83,28.97,2930200.0
2010-11-30 11:40:00,28.97,29.03,28.91,29.0,1482600.0,28.97,29.03,28.91,29.0,1482600.0
2010-11-30 11:50:00,29.01,29.18,28.93,29.11,2746100.0,29.01,29.18,28.93,29.11,2746100.0
2010-11-30 12:00:00,29.12,29.54,29.09,29.49,4886000.0,29.12,29.54,29.09,29.49,4886000.0
2010-11-30 12:10:00,29.47,29.49,29.19,29.19,2668400.0,29.47,29.49,29.19,29.19,2668400.0
2010-11-30 12:20:00,29.19,29.29,29.18,29.25,851900.0,29.19,29.29,29.18,29.25,851900.0
2010-11-30 12:30:00,29.25,29.26,28.91,29.0,2338000.0,29.25,29.26,28.91,29.0,2338000.0
2010-11-30 12:40:00,28.97,29.04,28.83,28.97,1969100.0,28.97,29.04,28.83,28.97,1969100.0
2010-11-30 12:50:00,28.98,29.13,28.97,29.07,1652000.0,28.98,29.13,28.97,29.07,1652000.0
2010-11-30 13:00:00,29.08,29.17,29.06,29.15,1199800.0,29.08,29.17,29.06,29.15,1199800.0
2010-11-30 13:10:00,29.14,29.27,29.13,29.24,1135400.0,29.14,29.27,29.13,29.24,1135400.0
2010-11-30 13:20:00,29.24,29.36,29.18,29.26,1337700.0,29.24,29.36,29.18,29.26,1337700.0
2010-11-30 13:30:00,29.28,29.41,29.25,29.4,1104600.0,29.28,29.41,29.25,29.4,1104600.0
2010-11-30 13:40:00,29.4,29.42,29.2,29.35,2228100.0,29.4,29.42,29.2,29.35,2228100.0
2010-11-30 13:50:00,29.35,29.41,29.31,29.37,1670900.0,29.35,29.41,29.31,29.37,1670900.0
2010-11-30 14:00:00,29.38,29.51,29.34,29.39,1984500.0,29.38,29.51,29.34,29.39,1984500.0
2010-11-30 14:10:00,29.38,29.41,29.19,29.26,1588300.0,29.38,29.41,29.19,29.26,1588300.0
2010-11-30 14:20:00,29.28,29.36,29.26,29.3,1155700.0,29.28,29.36,29.26,29.3,1155700.0
2010-11-30 14:30:00,29.3,29.46,29.29,29.34,1127000.0,29.3,29.46,29.29,29.34,1127000.0
2010-11-30 14:40:00,29.34,29.48,29.31,29.45,1468600.0,29.34,29.48,29.31,29.45,1468600.0
2010-11-30 14:50:00,29.45,29.46,29.36,29.39,1213800.0,29.45,29.46,29.36,29.39,1213800.0
2010-11-30 15:00:00,29.38,29.39,29.26,29.29,1219400.0,29.38,29.39,29.26,29.29,1219400.0
2010-11-30 15:10:00,29.29,29.45,29.27,29.44,815500.0,29.29,29.45,29.27,29.44,815500.0
2010-11-30 15:20:00,29.43,29.45,29.33,29.4,1078000.0,29.43,29.45,29.33,29.4,1078000.0
2010-11-30 15:30:00,29.41,29.5,29.4,29.47,1619100.0,29.41,29.5,29.4,29.47,1619100.0
2010-11-30 15:40:00,29.46,29.5,29.3,29.34,1875300.0,29.46,29.5,29.3,29.34,1875300.0
2010-11-30 15:50:00,29.35,29.47,29.32,29.41,2801400.0,29.35,29.47,29.32,29.41,2801400.0
2010-12-01 09:30:00,29.68,29.89,29.34,29.63,6192900.0,29.68,29.89,29.34,29.63,6192900.0
2010-12-01 09:40:00,29.62,29.7,29.3,29.36,3799600.0,29.62,29.7,29.3,29.36,3799600.0
2010-12-01 09:50:00,29.36,29.42,29.06,29.06,3462200.0,29.36,29.42,29.06,29.06,3462200.0
2010-12-01 10:00:00,29.08,29.41,29.06,29.37,2340800.0,29.08,29.41,29.06,29.37,2340800.0
2010-12-01 10:10:00,29.38,29.44,29.28,29.36,1482600.0,29.38,29.44,29.28,29.36,1482600.0
2010-12-01 10:20:00,29.37,29.37,29.01,29.03,1911700.0,29.37,29.37,29.01,29.03,1911700.0
2010-12-01 10:30:00,29.04,29.34,29.04,29.34,1901200.0,29.04,29.34,29.04,29.34,1901200.0
2010-12-01 10:40:00,29.34,29.35,29.18,29.18,980000.0,29.34,29.35,29.18,29.18,980000.0
2010-12-01 10:50:00,29.18,29.26,29.15,29.17,889700.0,29.18,29.26,29.15,29.17,889700.0
2010-12-01 11:00:00,29.18,29.32,29.17,29.31,525700.0,29.18,29.32,29.17,29.31,525700.0
2010-12-01 11:10:00,29.31,29.37,29.08,29.1,914900.0,29.31,29.37,29.08,29.1,914900.0
2010-12-01 11:20:00,29.11,29.21,29.02,29.16,1106700.0,29.11,29.21,29.02,29.16,1106700.0
2010-12-01 11:30:00,29.17,29.24,29.16,29.19,349300.0,29.17,29.24,29.16,29.19,349300.0
2010-12-01 11:40:00,29.21,29.34,29.11,29.34,1054900.0,29.21,29.34,29.11,29.34,1054900.0
2010-12-01 11:50:00,29.33,29.36,29.18,29.22,742000.0,29.33,29.36,29.18,29.22,742000.0
2010-12-01 12:00:00,29.22,29.31,29.19,29.29,540400.0,29.22,29.31,29.19,29.29,540400.0
2010-12-01 12:10:00,29.31,29.32,29.15,29.21,840700.0,29.31,29.32,29.15,29.21,840700.0
2010-12-01 12:20:00,29.23,29.23,28.94,28.96,2042600.0,29.23,29.23,28.94,28.96,2042600.0
2010-12-01 12:30:00,28.96,29.01,28.62,28.75,5723200.0,28.96,29.01,28.62,28.75,5723200.0
2010-12-01 12:40:00,28.75,28.82,28.36,28.65,4633300.0,28.75,28.82,28.36,28.65,4633300.0
2010-12-01 12:50:00,28.65,28.74,28.54,28.74,2174900.0,28.65,28.74,28.54,28.74,2174900.0
2010-12-01 13:00:00,28.74,28.82,28.67,28.71,1774500.0,28.74,28.82,28.67,28.71,1774500.0
2010-12-01 13:10:00,28.72,28.85,28.62,28.63,1243900.0,28.72,28.85,28.62,28.63,1243900.0
2010-12-01 13:20:00,28.61,28.71,28.57,28.7,1215900.0,28.61,28.71,28.57,28.7,1215900.0
2010-12-01 13:30:00,28.7,28.77,28.69,28.7,1018500.0,28.7,28.77,28.69,28.7,1018500.0
2010-12-01 13:40:00,28.7,28.73,28.6,28.72,870800.0,28.7,28.73,28.6,28.72,870800.0
2010-12-01 13:50:00,28.71,28.8,28.68,28.79,655200.0,28.71,28.8,28.68,28.79,655200.0
2010-12-01 14:00:00,28.79,28.84,28.72,28.75,669200.0,28.79,28.84,28.72,28.75,669200.0
2010-12-01 14:10:00,28.75,28.79,28.68,28.78,880600.0,28.75,28.79,28.68,28.78,880600.0
2010-12-01 14:20:00,28.79,28.93,28.78,28.87,1376900.0,28.79,28.93,28.78,28.87,1376900.0
2010-12-01 14:30:00,28.87,28.98,28.84,28.94,1566600.0,28.87,28.98,28.84,28.94,1566600.0
2010-12-01 14:40:00,28.94,28.94,28.79,28.85,620200.0,28.94,28.94,28.79,28.85,620200.0
2010-12-01 14:50:00,28.86,28.87,28.66,28.68,1458100.0,28.86,28.87,28.66,28.68,1458100.0
2010-12-01 15:00:00,28.68,28.77,28.64,28.74,1115800.0,28.68,28.77,28.64,28.74,1115800.0
2010-12-01 15:10:00,28.74,28.78,28.54,28.55,2214800.0,28.74,28.78,28.54,28.55,2214800.0
2010-12-01 15:20:00,28.56,28.58,28.39,28.41,3073000.0,28.56,28.58,28.39,28.41,3073000.0
2010-12-01 15:30:00,28.4,28.54,28.27,28.46,3350200.0,28.4,28.54,28.27,28.46,3350200.0
2010-12-01 15:40:00,28.46,28.62,28.43,28.49,2244200.0,28.46,28.62,28.43,28.49,2244200.0
2010-12-01 15:50:00,28.5,28.59,28.43,28.59,3131800.0,28.5,28.59,28.43,28.59,3131800.0
2010-12-02 09:30:00,27.76,28.06,27.54,27.85,8313200.0,27.76,28.06,27.54,27.85,8313200.0
2010-12-02 09:40:00,27.83,27.97,27.6,27.63,3301900.0,27.83,27.97,27.6,27.63,3301900.0
2010-12-02 09:50:00,27.63,27.63,27.37,27.45,5649700.0,27.63,27.63,27.37,27.45,5649700.0
2010-12-02 10:00:00,27.45,27.56,27.33,27.45,3617600.0,27.45,27.56,27.33,27.45,3617600.0
2010-12-02 10:10:00,27.47,27.54,27.43,27.44,1895600.0,27.47,27.54,27.43,27.44,1895600.0
2010-12-02 10:20:00,27.44,27.53,27.36,27.44,1885100.0,27.44,27.53,27.36,27.44,1885100.0
2010-12-02 10:30:00,27.43,27.55,27.37,27.53,2011800.0,27.43,27.55,27.37,27.53,2011800.0
2010-12-02 10:40:00,27.5,27.63,27.43,27.59,1723400.0,27.5,27.63,27.43,27.59,1723400.0
2010-12-02 10:50:00,27.59,27.83,27.53,27.78,3250100.0,27.59,27.83,27.53,27.78,3250100.0
2010-12-02 11:00:00,27.78,27.81,27.57,27.63,1348200.0,27.78,27.81,27.57,27.63,1348200.0
2010-12-02 11:10:00,27.63,27.64,27.51,27.61,899500.0,27.63,27.64,27.51,27.61,899500.0
2010-12-02 11:20:00,27.61,27.7,27.59,27.7,753900.0,27.61,27.7,27.59,27.7,753900.0
2010-12-02 11:30:00,27.71,27.71,27.54,27.6,679000.0,27.71,27.71,27.54,27.6,679000.0
2010-12-02 11:40:00,27.6,27.65,27.58,27.6,651700.0,27.6,27.65,27.58,27.6,651700.0
2010-12-02 11:50:00,27.61,27.8,27.61,27.65,1169700.0,27.61,27.8,27.61,27.65,1169700.0
2010-12-02 12:00:00,27.66,27.78,27.66,27.74,679000.0,27.66,27.78,27.66,27.74,679000.0
2010-12-02 12:10:00,27.75,27.81,27.71,27.75,889700.0,27.75,27.81,27.71,27.75,889700.0
2010-12-02 12:20:00,27.75,27.81,27.73,27.78,697200.0,27.75,27.81,27.73,27.78,697200.0
2010-12-02 12:30:00,27.77,27.78,27.66,27.77,831600.0,27.77,27.78,27.66,27.77,831600.0
2010-12-02 12:40:00,27.77,27.84,27.76,27.78,595700.0,27.77,27.84,27.76,27.78,595700.0
2010-12-02 12:50:00,27.78,27.78,27.65,27.66,592200.0,27.78,27.78,27.65,27.66,592200.0
2010-12-02 13:00:00,27.66,27.74,27.65,27.69,758800.0,27.66,27.74,27.65,27.69,758800.0
2010-12-02 13:10:00,27.7,27.75,27.68,27.72,397600.0,27.7,27.75,27.68,27.72,397600.0
2010-12-02 13:20:00,27.71,27.75,27.69,27.71,388500.0,27.71,27.75,27.69,27.71,388500.0
2010-12-02 13:30:00,27.71,27.75,27.7,27.74,345100.0,27.71,27.75,27.7,27.74,345100.0
2010-12-02 13:40:00,27.74,27.77,27.73,27.77,386400.0,27.74,27.77,27.73,27.77,386400.0
2010-12-02 13:50:00,27.77,27.79,27.72,27.77,324800.0,27.77,27.79,27.72,27.77,324800.0
2010-12-02 14:00:00,27.78,27.89,27.76,27.8,1663900.0,27.78,27.89,27.76,27.8,1663900.0
2010-12-02 14:10:00,27.8,27.84,27.76,27.78,546000.0,27.8,27.84,27.76,27.78,546000.0
2010-12-02 14:20:00,27.79,27.83,27.72,27.73,624400.0,27.79,27.83,27.72,27.73,624400.0
2010-12-02 14:30:00,27.74,27.78,27.73,27.76,331100.0,27.74,27.78,27.73,27.76,331100.0
2010-12-02 14:40:00,27.77,27.78,27.6,27.61,1395100.0,27.77,27.78,27.6,27.61,1395100.0
2010-12-02 14:50:00,27.61,27.63,27.56,27.56,968800.0,27.61,27.63,27.56,27.56,968800.0
2010-12-02 15:00:00,27.56,27.74,27.56,27.73,928900.0,27.56,27.74,27.56,27.73,928900.0
2010-12-02 15:10:00,27.72,27.72,27.66,27.67,506100.0,27.72,27.72,27.66,27.67,506100.0
2010-12-02 15:20:00,27.66,27.78,27.61,27.78,911400.0,27.66,27.78,27.61,27.78,911400.0
2010-12-02 15:30:00,27.77,27.82,27.68,27.7,968100.0,27.77,27.82,27.68,27.7,968100.0
2010-12-02 15:40:00,27.7,27.74,27.67,27.72,767200.0,27.7,27.74,27.67,27.72,767200.0
2010-12-02 15:50:00,27.72,27.72,27.59,27.63,2059400.0,27.72,27.72,27.59,27.63,2059400.0
2010-12-03 09:30:00,27.85,27.89,27.65,27.78,2987600.0,27.85,27.89,27.65,27.78,2987600.0
2010-12-03 09:40:00,27.78,27.84,27.68,27.83,1472100.0,27.78,27.84,27.68,27.83,1472100.0
2010-12-03 09:50:00,27.82,27.84,27.74,27.8,1514100.0,27.82,27.84,27.74,27.8,1514100.0
2010-12-03 10:00:00,27.8,27.82,27.72,27.77,1356600.0,27.8,27.82,27.72,27.77,1356600.0
2010-12-03 10:10:00,27.76,27.8,27.69,27.71,936600.0,27.76,27.8,27.69,27.71,936600.0
2010-12-03 10:20:00,27.71,27.73,27.54,27.59,1432200.0,27.71,27.73,27.54,27.59,1432200.0
2010-12-03 10:30:00,27.59,27.61,27.49,27.54,1214500.0,27.59,27.61,27.49,27.54,1214500.0
2010-12-03 10:40:00,27.52,27.62,27.52,27.55,669900.0,27.52,27.62,27.52,27.55,669900.0
2010-12-03 10:50:00,27.55,27.56,27.39,27.43,1621200.0,27.55,27.56,27.39,27.43,1621200.0
2010-12-03 11:00:00,27.43,27.47,27.4,27.42,804300.0,27.43,27.47,27.4,27.42,804300.0
2010-12-03 11:10:00,27.43,27.5,27.4,27.5,523600.0,27.43,27.5,27.4,27.5,523600.0
2010-12-03 11:20:00,27.5,27.54,27.48,27.51,674800.0,27.5,27.54,27.48,27.51,674800.0
2010-12-03 11:30:00,27.5,27.52,27.31,27.32,788900.0,27.5,27.52,27.31,27.32,788900.0
2010-12-03 11:40:00,27.32,27.35,27.11,27.13,3241000.0,27.32,27.35,27.11,27.13,3241000.0
2010-12-03 11:50:00,27.13,27.14,26.85,26.92,3826900.0,27.13,27.14,26.85,26.92,3826900.0
2010-12-03 12:00:00,26.91,27.09,26.91,27.05,2231600.0,26.91,27.09,26.91,27.05,2231600.0
2010-12-03 12:10:00,27.05,27.07,26.97,27.0,914900.0,27.05,27.07,26.97,27.0,914900.0
2010-12-03 12:20:00,26.99,27.02,26.81,26.88,3740100.0,26.99,27.02,26.81,26.88,3740100.0
2010-12-03 12:30:00,26.87,27.09,26.86,26.96,2662800.0,26.87,27.09,26.86,26.96,2662800.0
2010-12-03 12:40:00,26.95,26.98,26.9,26.91,1003800.0,26.95,26.98,26.9,26.91,1003800.0
2010-12-03 12:50:00,26.91,26.92,26.73,26.75,1696100.0,26.91,26.92,26.73,26.75,1696100.0
2010-12-03 13:00:00,26.76,26.78,26.67,26.76,1498700.0,26.76,26.78,26.67,26.76,1498700.0
2010-12-03 13:10:00,26.76,26.82,26.73,26.81,795900.0,26.76,26.82,26.73,26.81,795900.0
2010-12-03 13:20:00,26.82,26.86,26.76,26.83,890400.0,26.82,26.86,26.76,26.83,890400.0
2010-12-03 13:30:00,26.83,26.84,26.8,26.81,610400.0,26.83,26.84,26.8,26.81,610400.0
2010-12-03 13:40:00,26.81,26.84,26.79,26.83,600600.0,26.81,26.84,26.79,26.83,600600.0
2010-12-03 13:50:00,26.83,26.86,26.81,26.83,635600.0,26.83,26.86,26.81,26.83,635600.0
2010-12-03 14:00:00,26.83,26.86,26.71,26.72,1428700.0,26.83,26.86,26.71,26.72,1428700.0
2010-12-03 14:10:00,26.72,26.76,26.7,26.72,1021300.0,26.72,26.76,26.7,26.72,1021300.0
2010-12-03 14:20:00,26.71,26.74,26.64,26.7,1001700.0,26.71,26.74,26.64,26.7,1001700.0
2010-12-03 14:30:00,26.69,26.79,26.67,26.78,805700.0,26.69,26.79,26.67,26.78,805700.0
2010-12-03 14:40:00,26.77,26.91,26.77,26.84,1463700.0,26.77,26.91,26.77,26.84,1463700.0
2010-12-03 14:50:00,26.86,26.86,26.74,26.81,709100.0,26.86,26.86,26.74,26.81,709100.0
2010-12-03 15:00:00,26.81,26.84,26.77,26.79,624400.0,26.81,26.84,26.77,26.79,624400.0
2010-12-03 15:10:00,26.79,26.82,26.77,26.78,457800.0,26.79,26.82,26.77,26.78,457800.0
2010-12-03 15:20:00,26.77,26.81,26.68,26.73,928900.0,26.77,26.81,26.68,26.73,928900.0
2010-12-03 15:30:00,26.73,26.78,26.65,26.69,2767100.0,26.73,26.78,26.65,26.69,2767100.0
2010-12-03 15:40:00,26.68,26.71,26.54,26.55,2898700.0,26.68,26.71,26.54,26.55,2898700.0
2010-12-03 15:50:00,26.56,26.58,26.37,26.5,5596500.0,26.56,26.58,26.37,26.5,5596500.0
2010-12-06 09:30:00,26.74,27.11,26.61,26.98,4594100.0,26.74,27.11,26.61,26.98,4594100.0
2010-12-06 09:40:00,26.97,27.38,26.94,27.34,3510500.0,26.97,27.38,26.94,27.34,3510500.0
2010-12-06 09:50:00,27.34,27.49,27.23,27.46,3142300.0,27.34,27.49,27.23,27.46,3142300.0
2010-12-06 10:00:00,27.45,27.57,27.37,27.54,2407300.0,27.45,27.57,27.37,27.54,2407300.0
2010-12-06 10:10:00,27.54,27.57,27.17,27.21,2825900.0,27.54,27.57,27.17,27.21,2825900.0
2010-12-06 10:20:00,27.21,27.23,26.92,27.1,5711300.0,27.21,27.23,26.92,27.1,5711300.0
2010-12-06 10:30:00,27.11,27.35,26.98,27.33,2356900.0,27.11,27.35,26.98,27.33,2356900.0
2010-12-06 10:40:00,27.33,27.36,27.19,27.25,1303400.0,27.33,27.36,27.19,27.25,1303400.0
2010-12-06 10:50:00,27.27,27.29,27.16,27.28,667100.0,27.27,27.29,27.16,27.28,667100.0
2010-12-06 11:00:00,27.27,27.39,27.23,27.37,735000.0,27.27,27.39,27.23,27.37,735000.0
2010-12-06 11:10:00,27.39,27.39,27.29,27.31,587300.0,27.39,27.39,27.29,27.31,587300.0
2010-12-06 11:20:00,27.31,27.33,27.2,27.25,576100.0,27.31,27.33,27.2,27.25,576100.0
2010-12-06 11:30:00,27.25,27.27,27.18,27.2,422800.0,27.25,27.27,27.18,27.2,422800.0
2010-12-06 11:40:00,27.2,27.33,27.18,27.3,528500.0,27.2,27.33,27.18,27.3,528500.0
2010-12-06 11:50:00,27.3,27.31,27.23,27.27,275800.0,27.3,27.31,27.23,27.27,275800.0
2010-12-06 12:00:00,27.27,27.28,27.21,27.24,277900.0,27.27,27.28,27.21,27.24,277900.0
2010-12-06 12:10:00,27.25,27.27,27.24,27.26,140700.0,27.25,27.27,27.24,27.26,140700.0
2010-12-06 12:20:00,27.26,27.32,27.25,27.31,263900.0,27.26,27.32,27.25,27.31,263900.0
2010-12-06 12:30:00,27.31,27.38,27.31,27.37,628600.0,27.31,27.38,27.31,27.37,628600.0
2010-12-06 12:40:00,27.37,27.38,27.32,27.33,341600.0,27.37,27.38,27.32,27.33,341600.0
2010-12-06 12:50:00,27.34,27.36,27.3,27.35,291200.0,27.34,27.36,27.3,27.35,291200.0
2010-12-06 13:00:00,27.35,27.39,27.34,27.36,465500.0,27.35,27.39,27.34,27.36,465500.0
2010-12-06 13:10:00,27.36,27.38,27.27,27.3,510300.0,27.36,27.38,27.27,27.3,510300.0
2010-12-06 13:20:00,27.3,27.3,27.2,27.22,388500.0,27.3,27.3,27.2,27.22,388500.0
2010-12-06 13:30:00,27.22,27.33,27.2,27.31,315700.0,27.22,27.33,27.2,27.31,315700.0
2010-12-06 13:40:00,27.33,27.47,27.31,27.4,848400.0,27.33,27.47,27.31,27.4,848400.0
2010-12-06 13:50:00,27.41,27.46,27.38,27.41,566300.0,27.41,27.46,27.38,27.41,566300.0
2010-12-06 14:00:00,27.41,27.42,27.36,27.4,413700.0,27.41,27.42,27.36,27.4,413700.0
2010-12-06 14:10:00,27.4,27.48,27.38,27.47,504700.0,27.4,27.48,27.38,27.47,504700.0
2010-12-06 14:20:00,27.47,27.61,27.46,27.51,1808100.0,27.47,27.61,27.46,27.51,1808100.0
2010-12-06 14:30:00,27.51,27.67,27.51,27.6,1472800.0,27.51,27.67,27.51,27.6,1472800.0
2010-12-06 14:40:00,27.6,27.64,27.54,27.55,451500.0,27.6,27.64,27.54,27.55,451500.0
2010-12-06 14:50:00,27.57,27.57,27.49,27.54,513800.0,27.57,27.57,27.49,27.54,513800.0
2010-12-06 15:00:00,27.55,27.55,27.48,27.51,550200.0,27.55,27.55,27.48,27.51,550200.0
2010-12-06 15:10:00,27.51,27.61,27.51,27.59,634900.0,27.51,27.61,27.51,27.59,634900.0
2010-12-06 15:20:00,27.59,27.61,27.54,27.58,711900.0,27.59,27.61,27.54,27.58,711900.0
2010-12-06 15:30:00,27.57,27.61,27.55,27.58,872200.0,27.57,27.61,27.55,27.58,872200.0
2010-12-06 15:40:00,27.58,27.63,27.58,27.63,1149400.0,27.58,27.63,27.58,27.63,1149400.0
2010-12-06 15:50:00,27.63,27.64,27.59,27.64,1954400.0,27.63,27.64,27.59,27.64,1954400.0
2010-12-07 09:30:00,28.18,28.49,28.07,28.08,5427800.0,28.18,28.49,28.07,28.08,5427800.0
2010-12-07 09:40:00,28.09,28.21,27.96,28.04,2401700.0,28.09,28.21,27.96,28.04,2401700.0
2010-12-07 09:50:00,28.04,28.14,27.93,28.0,1955100.0,28.04,28.14,27.93,28.0,1955100.0
2010-12-07 10:00:00,28.0,28.02,27.76,27.83,1845200.0,28.0,28.02,27.76,27.83,1845200.0
2010-12-07 10:10:00,27.84,27.97,27.66,27.97,2376500.0,27.84,27.97,27.66,27.97,2376500.0
2010-12-07 10:20:00,27.97,27.98,27.73,27.74,1044400.0,27.97,27.98,27.73,27.74,1044400.0
2010-12-07 10:30:00,27.74,27.75,27.57,27.66,1367100.0,27.74,27.75,27.57,27.66,1367100.0
2010-12-07 10:40:00,27.67,27.75,27.57,27.71,1110900.0,27.67,27.75,27.57,27.71,1110900.0
2010-12-07 10:50:00,27.72,27.8,27.69,27.69,671300.0,27.72,27.8,27.69,27.69,671300.0
2010-12-07 11:00:00,27.69,27.73,27.64,27.64,467600.0,27.69,27.73,27.64,27.64,467600.0
2010-12-07 11:10:00,27.66,27.73,27.65,27.66,272300.0,27.66,27.73,27.65,27.66,272300.0
2010-12-07 11:20:00,27.65,27.67,27.58,27.61,833000.0,27.65,27.67,27.58,27.61,833000.0
2010-12-07 11:30:00,27.61,27.78,27.61,27.74,896000.0,27.61,27.78,27.61,27.74,896000.0
2010-12-07 11:40:00,27.74,27.91,27.74,27.9,975800.0,27.74,27.91,27.74,27.9,975800.0
2010-12-07 11:50:00,27.9,27.9,27.79,27.81,324800.0,27.9,27.9,27.79,27.81,324800.0
2010-12-07 12:00:00,27.8,27.81,27.72,27.77,311500.0,27.8,27.81,27.72,27.77,311500.0
2010-12-07 12:10:00,27.76,27.76,27.69,27.7,297500.0,27.76,27.76,27.69,27.7,297500.0
2010-12-07 12:20:00,27.7,27.79,27.67,27.77,225400.0,27.7,27.79,27.67,27.77,225400.0
2010-12-07 12:30:00,27.77,27.77,27.71,27.72,281400.0,27.77,27.77,27.71,27.72,281400.0
2010-12-07 12:40:00,27.71,27.71,27.59,27.63,730800.0,27.71,27.71,27.59,27.63,730800.0
2010-12-07 12:50:00,27.63,27.69,27.61,27.64,829500.0,27.63,27.69,27.61,27.64,829500.0
2010-12-07 13:00:00,27.64,27.64,27.36,27.38,2688700.0,27.64,27.64,27.36,27.38,2688700.0
2010-12-07 13:10:00,27.39,27.43,27.31,27.35,1236200.0,27.39,27.43,27.31,27.35,1236200.0
2010-12-07 13:20:00,27.35,27.36,27.26,27.31,1293600.0,27.35,27.36,27.26,27.31,1293600.0
2010-12-07 13:30:00,27.31,27.4,27.29,27.37,597100.0,27.31,27.4,27.29,27.37,597100.0
2010-12-07 13:40:00,27.37,27.52,27.36,27.52,867300.0,27.37,27.52,27.36,27.52,867300.0
2010-12-07 13:50:00,27.51,27.6,27.47,27.49,931000.0,27.51,27.6,27.47,27.49,931000.0
2010-12-07 14:00:00,27.5,27.54,27.46,27.48,313600.0,27.5,27.54,27.46,27.48,313600.0
2010-12-07 14:10:00,27.48,27.54,27.46,27.5,284200.0,27.48,27.54,27.46,27.5,284200.0
2010-12-07 14:20:00,27.5,27.57,27.48,27.56,347200.0,27.5,27.57,27.48,27.56,347200.0
2010-12-07 14:30:00,27.56,27.63,27.51,27.57,865200.0,27.56,27.63,27.51,27.57,865200.0
2010-12-07 14:40:00,27.58,27.58,27.53,27.56,485800.0,27.58,27.58,27.53,27.56,485800.0
2010-12-07 14:50:00,27.56,27.58,27.44,27.46,438200.0,27.56,27.58,27.44,27.46,438200.0
2010-12-07 15:00:00,27.45,27.52,27.35,27.42,904400.0,27.45,27.52,27.35,27.42,904400.0
2010-12-07 15:10:00,27.41,27.43,27.21,27.24,1113000.0,27.41,27.43,27.21,27.24,1113000.0
2010-12-07 15:20:00,27.24,27.26,27.1,27.18,1737400.0,27.24,27.26,27.1,27.18,1737400.0
2010-12-07 15:30:00,27.19,27.23,27.14,27.18,1150100.0,27.19,27.23,27.14,27.18,1150100.0
2010-12-07 15:40:00,27.19,27.21,27.11,27.15,1305500.0,27.19,27.21,27.11,27.15,1305500.0
2010-12-07 15:50:00,27.15,27.16,27.07,27.11,2310000.0,27.15,27.16,27.07,27.11,2310000.0
2010-12-08 09:30:00,26.44,26.66,26.1,26.17,6256600.0,26.44,26.66,26.1,26.17,6256600.0
2010-12-08 09:40:00,26.18,26.53,26.17,26.47,3672200.0,26.18,26.53,26.17,26.47,3672200.0
2010-12-08 09:50:00,26.45,26.51,26.29,26.36,1856400.0,26.45,26.51,26.29,26.36,1856400.0
2010-12-08 10:00:00,26.36,26.46,26.3,26.45,1381100.0,26.36,26.46,26.3,26.45,1381100.0
2010-12-08 10:10:00,26.45,26.62,26.42,26.55,2756600.0,26.45,26.62,26.42,26.55,2756600.0
2010-12-08 10:20:00,26.55,26.78,26.51,26.66,2660700.0,26.55,26.78,26.51,26.66,2660700.0
2010-12-08 10:30:00,26.66,26.87,26.59,26.61,2986900.0,26.66,26.87,26.59,26.61,2986900.0
2010-12-08 10:40:00,26.61,26.65,26.54,26.59,1355900.0,26.61,26.65,26.54,26.59,1355900.0
2010-12-08 10:50:00,26.6,26.75,26.51,26.7,1120000.0,26.6,26.75,26.51,26.7,1120000.0
2010-12-08 11:00:00,26.71,26.76,26.59,26.7,1090600.0,26.71,26.76,26.59,26.7,1090600.0
2010-12-08 11:10:00,26.71,26.74,26.64,26.67,660100.0,26.71,26.74,26.64,26.67,660100.0
2010-12-08 11:20:00,26.66,26.68,26.57,26.63,770000.0,26.66,26.68,26.57,26.63,770000.0
2010-12-08 11:30:00,26.63,26.63,26.57,26.58,535500.0,26.63,26.63,26.57,26.58,535500.0
2010-12-08 11:40:00,26.59,26.64,26.55,26.64,629300.0,26.59,26.64,26.55,26.64,629300.0
2010-12-08 11:50:00,26.64,26.66,26.33,26.42,1949500.0,26.64,26.66,26.33,26.42,1949500.0
2010-12-08 12:00:00,26.42,26.49,26.4,26.45,600600.0,26.42,26.49,26.4,26.45,600600.0
2010-12-08 12:10:00,26.45,26.48,26.31,26.34,986300.0,26.45,26.48,26.31,26.34,986300.0
2010-12-08 12:20:00,26.34,26.36,26.22,26.23,1198400.0,26.34,26.36,26.22,26.23,1198400.0
2010-12-08 12:30:00,26.24,26.36,26.22,26.32,1157100.0,26.24,26.36,26.22,26.32,1157100.0
2010-12-08 12:40:00,26.32,26.32,26.11,26.11,1792700.0,26.32,26.32,26.11,26.11,1792700.0
2010-12-08 12:50:00,26.11,26.14,25.91,26.03,4211200.0,26.11,26.14,25.91,26.03,4211200.0
2010-12-08 13:00:00,26.02,26.35,25.92,26.34,2896600.0,26.02,26.35,25.92,26.34,2896600.0
2010-12-08 13:10:00,26.34,26.49,26.21,26.42,4515000.0,26.34,26.49,26.21,26.42,4515000.0
2010-12-08 13:20:00,26.45,26.45,26.26,26.31,1141700.0,26.45,26.45,26.26,26.31,1141700.0
2010-12-08 13:30:00,26.3,26.43,26.29,26.35,823900.0,26.3,26.43,26.29,26.35,823900.0
2010-12-08 13:40:00,26.35,26.49,26.35,26.45,981400.0,26.35,26.49,26.35,26.45,981400.0
2010-12-08 13:50:00,26.45,26.64,26.39,26.59,1194900.0,26.45,26.64,26.39,26.59,1194900.0
2010-12-08 14:00:00,26.59,26.61,26.5,26.61,735000.0,26.59,26.61,26.5,26.61,735000.0
2010-12-08 14:10:00,26.6,26.64,26.53,26.58,709100.0,26.6,26.64,26.53,26.58,709100.0
2010-12-08 14:20:00,26.59,26.69,26.57,26.61,1174600.0,26.59,26.69,26.57,26.61,1174600.0
2010-12-08 14:30:00,26.61,26.64,26.57,26.6,754600.0,26.61,26.64,26.57,26.6,754600.0
2010-12-08 14:40:00,26.6,26.77,26.6,26.74,1884400.0,26.6,26.77,26.6,26.74,1884400.0
2010-12-08 14:50:00,26.74,26.93,26.73,26.82,2719500.0,26.74,26.93,26.73,26.82,2719500.0
2010-12-08 15:00:00,26.82,26.84,26.68,26.71,1586900.0,26.82,26.84,26.68,26.71,1586900.0
2010-12-08 15:10:00,26.72,26.78,26.69,26.73,749700.0,26.72,26.78,26.69,26.73,749700.0
2010-12-08 15:20:00,26.72,26.75,26.66,26.68,942900.0,26.72,26.75,26.66,26.68,942900.0
2010-12-08 15:30:00,26.69,26.88,26.66,26.82,1393000.0,26.69,26.88,26.66,26.82,1393000.0
2010-12-08 15:40:00,26.82,26.89,26.81,26.82,1456000.0,26.82,26.89,26.81,26.82,1456000.0
2010-12-08 15:50:00,26.82,26.93,26.82,26.89,2607500.0,26.82,26.93,26.82,26.89,2607500.0
2010-12-09 09:30:00,27.16,27.26,26.66,26.69,2984800.0,27.16,27.26,26.66,26.69,2984800.0
2010-12-09 09:40:00,26.7,26.77,26.58,26.69,1866200.0,26.7,26.77,26.58,26.69,1866200.0
2010-12-09 09:50:00,26.67,26.89,26.66,26.75,1633800.0,26.67,26.89,26.66,26.75,1633800.0
2010-12-09 10:00:00,26.74,26.82,26.68,26.74,1136800.0,26.74,26.82,26.68,26.74,1136800.0
2010-12-09 10:10:00,26.72,26.74,26.54,26.57,1855000.0,26.72,26.74,26.54,26.57,1855000.0
2010-12-09 10:20:00,26.57,26.67,26.51,26.66,1124200.0,26.57,26.67,26.51,26.66,1124200.0
2010-12-09 10:30:00,26.67,26.73,26.64,26.7,638400.0,26.67,26.73,26.64,26.7,638400.0
2010-12-09 10:40:00,26.72,26.83,26.66,26.83,921900.0,26.72,26.83,26.66,26.83,921900.0
2010-12-09 10:50:00,26.84,26.85,26.72,26.83,851200.0,26.84,26.85,26.72,26.83,851200.0
2010-12-09 11:00:00,26.82,27.09,26.81,26.99,2165100.0,26.82,27.09,26.81,26.99,2165100.0
2010-12-09 11:10:00,26.99,27.29,26.98,27.26,1900500.0,26.99,27.29,26.98,27.26,1900500.0
2010-12-09 11:20:00,27.27,27.29,27.12,27.16,1518300.0,27.27,27.29,27.12,27.16,1518300.0
2010-12-09 11:30:00,27.15,27.26,27.13,27.14,980000.0,27.15,27.26,27.13,27.14,980000.0
2010-12-09 11:40:00,27.14,27.27,27.13,27.23,1159900.0,27.14,27.27,27.13,27.23,1159900.0
2010-12-09 11:50:00,27.22,27.41,27.22,27.39,2466800.0,27.22,27.41,27.22,27.39,2466800.0
2010-12-09 12:00:00,27.4,27.45,27.29,27.38,1504300.0,27.4,27.45,27.29,27.38,1504300.0
2010-12-09 12:10:00,27.37,27.38,27.3,27.32,647500.0,27.37,27.38,27.3,27.32,647500.0
2010-12-09 12:20:00,27.32,27.33,27.25,27.26,714000.0,27.32,27.33,27.25,27.26,714000.0
2010-12-09 12:30:00,27.28,27.39,27.26,27.36,789600.0,27.28,27.39,27.26,27.36,789600.0
2010-12-09 12:40:00,27.36,27.39,27.34,27.38,644700.0,27.36,27.39,27.34,27.38,644700.0
2010-12-09 12:50:00,27.38,27.39,27.32,27.33,278600.0,27.38,27.39,27.32,27.33,278600.0
2010-12-09 13:00:00,27.34,27.34,27.26,27.3,837900.0,27.34,27.34,27.26,27.3,837900.0
2010-12-09 13:10:00,27.3,27.41,27.3,27.35,739900.0,27.3,27.41,27.3,27.35,739900.0
2010-12-09 13:20:00,27.36,27.37,27.15,27.2,1195600.0,27.36,27.37,27.15,27.2,1195600.0
2010-12-09 13:30:00,27.21,27.25,27.2,27.23,520100.0,27.21,27.25,27.2,27.23,520100.0
2010-12-09 13:40:00,27.23,27.33,27.22,27.28,511700.0,27.23,27.33,27.22,27.28,511700.0
2010-12-09 13:50:00,27.27,27.34,27.25,27.32,433300.0,27.27,27.34,27.25,27.32,433300.0
2010-12-09 14:00:00,27.32,27.33,27.17,27.18,669200.0,27.32,27.33,27.17,27.18,669200.0
2010-12-09 14:10:00,27.18,27.2,27.08,27.16,984200.0,27.18,27.2,27.08,27.16,984200.0
2010-12-09 14:20:00,27.18,27.19,27.11,27.17,380100.0,27.18,27.19,27.11,27.17,380100.0
2010-12-09 14:30:00,27.16,27.18,27.13,27.14,287000.0,27.16,27.18,27.13,27.14,287000.0
2010-12-09 14:40:00,27.14,27.2,27.1,27.17,704900.0,27.14,27.2,27.1,27.17,704900.0
2010-12-09 14:50:00,27.16,27.23,27.13,27.23,567000.0,27.16,27.23,27.13,27.23,567000.0
2010-12-09 15:00:00,27.23,27.23,27.16,27.18,371700.0,27.23,27.23,27.16,27.18,371700.0
2010-12-09 15:10:00,27.19,27.21,27.13,27.19,643300.0,27.19,27.21,27.13,27.19,643300.0
2010-12-09 15:20:00,27.2,27.2,27.07,27.11,775600.0,27.2,27.2,27.07,27.11,775600.0
2010-12-09 15:30:00,27.1,27.2,27.05,27.18,1011500.0,27.1,27.2,27.05,27.18,1011500.0
2010-12-09 15:40:00,27.19,27.37,27.16,27.33,2256800.0,27.19,27.37,27.16,27.33,2256800.0
2010-12-09 15:50:00,27.32,27.33,27.26,27.3,2020200.0,27.32,27.33,27.26,27.3,2020200.0
2010-12-10 09:30:00,28.2,28.28,27.5,27.96,5545400.0,28.2,28.28,27.5,27.96,5545400.0
2010-12-10 09:40:00,27.97,27.99,27.66,27.82,3215100.0,27.97,27.99,27.66,27.82,3215100.0
2010-12-10 09:50:00,27.82,27.97,27.75,27.92,2526300.0,27.82,27.97,27.75,27.92,2526300.0
2010-12-10 10:00:00,27.93,28.04,27.87,27.9,2275700.0,27.93,28.04,27.87,27.9,2275700.0
2010-12-10 10:10:00,27.89,27.97,27.85,27.89,1101100.0,27.89,27.97,27.85,27.89,1101100.0
2010-12-10 10:20:00,27.88,27.96,27.86,27.92,886200.0,27.88,27.96,27.86,27.92,886200.0
2010-12-10 10:30:00,27.92,27.93,27.87,27.89,669200.0,27.92,27.93,27.87,27.89,669200.0
2010-12-10 10:40:00,27.89,27.96,27.88,27.88,1068900.0,27.89,27.96,27.88,27.88,1068900.0
2010-12-10 10:50:00,27.88,27.88,27.71,27.71,2515800.0,27.88,27.88,27.71,27.71,2515800.0
2010-12-10 11:00:00,27.72,27.81,27.69,27.77,1123500.0,27.72,27.81,27.69,27.77,1123500.0
2010-12-10 11:10:00,27.77,27.93,27.75,27.78,1232000.0,27.77,27.93,27.75,27.78,1232000.0
2010-12-10 11:20:00,27.78,27.86,27.78,27.79,495600.0,27.78,27.86,27.78,27.79,495600.0
2010-12-10 11:30:00,27.79,27.86,27.78,27.79,499100.0,27.79,27.86,27.78,27.79,499100.0
2010-12-10 11:40:00,27.79,27.89,27.77,27.86,503300.0,27.79,27.89,27.77,27.86,503300.0
2010-12-10 11:50:00,27.86,27.9,27.85,27.88,366800.0,27.86,27.9,27.85,27.88,366800.0
2010-12-10 12:00:00,27.88,27.88,27.78,27.85,648900.0,27.88,27.88,27.78,27.85,648900.0
2010-12-10 12:10:00,27.85,27.87,27.82,27.85,497700.0,27.85,27.87,27.82,27.85,497700.0
2010-12-10 12:20:00,27.85,28.0,27.85,27.95,1026900.0,27.85,28.0,27.85,27.95,1026900.0
2010-12-10 12:30:00,27.94,27.96,27.9,27.92,818300.0,27.94,27.96,27.9,27.92,818300.0
2010-12-10 12:40:00,27.93,27.94,27.74,27.75,1393700.0,27.93,27.94,27.74,27.75,1393700.0
2010-12-10 12:50:00,27.75,27.76,27.55,27.65,2291800.0,27.75,27.76,27.55,27.65,2291800.0
2010-12-10 13:00:00,27.65,27.74,27.61,27.71,686000.0,27.65,27.74,27.61,27.71,686000.0
2010-12-10 13:10:00,27.71,27.72,27.62,27.65,481600.0,27.71,27.72,27.62,27.65,481600.0
2010-12-10 13:20:00,27.64,27.73,27.64,27.71,373100.0,27.64,27.73,27.64,27.71,373100.0
2010-12-10 13:30:00,27.71,27.74,27.69,27.73,354900.0,27.71,27.74,27.69,27.73,354900.0
2010-12-10 13:40:00,27.73,27.73,27.66,27.72,495600.0,27.73,27.73,27.66,27.72,495600.0
2010-12-10 13:50:00,27.73,27.84,27.71,27.84,829500.0,27.73,27.84,27.71,27.84,829500.0
2010-12-10 14:00:00,27.82,27.83,27.75,27.76,613200.0,27.82,27.83,27.75,27.76,613200.0
2010-12-10 14:10:00,27.75,27.8,27.74,27.79,427700.0,27.75,27.8,27.74,27.79,427700.0
2010-12-10 14:20:00,27.8,27.81,27.72,27.76,594300.0,27.8,27.81,27.72,27.76,594300.0
2010-12-10 14:30:00,27.75,27.8,27.74,27.78,403200.0,27.75,27.8,27.74,27.78,403200.0
2010-12-10 14:40:00,27.78,27.79,27.7,27.77,634900.0,27.78,27.79,27.7,27.77,634900.0
2010-12-10 14:50:00,27.77,27.77,27.69,27.73,343700.0,27.77,27.77,27.69,27.73,343700.0
2010-12-10 15:00:00,27.73,27.75,27.7,27.72,661500.0,27.73,27.75,27.7,27.72,661500.0
2010-12-10 15:10:00,27.71,27.78,27.71,27.77,847700.0,27.71,27.78,27.71,27.77,847700.0
2010-12-10 15:20:00,27.77,27.81,27.73,27.78,830900.0,27.77,27.81,27.73,27.78,830900.0
2010-12-10 15:30:00,27.79,27.85,27.77,27.81,1188600.0,27.79,27.85,27.77,27.81,1188600.0
2010-12-10 15:40:00,27.81,27.89,27.8,27.81,1567300.0,27.81,27.89,27.8,27.81,1567300.0
2010-12-10 15:50:00,27.81,27.84,27.78,27.79,2149000.0,27.81,27.84,27.78,27.79,2149000.0
2010-12-13 09:30:00,27.5,27.52,27.14,27.25,2944900.0,27.5,27.52,27.14,27.25,2944900.0
2010-12-13 09:40:00,27.23,27.37,27.21,27.3,1282400.0,27.23,27.37,27.21,27.3,1282400.0
2010-12-13 09:50:00,27.3,27.32,27.08,27.17,2353400.0,27.3,27.32,27.08,27.17,2353400.0
2010-12-13 10:00:00,27.18,27.23,27.08,27.14,1381100.0,27.18,27.23,27.08,27.14,1381100.0
2010-12-13 10:10:00,27.14,27.21,27.08,27.13,1207500.0,27.14,27.21,27.08,27.13,1207500.0
2010-12-13 10:20:00,27.14,27.14,27.01,27.11,1439200.0,27.14,27.14,27.01,27.11,1439200.0
2010-12-13 10:30:00,27.11,27.14,27.07,27.08,637700.0,27.11,27.14,27.07,27.08,637700.0
2010-12-13 10:40:00,27.08,27.14,27.07,27.11,631400.0,27.08,27.14,27.07,27.11,631400.0
2010-12-13 10:50:00,27.12,27.23,27.1,27.19,1116500.0,27.12,27.23,27.1,27.19,1116500.0
2010-12-13 11:00:00,27.19,27.19,27.13,27.13,445900.0,27.19,27.19,27.13,27.13,445900.0
2010-12-13 11:10:00,27.13,27.13,27.07,27.09,496300.0,27.13,27.13,27.07,27.09,496300.0
2010-12-13 11:20:00,27.08,27.13,27.02,27.05,833700.0,27.08,27.13,27.02,27.05,833700.0
2010-12-13 11:30:00,27.04,27.04,26.84,26.87,2142000.0,27.04,27.04,26.84,26.87,2142000.0
2010-12-13 11:40:00,26.87,26.97,26.87,26.93,710500.0,26.87,26.97,26.87,26.93,710500.0
2010-12-13 11:50:00,26.94,26.97,26.84,26.86,771400.0,26.94,26.97,26.84,26.86,771400.0
2010-12-13 12:00:00,26.86,26.88,26.79,26.82,999600.0,26.86,26.88,26.79,26.82,999600.0
2010-12-13 12:10:00,26.82,26.87,26.82,26.83,448700.0,26.82,26.87,26.82,26.83,448700.0
2010-12-13 12:20:00,26.84,26.84,26.79,26.84,574700.0,26.84,26.84,26.79,26.84,574700.0
2010-12-13 12:30:00,26.84,26.91,26.84,26.86,625800.0,26.84,26.91,26.84,26.86,625800.0
2010-12-13 12:40:00,26.86,26.89,26.8,26.85,1031800.0,26.86,26.89,26.8,26.85,1031800.0
2010-12-13 12:50:00,26.85,26.87,26.81,26.84,502600.0,26.85,26.87,26.81,26.84,502600.0
2010-12-13 13:00:00,26.83,26.85,26.76,26.77,627900.0,26.83,26.85,26.76,26.77,627900.0
2010-12-13 13:10:00,26.78,26.78,26.69,26.71,1211000.0,26.78,26.78,26.69,26.71,1211000.0
2010-12-13 13:20:00,26.71,26.79,26.7,26.77,751100.0,26.71,26.79,26.7,26.77,751100.0
2010-12-13 13:30:00,26.77,26.81,26.73,26.74,498400.0,26.77,26.81,26.73,26.74,498400.0
2010-12-13 13:40:00,26.75,26.77,26.67,26.71,606900.0,26.75,26.77,26.67,26.71,606900.0
2010-12-13 13:50:00,26.7,26.74,26.68,26.7,539000.0,26.7,26.74,26.68,26.7,539000.0
2010-12-13 14:00:00,26.69,26.76,26.68,26.75,696500.0,26.69,26.76,26.68,26.75,696500.0
2010-12-13 14:10:00,26.74,26.75,26.64,26.65,719600.0,26.74,26.75,26.64,26.65,719600.0
2010-12-13 14:20:00,26.65,26.66,26.6,26.63,1082900.0,26.65,26.66,26.6,26.63,1082900.0
2010-12-13 14:30:00,26.63,26.64,26.57,26.61,841400.0,26.63,26.64,26.57,26.61,841400.0
2010-12-13 14:40:00,26.6,26.6,26.48,26.48,1647100.0,26.6,26.6,26.48,26.48,1647100.0
2010-12-13 14:50:00,26.48,26.51,26.32,26.32,2364600.0,26.48,26.51,26.32,26.32,2364600.0
2010-12-13 15:00:00,26.32,26.42,26.3,26.41,1638700.0,26.32,26.42,26.3,26.41,1638700.0
2010-12-13 15:10:00,26.41,26.42,26.31,26.39,1051400.0,26.41,26.42,26.31,26.39,1051400.0
2010-12-13 15:20:00,26.39,26.47,26.34,26.35,1521800.0,26.39,26.47,26.34,26.35,1521800.0
2010-12-13 15:30:00,26.35,26.35,26.18,26.23,2573900.0,26.35,26.35,26.18,26.23,2573900.0
2010-12-13 15:40:00,26.23,26.24,26.07,26.17,3164700.0,26.23,26.24,26.07,26.17,3164700.0
2010-12-13 15:50:00,26.16,26.27,26.15,26.26,2982700.0,26.16,26.27,26.15,26.26,2982700.0
2010-12-14 09:30:00,25.88,25.92,25.5,25.64,6120800.0,25.88,25.92,25.5,25.64,6120800.0
2010-12-14 09:40:00,25.62,25.7,25.3,25.55,5497800.0,25.62,25.7,25.3,25.55,5497800.0
2010-12-14 09:50:00,25.55,25.81,25.48,25.72,2697100.0,25.55,25.81,25.48,25.72,2697100.0
2010-12-14 10:00:00,25.73,25.97,25.72,25.95,3275300.0,25.73,25.97,25.72,25.95,3275300.0
2010-12-14 10:10:00,25.95,26.1,25.86,25.86,2576000.0,25.95,26.1,25.86,25.86,2576000.0
2010-12-14 10:20:00,25.86,25.97,25.63,25.69,2899400.0,25.86,25.97,25.63,25.69,2899400.0
2010-12-14 10:30:00,25.69,25.79,25.64,25.7,2052400.0,25.69,25.79,25.64,25.7,2052400.0
2010-12-14 10:40:00,25.7,25.77,25.55,25.56,1848700.0,25.7,25.77,25.55,25.56,1848700.0
2010-12-14 10:50:00,25.55,25.66,25.43,25.61,2301600.0,25.55,25.66,25.43,25.61,2301600.0
2010-12-14 11:00:00,25.61,25.65,25.58,25.62,886900.0,25.61,25.65,25.58,25.62,886900.0
2010-12-14 11:10:00,25.62,25.67,25.6,25.65,921200.0,25.62,25.67,25.6,25.65,921200.0
2010-12-14 11:20:00,25.66,25.83,25.64,25.75,1493100.0,25.66,25.83,25.64,25.75,1493100.0
2010-12-14 11:30:00,25.75,25.89,25.61,25.67,3420900.0,25.75,25.89,25.61,25.67,3420900.0
2010-12-14 11:40:00,25.66,25.69,25.58,25.58,1134000.0,25.66,25.69,25.58,25.58,1134000.0
2010-12-14 11:50:00,25.58,25.63,25.49,25.52,2041200.0,25.58,25.63,25.49,25.52,2041200.0
2010-12-14 12:00:00,25.53,25.62,25.49,25.52,886200.0,25.53,25.62,25.49,25.52,886200.0
2010-12-14 12:10:00,25.51,25.56,25.49,25.53,599900.0,25.51,25.56,25.49,25.53,599900.0
2010-12-14 12:20:00,25.53,25.64,25.53,25.63,490700.0,25.53,25.64,25.53,25.63,490700.0
2010-12-14 12:30:00,25.63,25.64,25.54,25.55,403200.0,25.63,25.64,25.54,25.55,403200.0
2010-12-14 12:40:00,25.55,25.57,25.44,25.46,1021300.0,25.55,25.57,25.44,25.46,1021300.0
2010-12-14 12:50:00,25.46,25.51,25.45,25.49,504700.0,25.46,25.51,25.45,25.49,504700.0
2010-12-14 13:00:00,25.5,25.57,25.48,25.54,574700.0,25.5,25.57,25.48,25.54,574700.0
2010-12-14 13:10:00,25.55,25.57,25.51,25.53,364700.0,25.55,25.57,25.51,25.53,364700.0
2010-12-14 13:20:00,25.53,25.56,25.52,25.53,450800.0,25.53,25.56,25.52,25.53,450800.0
2010-12-14 13:30:00,25.53,25.55,25.46,25.48,665700.0,25.53,25.55,25.46,25.48,665700.0
2010-12-14 13:40:00,25.47,25.56,25.47,25.53,527800.0,25.47,25.56,25.47,25.53,527800.0
2010-12-14 13:50:00,25.54,25.55,25.47,25.52,460600.0,25.54,25.55,25.47,25.52,460600.0
2010-12-14 14:00:00,25.51,25.61,25.51,25.54,789600.0,25.51,25.61,25.51,25.54,789600.0
2010-12-14 14:10:00,25.54,25.57,25.5,25.53,629300.0,25.54,25.57,25.5,25.53,629300.0
2010-12-14 14:20:00,25.53,25.54,25.43,25.45,1143800.0,25.53,25.54,25.43,25.45,1143800.0
2010-12-14 14:30:00,25.44,25.49,25.37,25.39,1864800.0,25.44,25.49,25.37,25.39,1864800.0
2010-12-14 14:40:00,25.39,25.51,25.37,25.5,1216600.0,25.39,25.51,25.37,25.5,1216600.0
2010-12-14 14:50:00,25.51,25.52,25.44,25.46,518700.0,25.51,25.52,25.44,25.46,518700.0
2010-12-14 15:00:00,25.46,25.54,25.43,25.51,828100.0,25.46,25.54,25.43,25.51,828100.0
2010-12-14 15:10:00,25.51,25.57,25.5,25.52,1234100.0,25.51,25.57,25.5,25.52,1234100.0
2010-12-14 15:20:00,25.52,25.53,25.41,25.45,1114400.0,25.52,25.53,25.41,25.45,1114400.0
2010-12-14 15:30:00,25.45,25.46,25.35,25.38,1341900.0,25.45,25.46,25.35,25.38,1341900.0
2010-12-14 15:40:00,25.38,25.49,25.37,25.45,1713600.0,25.38,25.49,25.37,25.45,1713600.0
2010-12-14 15:50:00,25.45,25.51,25.41,25.49,2861600.0,25.45,25.51,25.41,25.49,2861600.0
2010-12-15 09:30:00,25.47,25.67,25.18,25.21,2882600.0,25.47,25.67,25.18,25.21,2882600.0
2010-12-15 09:40:00,25.19,25.33,25.08,25.29,3448900.0,25.19,25.33,25.08,25.29,3448900.0
2010-12-15 09:50:00,25.29,25.71,25.29,25.69,3628800.0,25.29,25.71,25.29,25.69,3628800.0
2010-12-15 10:00:00,25.68,25.69,25.52,25.56,2278500.0,25.68,25.69,25.52,25.56,2278500.0
2010-12-15 10:10:00,25.57,25.88,25.55,25.75,2779000.0,25.57,25.88,25.55,25.75,2779000.0
2010-12-15 10:20:00,25.75,25.9,25.61,25.67,1858500.0,25.75,25.9,25.61,25.67,1858500.0
2010-12-15 10:30:00,25.66,25.77,25.6,25.77,1021300.0,25.66,25.77,25.6,25.77,1021300.0
2010-12-15 10:40:00,25.76,25.92,25.73,25.86,1377600.0,25.76,25.92,25.73,25.86,1377600.0
2010-12-15 10:50:00,25.86,25.91,25.69,25.73,1036700.0,25.86,25.91,25.69,25.73,1036700.0
2010-12-15 11:00:00,25.72,25.82,25.69,25.79,644000.0,25.72,25.82,25.69,25.79,644000.0
2010-12-15 11:10:00,25.8,25.82,25.55,25.63,966000.0,25.8,25.82,25.55,25.63,966000.0
2010-12-15 11:20:00,25.63,25.66,25.57,25.59,534800.0,25.63,25.66,25.57,25.59,534800.0
2010-12-15 11:30:00,25.59,25.6,25.51,25.57,1165500.0,25.59,25.6,25.51,25.57,1165500.0
2010-12-15 11:40:00,25.57,25.61,25.54,25.56,342300.0,25.57,25.61,25.54,25.56,342300.0
2010-12-15 11:50:00,25.56,25.68,25.55,25.55,554400.0,25.56,25.68,25.55,25.55,554400.0
2010-12-15 12:00:00,25.55,25.6,25.53,25.54,368900.0,25.55,25.6,25.53,25.54,368900.0
2010-12-15 12:10:00,25.55,25.6,25.53,25.56,371000.0,25.55,25.6,25.53,25.56,371000.0
2010-12-15 12:20:00,25.56,25.58,25.53,25.57,354900.0,25.56,25.58,25.53,25.57,354900.0
2010-12-15 12:30:00,25.57,25.58,25.52,25.54,305900.0,25.57,25.58,25.52,25.54,305900.0
2010-12-15 12:40:00,25.54,25.55,25.4,25.4,1119300.0,25.54,25.55,25.4,25.4,1119300.0
2010-12-15 12:50:00,25.4,25.47,25.37,25.44,634900.0,25.4,25.47,25.37,25.44,634900.0
2010-12-15 13:00:00,25.44,25.46,25.36,25.46,751800.0,25.44,25.46,25.36,25.46,751800.0
2010-12-15 13:10:00,25.45,25.54,25.45,25.47,606900.0,25.45,25.54,25.45,25.47,606900.0
2010-12-15 13:20:00,25.46,25.49,25.37,25.38,531300.0,25.46,25.49,25.37,25.38,531300.0
2010-12-15 13:30:00,25.38,25.42,25.31,25.33,625100.0,25.38,25.42,25.31,25.33,625100.0
2010-12-15 13:40:00,25.33,25.33,25.19,25.29,1001700.0,25.33,25.33,25.19,25.29,1001700.0
2010-12-15 13:50:00,25.29,25.31,25.22,25.29,488600.0,25.29,25.31,25.22,25.29,488600.0
2010-12-15 14:00:00,25.29,25.37,25.28,25.34,514500.0,25.29,25.37,25.28,25.34,514500.0
2010-12-15 14:10:00,25.34,25.49,25.33,25.44,531300.0,25.34,25.49,25.33,25.44,531300.0
2010-12-15 14:20:00,25.44,25.44,25.33,25.34,546000.0,25.44,25.44,25.33,25.34,546000.0
2010-12-15 14:30:00,25.34,25.34,25.24,25.31,693700.0,25.34,25.34,25.24,25.31,693700.0
2010-12-15 14:40:00,25.31,25.35,25.29,25.32,399000.0,25.31,25.35,25.29,25.32,399000.0
2010-12-15 14:50:00,25.31,25.34,25.28,25.32,583800.0,25.31,25.34,25.28,25.32,583800.0
2010-12-15 15:00:00,25.29,25.33,25.25,25.26,692300.0,25.29,25.33,25.25,25.26,692300.0
2010-12-15 15:10:00,25.27,25.39,25.23,25.37,720300.0,25.27,25.39,25.23,25.37,720300.0
2010-12-15 15:20:00,25.37,25.61,25.36,25.56,2324000.0,25.37,25.61,25.36,25.56,2324000.0
2010-12-15 15:30:00,25.55,25.65,25.51,25.63,1703100.0,25.55,25.65,25.51,25.63,1703100.0
2010-12-15 15:40:00,25.64,25.64,25.51,25.54,1188600.0,25.64,25.64,25.51,25.54,1188600.0
2010-12-15 15:50:00,25.54,25.56,25.5,25.51,1463000.0,25.54,25.56,25.5,25.51,1463000.0
2010-12-16 09:30:00,25.5,25.7,25.44,25.6,1196300.0,25.5,25.7,25.44,25.6,1196300.0
2010-12-16 09:40:00,25.6,25.79,25.56,25.66,1684900.0,25.6,25.79,25.56,25.66,1684900.0
2010-12-16 09:50:00,25.7,25.89,25.66,25.84,2008300.0,25.7,25.89,25.66,25.84,2008300.0
2010-12-16 10:00:00,25.84,26.1,25.79,26.06,2395400.0,25.84,26.1,25.79,26.06,2395400.0
2010-12-16 10:10:00,26.07,26.07,25.94,25.95,1495200.0,26.07,26.07,25.94,25.95,1495200.0
2010-12-16 10:20:00,25.95,25.97,25.86,25.92,1127000.0,25.95,25.97,25.86,25.92,1127000.0
2010-12-16 10:30:00,25.92,25.95,25.82,25.94,1582700.0,25.92,25.95,25.82,25.94,1582700.0
2010-12-16 10:40:00,25.93,25.95,25.73,25.74,955500.0,25.93,25.95,25.73,25.74,955500.0
2010-12-16 10:50:00,25.75,25.81,25.66,25.79,1118600.0,25.75,25.81,25.66,25.79,1118600.0
2010-12-16 11:00:00,25.79,25.82,25.74,25.75,392000.0,25.79,25.82,25.74,25.75,392000.0
2010-12-16 11:10:00,25.77,25.86,25.76,25.82,795900.0,25.77,25.86,25.76,25.82,795900.0
2010-12-16 11:20:00,25.81,25.86,25.81,25.82,438200.0,25.81,25.86,25.81,25.82,438200.0
2010-12-16 11:30:00,25.82,25.85,25.79,25.8,317100.0,25.82,25.85,25.79,25.8,317100.0
2010-12-16 11:40:00,25.8,25.83,25.74,25.77,357700.0,25.8,25.83,25.74,25.77,357700.0
2010-12-16 11:50:00,25.76,25.86,25.76,25.83,388500.0,25.76,25.86,25.76,25.83,388500.0
2010-12-16 12:00:00,25.85,25.95,25.82,25.9,613200.0,25.85,25.95,25.82,25.9,613200.0
2010-12-16 12:10:00,25.89,25.9,25.87,25.87,258300.0,25.89,25.9,25.87,25.87,258300.0
2010-12-16 12:20:00,25.87,25.94,25.87,25.91,326900.0,25.87,25.94,25.87,25.91,326900.0
2010-12-16 12:30:00,25.91,25.94,25.91,25.93,266000.0,25.91,25.94,25.91,25.93,266000.0
2010-12-16 12:40:00,25.93,25.97,25.91,25.97,391300.0,25.93,25.97,25.91,25.97,391300.0
2010-12-16 12:50:00,25.98,26.0,25.96,25.98,450100.0,25.98,26.0,25.96,25.98,450100.0
2010-12-16 13:00:00,25.99,25.99,25.93,25.94,363300.0,25.99,25.99,25.93,25.94,363300.0
2010-12-16 13:10:00,25.94,25.94,25.87,25.92,527100.0,25.94,25.94,25.87,25.92,527100.0
2010-12-16 13:20:00,25.93,25.95,25.92,25.93,167300.0,25.93,25.95,25.92,25.93,167300.0
2010-12-16 13:30:00,25.93,25.96,25.84,25.91,531300.0,25.93,25.96,25.84,25.91,531300.0
2010-12-16 13:40:00,25.91,25.92,25.85,25.87,268800.0,25.91,25.92,25.85,25.87,268800.0
2010-12-16 13:50:00,25.87,25.88,25.81,25.83,266700.0,25.87,25.88,25.81,25.83,266700.0
2010-12-16 14:00:00,25.82,25.9,25.82,25.88,312200.0,25.82,25.9,25.82,25.88,312200.0
2010-12-16 14:10:00,25.87,25.88,25.81,25.83,338800.0,25.87,25.88,25.81,25.83,338800.0
2010-12-16 14:20:00,25.82,25.89,25.77,25.87,404600.0,25.82,25.89,25.77,25.87,404600.0
2010-12-16 14:30:00,25.86,25.94,25.84,25.91,465500.0,25.86,25.94,25.84,25.91,465500.0
2010-12-16 14:40:00,25.9,25.96,25.88,25.91,305900.0,25.9,25.96,25.88,25.91,305900.0
2010-12-16 14:50:00,25.9,25.91,25.82,25.84,552300.0,25.9,25.91,25.82,25.84,552300.0
2010-12-16 15:00:00,25.85,25.91,25.84,25.88,322700.0,25.85,25.91,25.84,25.88,322700.0
2010-12-16 15:10:00,25.88,25.92,25.84,25.84,684600.0,25.88,25.92,25.84,25.84,684600.0
2010-12-16 15:20:00,25.85,25.88,25.81,25.86,700700.0,25.85,25.88,25.81,25.86,700700.0
2010-12-16 15:30:00,25.85,25.89,25.82,25.88,735000.0,25.85,25.89,25.82,25.88,735000.0
2010-12-16 15:40:00,25.89,25.91,25.86,25.88,1090600.0,25.89,25.91,25.86,25.88,1090600.0
2010-12-16 15:50:00,25.88,26.0,25.87,25.98,2845500.0,25.88,26.0,25.87,25.98,2845500.0
2010-12-17 09:30:00,26.15,26.19,25.76,25.87,2445800.0,26.15,26.19,25.76,25.87,2445800.0
2010-12-17 09:40:00,25.86,26.06,25.79,26.05,1274000.0,25.86,26.06,25.79,26.05,1274000.0
2010-12-17 09:50:00,26.05,26.06,25.86,25.92,896000.0,26.05,26.06,25.86,25.92,896000.0
2010-12-17 10:00:00,25.92,26.07,25.89,26.06,1138200.0,25.92,26.07,25.89,26.06,1138200.0
2010-12-17 10:10:00,26.07,26.16,26.04,26.07,1328600.0,26.07,26.16,26.04,26.07,1328600.0
2010-12-17 10:20:00,26.08,26.09,26.0,26.0,521500.0,26.08,26.09,26.0,26.0,521500.0
2010-12-17 10:30:00,26.02,26.04,25.94,25.97,632100.0,26.02,26.04,25.94,25.97,632100.0
2010-12-17 10:40:00,25.98,26.04,25.91,25.97,785400.0,25.98,26.04,25.91,25.97,785400.0
2010-12-17 10:50:00,25.96,26.04,25.95,26.04,583100.0,25.96,26.04,25.95,26.04,583100.0
2010-12-17 11:00:00,26.05,26.05,25.98,26.03,530600.0,26.05,26.05,25.98,26.03,530600.0
2010-12-17 11:10:00,26.01,26.14,26.0,26.13,927500.0,26.01,26.14,26.0,26.13,927500.0
2010-12-17 11:20:00,26.14,26.19,26.12,26.15,1227100.0,26.14,26.19,26.12,26.15,1227100.0
2010-12-17 11:30:00,26.16,26.33,26.15,26.25,2304400.0,26.16,26.33,26.15,26.25,2304400.0
2010-12-17 11:40:00,26.25,26.28,26.18,26.21,922600.0,26.25,26.28,26.18,26.21,922600.0
2010-12-17 11:50:00,26.2,26.25,26.14,26.21,741300.0,26.2,26.25,26.14,26.21,741300.0
2010-12-17 12:00:00,26.21,26.23,26.11,26.14,691600.0,26.21,26.23,26.11,26.14,691600.0
2010-12-17 12:10:00,26.15,26.2,26.12,26.17,490000.0,26.15,26.2,26.12,26.17,490000.0
2010-12-17 12:20:00,26.17,26.17,26.09,26.14,554400.0,26.17,26.17,26.09,26.14,554400.0
2010-12-17 12:30:00,26.14,26.15,26.11,26.12,275800.0,26.14,26.15,26.11,26.12,275800.0
2010-12-17 12:40:00,26.13,26.16,26.03,26.03,988400.0,26.13,26.16,26.03,26.03,988400.0
2010-12-17 12:50:00,26.02,26.11,26.02,26.07,453600.0,26.02,26.11,26.02,26.07,453600.0
2010-12-17 13:00:00,26.09,26.36,26.07,26.29,3532900.0,26.09,26.36,26.07,26.29,3532900.0
2010-12-17 13:10:00,26.29,26.31,26.23,26.29,1209600.0,26.29,26.31,26.23,26.29,1209600.0
2010-12-17 13:20:00,26.29,26.34,26.28,26.31,715400.0,26.29,26.34,26.28,26.31,715400.0
2010-12-17 13:30:00,26.31,26.31,26.23,26.29,681800.0,26.31,26.31,26.23,26.29,681800.0
2010-12-17 13:40:00,26.29,26.33,26.27,26.33,550900.0,26.29,26.33,26.27,26.33,550900.0
2010-12-17 13:50:00,26.33,26.35,26.29,26.3,629300.0,26.33,26.35,26.29,26.3,629300.0
2010-12-17 14:00:00,26.3,26.35,26.23,26.24,860300.0,26.3,26.35,26.23,26.24,860300.0
2010-12-17 14:10:00,26.24,26.27,26.22,26.23,627200.0,26.24,26.27,26.22,26.23,627200.0
2010-12-17 14:20:00,26.24,26.28,26.23,26.23,515200.0,26.24,26.28,26.23,26.23,515200.0
2010-12-17 14:30:00,26.23,26.29,26.21,26.23,833700.0,26.23,26.29,26.21,26.23,833700.0
2010-12-17 14:40:00,26.24,26.24,26.16,26.17,982100.0,26.24,26.24,26.16,26.17,982100.0
2010-12-17 14:50:00,26.17,26.18,26.1,26.12,1394400.0,26.17,26.18,26.1,26.12,1394400.0
2010-12-17 15:00:00,26.12,26.22,26.07,26.11,2791600.0,26.12,26.22,26.07,26.11,2791600.0
2010-12-17 15:10:00,26.11,26.14,26.09,26.09,621600.0,26.11,26.14,26.09,26.09,621600.0
2010-12-17 15:20:00,26.09,26.15,26.09,26.12,724500.0,26.09,26.15,26.09,26.12,724500.0
2010-12-17 15:30:00,26.12,26.13,25.95,25.98,2489900.0,26.12,26.13,25.95,25.98,2489900.0
2010-12-17 15:40:00,25.98,26.13,25.93,26.1,2177700.0,25.98,26.13,25.93,26.1,2177700.0
2010-12-17 15:50:00,26.09,26.16,25.68,25.68,7304500.0,26.09,26.16,25.68,25.68,7304500.0
2010-12-20 09:30:00,25.83,25.86,25.59,25.7,2905700.0,25.83,25.86,25.59,25.7,2905700.0
2010-12-20 09:40:00,25.7,25.72,25.32,25.39,3156300.0,25.7,25.72,25.32,25.39,3156300.0
2010-12-20 09:50:00,25.39,25.52,25.38,25.43,1487500.0,25.39,25.52,25.38,25.43,1487500.0
2010-12-20 10:00:00,25.43,25.5,25.25,25.34,2182600.0,25.43,25.5,25.25,25.34,2182600.0
2010-12-20 10:10:00,25.33,25.4,25.23,25.24,1317400.0,25.33,25.4,25.23,25.24,1317400.0
2010-12-20 10:20:00,25.25,25.37,25.22,25.37,884800.0,25.25,25.37,25.22,25.37,884800.0
2010-12-20 10:30:00,25.35,25.37,25.27,25.37,623000.0,25.35,25.37,25.27,25.37,623000.0
2010-12-20 10:40:00,25.36,25.43,25.3,25.4,808500.0,25.36,25.43,25.3,25.4,808500.0
2010-12-20 10:50:00,25.42,25.45,25.37,25.38,466200.0,25.42,25.45,25.37,25.38,466200.0
2010-12-20 11:00:00,25.39,25.44,25.3,25.37,678300.0,25.39,25.44,25.3,25.37,678300.0
2010-12-20 11:10:00,25.36,25.52,25.36,25.48,881300.0,25.36,25.52,25.36,25.48,881300.0
2010-12-20 11:20:00,25.5,25.54,25.47,25.52,384300.0,25.5,25.54,25.47,25.52,384300.0
2010-12-20 11:30:00,25.53,25.56,25.48,25.49,477400.0,25.53,25.56,25.48,25.49,477400.0
2010-12-20 11:40:00,25.5,25.56,25.48,25.51,470400.0,25.5,25.56,25.48,25.51,470400.0
2010-12-20 11:50:00,25.51,25.53,25.49,25.53,225400.0,25.51,25.53,25.49,25.53,225400.0
2010-12-20 12:00:00,25.54,25.54,25.44,25.44,473200.0,25.54,25.54,25.44,25.44,473200.0
2010-12-20 12:10:00,25.44,25.5,25.43,25.49,372400.0,25.44,25.5,25.43,25.49,372400.0
2010-12-20 12:20:00,25.48,25.5,25.31,25.43,625100.0,25.48,25.5,25.31,25.43,625100.0
2010-12-20 12:30:00,25.43,25.49,25.4,25.43,663600.0,25.43,25.49,25.4,25.43,663600.0
2010-12-20 12:40:00,25.4,25.47,25.3,25.45,912800.0,25.4,25.47,25.3,25.45,912800.0
2010-12-20 12:50:00,25.44,25.44,25.36,25.38,238000.0,25.44,25.44,25.36,25.38,238000.0
2010-12-20 13:00:00,25.38,25.48,25.38,25.42,581000.0,25.38,25.48,25.38,25.42,581000.0
2010-12-20 13:10:00,25.42,25.5,25.42,25.47,474600.0,25.42,25.5,25.42,25.47,474600.0
2010-12-20 13:20:00,25.47,25.54,25.44,25.51,380800.0,25.47,25.54,25.44,25.51,380800.0
2010-12-20 13:30:00,25.51,25.54,25.48,25.52,237300.0,25.51,25.54,25.48,25.52,237300.0
2010-12-20 13:40:00,25.52,25.58,25.52,25.53,663600.0,25.52,25.58,25.52,25.53,663600.0
2010-12-20 13:50:00,25.53,25.53,25.39,25.4,646100.0,25.53,25.53,25.39,25.4,646100.0
2010-12-20 14:00:00,25.42,25.5,25.41,25.49,659400.0,25.42,25.5,25.41,25.49,659400.0
2010-12-20 14:10:00,25.49,25.51,25.46,25.48,585900.0,25.49,25.51,25.46,25.48,585900.0
2010-12-20 14:20:00,25.49,25.5,25.41,25.45,956900.0,25.49,25.5,25.41,25.45,956900.0
2010-12-20 14:30:00,25.45,25.54,25.45,25.47,522900.0,25.45,25.54,25.45,25.47,522900.0
2010-12-20 14:40:00,25.47,25.53,25.47,25.49,360500.0,25.47,25.53,25.47,25.49,360500.0
2010-12-20 14:50:00,25.49,25.51,25.45,25.48,288400.0,25.49,25.51,25.45,25.48,288400.0
2010-12-20 15:00:00,25.47,25.48,25.37,25.4,506100.0,25.47,25.48,25.37,25.4,506100.0
2010-12-20 15:10:00,25.41,25.46,25.38,25.43,287700.0,25.41,25.46,25.38,25.43,287700.0
2010-12-20 15:20:00,25.44,25.46,25.39,25.42,598500.0,25.44,25.46,25.39,25.42,598500.0
2010-12-20 15:30:00,25.42,25.5,25.42,25.48,695800.0,25.42,25.5,25.42,25.48,695800.0
2010-12-20 15:40:00,25.48,25.48,25.44,25.45,625100.0,25.48,25.48,25.44,25.45,625100.0
2010-12-20 15:50:00,25.46,25.47,25.37,25.43,1875300.0,25.46,25.47,25.37,25.43,1875300.0
2010-12-21 09:30:00,25.81,25.85,25.64,25.74,2184000.0,25.81,25.85,25.64,25.74,2184000.0
2010-12-21 09:40:00,25.74,25.97,25.72,25.81,2200800.0,25.74,25.97,25.72,25.81,2200800.0
2010-12-21 09:50:00,25.81,26.03,25.81,25.95,1643600.0,25.81,26.03,25.81,25.95,1643600.0
2010-12-21 10:00:00,25.95,26.07,25.94,25.99,1502900.0,25.95,26.07,25.94,25.99,1502900.0
2010-12-21 10:10:00,25.99,26.0,25.86,25.9,1089900.0,25.99,26.0,25.86,25.9,1089900.0
2010-12-21 10:20:00,25.9,25.92,25.82,25.87,1120000.0,25.9,25.92,25.82,25.87,1120000.0
2010-12-21 10:30:00,25.87,25.93,25.85,25.93,491400.0,25.87,25.93,25.85,25.93,491400.0
2010-12-21 10:40:00,25.93,25.96,25.93,25.94,483700.0,25.93,25.96,25.93,25.94,483700.0
2010-12-21 10:50:00,25.95,26.02,25.94,25.96,621600.0,25.95,26.02,25.94,25.96,621600.0
2010-12-21 11:00:00,25.95,26.01,25.94,26.01,490700.0,25.95,26.01,25.94,26.01,490700.0
2010-12-21 11:10:00,26.01,26.18,26.01,26.16,1605100.0,26.01,26.18,26.01,26.16,1605100.0
2010-12-21 11:20:00,26.17,26.27,26.15,26.21,1428700.0,26.17,26.27,26.15,26.21,1428700.0
2010-12-21 11:30:00,26.2,26.29,26.19,26.24,921900.0,26.2,26.29,26.19,26.24,921900.0
2010-12-21 11:40:00,26.24,26.27,26.18,26.23,658700.0,26.24,26.27,26.18,26.23,658700.0
2010-12-21 11:50:00,26.23,26.36,26.22,26.35,1463700.0,26.23,26.36,26.22,26.35,1463700.0
2010-12-21 12:00:00,26.33,26.34,26.26,26.29,539000.0,26.33,26.34,26.26,26.29,539000.0
2010-12-21 12:10:00,26.3,26.43,26.29,26.4,1262800.0,26.3,26.43,26.29,26.4,1262800.0
2010-12-21 12:20:00,26.4,26.54,26.37,26.48,2039100.0,26.4,26.54,26.37,26.48,2039100.0
2010-12-21 12:30:00,26.47,26.64,26.46,26.52,1773800.0,26.47,26.64,26.46,26.52,1773800.0
2010-12-21 12:40:00,26.51,26.63,26.46,26.59,991900.0,26.51,26.63,26.46,26.59,991900.0
2010-12-21 12:50:00,26.61,26.61,26.54,26.55,723800.0,26.61,26.61,26.54,26.55,723800.0
2010-12-21 13:00:00,26.55,26.57,26.5,26.56,714000.0,26.55,26.57,26.5,26.56,714000.0
2010-12-21 13:10:00,26.55,26.57,26.47,26.49,607600.0,26.55,26.57,26.47,26.49,607600.0
2010-12-21 13:20:00,26.5,26.56,26.49,26.53,439600.0,26.5,26.56,26.49,26.53,439600.0
2010-12-21 13:30:00,26.52,26.53,26.49,26.51,273000.0,26.52,26.53,26.49,26.51,273000.0
2010-12-21 13:40:00,26.51,26.53,26.46,26.48,570500.0,26.51,26.53,26.46,26.48,570500.0
2010-12-21 13:50:00,26.48,26.49,26.39,26.41,989800.0,26.48,26.49,26.39,26.41,989800.0
2010-12-21 14:00:00,26.4,26.5,26.4,26.48,501900.0,26.4,26.5,26.4,26.48,501900.0
2010-12-21 14:10:00,26.47,26.51,26.46,26.47,422100.0,26.47,26.51,26.46,26.47,422100.0
2010-12-21 14:20:00,26.47,26.53,26.46,26.51,449400.0,26.47,26.53,26.46,26.51,449400.0
2010-12-21 14:30:00,26.51,26.52,26.46,26.46,539000.0,26.51,26.52,26.46,26.46,539000.0
2010-12-21 14:40:00,26.46,26.49,26.43,26.46,699300.0,26.46,26.49,26.43,26.46,699300.0
2010-12-21 14:50:00,26.46,26.51,26.43,26.49,610400.0,26.46,26.51,26.43,26.49,610400.0
2010-12-21 15:00:00,26.5,26.54,26.48,26.51,623700.0,26.5,26.54,26.48,26.51,623700.0
2010-12-21 15:10:00,26.5,26.54,26.48,26.51,691600.0,26.5,26.54,26.48,26.51,691600.0
2010-12-21 15:20:00,26.52,26.53,26.49,26.49,662200.0,26.52,26.53,26.49,26.49,662200.0
2010-12-21 15:30:00,26.5,26.56,26.49,26.53,1286600.0,26.5,26.56,26.49,26.53,1286600.0
2010-12-21 15:40:00,26.54,26.54,26.5,26.54,938700.0,26.54,26.54,26.5,26.54,938700.0
2010-12-21 15:50:00,26.54,26.64,26.54,26.61,2776900.0,26.54,26.64,26.54,26.61,2776900.0
2010-12-22 09:30:00,26.75,27.11,26.61,27.01,3812200.0,26.75,27.11,26.61,27.01,3812200.0
2010-12-22 09:40:00,27.01,27.04,26.83,26.91,1834000.0,27.01,27.04,26.83,26.91,1834000.0
2010-12-22 09:50:00,26.9,27.01,26.84,26.95,1643600.0,26.9,27.01,26.84,26.95,1643600.0
2010-12-22 10:00:00,26.94,26.99,26.79,26.83,1619800.0,26.94,26.99,26.79,26.83,1619800.0
2010-12-22 10:10:00,26.84,26.89,26.76,26.76,725900.0,26.84,26.89,26.76,26.76,725900.0
2010-12-22 10:20:00,26.76,26.76,26.59,26.75,1962800.0,26.76,26.76,26.59,26.75,1962800.0
2010-12-22 10:30:00,26.73,26.75,26.65,26.74,830200.0,26.73,26.75,26.65,26.74,830200.0
2010-12-22 10:40:00,26.74,26.75,26.67,26.73,643300.0,26.74,26.75,26.67,26.73,643300.0
2010-12-22 10:50:00,26.72,26.73,26.53,26.63,971600.0,26.72,26.73,26.53,26.63,971600.0
2010-12-22 11:00:00,26.63,26.83,26.59,26.75,850500.0,26.63,26.83,26.59,26.75,850500.0
2010-12-22 11:10:00,26.75,26.81,26.71,26.77,410900.0,26.75,26.81,26.71,26.77,410900.0
2010-12-22 11:20:00,26.77,26.81,26.76,26.77,291200.0,26.77,26.81,26.76,26.77,291200.0
2010-12-22 11:30:00,26.76,26.78,26.69,26.77,396900.0,26.76,26.78,26.69,26.77,396900.0
2010-12-22 11:40:00,26.76,26.78,26.71,26.74,280700.0,26.76,26.78,26.71,26.74,280700.0
2010-12-22 11:50:00,26.73,26.75,26.68,26.74,276500.0,26.73,26.75,26.68,26.74,276500.0
2010-12-22 12:00:00,26.73,26.74,26.62,26.64,353500.0,26.73,26.74,26.62,26.64,353500.0
2010-12-22 12:10:00,26.64,26.66,26.6,26.63,430500.0,26.64,26.66,26.6,26.63,430500.0
2010-12-22 12:20:00,26.62,26.69,26.62,26.68,280700.0,26.62,26.69,26.62,26.68,280700.0
2010-12-22 12:30:00,26.68,26.7,26.61,26.61,376600.0,26.68,26.7,26.61,26.61,376600.0
2010-12-22 12:40:00,26.61,26.63,26.5,26.52,740600.0,26.61,26.63,26.5,26.52,740600.0
2010-12-22 12:50:00,26.52,26.56,26.46,26.54,810600.0,26.52,26.56,26.46,26.54,810600.0
2010-12-22 13:00:00,26.52,26.57,26.5,26.51,403900.0,26.52,26.57,26.5,26.51,403900.0
2010-12-22 13:10:00,26.52,26.53,26.46,26.47,553000.0,26.52,26.53,26.46,26.47,553000.0
2010-12-22 13:20:00,26.47,26.49,26.43,26.47,578200.0,26.47,26.49,26.43,26.47,578200.0
2010-12-22 13:30:00,26.48,26.48,26.43,26.43,449400.0,26.48,26.48,26.43,26.43,449400.0
2010-12-22 13:40:00,26.43,26.43,26.37,26.4,699300.0,26.43,26.43,26.37,26.4,699300.0
2010-12-22 13:50:00,26.41,26.44,26.39,26.42,261800.0,26.41,26.44,26.39,26.42,261800.0
2010-12-22 14:00:00,26.44,26.44,26.39,26.42,280700.0,26.44,26.44,26.39,26.42,280700.0
2010-12-22 14:10:00,26.41,26.43,26.39,26.41,282800.0,26.41,26.43,26.39,26.41,282800.0
2010-12-22 14:20:00,26.41,26.49,26.41,26.46,394100.0,26.41,26.49,26.41,26.46,394100.0
2010-12-22 14:30:00,26.47,26.54,26.42,26.51,462000.0,26.47,26.54,26.42,26.51,462000.0
2010-12-22 14:40:00,26.52,26.53,26.49,26.53,440300.0,26.52,26.53,26.49,26.53,440300.0
2010-12-22 14:50:00,26.53,26.53,26.47,26.5,303100.0,26.53,26.53,26.47,26.5,303100.0
2010-12-22 15:00:00,26.5,26.52,26.49,26.5,349300.0,26.5,26.52,26.49,26.5,349300.0
2010-12-22 15:10:00,26.49,26.52,26.47,26.47,331100.0,26.49,26.52,26.47,26.47,331100.0
2010-12-22 15:20:00,26.47,26.51,26.45,26.49,350000.0,26.47,26.51,26.45,26.49,350000.0
2010-12-22 15:30:00,26.49,26.5,26.43,26.49,684600.0,26.49,26.5,26.43,26.49,684600.0
2010-12-22 15:40:00,26.48,26.51,26.45,26.46,546000.0,26.48,26.51,26.45,26.46,546000.0
2010-12-22 15:50:00,26.46,26.49,26.45,26.47,951300.0,26.46,26.49,26.45,26.47,951300.0
2010-12-23 09:30:00,26.48,26.48,26.28,26.29,1086400.0,26.48,26.48,26.28,26.29,1086400.0
2010-12-23 09:40:00,26.29,26.33,26.19,26.3,1274700.0,26.29,26.33,26.19,26.3,1274700.0
2010-12-23 09:50:00,26.31,26.35,26.19,26.21,889000.0,26.31,26.35,26.19,26.21,889000.0
2010-12-23 10:00:00,26.23,26.23,26.07,26.12,1690500.0,26.23,26.23,26.07,26.12,1690500.0
2010-12-23 10:10:00,26.11,26.13,26.01,26.05,1001700.0,26.11,26.13,26.01,26.05,1001700.0
2010-12-23 10:20:00,26.06,26.06,25.94,25.97,1358700.0,26.06,26.06,25.94,25.97,1358700.0
2010-12-23 10:30:00,25.96,26.12,25.96,26.11,775600.0,25.96,26.12,25.96,26.11,775600.0
2010-12-23 10:40:00,26.12,26.13,26.06,26.08,483700.0,26.12,26.13,26.06,26.08,483700.0
2010-12-23 10:50:00,26.09,26.13,26.09,26.12,325500.0,26.09,26.13,26.09,26.12,325500.0
2010-12-23 11:00:00,26.12,26.18,26.09,26.12,718200.0,26.12,26.18,26.09,26.12,718200.0
2010-12-23 11:10:00,26.12,26.14,26.09,26.14,246400.0,26.12,26.14,26.09,26.14,246400.0
2010-12-23 11:20:00,26.14,26.19,26.13,26.17,483000.0,26.14,26.19,26.13,26.17,483000.0
2010-12-23 11:30:00,26.18,26.19,26.16,26.17,343000.0,26.18,26.19,26.16,26.17,343000.0
2010-12-23 11:40:00,26.17,26.18,26.11,26.12,352800.0,26.17,26.18,26.11,26.12,352800.0
2010-12-23 11:50:00,26.12,26.13,26.08,26.12,231700.0,26.12,26.13,26.08,26.12,231700.0
2010-12-23 12:00:00,26.12,26.14,26.09,26.09,182700.0,26.12,26.14,26.09,26.09,182700.0
2010-12-23 12:10:00,26.09,26.12,26.08,26.1,175700.0,26.09,26.12,26.08,26.1,175700.0
2010-12-23 12:20:00,26.11,26.14,26.1,26.13,142100.0,26.11,26.14,26.1,26.13,142100.0
2010-12-23 12:30:00,26.13,26.16,26.13,26.14,179900.0,26.13,26.16,26.13,26.14,179900.0
2010-12-23 12:40:00,26.14,26.14,26.07,26.1,266700.0,26.14,26.14,26.07,26.1,266700.0
2010-12-23 12:50:00,26.1,26.12,26.08,26.09,199500.0,26.1,26.12,26.08,26.09,199500.0
2010-12-23 13:00:00,26.09,26.12,26.08,26.11,247100.0,26.09,26.12,26.08,26.11,247100.0
2010-12-23 13:10:00,26.12,26.28,26.12,26.26,857500.0,26.12,26.28,26.12,26.26,857500.0
2010-12-23 13:20:00,26.26,26.27,26.21,26.24,387800.0,26.26,26.27,26.21,26.24,387800.0
2010-12-23 13:30:00,26.24,26.27,26.22,26.26,301700.0,26.24,26.27,26.22,26.26,301700.0
2010-12-23 13:40:00,26.25,26.31,26.25,26.27,496300.0,26.25,26.31,26.25,26.27,496300.0
2010-12-23 13:50:00,26.27,26.31,26.25,26.27,225400.0,26.27,26.31,26.25,26.27,225400.0
2010-12-23 14:00:00,26.27,26.3,26.24,26.25,165200.0,26.27,26.3,26.24,26.25,165200.0
2010-12-23 14:10:00,26.25,26.28,26.23,26.23,253400.0,26.25,26.28,26.23,26.23,253400.0
2010-12-23 14:20:00,26.23,26.31,26.23,26.31,336700.0,26.23,26.31,26.23,26.31,336700.0
2010-12-23 14:30:00,26.31,26.34,26.3,26.34,626500.0,26.31,26.34,26.3,26.34,626500.0
2010-12-23 14:40:00,26.33,26.34,26.26,26.27,269500.0,26.33,26.34,26.26,26.27,269500.0
2010-12-23 14:50:00,26.27,26.3,26.26,26.28,261800.0,26.27,26.3,26.26,26.28,261800.0
2010-12-23 15:00:00,26.28,26.35,26.26,26.35,409500.0,26.28,26.35,26.26,26.35,409500.0
2010-12-23 15:10:00,26.35,26.35,26.31,26.33,190400.0,26.35,26.35,26.31,26.33,190400.0
2010-12-23 15:20:00,26.33,26.37,26.32,26.36,400400.0,26.33,26.37,26.32,26.36,400400.0
2010-12-23 15:30:00,26.37,26.37,26.31,26.32,541800.0,26.37,26.37,26.31,26.32,541800.0
2010-12-23 15:40:00,26.32,26.34,26.3,26.33,529200.0,26.32,26.34,26.3,26.33,529200.0
2010-12-23 15:50:00,26.32,26.38,26.3,26.37,1352400.0,26.32,26.38,26.3,26.37,1352400.0
2010-12-27 09:30:00,25.74,25.83,25.58,25.67,2698500.0,25.74,25.83,25.58,25.67,2698500.0
2010-12-27 09:40:00,25.68,25.71,25.52,25.58,1685600.0,25.68,25.71,25.52,25.58,1685600.0
2010-12-27 09:50:00,25.57,25.61,25.5,25.58,1201900.0,25.57,25.61,25.5,25.58,1201900.0
2010-12-27 10:00:00,25.58,25.63,25.57,25.62,686700.0,25.58,25.63,25.57,25.62,686700.0
2010-12-27 10:10:00,25.62,25.64,25.56,25.63,595000.0,25.62,25.64,25.56,25.63,595000.0
2010-12-27 10:20:00,25.63,25.77,25.59,25.77,1071700.0,25.63,25.77,25.59,25.77,1071700.0
2010-12-27 10:30:00,25.75,25.77,25.69,25.72,725900.0,25.75,25.77,25.69,25.72,725900.0
2010-12-27 10:40:00,25.72,25.72,25.58,25.63,701400.0,25.72,25.72,25.58,25.63,701400.0
2010-12-27 10:50:00,25.61,25.68,25.59,25.64,318500.0,25.61,25.68,25.59,25.64,318500.0
2010-12-27 11:00:00,25.64,25.66,25.57,25.58,396900.0,25.64,25.66,25.57,25.58,396900.0
2010-12-27 11:10:00,25.58,25.6,25.51,25.53,834400.0,25.58,25.6,25.51,25.53,834400.0
2010-12-27 11:20:00,25.54,25.59,25.45,25.48,1311100.0,25.54,25.59,25.45,25.48,1311100.0
2010-12-27 11:30:00,25.48,25.53,25.46,25.5,474600.0,25.48,25.53,25.46,25.5,474600.0
2010-12-27 11:40:00,25.51,25.61,25.47,25.48,1055600.0,25.51,25.61,25.47,25.48,1055600.0
2010-12-27 11:50:00,25.48,25.52,25.46,25.52,343000.0,25.48,25.52,25.46,25.52,343000.0
2010-12-27 12:00:00,25.52,25.54,25.45,25.51,367500.0,25.52,25.54,25.45,25.51,367500.0
2010-12-27 12:10:00,25.51,25.54,25.39,25.45,844900.0,25.51,25.54,25.39,25.45,844900.0
2010-12-27 12:20:00,25.45,25.49,25.42,25.46,191800.0,25.45,25.49,25.42,25.46,191800.0
2010-12-27 12:30:00,25.45,25.48,25.43,25.44,236600.0,25.45,25.48,25.43,25.44,236600.0
2010-12-27 12:40:00,25.44,25.45,25.41,25.43,289100.0,25.44,25.45,25.41,25.43,289100.0
2010-12-27 12:50:00,25.44,25.46,25.41,25.46,280000.0,25.44,25.46,25.41,25.46,280000.0
2010-12-27 13:00:00,25.46,25.53,25.45,25.5,435400.0,25.46,25.53,25.45,25.5,435400.0
2010-12-27 13:10:00,25.49,25.57,25.49,25.56,431900.0,25.49,25.57,25.49,25.56,431900.0
2010-12-27 13:20:00,25.55,25.63,25.55,25.59,613900.0,25.55,25.63,25.55,25.59,613900.0
2010-12-27 13:30:00,25.6,25.63,25.57,25.6,326900.0,25.6,25.63,25.57,25.6,326900.0
2010-12-27 13:40:00,25.61,25.66,25.59,25.63,511000.0,25.61,25.66,25.59,25.63,511000.0
2010-12-27 13:50:00,25.62,25.73,25.62,25.72,854000.0,25.62,25.73,25.62,25.72,854000.0
2010-12-27 14:00:00,25.72,25.74,25.65,25.71,473900.0,25.72,25.74,25.65,25.71,473900.0
2010-12-27 14:10:00,25.71,25.77,25.68,25.7,459200.0,25.71,25.77,25.68,25.7,459200.0
2010-12-27 14:20:00,25.7,25.71,25.66,25.69,261800.0,25.7,25.71,25.66,25.69,261800.0
2010-12-27 14:30:00,25.69,25.71,25.67,25.7,242900.0,25.69,25.71,25.67,25.7,242900.0
2010-12-27 14:40:00,25.71,25.73,25.68,25.69,343700.0,25.71,25.73,25.68,25.69,343700.0
2010-12-27 14:50:00,25.7,25.76,25.69,25.74,406700.0,25.7,25.76,25.69,25.74,406700.0
2010-12-27 15:00:00,25.74,25.74,25.7,25.72,201600.0,25.74,25.74,25.7,25.72,201600.0
2010-12-27 15:10:00,25.71,25.73,25.71,25.72,280000.0,25.71,25.73,25.71,25.72,280000.0
2010-12-27 15:20:00,25.72,25.74,25.7,25.71,220500.0,25.72,25.74,25.7,25.71,220500.0
2010-12-27 15:30:00,25.71,25.71,25.68,25.69,494200.0,25.71,25.71,25.68,25.69,494200.0
2010-12-27 15:40:00,25.69,25.71,25.64,25.69,735700.0,25.69,25.71,25.64,25.69,735700.0
2010-12-27 15:50:00,25.71,25.71,25.69,25.71,1097600.0,25.71,25.71,25.69,25.71,1097600.0
2010-12-28 09:30:00,25.62,25.9,25.59,25.68,1233400.0,25.62,25.9,25.59,25.68,1233400.0
2010-12-28 09:40:00,25.66,25.7,25.61,25.7,550900.0,25.66,25.7,25.61,25.7,550900.0
2010-12-28 09:50:00,25.7,25.8,25.7,25.71,655200.0,25.7,25.8,25.7,25.71,655200.0
2010-12-28 10:00:00,25.71,25.74,25.64,25.7,443100.0,25.71,25.74,25.64,25.7,443100.0
2010-12-28 10:10:00,25.7,25.71,25.5,25.55,823900.0,25.7,25.71,25.5,25.55,823900.0
2010-12-28 10:20:00,25.54,25.63,25.53,25.61,389200.0,25.54,25.63,25.53,25.61,389200.0
2010-12-28 10:30:00,25.61,25.81,25.61,25.81,715400.0,25.61,25.81,25.61,25.81,715400.0
2010-12-28 10:40:00,25.81,25.9,25.77,25.78,1103900.0,25.81,25.9,25.77,25.78,1103900.0
2010-12-28 10:50:00,25.79,25.84,25.73,25.76,589400.0,25.79,25.84,25.73,25.76,589400.0
2010-12-28 11:00:00,25.77,25.87,25.76,25.83,391300.0,25.77,25.87,25.76,25.83,391300.0
2010-12-28 11:10:00,25.84,25.99,25.84,25.9,939400.0,25.84,25.99,25.84,25.9,939400.0
2010-12-28 11:20:00,25.91,25.96,25.9,25.91,371000.0,25.91,25.96,25.9,25.91,371000.0
2010-12-28 11:30:00,25.91,26.19,25.89,26.18,1918000.0,25.91,26.19,25.89,26.18,1918000.0
2010-12-28 11:40:00,26.18,26.25,26.07,26.11,1670900.0,26.18,26.25,26.07,26.11,1670900.0
2010-12-28 11:50:00,26.11,26.19,26.1,26.17,569800.0,26.11,26.19,26.1,26.17,569800.0
2010-12-28 12:00:00,26.17,26.23,26.13,26.14,882000.0,26.17,26.23,26.13,26.14,882000.0
2010-12-28 12:10:00,26.13,26.2,26.13,26.19,466200.0,26.13,26.2,26.13,26.19,466200.0
2010-12-28 12:20:00,26.19,26.21,26.1,26.17,528500.0,26.19,26.21,26.1,26.17,528500.0
2010-12-28 12:30:00,26.17,26.17,26.09,26.09,354200.0,26.17,26.17,26.09,26.09,354200.0
2010-12-28 12:40:00,26.11,26.16,26.1,26.15,245000.0,26.11,26.16,26.1,26.15,245000.0
2010-12-28 12:50:00,26.14,26.15,26.11,26.14,269500.0,26.14,26.15,26.11,26.14,269500.0
2010-12-28 13:00:00,26.14,26.19,26.13,26.16,327600.0,26.14,26.19,26.13,26.16,327600.0
2010-12-28 13:10:00,26.18,26.18,26.12,26.13,164500.0,26.18,26.18,26.12,26.13,164500.0
2010-12-28 13:20:00,26.14,26.26,26.14,26.21,688100.0,26.14,26.26,26.14,26.21,688100.0
2010-12-28 13:30:00,26.21,26.28,26.21,26.28,653100.0,26.21,26.28,26.21,26.28,653100.0
2010-12-28 13:40:00,26.28,26.31,26.23,26.27,626500.0,26.28,26.31,26.23,26.27,626500.0
2010-12-28 13:50:00,26.27,26.34,26.26,26.32,730100.0,26.27,26.34,26.26,26.32,730100.0
2010-12-28 14:00:00,26.31,26.32,26.26,26.26,660800.0,26.31,26.32,26.26,26.26,660800.0
2010-12-28 14:10:00,26.26,26.29,26.22,26.26,680400.0,26.26,26.29,26.22,26.26,680400.0
2010-12-28 14:20:00,26.25,26.3,26.25,26.28,512400.0,26.25,26.3,26.25,26.28,512400.0
2010-12-28 14:30:00,26.28,26.29,26.26,26.28,436800.0,26.28,26.29,26.26,26.28,436800.0
2010-12-28 14:40:00,26.28,26.28,26.25,26.26,374500.0,26.28,26.28,26.25,26.26,374500.0
2010-12-28 14:50:00,26.26,26.3,26.25,26.29,651700.0,26.26,26.3,26.25,26.29,651700.0
2010-12-28 15:00:00,26.29,26.29,26.23,26.26,408800.0,26.29,26.29,26.23,26.26,408800.0
2010-12-28 15:10:00,26.26,26.27,26.23,26.24,350700.0,26.26,26.27,26.23,26.24,350700.0
2010-12-28 15:20:00,26.24,26.27,26.22,26.26,453600.0,26.24,26.27,26.22,26.26,453600.0
2010-12-28 15:30:00,26.26,26.26,26.15,26.15,1049300.0,26.26,26.26,26.15,26.15,1049300.0
2010-12-28 15:40:00,26.15,26.2,26.12,26.16,817600.0,26.15,26.2,26.12,26.16,817600.0
2010-12-28 15:50:00,26.15,26.23,26.15,26.23,1299900.0,26.15,26.23,26.15,26.23,1299900.0
2010-12-29 09:30:00,26.29,26.36,25.98,25.99,1467900.0,26.29,26.36,25.98,25.99,1467900.0
2010-12-29 09:40:00,25.99,26.07,25.93,25.98,1528100.0,25.99,26.07,25.93,25.98,1528100.0
2010-12-29 09:50:00,25.99,26.04,25.96,25.97,618100.0,25.99,26.04,25.96,25.97,618100.0
2010-12-29 10:00:00,25.96,25.99,25.89,25.93,981400.0,25.96,25.99,25.89,25.93,981400.0
2010-12-29 10:10:00,25.93,25.99,25.91,25.96,334600.0,25.93,25.99,25.91,25.96,334600.0
2010-12-29 10:20:00,25.97,26.05,25.96,26.02,435400.0,25.97,26.05,25.96,26.02,435400.0
2010-12-29 10:30:00,26.01,26.05,25.98,26.02,322700.0,26.01,26.05,25.98,26.02,322700.0
2010-12-29 10:40:00,26.02,26.12,26.01,26.12,650300.0,26.02,26.12,26.01,26.12,650300.0
2010-12-29 10:50:00,26.11,26.12,26.02,26.03,578200.0,26.11,26.12,26.02,26.03,578200.0
2010-12-29 11:00:00,26.04,26.07,25.99,25.99,293300.0,26.04,26.07,25.99,25.99,293300.0
2010-12-29 11:10:00,25.99,26.01,25.88,25.93,872900.0,25.99,26.01,25.88,25.93,872900.0
2010-12-29 11:20:00,25.94,25.94,25.89,25.93,350700.0,25.94,25.94,25.89,25.93,350700.0
2010-12-29 11:30:00,25.93,26.03,25.92,25.99,582400.0,25.93,26.03,25.92,25.99,582400.0
2010-12-29 11:40:00,25.99,25.99,25.94,25.97,180600.0,25.99,25.99,25.94,25.97,180600.0
2010-12-29 11:50:00,25.96,26.02,25.95,25.98,218400.0,25.96,26.02,25.95,25.98,218400.0
2010-12-29 12:00:00,25.98,26.0,25.97,25.99,106400.0,25.98,26.0,25.97,25.99,106400.0
2010-12-29 12:10:00,26.0,26.01,25.98,25.98,139300.0,26.0,26.01,25.98,25.98,139300.0
2010-12-29 12:20:00,25.98,25.99,25.96,25.96,168700.0,25.98,25.99,25.96,25.96,168700.0
2010-12-29 12:30:00,25.96,26.04,25.96,26.04,244300.0,25.96,26.04,25.96,26.04,244300.0
2010-12-29 12:40:00,26.04,26.06,26.01,26.04,329700.0,26.04,26.06,26.01,26.04,329700.0
2010-12-29 12:50:00,26.04,26.04,26.0,26.0,116900.0,26.04,26.04,26.0,26.0,116900.0
2010-12-29 13:00:00,25.99,26.04,25.98,26.01,163100.0,25.99,26.04,25.98,26.01,163100.0
2010-12-29 13:10:00,26.02,26.05,26.01,26.05,142800.0,26.02,26.05,26.01,26.05,142800.0
2010-12-29 13:20:00,26.05,26.05,25.97,25.98,184100.0,26.05,26.05,25.97,25.98,184100.0
2010-12-29 13:30:00,25.98,25.99,25.96,25.98,251300.0,25.98,25.99,25.96,25.98,251300.0
2010-12-29 13:40:00,25.96,25.98,25.9,25.9,548100.0,25.96,25.98,25.9,25.9,548100.0
2010-12-29 13:50:00,25.9,25.91,25.79,25.87,893900.0,25.9,25.91,25.79,25.87,893900.0
2010-12-29 14:00:00,25.86,25.9,25.84,25.89,322000.0,25.86,25.9,25.84,25.89,322000.0
2010-12-29 14:10:00,25.89,25.9,25.81,25.84,520100.0,25.89,25.9,25.81,25.84,520100.0
2010-12-29 14:20:00,25.84,25.88,25.83,25.84,186900.0,25.84,25.88,25.83,25.84,186900.0
2010-12-29 14:30:00,25.85,25.88,25.83,25.84,273700.0,25.85,25.88,25.83,25.84,273700.0
2010-12-29 14:40:00,25.84,25.87,25.84,25.85,179200.0,25.84,25.87,25.84,25.85,179200.0
2010-12-29 14:50:00,25.84,25.85,25.8,25.81,208600.0,25.84,25.85,25.8,25.81,208600.0
2010-12-29 15:00:00,25.81,25.83,25.79,25.8,352100.0,25.81,25.83,25.79,25.8,352100.0
2010-12-29 15:10:00,25.8,25.81,25.79,25.79,368900.0,25.8,25.81,25.79,25.79,368900.0
2010-12-29 15:20:00,25.8,25.81,25.77,25.78,485100.0,25.8,25.81,25.77,25.78,485100.0
2010-12-29 15:30:00,25.77,25.83,25.77,25.8,738500.0,25.77,25.83,25.77,25.8,738500.0
2010-12-29 15:40:00,25.81,25.81,25.76,25.77,614600.0,25.81,25.81,25.76,25.77,614600.0
2010-12-29 15:50:00,25.77,25.79,25.74,25.74,1306200.0,25.77,25.79,25.74,25.74,1306200.0
2010-12-30 09:30:00,25.71,25.72,25.53,25.62,1500800.0,25.71,25.72,25.53,25.62,1500800.0
2010-12-30 09:40:00,25.63,25.76,25.59,25.72,809900.0,25.63,25.76,25.59,25.72,809900.0
2010-12-30 09:50:00,25.73,25.74,25.62,25.64,507500.0,25.73,25.74,25.62,25.64,507500.0
2010-12-30 10:00:00,25.65,25.66,25.57,25.57,679700.0,25.65,25.66,25.57,25.57,679700.0
2010-12-30 10:10:00,25.58,25.6,25.54,25.57,782600.0,25.58,25.6,25.54,25.57,782600.0
2010-12-30 10:20:00,25.57,25.59,25.54,25.59,933800.0,25.57,25.59,25.54,25.59,933800.0
2010-12-30 10:30:00,25.59,25.7,25.57,25.68,921200.0,25.59,25.7,25.57,25.68,921200.0
2010-12-30 10:40:00,25.69,25.73,25.65,25.72,992600.0,25.69,25.73,25.65,25.72,992600.0
2010-12-30 10:50:00,25.71,25.73,25.69,25.69,353500.0,25.71,25.73,25.69,25.69,353500.0
2010-12-30 11:00:00,25.7,25.73,25.67,25.69,226800.0,25.7,25.73,25.67,25.69,226800.0
2010-12-30 11:10:00,25.69,25.69,25.64,25.69,245000.0,25.69,25.69,25.64,25.69,245000.0
2010-12-30 11:20:00,25.7,25.73,25.69,25.71,261800.0,25.7,25.73,25.69,25.71,261800.0
2010-12-30 11:30:00,25.71,25.73,25.7,25.71,252000.0,25.71,25.73,25.7,25.71,252000.0
2010-12-30 11:40:00,25.71,25.73,25.68,25.72,203000.0,25.71,25.73,25.68,25.72,203000.0
2010-12-30 11:50:00,25.72,25.72,25.68,25.7,268100.0,25.72,25.72,25.68,25.7,268100.0
2010-12-30 12:00:00,25.71,25.73,25.69,25.72,250600.0,25.71,25.73,25.69,25.72,250600.0
2010-12-30 12:10:00,25.73,25.76,25.7,25.72,371000.0,25.73,25.76,25.7,25.72,371000.0
2010-12-30 12:20:00,25.72,25.73,25.71,25.71,259700.0,25.72,25.73,25.71,25.71,259700.0
2010-12-30 12:30:00,25.71,25.72,25.7,25.71,151900.0,25.71,25.72,25.7,25.71,151900.0
2010-12-30 12:40:00,25.71,25.73,25.7,25.72,143500.0,25.71,25.73,25.7,25.72,143500.0
2010-12-30 12:50:00,25.72,25.72,25.7,25.71,105700.0,25.72,25.72,25.7,25.71,105700.0
2010-12-30 13:00:00,25.71,25.72,25.66,25.68,180600.0,25.71,25.72,25.66,25.68,180600.0
2010-12-30 13:10:00,25.66,25.72,25.66,25.7,154700.0,25.66,25.72,25.66,25.7,154700.0
2010-12-30 13:20:00,25.71,25.71,25.67,25.7,98000.0,25.71,25.71,25.67,25.7,98000.0
2010-12-30 13:30:00,25.7,25.71,25.68,25.7,65800.0,25.7,25.71,25.68,25.7,65800.0
2010-12-30 13:40:00,25.71,25.72,25.69,25.7,249200.0,25.71,25.72,25.69,25.7,249200.0
2010-12-30 13:50:00,25.71,25.72,25.7,25.72,261800.0,25.71,25.72,25.7,25.72,261800.0
2010-12-30 14:00:00,25.72,25.73,25.7,25.71,142800.0,25.72,25.73,25.7,25.71,142800.0
2010-12-30 14:10:00,25.7,25.73,25.7,25.7,224000.0,25.7,25.73,25.7,25.7,224000.0
2010-12-30 14:20:00,25.7,25.71,25.69,25.7,104300.0,25.7,25.71,25.69,25.7,104300.0
2010-12-30 14:30:00,25.7,25.7,25.69,25.7,84700.0,25.7,25.7,25.69,25.7,84700.0
2010-12-30 14:40:00,25.7,25.7,25.69,25.7,74900.0,25.7,25.7,25.69,25.7,74900.0
2010-12-30 14:50:00,25.7,25.7,25.68,25.69,116200.0,25.7,25.7,25.68,25.69,116200.0
2010-12-30 15:00:00,25.69,25.71,25.68,25.69,142800.0,25.69,25.71,25.68,25.69,142800.0
2010-12-30 15:10:00,25.69,25.7,25.64,25.66,298200.0,25.69,25.7,25.64,25.66,298200.0
2010-12-30 15:20:00,25.66,25.69,25.65,25.69,205100.0,25.66,25.69,25.65,25.69,205100.0
2010-12-30 15:30:00,25.7,25.71,25.67,25.69,396900.0,25.7,25.71,25.67,25.69,396900.0
2010-12-30 15:40:00,25.69,25.71,25.65,25.67,355600.0,25.69,25.71,25.65,25.67,355600.0
2010-12-30 15:50:00,25.67,25.69,25.66,25.69,764400.0,25.67,25.69,25.66,25.69,764400.0
2010-12-31 09:30:00,25.58,25.68,25.55,25.55,664300.0,25.58,25.68,25.55,25.55,664300.0
2010-12-31 09:40:00,25.55,25.55,25.4,25.42,1196300.0,25.55,25.55,25.4,25.42,1196300.0
2010-12-31 09:50:00,25.43,25.54,25.43,25.52,590800.0,25.43,25.54,25.43,25.52,590800.0
2010-12-31 10:00:00,25.53,25.53,25.41,25.41,519400.0,25.53,25.53,25.41,25.41,519400.0
2010-12-31 10:10:00,25.42,25.46,25.32,25.34,1008000.0,25.42,25.46,25.32,25.34,1008000.0
2010-12-31 10:20:00,25.37,25.46,25.35,25.4,541800.0,25.37,25.46,25.35,25.4,541800.0
2010-12-31 10:30:00,25.41,25.45,25.4,25.41,232400.0,25.41,25.45,25.4,25.41,232400.0
2010-12-31 10:40:00,25.41,25.43,25.39,25.39,176400.0,25.41,25.43,25.39,25.39,176400.0
2010-12-31 10:50:00,25.39,25.43,25.37,25.4,300300.0,25.39,25.43,25.37,25.4,300300.0
2010-12-31 11:00:00,25.42,25.45,25.4,25.42,373100.0,25.42,25.45,25.4,25.42,373100.0
2010-12-31 11:10:00,25.41,25.43,25.39,25.41,340200.0,25.41,25.43,25.39,25.41,340200.0
2010-12-31 11:20:00,25.4,25.41,25.39,25.4,226100.0,25.4,25.41,25.39,25.4,226100.0
2010-12-31 11:30:00,25.39,25.41,25.34,25.34,424200.0,25.39,25.41,25.34,25.34,424200.0
2010-12-31 11:40:00,25.34,25.37,25.29,25.32,945000.0,25.34,25.37,25.29,25.32,945000.0
2010-12-31 11:50:00,25.32,25.34,25.3,25.32,310800.0,25.32,25.34,25.3,25.32,310800.0
2010-12-31 12:00:00,25.32,25.33,25.3,25.31,288400.0,25.32,25.33,25.3,25.31,288400.0
2010-12-31 12:10:00,25.31,25.33,25.3,25.31,207900.0,25.31,25.33,25.3,25.31,207900.0
2010-12-31 12:20:00,25.31,25.32,25.28,25.3,514500.0,25.31,25.32,25.28,25.3,514500.0
2010-12-31 12:30:00,25.29,25.3,25.2,25.21,873600.0,25.29,25.3,25.2,25.21,873600.0
2010-12-31 12:40:00,25.21,25.22,25.11,25.16,1248100.0,25.21,25.22,25.11,25.16,1248100.0
2010-12-31 12:50:00,25.16,25.21,25.14,25.2,585900.0,25.16,25.21,25.14,25.2,585900.0
2010-12-31 13:00:00,25.2,25.27,25.19,25.23,752500.0,25.2,25.27,25.19,25.23,752500.0
2010-12-31 13:10:00,25.23,25.23,25.19,25.22,451500.0,25.23,25.23,25.19,25.22,451500.0
2010-12-31 13:20:00,25.22,25.25,25.21,25.24,200200.0,25.22,25.25,25.21,25.24,200200.0
2010-12-31 13:30:00,25.24,25.24,25.19,25.19,227500.0,25.24,25.24,25.19,25.19,227500.0
2010-12-31 13:40:00,25.19,25.19,25.14,25.15,435400.0,25.19,25.19,25.14,25.15,435400.0
2010-12-31 13:50:00,25.15,25.18,25.15,25.17,229600.0,25.15,25.18,25.15,25.17,229600.0
2010-12-31 14:00:00,25.15,25.16,25.11,25.14,414400.0,25.15,25.16,25.11,25.14,414400.0
2010-12-31 14:10:00,25.13,25.18,25.13,25.15,295400.0,25.13,25.18,25.13,25.15,295400.0
2010-12-31 14:20:00,25.15,25.15,25.13,25.15,217000.0,25.15,25.15,25.13,25.15,217000.0
2010-12-31 14:30:00,25.14,25.15,25.12,25.14,358400.0,25.14,25.15,25.12,25.14,358400.0
2010-12-31 14:40:00,25.14,25.16,25.14,25.15,194600.0,25.14,25.16,25.14,25.15,194600.0
2010-12-31 14:50:00,25.15,25.15,25.13,25.13,315000.0,25.15,25.15,25.13,25.13,315000.0
2010-12-31 15:00:00,25.13,25.17,25.12,25.17,440300.0,25.13,25.17,25.12,25.17,440300.0
2010-12-31 15:10:00,25.16,25.18,25.16,25.17,546000.0,25.16,25.18,25.16,25.17,546000.0
2010-12-31 15:20:00,25.17,25.18,25.16,25.17,267400.0,25.17,25.18,25.16,25.17,267400.0
2010-12-31 15:30:00,25.18,25.18,25.15,25.15,611100.0,25.18,25.18,25.15,25.15,611100.0
2010-12-31 15:40:00,25.15,25.16,25.11,25.11,1039500.0,25.15,25.16,25.11,25.11,1039500.0
2010-12-31 15:50:00,25.12,25.13,25.08,25.1,1985200.0,25.12,25.13,25.08,25.1,1985200.0
2011-01-03 09:30:00,24.99,25.19,24.79,25.15,3411100.0,24.99,25.19,24.79,25.15,3411100.0
2011-01-03 09:40:00,25.16,25.24,24.93,24.98,1775200.0,25.16,25.24,24.93,24.98,1775200.0
2011-01-03 09:50:00,25.0,25.0,24.84,24.93,1466500.0,25.0,25.0,24.84,24.93,1466500.0
2011-01-03 10:00:00,24.94,24.99,24.81,24.98,1553300.0,24.94,24.99,24.81,24.98,1553300.0
2011-01-03 10:10:00,24.98,25.33,24.96,25.26,2636900.0,24.98,25.33,24.96,25.26,2636900.0
2011-01-03 10:20:00,25.27,25.4,25.21,25.29,1816500.0,25.27,25.4,25.21,25.29,1816500.0
2011-01-03 10:30:00,25.29,25.53,25.29,25.42,1990800.0,25.29,25.53,25.29,25.42,1990800.0
2011-01-03 10:40:00,25.42,25.46,25.3,25.32,970900.0,25.42,25.46,25.3,25.32,970900.0
2011-01-03 10:50:00,25.31,25.44,25.31,25.4,730100.0,25.31,25.44,25.31,25.4,730100.0
2011-01-03 11:00:00,25.4,25.41,25.33,25.37,441700.0,25.4,25.41,25.33,25.37,441700.0
2011-01-03 11:10:00,25.36,25.4,25.34,25.38,431900.0,25.36,25.4,25.34,25.38,431900.0
2011-01-03 11:20:00,25.38,25.5,25.38,25.46,1459500.0,25.38,25.5,25.38,25.46,1459500.0
2011-01-03 11:30:00,25.45,25.61,25.43,25.54,1498700.0,25.45,25.61,25.43,25.54,1498700.0
2011-01-03 11:40:00,25.54,25.57,25.43,25.45,690900.0,25.54,25.57,25.43,25.45,690900.0
2011-01-03 11:50:00,25.46,25.51,25.43,25.5,434000.0,25.46,25.51,25.43,25.5,434000.0
2011-01-03 12:00:00,25.5,25.56,25.49,25.51,380800.0,25.5,25.56,25.49,25.51,380800.0
2011-01-03 12:10:00,25.52,25.54,25.48,25.51,316400.0,25.52,25.54,25.48,25.51,316400.0
2011-01-03 12:20:00,25.53,25.54,25.49,25.53,435400.0,25.53,25.54,25.49,25.53,435400.0
2011-01-03 12:30:00,25.53,25.53,25.45,25.5,334600.0,25.53,25.53,25.45,25.5,334600.0
2011-01-03 12:40:00,25.5,25.53,25.48,25.49,260400.0,25.5,25.53,25.48,25.49,260400.0
2011-01-03 12:50:00,25.49,25.54,25.49,25.53,600600.0,25.49,25.54,25.49,25.53,600600.0
2011-01-03 13:00:00,25.52,25.55,25.51,25.53,464800.0,25.52,25.55,25.51,25.53,464800.0
2011-01-03 13:10:00,25.54,25.6,25.53,25.57,567000.0,25.54,25.6,25.53,25.57,567000.0
2011-01-03 13:20:00,25.57,25.64,25.55,25.59,527800.0,25.57,25.64,25.55,25.59,527800.0
2011-01-03 13:30:00,25.6,25.66,25.59,25.62,363300.0,25.6,25.66,25.59,25.62,363300.0
2011-01-03 13:40:00,25.62,25.68,25.6,25.66,730100.0,25.62,25.68,25.6,25.66,730100.0
2011-01-03 13:50:00,25.66,25.7,25.6,25.69,980000.0,25.66,25.7,25.6,25.69,980000.0
2011-01-03 14:00:00,25.68,25.82,25.67,25.79,1380400.0,25.68,25.82,25.67,25.79,1380400.0
2011-01-03 14:10:00,25.79,25.84,25.77,25.82,1236200.0,25.79,25.84,25.77,25.82,1236200.0
2011-01-03 14:20:00,25.81,25.83,25.79,25.8,543200.0,25.81,25.83,25.79,25.8,543200.0
2011-01-03 14:30:00,25.8,25.81,25.67,25.7,1078000.0,25.8,25.81,25.67,25.7,1078000.0
2011-01-03 14:40:00,25.69,25.7,25.59,25.62,763700.0,25.69,25.7,25.59,25.62,763700.0
2011-01-03 14:50:00,25.63,25.63,25.52,25.57,847700.0,25.63,25.63,25.52,25.57,847700.0
2011-01-03 15:00:00,25.58,25.61,25.48,25.5,662200.0,25.58,25.61,25.48,25.5,662200.0
2011-01-03 15:10:00,25.51,25.53,25.37,25.42,1005200.0,25.51,25.53,25.37,25.42,1005200.0
2011-01-03 15:20:00,25.44,25.47,25.38,25.45,561400.0,25.44,25.47,25.38,25.45,561400.0
2011-01-03 15:30:00,25.44,25.51,25.4,25.42,828800.0,25.44,25.51,25.4,25.42,828800.0
2011-01-03 15:40:00,25.41,25.49,25.41,25.48,811300.0,25.41,25.49,25.41,25.48,811300.0
2011-01-03 15:50:00,25.48,25.52,25.45,25.5,1400000.0,25.48,25.52,25.45,25.5,1400000.0
2011-01-04 09:30:00,25.91,26.36,25.86,26.35,5756800.0,25.91,26.36,25.86,26.35,5756800.0
2011-01-04 09:40:00,26.35,26.41,26.27,26.37,3749900.0,26.35,26.41,26.27,26.37,3749900.0
2011-01-04 09:50:00,26.37,26.39,26.18,26.23,2513700.0,26.37,26.39,26.18,26.23,2513700.0
2011-01-04 10:00:00,26.24,26.24,26.02,26.02,1953000.0,26.24,26.24,26.02,26.02,1953000.0
2011-01-04 10:10:00,26.03,26.16,26.03,26.14,1537200.0,26.03,26.16,26.03,26.14,1537200.0
2011-01-04 10:20:00,26.14,26.23,26.13,26.15,1467200.0,26.14,26.23,26.13,26.15,1467200.0
2011-01-04 10:30:00,26.16,26.18,26.06,26.11,682500.0,26.16,26.18,26.06,26.11,682500.0
2011-01-04 10:40:00,26.09,26.13,26.07,26.11,440300.0,26.09,26.13,26.07,26.11,440300.0
2011-01-04 10:50:00,26.1,26.12,25.77,25.82,1660400.0,26.1,26.12,25.77,25.82,1660400.0
2011-01-04 11:00:00,25.8,25.88,25.71,25.73,1411200.0,25.8,25.88,25.71,25.73,1411200.0
2011-01-04 11:10:00,25.73,25.76,25.47,25.65,2706900.0,25.73,25.76,25.47,25.65,2706900.0
2011-01-04 11:20:00,25.65,25.7,25.64,25.66,1012200.0,25.65,25.7,25.64,25.66,1012200.0
2011-01-04 11:30:00,25.66,25.79,25.6,25.76,1073800.0,25.66,25.79,25.6,25.76,1073800.0
2011-01-04 11:40:00,25.77,25.85,25.69,25.77,760200.0,25.77,25.85,25.69,25.77,760200.0
2011-01-04 11:50:00,25.77,25.82,25.7,25.7,691600.0,25.77,25.82,25.7,25.7,691600.0
2011-01-04 12:00:00,25.7,25.74,25.61,25.63,567700.0,25.7,25.74,25.61,25.63,567700.0
2011-01-04 12:10:00,25.63,25.68,25.58,25.63,616000.0,25.63,25.68,25.58,25.63,616000.0
2011-01-04 12:20:00,25.63,25.68,25.49,25.55,637700.0,25.63,25.68,25.49,25.55,637700.0
2011-01-04 12:30:00,25.55,25.66,25.52,25.6,805000.0,25.55,25.66,25.52,25.6,805000.0
2011-01-04 12:40:00,25.6,25.63,25.52,25.56,541100.0,25.6,25.63,25.52,25.56,541100.0
2011-01-04 12:50:00,25.56,25.69,25.53,25.69,530600.0,25.56,25.69,25.53,25.69,530600.0
2011-01-04 13:00:00,25.68,25.74,25.63,25.66,549500.0,25.68,25.74,25.63,25.66,549500.0
2011-01-04 13:10:00,25.66,25.71,25.66,25.7,328300.0,25.66,25.71,25.66,25.7,328300.0
2011-01-04 13:20:00,25.71,25.76,25.69,25.73,392700.0,25.71,25.76,25.69,25.73,392700.0
2011-01-04 13:30:00,25.73,25.75,25.69,25.69,421400.0,25.73,25.75,25.69,25.69,421400.0
2011-01-04 13:40:00,25.69,25.78,25.65,25.78,361900.0,25.69,25.78,25.65,25.78,361900.0
2011-01-04 13:50:00,25.78,25.8,25.74,25.78,355600.0,25.78,25.8,25.74,25.78,355600.0
2011-01-04 14:00:00,25.78,25.92,25.74,25.88,1063300.0,25.78,25.92,25.74,25.88,1063300.0
2011-01-04 14:10:00,25.89,25.89,25.82,25.84,453600.0,25.89,25.89,25.82,25.84,453600.0
2011-01-04 14:20:00,25.83,25.89,25.83,25.83,347900.0,25.83,25.89,25.83,25.83,347900.0
2011-01-04 14:30:00,25.84,25.84,25.77,25.78,401800.0,25.84,25.84,25.77,25.78,401800.0
2011-01-04 14:40:00,25.78,25.81,25.74,25.78,327600.0,25.78,25.81,25.74,25.78,327600.0
2011-01-04 14:50:00,25.78,25.81,25.76,25.78,315700.0,25.78,25.81,25.76,25.78,315700.0
2011-01-04 15:00:00,25.79,25.8,25.68,25.7,562800.0,25.79,25.8,25.68,25.7,562800.0
2011-01-04 15:10:00,25.7,25.72,25.67,25.69,525000.0,25.7,25.72,25.67,25.69,525000.0
2011-01-04 15:20:00,25.71,25.78,25.68,25.75,448700.0,25.71,25.78,25.68,25.75,448700.0
2011-01-04 15:30:00,25.75,25.76,25.6,25.66,1019200.0,25.75,25.76,25.6,25.66,1019200.0
2011-01-04 15:40:00,25.66,25.71,25.63,25.7,546000.0,25.66,25.71,25.63,25.7,546000.0
2011-01-04 15:50:00,25.71,25.96,25.71,25.91,2475200.0,25.71,25.96,25.71,25.91,2475200.0
2011-01-05 09:30:00,25.88,26.11,25.86,25.93,2600500.0,25.88,26.11,25.86,25.93,2600500.0
2011-01-05 09:40:00,25.94,25.94,25.75,25.91,1464400.0,25.94,25.94,25.75,25.91,1464400.0
2011-01-05 09:50:00,25.91,25.99,25.87,25.91,693000.0,25.91,25.99,25.87,25.91,693000.0
2011-01-05 10:00:00,25.91,26.03,25.81,26.03,1180200.0,25.91,26.03,25.81,26.03,1180200.0
2011-01-05 10:10:00,26.01,26.03,25.93,25.96,918400.0,26.01,26.03,25.93,25.96,918400.0
2011-01-05 10:20:00,25.97,26.1,25.94,26.05,1473500.0,25.97,26.1,25.94,26.05,1473500.0
2011-01-05 10:30:00,26.05,26.05,25.96,26.05,728000.0,26.05,26.05,25.96,26.05,728000.0
2011-01-05 10:40:00,26.05,26.06,25.98,26.05,644000.0,26.05,26.06,25.98,26.05,644000.0
2011-01-05 10:50:00,26.07,26.07,25.95,25.97,738500.0,26.07,26.07,25.95,25.97,738500.0
2011-01-05 11:00:00,25.97,26.04,25.96,26.0,462000.0,25.97,26.04,25.96,26.0,462000.0
2011-01-05 11:10:00,25.99,25.99,25.9,25.96,776300.0,25.99,25.99,25.9,25.96,776300.0
2011-01-05 11:20:00,25.96,26.0,25.94,26.0,331800.0,25.96,26.0,25.94,26.0,331800.0
2011-01-05 11:30:00,26.0,26.0,25.94,26.0,434000.0,26.0,26.0,25.94,26.0,434000.0
2011-01-05 11:40:00,26.0,26.02,25.92,25.94,449400.0,26.0,26.02,25.92,25.94,449400.0
2011-01-05 11:50:00,25.94,26.0,25.94,26.0,497000.0,25.94,26.0,25.94,26.0,497000.0
2011-01-05 12:00:00,26.0,26.05,25.94,25.98,419300.0,26.0,26.05,25.94,25.98,419300.0
2011-01-05 12:10:00,25.98,25.99,25.93,25.97,282800.0,25.98,25.99,25.93,25.97,282800.0
2011-01-05 12:20:00,25.96,26.02,25.96,25.97,427000.0,25.96,26.02,25.96,25.97,427000.0
2011-01-05 12:30:00,25.97,26.0,25.95,25.98,259000.0,25.97,26.0,25.95,25.98,259000.0
2011-01-05 12:40:00,25.98,26.0,25.95,25.98,409500.0,25.98,26.0,25.95,25.98,409500.0
2011-01-05 12:50:00,25.99,26.0,25.95,25.95,361900.0,25.99,26.0,25.95,25.95,361900.0
2011-01-05 13:00:00,25.96,25.97,25.88,25.9,723100.0,25.96,25.97,25.88,25.9,723100.0
2011-01-05 13:10:00,25.9,25.91,25.73,25.75,1244600.0,25.9,25.91,25.73,25.75,1244600.0
2011-01-05 13:20:00,25.74,25.85,25.73,25.81,529900.0,25.74,25.85,25.73,25.81,529900.0
2011-01-05 13:30:00,25.81,25.82,25.57,25.67,1804600.0,25.81,25.82,25.57,25.67,1804600.0
2011-01-05 13:40:00,25.67,25.73,25.65,25.71,592900.0,25.67,25.73,25.65,25.71,592900.0
2011-01-05 13:50:00,25.71,25.76,25.66,25.75,464100.0,25.71,25.76,25.66,25.75,464100.0
2011-01-05 14:00:00,25.75,25.78,25.69,25.74,455700.0,25.75,25.78,25.69,25.74,455700.0
2011-01-05 14:10:00,25.74,25.77,25.65,25.69,751800.0,25.74,25.77,25.65,25.69,751800.0
2011-01-05 14:20:00,25.68,25.7,25.53,25.6,1129800.0,25.68,25.7,25.53,25.6,1129800.0
2011-01-05 14:30:00,25.61,25.63,25.54,25.58,637700.0,25.61,25.63,25.54,25.58,637700.0
2011-01-05 14:40:00,25.58,25.65,25.57,25.63,681100.0,25.58,25.65,25.57,25.63,681100.0
2011-01-05 14:50:00,25.64,25.65,25.61,25.64,499100.0,25.64,25.65,25.61,25.64,499100.0
2011-01-05 15:00:00,25.64,25.68,25.62,25.63,655900.0,25.64,25.68,25.62,25.63,655900.0
2011-01-05 15:10:00,25.63,25.67,25.6,25.62,535500.0,25.63,25.67,25.6,25.62,535500.0
2011-01-05 15:20:00,25.62,25.62,25.58,25.59,422100.0,25.62,25.62,25.58,25.59,422100.0
2011-01-05 15:30:00,25.6,25.61,25.54,25.58,1131200.0,25.6,25.61,25.54,25.58,1131200.0
2011-01-05 15:40:00,25.59,25.6,25.54,25.59,805700.0,25.59,25.6,25.54,25.59,805700.0
2011-01-05 15:50:00,25.58,25.73,25.57,25.68,2048900.0,25.58,25.73,25.57,25.68,2048900.0
2011-01-06 09:30:00,25.2,25.46,25.09,25.22,4117400.0,25.2,25.46,25.09,25.22,4117400.0
2011-01-06 09:40:00,25.21,25.42,25.2,25.38,1614200.0,25.21,25.42,25.2,25.38,1614200.0
2011-01-06 09:50:00,25.38,25.5,25.34,25.37,1196300.0,25.38,25.5,25.34,25.37,1196300.0
2011-01-06 10:00:00,25.36,25.45,25.29,25.33,1312500.0,25.36,25.45,25.29,25.33,1312500.0
2011-01-06 10:10:00,25.34,25.43,25.31,25.38,464800.0,25.34,25.43,25.31,25.38,464800.0
2011-01-06 10:20:00,25.39,25.46,25.39,25.42,1064700.0,25.39,25.46,25.39,25.42,1064700.0
2011-01-06 10:30:00,25.43,25.45,25.38,25.42,360500.0,25.43,25.45,25.38,25.42,360500.0
2011-01-06 10:40:00,25.42,25.55,25.37,25.45,886900.0,25.42,25.55,25.37,25.45,886900.0
2011-01-06 10:50:00,25.45,25.45,25.26,25.3,774200.0,25.45,25.45,25.26,25.3,774200.0
2011-01-06 11:00:00,25.31,25.34,25.16,25.19,1496600.0,25.31,25.34,25.16,25.19,1496600.0
2011-01-06 11:10:00,25.19,25.31,25.17,25.28,831600.0,25.19,25.31,25.17,25.28,831600.0
2011-01-06 11:20:00,25.28,25.31,25.23,25.27,379400.0,25.28,25.31,25.23,25.27,379400.0
2011-01-06 11:30:00,25.27,25.28,25.22,25.23,356300.0,25.27,25.28,25.22,25.23,356300.0
2011-01-06 11:40:00,25.23,25.36,25.2,25.34,785400.0,25.23,25.36,25.2,25.34,785400.0
2011-01-06 11:50:00,25.35,25.38,25.3,25.38,534100.0,25.35,25.38,25.3,25.38,534100.0
2011-01-06 12:00:00,25.38,25.49,25.38,25.47,1003800.0,25.38,25.49,25.38,25.47,1003800.0
2011-01-06 12:10:00,25.47,25.56,25.45,25.47,1225000.0,25.47,25.56,25.45,25.47,1225000.0
2011-01-06 12:20:00,25.46,25.5,25.41,25.44,567000.0,25.46,25.5,25.41,25.44,567000.0
2011-01-06 12:30:00,25.44,25.45,25.34,25.35,582400.0,25.44,25.45,25.34,25.35,582400.0
2011-01-06 12:40:00,25.35,25.43,25.35,25.4,330400.0,25.35,25.43,25.35,25.4,330400.0
2011-01-06 12:50:00,25.4,25.43,25.35,25.36,1351700.0,25.4,25.43,25.35,25.36,1351700.0
2011-01-06 13:00:00,25.37,25.39,25.29,25.35,308700.0,25.37,25.39,25.29,25.35,308700.0
2011-01-06 13:10:00,25.35,25.39,25.3,25.37,480900.0,25.35,25.39,25.3,25.37,480900.0
2011-01-06 13:20:00,25.38,25.4,25.32,25.33,164500.0,25.38,25.4,25.32,25.33,164500.0
2011-01-06 13:30:00,25.33,25.39,25.33,25.39,249900.0,25.33,25.39,25.33,25.39,249900.0
2011-01-06 13:40:00,25.38,25.43,25.37,25.39,254800.0,25.38,25.43,25.37,25.39,254800.0
2011-01-06 13:50:00,25.39,25.5,25.39,25.47,221200.0,25.39,25.5,25.39,25.47,221200.0
2011-01-06 14:00:00,25.46,25.53,25.43,25.44,395500.0,25.46,25.53,25.43,25.44,395500.0
2011-01-06 14:10:00,25.43,25.52,25.42,25.5,285600.0,25.43,25.52,25.42,25.5,285600.0
2011-01-06 14:20:00,25.51,25.63,25.48,25.63,840000.0,25.51,25.63,25.48,25.63,840000.0
2011-01-06 14:30:00,25.61,25.67,25.53,25.61,1200500.0,25.61,25.67,25.53,25.61,1200500.0
2011-01-06 14:40:00,25.61,25.61,25.43,25.45,468300.0,25.61,25.61,25.43,25.45,468300.0
2011-01-06 14:50:00,25.45,25.49,25.43,25.44,364700.0,25.45,25.49,25.43,25.44,364700.0
2011-01-06 15:00:00,25.44,25.46,25.35,25.44,747600.0,25.44,25.46,25.35,25.44,747600.0
2011-01-06 15:10:00,25.44,25.48,25.39,25.4,536200.0,25.44,25.48,25.39,25.4,536200.0
2011-01-06 15:20:00,25.4,25.44,25.38,25.41,363300.0,25.4,25.44,25.38,25.41,363300.0
2011-01-06 15:30:00,25.41,25.45,25.39,25.45,513800.0,25.41,25.45,25.39,25.45,513800.0
2011-01-06 15:40:00,25.45,25.48,25.4,25.43,746200.0,25.45,25.48,25.4,25.43,746200.0
2011-01-06 15:50:00,25.43,25.44,25.4,25.42,1337000.0,25.43,25.44,25.4,25.42,1337000.0
2011-01-07 09:30:00,25.52,25.55,25.31,25.35,1075200.0,25.52,25.55,25.31,25.35,1075200.0
2011-01-07 09:40:00,25.36,25.48,25.29,25.36,819000.0,25.36,25.48,25.29,25.36,819000.0
2011-01-07 09:50:00,25.33,25.52,25.31,25.49,702800.0,25.33,25.52,25.31,25.49,702800.0
2011-01-07 10:00:00,25.47,25.54,25.41,25.46,602000.0,25.47,25.54,25.41,25.46,602000.0
2011-01-07 10:10:00,25.47,25.56,25.43,25.49,606900.0,25.47,25.56,25.43,25.49,606900.0
2011-01-07 10:20:00,25.49,25.78,25.48,25.74,1676500.0,25.49,25.78,25.48,25.74,1676500.0
2011-01-07 10:30:00,25.75,25.79,25.6,25.68,1325100.0,25.75,25.79,25.6,25.68,1325100.0
2011-01-07 10:40:00,25.68,25.69,25.54,25.62,602000.0,25.68,25.69,25.54,25.62,602000.0
2011-01-07 10:50:00,25.62,25.64,25.57,25.62,408100.0,25.62,25.64,25.57,25.62,408100.0
2011-01-07 11:00:00,25.63,25.66,25.58,25.59,373100.0,25.63,25.66,25.58,25.59,373100.0
2011-01-07 11:10:00,25.59,25.69,25.58,25.66,388500.0,25.59,25.69,25.58,25.66,388500.0
2011-01-07 11:20:00,25.67,25.72,25.61,25.62,430500.0,25.67,25.72,25.61,25.62,430500.0
2011-01-07 11:30:00,25.63,25.65,25.55,25.65,415100.0,25.63,25.65,25.55,25.65,415100.0
2011-01-07 11:40:00,25.63,25.63,25.57,25.59,197400.0,25.63,25.63,25.57,25.59,197400.0
2011-01-07 11:50:00,25.59,25.61,25.55,25.57,127400.0,25.59,25.61,25.55,25.57,127400.0
2011-01-07 12:00:00,25.57,25.58,25.5,25.51,271600.0,25.57,25.58,25.5,25.51,271600.0
2011-01-07 12:10:00,25.51,25.58,25.5,25.53,262500.0,25.51,25.58,25.5,25.53,262500.0
2011-01-07 12:20:00,25.54,25.55,25.5,25.52,283500.0,25.54,25.55,25.5,25.52,283500.0
2011-01-07 12:30:00,25.51,25.54,25.41,25.45,952000.0,25.51,25.54,25.41,25.45,952000.0
2011-01-07 12:40:00,25.44,25.45,25.3,25.33,768600.0,25.44,25.45,25.3,25.33,768600.0
2011-01-07 12:50:00,25.34,25.41,25.2,25.41,1183000.0,25.34,25.41,25.2,25.41,1183000.0
2011-01-07 13:00:00,25.4,25.46,25.39,25.41,542500.0,25.4,25.46,25.39,25.41,542500.0
2011-01-07 13:10:00,25.42,25.5,25.41,25.49,434700.0,25.42,25.5,25.41,25.49,434700.0
2011-01-07 13:20:00,25.48,25.49,25.42,25.44,212100.0,25.48,25.49,25.42,25.44,212100.0
2011-01-07 13:30:00,25.44,25.52,25.43,25.5,235200.0,25.44,25.52,25.43,25.5,235200.0
2011-01-07 13:40:00,25.51,25.51,25.41,25.44,210000.0,25.51,25.51,25.41,25.44,210000.0
2011-01-07 13:50:00,25.43,25.47,25.43,25.46,214900.0,25.43,25.47,25.43,25.46,214900.0
2011-01-07 14:00:00,25.46,25.5,25.44,25.49,200900.0,25.46,25.5,25.44,25.49,200900.0
2011-01-07 14:10:00,25.5,25.53,25.47,25.51,320600.0,25.5,25.53,25.47,25.51,320600.0
2011-01-07 14:20:00,25.52,25.53,25.49,25.49,245000.0,25.52,25.53,25.49,25.49,245000.0
2011-01-07 14:30:00,25.48,25.51,25.44,25.51,263900.0,25.48,25.51,25.44,25.51,263900.0
2011-01-07 14:40:00,25.51,25.52,25.48,25.51,219100.0,25.51,25.52,25.48,25.51,219100.0
2011-01-07 14:50:00,25.52,25.55,25.49,25.5,333900.0,25.52,25.55,25.49,25.5,333900.0
2011-01-07 15:00:00,25.5,25.52,25.49,25.49,401100.0,25.5,25.52,25.49,25.49,401100.0
2011-01-07 15:10:00,25.49,25.61,25.49,25.6,574000.0,25.49,25.61,25.49,25.6,574000.0
2011-01-07 15:20:00,25.6,25.64,25.56,25.57,611100.0,25.6,25.64,25.56,25.57,611100.0
2011-01-07 15:30:00,25.58,25.68,25.57,25.63,708400.0,25.58,25.68,25.57,25.63,708400.0
2011-01-07 15:40:00,25.62,25.66,25.59,25.6,724500.0,25.62,25.66,25.59,25.6,724500.0
2011-01-07 15:50:00,25.6,25.62,25.57,25.61,1259300.0,25.6,25.62,25.57,25.61,1259300.0
2011-01-10 09:30:00,25.67,26.05,25.6,26.05,3184300.0,25.67,26.05,25.6,26.05,3184300.0
2011-01-10 09:40:00,26.04,26.29,26.03,26.19,3698100.0,26.04,26.29,26.03,26.19,3698100.0
2011-01-10 09:50:00,26.2,26.24,26.02,26.13,2192400.0,26.2,26.24,26.02,26.13,2192400.0
2011-01-10 10:00:00,26.11,26.33,26.11,26.21,2462600.0,26.11,26.33,26.11,26.21,2462600.0
2011-01-10 10:10:00,26.23,26.35,26.04,26.14,1681400.0,26.23,26.35,26.04,26.14,1681400.0
2011-01-10 10:20:00,26.13,26.26,26.03,26.23,678300.0,26.13,26.26,26.03,26.23,678300.0
2011-01-10 10:30:00,26.23,26.37,26.19,26.31,1969800.0,26.23,26.37,26.19,26.31,1969800.0
2011-01-10 10:40:00,26.32,26.41,26.23,26.25,1378300.0,26.32,26.41,26.23,26.25,1378300.0
2011-01-10 10:50:00,26.26,26.26,26.15,26.2,659400.0,26.26,26.26,26.15,26.2,659400.0
2011-01-10 11:00:00,26.2,26.26,26.18,26.22,396200.0,26.2,26.26,26.18,26.22,396200.0
2011-01-10 11:10:00,26.22,26.28,26.2,26.24,333200.0,26.22,26.28,26.2,26.24,333200.0
2011-01-10 11:20:00,26.24,26.3,26.2,26.26,399000.0,26.24,26.3,26.2,26.26,399000.0
2011-01-10 11:30:00,26.24,26.3,26.23,26.27,215600.0,26.24,26.3,26.23,26.27,215600.0
2011-01-10 11:40:00,26.27,26.29,26.24,26.26,267400.0,26.27,26.29,26.24,26.26,267400.0
2011-01-10 11:50:00,26.27,26.38,26.24,26.37,515900.0,26.27,26.38,26.24,26.37,515900.0
2011-01-10 12:00:00,26.37,26.54,26.36,26.53,2270100.0,26.37,26.54,26.36,26.53,2270100.0
2011-01-10 12:10:00,26.52,26.57,26.43,26.57,1465800.0,26.52,26.57,26.43,26.57,1465800.0
2011-01-10 12:20:00,26.56,26.57,26.44,26.47,653100.0,26.56,26.57,26.44,26.47,653100.0
2011-01-10 12:30:00,26.46,26.56,26.4,26.52,535500.0,26.46,26.56,26.4,26.52,535500.0
2011-01-10 12:40:00,26.52,26.57,26.46,26.56,633500.0,26.52,26.57,26.46,26.56,633500.0
2011-01-10 12:50:00,26.56,26.62,26.53,26.59,1028300.0,26.56,26.62,26.53,26.59,1028300.0
2011-01-10 13:00:00,26.59,26.61,26.54,26.55,844200.0,26.59,26.61,26.54,26.55,844200.0
2011-01-10 13:10:00,26.55,26.57,26.51,26.52,441000.0,26.55,26.57,26.51,26.52,441000.0
2011-01-10 13:20:00,26.53,26.57,26.44,26.52,669900.0,26.53,26.57,26.44,26.52,669900.0
2011-01-10 13:30:00,26.53,26.58,26.47,26.54,494900.0,26.53,26.58,26.47,26.54,494900.0
2011-01-10 13:40:00,26.54,26.55,26.45,26.47,329700.0,26.54,26.55,26.45,26.47,329700.0
2011-01-10 13:50:00,26.48,26.53,26.45,26.5,397600.0,26.48,26.53,26.45,26.5,397600.0
2011-01-10 14:00:00,26.5,26.51,26.45,26.48,467600.0,26.5,26.51,26.45,26.48,467600.0
2011-01-10 14:10:00,26.46,26.54,26.46,26.51,424900.0,26.46,26.54,26.46,26.51,424900.0
2011-01-10 14:20:00,26.51,26.57,26.49,26.56,338100.0,26.51,26.57,26.49,26.56,338100.0
2011-01-10 14:30:00,26.57,26.58,26.54,26.55,612500.0,26.57,26.58,26.54,26.55,612500.0
2011-01-10 14:40:00,26.56,26.56,26.51,26.52,323400.0,26.56,26.56,26.51,26.52,323400.0
2011-01-10 14:50:00,26.52,26.59,26.52,26.56,687400.0,26.52,26.59,26.52,26.56,687400.0
2011-01-10 15:00:00,26.55,26.56,26.44,26.44,1031100.0,26.55,26.56,26.44,26.44,1031100.0
2011-01-10 15:10:00,26.45,26.51,26.44,26.5,669900.0,26.45,26.51,26.44,26.5,669900.0
2011-01-10 15:20:00,26.5,26.57,26.48,26.56,485800.0,26.5,26.57,26.48,26.56,485800.0
2011-01-10 15:30:00,26.56,26.71,26.56,26.68,2083900.0,26.56,26.71,26.56,26.68,2083900.0
2011-01-10 15:40:00,26.68,26.74,26.62,26.73,2071300.0,26.68,26.74,26.62,26.73,2071300.0
2011-01-10 15:50:00,26.73,26.85,26.7,26.85,3446100.0,26.73,26.85,26.7,26.85,3446100.0
2011-01-11 09:30:00,27.04,27.33,26.86,26.97,4676000.0,27.04,27.33,26.86,26.97,4676000.0
2011-01-11 09:40:00,26.97,27.23,26.97,27.19,2630600.0,26.97,27.23,26.97,27.19,2630600.0
2011-01-11 09:50:00,27.19,27.25,27.11,27.17,1554700.0,27.19,27.25,27.11,27.17,1554700.0
2011-01-11 10:00:00,27.17,27.28,27.07,27.08,1992200.0,27.17,27.28,27.07,27.08,1992200.0
2011-01-11 10:10:00,27.08,27.1,26.85,26.97,1845200.0,27.08,27.1,26.85,26.97,1845200.0
2011-01-11 10:20:00,26.97,27.1,26.96,27.05,1001000.0,26.97,27.1,26.96,27.05,1001000.0
2011-01-11 10:30:00,27.07,27.07,26.88,26.98,879200.0,27.07,27.07,26.88,26.98,879200.0
2011-01-11 10:40:00,26.98,26.98,26.9,26.92,407400.0,26.98,26.98,26.9,26.92,407400.0
2011-01-11 10:50:00,26.93,27.08,26.86,27.03,907200.0,26.93,27.08,26.86,27.03,907200.0
2011-01-11 11:00:00,27.03,27.08,26.98,27.03,534800.0,27.03,27.08,26.98,27.03,534800.0
2011-01-11 11:10:00,27.04,27.07,26.96,26.99,487900.0,27.04,27.07,26.96,26.99,487900.0
2011-01-11 11:20:00,27.0,27.01,26.92,26.96,409500.0,27.0,27.01,26.92,26.96,409500.0
2011-01-11 11:30:00,26.97,27.0,26.78,26.79,913500.0,26.97,27.0,26.78,26.79,913500.0
2011-01-11 11:40:00,26.79,26.87,26.75,26.82,807100.0,26.79,26.87,26.75,26.82,807100.0
2011-01-11 11:50:00,26.81,26.81,26.66,26.67,993300.0,26.81,26.81,26.66,26.67,993300.0
2011-01-11 12:00:00,26.68,26.68,26.54,26.59,977200.0,26.68,26.68,26.54,26.59,977200.0
2011-01-11 12:10:00,26.58,26.74,26.58,26.67,634900.0,26.58,26.74,26.58,26.67,634900.0
2011-01-11 12:20:00,26.68,26.71,26.61,26.7,263900.0,26.68,26.71,26.61,26.7,263900.0
2011-01-11 12:30:00,26.71,26.77,26.65,26.76,312200.0,26.71,26.77,26.65,26.76,312200.0
2011-01-11 12:40:00,26.75,26.77,26.7,26.77,326200.0,26.75,26.77,26.7,26.77,326200.0
2011-01-11 12:50:00,26.76,26.8,26.75,26.79,298200.0,26.76,26.8,26.75,26.79,298200.0
2011-01-11 13:00:00,26.79,26.79,26.7,26.72,325500.0,26.79,26.79,26.7,26.72,325500.0
2011-01-11 13:10:00,26.73,26.74,26.6,26.74,560700.0,26.73,26.74,26.6,26.74,560700.0
2011-01-11 13:20:00,26.73,26.76,26.71,26.74,486500.0,26.73,26.76,26.71,26.74,486500.0
2011-01-11 13:30:00,26.74,26.76,26.68,26.72,314300.0,26.74,26.76,26.68,26.72,314300.0
2011-01-11 13:40:00,26.7,26.74,26.7,26.72,252700.0,26.7,26.74,26.7,26.72,252700.0
2011-01-11 13:50:00,26.73,26.74,26.61,26.63,461300.0,26.73,26.74,26.61,26.63,461300.0
2011-01-11 14:00:00,26.64,26.64,26.55,26.59,529900.0,26.64,26.64,26.55,26.59,529900.0
2011-01-11 14:10:00,26.6,26.63,26.58,26.63,356300.0,26.6,26.63,26.58,26.63,356300.0
2011-01-11 14:20:00,26.62,26.64,26.57,26.63,233100.0,26.62,26.64,26.57,26.63,233100.0
2011-01-11 14:30:00,26.62,26.63,26.58,26.6,183400.0,26.62,26.63,26.58,26.6,183400.0
2011-01-11 14:40:00,26.6,26.67,26.57,26.64,716800.0,26.6,26.67,26.57,26.64,716800.0
2011-01-11 14:50:00,26.64,26.73,26.63,26.72,484400.0,26.64,26.73,26.63,26.72,484400.0
2011-01-11 15:00:00,26.72,26.74,26.68,26.72,496300.0,26.72,26.74,26.68,26.72,496300.0
2011-01-11 15:10:00,26.72,26.74,26.65,26.66,469700.0,26.72,26.74,26.65,26.66,469700.0
2011-01-11 15:20:00,26.66,26.72,26.63,26.69,534800.0,26.66,26.72,26.63,26.69,534800.0
2011-01-11 15:30:00,26.69,26.71,26.65,26.68,335300.0,26.69,26.71,26.65,26.68,335300.0
2011-01-11 15:40:00,26.69,26.7,26.65,26.67,592900.0,26.69,26.7,26.65,26.67,592900.0
2011-01-11 15:50:00,26.67,26.7,26.65,26.66,985600.0,26.67,26.7,26.65,26.66,985600.0
2011-01-12 09:30:00,26.86,26.86,26.64,26.74,924000.0,26.86,26.86,26.64,26.74,924000.0
2011-01-12 09:40:00,26.74,26.77,26.63,26.71,760900.0,26.74,26.77,26.63,26.71,760900.0
2011-01-12 09:50:00,26.69,26.74,26.5,26.53,653800.0,26.69,26.74,26.5,26.53,653800.0
2011-01-12 10:00:00,26.55,26.57,26.39,26.56,1269100.0,26.55,26.57,26.39,26.56,1269100.0
2011-01-12 10:10:00,26.56,26.62,26.52,26.57,753900.0,26.56,26.62,26.52,26.57,753900.0
2011-01-12 10:20:00,26.57,26.6,26.54,26.57,216300.0,26.57,26.6,26.54,26.57,216300.0
2011-01-12 10:30:00,26.58,26.62,26.56,26.6,392700.0,26.58,26.62,26.56,26.6,392700.0
2011-01-12 10:40:00,26.6,26.7,26.59,26.7,469000.0,26.6,26.7,26.59,26.7,469000.0
2011-01-12 10:50:00,26.69,26.7,26.57,26.6,420000.0,26.69,26.7,26.57,26.6,420000.0
2011-01-12 11:00:00,26.6,26.62,26.57,26.6,255500.0,26.6,26.62,26.57,26.6,255500.0
2011-01-12 11:10:00,26.6,26.61,26.5,26.52,406700.0,26.6,26.61,26.5,26.52,406700.0
2011-01-12 11:20:00,26.52,26.54,26.46,26.5,330400.0,26.52,26.54,26.46,26.5,330400.0
2011-01-12 11:30:00,26.5,26.6,26.43,26.55,498400.0,26.5,26.6,26.43,26.55,498400.0
2011-01-12 11:40:00,26.56,26.59,26.54,26.56,237300.0,26.56,26.59,26.54,26.56,237300.0
2011-01-12 11:50:00,26.56,26.66,26.56,26.58,326200.0,26.56,26.66,26.56,26.58,326200.0
2011-01-12 12:00:00,26.59,26.62,26.55,26.61,222600.0,26.59,26.62,26.55,26.61,222600.0
2011-01-12 12:10:00,26.6,26.63,26.58,26.61,553700.0,26.6,26.63,26.58,26.61,553700.0
2011-01-12 12:20:00,26.61,26.65,26.6,26.64,469700.0,26.61,26.65,26.6,26.64,469700.0
2011-01-12 12:30:00,26.64,26.65,26.61,26.62,284900.0,26.64,26.65,26.61,26.62,284900.0
2011-01-12 12:40:00,26.62,26.63,26.6,26.6,193200.0,26.62,26.63,26.6,26.6,193200.0
2011-01-12 12:50:00,26.61,26.62,26.58,26.59,165900.0,26.61,26.62,26.58,26.59,165900.0
2011-01-12 13:00:00,26.59,26.62,26.59,26.59,169400.0,26.59,26.62,26.59,26.59,169400.0
2011-01-12 13:10:00,26.59,26.63,26.59,26.63,283500.0,26.59,26.63,26.59,26.63,283500.0
2011-01-12 13:20:00,26.64,26.68,26.62,26.65,434000.0,26.64,26.68,26.62,26.65,434000.0
2011-01-12 13:30:00,26.64,26.71,26.64,26.69,405300.0,26.64,26.71,26.64,26.69,405300.0
2011-01-12 13:40:00,26.7,26.76,26.69,26.7,436800.0,26.7,26.76,26.69,26.7,436800.0
2011-01-12 13:50:00,26.69,26.77,26.67,26.74,428400.0,26.69,26.77,26.67,26.74,428400.0
2011-01-12 14:00:00,26.74,26.75,26.69,26.72,237300.0,26.74,26.75,26.69,26.72,237300.0
2011-01-12 14:10:00,26.72,26.77,26.72,26.77,305900.0,26.72,26.77,26.72,26.77,305900.0
2011-01-12 14:20:00,26.77,26.83,26.75,26.78,767900.0,26.77,26.83,26.75,26.78,767900.0
2011-01-12 14:30:00,26.8,26.81,26.77,26.8,264600.0,26.8,26.81,26.77,26.8,264600.0
2011-01-12 14:40:00,26.8,26.86,26.8,26.82,521500.0,26.8,26.86,26.8,26.82,521500.0
2011-01-12 14:50:00,26.82,26.89,26.8,26.82,702800.0,26.82,26.89,26.8,26.82,702800.0
2011-01-12 15:00:00,26.82,26.84,26.77,26.8,406700.0,26.82,26.84,26.77,26.8,406700.0
2011-01-12 15:10:00,26.8,26.85,26.78,26.84,861000.0,26.8,26.85,26.78,26.84,861000.0
2011-01-12 15:20:00,26.84,26.87,26.82,26.85,677600.0,26.84,26.87,26.82,26.85,677600.0
2011-01-12 15:30:00,26.86,26.98,26.84,26.96,1011500.0,26.86,26.98,26.84,26.96,1011500.0
2011-01-12 15:40:00,26.95,26.97,26.9,26.92,688100.0,26.95,26.97,26.9,26.92,688100.0
2011-01-12 15:50:00,26.92,27.0,26.9,26.97,1465100.0,26.92,27.0,26.9,26.97,1465100.0
2011-01-13 09:30:00,26.92,26.98,26.71,26.75,1014300.0,26.92,26.98,26.71,26.75,1014300.0
2011-01-13 09:40:00,26.75,26.94,26.72,26.92,755300.0,26.75,26.94,26.72,26.92,755300.0
2011-01-13 09:50:00,26.93,27.21,26.93,27.09,2408000.0,26.93,27.21,26.93,27.09,2408000.0
2011-01-13 10:00:00,27.11,27.14,26.97,27.08,1064700.0,27.11,27.14,26.97,27.08,1064700.0
2011-01-13 10:10:00,27.08,27.27,27.05,27.26,1128400.0,27.08,27.27,27.05,27.26,1128400.0
2011-01-13 10:20:00,27.26,27.32,27.16,27.23,1495900.0,27.26,27.32,27.16,27.23,1495900.0
2011-01-13 10:30:00,27.23,27.29,27.16,27.26,811300.0,27.23,27.29,27.16,27.26,811300.0
2011-01-13 10:40:00,27.28,27.42,27.23,27.37,1661100.0,27.28,27.42,27.23,27.37,1661100.0
2011-01-13 10:50:00,27.38,27.39,27.27,27.27,931700.0,27.38,27.39,27.27,27.27,931700.0
2011-01-13 11:00:00,27.28,27.39,27.26,27.38,597100.0,27.28,27.39,27.26,27.38,597100.0
2011-01-13 11:10:00,27.39,27.45,27.36,27.36,1245300.0,27.39,27.45,27.36,27.36,1245300.0
2011-01-13 11:20:00,27.36,27.41,27.32,27.38,434700.0,27.36,27.41,27.32,27.38,434700.0
2011-01-13 11:30:00,27.39,27.41,27.27,27.29,496300.0,27.39,27.41,27.27,27.29,496300.0
2011-01-13 11:40:00,27.29,27.31,27.23,27.27,558600.0,27.29,27.31,27.23,27.27,558600.0
2011-01-13 11:50:00,27.27,27.31,27.24,27.29,287700.0,27.27,27.31,27.24,27.29,287700.0
2011-01-13 12:00:00,27.3,27.41,27.29,27.4,572600.0,27.3,27.41,27.29,27.4,572600.0
2011-01-13 12:10:00,27.4,27.43,27.35,27.38,549500.0,27.4,27.43,27.35,27.38,549500.0
2011-01-13 12:20:00,27.39,27.4,27.34,27.39,541100.0,27.39,27.4,27.34,27.39,541100.0
2011-01-13 12:30:00,27.39,27.48,27.38,27.43,924000.0,27.39,27.48,27.38,27.43,924000.0
2011-01-13 12:40:00,27.42,27.42,27.39,27.41,191800.0,27.42,27.42,27.39,27.41,191800.0
2011-01-13 12:50:00,27.4,27.46,27.4,27.44,595000.0,27.4,27.46,27.4,27.44,595000.0
2011-01-13 13:00:00,27.44,27.45,27.38,27.43,541800.0,27.44,27.45,27.38,27.43,541800.0
2011-01-13 13:10:00,27.42,27.45,27.37,27.39,325500.0,27.42,27.45,27.37,27.39,325500.0
2011-01-13 13:20:00,27.39,27.4,27.35,27.35,341600.0,27.39,27.4,27.35,27.35,341600.0
2011-01-13 13:30:00,27.36,27.43,27.36,27.41,534800.0,27.36,27.43,27.36,27.41,534800.0
2011-01-13 13:40:00,27.41,27.43,27.39,27.43,258300.0,27.41,27.43,27.39,27.43,258300.0
2011-01-13 13:50:00,27.43,27.44,27.4,27.41,183400.0,27.43,27.44,27.4,27.41,183400.0
2011-01-13 14:00:00,27.4,27.44,27.4,27.44,304500.0,27.4,27.44,27.4,27.44,304500.0
2011-01-13 14:10:00,27.43,27.44,27.3,27.32,739200.0,27.43,27.44,27.3,27.32,739200.0
2011-01-13 14:20:00,27.35,27.43,27.31,27.43,737100.0,27.35,27.43,27.31,27.43,737100.0
2011-01-13 14:30:00,27.43,27.47,27.36,27.38,492100.0,27.43,27.47,27.36,27.38,492100.0
2011-01-13 14:40:00,27.37,27.4,27.35,27.38,261800.0,27.37,27.4,27.35,27.38,261800.0
2011-01-13 14:50:00,27.38,27.38,27.3,27.38,480200.0,27.38,27.38,27.3,27.38,480200.0
2011-01-13 15:00:00,27.37,27.43,27.36,27.38,550900.0,27.37,27.43,27.36,27.38,550900.0
2011-01-13 15:10:00,27.39,27.4,27.31,27.34,603400.0,27.39,27.4,27.31,27.34,603400.0
2011-01-13 15:20:00,27.34,27.35,27.25,27.28,761600.0,27.34,27.35,27.25,27.28,761600.0
2011-01-13 15:30:00,27.28,27.29,27.22,27.23,756700.0,27.28,27.29,27.22,27.23,756700.0
2011-01-13 15:40:00,27.22,27.33,27.17,27.3,693700.0,27.22,27.33,27.17,27.3,693700.0
2011-01-13 15:50:00,27.3,27.35,27.29,27.35,1111600.0,27.3,27.35,27.29,27.35,1111600.0
2011-01-14 09:30:00,27.26,27.61,27.17,27.25,2226700.0,27.26,27.61,27.17,27.25,2226700.0
2011-01-14 09:40:00,27.28,27.29,26.97,27.13,2059400.0,27.28,27.29,26.97,27.13,2059400.0
2011-01-14 09:50:00,27.13,27.15,26.98,27.07,886900.0,27.13,27.15,26.98,27.07,886900.0
2011-01-14 10:00:00,27.08,27.17,27.04,27.09,690900.0,27.08,27.17,27.04,27.09,690900.0
2011-01-14 10:10:00,27.08,27.2,27.08,27.14,458500.0,27.08,27.2,27.08,27.14,458500.0
2011-01-14 10:20:00,27.12,27.24,27.12,27.15,773500.0,27.12,27.24,27.12,27.15,773500.0
2011-01-14 10:30:00,27.17,27.2,27.1,27.11,255500.0,27.17,27.2,27.1,27.11,255500.0
2011-01-14 10:40:00,27.12,27.23,27.1,27.2,388500.0,27.12,27.23,27.1,27.2,388500.0
2011-01-14 10:50:00,27.2,27.23,27.16,27.19,257600.0,27.2,27.23,27.16,27.19,257600.0
2011-01-14 11:00:00,27.17,27.22,27.14,27.15,226100.0,27.17,27.22,27.14,27.15,226100.0
2011-01-14 11:10:00,27.16,27.2,27.03,27.03,502600.0,27.16,27.2,27.03,27.03,502600.0
2011-01-14 11:20:00,27.04,27.09,27.01,27.06,436800.0,27.04,27.09,27.01,27.06,436800.0
2011-01-14 11:30:00,27.06,27.12,27.06,27.08,259700.0,27.06,27.12,27.06,27.08,259700.0
2011-01-14 11:40:00,27.08,27.17,27.06,27.16,248500.0,27.08,27.17,27.06,27.16,248500.0
2011-01-14 11:50:00,27.16,27.16,27.07,27.08,285600.0,27.16,27.16,27.07,27.08,285600.0
2011-01-14 12:00:00,27.09,27.1,27.06,27.08,168700.0,27.09,27.1,27.06,27.08,168700.0
2011-01-14 12:10:00,27.08,27.11,27.07,27.09,227500.0,27.08,27.11,27.07,27.09,227500.0
2011-01-14 12:20:00,27.09,27.17,27.08,27.15,273700.0,27.09,27.17,27.08,27.15,273700.0
2011-01-14 12:30:00,27.15,27.17,27.12,27.14,232400.0,27.15,27.17,27.12,27.14,232400.0
2011-01-14 12:40:00,27.14,27.15,27.12,27.14,112700.0,27.14,27.15,27.12,27.14,112700.0
2011-01-14 12:50:00,27.12,27.13,27.1,27.11,218400.0,27.12,27.13,27.1,27.11,218400.0
2011-01-14 13:00:00,27.11,27.13,27.09,27.09,221900.0,27.11,27.13,27.09,27.09,221900.0
2011-01-14 13:10:00,27.09,27.11,27.08,27.09,268100.0,27.09,27.11,27.08,27.09,268100.0
2011-01-14 13:20:00,27.09,27.14,27.08,27.12,147000.0,27.09,27.14,27.08,27.12,147000.0
2011-01-14 13:30:00,27.13,27.17,27.12,27.14,208600.0,27.13,27.17,27.12,27.14,208600.0
2011-01-14 13:40:00,27.14,27.18,27.14,27.15,123900.0,27.14,27.18,27.14,27.15,123900.0
2011-01-14 13:50:00,27.14,27.23,27.14,27.22,424200.0,27.14,27.23,27.14,27.22,424200.0
2011-01-14 14:00:00,27.22,27.3,27.22,27.26,736400.0,27.22,27.3,27.22,27.26,736400.0
2011-01-14 14:10:00,27.25,27.27,27.17,27.22,297500.0,27.25,27.27,27.17,27.22,297500.0
2011-01-14 14:20:00,27.24,27.25,27.21,27.22,199500.0,27.24,27.25,27.21,27.22,199500.0
2011-01-14 14:30:00,27.23,27.25,27.2,27.23,256200.0,27.23,27.25,27.2,27.23,256200.0
2011-01-14 14:40:00,27.23,27.26,27.23,27.24,202300.0,27.23,27.26,27.23,27.24,202300.0
2011-01-14 14:50:00,27.26,27.32,27.24,27.31,546000.0,27.26,27.32,27.24,27.31,546000.0
2011-01-14 15:00:00,27.32,27.35,27.27,27.27,459200.0,27.32,27.35,27.27,27.27,459200.0
2011-01-14 15:10:00,27.3,27.31,27.24,27.28,388500.0,27.3,27.31,27.24,27.28,388500.0
2011-01-14 15:20:00,27.28,27.3,27.24,27.25,412300.0,27.28,27.3,27.24,27.25,412300.0
2011-01-14 15:30:00,27.26,27.27,27.22,27.26,503300.0,27.26,27.27,27.22,27.26,503300.0
2011-01-14 15:40:00,27.25,27.28,27.23,27.26,599900.0,27.25,27.28,27.23,27.26,599900.0
2011-01-14 15:50:00,27.26,27.35,27.26,27.35,1449000.0,27.26,27.35,27.26,27.35,1449000.0
2011-01-18 09:30:00,27.35,27.53,27.29,27.39,954100.0,27.35,27.53,27.29,27.39,954100.0
2011-01-18 09:40:00,27.39,27.46,27.24,27.27,458500.0,27.39,27.46,27.24,27.27,458500.0
2011-01-18 09:50:00,27.26,27.39,27.1,27.37,900200.0,27.26,27.39,27.1,27.37,900200.0
2011-01-18 10:00:00,27.37,27.43,27.31,27.37,395500.0,27.37,27.43,27.31,27.37,395500.0
2011-01-18 10:10:00,27.36,27.39,27.24,27.3,373800.0,27.36,27.39,27.24,27.3,373800.0
2011-01-18 10:20:00,27.29,27.36,27.24,27.28,230300.0,27.29,27.36,27.24,27.28,230300.0
2011-01-18 10:30:00,27.28,27.28,27.08,27.16,654500.0,27.28,27.28,27.08,27.16,654500.0
2011-01-18 10:40:00,27.16,27.19,27.13,27.17,294700.0,27.16,27.19,27.13,27.17,294700.0
2011-01-18 10:50:00,27.17,27.17,27.1,27.12,369600.0,27.17,27.17,27.1,27.12,369600.0
2011-01-18 11:00:00,27.11,27.13,27.09,27.1,341600.0,27.11,27.13,27.09,27.1,341600.0
2011-01-18 11:10:00,27.11,27.2,27.1,27.17,271600.0,27.11,27.2,27.1,27.17,271600.0
2011-01-18 11:20:00,27.16,27.28,27.16,27.27,402500.0,27.16,27.28,27.16,27.27,402500.0
2011-01-18 11:30:00,27.29,27.29,27.16,27.17,144900.0,27.29,27.29,27.16,27.17,144900.0
2011-01-18 11:40:00,27.18,27.22,27.12,27.19,225400.0,27.18,27.22,27.12,27.19,225400.0
2011-01-18 11:50:00,27.18,27.18,27.14,27.16,136500.0,27.18,27.18,27.14,27.16,136500.0
2011-01-18 12:00:00,27.17,27.18,27.1,27.11,206500.0,27.17,27.18,27.1,27.11,206500.0
2011-01-18 12:10:00,27.13,27.17,27.1,27.15,179900.0,27.13,27.17,27.1,27.15,179900.0
2011-01-18 12:20:00,27.14,27.16,27.12,27.14,107100.0,27.14,27.16,27.12,27.14,107100.0
2011-01-18 12:30:00,27.14,27.16,27.12,27.13,171500.0,27.14,27.16,27.12,27.13,171500.0
2011-01-18 12:40:00,27.14,27.26,27.13,27.26,403900.0,27.14,27.26,27.13,27.26,403900.0
2011-01-18 12:50:00,27.26,27.3,27.24,27.25,261100.0,27.26,27.3,27.24,27.25,261100.0
2011-01-18 13:00:00,27.25,27.42,27.24,27.35,987700.0,27.25,27.42,27.24,27.35,987700.0
2011-01-18 13:10:00,27.34,27.46,27.33,27.4,391300.0,27.34,27.46,27.33,27.4,391300.0
2011-01-18 13:20:00,27.41,27.41,27.34,27.39,175700.0,27.41,27.41,27.34,27.39,175700.0
2011-01-18 13:30:00,27.38,27.4,27.36,27.38,85400.0,27.38,27.4,27.36,27.38,85400.0
2011-01-18 13:40:00,27.38,27.4,27.35,27.37,181300.0,27.38,27.4,27.35,27.37,181300.0
2011-01-18 13:50:00,27.36,27.43,27.36,27.42,270200.0,27.36,27.43,27.36,27.42,270200.0
2011-01-18 14:00:00,27.41,27.5,27.38,27.47,326900.0,27.41,27.5,27.38,27.47,326900.0
2011-01-18 14:10:00,27.48,27.51,27.45,27.47,385000.0,27.48,27.51,27.45,27.47,385000.0
2011-01-18 14:20:00,27.48,27.49,27.44,27.49,226800.0,27.48,27.49,27.44,27.49,226800.0
2011-01-18 14:30:00,27.49,27.51,27.46,27.51,231000.0,27.49,27.51,27.46,27.51,231000.0
2011-01-18 14:40:00,27.49,27.69,27.46,27.69,1075900.0,27.49,27.69,27.46,27.69,1075900.0
2011-01-18 14:50:00,27.67,27.74,27.62,27.67,1159900.0,27.67,27.74,27.62,27.67,1159900.0
2011-01-18 15:00:00,27.68,27.73,27.64,27.65,759500.0,27.68,27.73,27.64,27.65,759500.0
2011-01-18 15:10:00,27.64,27.68,27.6,27.66,438200.0,27.64,27.68,27.6,27.66,438200.0
2011-01-18 15:20:00,27.66,27.69,27.63,27.69,373100.0,27.66,27.69,27.63,27.69,373100.0
2011-01-18 15:30:00,27.69,27.83,27.68,27.78,929600.0,27.69,27.83,27.68,27.78,929600.0
2011-01-18 15:40:00,27.77,27.81,27.68,27.69,922600.0,27.77,27.81,27.68,27.69,922600.0
2011-01-18 15:50:00,27.7,27.72,27.65,27.67,1092700.0,27.7,27.72,27.65,27.67,1092700.0
2011-01-19 09:30:00,27.54,27.69,27.43,27.49,1271900.0,27.54,27.69,27.43,27.49,1271900.0
2011-01-19 09:40:00,27.5,27.61,27.49,27.53,640500.0,27.5,27.61,27.49,27.53,640500.0
2011-01-19 09:50:00,27.51,27.52,27.18,27.28,1456000.0,27.51,27.52,27.18,27.28,1456000.0
2011-01-19 10:00:00,27.26,27.4,27.22,27.39,585900.0,27.26,27.4,27.22,27.39,585900.0
2011-01-19 10:10:00,27.37,27.42,27.29,27.31,496300.0,27.37,27.42,27.29,27.31,496300.0
2011-01-19 10:20:00,27.32,27.33,27.17,27.17,697200.0,27.32,27.33,27.17,27.17,697200.0
2011-01-19 10:30:00,27.18,27.34,27.16,27.32,492800.0,27.18,27.34,27.16,27.32,492800.0
2011-01-19 10:40:00,27.32,27.32,27.17,27.23,483000.0,27.32,27.32,27.17,27.23,483000.0
2011-01-19 10:50:00,27.23,27.29,27.19,27.21,270900.0,27.23,27.29,27.19,27.21,270900.0
2011-01-19 11:00:00,27.22,27.23,27.09,27.12,592200.0,27.22,27.23,27.09,27.12,592200.0
2011-01-19 11:10:00,27.13,27.23,27.12,27.23,444500.0,27.13,27.23,27.12,27.23,444500.0
2011-01-19 11:20:00,27.23,27.25,27.17,27.18,354200.0,27.23,27.25,27.17,27.18,354200.0
2011-01-19 11:30:00,27.19,27.28,27.19,27.26,462700.0,27.19,27.28,27.19,27.26,462700.0
2011-01-19 11:40:00,27.27,27.28,27.19,27.26,232400.0,27.27,27.28,27.19,27.26,232400.0
2011-01-19 11:50:00,27.25,27.27,27.14,27.22,354900.0,27.25,27.27,27.14,27.22,354900.0
2011-01-19 12:00:00,27.21,27.25,27.21,27.23,202300.0,27.21,27.25,27.21,27.23,202300.0
2011-01-19 12:10:00,27.23,27.32,27.22,27.23,329000.0,27.23,27.32,27.22,27.23,329000.0
2011-01-19 12:20:00,27.22,27.31,27.22,27.29,108500.0,27.22,27.31,27.22,27.29,108500.0
2011-01-19 12:30:00,27.29,27.29,27.17,27.17,359800.0,27.29,27.29,27.17,27.17,359800.0
2011-01-19 12:40:00,27.19,27.22,27.17,27.21,182000.0,27.19,27.22,27.17,27.21,182000.0
2011-01-19 12:50:00,27.21,27.3,27.21,27.27,407400.0,27.21,27.3,27.21,27.27,407400.0
2011-01-19 13:00:00,27.27,27.3,27.22,27.3,254800.0,27.27,27.3,27.22,27.3,254800.0
2011-01-19 13:10:00,27.3,27.34,27.27,27.28,646800.0,27.3,27.34,27.27,27.28,646800.0
2011-01-19 13:20:00,27.29,27.3,27.25,27.28,284900.0,27.29,27.3,27.25,27.28,284900.0
2011-01-19 13:30:00,27.29,27.36,27.28,27.29,462700.0,27.29,27.36,27.28,27.29,462700.0
2011-01-19 13:40:00,27.28,27.3,27.22,27.28,196700.0,27.28,27.3,27.22,27.28,196700.0
2011-01-19 13:50:00,27.27,27.28,27.24,27.28,174300.0,27.27,27.28,27.24,27.28,174300.0
2011-01-19 14:00:00,27.29,27.3,27.16,27.17,322000.0,27.29,27.3,27.16,27.17,322000.0
2011-01-19 14:10:00,27.17,27.22,27.16,27.21,291900.0,27.17,27.22,27.16,27.21,291900.0
2011-01-19 14:20:00,27.2,27.27,27.18,27.23,445200.0,27.2,27.27,27.18,27.23,445200.0
2011-01-19 14:30:00,27.26,27.28,27.19,27.2,444500.0,27.26,27.28,27.19,27.2,444500.0
2011-01-19 14:40:00,27.2,27.22,27.12,27.15,553700.0,27.2,27.22,27.12,27.15,553700.0
2011-01-19 14:50:00,27.15,27.16,27.0,27.05,778400.0,27.15,27.16,27.0,27.05,778400.0
2011-01-19 15:00:00,27.04,27.18,27.04,27.07,816900.0,27.04,27.18,27.04,27.07,816900.0
2011-01-19 15:10:00,27.07,27.21,27.02,27.19,763700.0,27.07,27.21,27.02,27.19,763700.0
2011-01-19 15:20:00,27.19,27.27,27.19,27.24,776300.0,27.19,27.27,27.19,27.24,776300.0
2011-01-19 15:30:00,27.24,27.25,27.16,27.24,618100.0,27.24,27.25,27.16,27.24,618100.0
2011-01-19 15:40:00,27.24,27.26,27.18,27.23,791000.0,27.24,27.26,27.18,27.23,791000.0
2011-01-19 15:50:00,27.23,27.3,27.22,27.28,1467200.0,27.23,27.3,27.22,27.28,1467200.0
2011-01-20 09:30:00,26.68,26.83,26.44,26.55,2803500.0,26.68,26.83,26.44,26.55,2803500.0
2011-01-20 09:40:00,26.55,26.69,26.46,26.65,1817200.0,26.55,26.69,26.46,26.65,1817200.0
2011-01-20 09:50:00,26.63,26.86,26.57,26.82,1296400.0,26.63,26.86,26.57,26.82,1296400.0
2011-01-20 10:00:00,26.82,26.89,26.7,26.84,1005200.0,26.82,26.89,26.7,26.84,1005200.0
2011-01-20 10:10:00,26.86,26.86,26.68,26.71,1239700.0,26.86,26.86,26.68,26.71,1239700.0
2011-01-20 10:20:00,26.7,26.73,26.51,26.52,1049300.0,26.7,26.73,26.51,26.52,1049300.0
2011-01-20 10:30:00,26.53,26.61,26.51,26.52,792400.0,26.53,26.61,26.51,26.52,792400.0
2011-01-20 10:40:00,26.53,26.56,26.44,26.44,860300.0,26.53,26.56,26.44,26.44,860300.0
2011-01-20 10:50:00,26.44,26.46,26.07,26.19,2608900.0,26.44,26.46,26.07,26.19,2608900.0
2011-01-20 11:00:00,26.2,26.28,26.13,26.26,751800.0,26.2,26.28,26.13,26.26,751800.0
2011-01-20 11:10:00,26.28,26.33,26.11,26.11,660100.0,26.28,26.33,26.11,26.11,660100.0
2011-01-20 11:20:00,26.13,26.13,25.91,25.92,1395100.0,26.13,26.13,25.91,25.92,1395100.0
2011-01-20 11:30:00,25.95,26.1,25.9,26.1,1257900.0,25.95,26.1,25.9,26.1,1257900.0
2011-01-20 11:40:00,26.1,26.13,25.97,26.0,900200.0,26.1,26.13,25.97,26.0,900200.0
2011-01-20 11:50:00,25.99,26.11,25.97,26.1,757400.0,25.99,26.11,25.97,26.1,757400.0
2011-01-20 12:00:00,26.09,26.17,26.01,26.03,812700.0,26.09,26.17,26.01,26.03,812700.0
2011-01-20 12:10:00,26.02,26.05,25.9,25.96,1103900.0,26.02,26.05,25.9,25.96,1103900.0
2011-01-20 12:20:00,25.95,26.11,25.93,26.09,1022000.0,25.95,26.11,25.93,26.09,1022000.0
2011-01-20 12:30:00,26.1,26.17,26.09,26.11,754600.0,26.1,26.17,26.09,26.11,754600.0
2011-01-20 12:40:00,26.11,26.13,26.04,26.07,408800.0,26.11,26.13,26.04,26.07,408800.0
2011-01-20 12:50:00,26.07,26.21,26.04,26.15,489300.0,26.07,26.21,26.04,26.15,489300.0
2011-01-20 13:00:00,26.16,26.16,26.12,26.14,235200.0,26.16,26.16,26.12,26.14,235200.0
2011-01-20 13:10:00,26.13,26.21,26.13,26.21,274400.0,26.13,26.21,26.13,26.21,274400.0
2011-01-20 13:20:00,26.21,26.21,26.03,26.04,533400.0,26.21,26.21,26.03,26.04,533400.0
2011-01-20 13:30:00,26.04,26.14,26.03,26.08,256900.0,26.04,26.14,26.03,26.08,256900.0
2011-01-20 13:40:00,26.08,26.08,26.0,26.03,266000.0,26.08,26.08,26.0,26.03,266000.0
2011-01-20 13:50:00,26.02,26.09,25.95,26.08,595000.0,26.02,26.09,25.95,26.08,595000.0
2011-01-20 14:00:00,26.07,26.14,26.02,26.12,340900.0,26.07,26.14,26.02,26.12,340900.0
2011-01-20 14:10:00,26.12,26.16,26.1,26.12,595000.0,26.12,26.16,26.1,26.12,595000.0
2011-01-20 14:20:00,26.13,26.2,26.1,26.19,357000.0,26.13,26.2,26.1,26.19,357000.0
2011-01-20 14:30:00,26.2,26.5,26.2,26.47,1699600.0,26.2,26.5,26.2,26.47,1699600.0
2011-01-20 14:40:00,26.47,26.57,26.44,26.44,1771000.0,26.47,26.57,26.44,26.44,1771000.0
2011-01-20 14:50:00,26.44,26.48,26.39,26.46,630000.0,26.44,26.48,26.39,26.46,630000.0
2011-01-20 15:00:00,26.46,26.46,26.39,26.39,311500.0,26.46,26.46,26.39,26.39,311500.0
2011-01-20 15:10:00,26.39,26.42,26.29,26.3,498400.0,26.39,26.42,26.29,26.3,498400.0
2011-01-20 15:20:00,26.3,26.35,26.26,26.28,735700.0,26.3,26.35,26.26,26.28,735700.0
2011-01-20 15:30:00,26.28,26.35,26.26,26.29,1000300.0,26.28,26.35,26.26,26.29,1000300.0
2011-01-20 15:40:00,26.29,26.36,26.23,26.27,976500.0,26.29,26.36,26.23,26.27,976500.0
2011-01-20 15:50:00,26.28,26.47,26.27,26.43,1793400.0,26.28,26.47,26.27,26.43,1793400.0
2011-01-21 09:30:00,26.4,26.51,26.19,26.32,2118200.0,26.4,26.51,26.19,26.32,2118200.0
2011-01-21 09:40:00,26.33,26.39,26.09,26.1,1062600.0,26.33,26.39,26.09,26.1,1062600.0
2011-01-21 09:50:00,26.1,26.39,26.08,26.13,1073800.0,26.1,26.39,26.08,26.13,1073800.0
2011-01-21 10:00:00,26.12,26.26,26.09,26.09,989800.0,26.12,26.26,26.09,26.09,989800.0
2011-01-21 10:10:00,26.09,26.21,26.05,26.17,868000.0,26.09,26.21,26.05,26.17,868000.0
2011-01-21 10:20:00,26.17,26.2,26.12,26.14,568400.0,26.17,26.2,26.12,26.14,568400.0
2011-01-21 10:30:00,26.14,26.17,26.06,26.07,629300.0,26.14,26.17,26.06,26.07,629300.0
2011-01-21 10:40:00,26.07,26.16,26.04,26.12,761600.0,26.07,26.16,26.04,26.12,761600.0
2011-01-21 10:50:00,26.13,26.15,26.1,26.11,372400.0,26.13,26.15,26.1,26.11,372400.0
2011-01-21 11:00:00,26.11,26.21,26.07,26.15,662200.0,26.11,26.21,26.07,26.15,662200.0
2011-01-21 11:10:00,26.14,26.16,26.04,26.07,380100.0,26.14,26.16,26.04,26.07,380100.0
2011-01-21 11:20:00,26.08,26.1,26.04,26.08,375900.0,26.08,26.1,26.04,26.08,375900.0
2011-01-21 11:30:00,26.1,26.14,26.07,26.1,437500.0,26.1,26.14,26.07,26.1,437500.0
2011-01-21 11:40:00,26.1,26.1,26.04,26.05,471100.0,26.1,26.1,26.04,26.05,471100.0
2011-01-21 11:50:00,26.05,26.07,25.96,26.03,894600.0,26.05,26.07,25.96,26.03,894600.0
2011-01-21 12:00:00,26.04,26.12,26.03,26.11,261100.0,26.04,26.12,26.03,26.11,261100.0
2011-01-21 12:10:00,26.11,26.15,26.11,26.15,488600.0,26.11,26.15,26.11,26.15,488600.0
2011-01-21 12:20:00,26.15,26.17,26.13,26.14,466200.0,26.15,26.17,26.13,26.14,466200.0
2011-01-21 12:30:00,26.14,26.17,26.14,26.15,287700.0,26.14,26.17,26.14,26.15,287700.0
2011-01-21 12:40:00,26.15,26.18,26.12,26.15,497000.0,26.15,26.18,26.12,26.15,497000.0
2011-01-21 12:50:00,26.14,26.15,26.1,26.1,389900.0,26.14,26.15,26.1,26.1,389900.0
2011-01-21 13:00:00,26.11,26.12,26.09,26.1,547400.0,26.11,26.12,26.09,26.1,547400.0
2011-01-21 13:10:00,26.11,26.14,26.06,26.14,317100.0,26.11,26.14,26.06,26.14,317100.0
2011-01-21 13:20:00,26.13,26.18,26.11,26.13,371700.0,26.13,26.18,26.11,26.13,371700.0
2011-01-21 13:30:00,26.14,26.21,26.13,26.2,269500.0,26.14,26.21,26.13,26.2,269500.0
2011-01-21 13:40:00,26.19,26.19,26.12,26.13,180600.0,26.19,26.19,26.12,26.13,180600.0
2011-01-21 13:50:00,26.14,26.14,26.06,26.13,350000.0,26.14,26.14,26.06,26.13,350000.0
2011-01-21 14:00:00,26.13,26.23,26.11,26.22,443800.0,26.13,26.23,26.11,26.22,443800.0
2011-01-21 14:10:00,26.22,26.29,26.2,26.26,679700.0,26.22,26.29,26.2,26.26,679700.0
2011-01-21 14:20:00,26.25,26.33,26.24,26.3,697200.0,26.25,26.33,26.24,26.3,697200.0
2011-01-21 14:30:00,26.3,26.32,26.25,26.26,279300.0,26.3,26.32,26.25,26.26,279300.0
2011-01-21 14:40:00,26.26,26.29,26.23,26.26,291900.0,26.26,26.29,26.23,26.26,291900.0
2011-01-21 14:50:00,26.25,26.29,26.2,26.2,453600.0,26.25,26.29,26.2,26.2,453600.0
2011-01-21 15:00:00,26.2,26.21,26.14,26.21,403200.0,26.2,26.21,26.14,26.21,403200.0
2011-01-21 15:10:00,26.21,26.21,26.16,26.17,359100.0,26.21,26.21,26.16,26.17,359100.0
2011-01-21 15:20:00,26.17,26.17,26.1,26.11,369600.0,26.17,26.17,26.1,26.11,369600.0
2011-01-21 15:30:00,26.12,26.13,26.07,26.1,649600.0,26.12,26.13,26.07,26.1,649600.0
2011-01-21 15:40:00,26.1,26.12,25.97,25.97,928200.0,26.1,26.12,25.97,25.97,928200.0
2011-01-21 15:50:00,25.97,26.04,25.97,26.0,1716400.0,25.97,26.04,25.97,26.0,1716400.0
2011-01-24 09:30:00,25.71,25.71,25.15,25.53,3112200.0,25.71,25.71,25.15,25.53,3112200.0
2011-01-24 09:40:00,25.53,25.61,25.48,25.53,1156400.0,25.53,25.61,25.48,25.53,1156400.0
2011-01-24 09:50:00,25.53,25.59,25.38,25.53,1325100.0,25.53,25.59,25.38,25.53,1325100.0
2011-01-24 10:00:00,25.57,25.79,25.51,25.68,1393000.0,25.57,25.79,25.51,25.68,1393000.0
2011-01-24 10:10:00,25.68,25.87,25.63,25.73,1075200.0,25.68,25.87,25.63,25.73,1075200.0
2011-01-24 10:20:00,25.75,25.89,25.72,25.84,754600.0,25.75,25.89,25.72,25.84,754600.0
2011-01-24 10:30:00,25.86,25.88,25.73,25.77,989800.0,25.86,25.88,25.73,25.77,989800.0
2011-01-24 10:40:00,25.77,25.82,25.65,25.74,460600.0,25.77,25.82,25.65,25.74,460600.0
2011-01-24 10:50:00,25.74,25.76,25.71,25.72,280700.0,25.74,25.76,25.71,25.72,280700.0
2011-01-24 11:00:00,25.72,25.73,25.64,25.69,563500.0,25.72,25.73,25.64,25.69,563500.0
2011-01-24 11:10:00,25.69,25.78,25.66,25.78,493500.0,25.69,25.78,25.66,25.78,493500.0
2011-01-24 11:20:00,25.78,25.86,25.74,25.8,539000.0,25.78,25.86,25.74,25.8,539000.0
2011-01-24 11:30:00,25.8,25.88,25.75,25.86,417200.0,25.8,25.88,25.75,25.86,417200.0
2011-01-24 11:40:00,25.86,25.96,25.85,25.89,579600.0,25.86,25.96,25.85,25.89,579600.0
2011-01-24 11:50:00,25.92,26.04,25.88,25.98,590800.0,25.92,26.04,25.88,25.98,590800.0
2011-01-24 12:00:00,25.97,26.03,25.88,25.88,598500.0,25.97,26.03,25.88,25.88,598500.0
2011-01-24 12:10:00,25.88,25.95,25.83,25.92,521500.0,25.88,25.95,25.83,25.92,521500.0
2011-01-24 12:20:00,25.9,25.91,25.85,25.87,278600.0,25.9,25.91,25.85,25.87,278600.0
2011-01-24 12:30:00,25.86,25.95,25.86,25.93,254800.0,25.86,25.95,25.86,25.93,254800.0
2011-01-24 12:40:00,25.93,26.01,25.93,25.95,371000.0,25.93,26.01,25.93,25.95,371000.0
2011-01-24 12:50:00,25.94,25.97,25.92,25.95,372400.0,25.94,25.97,25.92,25.95,372400.0
2011-01-24 13:00:00,25.95,25.96,25.93,25.96,359100.0,25.95,25.96,25.93,25.96,359100.0
2011-01-24 13:10:00,25.95,25.96,25.93,25.95,378000.0,25.95,25.96,25.93,25.95,378000.0
2011-01-24 13:20:00,25.95,25.96,25.93,25.93,248500.0,25.95,25.96,25.93,25.93,248500.0
2011-01-24 13:30:00,25.94,25.99,25.94,25.96,399700.0,25.94,25.99,25.94,25.96,399700.0
2011-01-24 13:40:00,25.96,25.99,25.93,25.98,239400.0,25.96,25.99,25.93,25.98,239400.0
2011-01-24 13:50:00,25.97,26.01,25.95,25.97,319200.0,25.97,26.01,25.95,25.97,319200.0
2011-01-24 14:00:00,25.97,25.98,25.9,25.96,314300.0,25.97,25.98,25.9,25.96,314300.0
2011-01-24 14:10:00,25.97,26.01,25.96,26.0,426300.0,25.97,26.01,25.96,26.0,426300.0
2011-01-24 14:20:00,26.0,26.11,25.99,26.08,614600.0,26.0,26.11,25.99,26.08,614600.0
2011-01-24 14:30:00,26.08,26.2,26.07,26.18,618100.0,26.08,26.2,26.07,26.18,618100.0
2011-01-24 14:40:00,26.18,26.29,26.16,26.24,902300.0,26.18,26.29,26.16,26.24,902300.0
2011-01-24 14:50:00,26.24,26.27,26.19,26.21,445900.0,26.24,26.27,26.19,26.21,445900.0
2011-01-24 15:00:00,26.22,26.24,26.16,26.2,674800.0,26.22,26.24,26.16,26.2,674800.0
2011-01-24 15:10:00,26.2,26.25,26.16,26.2,507500.0,26.2,26.25,26.16,26.2,507500.0
2011-01-24 15:20:00,26.21,26.23,26.09,26.15,631400.0,26.21,26.23,26.09,26.15,631400.0
2011-01-24 15:30:00,26.16,26.24,26.16,26.21,516600.0,26.16,26.24,26.16,26.21,516600.0
2011-01-24 15:40:00,26.22,26.26,26.14,26.25,722400.0,26.22,26.26,26.14,26.25,722400.0
2011-01-24 15:50:00,26.25,26.35,26.21,26.28,1821400.0,26.25,26.35,26.21,26.28,1821400.0
2011-01-25 09:30:00,26.13,26.5,26.12,26.2,1206800.0,26.13,26.5,26.12,26.2,1206800.0
2011-01-25 09:40:00,26.2,26.37,26.18,26.29,882000.0,26.2,26.37,26.18,26.29,882000.0
2011-01-25 09:50:00,26.31,26.48,26.29,26.42,826000.0,26.31,26.48,26.29,26.42,826000.0
2011-01-25 10:00:00,26.42,26.45,26.19,26.26,751800.0,26.42,26.45,26.19,26.26,751800.0
2011-01-25 10:10:00,26.25,26.32,26.25,26.3,462700.0,26.25,26.32,26.25,26.3,462700.0
2011-01-25 10:20:00,26.31,26.31,26.15,26.25,375900.0,26.31,26.31,26.15,26.25,375900.0
2011-01-25 10:30:00,26.26,26.39,26.25,26.31,348600.0,26.26,26.39,26.25,26.31,348600.0
2011-01-25 10:40:00,26.31,26.35,26.13,26.13,546000.0,26.31,26.35,26.13,26.13,546000.0
2011-01-25 10:50:00,26.13,26.26,26.13,26.26,557900.0,26.13,26.26,26.13,26.26,557900.0
2011-01-25 11:00:00,26.26,26.28,26.2,26.2,298900.0,26.26,26.28,26.2,26.2,298900.0
2011-01-25 11:10:00,26.21,26.21,25.94,26.03,1036700.0,26.21,26.21,25.94,26.03,1036700.0
2011-01-25 11:20:00,26.03,26.11,26.01,26.09,323400.0,26.03,26.11,26.01,26.09,323400.0
2011-01-25 11:30:00,26.11,26.12,26.0,26.08,560000.0,26.11,26.12,26.0,26.08,560000.0
2011-01-25 11:40:00,26.07,26.21,26.06,26.14,377300.0,26.07,26.21,26.06,26.14,377300.0
2011-01-25 11:50:00,26.13,26.25,26.12,26.22,329700.0,26.13,26.25,26.12,26.22,329700.0
2011-01-25 12:00:00,26.23,26.28,26.2,26.22,408800.0,26.23,26.28,26.2,26.22,408800.0
2011-01-25 12:10:00,26.22,26.32,26.21,26.23,413700.0,26.22,26.32,26.21,26.23,413700.0
2011-01-25 12:20:00,26.23,26.31,26.21,26.25,130200.0,26.23,26.31,26.21,26.25,130200.0
2011-01-25 12:30:00,26.25,26.29,26.23,26.29,54600.0,26.25,26.29,26.23,26.29,54600.0
2011-01-25 12:40:00,26.29,26.35,26.27,26.31,353500.0,26.29,26.35,26.27,26.31,353500.0
2011-01-25 12:50:00,26.31,26.34,26.23,26.3,329000.0,26.31,26.34,26.23,26.3,329000.0
2011-01-25 13:00:00,26.29,26.34,26.28,26.33,245700.0,26.29,26.34,26.28,26.33,245700.0
2011-01-25 13:10:00,26.33,26.41,26.32,26.4,273700.0,26.33,26.41,26.32,26.4,273700.0
2011-01-25 13:20:00,26.4,26.4,26.33,26.35,283500.0,26.4,26.4,26.33,26.35,283500.0
2011-01-25 13:30:00,26.34,26.35,26.27,26.32,210000.0,26.34,26.35,26.27,26.32,210000.0
2011-01-25 13:40:00,26.34,26.34,26.28,26.3,186200.0,26.34,26.34,26.28,26.3,186200.0
2011-01-25 13:50:00,26.3,26.35,26.28,26.33,199500.0,26.3,26.35,26.28,26.33,199500.0
2011-01-25 14:00:00,26.33,26.38,26.29,26.38,417900.0,26.33,26.38,26.29,26.38,417900.0
2011-01-25 14:10:00,26.37,26.43,26.3,26.3,788900.0,26.37,26.43,26.3,26.3,788900.0
2011-01-25 14:20:00,26.29,26.35,26.26,26.27,550900.0,26.29,26.35,26.26,26.27,550900.0
2011-01-25 14:30:00,26.27,26.38,26.22,26.33,376600.0,26.27,26.38,26.22,26.33,376600.0
2011-01-25 14:40:00,26.33,26.35,26.26,26.26,363300.0,26.33,26.35,26.26,26.26,363300.0
2011-01-25 14:50:00,26.25,26.35,26.24,26.31,343000.0,26.25,26.35,26.24,26.31,343000.0
2011-01-25 15:00:00,26.32,26.41,26.31,26.41,472500.0,26.32,26.41,26.31,26.41,472500.0
2011-01-25 15:10:00,26.41,26.46,26.39,26.46,756700.0,26.41,26.46,26.39,26.46,756700.0
2011-01-25 15:20:00,26.46,26.57,26.44,26.52,889000.0,26.46,26.57,26.44,26.52,889000.0
2011-01-25 15:30:00,26.52,26.56,26.5,26.52,674100.0,26.52,26.56,26.5,26.52,674100.0
2011-01-25 15:40:00,26.52,26.6,26.5,26.6,1159900.0,26.52,26.6,26.5,26.6,1159900.0
2011-01-25 15:50:00,26.61,26.69,26.56,26.67,1890700.0,26.61,26.69,26.56,26.67,1890700.0
2011-01-26 09:30:00,26.76,26.8,26.3,26.35,3305400.0,26.76,26.8,26.3,26.35,3305400.0
2011-01-26 09:40:00,26.35,26.42,26.07,26.32,2420600.0,26.35,26.42,26.07,26.32,2420600.0
2011-01-26 09:50:00,26.33,26.34,26.11,26.28,1252300.0,26.33,26.34,26.11,26.28,1252300.0
2011-01-26 10:00:00,26.28,26.28,26.09,26.14,925400.0,26.28,26.28,26.09,26.14,925400.0
2011-01-26 10:10:00,26.17,26.25,26.12,26.18,1089900.0,26.17,26.25,26.12,26.18,1089900.0
2011-01-26 10:20:00,26.18,26.33,26.18,26.25,735700.0,26.18,26.33,26.18,26.25,735700.0
2011-01-26 10:30:00,26.23,26.31,26.23,26.28,562100.0,26.23,26.31,26.23,26.28,562100.0
2011-01-26 10:40:00,26.28,26.31,26.16,26.26,470400.0,26.28,26.31,26.16,26.26,470400.0
2011-01-26 10:50:00,26.26,26.34,26.19,26.2,451500.0,26.26,26.34,26.19,26.2,451500.0
2011-01-26 11:00:00,26.21,26.21,26.02,26.14,1132600.0,26.21,26.21,26.02,26.14,1132600.0
2011-01-26 11:10:00,26.13,26.23,26.08,26.14,765100.0,26.13,26.23,26.08,26.14,765100.0
2011-01-26 11:20:00,26.16,26.27,26.12,26.21,602700.0,26.16,26.27,26.12,26.21,602700.0
2011-01-26 11:30:00,26.2,26.23,26.03,26.06,865900.0,26.2,26.23,26.03,26.06,865900.0
2011-01-26 11:40:00,26.04,26.2,26.04,26.2,420700.0,26.04,26.2,26.04,26.2,420700.0
2011-01-26 11:50:00,26.2,26.24,26.11,26.14,466200.0,26.2,26.24,26.11,26.14,466200.0
2011-01-26 12:00:00,26.15,26.21,26.14,26.17,418600.0,26.15,26.21,26.14,26.17,418600.0
2011-01-26 12:10:00,26.17,26.17,26.11,26.14,343700.0,26.17,26.17,26.11,26.14,343700.0
2011-01-26 12:20:00,26.14,26.17,26.11,26.14,238000.0,26.14,26.17,26.11,26.14,238000.0
2011-01-26 12:30:00,26.14,26.2,26.13,26.16,325500.0,26.14,26.2,26.13,26.16,325500.0
2011-01-26 12:40:00,26.16,26.2,26.15,26.18,334600.0,26.16,26.2,26.15,26.18,334600.0
2011-01-26 12:50:00,26.18,26.26,26.17,26.26,645400.0,26.18,26.26,26.17,26.26,645400.0
2011-01-26 13:00:00,26.26,26.33,26.23,26.27,717500.0,26.26,26.33,26.23,26.27,717500.0
2011-01-26 13:10:00,26.28,26.31,26.24,26.27,290500.0,26.28,26.31,26.24,26.27,290500.0
2011-01-26 13:20:00,26.28,26.35,26.23,26.35,568400.0,26.28,26.35,26.23,26.35,568400.0
2011-01-26 13:30:00,26.35,26.4,26.24,26.25,855400.0,26.35,26.4,26.24,26.25,855400.0
2011-01-26 13:40:00,26.24,26.31,26.21,26.31,448700.0,26.24,26.31,26.21,26.31,448700.0
2011-01-26 13:50:00,26.3,26.31,26.2,26.21,558600.0,26.3,26.31,26.2,26.21,558600.0
2011-01-26 14:00:00,26.21,26.23,26.11,26.17,1217300.0,26.21,26.23,26.11,26.17,1217300.0
2011-01-26 14:10:00,26.17,26.22,26.14,26.16,599900.0,26.17,26.22,26.14,26.16,599900.0
2011-01-26 14:20:00,26.16,26.16,26.03,26.08,1024100.0,26.16,26.16,26.03,26.08,1024100.0
2011-01-26 14:30:00,26.07,26.15,26.0,26.13,1341200.0,26.07,26.15,26.0,26.13,1341200.0
2011-01-26 14:40:00,26.13,26.23,26.09,26.21,1089900.0,26.13,26.23,26.09,26.21,1089900.0
2011-01-26 14:50:00,26.21,26.28,26.13,26.14,813400.0,26.21,26.28,26.13,26.14,813400.0
2011-01-26 15:00:00,26.15,26.25,26.11,26.13,690900.0,26.15,26.25,26.11,26.13,690900.0
2011-01-26 15:10:00,26.14,26.2,26.12,26.19,956200.0,26.14,26.2,26.12,26.19,956200.0
2011-01-26 15:20:00,26.18,26.22,26.09,26.13,902300.0,26.18,26.22,26.09,26.13,902300.0
2011-01-26 15:30:00,26.14,26.17,26.03,26.07,1275400.0,26.14,26.17,26.03,26.07,1275400.0
2011-01-26 15:40:00,26.07,26.11,26.01,26.07,2380700.0,26.07,26.11,26.01,26.07,2380700.0
2011-01-26 15:50:00,26.07,26.16,25.98,26.16,4181100.0,26.07,26.16,25.98,26.16,4181100.0
2011-01-27 09:30:00,29.59,30.19,29.36,29.44,20444900.0,29.59,30.19,29.36,29.44,20444900.0
2011-01-27 09:40:00,29.44,29.93,29.23,29.52,11309200.0,29.44,29.93,29.23,29.52,11309200.0
2011-01-27 09:50:00,29.49,29.74,29.28,29.63,7560700.0,29.49,29.74,29.28,29.63,7560700.0
2011-01-27 10:00:00,29.63,29.8,29.57,29.64,4328100.0,29.63,29.8,29.57,29.64,4328100.0
2011-01-27 10:10:00,29.65,29.91,29.6,29.87,5170200.0,29.65,29.91,29.6,29.87,5170200.0
2011-01-27 10:20:00,29.86,29.88,29.53,29.67,3488100.0,29.86,29.88,29.53,29.67,3488100.0
2011-01-27 10:30:00,29.67,29.75,29.62,29.64,2586500.0,29.67,29.75,29.62,29.64,2586500.0
2011-01-27 10:40:00,29.64,29.81,29.63,29.69,2394000.0,29.64,29.81,29.63,29.69,2394000.0
2011-01-27 10:50:00,29.71,29.77,29.6,29.6,1737400.0,29.71,29.77,29.6,29.6,1737400.0
2011-01-27 11:00:00,29.6,29.72,29.55,29.59,1883700.0,29.6,29.72,29.55,29.59,1883700.0
2011-01-27 11:10:00,29.59,29.71,29.57,29.7,1405600.0,29.59,29.71,29.57,29.7,1405600.0
2011-01-27 11:20:00,29.71,29.74,29.6,29.66,1406300.0,29.71,29.74,29.6,29.66,1406300.0
2011-01-27 11:30:00,29.67,29.7,29.62,29.66,1091300.0,29.67,29.7,29.62,29.66,1091300.0
2011-01-27 11:40:00,29.66,29.89,29.65,29.74,3237500.0,29.66,29.89,29.65,29.74,3237500.0
2011-01-27 11:50:00,29.74,29.85,29.63,29.8,1882300.0,29.74,29.85,29.63,29.8,1882300.0
2011-01-27 12:00:00,29.8,29.85,29.72,29.77,1051400.0,29.8,29.85,29.72,29.77,1051400.0
2011-01-27 12:10:00,29.77,29.83,29.69,29.74,1430800.0,29.77,29.83,29.69,29.74,1430800.0
2011-01-27 12:20:00,29.74,29.78,29.69,29.72,979300.0,29.74,29.78,29.69,29.72,979300.0
2011-01-27 12:30:00,29.72,29.93,29.72,29.92,3041500.0,29.72,29.93,29.72,29.92,3041500.0
2011-01-27 12:40:00,29.93,30.11,29.86,30.08,4846100.0,29.93,30.11,29.86,30.08,4846100.0
2011-01-27 12:50:00,30.09,30.14,29.98,30.05,2908500.0,30.09,30.14,29.98,30.05,2908500.0
2011-01-27 13:00:00,30.03,30.13,30.01,30.04,2097900.0,30.03,30.13,30.01,30.04,2097900.0
2011-01-27 13:10:00,30.04,30.09,29.93,29.93,2113300.0,30.04,30.09,29.93,29.93,2113300.0
2011-01-27 13:20:00,29.95,30.06,29.9,29.97,1699600.0,29.95,30.06,29.9,29.97,1699600.0
2011-01-27 13:30:00,29.98,30.03,29.94,29.97,819700.0,29.98,30.03,29.94,29.97,819700.0
2011-01-27 13:40:00,29.97,30.06,29.96,30.03,870800.0,29.97,30.06,29.96,30.03,870800.0
2011-01-27 13:50:00,30.03,30.12,29.97,30.11,1049300.0,30.03,30.12,29.97,30.11,1049300.0
2011-01-27 14:00:00,30.1,30.14,30.05,30.08,1404900.0,30.1,30.14,30.05,30.08,1404900.0
2011-01-27 14:10:00,30.09,30.14,30.04,30.11,1580600.0,30.09,30.14,30.04,30.11,1580600.0
2011-01-27 14:20:00,30.11,30.11,30.05,30.06,1369900.0,30.11,30.11,30.05,30.06,1369900.0
2011-01-27 14:30:00,30.06,30.14,30.04,30.13,1626800.0,30.06,30.14,30.04,30.13,1626800.0
2011-01-27 14:40:00,30.13,30.21,30.06,30.09,3653300.0,30.13,30.21,30.06,30.09,3653300.0
2011-01-27 14:50:00,30.09,30.14,30.01,30.06,1822800.0,30.09,30.14,30.01,30.06,1822800.0
2011-01-27 15:00:00,30.05,30.07,29.99,30.06,1342600.0,30.05,30.07,29.99,30.06,1342600.0
2011-01-27 15:10:00,30.05,30.14,30.05,30.09,1691900.0,30.05,30.14,30.05,30.09,1691900.0
2011-01-27 15:20:00,30.1,30.2,30.09,30.16,1856400.0,30.1,30.2,30.09,30.16,1856400.0
2011-01-27 15:30:00,30.16,30.21,30.11,30.14,2088100.0,30.16,30.21,30.11,30.14,2088100.0
2011-01-27 15:40:00,30.14,30.26,30.13,30.21,2911300.0,30.14,30.26,30.13,30.21,2911300.0
2011-01-27 15:50:00,30.22,30.23,30.05,30.12,4483500.0,30.22,30.23,30.05,30.12,4483500.0
2011-01-28 09:30:00,30.25,30.34,29.94,30.02,2973600.0,30.25,30.34,29.94,30.02,2973600.0
2011-01-28 09:40:00,30.0,30.27,29.81,30.2,3094000.0,30.0,30.27,29.81,30.2,3094000.0
2011-01-28 09:50:00,30.2,30.27,30.04,30.1,1695400.0,30.2,30.27,30.04,30.1,1695400.0
2011-01-28 10:00:00,30.1,30.28,30.09,30.15,1729000.0,30.1,30.28,30.09,30.15,1729000.0
2011-01-28 10:10:00,30.15,30.33,30.15,30.2,2090200.0,30.15,30.33,30.15,30.2,2090200.0
2011-01-28 10:20:00,30.21,30.21,29.88,29.95,2144100.0,30.21,30.21,29.88,29.95,2144100.0
2011-01-28 10:30:00,29.96,30.06,29.9,30.05,1061900.0,29.96,30.06,29.9,30.05,1061900.0
2011-01-28 10:40:00,30.05,30.06,29.93,30.01,644700.0,30.05,30.06,29.93,30.01,644700.0
2011-01-28 10:50:00,30.01,30.09,29.95,30.07,755300.0,30.01,30.09,29.95,30.07,755300.0
2011-01-28 11:00:00,30.05,30.07,30.0,30.06,516600.0,30.05,30.07,30.0,30.06,516600.0
2011-01-28 11:10:00,30.05,30.21,30.05,30.19,683900.0,30.05,30.21,30.05,30.19,683900.0
2011-01-28 11:20:00,30.17,30.31,30.17,30.22,1628200.0,30.17,30.31,30.17,30.22,1628200.0
2011-01-28 11:30:00,30.21,30.25,30.04,30.06,1211700.0,30.21,30.25,30.04,30.06,1211700.0
2011-01-28 11:40:00,30.07,30.09,29.92,30.0,1451800.0,30.07,30.09,29.92,30.0,1451800.0
2011-01-28 11:50:00,30.0,30.07,29.9,30.01,901600.0,30.0,30.07,29.9,30.01,901600.0
2011-01-28 12:00:00,30.0,30.03,29.88,29.97,918400.0,30.0,30.03,29.88,29.97,918400.0
2011-01-28 12:10:00,29.97,30.01,29.89,29.99,696500.0,29.97,30.01,29.89,29.99,696500.0
2011-01-28 12:20:00,30.0,30.12,29.97,30.01,821800.0,30.0,30.12,29.97,30.01,821800.0
2011-01-28 12:30:00,30.0,30.07,29.98,30.06,457800.0,30.0,30.07,29.98,30.06,457800.0
2011-01-28 12:40:00,30.06,30.24,30.04,30.2,879200.0,30.06,30.24,30.04,30.2,879200.0
2011-01-28 12:50:00,30.22,30.22,30.11,30.16,642600.0,30.22,30.22,30.11,30.16,642600.0
2011-01-28 13:00:00,30.16,30.18,30.13,30.14,679000.0,30.16,30.18,30.13,30.14,679000.0
2011-01-28 13:10:00,30.14,30.25,30.13,30.18,583800.0,30.14,30.25,30.13,30.18,583800.0
2011-01-28 13:20:00,30.18,30.22,30.14,30.18,515900.0,30.18,30.22,30.14,30.18,515900.0
2011-01-28 13:30:00,30.2,30.26,30.17,30.21,727300.0,30.2,30.26,30.17,30.21,727300.0
2011-01-28 13:40:00,30.21,30.22,30.06,30.12,1127700.0,30.21,30.22,30.06,30.12,1127700.0
2011-01-28 13:50:00,30.12,30.21,30.11,30.2,594300.0,30.12,30.21,30.11,30.2,594300.0
2011-01-28 14:00:00,30.19,30.25,30.18,30.23,611800.0,30.19,30.25,30.18,30.23,611800.0
2011-01-28 14:10:00,30.23,30.24,30.18,30.22,435400.0,30.23,30.24,30.18,30.22,435400.0
2011-01-28 14:20:00,30.22,30.54,30.2,30.4,2774100.0,30.22,30.54,30.2,30.4,2774100.0
2011-01-28 14:30:00,30.39,30.5,30.38,30.45,1663200.0,30.39,30.5,30.38,30.45,1663200.0
2011-01-28 14:40:00,30.45,30.64,30.45,30.62,2471700.0,30.45,30.64,30.45,30.62,2471700.0
2011-01-28 14:50:00,30.63,30.7,30.49,30.54,1899100.0,30.63,30.7,30.49,30.54,1899100.0
2011-01-28 15:00:00,30.54,30.63,30.5,30.63,906500.0,30.54,30.63,30.5,30.63,906500.0
2011-01-28 15:10:00,30.62,30.78,30.56,30.71,3018400.0,30.62,30.78,30.56,30.71,3018400.0
2011-01-28 15:20:00,30.71,30.81,30.68,30.71,2825900.0,30.71,30.81,30.68,30.71,2825900.0
2011-01-28 15:30:00,30.7,30.98,30.7,30.94,3042200.0,30.7,30.98,30.7,30.94,3042200.0
2011-01-28 15:40:00,30.93,30.98,30.82,30.94,2702700.0,30.93,30.98,30.82,30.94,2702700.0
2011-01-28 15:50:00,30.94,31.14,30.9,31.14,5396300.0,30.94,31.14,30.9,31.14,5396300.0
2011-01-31 09:30:00,30.45,30.6,30.1,30.11,4743200.0,30.45,30.6,30.1,30.11,4743200.0
2011-01-31 09:40:00,30.1,30.43,30.04,30.35,2452100.0,30.1,30.43,30.04,30.35,2452100.0
2011-01-31 09:50:00,30.39,30.52,30.26,30.29,1985900.0,30.39,30.52,30.26,30.29,1985900.0
2011-01-31 10:00:00,30.29,30.38,30.17,30.3,1003800.0,30.29,30.38,30.17,30.3,1003800.0
2011-01-31 10:10:00,30.28,30.55,30.27,30.44,1249500.0,30.28,30.55,30.27,30.44,1249500.0
2011-01-31 10:20:00,30.45,30.57,30.38,30.53,978600.0,30.45,30.57,30.38,30.53,978600.0
2011-01-31 10:30:00,30.52,30.64,30.44,30.53,1287300.0,30.52,30.64,30.44,30.53,1287300.0
2011-01-31 10:40:00,30.53,30.54,30.44,30.48,672700.0,30.53,30.54,30.44,30.48,672700.0
2011-01-31 10:50:00,30.48,30.54,30.38,30.44,572600.0,30.48,30.54,30.38,30.44,572600.0
2011-01-31 11:00:00,30.43,30.54,30.4,30.41,536900.0,30.43,30.54,30.4,30.41,536900.0
2011-01-31 11:10:00,30.42,30.42,30.29,30.35,1020600.0,30.42,30.42,30.29,30.35,1020600.0
2011-01-31 11:20:00,30.35,30.42,30.29,30.39,641900.0,30.35,30.42,30.29,30.39,641900.0
2011-01-31 11:30:00,30.4,30.5,30.36,30.45,743400.0,30.4,30.5,30.36,30.45,743400.0
2011-01-31 11:40:00,30.45,30.5,30.36,30.42,572600.0,30.45,30.5,30.36,30.42,572600.0
2011-01-31 11:50:00,30.46,30.47,30.36,30.41,599900.0,30.46,30.47,30.36,30.41,599900.0
2011-01-31 12:00:00,30.39,30.46,30.39,30.45,387800.0,30.39,30.46,30.39,30.45,387800.0
2011-01-31 12:10:00,30.45,30.53,30.37,30.51,634200.0,30.45,30.53,30.37,30.51,634200.0
2011-01-31 12:20:00,30.51,30.57,30.44,30.56,536900.0,30.51,30.57,30.44,30.56,536900.0
2011-01-31 12:30:00,30.55,30.74,30.52,30.66,1584800.0,30.55,30.74,30.52,30.66,1584800.0
2011-01-31 12:40:00,30.68,30.69,30.53,30.58,730100.0,30.68,30.69,30.53,30.58,730100.0
2011-01-31 12:50:00,30.6,30.67,30.58,30.66,492100.0,30.6,30.67,30.58,30.66,492100.0
2011-01-31 13:00:00,30.65,30.7,30.62,30.65,453600.0,30.65,30.7,30.62,30.65,453600.0
2011-01-31 13:10:00,30.66,30.72,30.64,30.66,463400.0,30.66,30.72,30.64,30.66,463400.0
2011-01-31 13:20:00,30.67,30.93,30.66,30.82,1026200.0,30.67,30.93,30.66,30.82,1026200.0
2011-01-31 13:30:00,30.82,30.89,30.76,30.83,1003100.0,30.82,30.89,30.76,30.83,1003100.0
2011-01-31 13:40:00,30.81,30.85,30.77,30.78,415100.0,30.81,30.85,30.77,30.78,415100.0
2011-01-31 13:50:00,30.78,30.81,30.73,30.76,516600.0,30.78,30.81,30.73,30.76,516600.0
2011-01-31 14:00:00,30.76,30.81,30.67,30.67,800100.0,30.76,30.81,30.67,30.67,800100.0
2011-01-31 14:10:00,30.68,30.68,30.52,30.58,732200.0,30.68,30.68,30.52,30.58,732200.0
2011-01-31 14:20:00,30.57,30.64,30.57,30.57,461300.0,30.57,30.64,30.57,30.57,461300.0
2011-01-31 14:30:00,30.59,30.63,30.56,30.6,604100.0,30.59,30.63,30.56,30.6,604100.0
2011-01-31 14:40:00,30.59,30.6,30.43,30.48,982800.0,30.59,30.6,30.43,30.48,982800.0
2011-01-31 14:50:00,30.47,30.52,30.39,30.51,922600.0,30.47,30.52,30.39,30.51,922600.0
2011-01-31 15:00:00,30.48,30.56,30.46,30.5,617400.0,30.48,30.56,30.46,30.5,617400.0
2011-01-31 15:10:00,30.5,30.63,30.48,30.58,893200.0,30.5,30.63,30.48,30.58,893200.0
2011-01-31 15:20:00,30.58,30.61,30.5,30.53,771400.0,30.58,30.61,30.5,30.53,771400.0
2011-01-31 15:30:00,30.53,30.59,30.51,30.55,708400.0,30.53,30.59,30.51,30.55,708400.0
2011-01-31 15:40:00,30.56,30.61,30.51,30.6,1128400.0,30.56,30.61,30.51,30.6,1128400.0
2011-01-31 15:50:00,30.59,30.66,30.56,30.58,2134300.0,30.59,30.66,30.56,30.58,2134300.0
2011-02-01 09:30:00,30.66,30.97,30.6,30.75,1807400.0,30.66,30.97,30.6,30.75,1807400.0
2011-02-01 09:40:00,30.74,30.8,30.44,30.46,2179100.0,30.74,30.8,30.44,30.46,2179100.0
2011-02-01 09:50:00,30.46,30.55,30.34,30.46,1447600.0,30.46,30.55,30.34,30.46,1447600.0
2011-02-01 10:00:00,30.49,30.5,30.29,30.36,1334900.0,30.49,30.5,30.29,30.36,1334900.0
2011-02-01 10:10:00,30.35,30.49,30.31,30.48,889000.0,30.35,30.49,30.31,30.48,889000.0
2011-02-01 10:20:00,30.47,30.54,30.38,30.42,603400.0,30.47,30.54,30.38,30.42,603400.0
2011-02-01 10:30:00,30.42,30.46,30.32,30.36,701400.0,30.42,30.46,30.32,30.36,701400.0
2011-02-01 10:40:00,30.36,30.4,30.3,30.36,737800.0,30.36,30.4,30.3,30.36,737800.0
2011-02-01 10:50:00,30.36,30.48,30.36,30.43,560700.0,30.36,30.48,30.36,30.43,560700.0
2011-02-01 11:00:00,30.44,30.57,30.4,30.55,789600.0,30.44,30.57,30.4,30.55,789600.0
2011-02-01 11:10:00,30.54,30.58,30.4,30.43,826700.0,30.54,30.58,30.4,30.43,826700.0
2011-02-01 11:20:00,30.43,30.5,30.41,30.49,524300.0,30.43,30.5,30.41,30.49,524300.0
2011-02-01 11:30:00,30.49,30.55,30.47,30.5,362600.0,30.49,30.55,30.47,30.5,362600.0
2011-02-01 11:40:00,30.5,30.54,30.44,30.49,298900.0,30.5,30.54,30.44,30.49,298900.0
2011-02-01 11:50:00,30.5,30.56,30.44,30.49,459200.0,30.5,30.56,30.44,30.49,459200.0
2011-02-01 12:00:00,30.49,30.58,30.49,30.56,509600.0,30.49,30.58,30.49,30.56,509600.0
2011-02-01 12:10:00,30.56,30.67,30.55,30.66,828100.0,30.56,30.67,30.55,30.66,828100.0
2011-02-01 12:20:00,30.65,30.66,30.53,30.55,561400.0,30.65,30.66,30.53,30.55,561400.0
2011-02-01 12:30:00,30.55,30.61,30.54,30.59,315700.0,30.55,30.61,30.54,30.59,315700.0
2011-02-01 12:40:00,30.59,30.61,30.47,30.49,456400.0,30.59,30.61,30.47,30.49,456400.0
2011-02-01 12:50:00,30.49,30.53,30.43,30.45,767900.0,30.49,30.53,30.43,30.45,767900.0
2011-02-01 13:00:00,30.46,30.5,30.38,30.41,542500.0,30.46,30.5,30.38,30.41,542500.0
2011-02-01 13:10:00,30.41,30.46,30.4,30.45,421400.0,30.41,30.46,30.4,30.45,421400.0
2011-02-01 13:20:00,30.44,30.48,30.42,30.47,263900.0,30.44,30.48,30.42,30.47,263900.0
2011-02-01 13:30:00,30.48,30.48,30.42,30.42,232400.0,30.48,30.48,30.42,30.42,232400.0
2011-02-01 13:40:00,30.42,30.45,30.39,30.42,427000.0,30.42,30.45,30.39,30.42,427000.0
2011-02-01 13:50:00,30.41,30.42,30.32,30.33,586600.0,30.41,30.42,30.32,30.33,586600.0
2011-02-01 14:00:00,30.33,30.36,30.3,30.33,675500.0,30.33,30.36,30.3,30.33,675500.0
2011-02-01 14:10:00,30.33,30.36,30.32,30.34,974400.0,30.33,30.36,30.32,30.34,974400.0
2011-02-01 14:20:00,30.33,30.4,30.3,30.34,837200.0,30.33,30.4,30.3,30.34,837200.0
2011-02-01 14:30:00,30.34,30.45,30.34,30.35,710500.0,30.34,30.45,30.34,30.35,710500.0
2011-02-01 14:40:00,30.36,30.45,30.35,30.41,456400.0,30.36,30.45,30.35,30.41,456400.0
2011-02-01 14:50:00,30.41,30.44,30.39,30.42,371700.0,30.41,30.44,30.39,30.42,371700.0
2011-02-01 15:00:00,30.43,30.44,30.41,30.44,295400.0,30.43,30.44,30.41,30.44,295400.0
2011-02-01 15:10:00,30.44,30.45,30.39,30.42,429100.0,30.44,30.45,30.39,30.42,429100.0
2011-02-01 15:20:00,30.42,30.45,30.39,30.4,438900.0,30.42,30.45,30.39,30.4,438900.0
2011-02-01 15:30:00,30.4,30.44,30.38,30.42,656600.0,30.4,30.44,30.38,30.42,656600.0
2011-02-01 15:40:00,30.41,30.42,30.35,30.39,782600.0,30.41,30.42,30.35,30.39,782600.0
2011-02-01 15:50:00,30.39,30.42,30.38,30.41,1199100.0,30.39,30.42,30.38,30.41,1199100.0
2011-02-02 09:30:00,29.84,30.21,29.75,30.14,3629500.0,29.84,30.21,29.75,30.14,3629500.0
2011-02-02 09:40:00,30.14,30.52,30.11,30.42,2481500.0,30.14,30.52,30.11,30.42,2481500.0
2011-02-02 09:50:00,30.42,30.47,30.32,30.43,1444800.0,30.42,30.47,30.32,30.43,1444800.0
2011-02-02 10:00:00,30.43,30.43,30.08,30.17,1194200.0,30.43,30.43,30.08,30.17,1194200.0
2011-02-02 10:10:00,30.19,30.34,30.17,30.31,871500.0,30.19,30.34,30.17,30.31,871500.0
2011-02-02 10:20:00,30.3,30.36,30.25,30.31,385000.0,30.3,30.36,30.25,30.31,385000.0
2011-02-02 10:30:00,30.3,30.32,30.24,30.27,508200.0,30.3,30.32,30.24,30.27,508200.0
2011-02-02 10:40:00,30.28,30.3,29.87,29.89,3175900.0,30.28,30.3,29.87,29.89,3175900.0
2011-02-02 10:50:00,29.88,30.21,29.85,30.01,2730700.0,29.88,30.21,29.85,30.01,2730700.0
2011-02-02 11:00:00,30.02,30.19,30.0,30.1,1085700.0,30.02,30.19,30.0,30.1,1085700.0
2011-02-02 11:10:00,30.1,30.1,29.94,30.06,748300.0,30.1,30.1,29.94,30.06,748300.0
2011-02-02 11:20:00,30.06,30.11,30.03,30.09,297500.0,30.06,30.11,30.03,30.09,297500.0
2011-02-02 11:30:00,30.1,30.3,30.05,30.29,1013600.0,30.1,30.3,30.05,30.29,1013600.0
2011-02-02 11:40:00,30.29,30.32,30.2,30.21,585200.0,30.29,30.32,30.2,30.21,585200.0
2011-02-02 11:50:00,30.23,30.29,30.16,30.19,697900.0,30.23,30.29,30.16,30.19,697900.0
2011-02-02 12:00:00,30.19,30.31,30.18,30.25,644000.0,30.19,30.31,30.18,30.25,644000.0
2011-02-02 12:10:00,30.25,30.3,30.2,30.27,265300.0,30.25,30.3,30.2,30.27,265300.0
2011-02-02 12:20:00,30.27,30.29,30.1,30.1,477400.0,30.27,30.29,30.1,30.1,477400.0
2011-02-02 12:30:00,30.11,30.16,30.09,30.11,404600.0,30.11,30.16,30.09,30.11,404600.0
2011-02-02 12:40:00,30.13,30.14,30.07,30.11,425600.0,30.13,30.14,30.07,30.11,425600.0
2011-02-02 12:50:00,30.11,30.13,30.08,30.13,245000.0,30.11,30.13,30.08,30.13,245000.0
2011-02-02 13:00:00,30.13,30.14,30.02,30.05,463400.0,30.13,30.14,30.02,30.05,463400.0
2011-02-02 13:10:00,30.05,30.11,30.04,30.06,361200.0,30.05,30.11,30.04,30.06,361200.0
2011-02-02 13:20:00,30.06,30.16,30.06,30.13,258300.0,30.06,30.16,30.06,30.13,258300.0
2011-02-02 13:30:00,30.12,30.16,30.12,30.14,163800.0,30.12,30.16,30.12,30.14,163800.0
2011-02-02 13:40:00,30.14,30.14,30.09,30.1,210000.0,30.14,30.14,30.09,30.1,210000.0
2011-02-02 13:50:00,30.1,30.14,30.1,30.13,170800.0,30.1,30.14,30.1,30.13,170800.0
2011-02-02 14:00:00,30.14,30.18,30.11,30.17,406000.0,30.14,30.18,30.11,30.17,406000.0
2011-02-02 14:10:00,30.18,30.21,30.16,30.19,364700.0,30.18,30.21,30.16,30.19,364700.0
2011-02-02 14:20:00,30.19,30.26,30.18,30.23,392000.0,30.19,30.26,30.18,30.23,392000.0
2011-02-02 14:30:00,30.22,30.23,30.12,30.12,431200.0,30.22,30.23,30.12,30.12,431200.0
2011-02-02 14:40:00,30.13,30.13,30.06,30.06,633500.0,30.13,30.13,30.06,30.06,633500.0
2011-02-02 14:50:00,30.08,30.16,30.06,30.14,313600.0,30.08,30.16,30.06,30.14,313600.0
2011-02-02 15:00:00,30.15,30.2,30.12,30.19,356300.0,30.15,30.2,30.12,30.19,356300.0
2011-02-02 15:10:00,30.19,30.19,30.14,30.16,303100.0,30.19,30.19,30.14,30.16,303100.0
2011-02-02 15:20:00,30.17,30.2,30.12,30.12,412300.0,30.17,30.2,30.12,30.12,412300.0
2011-02-02 15:30:00,30.12,30.12,30.05,30.07,707000.0,30.12,30.12,30.05,30.07,707000.0
2011-02-02 15:40:00,30.07,30.25,30.05,30.22,1086400.0,30.07,30.25,30.05,30.22,1086400.0
2011-02-02 15:50:00,30.23,30.28,30.18,30.18,1522500.0,30.23,30.28,30.18,30.18,1522500.0
2011-02-03 09:30:00,30.16,30.2,30.02,30.08,1261400.0,30.16,30.2,30.02,30.08,1261400.0
2011-02-03 09:40:00,30.07,30.11,30.03,30.08,799400.0,30.07,30.11,30.03,30.08,799400.0
2011-02-03 09:50:00,30.08,30.1,29.96,30.07,944300.0,30.08,30.1,29.96,30.07,944300.0
2011-02-03 10:00:00,30.08,30.34,30.08,30.26,1555400.0,30.08,30.34,30.08,30.26,1555400.0
2011-02-03 10:10:00,30.25,30.27,30.03,30.06,1067500.0,30.25,30.27,30.03,30.06,1067500.0
2011-02-03 10:20:00,30.08,30.22,30.08,30.17,956900.0,30.08,30.22,30.08,30.17,956900.0
2011-02-03 10:30:00,30.16,30.27,30.11,30.23,662200.0,30.16,30.27,30.11,30.23,662200.0
2011-02-03 10:40:00,30.25,30.33,30.21,30.22,753200.0,30.25,30.33,30.21,30.22,753200.0
2011-02-03 10:50:00,30.21,30.25,30.2,30.23,273700.0,30.21,30.25,30.2,30.23,273700.0
2011-02-03 11:00:00,30.24,30.34,30.22,30.31,636300.0,30.24,30.34,30.22,30.31,636300.0
2011-02-03 11:10:00,30.31,30.32,30.26,30.28,459900.0,30.31,30.32,30.26,30.28,459900.0
2011-02-03 11:20:00,30.28,30.34,30.26,30.34,501900.0,30.28,30.34,30.26,30.34,501900.0
2011-02-03 11:30:00,30.34,30.47,30.32,30.46,1503600.0,30.34,30.47,30.32,30.46,1503600.0
2011-02-03 11:40:00,30.45,30.47,30.32,30.35,721700.0,30.45,30.47,30.32,30.35,721700.0
2011-02-03 11:50:00,30.35,30.43,30.35,30.41,291200.0,30.35,30.43,30.35,30.41,291200.0
2011-02-03 12:00:00,30.42,30.43,30.26,30.3,694400.0,30.42,30.43,30.26,30.3,694400.0
2011-02-03 12:10:00,30.31,30.34,30.3,30.3,196000.0,30.31,30.34,30.3,30.3,196000.0
2011-02-03 12:20:00,30.31,30.33,30.29,30.29,192500.0,30.31,30.33,30.29,30.29,192500.0
2011-02-03 12:30:00,30.29,30.32,30.26,30.29,183400.0,30.29,30.32,30.26,30.29,183400.0
2011-02-03 12:40:00,30.3,30.31,30.26,30.28,234500.0,30.3,30.31,30.26,30.28,234500.0
2011-02-03 12:50:00,30.28,30.32,30.27,30.32,301000.0,30.28,30.32,30.27,30.32,301000.0
2011-02-03 13:00:00,30.31,30.32,30.27,30.29,152600.0,30.31,30.32,30.27,30.29,152600.0
2011-02-03 13:10:00,30.27,30.29,30.18,30.2,387100.0,30.27,30.29,30.18,30.2,387100.0
2011-02-03 13:20:00,30.2,30.26,30.18,30.24,326900.0,30.2,30.26,30.18,30.24,326900.0
2011-02-03 13:30:00,30.24,30.28,30.23,30.26,226100.0,30.24,30.28,30.23,30.26,226100.0
2011-02-03 13:40:00,30.25,30.26,30.2,30.21,254100.0,30.25,30.26,30.2,30.21,254100.0
2011-02-03 13:50:00,30.21,30.25,30.2,30.25,207200.0,30.21,30.25,30.2,30.25,207200.0
2011-02-03 14:00:00,30.25,30.26,30.2,30.2,289800.0,30.25,30.26,30.2,30.2,289800.0
2011-02-03 14:10:00,30.2,30.26,30.19,30.25,250600.0,30.2,30.26,30.19,30.25,250600.0
2011-02-03 14:20:00,30.26,30.26,30.23,30.26,221900.0,30.26,30.26,30.23,30.26,221900.0
2011-02-03 14:30:00,30.25,30.26,30.22,30.26,151900.0,30.25,30.26,30.22,30.26,151900.0
2011-02-03 14:40:00,30.26,30.26,30.21,30.24,144200.0,30.26,30.26,30.21,30.24,144200.0
2011-02-03 14:50:00,30.24,30.26,30.2,30.23,311500.0,30.24,30.26,30.2,30.23,311500.0
2011-02-03 15:00:00,30.23,30.28,30.22,30.24,417200.0,30.23,30.28,30.22,30.24,417200.0
2011-02-03 15:10:00,30.23,30.26,30.23,30.25,304500.0,30.23,30.26,30.23,30.25,304500.0
2011-02-03 15:20:00,30.24,30.26,30.21,30.23,267400.0,30.24,30.26,30.21,30.23,267400.0
2011-02-03 15:30:00,30.23,30.26,30.22,30.23,359800.0,30.23,30.26,30.22,30.23,359800.0
2011-02-03 15:40:00,30.23,30.26,30.21,30.22,641900.0,30.23,30.26,30.21,30.22,641900.0
2011-02-03 15:50:00,30.23,30.24,30.18,30.21,1267700.0,30.23,30.24,30.18,30.21,1267700.0
2011-02-04 09:30:00,30.43,30.61,30.29,30.61,1549800.0,30.43,30.61,30.29,30.61,1549800.0
2011-02-04 09:40:00,30.61,30.78,30.57,30.75,2231600.0,30.61,30.78,30.57,30.75,2231600.0
2011-02-04 09:50:00,30.78,31.06,30.72,30.88,2700600.0,30.78,31.06,30.72,30.88,2700600.0
2011-02-04 10:00:00,30.88,31.19,30.88,31.07,2736300.0,30.88,31.19,30.88,31.07,2736300.0
2011-02-04 10:10:00,31.09,31.12,30.92,31.1,1268400.0,31.09,31.12,30.92,31.1,1268400.0
2011-02-04 10:20:00,31.09,31.16,30.98,31.15,1442000.0,31.09,31.16,30.98,31.15,1442000.0
2011-02-04 10:30:00,31.15,31.2,31.07,31.18,1569400.0,31.15,31.2,31.07,31.18,1569400.0
2011-02-04 10:40:00,31.17,31.18,31.06,31.13,1011500.0,31.17,31.18,31.06,31.13,1011500.0
2011-02-04 10:50:00,31.15,31.18,31.04,31.14,989800.0,31.15,31.18,31.04,31.14,989800.0
2011-02-04 11:00:00,31.13,31.28,31.11,31.28,1590400.0,31.13,31.28,31.11,31.28,1590400.0
2011-02-04 11:10:00,31.26,31.28,31.08,31.13,1394400.0,31.26,31.28,31.08,31.13,1394400.0
2011-02-04 11:20:00,31.15,31.24,31.09,31.21,667100.0,31.15,31.24,31.09,31.21,667100.0
2011-02-04 11:30:00,31.22,31.23,31.14,31.21,437500.0,31.22,31.23,31.14,31.21,437500.0
2011-02-04 11:40:00,31.2,31.29,31.2,31.29,865900.0,31.2,31.29,31.2,31.29,865900.0
2011-02-04 11:50:00,31.27,31.31,31.2,31.24,666400.0,31.27,31.31,31.2,31.24,666400.0
2011-02-04 12:00:00,31.23,31.3,31.2,31.3,619500.0,31.23,31.3,31.2,31.3,619500.0
2011-02-04 12:10:00,31.29,31.36,31.23,31.35,1346100.0,31.29,31.36,31.23,31.35,1346100.0
2011-02-04 12:20:00,31.35,31.39,31.31,31.35,1362200.0,31.35,31.39,31.31,31.35,1362200.0
2011-02-04 12:30:00,31.34,31.41,31.31,31.41,541800.0,31.34,31.41,31.31,31.41,541800.0
2011-02-04 12:40:00,31.41,31.43,31.36,31.43,951300.0,31.41,31.43,31.36,31.43,951300.0
2011-02-04 12:50:00,31.43,31.43,31.34,31.34,581000.0,31.43,31.43,31.34,31.34,581000.0
2011-02-04 13:00:00,31.34,31.49,31.33,31.48,669200.0,31.34,31.49,31.33,31.48,669200.0
2011-02-04 13:10:00,31.47,31.55,31.46,31.51,1613500.0,31.47,31.55,31.46,31.51,1613500.0
2011-02-04 13:20:00,31.51,31.57,31.41,31.47,1095500.0,31.51,31.57,31.41,31.47,1095500.0
2011-02-04 13:30:00,31.48,31.54,31.43,31.47,421400.0,31.48,31.54,31.43,31.47,421400.0
2011-02-04 13:40:00,31.46,31.51,31.44,31.51,375200.0,31.46,31.51,31.44,31.51,375200.0
2011-02-04 13:50:00,31.51,31.55,31.48,31.48,550200.0,31.51,31.55,31.48,31.48,550200.0
2011-02-04 14:00:00,31.49,31.5,31.33,31.41,1166900.0,31.49,31.5,31.33,31.41,1166900.0
2011-02-04 14:10:00,31.41,31.49,31.4,31.46,564900.0,31.41,31.49,31.4,31.46,564900.0
2011-02-04 14:20:00,31.45,31.5,31.37,31.45,678300.0,31.45,31.5,31.37,31.45,678300.0
2011-02-04 14:30:00,31.46,31.47,31.39,31.42,497700.0,31.46,31.47,31.39,31.42,497700.0
2011-02-04 14:40:00,31.42,31.47,31.39,31.45,452900.0,31.42,31.47,31.39,31.45,452900.0
2011-02-04 14:50:00,31.45,31.5,31.42,31.49,520100.0,31.45,31.5,31.42,31.49,520100.0
2011-02-04 15:00:00,31.48,31.53,31.43,31.48,814800.0,31.48,31.53,31.43,31.48,814800.0
2011-02-04 15:10:00,31.49,31.5,31.44,31.47,488600.0,31.49,31.5,31.44,31.47,488600.0
2011-02-04 15:20:00,31.47,31.5,31.4,31.41,970200.0,31.47,31.5,31.4,31.41,970200.0
2011-02-04 15:30:00,31.4,31.46,31.4,31.43,1121400.0,31.4,31.46,31.4,31.43,1121400.0
2011-02-04 15:40:00,31.43,31.46,31.39,31.44,1561700.0,31.43,31.46,31.39,31.44,1561700.0
2011-02-04 15:50:00,31.45,31.46,31.42,31.45,2772700.0,31.45,31.46,31.42,31.45,2772700.0
2011-02-07 09:30:00,31.83,31.83,31.44,31.74,2855300.0,31.83,31.83,31.44,31.74,2855300.0
2011-02-07 09:40:00,31.72,31.75,31.52,31.52,1260700.0,31.72,31.75,31.52,31.52,1260700.0
2011-02-07 09:50:00,31.52,31.62,31.4,31.53,1824900.0,31.52,31.62,31.4,31.53,1824900.0
2011-02-07 10:00:00,31.52,31.55,31.27,31.3,1807400.0,31.52,31.55,31.27,31.3,1807400.0
2011-02-07 10:10:00,31.29,31.39,31.21,31.31,1295700.0,31.29,31.39,31.21,31.31,1295700.0
2011-02-07 10:20:00,31.31,31.43,31.29,31.32,740600.0,31.31,31.43,31.29,31.32,740600.0
2011-02-07 10:30:00,31.34,31.47,31.31,31.47,507500.0,31.34,31.47,31.31,31.47,507500.0
2011-02-07 10:40:00,31.47,31.55,31.43,31.45,546700.0,31.47,31.55,31.43,31.45,546700.0
2011-02-07 10:50:00,31.47,31.58,31.47,31.57,769300.0,31.47,31.58,31.47,31.57,769300.0
2011-02-07 11:00:00,31.57,31.64,31.56,31.61,668500.0,31.57,31.64,31.56,31.61,668500.0
2011-02-07 11:10:00,31.63,31.64,31.57,31.57,418600.0,31.63,31.64,31.57,31.57,418600.0
2011-02-07 11:20:00,31.59,31.61,31.55,31.56,269500.0,31.59,31.61,31.55,31.56,269500.0
2011-02-07 11:30:00,31.58,31.62,31.53,31.53,308700.0,31.58,31.62,31.53,31.53,308700.0
2011-02-07 11:40:00,31.52,31.57,31.43,31.45,401800.0,31.52,31.57,31.43,31.45,401800.0
2011-02-07 11:50:00,31.46,31.47,31.43,31.45,296800.0,31.46,31.47,31.43,31.45,296800.0
2011-02-07 12:00:00,31.48,31.48,31.44,31.44,235200.0,31.48,31.48,31.44,31.44,235200.0
2011-02-07 12:10:00,31.44,31.52,31.4,31.5,403900.0,31.44,31.52,31.4,31.5,403900.0
2011-02-07 12:20:00,31.49,31.49,31.43,31.46,135800.0,31.49,31.49,31.43,31.46,135800.0
2011-02-07 12:30:00,31.45,31.46,31.41,31.46,165200.0,31.45,31.46,31.41,31.46,165200.0
2011-02-07 12:40:00,31.45,31.54,31.45,31.5,351400.0,31.45,31.54,31.45,31.5,351400.0
2011-02-07 12:50:00,31.5,31.52,31.47,31.47,100800.0,31.5,31.52,31.47,31.47,100800.0
2011-02-07 13:00:00,31.49,31.51,31.46,31.51,109200.0,31.49,31.51,31.46,31.51,109200.0
2011-02-07 13:10:00,31.5,31.53,31.49,31.51,158200.0,31.5,31.53,31.49,31.51,158200.0
2011-02-07 13:20:00,31.5,31.53,31.46,31.46,197400.0,31.5,31.53,31.46,31.46,197400.0
2011-02-07 13:30:00,31.46,31.48,31.38,31.39,394100.0,31.46,31.48,31.38,31.39,394100.0
2011-02-07 13:40:00,31.4,31.44,31.39,31.44,376600.0,31.4,31.44,31.39,31.44,376600.0
2011-02-07 13:50:00,31.44,31.45,31.41,31.44,198100.0,31.44,31.45,31.41,31.44,198100.0
2011-02-07 14:00:00,31.43,31.46,31.41,31.43,202300.0,31.43,31.46,31.41,31.43,202300.0
2011-02-07 14:10:00,31.43,31.44,31.39,31.44,247100.0,31.43,31.44,31.39,31.44,247100.0
2011-02-07 14:20:00,31.44,31.44,31.32,31.32,387800.0,31.44,31.44,31.32,31.32,387800.0
2011-02-07 14:30:00,31.32,31.38,31.29,31.3,534800.0,31.32,31.38,31.29,31.3,534800.0
2011-02-07 14:40:00,31.3,31.35,31.27,31.28,798700.0,31.3,31.35,31.27,31.28,798700.0
2011-02-07 14:50:00,31.3,31.33,31.15,31.2,658700.0,31.3,31.33,31.15,31.2,658700.0
2011-02-07 15:00:00,31.21,31.3,31.21,31.27,627900.0,31.21,31.3,31.21,31.27,627900.0
2011-02-07 15:10:00,31.27,31.28,31.18,31.26,555100.0,31.27,31.28,31.18,31.26,555100.0
2011-02-07 15:20:00,31.24,31.28,31.21,31.22,490700.0,31.24,31.28,31.21,31.22,490700.0
2011-02-07 15:30:00,31.22,31.25,31.15,31.18,646800.0,31.22,31.25,31.15,31.18,646800.0
2011-02-07 15:40:00,31.18,31.27,31.18,31.24,546700.0,31.18,31.27,31.18,31.24,546700.0
2011-02-07 15:50:00,31.23,31.25,31.12,31.13,1556800.0,31.23,31.25,31.12,31.13,1556800.0
2011-02-08 09:30:00,31.18,31.2,30.9,31.0,1278200.0,31.18,31.2,30.9,31.0,1278200.0
2011-02-08 09:40:00,31.0,31.03,30.88,30.97,1215900.0,31.0,31.03,30.88,30.97,1215900.0
2011-02-08 09:50:00,30.98,31.06,30.93,30.99,726600.0,30.98,31.06,30.93,30.99,726600.0
2011-02-08 10:00:00,31.01,31.12,30.99,31.11,627900.0,31.01,31.12,30.99,31.11,627900.0
2011-02-08 10:10:00,31.12,31.12,31.01,31.08,526400.0,31.12,31.12,31.01,31.08,526400.0
2011-02-08 10:20:00,31.08,31.11,31.05,31.07,341600.0,31.08,31.11,31.05,31.07,341600.0
2011-02-08 10:30:00,31.07,31.11,31.0,31.03,308700.0,31.07,31.11,31.0,31.03,308700.0
2011-02-08 10:40:00,31.03,31.14,31.03,31.12,385000.0,31.03,31.14,31.03,31.12,385000.0
2011-02-08 10:50:00,31.14,31.14,31.05,31.07,389200.0,31.14,31.14,31.05,31.07,389200.0
2011-02-08 11:00:00,31.08,31.08,31.0,31.06,177800.0,31.08,31.08,31.0,31.06,177800.0
2011-02-08 11:10:00,31.04,31.07,31.0,31.03,332500.0,31.04,31.07,31.0,31.03,332500.0
2011-02-08 11:20:00,31.03,31.07,31.01,31.07,151900.0,31.03,31.07,31.01,31.07,151900.0
2011-02-08 11:30:00,31.07,31.1,31.03,31.05,268800.0,31.07,31.1,31.03,31.05,268800.0
2011-02-08 11:40:00,31.05,31.06,30.97,31.04,423500.0,31.05,31.06,30.97,31.04,423500.0
2011-02-08 11:50:00,31.03,31.09,31.03,31.06,421400.0,31.03,31.09,31.03,31.06,421400.0
2011-02-08 12:00:00,31.07,31.11,31.05,31.07,296100.0,31.07,31.11,31.05,31.07,296100.0
2011-02-08 12:10:00,31.07,31.08,31.03,31.05,142100.0,31.07,31.08,31.03,31.05,142100.0
2011-02-08 12:20:00,31.06,31.07,31.03,31.03,144900.0,31.06,31.07,31.03,31.03,144900.0
2011-02-08 12:30:00,31.03,31.1,31.0,31.07,299600.0,31.03,31.1,31.0,31.07,299600.0
2011-02-08 12:40:00,31.08,31.08,31.01,31.03,357700.0,31.08,31.08,31.01,31.03,357700.0
2011-02-08 12:50:00,31.03,31.06,31.02,31.04,146300.0,31.03,31.06,31.02,31.04,146300.0
2011-02-08 13:00:00,31.04,31.06,31.02,31.04,207200.0,31.04,31.06,31.02,31.04,207200.0
2011-02-08 13:10:00,31.04,31.06,31.02,31.02,265300.0,31.04,31.06,31.02,31.02,265300.0
2011-02-08 13:20:00,31.02,31.05,30.98,31.01,522900.0,31.02,31.05,30.98,31.01,522900.0
2011-02-08 13:30:00,31.01,31.06,30.97,31.02,178500.0,31.01,31.06,30.97,31.02,178500.0
2011-02-08 13:40:00,31.02,31.04,30.99,31.01,153300.0,31.02,31.04,30.99,31.01,153300.0
2011-02-08 13:50:00,31.03,31.06,31.01,31.03,146300.0,31.03,31.06,31.01,31.03,146300.0
2011-02-08 14:00:00,31.03,31.08,31.02,31.03,382200.0,31.03,31.08,31.02,31.03,382200.0
2011-02-08 14:10:00,31.04,31.09,31.04,31.07,262500.0,31.04,31.09,31.04,31.07,262500.0
2011-02-08 14:20:00,31.08,31.11,31.06,31.1,490000.0,31.08,31.11,31.06,31.1,490000.0
2011-02-08 14:30:00,31.1,31.13,31.08,31.13,688100.0,31.1,31.13,31.08,31.13,688100.0
2011-02-08 14:40:00,31.12,31.12,31.08,31.1,399700.0,31.12,31.12,31.08,31.1,399700.0
2011-02-08 14:50:00,31.1,31.11,31.08,31.09,172200.0,31.1,31.11,31.08,31.09,172200.0
2011-02-08 15:00:00,31.09,31.11,31.05,31.11,293300.0,31.09,31.11,31.05,31.11,293300.0
2011-02-08 15:10:00,31.1,31.11,31.05,31.06,555100.0,31.1,31.11,31.05,31.06,555100.0
2011-02-08 15:20:00,31.05,31.06,31.0,31.04,599900.0,31.05,31.06,31.0,31.04,599900.0
2011-02-08 15:30:00,31.06,31.09,31.04,31.05,816900.0,31.06,31.09,31.04,31.05,816900.0
2011-02-08 15:40:00,31.06,31.07,31.05,31.07,274400.0,31.06,31.07,31.05,31.07,274400.0
2011-02-08 15:50:00,31.07,31.1,31.05,31.1,1260700.0,31.07,31.1,31.05,31.1,1260700.0
2011-02-09 09:30:00,31.04,31.46,31.04,31.36,1583400.0,31.04,31.46,31.04,31.36,1583400.0
2011-02-09 09:40:00,31.39,31.53,31.33,31.39,1110900.0,31.39,31.53,31.33,31.39,1110900.0
2011-02-09 09:50:00,31.38,31.53,31.32,31.49,903700.0,31.38,31.53,31.32,31.49,903700.0
2011-02-09 10:00:00,31.48,31.7,31.45,31.54,1670900.0,31.48,31.7,31.45,31.54,1670900.0
2011-02-09 10:10:00,31.54,31.6,31.51,31.6,625800.0,31.54,31.6,31.51,31.6,625800.0
2011-02-09 10:20:00,31.59,31.69,31.59,31.6,1166200.0,31.59,31.69,31.59,31.6,1166200.0
2011-02-09 10:30:00,31.62,31.68,31.59,31.68,321300.0,31.62,31.68,31.59,31.68,321300.0
2011-02-09 10:40:00,31.68,31.95,31.66,31.9,2025100.0,31.68,31.95,31.66,31.9,2025100.0
2011-02-09 10:50:00,31.89,31.96,31.74,31.77,1055600.0,31.89,31.96,31.74,31.77,1055600.0
2011-02-09 11:00:00,31.76,31.84,31.69,31.71,745500.0,31.76,31.84,31.69,31.71,745500.0
2011-02-09 11:10:00,31.73,31.74,31.52,31.6,1158500.0,31.73,31.74,31.52,31.6,1158500.0
2011-02-09 11:20:00,31.59,31.67,31.54,31.62,679700.0,31.59,31.67,31.54,31.62,679700.0
2011-02-09 11:30:00,31.63,31.71,31.59,31.67,672000.0,31.63,31.71,31.59,31.67,672000.0
2011-02-09 11:40:00,31.67,31.73,31.65,31.7,504000.0,31.67,31.73,31.65,31.7,504000.0
2011-02-09 11:50:00,31.69,31.69,31.62,31.62,213500.0,31.69,31.69,31.62,31.62,213500.0
2011-02-09 12:00:00,31.62,31.68,31.6,31.68,671300.0,31.62,31.68,31.6,31.68,671300.0
2011-02-09 12:10:00,31.66,31.68,31.59,31.6,349300.0,31.66,31.68,31.59,31.6,349300.0
2011-02-09 12:20:00,31.6,31.63,31.56,31.62,348600.0,31.6,31.63,31.56,31.62,348600.0
2011-02-09 12:30:00,31.61,31.82,31.6,31.82,688800.0,31.61,31.82,31.6,31.82,688800.0
2011-02-09 12:40:00,31.81,31.83,31.75,31.76,476000.0,31.81,31.83,31.75,31.76,476000.0
2011-02-09 12:50:00,31.76,31.8,31.75,31.75,220500.0,31.76,31.8,31.75,31.75,220500.0
2011-02-09 13:00:00,31.76,31.88,31.72,31.86,693700.0,31.76,31.88,31.72,31.86,693700.0
2011-02-09 13:10:00,31.87,31.87,31.76,31.8,416500.0,31.87,31.87,31.76,31.8,416500.0
2011-02-09 13:20:00,31.8,31.9,31.8,31.9,386400.0,31.8,31.9,31.8,31.9,386400.0
2011-02-09 13:30:00,31.9,31.99,31.86,31.99,1027600.0,31.9,31.99,31.86,31.99,1027600.0
2011-02-09 13:40:00,31.99,32.0,31.88,31.89,487900.0,31.99,32.0,31.88,31.89,487900.0
2011-02-09 13:50:00,31.88,31.97,31.88,31.93,515900.0,31.88,31.97,31.88,31.93,515900.0
2011-02-09 14:00:00,31.93,31.93,31.76,31.8,672700.0,31.93,31.93,31.76,31.8,672700.0
2011-02-09 14:10:00,31.79,31.81,31.74,31.74,522200.0,31.79,31.81,31.74,31.74,522200.0
2011-02-09 14:20:00,31.74,31.79,31.68,31.74,520800.0,31.74,31.79,31.68,31.74,520800.0
2011-02-09 14:30:00,31.73,31.75,31.66,31.67,412300.0,31.73,31.75,31.66,31.67,412300.0
2011-02-09 14:40:00,31.67,31.75,31.65,31.68,448000.0,31.67,31.75,31.65,31.68,448000.0
2011-02-09 14:50:00,31.68,31.75,31.64,31.71,461300.0,31.68,31.75,31.64,31.71,461300.0
2011-02-09 15:00:00,31.69,31.76,31.68,31.69,480200.0,31.69,31.76,31.68,31.69,480200.0
2011-02-09 15:10:00,31.68,31.79,31.67,31.73,560000.0,31.68,31.79,31.67,31.73,560000.0
2011-02-09 15:20:00,31.73,31.77,31.71,31.72,546000.0,31.73,31.77,31.71,31.72,546000.0
2011-02-09 15:30:00,31.72,31.74,31.69,31.69,305200.0,31.72,31.74,31.69,31.69,305200.0
2011-02-09 15:40:00,31.69,31.71,31.64,31.66,858200.0,31.69,31.71,31.64,31.66,858200.0
2011-02-09 15:50:00,31.66,31.79,31.66,31.78,1364300.0,31.66,31.79,31.66,31.78,1364300.0
2011-02-10 09:30:00,31.57,31.78,31.47,31.61,1199800.0,31.57,31.78,31.47,31.61,1199800.0
2011-02-10 09:40:00,31.6,32.0,31.58,31.86,1539300.0,31.6,32.0,31.58,31.86,1539300.0
2011-02-10 09:50:00,31.86,32.04,31.72,31.73,1140300.0,31.86,32.04,31.72,31.73,1140300.0
2011-02-10 10:00:00,31.73,31.93,31.65,31.88,1312500.0,31.73,31.93,31.65,31.88,1312500.0
2011-02-10 10:10:00,31.89,31.99,31.83,31.97,687400.0,31.89,31.99,31.83,31.97,687400.0
2011-02-10 10:20:00,31.97,32.14,31.89,31.99,1240400.0,31.97,32.14,31.89,31.99,1240400.0
2011-02-10 10:30:00,31.99,32.06,31.94,32.03,616700.0,31.99,32.06,31.94,32.03,616700.0
2011-02-10 10:40:00,32.02,32.04,31.92,31.97,339500.0,32.02,32.04,31.92,31.97,339500.0
2011-02-10 10:50:00,31.96,31.96,31.82,31.82,596400.0,31.96,31.96,31.82,31.82,596400.0
2011-02-10 11:00:00,31.82,31.92,31.77,31.87,478800.0,31.82,31.92,31.77,31.87,478800.0
2011-02-10 11:10:00,31.88,31.92,31.82,31.88,487200.0,31.88,31.92,31.82,31.88,487200.0
2011-02-10 11:20:00,31.87,31.98,31.84,31.97,282100.0,31.87,31.98,31.84,31.97,282100.0
2011-02-10 11:30:00,31.97,32.03,31.92,31.99,336700.0,31.97,32.03,31.92,31.99,336700.0
2011-02-10 11:40:00,31.99,32.01,31.92,31.96,178500.0,31.99,32.01,31.92,31.96,178500.0
2011-02-10 11:50:00,31.97,32.03,31.91,31.94,474600.0,31.97,32.03,31.91,31.94,474600.0
2011-02-10 12:00:00,31.94,31.98,31.92,31.98,450800.0,31.94,31.98,31.92,31.98,450800.0
2011-02-10 12:10:00,31.96,31.97,31.88,31.88,205100.0,31.96,31.97,31.88,31.88,205100.0
2011-02-10 12:20:00,31.88,31.97,31.87,31.92,378700.0,31.88,31.97,31.87,31.92,378700.0
2011-02-10 12:30:00,31.92,31.96,31.92,31.93,369600.0,31.92,31.96,31.92,31.93,369600.0
2011-02-10 12:40:00,31.92,32.01,31.92,31.97,410900.0,31.92,32.01,31.92,31.97,410900.0
2011-02-10 12:50:00,31.97,32.04,31.87,32.01,827400.0,31.97,32.04,31.87,32.01,827400.0
2011-02-10 13:00:00,32.0,32.02,31.91,31.97,351400.0,32.0,32.02,31.91,31.97,351400.0
2011-02-10 13:10:00,31.98,32.0,31.96,31.98,194600.0,31.98,32.0,31.96,31.98,194600.0
2011-02-10 13:20:00,31.99,32.0,31.89,31.89,371000.0,31.99,32.0,31.89,31.89,371000.0
2011-02-10 13:30:00,31.9,31.93,31.81,31.81,301700.0,31.9,31.93,31.81,31.81,301700.0
2011-02-10 13:40:00,31.81,31.88,31.72,31.77,837900.0,31.81,31.88,31.72,31.77,837900.0
2011-02-10 13:50:00,31.78,31.89,31.76,31.81,378700.0,31.78,31.89,31.76,31.81,378700.0
2011-02-10 14:00:00,31.81,31.87,31.78,31.83,275800.0,31.81,31.87,31.78,31.83,275800.0
2011-02-10 14:10:00,31.86,31.86,31.76,31.82,312900.0,31.86,31.86,31.76,31.82,312900.0
2011-02-10 14:20:00,31.82,31.85,31.77,31.82,219800.0,31.82,31.85,31.77,31.82,219800.0
2011-02-10 14:30:00,31.82,31.83,31.78,31.83,326200.0,31.82,31.83,31.78,31.83,326200.0
2011-02-10 14:40:00,31.83,31.83,31.77,31.78,120400.0,31.83,31.83,31.77,31.78,120400.0
2011-02-10 14:50:00,31.77,31.8,31.74,31.77,525700.0,31.77,31.8,31.74,31.77,525700.0
2011-02-10 15:00:00,31.78,31.79,31.69,31.72,289800.0,31.78,31.79,31.69,31.72,289800.0
2011-02-10 15:10:00,31.71,31.75,31.68,31.71,473900.0,31.71,31.75,31.68,31.71,473900.0
2011-02-10 15:20:00,31.71,31.8,31.7,31.8,273000.0,31.71,31.8,31.7,31.8,273000.0
2011-02-10 15:30:00,31.81,31.85,31.77,31.84,493500.0,31.81,31.85,31.77,31.84,493500.0
2011-02-10 15:40:00,31.84,31.89,31.81,31.86,501900.0,31.84,31.89,31.81,31.86,501900.0
2011-02-10 15:50:00,31.88,31.89,31.79,31.85,1055600.0,31.88,31.89,31.79,31.85,1055600.0
2011-02-11 09:30:00,32.03,32.43,31.99,32.25,2754500.0,32.03,32.43,31.99,32.25,2754500.0
2011-02-11 09:40:00,32.25,32.54,32.24,32.45,2357600.0,32.25,32.54,32.24,32.45,2357600.0
2011-02-11 09:50:00,32.45,32.51,32.32,32.32,1646400.0,32.45,32.51,32.32,32.32,1646400.0
2011-02-11 10:00:00,32.32,32.41,32.29,32.35,903700.0,32.32,32.41,32.29,32.35,903700.0
2011-02-11 10:10:00,32.33,32.4,32.29,32.36,627200.0,32.33,32.4,32.29,32.36,627200.0
2011-02-11 10:20:00,32.35,32.47,32.31,32.38,618800.0,32.35,32.47,32.31,32.38,618800.0
2011-02-11 10:30:00,32.38,32.43,32.29,32.42,672000.0,32.38,32.43,32.29,32.42,672000.0
2011-02-11 10:40:00,32.42,32.43,32.36,32.39,534100.0,32.42,32.43,32.36,32.39,534100.0
2011-02-11 10:50:00,32.39,32.39,32.09,32.27,4270700.0,32.39,32.39,32.09,32.27,4270700.0
2011-02-11 11:00:00,32.26,32.29,32.08,32.13,1473500.0,32.26,32.29,32.08,32.13,1473500.0
2011-02-11 11:10:00,32.14,32.17,32.06,32.14,855400.0,32.14,32.17,32.06,32.14,855400.0
2011-02-11 11:20:00,32.15,32.26,32.12,32.2,648200.0,32.15,32.26,32.12,32.2,648200.0
2011-02-11 11:30:00,32.2,32.26,32.17,32.21,612500.0,32.2,32.26,32.17,32.21,612500.0
2011-02-11 11:40:00,32.21,32.39,32.2,32.39,1018500.0,32.21,32.39,32.2,32.39,1018500.0
2011-02-11 11:50:00,32.39,32.46,32.36,32.45,1017100.0,32.39,32.46,32.36,32.45,1017100.0
2011-02-11 12:00:00,32.45,32.5,32.4,32.46,674100.0,32.45,32.5,32.4,32.46,674100.0
2011-02-11 12:10:00,32.48,32.49,32.4,32.44,759500.0,32.48,32.49,32.4,32.44,759500.0
2011-02-11 12:20:00,32.44,32.51,32.41,32.46,486500.0,32.44,32.51,32.41,32.46,486500.0
2011-02-11 12:30:00,32.46,32.74,32.46,32.68,1903300.0,32.46,32.74,32.46,32.68,1903300.0
2011-02-11 12:40:00,32.68,32.78,32.67,32.73,1471400.0,32.68,32.78,32.67,32.73,1471400.0
2011-02-11 12:50:00,32.73,32.84,32.7,32.81,1437100.0,32.73,32.84,32.7,32.81,1437100.0
2011-02-11 13:00:00,32.81,32.95,32.81,32.89,1685600.0,32.81,32.95,32.81,32.89,1685600.0
2011-02-11 13:10:00,32.9,32.97,32.81,32.84,1394400.0,32.9,32.97,32.81,32.84,1394400.0
2011-02-11 13:20:00,32.84,32.86,32.8,32.82,644000.0,32.84,32.86,32.8,32.82,644000.0
2011-02-11 13:30:00,32.82,32.85,32.8,32.81,390600.0,32.82,32.85,32.8,32.81,390600.0
2011-02-11 13:40:00,32.81,32.83,32.76,32.82,544600.0,32.81,32.83,32.76,32.82,544600.0
2011-02-11 13:50:00,32.81,32.93,32.79,32.88,562800.0,32.81,32.93,32.79,32.88,562800.0
2011-02-11 14:00:00,32.88,32.94,32.86,32.91,840000.0,32.88,32.94,32.86,32.91,840000.0
2011-02-11 14:10:00,32.92,32.95,32.89,32.93,847000.0,32.92,32.95,32.89,32.93,847000.0
2011-02-11 14:20:00,32.94,32.96,32.9,32.94,662200.0,32.94,32.96,32.9,32.94,662200.0
2011-02-11 14:30:00,32.95,33.02,32.93,33.02,1197700.0,32.95,33.02,32.93,33.02,1197700.0
2011-02-11 14:40:00,33.02,33.05,32.98,32.99,1106000.0,33.02,33.05,32.98,32.99,1106000.0
2011-02-11 14:50:00,32.99,33.0,32.91,32.95,1015000.0,32.99,33.0,32.91,32.95,1015000.0
2011-02-11 15:00:00,32.95,32.99,32.93,32.99,665000.0,32.95,32.99,32.93,32.99,665000.0
2011-02-11 15:10:00,32.98,33.09,32.97,33.03,1229200.0,32.98,33.09,32.97,33.03,1229200.0
2011-02-11 15:20:00,33.04,33.04,32.94,33.0,938000.0,33.04,33.04,32.94,33.0,938000.0
2011-02-11 15:30:00,33.01,33.04,32.95,32.96,1227100.0,33.01,33.04,32.95,32.96,1227100.0
2011-02-11 15:40:00,32.97,32.98,32.87,32.87,1265600.0,32.97,32.98,32.87,32.87,1265600.0
2011-02-11 15:50:00,32.87,33.03,32.87,33.03,1929200.0,32.87,33.03,32.87,33.03,1929200.0
2011-02-14 09:30:00,33.68,34.09,33.51,33.91,5207300.0,33.68,34.09,33.51,33.91,5207300.0
2011-02-14 09:40:00,33.91,34.1,33.73,33.95,2871400.0,33.91,34.1,33.73,33.95,2871400.0
2011-02-14 09:50:00,33.98,34.06,33.9,34.01,1177400.0,33.98,34.06,33.9,34.01,1177400.0
2011-02-14 10:00:00,34.03,34.43,34.02,34.42,4281200.0,34.03,34.43,34.02,34.42,4281200.0
2011-02-14 10:10:00,34.42,34.91,34.36,34.89,6084400.0,34.42,34.91,34.36,34.89,6084400.0
2011-02-14 10:20:00,34.89,34.98,34.66,34.95,5329800.0,34.89,34.98,34.66,34.95,5329800.0
2011-02-14 10:30:00,34.95,35.16,34.93,35.08,3846500.0,34.95,35.16,34.93,35.08,3846500.0
2011-02-14 10:40:00,35.06,35.11,34.79,34.85,2929500.0,35.06,35.11,34.79,34.85,2929500.0
2011-02-14 10:50:00,34.86,35.0,34.82,34.95,1457400.0,34.86,35.0,34.82,34.95,1457400.0
2011-02-14 11:00:00,34.96,35.1,34.93,35.09,1452500.0,34.96,35.1,34.93,35.09,1452500.0
2011-02-14 11:10:00,35.08,35.12,34.94,34.97,1447600.0,35.08,35.12,34.94,34.97,1447600.0
2011-02-14 11:20:00,34.97,35.34,34.94,35.28,2146200.0,34.97,35.34,34.94,35.28,2146200.0
2011-02-14 11:30:00,35.28,35.29,35.01,35.07,2345000.0,35.28,35.29,35.01,35.07,2345000.0
2011-02-14 11:40:00,35.07,35.08,34.86,35.01,1971200.0,35.07,35.08,34.86,35.01,1971200.0
2011-02-14 11:50:00,35.0,35.05,34.92,35.0,906500.0,35.0,35.05,34.92,35.0,906500.0
2011-02-14 12:00:00,34.99,35.03,34.9,35.0,1374100.0,34.99,35.03,34.9,35.0,1374100.0
2011-02-14 12:10:00,35.01,35.2,35.0,35.18,1453200.0,35.01,35.2,35.0,35.18,1453200.0
2011-02-14 12:20:00,35.18,35.31,35.13,35.22,2047500.0,35.18,35.31,35.13,35.22,2047500.0
2011-02-14 12:30:00,35.2,35.28,35.1,35.24,1246700.0,35.2,35.28,35.1,35.24,1246700.0
2011-02-14 12:40:00,35.25,35.25,35.07,35.1,918400.0,35.25,35.25,35.07,35.1,918400.0
2011-02-14 12:50:00,35.1,35.16,35.06,35.14,650300.0,35.1,35.16,35.06,35.14,650300.0
2011-02-14 13:00:00,35.14,35.18,35.08,35.14,753200.0,35.14,35.18,35.08,35.14,753200.0
2011-02-14 13:10:00,35.14,35.24,35.14,35.21,1001000.0,35.14,35.24,35.14,35.21,1001000.0
2011-02-14 13:20:00,35.23,35.23,35.1,35.16,711200.0,35.23,35.23,35.1,35.16,711200.0
2011-02-14 13:30:00,35.14,35.2,35.09,35.19,616700.0,35.14,35.2,35.09,35.19,616700.0
2011-02-14 13:40:00,35.19,35.19,35.09,35.11,446600.0,35.19,35.19,35.09,35.11,446600.0
2011-02-14 13:50:00,35.12,35.17,35.08,35.08,858200.0,35.12,35.17,35.08,35.08,858200.0
2011-02-14 14:00:00,35.08,35.16,35.08,35.15,747600.0,35.08,35.16,35.08,35.15,747600.0
2011-02-14 14:10:00,35.14,35.23,35.13,35.2,1067500.0,35.14,35.23,35.13,35.2,1067500.0
2011-02-14 14:20:00,35.2,35.27,35.15,35.21,872200.0,35.2,35.27,35.15,35.21,872200.0
2011-02-14 14:30:00,35.2,35.31,35.2,35.25,2349200.0,35.2,35.31,35.2,35.25,2349200.0
2011-02-14 14:40:00,35.26,35.28,35.19,35.19,1275400.0,35.26,35.28,35.19,35.19,1275400.0
2011-02-14 14:50:00,35.19,35.22,34.94,35.0,2325400.0,35.19,35.22,34.94,35.0,2325400.0
2011-02-14 15:00:00,34.99,35.04,34.94,35.0,1705900.0,34.99,35.04,34.94,35.0,1705900.0
2011-02-14 15:10:00,34.97,35.14,34.96,35.11,1269800.0,34.97,35.14,34.96,35.11,1269800.0
2011-02-14 15:20:00,35.1,35.2,35.06,35.11,1316700.0,35.1,35.2,35.06,35.11,1316700.0
2011-02-14 15:30:00,35.11,35.2,35.05,35.1,1180200.0,35.11,35.2,35.05,35.1,1180200.0
2011-02-14 15:40:00,35.12,35.18,35.1,35.14,1552600.0,35.12,35.18,35.1,35.14,1552600.0
2011-02-14 15:50:00,35.14,35.36,35.13,35.36,3972500.0,35.14,35.36,35.13,35.36,3972500.0
2011-02-15 09:30:00,34.8,34.95,34.36,34.38,6070400.0,34.8,34.95,34.36,34.38,6070400.0
2011-02-15 09:40:00,34.39,34.56,34.34,34.54,3564400.0,34.39,34.56,34.34,34.54,3564400.0
2011-02-15 09:50:00,34.54,34.56,34.43,34.46,2052400.0,34.54,34.56,34.43,34.46,2052400.0
2011-02-15 10:00:00,34.45,34.5,34.08,34.14,4599000.0,34.45,34.5,34.08,34.14,4599000.0
2011-02-15 10:10:00,34.15,34.31,34.02,34.09,2067800.0,34.15,34.31,34.02,34.09,2067800.0
2011-02-15 10:20:00,34.09,34.16,34.0,34.11,1477700.0,34.09,34.16,34.0,34.11,1477700.0
2011-02-15 10:30:00,34.1,34.36,34.04,34.36,1719900.0,34.1,34.36,34.04,34.36,1719900.0
2011-02-15 10:40:00,34.35,34.45,34.21,34.23,1530200.0,34.35,34.45,34.21,34.23,1530200.0
2011-02-15 10:50:00,34.24,34.42,34.22,34.4,1057700.0,34.24,34.42,34.22,34.4,1057700.0
2011-02-15 11:00:00,34.39,34.44,34.34,34.4,1034600.0,34.39,34.44,34.34,34.4,1034600.0
2011-02-15 11:10:00,34.38,34.54,34.36,34.43,1136100.0,34.38,34.54,34.36,34.43,1136100.0
2011-02-15 11:20:00,34.43,34.49,34.41,34.45,827400.0,34.43,34.49,34.41,34.45,827400.0
2011-02-15 11:30:00,34.44,34.48,34.43,34.47,653800.0,34.44,34.48,34.43,34.47,653800.0
2011-02-15 11:40:00,34.47,34.47,34.2,34.26,921200.0,34.47,34.47,34.2,34.26,921200.0
2011-02-15 11:50:00,34.29,34.31,34.21,34.23,544600.0,34.29,34.31,34.21,34.23,544600.0
2011-02-15 12:00:00,34.23,34.24,34.15,34.17,983500.0,34.23,34.24,34.15,34.17,983500.0
2011-02-15 12:10:00,34.18,34.25,34.16,34.19,689500.0,34.18,34.25,34.16,34.19,689500.0
2011-02-15 12:20:00,34.2,34.24,34.18,34.22,266000.0,34.2,34.24,34.18,34.22,266000.0
2011-02-15 12:30:00,34.22,34.31,34.18,34.27,678300.0,34.22,34.31,34.18,34.27,678300.0
2011-02-15 12:40:00,34.28,34.35,34.26,34.31,412300.0,34.28,34.35,34.26,34.31,412300.0
2011-02-15 12:50:00,34.3,34.39,34.3,34.38,383600.0,34.3,34.39,34.3,34.38,383600.0
2011-02-15 13:00:00,34.37,34.41,34.33,34.34,589400.0,34.37,34.41,34.33,34.34,589400.0
2011-02-15 13:10:00,34.34,34.38,34.29,34.34,771400.0,34.34,34.38,34.29,34.34,771400.0
2011-02-15 13:20:00,34.34,34.38,34.33,34.35,217000.0,34.34,34.38,34.33,34.35,217000.0
2011-02-15 13:30:00,34.36,34.38,34.3,34.37,499100.0,34.36,34.38,34.3,34.37,499100.0
2011-02-15 13:40:00,34.35,34.37,34.27,34.32,695800.0,34.35,34.37,34.27,34.32,695800.0
2011-02-15 13:50:00,34.33,34.33,34.21,34.24,579600.0,34.33,34.33,34.21,34.24,579600.0
2011-02-15 14:00:00,34.23,34.31,34.23,34.31,252700.0,34.23,34.31,34.23,34.31,252700.0
2011-02-15 14:10:00,34.31,34.31,34.26,34.29,250600.0,34.31,34.31,34.26,34.29,250600.0
2011-02-15 14:20:00,34.3,34.35,34.16,34.18,746200.0,34.3,34.35,34.16,34.18,746200.0
2011-02-15 14:30:00,34.18,34.25,34.15,34.21,454300.0,34.18,34.25,34.15,34.21,454300.0
2011-02-15 14:40:00,34.21,34.28,34.2,34.25,452900.0,34.21,34.28,34.2,34.25,452900.0
2011-02-15 14:50:00,34.27,34.34,34.27,34.3,635600.0,34.27,34.34,34.27,34.3,635600.0
2011-02-15 15:00:00,34.3,34.45,34.29,34.4,1106700.0,34.3,34.45,34.29,34.4,1106700.0
2011-02-15 15:10:00,34.41,34.46,34.37,34.45,641200.0,34.41,34.46,34.37,34.45,641200.0
2011-02-15 15:20:00,34.46,34.53,34.41,34.49,1044400.0,34.46,34.53,34.41,34.49,1044400.0
2011-02-15 15:30:00,34.5,34.53,34.39,34.43,722400.0,34.5,34.53,34.39,34.43,722400.0
2011-02-15 15:40:00,34.43,34.46,34.32,34.34,1043700.0,34.43,34.46,34.32,34.34,1043700.0
2011-02-15 15:50:00,34.36,34.41,34.32,34.39,1377600.0,34.36,34.41,34.32,34.39,1377600.0
2011-02-16 09:30:00,34.67,34.98,34.42,34.88,3542000.0,34.67,34.98,34.42,34.88,3542000.0
2011-02-16 09:40:00,34.88,34.93,34.66,34.77,1722000.0,34.88,34.93,34.66,34.77,1722000.0
2011-02-16 09:50:00,34.77,34.91,34.76,34.87,1243900.0,34.77,34.91,34.76,34.87,1243900.0
2011-02-16 10:00:00,34.87,34.9,34.69,34.84,1190700.0,34.87,34.9,34.69,34.84,1190700.0
2011-02-16 10:10:00,34.82,34.92,34.71,34.77,1566600.0,34.82,34.92,34.71,34.77,1566600.0
2011-02-16 10:20:00,34.78,34.83,34.72,34.74,701400.0,34.78,34.83,34.72,34.74,701400.0
2011-02-16 10:30:00,34.75,34.82,34.61,34.73,1446200.0,34.75,34.82,34.61,34.73,1446200.0
2011-02-16 10:40:00,34.71,34.78,34.69,34.76,765100.0,34.71,34.78,34.69,34.76,765100.0
2011-02-16 10:50:00,34.77,34.81,34.69,34.79,921200.0,34.77,34.81,34.69,34.79,921200.0
2011-02-16 11:00:00,34.78,34.79,34.72,34.74,383600.0,34.78,34.79,34.72,34.74,383600.0
2011-02-16 11:10:00,34.74,34.75,34.64,34.65,807100.0,34.74,34.75,34.64,34.65,807100.0
2011-02-16 11:20:00,34.66,34.68,34.49,34.58,1019900.0,34.66,34.68,34.49,34.58,1019900.0
2011-02-16 11:30:00,34.59,34.61,34.51,34.57,679700.0,34.59,34.61,34.51,34.57,679700.0
2011-02-16 11:40:00,34.57,34.64,34.54,34.55,874300.0,34.57,34.64,34.54,34.55,874300.0
2011-02-16 11:50:00,34.55,34.56,34.3,34.38,1676500.0,34.55,34.56,34.3,34.38,1676500.0
2011-02-16 12:00:00,34.38,34.42,34.03,34.03,1895600.0,34.38,34.42,34.03,34.03,1895600.0
2011-02-16 12:10:00,34.04,34.06,33.87,33.91,2764300.0,34.04,34.06,33.87,33.91,2764300.0
2011-02-16 12:20:00,33.92,34.2,33.76,34.13,2980600.0,33.92,34.2,33.76,34.13,2980600.0
2011-02-16 12:30:00,34.11,34.22,34.0,34.04,1094800.0,34.11,34.22,34.0,34.04,1094800.0
2011-02-16 12:40:00,34.04,34.17,34.03,34.14,987000.0,34.04,34.17,34.03,34.14,987000.0
2011-02-16 12:50:00,34.13,34.14,34.0,34.04,733600.0,34.13,34.14,34.0,34.04,733600.0
2011-02-16 13:00:00,34.05,34.1,33.96,34.06,753200.0,34.05,34.1,33.96,34.06,753200.0
2011-02-16 13:10:00,34.07,34.12,34.04,34.09,633500.0,34.07,34.12,34.04,34.09,633500.0
2011-02-16 13:20:00,34.08,34.11,34.03,34.06,361900.0,34.08,34.11,34.03,34.06,361900.0
2011-02-16 13:30:00,34.06,34.08,33.97,34.04,772800.0,34.06,34.08,33.97,34.04,772800.0
2011-02-16 13:40:00,34.06,34.12,34.02,34.05,934500.0,34.06,34.12,34.02,34.05,934500.0
2011-02-16 13:50:00,34.06,34.33,34.06,34.31,1037400.0,34.06,34.33,34.06,34.31,1037400.0
2011-02-16 14:00:00,34.3,34.34,34.19,34.26,1081500.0,34.3,34.34,34.19,34.26,1081500.0
2011-02-16 14:10:00,34.28,34.3,34.16,34.18,527100.0,34.28,34.3,34.16,34.18,527100.0
2011-02-16 14:20:00,34.17,34.23,34.15,34.17,567700.0,34.17,34.23,34.15,34.17,567700.0
2011-02-16 14:30:00,34.19,34.3,34.17,34.29,730100.0,34.19,34.3,34.17,34.29,730100.0
2011-02-16 14:40:00,34.27,34.31,34.22,34.27,762300.0,34.27,34.31,34.22,34.27,762300.0
2011-02-16 14:50:00,34.28,34.29,34.13,34.14,629300.0,34.28,34.29,34.13,34.14,629300.0
2011-02-16 15:00:00,34.14,34.22,34.14,34.19,499800.0,34.14,34.22,34.14,34.19,499800.0
2011-02-16 15:10:00,34.2,34.24,34.14,34.15,512400.0,34.2,34.24,34.14,34.15,512400.0
2011-02-16 15:20:00,34.16,34.17,33.96,34.02,1466500.0,34.16,34.17,33.96,34.02,1466500.0
2011-02-16 15:30:00,33.99,34.07,33.98,34.02,699300.0,33.99,34.07,33.98,34.02,699300.0
2011-02-16 15:40:00,34.02,34.09,33.99,34.0,1206800.0,34.02,34.09,33.99,34.0,1206800.0
2011-02-16 15:50:00,34.01,34.04,33.91,33.95,1735300.0,34.01,34.04,33.91,33.95,1735300.0
2011-02-17 09:30:00,33.7,34.11,33.46,34.08,2973600.0,33.7,34.11,33.46,34.08,2973600.0
2011-02-17 09:40:00,34.07,34.54,33.95,34.41,3969000.0,34.07,34.54,33.95,34.41,3969000.0
2011-02-17 09:50:00,34.39,34.49,34.18,34.25,2058000.0,34.39,34.49,34.18,34.25,2058000.0
2011-02-17 10:00:00,34.27,34.36,34.19,34.2,1001000.0,34.27,34.36,34.19,34.2,1001000.0
2011-02-17 10:10:00,34.25,34.32,34.22,34.26,737100.0,34.25,34.32,34.22,34.26,737100.0
2011-02-17 10:20:00,34.27,34.31,34.15,34.21,581700.0,34.27,34.31,34.15,34.21,581700.0
2011-02-17 10:30:00,34.21,34.21,33.92,34.02,1110900.0,34.21,34.21,33.92,34.02,1110900.0
2011-02-17 10:40:00,34.0,34.07,33.92,34.07,794500.0,34.0,34.07,33.92,34.07,794500.0
2011-02-17 10:50:00,34.07,34.07,33.88,33.94,773500.0,34.07,34.07,33.88,33.94,773500.0
2011-02-17 11:00:00,33.93,33.97,33.73,33.82,1514100.0,33.93,33.97,33.73,33.82,1514100.0
2011-02-17 11:10:00,33.82,34.04,33.79,34.02,974400.0,33.82,34.04,33.79,34.02,974400.0
2011-02-17 11:20:00,34.03,34.07,33.91,34.07,863800.0,34.03,34.07,33.91,34.07,863800.0
2011-02-17 11:30:00,34.07,34.11,33.94,33.95,560700.0,34.07,34.11,33.94,33.95,560700.0
2011-02-17 11:40:00,33.95,33.97,33.87,33.92,793800.0,33.95,33.97,33.87,33.92,793800.0
2011-02-17 11:50:00,33.92,34.06,33.91,33.98,638400.0,33.92,34.06,33.91,33.98,638400.0
2011-02-17 12:00:00,33.98,34.05,33.97,34.04,421400.0,33.98,34.05,33.97,34.04,421400.0
2011-02-17 12:10:00,34.04,34.04,33.96,33.99,471800.0,34.04,34.04,33.96,33.99,471800.0
2011-02-17 12:20:00,33.99,34.09,33.99,34.07,647500.0,33.99,34.09,33.99,34.07,647500.0
2011-02-17 12:30:00,34.08,34.11,34.0,34.0,528500.0,34.08,34.11,34.0,34.0,528500.0
2011-02-17 12:40:00,34.01,34.07,33.96,34.02,625100.0,34.01,34.07,33.96,34.02,625100.0
2011-02-17 12:50:00,34.03,34.04,33.95,33.95,372400.0,34.03,34.04,33.95,33.95,372400.0
2011-02-17 13:00:00,33.95,34.04,33.95,34.01,353500.0,33.95,34.04,33.95,34.01,353500.0
2011-02-17 13:10:00,34.0,34.03,33.95,33.97,547400.0,34.0,34.03,33.95,33.97,547400.0
2011-02-17 13:20:00,33.98,34.01,33.94,33.98,354200.0,33.98,34.01,33.94,33.98,354200.0
2011-02-17 13:30:00,33.99,34.01,33.93,33.96,513100.0,33.99,34.01,33.93,33.96,513100.0
2011-02-17 13:40:00,33.95,33.98,33.91,33.91,196700.0,33.95,33.98,33.91,33.91,196700.0
2011-02-17 13:50:00,33.91,33.94,33.85,33.86,480200.0,33.91,33.94,33.85,33.86,480200.0
2011-02-17 14:00:00,33.87,33.91,33.75,33.8,941500.0,33.87,33.91,33.75,33.8,941500.0
2011-02-17 14:10:00,33.8,33.84,33.75,33.81,730100.0,33.8,33.84,33.75,33.81,730100.0
2011-02-17 14:20:00,33.81,33.81,33.66,33.7,1055600.0,33.81,33.81,33.66,33.7,1055600.0
2011-02-17 14:30:00,33.7,33.75,33.64,33.69,783300.0,33.7,33.75,33.64,33.69,783300.0
2011-02-17 14:40:00,33.69,33.75,33.61,33.66,929600.0,33.69,33.75,33.61,33.66,929600.0
2011-02-17 14:50:00,33.66,33.71,33.62,33.7,938000.0,33.66,33.71,33.62,33.7,938000.0
2011-02-17 15:00:00,33.69,33.74,33.66,33.71,770000.0,33.69,33.74,33.66,33.71,770000.0
2011-02-17 15:10:00,33.7,33.77,33.67,33.71,856100.0,33.7,33.77,33.67,33.71,856100.0
2011-02-17 15:20:00,33.71,33.71,33.5,33.53,2019500.0,33.71,33.71,33.5,33.53,2019500.0
2011-02-17 15:30:00,33.52,33.59,33.44,33.54,1793400.0,33.52,33.59,33.44,33.54,1793400.0
2011-02-17 15:40:00,33.54,33.67,33.49,33.58,1156400.0,33.54,33.67,33.49,33.58,1156400.0
2011-02-17 15:50:00,33.58,33.66,33.56,33.66,1435700.0,33.58,33.66,33.56,33.66,1435700.0
2011-02-18 09:30:00,33.95,34.0,33.72,33.76,2006200.0,33.95,34.0,33.72,33.76,2006200.0
2011-02-18 09:40:00,33.79,34.02,33.68,33.95,1054900.0,33.79,34.02,33.68,33.95,1054900.0
2011-02-18 09:50:00,33.97,34.05,33.93,33.95,862400.0,33.97,34.05,33.93,33.95,862400.0
2011-02-18 10:00:00,33.97,33.98,33.73,33.82,898800.0,33.97,33.98,33.73,33.82,898800.0
2011-02-18 10:10:00,33.81,33.83,33.71,33.79,631400.0,33.81,33.83,33.71,33.79,631400.0
2011-02-18 10:20:00,33.79,33.91,33.78,33.85,379400.0,33.79,33.91,33.78,33.85,379400.0
2011-02-18 10:30:00,33.84,33.89,33.79,33.81,339500.0,33.84,33.89,33.79,33.81,339500.0
2011-02-18 10:40:00,33.79,33.85,33.79,33.83,143500.0,33.79,33.85,33.79,33.83,143500.0
2011-02-18 10:50:00,33.81,33.83,33.69,33.69,478100.0,33.81,33.83,33.69,33.69,478100.0
2011-02-18 11:00:00,33.68,33.69,33.54,33.65,962500.0,33.68,33.69,33.54,33.65,962500.0
2011-02-18 11:10:00,33.66,33.71,33.63,33.69,482300.0,33.66,33.71,33.63,33.69,482300.0
2011-02-18 11:20:00,33.67,33.75,33.65,33.74,459900.0,33.67,33.75,33.65,33.74,459900.0
2011-02-18 11:30:00,33.75,33.81,33.65,33.67,374500.0,33.75,33.81,33.65,33.67,374500.0
2011-02-18 11:40:00,33.67,33.7,33.64,33.7,183400.0,33.67,33.7,33.64,33.7,183400.0
2011-02-18 11:50:00,33.67,33.69,33.57,33.6,407400.0,33.67,33.69,33.57,33.6,407400.0
2011-02-18 12:00:00,33.6,33.64,33.54,33.57,445900.0,33.6,33.64,33.54,33.57,445900.0
2011-02-18 12:10:00,33.57,33.58,33.5,33.54,440300.0,33.57,33.58,33.5,33.54,440300.0
2011-02-18 12:20:00,33.54,33.63,33.53,33.62,280700.0,33.54,33.63,33.53,33.62,280700.0
2011-02-18 12:30:00,33.59,33.61,33.53,33.55,508200.0,33.59,33.61,33.53,33.55,508200.0
2011-02-18 12:40:00,33.53,33.56,33.47,33.53,442400.0,33.53,33.56,33.47,33.53,442400.0
2011-02-18 12:50:00,33.53,33.6,33.53,33.58,423500.0,33.53,33.6,33.53,33.58,423500.0
2011-02-18 13:00:00,33.58,33.61,33.56,33.61,393400.0,33.58,33.61,33.56,33.61,393400.0
2011-02-18 13:10:00,33.61,33.63,33.51,33.52,420700.0,33.61,33.63,33.51,33.52,420700.0
2011-02-18 13:20:00,33.52,33.53,33.48,33.49,480900.0,33.52,33.53,33.48,33.49,480900.0
2011-02-18 13:30:00,33.48,33.5,33.23,33.3,1671600.0,33.48,33.5,33.23,33.3,1671600.0
2011-02-18 13:40:00,33.3,33.32,33.22,33.24,896700.0,33.3,33.32,33.22,33.24,896700.0
2011-02-18 13:50:00,33.24,33.32,33.24,33.29,744800.0,33.24,33.32,33.24,33.29,744800.0
2011-02-18 14:00:00,33.28,33.31,33.26,33.28,391300.0,33.28,33.31,33.26,33.28,391300.0
2011-02-18 14:10:00,33.28,33.28,33.11,33.11,1043000.0,33.28,33.28,33.11,33.11,1043000.0
2011-02-18 14:20:00,33.12,33.18,33.07,33.1,910700.0,33.12,33.18,33.07,33.1,910700.0
2011-02-18 14:30:00,33.1,33.29,33.06,33.25,1272600.0,33.1,33.29,33.06,33.25,1272600.0
2011-02-18 14:40:00,33.26,33.27,33.06,33.15,976500.0,33.26,33.27,33.06,33.15,976500.0
2011-02-18 14:50:00,33.16,33.3,33.15,33.3,762300.0,33.16,33.3,33.15,33.3,762300.0
2011-02-18 15:00:00,33.28,33.3,33.23,33.26,547400.0,33.28,33.3,33.23,33.26,547400.0
2011-02-18 15:10:00,33.26,33.4,33.2,33.33,1855000.0,33.26,33.4,33.2,33.33,1855000.0
2011-02-18 15:20:00,33.3,33.52,33.28,33.48,1703800.0,33.3,33.52,33.28,33.48,1703800.0
2011-02-18 15:30:00,33.48,33.63,33.43,33.55,1276100.0,33.48,33.63,33.43,33.55,1276100.0
2011-02-18 15:40:00,33.55,33.6,33.47,33.54,1071000.0,33.55,33.6,33.47,33.54,1071000.0
2011-02-18 15:50:00,33.55,33.69,33.54,33.66,2174200.0,33.55,33.69,33.54,33.66,2174200.0
2011-02-22 09:30:00,32.21,32.46,32.04,32.26,5294100.0,32.21,32.46,32.04,32.26,5294100.0
2011-02-22 09:40:00,32.22,32.34,31.73,32.06,3845800.0,32.22,32.34,31.73,32.06,3845800.0
2011-02-22 09:50:00,32.06,32.33,31.99,32.33,2239300.0,32.06,32.33,31.99,32.33,2239300.0
2011-02-22 10:00:00,32.32,32.42,32.19,32.36,1851500.0,32.32,32.42,32.19,32.36,1851500.0
2011-02-22 10:10:00,32.34,32.63,32.32,32.62,1982400.0,32.34,32.63,32.32,32.62,1982400.0
2011-02-22 10:20:00,32.6,32.77,32.42,32.43,1626800.0,32.6,32.77,32.42,32.43,1626800.0
2011-02-22 10:30:00,32.43,32.44,32.18,32.42,1263500.0,32.43,32.44,32.18,32.42,1263500.0
2011-02-22 10:40:00,32.4,32.47,32.32,32.44,795200.0,32.4,32.47,32.32,32.44,795200.0
2011-02-22 10:50:00,32.44,32.52,32.25,32.28,979300.0,32.44,32.52,32.25,32.28,979300.0
2011-02-22 11:00:00,32.28,32.29,32.1,32.17,1241800.0,32.28,32.29,32.1,32.17,1241800.0
2011-02-22 11:10:00,32.17,32.19,31.96,32.0,1122100.0,32.17,32.19,31.96,32.0,1122100.0
2011-02-22 11:20:00,32.0,32.15,32.0,32.14,678300.0,32.0,32.15,32.0,32.14,678300.0
2011-02-22 11:30:00,32.14,32.16,31.94,32.01,812700.0,32.14,32.16,31.94,32.01,812700.0
2011-02-22 11:40:00,32.0,32.06,31.93,31.96,616700.0,32.0,32.06,31.93,31.96,616700.0
2011-02-22 11:50:00,31.97,32.14,31.86,32.07,1032500.0,31.97,32.14,31.86,32.07,1032500.0
2011-02-22 12:00:00,32.07,32.1,31.97,32.02,468300.0,32.07,32.1,31.97,32.02,468300.0
2011-02-22 12:10:00,32.0,32.09,32.0,32.02,886200.0,32.0,32.09,32.0,32.02,886200.0
2011-02-22 12:20:00,32.03,32.07,31.97,32.02,765800.0,32.03,32.07,31.97,32.02,765800.0
2011-02-22 12:30:00,32.02,32.04,31.93,31.98,624400.0,32.02,32.04,31.93,31.98,624400.0
2011-02-22 12:40:00,31.98,31.98,31.71,31.72,2094400.0,31.98,31.98,31.71,31.72,2094400.0
2011-02-22 12:50:00,31.73,31.76,31.59,31.66,1316700.0,31.73,31.76,31.59,31.66,1316700.0
2011-02-22 13:00:00,31.65,31.76,31.57,31.66,1118600.0,31.65,31.76,31.57,31.66,1118600.0
2011-02-22 13:10:00,31.68,31.74,31.64,31.67,934500.0,31.68,31.74,31.64,31.67,934500.0
2011-02-22 13:20:00,31.67,31.71,31.53,31.7,1106000.0,31.67,31.71,31.53,31.7,1106000.0
2011-02-22 13:30:00,31.7,31.84,31.68,31.81,1190000.0,31.7,31.84,31.68,31.81,1190000.0
2011-02-22 13:40:00,31.79,31.84,31.63,31.66,719600.0,31.79,31.84,31.63,31.66,719600.0
2011-02-22 13:50:00,31.67,31.84,31.62,31.81,545300.0,31.67,31.84,31.62,31.81,545300.0
2011-02-22 14:00:00,31.81,32.07,31.74,31.99,2879100.0,31.81,32.07,31.74,31.99,2879100.0
2011-02-22 14:10:00,32.0,32.2,31.83,31.83,2055900.0,32.0,32.2,31.83,31.83,2055900.0
2011-02-22 14:20:00,31.87,32.06,31.79,32.05,938000.0,31.87,32.06,31.79,32.05,938000.0
2011-02-22 14:30:00,32.04,32.13,31.98,32.06,744800.0,32.04,32.13,31.98,32.06,744800.0
2011-02-22 14:40:00,32.05,32.06,31.92,31.99,912100.0,32.05,32.06,31.92,31.99,912100.0
2011-02-22 14:50:00,32.0,32.01,31.76,31.76,746200.0,32.0,32.01,31.76,31.76,746200.0
2011-02-22 15:00:00,31.76,31.84,31.72,31.73,730800.0,31.76,31.84,31.72,31.73,730800.0
2011-02-22 15:10:00,31.72,31.76,31.6,31.61,989800.0,31.72,31.76,31.6,31.61,989800.0
2011-02-22 15:20:00,31.61,31.7,31.58,31.63,944300.0,31.61,31.7,31.58,31.63,944300.0
2011-02-22 15:30:00,31.62,31.76,31.6,31.62,985600.0,31.62,31.76,31.6,31.62,985600.0
2011-02-22 15:40:00,31.63,31.67,31.54,31.6,1304800.0,31.63,31.67,31.54,31.6,1304800.0
2011-02-22 15:50:00,31.61,31.73,31.57,31.67,1640800.0,31.61,31.73,31.57,31.67,1640800.0
2011-02-23 09:30:00,30.79,30.98,30.42,30.9,5278000.0,30.79,30.98,30.42,30.9,5278000.0
2011-02-23 09:40:00,30.9,30.98,30.72,30.76,2598400.0,30.9,30.98,30.72,30.76,2598400.0
2011-02-23 09:50:00,30.77,30.93,30.71,30.85,1913800.0,30.77,30.93,30.71,30.85,1913800.0
2011-02-23 10:00:00,30.86,31.13,30.6,30.74,3134600.0,30.86,31.13,30.6,30.74,3134600.0
2011-02-23 10:10:00,30.74,30.8,30.59,30.63,1413300.0,30.74,30.8,30.59,30.63,1413300.0
2011-02-23 10:20:00,30.61,30.63,30.47,30.61,1990100.0,30.61,30.63,30.47,30.61,1990100.0
2011-02-23 10:30:00,30.61,30.71,30.37,30.46,1820700.0,30.61,30.71,30.37,30.46,1820700.0
2011-02-23 10:40:00,30.48,30.49,30.29,30.38,2212700.0,30.48,30.49,30.29,30.38,2212700.0
2011-02-23 10:50:00,30.39,30.48,30.33,30.45,1404200.0,30.39,30.48,30.33,30.45,1404200.0
2011-02-23 11:00:00,30.44,30.49,30.37,30.39,1096900.0,30.44,30.49,30.37,30.39,1096900.0
2011-02-23 11:10:00,30.41,30.43,30.2,30.24,1951600.0,30.41,30.43,30.2,30.24,1951600.0
2011-02-23 11:20:00,30.23,30.42,30.23,30.29,1017100.0,30.23,30.42,30.23,30.29,1017100.0
2011-02-23 11:30:00,30.31,30.32,30.12,30.12,1549100.0,30.31,30.32,30.12,30.12,1549100.0
2011-02-23 11:40:00,30.12,30.13,29.86,30.0,2615900.0,30.12,30.13,29.86,30.0,2615900.0
2011-02-23 11:50:00,30.0,30.11,29.8,29.82,2151100.0,30.0,30.11,29.8,29.82,2151100.0
2011-02-23 12:00:00,29.82,29.82,29.43,29.46,2949100.0,29.82,29.82,29.43,29.46,2949100.0
2011-02-23 12:10:00,29.46,29.75,29.41,29.41,2950500.0,29.46,29.75,29.41,29.41,2950500.0
2011-02-23 12:20:00,29.43,29.66,29.34,29.63,2069200.0,29.43,29.66,29.34,29.63,2069200.0
2011-02-23 12:30:00,29.64,29.84,29.62,29.74,1878100.0,29.64,29.84,29.62,29.74,1878100.0
2011-02-23 12:40:00,29.76,29.76,29.58,29.64,1075900.0,29.76,29.76,29.58,29.64,1075900.0
2011-02-23 12:50:00,29.63,29.77,29.54,29.72,931700.0,29.63,29.77,29.54,29.72,931700.0
2011-02-23 13:00:00,29.74,29.83,29.62,29.62,1033900.0,29.74,29.83,29.62,29.62,1033900.0
2011-02-23 13:10:00,29.65,29.7,29.59,29.65,531300.0,29.65,29.7,29.59,29.65,531300.0
2011-02-23 13:20:00,29.64,29.91,29.62,29.9,1162700.0,29.64,29.91,29.62,29.9,1162700.0
2011-02-23 13:30:00,29.9,29.98,29.81,29.98,742700.0,29.9,29.98,29.81,29.98,742700.0
2011-02-23 13:40:00,29.97,30.1,29.9,30.05,1377600.0,29.97,30.1,29.9,30.05,1377600.0
2011-02-23 13:50:00,30.04,30.14,29.98,30.07,1411200.0,30.04,30.14,29.98,30.07,1411200.0
2011-02-23 14:00:00,30.07,30.21,30.04,30.2,951300.0,30.07,30.21,30.04,30.2,951300.0
2011-02-23 14:10:00,30.19,30.39,30.16,30.34,1688400.0,30.19,30.39,30.16,30.34,1688400.0
2011-02-23 14:20:00,30.36,30.45,30.21,30.26,1690500.0,30.36,30.45,30.21,30.26,1690500.0
2011-02-23 14:30:00,30.26,30.42,30.24,30.25,858900.0,30.26,30.42,30.24,30.25,858900.0
2011-02-23 14:40:00,30.26,30.28,30.06,30.12,1654100.0,30.26,30.28,30.06,30.12,1654100.0
2011-02-23 14:50:00,30.12,30.45,30.12,30.37,1136800.0,30.12,30.45,30.12,30.37,1136800.0
2011-02-23 15:00:00,30.4,30.52,30.38,30.38,1434300.0,30.4,30.52,30.38,30.38,1434300.0
2011-02-23 15:10:00,30.39,30.48,30.37,30.4,1045100.0,30.39,30.48,30.37,30.4,1045100.0
2011-02-23 15:20:00,30.39,30.53,30.35,30.49,1228500.0,30.39,30.53,30.35,30.49,1228500.0
2011-02-23 15:30:00,30.48,30.5,30.22,30.3,1276100.0,30.48,30.5,30.22,30.3,1276100.0
2011-02-23 15:40:00,30.32,30.38,30.23,30.29,990500.0,30.32,30.38,30.23,30.29,990500.0
2011-02-23 15:50:00,30.29,30.32,30.16,30.16,2045400.0,30.29,30.32,30.16,30.16,2045400.0
2011-02-24 09:30:00,30.36,30.83,30.36,30.71,2935100.0,30.36,30.83,30.36,30.71,2935100.0
2011-02-24 09:40:00,30.75,30.83,30.55,30.57,1477700.0,30.75,30.83,30.55,30.57,1477700.0
2011-02-24 09:50:00,30.58,30.62,30.47,30.59,962500.0,30.58,30.62,30.47,30.59,962500.0
2011-02-24 10:00:00,30.57,30.72,30.46,30.71,875700.0,30.57,30.72,30.46,30.71,875700.0
2011-02-24 10:10:00,30.7,30.84,30.65,30.78,1231300.0,30.7,30.84,30.65,30.78,1231300.0
2011-02-24 10:20:00,30.75,30.83,30.71,30.77,571900.0,30.75,30.83,30.71,30.77,571900.0
2011-02-24 10:30:00,30.77,30.77,30.49,30.52,842800.0,30.77,30.77,30.49,30.52,842800.0
2011-02-24 10:40:00,30.5,30.59,30.45,30.57,566300.0,30.5,30.59,30.45,30.57,566300.0
2011-02-24 10:50:00,30.58,30.66,30.57,30.59,366800.0,30.58,30.66,30.57,30.59,366800.0
2011-02-24 11:00:00,30.59,30.59,30.31,30.53,1198400.0,30.59,30.59,30.31,30.53,1198400.0
2011-02-24 11:10:00,30.51,30.52,30.23,30.36,814100.0,30.51,30.52,30.23,30.36,814100.0
2011-02-24 11:20:00,30.36,30.46,30.32,30.43,457100.0,30.36,30.46,30.32,30.43,457100.0
2011-02-24 11:30:00,30.43,30.51,30.35,30.44,907200.0,30.43,30.51,30.35,30.44,907200.0
2011-02-24 11:40:00,30.41,30.44,30.08,30.11,899500.0,30.41,30.44,30.08,30.11,899500.0
2011-02-24 11:50:00,30.12,30.29,30.04,30.24,987700.0,30.12,30.29,30.04,30.24,987700.0
2011-02-24 12:00:00,30.23,30.28,30.04,30.11,621600.0,30.23,30.28,30.04,30.11,621600.0
2011-02-24 12:10:00,30.1,30.41,30.1,30.41,660800.0,30.1,30.41,30.1,30.41,660800.0
2011-02-24 12:20:00,30.4,30.42,30.26,30.28,449400.0,30.4,30.42,30.26,30.28,449400.0
2011-02-24 12:30:00,30.28,30.45,30.28,30.44,422100.0,30.28,30.45,30.28,30.44,422100.0
2011-02-24 12:40:00,30.42,30.46,30.33,30.43,350000.0,30.42,30.46,30.33,30.43,350000.0
2011-02-24 12:50:00,30.43,30.56,30.38,30.55,453600.0,30.43,30.56,30.38,30.55,453600.0
2011-02-24 13:00:00,30.53,30.57,30.48,30.51,401800.0,30.53,30.57,30.48,30.51,401800.0
2011-02-24 13:10:00,30.51,30.53,30.42,30.5,520800.0,30.51,30.53,30.42,30.5,520800.0
2011-02-24 13:20:00,30.49,30.55,30.38,30.4,457100.0,30.49,30.55,30.38,30.4,457100.0
2011-02-24 13:30:00,30.41,30.44,30.37,30.41,310800.0,30.41,30.44,30.37,30.41,310800.0
2011-02-24 13:40:00,30.41,30.42,30.19,30.22,570500.0,30.41,30.42,30.19,30.22,570500.0
2011-02-24 13:50:00,30.21,30.32,30.16,30.31,627900.0,30.21,30.32,30.16,30.31,627900.0
2011-02-24 14:00:00,30.3,30.5,30.29,30.47,399000.0,30.3,30.5,30.29,30.47,399000.0
2011-02-24 14:10:00,30.5,30.63,30.43,30.59,674100.0,30.5,30.63,30.43,30.59,674100.0
2011-02-24 14:20:00,30.59,30.7,30.52,30.67,636300.0,30.59,30.7,30.52,30.67,636300.0
2011-02-24 14:30:00,30.67,30.78,30.6,30.73,1078000.0,30.67,30.78,30.6,30.73,1078000.0
2011-02-24 14:40:00,30.73,30.79,30.58,30.71,823900.0,30.73,30.79,30.58,30.71,823900.0
2011-02-24 14:50:00,30.71,30.76,30.62,30.74,631400.0,30.71,30.76,30.62,30.74,631400.0
2011-02-24 15:00:00,30.74,30.79,30.63,30.77,809200.0,30.74,30.79,30.63,30.77,809200.0
2011-02-24 15:10:00,30.77,30.81,30.7,30.76,583100.0,30.77,30.81,30.7,30.76,583100.0
2011-02-24 15:20:00,30.77,30.91,30.77,30.86,1102500.0,30.77,30.91,30.77,30.86,1102500.0
2011-02-24 15:30:00,30.85,30.9,30.76,30.77,886200.0,30.85,30.9,30.76,30.77,886200.0
2011-02-24 15:40:00,30.77,30.85,30.75,30.77,651000.0,30.77,30.85,30.75,30.77,651000.0
2011-02-24 15:50:00,30.76,30.79,30.72,30.74,1108800.0,30.76,30.79,30.72,30.74,1108800.0
2011-02-25 09:30:00,30.67,31.07,30.5,30.92,2706900.0,30.67,31.07,30.5,30.92,2706900.0
2011-02-25 09:40:00,30.93,30.96,30.63,30.71,1397200.0,30.93,30.96,30.63,30.71,1397200.0
2011-02-25 09:50:00,30.71,30.82,30.56,30.61,1096900.0,30.71,30.82,30.56,30.61,1096900.0
2011-02-25 10:00:00,30.61,30.77,30.45,30.6,2009000.0,30.61,30.77,30.45,30.6,2009000.0
2011-02-25 10:10:00,30.6,30.64,30.44,30.45,1012200.0,30.6,30.64,30.44,30.45,1012200.0
2011-02-25 10:20:00,30.46,30.47,30.32,30.34,1134700.0,30.46,30.47,30.32,30.34,1134700.0
2011-02-25 10:30:00,30.35,30.57,30.33,30.52,718900.0,30.35,30.57,30.33,30.52,718900.0
2011-02-25 10:40:00,30.55,30.62,30.5,30.57,730100.0,30.55,30.62,30.5,30.57,730100.0
2011-02-25 10:50:00,30.57,30.57,30.44,30.49,733600.0,30.57,30.57,30.44,30.49,733600.0
2011-02-25 11:00:00,30.49,30.49,30.36,30.4,599200.0,30.49,30.49,30.36,30.4,599200.0
2011-02-25 11:10:00,30.41,30.51,30.34,30.49,604800.0,30.41,30.51,30.34,30.49,604800.0
2011-02-25 11:20:00,30.48,30.49,30.34,30.37,536200.0,30.48,30.49,30.34,30.37,536200.0
2011-02-25 11:30:00,30.4,30.46,30.35,30.44,218400.0,30.4,30.46,30.35,30.44,218400.0
2011-02-25 11:40:00,30.42,30.42,30.19,30.27,858900.0,30.42,30.42,30.19,30.27,858900.0
2011-02-25 11:50:00,30.26,30.34,30.23,30.32,306600.0,30.26,30.34,30.23,30.32,306600.0
2011-02-25 12:00:00,30.31,30.34,30.25,30.27,451500.0,30.31,30.34,30.25,30.27,451500.0
2011-02-25 12:10:00,30.27,30.34,30.23,30.28,585900.0,30.27,30.34,30.23,30.28,585900.0
2011-02-25 12:20:00,30.28,30.34,30.22,30.22,376600.0,30.28,30.34,30.22,30.22,376600.0
2011-02-25 12:30:00,30.23,30.28,30.15,30.24,576100.0,30.23,30.28,30.15,30.24,576100.0
2011-02-25 12:40:00,30.24,30.38,30.21,30.34,627900.0,30.24,30.38,30.21,30.34,627900.0
2011-02-25 12:50:00,30.34,30.41,30.3,30.4,679000.0,30.34,30.41,30.3,30.4,679000.0
2011-02-25 13:00:00,30.39,30.46,30.32,30.44,298900.0,30.39,30.46,30.32,30.44,298900.0
2011-02-25 13:10:00,30.43,30.5,30.4,30.47,589400.0,30.43,30.5,30.4,30.47,589400.0
2011-02-25 13:20:00,30.47,30.48,30.4,30.45,644700.0,30.47,30.48,30.4,30.45,644700.0
2011-02-25 13:30:00,30.45,30.47,30.39,30.44,424200.0,30.45,30.47,30.39,30.44,424200.0
2011-02-25 13:40:00,30.44,30.48,30.41,30.44,193200.0,30.44,30.48,30.41,30.44,193200.0
2011-02-25 13:50:00,30.44,30.45,30.37,30.41,248500.0,30.44,30.45,30.37,30.41,248500.0
2011-02-25 14:00:00,30.4,30.45,30.34,30.43,405300.0,30.4,30.45,30.34,30.43,405300.0
2011-02-25 14:10:00,30.43,30.49,30.39,30.42,626500.0,30.43,30.49,30.39,30.42,626500.0
2011-02-25 14:20:00,30.42,30.46,30.36,30.41,637000.0,30.42,30.46,30.36,30.41,637000.0
2011-02-25 14:30:00,30.39,30.47,30.39,30.4,528500.0,30.39,30.47,30.39,30.4,528500.0
2011-02-25 14:40:00,30.41,30.41,30.3,30.37,678300.0,30.41,30.41,30.3,30.37,678300.0
2011-02-25 14:50:00,30.38,30.39,30.3,30.37,471100.0,30.38,30.39,30.3,30.37,471100.0
2011-02-25 15:00:00,30.38,30.38,30.32,30.34,291200.0,30.38,30.38,30.32,30.34,291200.0
2011-02-25 15:10:00,30.33,30.4,30.31,30.4,456400.0,30.33,30.4,30.31,30.4,456400.0
2011-02-25 15:20:00,30.38,30.4,30.33,30.35,655900.0,30.38,30.4,30.33,30.35,655900.0
2011-02-25 15:30:00,30.35,30.39,30.33,30.37,529900.0,30.35,30.39,30.33,30.37,529900.0
2011-02-25 15:40:00,30.37,30.38,30.34,30.38,947100.0,30.37,30.38,30.34,30.38,947100.0
2011-02-25 15:50:00,30.38,30.38,30.33,30.36,1456700.0,30.38,30.38,30.33,30.36,1456700.0
2011-02-28 09:30:00,30.55,30.62,30.21,30.27,1974700.0,30.55,30.62,30.21,30.27,1974700.0
2011-02-28 09:40:00,30.25,30.29,29.82,29.94,2943500.0,30.25,30.29,29.82,29.94,2943500.0
2011-02-28 09:50:00,29.94,29.97,29.69,29.86,1955100.0,29.94,29.97,29.69,29.86,1955100.0
2011-02-28 10:00:00,29.84,29.96,29.62,29.67,1587600.0,29.84,29.96,29.62,29.67,1587600.0
2011-02-28 10:10:00,29.67,29.83,29.6,29.74,1571500.0,29.67,29.83,29.6,29.74,1571500.0
2011-02-28 10:20:00,29.75,29.77,29.53,29.59,971600.0,29.75,29.77,29.53,29.59,971600.0
2011-02-28 10:30:00,29.61,29.71,29.57,29.69,710500.0,29.61,29.71,29.57,29.69,710500.0
2011-02-28 10:40:00,29.68,29.7,29.62,29.63,890400.0,29.68,29.7,29.62,29.63,890400.0
2011-02-28 10:50:00,29.64,29.79,29.63,29.73,1071700.0,29.64,29.79,29.63,29.73,1071700.0
2011-02-28 11:00:00,29.74,29.75,29.61,29.62,438900.0,29.74,29.75,29.61,29.62,438900.0
2011-02-28 11:10:00,29.64,29.67,29.57,29.65,876400.0,29.64,29.67,29.57,29.65,876400.0
2011-02-28 11:20:00,29.65,29.7,29.6,29.62,609000.0,29.65,29.7,29.6,29.62,609000.0
2011-02-28 11:30:00,29.63,29.67,29.57,29.63,427000.0,29.63,29.67,29.57,29.63,427000.0
2011-02-28 11:40:00,29.63,29.73,29.6,29.66,478800.0,29.63,29.73,29.6,29.66,478800.0
2011-02-28 11:50:00,29.67,29.7,29.63,29.67,343700.0,29.67,29.7,29.63,29.67,343700.0
2011-02-28 12:00:00,29.66,29.67,29.6,29.65,307300.0,29.66,29.67,29.6,29.65,307300.0
2011-02-28 12:10:00,29.64,29.68,29.6,29.62,205100.0,29.64,29.68,29.6,29.62,205100.0
2011-02-28 12:20:00,29.63,29.64,29.52,29.53,415100.0,29.63,29.64,29.52,29.53,415100.0
2011-02-28 12:30:00,29.54,29.55,29.47,29.49,769300.0,29.54,29.55,29.47,29.49,769300.0
2011-02-28 12:40:00,29.49,29.49,29.36,29.39,1104600.0,29.49,29.49,29.36,29.39,1104600.0
2011-02-28 12:50:00,29.37,29.41,29.1,29.18,1696100.0,29.37,29.41,29.1,29.18,1696100.0
2011-02-28 13:00:00,29.17,29.18,29.0,29.15,1757700.0,29.17,29.18,29.0,29.15,1757700.0
2011-02-28 13:10:00,29.13,29.26,29.1,29.2,1029700.0,29.13,29.26,29.1,29.2,1029700.0
2011-02-28 13:20:00,29.21,29.21,29.04,29.11,763700.0,29.21,29.21,29.04,29.11,763700.0
2011-02-28 13:30:00,29.11,29.24,29.1,29.23,569800.0,29.11,29.24,29.1,29.23,569800.0
2011-02-28 13:40:00,29.23,29.31,29.17,29.2,878500.0,29.23,29.31,29.17,29.2,878500.0
2011-02-28 13:50:00,29.2,29.27,29.19,29.2,582400.0,29.2,29.27,29.19,29.2,582400.0
2011-02-28 14:00:00,29.2,29.24,29.16,29.21,583800.0,29.2,29.24,29.16,29.21,583800.0
2011-02-28 14:10:00,29.22,29.36,29.2,29.33,936600.0,29.22,29.36,29.2,29.33,936600.0
2011-02-28 14:20:00,29.31,29.37,29.31,29.33,443800.0,29.31,29.37,29.31,29.33,443800.0
2011-02-28 14:30:00,29.34,29.35,29.15,29.16,1206100.0,29.34,29.35,29.15,29.16,1206100.0
2011-02-28 14:40:00,29.17,29.18,29.11,29.11,1057700.0,29.17,29.18,29.11,29.11,1057700.0
2011-02-28 14:50:00,29.11,29.2,29.07,29.19,1010100.0,29.11,29.2,29.07,29.19,1010100.0
2011-02-28 15:00:00,29.19,29.2,29.1,29.1,430500.0,29.19,29.2,29.1,29.1,430500.0
2011-02-28 15:10:00,29.1,29.21,29.1,29.21,393400.0,29.1,29.21,29.1,29.21,393400.0
2011-02-28 15:20:00,29.19,29.4,29.16,29.4,1176700.0,29.19,29.4,29.16,29.4,1176700.0
2011-02-28 15:30:00,29.38,29.45,29.33,29.41,996800.0,29.38,29.45,29.33,29.41,996800.0
2011-02-28 15:40:00,29.39,29.41,29.31,29.34,1093400.0,29.39,29.41,29.31,29.34,1093400.0
2011-02-28 15:50:00,29.35,29.52,29.34,29.52,1941800.0,29.35,29.52,29.34,29.52,1941800.0
2011-03-01 09:30:00,29.46,29.64,29.04,29.16,2410800.0,29.46,29.64,29.04,29.16,2410800.0
2011-03-01 09:40:00,29.16,29.31,29.04,29.3,1475600.0,29.16,29.31,29.04,29.3,1475600.0
2011-03-01 09:50:00,29.31,29.32,29.18,29.22,747600.0,29.31,29.32,29.18,29.22,747600.0
2011-03-01 10:00:00,29.25,29.42,29.19,29.34,1065400.0,29.25,29.42,29.19,29.34,1065400.0
2011-03-01 10:10:00,29.34,29.34,29.09,29.11,1000300.0,29.34,29.34,29.09,29.11,1000300.0
2011-03-01 10:20:00,29.11,29.21,29.01,29.02,799400.0,29.11,29.21,29.01,29.02,799400.0
2011-03-01 10:30:00,29.01,29.03,28.81,28.99,1843100.0,29.01,29.03,28.81,28.99,1843100.0
2011-03-01 10:40:00,28.99,29.06,28.93,29.01,947800.0,28.99,29.06,28.93,29.01,947800.0
2011-03-01 10:50:00,29.03,29.19,29.0,29.14,863100.0,29.03,29.19,29.0,29.14,863100.0
2011-03-01 11:00:00,29.15,29.21,29.08,29.09,624400.0,29.15,29.21,29.08,29.09,624400.0
2011-03-01 11:10:00,29.07,29.31,29.06,29.3,750400.0,29.07,29.31,29.06,29.3,750400.0
2011-03-01 11:20:00,29.29,29.31,29.07,29.09,878500.0,29.29,29.31,29.07,29.09,878500.0
2011-03-01 11:30:00,29.07,29.16,29.01,29.06,671300.0,29.07,29.16,29.01,29.06,671300.0
2011-03-01 11:40:00,29.06,29.14,29.01,29.05,249200.0,29.06,29.14,29.01,29.05,249200.0
2011-03-01 11:50:00,29.02,29.02,28.91,28.95,759500.0,29.02,29.02,28.91,28.95,759500.0
2011-03-01 12:00:00,28.94,29.05,28.89,29.0,657300.0,28.94,29.05,28.89,29.0,657300.0
2011-03-01 12:10:00,29.0,29.05,28.94,28.98,322700.0,29.0,29.05,28.94,28.98,322700.0
2011-03-01 12:20:00,28.99,29.02,28.89,28.89,695100.0,28.99,29.02,28.89,28.89,695100.0
2011-03-01 12:30:00,28.89,29.02,28.86,28.91,546000.0,28.89,29.02,28.86,28.91,546000.0
2011-03-01 12:40:00,28.9,29.04,28.88,28.97,405300.0,28.9,29.04,28.88,28.97,405300.0
2011-03-01 12:50:00,28.98,28.99,28.81,28.81,744800.0,28.98,28.99,28.81,28.81,744800.0
2011-03-01 13:00:00,28.8,28.93,28.75,28.85,768600.0,28.8,28.93,28.75,28.85,768600.0
2011-03-01 13:10:00,28.84,28.87,28.76,28.81,767200.0,28.84,28.87,28.76,28.81,767200.0
2011-03-01 13:20:00,28.81,28.85,28.68,28.77,1278200.0,28.81,28.85,28.68,28.77,1278200.0
2011-03-01 13:30:00,28.76,28.83,28.74,28.78,751800.0,28.76,28.83,28.74,28.78,751800.0
2011-03-01 13:40:00,28.79,28.87,28.75,28.83,560000.0,28.79,28.87,28.75,28.83,560000.0
2011-03-01 13:50:00,28.82,28.93,28.78,28.88,804300.0,28.82,28.93,28.78,28.88,804300.0
2011-03-01 14:00:00,28.88,28.93,28.77,28.88,800800.0,28.88,28.93,28.77,28.88,800800.0
2011-03-01 14:10:00,28.88,28.98,28.83,28.98,710500.0,28.88,28.98,28.83,28.98,710500.0
2011-03-01 14:20:00,28.97,29.06,28.93,28.95,1253000.0,28.97,29.06,28.93,28.95,1253000.0
2011-03-01 14:30:00,28.94,28.99,28.86,28.96,674100.0,28.94,28.99,28.86,28.96,674100.0
2011-03-01 14:40:00,28.95,28.95,28.87,28.91,385700.0,28.95,28.95,28.87,28.91,385700.0
2011-03-01 14:50:00,28.91,28.96,28.87,28.9,733600.0,28.91,28.96,28.87,28.9,733600.0
2011-03-01 15:00:00,28.91,28.98,28.81,28.85,923300.0,28.91,28.98,28.81,28.85,923300.0
2011-03-01 15:10:00,28.85,29.11,28.79,29.11,1252300.0,28.85,29.11,28.79,29.11,1252300.0
2011-03-01 15:20:00,29.1,29.41,29.1,29.41,2594900.0,29.1,29.41,29.1,29.41,2594900.0
2011-03-01 15:30:00,29.4,29.46,29.31,29.35,1665300.0,29.4,29.46,29.31,29.35,1665300.0
2011-03-01 15:40:00,29.37,29.39,29.18,29.2,1186500.0,29.37,29.39,29.18,29.2,1186500.0
2011-03-01 15:50:00,29.19,29.34,29.14,29.31,2298800.0,29.19,29.34,29.14,29.31,2298800.0
2011-03-02 09:30:00,29.29,29.64,29.14,29.33,2282700.0,29.29,29.64,29.14,29.33,2282700.0
2011-03-02 09:40:00,29.32,29.43,29.08,29.35,1623300.0,29.32,29.43,29.08,29.35,1623300.0
2011-03-02 09:50:00,29.35,29.5,29.17,29.31,1330700.0,29.35,29.5,29.17,29.31,1330700.0
2011-03-02 10:00:00,29.33,29.42,29.21,29.36,785400.0,29.33,29.42,29.21,29.36,785400.0
2011-03-02 10:10:00,29.36,29.37,29.15,29.24,1478400.0,29.36,29.37,29.15,29.24,1478400.0
2011-03-02 10:20:00,29.26,29.31,29.01,29.14,1132600.0,29.26,29.31,29.01,29.14,1132600.0
2011-03-02 10:30:00,29.14,29.32,29.08,29.32,993300.0,29.14,29.32,29.08,29.32,993300.0
2011-03-02 10:40:00,29.33,29.42,29.26,29.37,1024800.0,29.33,29.42,29.26,29.37,1024800.0
2011-03-02 10:50:00,29.37,29.5,29.32,29.46,830200.0,29.37,29.5,29.32,29.46,830200.0
2011-03-02 11:00:00,29.46,29.54,29.4,29.5,970900.0,29.46,29.54,29.4,29.5,970900.0
2011-03-02 11:10:00,29.51,29.51,29.29,29.46,1099700.0,29.51,29.51,29.29,29.46,1099700.0
2011-03-02 11:20:00,29.48,29.51,29.27,29.28,613200.0,29.48,29.51,29.27,29.28,613200.0
2011-03-02 11:30:00,29.28,29.39,29.22,29.38,448000.0,29.28,29.39,29.22,29.38,448000.0
2011-03-02 11:40:00,29.38,29.45,29.26,29.32,494900.0,29.38,29.45,29.26,29.32,494900.0
2011-03-02 11:50:00,29.32,29.36,29.14,29.21,581700.0,29.32,29.36,29.14,29.21,581700.0
2011-03-02 12:00:00,29.21,29.23,28.91,29.03,1699600.0,29.21,29.23,28.91,29.03,1699600.0
2011-03-02 12:10:00,29.03,29.08,28.82,28.97,895300.0,29.03,29.08,28.82,28.97,895300.0
2011-03-02 12:20:00,28.96,29.11,28.93,29.07,417200.0,28.96,29.11,28.93,29.07,417200.0
2011-03-02 12:30:00,29.04,29.13,28.97,29.09,594300.0,29.04,29.13,28.97,29.09,594300.0
2011-03-02 12:40:00,29.1,29.2,29.09,29.12,545300.0,29.1,29.2,29.09,29.12,545300.0
2011-03-02 12:50:00,29.14,29.14,29.04,29.09,435400.0,29.14,29.14,29.04,29.09,435400.0
2011-03-02 13:00:00,29.09,29.21,29.06,29.12,568400.0,29.09,29.21,29.06,29.12,568400.0
2011-03-02 13:10:00,29.12,29.13,29.0,29.09,891100.0,29.12,29.13,29.0,29.09,891100.0
2011-03-02 13:20:00,29.08,29.2,29.08,29.15,332500.0,29.08,29.2,29.08,29.15,332500.0
2011-03-02 13:30:00,29.14,29.15,29.01,29.03,318500.0,29.14,29.15,29.01,29.03,318500.0
2011-03-02 13:40:00,29.04,29.09,28.94,29.09,578900.0,29.04,29.09,28.94,29.09,578900.0
2011-03-02 13:50:00,29.08,29.13,28.98,29.06,448700.0,29.08,29.13,28.98,29.06,448700.0
2011-03-02 14:00:00,29.06,29.06,28.91,29.03,378000.0,29.06,29.06,28.91,29.03,378000.0
2011-03-02 14:10:00,29.04,29.14,29.02,29.1,459200.0,29.04,29.14,29.02,29.1,459200.0
2011-03-02 14:20:00,29.11,29.21,29.09,29.14,618800.0,29.11,29.21,29.09,29.14,618800.0
2011-03-02 14:30:00,29.15,29.2,29.1,29.14,362600.0,29.15,29.2,29.1,29.14,362600.0
2011-03-02 14:40:00,29.15,29.18,29.1,29.13,612500.0,29.15,29.18,29.1,29.13,612500.0
2011-03-02 14:50:00,29.12,29.12,29.01,29.04,487200.0,29.12,29.12,29.01,29.04,487200.0
2011-03-02 15:00:00,29.05,29.14,29.03,29.11,769300.0,29.05,29.14,29.03,29.11,769300.0
2011-03-02 15:10:00,29.11,29.2,29.11,29.16,579600.0,29.11,29.2,29.11,29.16,579600.0
2011-03-02 15:20:00,29.16,29.35,29.16,29.28,1338400.0,29.16,29.35,29.16,29.28,1338400.0
2011-03-02 15:30:00,29.28,29.3,29.17,29.26,833700.0,29.28,29.3,29.17,29.26,833700.0
2011-03-02 15:40:00,29.27,29.27,29.19,29.24,730800.0,29.27,29.27,29.19,29.24,730800.0
2011-03-02 15:50:00,29.24,29.25,29.11,29.18,1242500.0,29.24,29.25,29.11,29.18,1242500.0
2011-03-03 09:30:00,29.5,29.58,29.22,29.27,1740200.0,29.5,29.58,29.22,29.27,1740200.0
2011-03-03 09:40:00,29.27,29.35,29.11,29.29,1525300.0,29.27,29.35,29.11,29.29,1525300.0
2011-03-03 09:50:00,29.29,29.35,29.2,29.31,870100.0,29.29,29.35,29.2,29.31,870100.0
2011-03-03 10:00:00,29.31,29.49,29.26,29.33,1278900.0,29.31,29.49,29.26,29.33,1278900.0
2011-03-03 10:10:00,29.32,29.42,29.32,29.33,305900.0,29.32,29.42,29.32,29.33,305900.0
2011-03-03 10:20:00,29.32,29.36,29.22,29.31,464800.0,29.32,29.36,29.22,29.31,464800.0
2011-03-03 10:30:00,29.31,29.35,29.23,29.27,669200.0,29.31,29.35,29.23,29.27,669200.0
2011-03-03 10:40:00,29.28,29.35,29.18,29.2,835800.0,29.28,29.35,29.18,29.2,835800.0
2011-03-03 10:50:00,29.19,29.26,29.0,29.09,1335600.0,29.19,29.26,29.0,29.09,1335600.0
2011-03-03 11:00:00,29.08,29.12,28.91,28.98,1438500.0,29.08,29.12,28.91,28.98,1438500.0
2011-03-03 11:10:00,28.96,29.02,28.87,28.87,1325100.0,28.96,29.02,28.87,28.87,1325100.0
2011-03-03 11:20:00,28.87,28.91,28.62,28.87,2642500.0,28.87,28.91,28.62,28.87,2642500.0
2011-03-03 11:30:00,28.87,28.96,28.81,28.86,882000.0,28.87,28.96,28.81,28.86,882000.0
2011-03-03 11:40:00,28.86,29.04,28.84,28.93,868700.0,28.86,29.04,28.84,28.93,868700.0
2011-03-03 11:50:00,28.93,29.0,28.91,28.98,807800.0,28.93,29.0,28.91,28.98,807800.0
2011-03-03 12:00:00,28.98,28.98,28.89,28.95,336000.0,28.98,28.98,28.89,28.95,336000.0
2011-03-03 12:10:00,28.96,29.12,28.94,29.07,715400.0,28.96,29.12,28.94,29.07,715400.0
2011-03-03 12:20:00,29.06,29.12,29.01,29.04,637000.0,29.06,29.12,29.01,29.04,637000.0
2011-03-03 12:30:00,29.04,29.27,29.01,29.26,1052100.0,29.04,29.27,29.01,29.26,1052100.0
2011-03-03 12:40:00,29.27,29.44,29.23,29.41,1439200.0,29.27,29.44,29.23,29.41,1439200.0
2011-03-03 12:50:00,29.4,29.48,29.31,29.35,980700.0,29.4,29.48,29.31,29.35,980700.0
2011-03-03 13:00:00,29.34,29.35,29.26,29.31,503300.0,29.34,29.35,29.26,29.31,503300.0
2011-03-03 13:10:00,29.32,29.39,29.32,29.37,518700.0,29.32,29.39,29.32,29.37,518700.0
2011-03-03 13:20:00,29.37,29.42,29.27,29.28,625800.0,29.37,29.42,29.27,29.28,625800.0
2011-03-03 13:30:00,29.28,29.33,29.22,29.28,774200.0,29.28,29.33,29.22,29.28,774200.0
2011-03-03 13:40:00,29.27,29.33,29.23,29.29,316400.0,29.27,29.33,29.23,29.29,316400.0
2011-03-03 13:50:00,29.32,29.32,29.25,29.28,263200.0,29.32,29.32,29.25,29.28,263200.0
2011-03-03 14:00:00,29.28,29.41,29.27,29.35,519400.0,29.28,29.41,29.27,29.35,519400.0
2011-03-03 14:10:00,29.36,29.44,29.36,29.39,642600.0,29.36,29.44,29.36,29.39,642600.0
2011-03-03 14:20:00,29.41,29.42,29.28,29.31,596400.0,29.41,29.42,29.28,29.31,596400.0
2011-03-03 14:30:00,29.31,29.33,29.24,29.27,865900.0,29.31,29.33,29.24,29.27,865900.0
2011-03-03 14:40:00,29.27,29.31,29.23,29.24,548800.0,29.27,29.31,29.23,29.24,548800.0
2011-03-03 14:50:00,29.25,29.26,29.17,29.22,669900.0,29.25,29.26,29.17,29.22,669900.0
2011-03-03 15:00:00,29.23,29.24,29.17,29.19,491400.0,29.23,29.24,29.17,29.19,491400.0
2011-03-03 15:10:00,29.18,29.2,29.08,29.11,749700.0,29.18,29.2,29.08,29.11,749700.0
2011-03-03 15:20:00,29.11,29.19,29.1,29.17,495600.0,29.11,29.19,29.1,29.17,495600.0
2011-03-03 15:30:00,29.16,29.17,29.0,29.09,921900.0,29.16,29.17,29.0,29.09,921900.0
2011-03-03 15:40:00,29.09,29.11,29.05,29.06,627900.0,29.09,29.11,29.05,29.06,627900.0
2011-03-03 15:50:00,29.05,29.07,28.99,29.05,1761200.0,29.05,29.07,28.99,29.05,1761200.0
2011-03-04 09:30:00,29.13,29.49,29.11,29.43,2920400.0,29.13,29.49,29.11,29.43,2920400.0
2011-03-04 09:40:00,29.44,30.04,29.42,29.91,6355300.0,29.44,30.04,29.42,29.91,6355300.0
2011-03-04 09:50:00,29.91,30.1,29.77,30.08,3164000.0,29.91,30.1,29.77,30.08,3164000.0
2011-03-04 10:00:00,30.09,30.18,29.87,29.92,2818900.0,30.09,30.18,29.87,29.92,2818900.0
2011-03-04 10:10:00,29.95,30.0,29.83,29.85,1623300.0,29.95,30.0,29.83,29.85,1623300.0
2011-03-04 10:20:00,29.87,30.02,29.79,30.02,1458100.0,29.87,30.02,29.79,30.02,1458100.0
2011-03-04 10:30:00,30.02,30.08,29.94,30.07,1294300.0,30.02,30.08,29.94,30.07,1294300.0
2011-03-04 10:40:00,30.06,30.09,29.96,30.01,1114400.0,30.06,30.09,29.96,30.01,1114400.0
2011-03-04 10:50:00,30.02,30.17,30.01,30.14,1267000.0,30.02,30.17,30.01,30.14,1267000.0
2011-03-04 11:00:00,30.15,30.17,30.02,30.04,960400.0,30.15,30.17,30.02,30.04,960400.0
2011-03-04 11:10:00,30.03,30.07,29.93,29.99,867300.0,30.03,30.07,29.93,29.99,867300.0
2011-03-04 11:20:00,29.99,30.04,29.96,30.04,278600.0,29.99,30.04,29.96,30.04,278600.0
2011-03-04 11:30:00,30.04,30.09,29.98,30.07,587300.0,30.04,30.09,29.98,30.07,587300.0
2011-03-04 11:40:00,30.07,30.09,29.97,29.99,367500.0,30.07,30.09,29.97,29.99,367500.0
2011-03-04 11:50:00,30.0,30.05,29.93,29.96,533400.0,30.0,30.05,29.93,29.96,533400.0
2011-03-04 12:00:00,29.97,30.01,29.8,29.86,1239700.0,29.97,30.01,29.8,29.86,1239700.0
2011-03-04 12:10:00,29.86,29.89,29.71,29.82,1155700.0,29.86,29.89,29.71,29.82,1155700.0
2011-03-04 12:20:00,29.81,29.86,29.73,29.83,705600.0,29.81,29.86,29.73,29.83,705600.0
2011-03-04 12:30:00,29.83,29.96,29.81,29.94,585900.0,29.83,29.96,29.81,29.94,585900.0
2011-03-04 12:40:00,29.94,29.95,29.87,29.9,292600.0,29.94,29.95,29.87,29.9,292600.0
2011-03-04 12:50:00,29.9,29.96,29.87,29.94,376600.0,29.9,29.96,29.87,29.94,376600.0
2011-03-04 13:00:00,29.94,29.99,29.94,29.96,369600.0,29.94,29.99,29.94,29.96,369600.0
2011-03-04 13:10:00,29.98,29.98,29.86,29.89,303100.0,29.98,29.98,29.86,29.89,303100.0
2011-03-04 13:20:00,29.91,29.96,29.88,29.93,299600.0,29.91,29.96,29.88,29.93,299600.0
2011-03-04 13:30:00,29.94,30.03,29.93,30.02,477400.0,29.94,30.03,29.93,30.02,477400.0
2011-03-04 13:40:00,30.02,30.03,29.94,29.98,311500.0,30.02,30.03,29.94,29.98,311500.0
2011-03-04 13:50:00,29.98,30.0,29.87,29.99,670600.0,29.98,30.0,29.87,29.99,670600.0
2011-03-04 14:00:00,29.98,30.04,29.93,29.96,744100.0,29.98,30.04,29.93,29.96,744100.0
2011-03-04 14:10:00,29.96,30.0,29.93,29.98,361200.0,29.96,30.0,29.93,29.98,361200.0
2011-03-04 14:20:00,30.0,30.08,29.92,30.0,1070300.0,30.0,30.08,29.92,30.0,1070300.0
2011-03-04 14:30:00,30.01,30.07,29.98,30.06,543200.0,30.01,30.07,29.98,30.06,543200.0
2011-03-04 14:40:00,30.06,30.11,30.0,30.04,595700.0,30.06,30.11,30.0,30.04,595700.0
2011-03-04 14:50:00,30.03,30.09,30.0,30.07,445200.0,30.03,30.09,30.0,30.07,445200.0
2011-03-04 15:00:00,30.08,30.1,30.03,30.04,634900.0,30.08,30.1,30.03,30.04,634900.0
2011-03-04 15:10:00,30.04,30.08,29.99,30.03,679700.0,30.04,30.08,29.99,30.03,679700.0
2011-03-04 15:20:00,30.03,30.06,29.97,29.99,612500.0,30.03,30.06,29.97,29.99,612500.0
2011-03-04 15:30:00,29.99,30.04,29.93,30.02,1009400.0,29.99,30.04,29.93,30.02,1009400.0
2011-03-04 15:40:00,30.02,30.08,30.0,30.03,956900.0,30.02,30.08,30.0,30.03,956900.0
2011-03-04 15:50:00,30.04,30.1,30.02,30.09,2326100.0,30.04,30.1,30.02,30.09,2326100.0
2011-03-07 09:30:00,30.68,30.7,30.37,30.51,2814700.0,30.68,30.7,30.37,30.51,2814700.0
2011-03-07 09:40:00,30.48,30.51,30.21,30.27,1876700.0,30.48,30.51,30.21,30.27,1876700.0
2011-03-07 09:50:00,30.28,30.38,30.16,30.32,1652700.0,30.28,30.38,30.16,30.32,1652700.0
2011-03-07 10:00:00,30.33,30.34,30.16,30.2,991900.0,30.33,30.34,30.16,30.2,991900.0
2011-03-07 10:10:00,30.2,30.25,30.09,30.13,1137500.0,30.2,30.25,30.09,30.13,1137500.0
2011-03-07 10:20:00,30.1,30.2,30.06,30.16,1014300.0,30.1,30.2,30.06,30.16,1014300.0
2011-03-07 10:30:00,30.14,30.16,30.0,30.03,923300.0,30.14,30.16,30.0,30.03,923300.0
2011-03-07 10:40:00,30.02,30.03,29.82,29.86,1484000.0,30.02,30.03,29.82,29.86,1484000.0
2011-03-07 10:50:00,29.86,29.93,29.78,29.91,857500.0,29.86,29.93,29.78,29.91,857500.0
2011-03-07 11:00:00,29.89,29.89,29.49,29.63,1693300.0,29.89,29.89,29.49,29.63,1693300.0
2011-03-07 11:10:00,29.61,29.72,29.54,29.71,912800.0,29.61,29.72,29.54,29.71,912800.0
2011-03-07 11:20:00,29.72,29.86,29.69,29.72,1134000.0,29.72,29.86,29.69,29.72,1134000.0
2011-03-07 11:30:00,29.74,29.81,29.51,29.65,865900.0,29.74,29.81,29.51,29.65,865900.0
2011-03-07 11:40:00,29.65,29.7,29.47,29.53,759500.0,29.65,29.7,29.47,29.53,759500.0
2011-03-07 11:50:00,29.54,29.59,29.44,29.48,1224300.0,29.54,29.59,29.44,29.48,1224300.0
2011-03-07 12:00:00,29.5,29.6,29.44,29.59,562800.0,29.5,29.6,29.44,29.59,562800.0
2011-03-07 12:10:00,29.58,29.63,29.52,29.55,564200.0,29.58,29.63,29.52,29.55,564200.0
2011-03-07 12:20:00,29.55,29.59,29.45,29.48,973000.0,29.55,29.59,29.45,29.48,973000.0
2011-03-07 12:30:00,29.48,29.53,29.4,29.47,773500.0,29.48,29.53,29.4,29.47,773500.0
2011-03-07 12:40:00,29.47,29.47,29.32,29.38,538300.0,29.47,29.47,29.32,29.38,538300.0
2011-03-07 12:50:00,29.36,29.39,29.22,29.3,1105300.0,29.36,29.39,29.22,29.3,1105300.0
2011-03-07 13:00:00,29.31,29.32,29.2,29.24,508200.0,29.31,29.32,29.2,29.24,508200.0
2011-03-07 13:10:00,29.24,29.37,29.18,29.32,749000.0,29.24,29.37,29.18,29.32,749000.0
2011-03-07 13:20:00,29.32,29.44,29.32,29.34,530600.0,29.32,29.44,29.32,29.34,530600.0
2011-03-07 13:30:00,29.34,29.5,29.34,29.46,385700.0,29.34,29.5,29.34,29.46,385700.0
2011-03-07 13:40:00,29.45,29.45,29.36,29.37,606900.0,29.45,29.45,29.36,29.37,606900.0
2011-03-07 13:50:00,29.37,29.42,29.33,29.37,544600.0,29.37,29.42,29.33,29.37,544600.0
2011-03-07 14:00:00,29.35,29.41,29.34,29.36,219100.0,29.35,29.41,29.34,29.36,219100.0
2011-03-07 14:10:00,29.37,29.45,29.26,29.45,427700.0,29.37,29.45,29.26,29.45,427700.0
2011-03-07 14:20:00,29.44,29.47,29.36,29.43,441700.0,29.44,29.47,29.36,29.43,441700.0
2011-03-07 14:30:00,29.41,29.47,29.36,29.45,370300.0,29.41,29.47,29.36,29.45,370300.0
2011-03-07 14:40:00,29.43,29.46,29.37,29.45,368200.0,29.43,29.46,29.37,29.45,368200.0
2011-03-07 14:50:00,29.45,29.5,29.4,29.45,345800.0,29.45,29.5,29.4,29.45,345800.0
2011-03-07 15:00:00,29.45,29.57,29.42,29.54,539000.0,29.45,29.57,29.42,29.54,539000.0
2011-03-07 15:10:00,29.55,29.65,29.46,29.59,1022700.0,29.55,29.65,29.46,29.59,1022700.0
2011-03-07 15:20:00,29.59,29.8,29.46,29.73,1106000.0,29.59,29.8,29.46,29.73,1106000.0
2011-03-07 15:30:00,29.73,29.87,29.46,29.81,1311800.0,29.73,29.87,29.46,29.81,1311800.0
2011-03-07 15:40:00,29.81,29.83,29.71,29.74,697900.0,29.81,29.83,29.71,29.74,697900.0
2011-03-07 15:50:00,29.75,29.75,29.57,29.62,1467900.0,29.75,29.75,29.57,29.62,1467900.0
2011-03-08 09:30:00,28.6,28.81,28.21,28.43,6570200.0,28.6,28.81,28.21,28.43,6570200.0
2011-03-08 09:40:00,28.43,28.57,28.32,28.4,2898000.0,28.43,28.57,28.32,28.4,2898000.0
2011-03-08 09:50:00,28.43,28.89,28.4,28.87,3266900.0,28.43,28.89,28.4,28.87,3266900.0
2011-03-08 10:00:00,28.89,28.89,28.44,28.47,2134300.0,28.89,28.89,28.44,28.47,2134300.0
2011-03-08 10:10:00,28.5,28.58,28.37,28.44,2061500.0,28.5,28.58,28.37,28.44,2061500.0
2011-03-08 10:20:00,28.45,28.52,28.33,28.47,1659700.0,28.45,28.52,28.33,28.47,1659700.0
2011-03-08 10:30:00,28.47,28.5,28.22,28.29,1847300.0,28.47,28.5,28.22,28.29,1847300.0
2011-03-08 10:40:00,28.29,28.35,28.16,28.25,2115400.0,28.29,28.35,28.16,28.25,2115400.0
2011-03-08 10:50:00,28.25,28.29,28.14,28.15,1437100.0,28.25,28.29,28.14,28.15,1437100.0
2011-03-08 11:00:00,28.15,28.36,28.12,28.32,1719200.0,28.15,28.36,28.12,28.32,1719200.0
2011-03-08 11:10:00,28.32,28.35,28.14,28.23,1200500.0,28.32,28.35,28.14,28.23,1200500.0
2011-03-08 11:20:00,28.23,28.39,28.19,28.31,1322300.0,28.23,28.39,28.19,28.31,1322300.0
2011-03-08 11:30:00,28.31,28.36,28.25,28.3,904400.0,28.31,28.36,28.25,28.3,904400.0
2011-03-08 11:40:00,28.31,28.42,28.29,28.4,984200.0,28.31,28.42,28.29,28.4,984200.0
2011-03-08 11:50:00,28.4,28.49,28.38,28.47,786800.0,28.4,28.49,28.38,28.47,786800.0
2011-03-08 12:00:00,28.47,28.47,28.29,28.31,894600.0,28.47,28.47,28.29,28.31,894600.0
2011-03-08 12:10:00,28.31,28.33,28.26,28.3,653100.0,28.31,28.33,28.26,28.3,653100.0
2011-03-08 12:20:00,28.31,28.4,28.28,28.32,366800.0,28.31,28.4,28.28,28.32,366800.0
2011-03-08 12:30:00,28.31,28.34,28.27,28.28,471800.0,28.31,28.34,28.27,28.28,471800.0
2011-03-08 12:40:00,28.28,28.31,28.02,28.03,2951900.0,28.28,28.31,28.02,28.03,2951900.0
2011-03-08 12:50:00,28.03,28.14,28.0,28.11,2020200.0,28.03,28.14,28.0,28.11,2020200.0
2011-03-08 13:00:00,28.12,28.19,28.05,28.11,1382500.0,28.12,28.19,28.05,28.11,1382500.0
2011-03-08 13:10:00,28.11,28.13,28.01,28.03,1060500.0,28.11,28.13,28.01,28.03,1060500.0
2011-03-08 13:20:00,28.01,28.09,28.0,28.06,968100.0,28.01,28.09,28.0,28.06,968100.0
2011-03-08 13:30:00,28.06,28.06,27.92,28.0,1814400.0,28.06,28.06,27.92,28.0,1814400.0
2011-03-08 13:40:00,27.98,28.03,27.9,27.99,1612100.0,27.98,28.03,27.9,27.99,1612100.0
2011-03-08 13:50:00,27.99,28.0,27.92,27.98,737800.0,27.99,28.0,27.92,27.98,737800.0
2011-03-08 14:00:00,27.99,28.04,27.87,27.89,1445500.0,27.99,28.04,27.87,27.89,1445500.0
2011-03-08 14:10:00,27.9,27.91,27.84,27.89,1775200.0,27.9,27.91,27.84,27.89,1775200.0
2011-03-08 14:20:00,27.9,27.92,27.83,27.87,935900.0,27.9,27.92,27.83,27.87,935900.0
2011-03-08 14:30:00,27.88,27.89,27.77,27.82,1356600.0,27.88,27.89,27.77,27.82,1356600.0
2011-03-08 14:40:00,27.82,27.97,27.81,27.93,1565200.0,27.82,27.97,27.81,27.93,1565200.0
2011-03-08 14:50:00,27.93,27.95,27.86,27.89,858900.0,27.93,27.95,27.86,27.89,858900.0
2011-03-08 15:00:00,27.89,28.03,27.88,28.03,1375500.0,27.89,28.03,27.88,28.03,1375500.0
2011-03-08 15:10:00,28.02,28.09,28.0,28.04,1599500.0,28.02,28.09,28.0,28.04,1599500.0
2011-03-08 15:20:00,28.03,28.04,27.91,27.98,1024100.0,28.03,28.04,27.91,27.98,1024100.0
2011-03-08 15:30:00,27.97,28.02,27.94,27.98,893900.0,27.97,28.02,27.94,27.98,893900.0
2011-03-08 15:40:00,27.98,28.02,27.88,27.92,1458100.0,27.98,28.02,27.88,27.92,1458100.0
2011-03-08 15:50:00,27.92,27.94,27.82,27.91,3290000.0,27.92,27.94,27.82,27.91,3290000.0
2011-03-09 09:30:00,27.9,28.49,27.89,28.19,5055400.0,27.9,28.49,27.89,28.19,5055400.0
2011-03-09 09:40:00,28.23,28.23,28.0,28.08,2846900.0,28.23,28.23,28.0,28.08,2846900.0
2011-03-09 09:50:00,28.08,28.2,27.97,28.03,1981700.0,28.08,28.2,27.97,28.03,1981700.0
2011-03-09 10:00:00,28.03,28.19,27.97,28.18,1975400.0,28.03,28.19,27.97,28.18,1975400.0
2011-03-09 10:10:00,28.16,28.17,27.87,28.06,1722700.0,28.16,28.17,27.87,28.06,1722700.0
2011-03-09 10:20:00,28.08,28.13,27.98,28.07,1169000.0,28.08,28.13,27.98,28.07,1169000.0
2011-03-09 10:30:00,28.06,28.09,27.8,27.81,1653400.0,28.06,28.09,27.8,27.81,1653400.0
2011-03-09 10:40:00,27.82,27.86,27.48,27.63,4594100.0,27.82,27.86,27.48,27.63,4594100.0
2011-03-09 10:50:00,27.64,27.65,27.3,27.57,2620100.0,27.64,27.65,27.3,27.57,2620100.0
2011-03-09 11:00:00,27.54,27.68,27.52,27.61,1324400.0,27.54,27.68,27.52,27.61,1324400.0
2011-03-09 11:10:00,27.63,27.68,27.51,27.56,1194200.0,27.63,27.68,27.51,27.56,1194200.0
2011-03-09 11:20:00,27.55,27.6,27.37,27.39,1593200.0,27.55,27.6,27.37,27.39,1593200.0
2011-03-09 11:30:00,27.39,27.55,27.37,27.5,1161300.0,27.39,27.55,27.37,27.5,1161300.0
2011-03-09 11:40:00,27.52,27.56,27.45,27.51,778400.0,27.52,27.56,27.45,27.51,778400.0
2011-03-09 11:50:00,27.52,27.65,27.5,27.6,1376900.0,27.52,27.65,27.5,27.6,1376900.0
2011-03-09 12:00:00,27.61,27.81,27.6,27.65,2275000.0,27.61,27.81,27.6,27.65,2275000.0
2011-03-09 12:10:00,27.64,27.68,27.52,27.57,907900.0,27.64,27.68,27.52,27.57,907900.0
2011-03-09 12:20:00,27.56,27.62,27.53,27.57,493500.0,27.56,27.62,27.53,27.57,493500.0
2011-03-09 12:30:00,27.58,27.63,27.54,27.59,448000.0,27.58,27.63,27.54,27.59,448000.0
2011-03-09 12:40:00,27.6,27.71,27.58,27.71,396900.0,27.6,27.71,27.58,27.71,396900.0
2011-03-09 12:50:00,27.71,27.75,27.62,27.63,721700.0,27.71,27.75,27.62,27.63,721700.0
2011-03-09 13:00:00,27.63,27.65,27.54,27.56,755300.0,27.63,27.65,27.54,27.56,755300.0
2011-03-09 13:10:00,27.56,27.68,27.56,27.62,445900.0,27.56,27.68,27.56,27.62,445900.0
2011-03-09 13:20:00,27.6,27.62,27.46,27.51,623700.0,27.6,27.62,27.46,27.51,623700.0
2011-03-09 13:30:00,27.52,27.53,27.38,27.41,728000.0,27.52,27.53,27.38,27.41,728000.0
2011-03-09 13:40:00,27.41,27.49,27.36,27.49,720300.0,27.41,27.49,27.36,27.49,720300.0
2011-03-09 13:50:00,27.47,27.5,27.39,27.49,648200.0,27.47,27.5,27.39,27.49,648200.0
2011-03-09 14:00:00,27.48,27.59,27.46,27.58,676900.0,27.48,27.59,27.46,27.58,676900.0
2011-03-09 14:10:00,27.59,27.7,27.56,27.65,718200.0,27.59,27.7,27.56,27.65,718200.0
2011-03-09 14:20:00,27.66,27.68,27.55,27.56,717500.0,27.66,27.68,27.55,27.56,717500.0
2011-03-09 14:30:00,27.56,27.6,27.53,27.54,634900.0,27.56,27.6,27.53,27.54,634900.0
2011-03-09 14:40:00,27.53,27.65,27.52,27.62,417200.0,27.53,27.65,27.52,27.62,417200.0
2011-03-09 14:50:00,27.62,27.7,27.6,27.63,422100.0,27.62,27.7,27.6,27.63,422100.0
2011-03-09 15:00:00,27.63,27.69,27.6,27.64,512400.0,27.63,27.69,27.6,27.64,512400.0
2011-03-09 15:10:00,27.64,27.7,27.62,27.66,513100.0,27.64,27.7,27.62,27.66,513100.0
2011-03-09 15:20:00,27.66,27.66,27.57,27.59,585200.0,27.66,27.66,27.57,27.59,585200.0
2011-03-09 15:30:00,27.59,27.63,27.49,27.54,874300.0,27.59,27.63,27.49,27.54,874300.0
2011-03-09 15:40:00,27.54,27.61,27.51,27.57,941500.0,27.54,27.61,27.51,27.57,941500.0
2011-03-09 15:50:00,27.57,27.59,27.55,27.57,1291500.0,27.57,27.59,27.55,27.57,1291500.0
2011-03-10 09:30:00,27.31,27.32,26.98,27.28,3349500.0,27.31,27.32,26.98,27.28,3349500.0
2011-03-10 09:40:00,27.28,27.89,27.24,27.84,4753700.0,27.28,27.89,27.24,27.84,4753700.0
2011-03-10 09:50:00,27.83,28.0,27.73,27.99,3089800.0,27.83,28.0,27.73,27.99,3089800.0
2011-03-10 10:00:00,28.0,28.19,27.75,27.81,4408600.0,28.0,28.19,27.75,27.81,4408600.0
2011-03-10 10:10:00,27.8,27.95,27.65,27.94,2212700.0,27.8,27.95,27.65,27.94,2212700.0
2011-03-10 10:20:00,27.94,28.04,27.9,27.94,1379700.0,27.94,28.04,27.9,27.94,1379700.0
2011-03-10 10:30:00,27.94,28.0,27.81,27.98,1138900.0,27.94,28.0,27.81,27.98,1138900.0
2011-03-10 10:40:00,27.99,28.13,27.98,28.07,1418200.0,27.99,28.13,27.98,28.07,1418200.0
2011-03-10 10:50:00,28.06,28.14,27.99,28.09,1292900.0,28.06,28.14,27.99,28.09,1292900.0
2011-03-10 11:00:00,28.09,28.34,28.05,28.23,1892100.0,28.09,28.34,28.05,28.23,1892100.0
2011-03-10 11:10:00,28.22,28.27,28.05,28.26,1250200.0,28.22,28.27,28.05,28.26,1250200.0
2011-03-10 11:20:00,28.26,28.29,28.18,28.21,902300.0,28.26,28.29,28.18,28.21,902300.0
2011-03-10 11:30:00,28.22,28.28,28.12,28.24,594300.0,28.22,28.28,28.12,28.24,594300.0
2011-03-10 11:40:00,28.24,28.27,28.18,28.22,890400.0,28.24,28.27,28.18,28.22,890400.0
2011-03-10 11:50:00,28.23,28.39,28.21,28.35,913500.0,28.23,28.39,28.21,28.35,913500.0
2011-03-10 12:00:00,28.34,28.35,28.24,28.28,876400.0,28.34,28.35,28.24,28.28,876400.0
2011-03-10 12:10:00,28.27,28.36,28.27,28.29,840700.0,28.27,28.36,28.27,28.29,840700.0
2011-03-10 12:20:00,28.28,28.33,28.24,28.29,701400.0,28.28,28.33,28.24,28.29,701400.0
2011-03-10 12:30:00,28.3,28.46,28.28,28.46,1609300.0,28.3,28.46,28.28,28.46,1609300.0
2011-03-10 12:40:00,28.46,28.61,28.43,28.48,3114300.0,28.46,28.61,28.43,28.48,3114300.0
2011-03-10 12:50:00,28.47,28.84,28.47,28.8,3201100.0,28.47,28.84,28.47,28.8,3201100.0
2011-03-10 13:00:00,28.8,29.11,28.77,28.8,4147500.0,28.8,29.11,28.77,28.8,4147500.0
2011-03-10 13:10:00,28.8,28.89,28.74,28.76,1176700.0,28.8,28.89,28.74,28.76,1176700.0
2011-03-10 13:20:00,28.76,28.78,28.57,28.64,2011100.0,28.76,28.78,28.57,28.64,2011100.0
2011-03-10 13:30:00,28.61,28.66,28.53,28.56,1441300.0,28.61,28.66,28.53,28.56,1441300.0
2011-03-10 13:40:00,28.54,28.68,28.44,28.62,1658300.0,28.54,28.68,28.44,28.62,1658300.0
2011-03-10 13:50:00,28.62,28.8,28.6,28.65,1079400.0,28.62,28.8,28.6,28.65,1079400.0
2011-03-10 14:00:00,28.64,29.0,28.64,29.0,1766800.0,28.64,29.0,28.64,29.0,1766800.0
2011-03-10 14:10:00,28.99,29.03,28.84,28.89,1548400.0,28.99,29.03,28.84,28.89,1548400.0
2011-03-10 14:20:00,28.89,28.93,28.79,28.86,677600.0,28.89,28.93,28.79,28.86,677600.0
2011-03-10 14:30:00,28.86,28.98,28.81,28.98,895300.0,28.86,28.98,28.81,28.98,895300.0
2011-03-10 14:40:00,28.98,29.03,28.92,28.96,1199100.0,28.98,29.03,28.92,28.96,1199100.0
2011-03-10 14:50:00,28.98,28.99,28.86,28.89,717500.0,28.98,28.99,28.86,28.89,717500.0
2011-03-10 15:00:00,28.88,28.93,28.73,28.73,1022700.0,28.88,28.93,28.73,28.73,1022700.0
2011-03-10 15:10:00,28.72,28.73,28.4,28.42,1854300.0,28.72,28.73,28.4,28.42,1854300.0
2011-03-10 15:20:00,28.41,28.64,28.41,28.61,1495200.0,28.41,28.64,28.41,28.61,1495200.0
2011-03-10 15:30:00,28.61,28.68,28.51,28.62,1223600.0,28.61,28.68,28.51,28.62,1223600.0
2011-03-10 15:40:00,28.63,28.76,28.58,28.65,1747200.0,28.63,28.76,28.58,28.65,1747200.0
2011-03-10 15:50:00,28.62,28.68,28.52,28.57,2195200.0,28.62,28.68,28.52,28.57,2195200.0
2011-03-11 09:30:00,28.89,29.21,28.59,29.03,4070500.0,28.89,29.21,28.59,29.03,4070500.0
2011-03-11 09:40:00,29.03,29.32,28.89,28.89,2975700.0,29.03,29.32,28.89,28.89,2975700.0
2011-03-11 09:50:00,28.89,29.03,28.64,28.81,1927100.0,28.89,29.03,28.64,28.81,1927100.0
2011-03-11 10:00:00,28.79,28.85,28.66,28.81,943600.0,28.79,28.85,28.66,28.81,943600.0
2011-03-11 10:10:00,28.8,29.05,28.8,29.04,1180200.0,28.8,29.05,28.8,29.04,1180200.0
2011-03-11 10:20:00,29.04,29.09,28.86,28.87,1236200.0,29.04,29.09,28.86,28.87,1236200.0
2011-03-11 10:30:00,28.87,28.96,28.83,28.88,551600.0,28.87,28.96,28.83,28.88,551600.0
2011-03-11 10:40:00,28.88,29.0,28.8,28.95,694400.0,28.88,29.0,28.8,28.95,694400.0
2011-03-11 10:50:00,28.96,29.0,28.92,28.98,470400.0,28.96,29.0,28.92,28.98,470400.0
2011-03-11 11:00:00,28.98,29.0,28.9,28.93,335300.0,28.98,29.0,28.9,28.93,335300.0
2011-03-11 11:10:00,28.95,28.97,28.87,28.89,340200.0,28.95,28.97,28.87,28.89,340200.0
2011-03-11 11:20:00,28.89,29.02,28.88,28.99,524300.0,28.89,29.02,28.88,28.99,524300.0
2011-03-11 11:30:00,28.99,29.29,28.93,29.11,648900.0,28.99,29.29,28.93,29.11,648900.0
2011-03-11 11:40:00,29.11,29.21,29.09,29.1,1062600.0,29.11,29.21,29.09,29.1,1062600.0
2011-03-11 11:50:00,29.09,29.21,29.08,29.2,735700.0,29.09,29.21,29.08,29.2,735700.0
2011-03-11 12:00:00,29.2,29.21,29.15,29.16,831600.0,29.2,29.21,29.15,29.16,831600.0
2011-03-11 12:10:00,29.17,29.21,29.15,29.21,660800.0,29.17,29.21,29.15,29.21,660800.0
2011-03-11 12:20:00,29.21,29.25,29.19,29.22,763700.0,29.21,29.25,29.19,29.22,763700.0
2011-03-11 12:30:00,29.23,29.26,29.18,29.2,446600.0,29.23,29.26,29.18,29.2,446600.0
2011-03-11 12:40:00,29.21,29.22,29.12,29.14,601300.0,29.21,29.22,29.12,29.14,601300.0
2011-03-11 12:50:00,29.14,29.21,29.11,29.13,385700.0,29.14,29.21,29.11,29.13,385700.0
2011-03-11 13:00:00,29.13,29.13,28.97,29.05,905100.0,29.13,29.13,28.97,29.05,905100.0
2011-03-11 13:10:00,29.05,29.06,28.96,29.0,611800.0,29.05,29.06,28.96,29.0,611800.0
2011-03-11 13:20:00,29.0,29.06,28.93,29.01,454300.0,29.0,29.06,28.93,29.01,454300.0
2011-03-11 13:30:00,29.01,29.07,29.0,29.05,340200.0,29.01,29.07,29.0,29.05,340200.0
2011-03-11 13:40:00,29.05,29.1,29.04,29.08,226800.0,29.05,29.1,29.04,29.08,226800.0
2011-03-11 13:50:00,29.07,29.11,29.0,29.02,396900.0,29.07,29.11,29.0,29.02,396900.0
2011-03-11 14:00:00,29.02,29.08,29.01,29.04,259000.0,29.02,29.08,29.01,29.04,259000.0
2011-03-11 14:10:00,29.04,29.09,29.02,29.08,310100.0,29.04,29.09,29.02,29.08,310100.0
2011-03-11 14:20:00,29.09,29.11,29.03,29.05,496300.0,29.09,29.11,29.03,29.05,496300.0
2011-03-11 14:30:00,29.05,29.11,28.97,29.02,595000.0,29.05,29.11,28.97,29.02,595000.0
2011-03-11 14:40:00,29.02,29.09,29.01,29.05,694400.0,29.02,29.09,29.01,29.05,694400.0
2011-03-11 14:50:00,29.04,29.07,29.02,29.07,179900.0,29.04,29.07,29.02,29.07,179900.0
2011-03-11 15:00:00,29.07,29.11,29.04,29.07,629300.0,29.07,29.11,29.04,29.07,629300.0
2011-03-11 15:10:00,29.07,29.13,29.07,29.11,776300.0,29.07,29.13,29.07,29.11,776300.0
2011-03-11 15:20:00,29.1,29.13,29.06,29.08,670600.0,29.1,29.13,29.06,29.08,670600.0
2011-03-11 15:30:00,29.08,29.1,29.03,29.04,912100.0,29.08,29.1,29.03,29.04,912100.0
2011-03-11 15:40:00,29.05,29.1,29.0,29.07,1081500.0,29.05,29.1,29.0,29.07,1081500.0
2011-03-11 15:50:00,29.08,29.24,29.05,29.23,2707600.0,29.08,29.24,29.05,29.23,2707600.0
2011-03-14 09:30:00,29.03,29.57,28.93,29.51,2863000.0,29.03,29.57,28.93,29.51,2863000.0
2011-03-14 09:40:00,29.52,29.52,29.21,29.32,1724800.0,29.52,29.52,29.21,29.32,1724800.0
2011-03-14 09:50:00,29.34,29.46,29.26,29.43,1384600.0,29.34,29.46,29.26,29.43,1384600.0
2011-03-14 10:00:00,29.42,29.43,29.24,29.28,896000.0,29.42,29.43,29.24,29.28,896000.0
2011-03-14 10:10:00,29.26,29.28,29.11,29.2,884100.0,29.26,29.28,29.11,29.2,884100.0
2011-03-14 10:20:00,29.21,29.31,29.19,29.23,590100.0,29.21,29.31,29.19,29.23,590100.0
2011-03-14 10:30:00,29.23,29.25,29.03,29.14,942200.0,29.23,29.25,29.03,29.14,942200.0
2011-03-14 10:40:00,29.14,29.24,29.1,29.21,737100.0,29.14,29.24,29.1,29.21,737100.0
2011-03-14 10:50:00,29.19,29.28,29.09,29.09,700700.0,29.19,29.28,29.09,29.09,700700.0
2011-03-14 11:00:00,29.12,29.16,29.07,29.07,503300.0,29.12,29.16,29.07,29.07,503300.0
2011-03-14 11:10:00,29.07,29.09,28.76,28.83,1416100.0,29.07,29.09,28.76,28.83,1416100.0
2011-03-14 11:20:00,28.83,28.89,28.8,28.81,697200.0,28.83,28.89,28.8,28.81,697200.0
2011-03-14 11:30:00,28.81,28.82,28.67,28.71,1041600.0,28.81,28.82,28.67,28.71,1041600.0
2011-03-14 11:40:00,28.71,28.85,28.71,28.77,455000.0,28.71,28.85,28.71,28.77,455000.0
2011-03-14 11:50:00,28.77,28.78,28.69,28.7,400400.0,28.77,28.78,28.69,28.7,400400.0
2011-03-14 12:00:00,28.71,28.82,28.68,28.71,502600.0,28.71,28.82,28.68,28.71,502600.0
2011-03-14 12:10:00,28.7,28.72,28.48,28.57,1299900.0,28.7,28.72,28.48,28.57,1299900.0
2011-03-14 12:20:00,28.57,28.59,28.51,28.52,482300.0,28.57,28.59,28.51,28.52,482300.0
2011-03-14 12:30:00,28.52,28.57,28.43,28.44,515200.0,28.52,28.57,28.43,28.44,515200.0
2011-03-14 12:40:00,28.44,28.52,28.4,28.5,474600.0,28.44,28.52,28.4,28.5,474600.0
2011-03-14 12:50:00,28.51,28.62,28.5,28.6,509600.0,28.51,28.62,28.5,28.6,509600.0
2011-03-14 13:00:00,28.6,28.71,28.58,28.7,429800.0,28.6,28.71,28.58,28.7,429800.0
2011-03-14 13:10:00,28.68,28.75,28.67,28.68,748300.0,28.68,28.75,28.67,28.68,748300.0
2011-03-14 13:20:00,28.7,28.72,28.63,28.66,261800.0,28.7,28.72,28.63,28.66,261800.0
2011-03-14 13:30:00,28.67,28.7,28.57,28.58,541100.0,28.67,28.7,28.57,28.58,541100.0
2011-03-14 13:40:00,28.57,28.73,28.57,28.68,469700.0,28.57,28.73,28.57,28.68,469700.0
2011-03-14 13:50:00,28.68,28.79,28.64,28.73,665000.0,28.68,28.79,28.64,28.73,665000.0
2011-03-14 14:00:00,28.73,28.86,28.69,28.83,365400.0,28.73,28.86,28.69,28.83,365400.0
2011-03-14 14:10:00,28.84,28.86,28.76,28.77,284200.0,28.84,28.86,28.76,28.77,284200.0
2011-03-14 14:20:00,28.77,28.87,28.77,28.83,402500.0,28.77,28.87,28.77,28.83,402500.0
2011-03-14 14:30:00,28.84,28.85,28.78,28.81,338100.0,28.84,28.85,28.78,28.81,338100.0
2011-03-14 14:40:00,28.8,28.85,28.77,28.82,288400.0,28.8,28.85,28.77,28.82,288400.0
2011-03-14 14:50:00,28.83,28.84,28.72,28.76,321300.0,28.83,28.84,28.72,28.76,321300.0
2011-03-14 15:00:00,28.78,28.85,28.77,28.81,380800.0,28.78,28.85,28.77,28.81,380800.0
2011-03-14 15:10:00,28.82,28.9,28.81,28.82,526400.0,28.82,28.9,28.81,28.82,526400.0
2011-03-14 15:20:00,28.82,28.87,28.81,28.82,479500.0,28.82,28.87,28.81,28.82,479500.0
2011-03-14 15:30:00,28.82,28.85,28.69,28.72,1197700.0,28.82,28.85,28.69,28.72,1197700.0
2011-03-14 15:40:00,28.72,28.86,28.71,28.76,908600.0,28.72,28.86,28.71,28.76,908600.0
2011-03-14 15:50:00,28.75,28.82,28.74,28.75,1252300.0,28.75,28.82,28.74,28.75,1252300.0
2011-03-15 09:30:00,28.92,29.42,28.86,29.4,5628000.0,28.92,29.42,28.86,29.4,5628000.0
2011-03-15 09:40:00,29.4,30.04,29.36,29.78,6412700.0,29.4,30.04,29.36,29.78,6412700.0
2011-03-15 09:50:00,29.79,29.8,29.37,29.43,2552200.0,29.79,29.8,29.37,29.43,2552200.0
2011-03-15 10:00:00,29.43,29.68,29.38,29.5,2674000.0,29.43,29.68,29.38,29.5,2674000.0
2011-03-15 10:10:00,29.49,29.63,29.46,29.58,1654800.0,29.49,29.63,29.46,29.58,1654800.0
2011-03-15 10:20:00,29.57,29.71,29.5,29.67,2156700.0,29.57,29.71,29.5,29.67,2156700.0
2011-03-15 10:30:00,29.67,29.67,29.57,29.62,980000.0,29.67,29.67,29.57,29.62,980000.0
2011-03-15 10:40:00,29.63,29.85,29.61,29.84,2423400.0,29.63,29.85,29.61,29.84,2423400.0
2011-03-15 10:50:00,29.85,29.97,29.81,29.94,2239300.0,29.85,29.97,29.81,29.94,2239300.0
2011-03-15 11:00:00,29.91,29.96,29.76,29.94,1221500.0,29.91,29.96,29.76,29.94,1221500.0
2011-03-15 11:10:00,29.95,30.17,29.92,30.15,2467500.0,29.95,30.17,29.92,30.15,2467500.0
2011-03-15 11:20:00,30.14,30.35,30.11,30.17,3084200.0,30.14,30.35,30.11,30.17,3084200.0
2011-03-15 11:30:00,30.16,30.62,30.15,30.6,2966600.0,30.16,30.62,30.15,30.6,2966600.0
2011-03-15 11:40:00,30.62,30.67,30.43,30.59,2228100.0,30.62,30.67,30.43,30.59,2228100.0
2011-03-15 11:50:00,30.59,30.88,30.52,30.78,2667000.0,30.59,30.88,30.52,30.78,2667000.0
2011-03-15 12:00:00,30.77,30.95,30.72,30.8,2268700.0,30.77,30.95,30.72,30.8,2268700.0
2011-03-15 12:10:00,30.8,30.86,30.72,30.72,1313200.0,30.8,30.86,30.72,30.72,1313200.0
2011-03-15 12:20:00,30.73,30.8,30.62,30.79,1061900.0,30.73,30.8,30.62,30.79,1061900.0
2011-03-15 12:30:00,30.81,30.81,30.65,30.69,618100.0,30.81,30.81,30.65,30.69,618100.0
2011-03-15 12:40:00,30.69,30.7,30.5,30.63,1362200.0,30.69,30.7,30.5,30.63,1362200.0
2011-03-15 12:50:00,30.65,30.77,30.62,30.7,858200.0,30.65,30.77,30.62,30.7,858200.0
2011-03-15 13:00:00,30.7,30.84,30.67,30.81,1088500.0,30.7,30.84,30.67,30.81,1088500.0
2011-03-15 13:10:00,30.81,31.04,30.79,30.84,2597000.0,30.81,31.04,30.79,30.84,2597000.0
2011-03-15 13:20:00,30.85,30.97,30.75,30.76,843500.0,30.85,30.97,30.75,30.76,843500.0
2011-03-15 13:30:00,30.76,30.91,30.76,30.86,599900.0,30.76,30.91,30.76,30.86,599900.0
2011-03-15 13:40:00,30.87,30.96,30.83,30.88,625100.0,30.87,30.96,30.83,30.88,625100.0
2011-03-15 13:50:00,30.9,30.97,30.88,30.91,462700.0,30.9,30.97,30.88,30.91,462700.0
2011-03-15 14:00:00,30.92,30.92,30.84,30.89,527800.0,30.92,30.92,30.84,30.89,527800.0
2011-03-15 14:10:00,30.89,31.03,30.87,30.88,1122100.0,30.89,31.03,30.87,30.88,1122100.0
2011-03-15 14:20:00,30.87,31.06,30.86,31.02,1507800.0,30.87,31.06,30.86,31.02,1507800.0
2011-03-15 14:30:00,31.02,31.04,30.94,30.98,695800.0,31.02,31.04,30.94,30.98,695800.0
2011-03-15 14:40:00,30.96,31.11,30.94,31.05,1316000.0,30.96,31.11,30.94,31.05,1316000.0
2011-03-15 14:50:00,31.05,31.09,30.94,30.96,794500.0,31.05,31.09,30.94,30.96,794500.0
2011-03-15 15:00:00,30.94,31.06,30.92,31.04,653100.0,30.94,31.06,30.92,31.04,653100.0
2011-03-15 15:10:00,31.04,31.13,30.97,31.07,1622600.0,31.04,31.13,30.97,31.07,1622600.0
2011-03-15 15:20:00,31.08,31.19,31.08,31.15,1705900.0,31.08,31.19,31.08,31.15,1705900.0
2011-03-15 15:30:00,31.15,31.19,31.0,31.19,1950900.0,31.15,31.19,31.0,31.19,1950900.0
2011-03-15 15:40:00,31.17,31.31,31.12,31.16,3283000.0,31.17,31.31,31.12,31.16,3283000.0
2011-03-15 15:50:00,31.16,31.16,30.98,31.0,3196200.0,31.16,31.16,30.98,31.0,3196200.0
2011-03-16 09:30:00,31.58,31.91,31.51,31.67,7331800.0,31.58,31.91,31.51,31.67,7331800.0
2011-03-16 09:40:00,31.68,31.73,31.49,31.53,3819900.0,31.68,31.73,31.49,31.53,3819900.0
2011-03-16 09:50:00,31.54,31.69,31.22,31.24,3145800.0,31.54,31.69,31.22,31.24,3145800.0
2011-03-16 10:00:00,31.22,31.41,31.13,31.15,2718100.0,31.22,31.41,31.13,31.15,2718100.0
2011-03-16 10:10:00,31.14,31.19,30.92,31.02,3182900.0,31.14,31.19,30.92,31.02,3182900.0
2011-03-16 10:20:00,31.05,31.05,30.76,30.96,2895900.0,31.05,31.05,30.76,30.96,2895900.0
2011-03-16 10:30:00,30.98,31.05,30.89,30.97,1677200.0,30.98,31.05,30.89,30.97,1677200.0
2011-03-16 10:40:00,30.98,31.11,30.92,31.01,1481900.0,30.98,31.11,30.92,31.01,1481900.0
2011-03-16 10:50:00,31.02,31.03,30.79,30.82,1151500.0,31.02,31.03,30.79,30.82,1151500.0
2011-03-16 11:00:00,30.82,30.83,30.45,30.75,3343200.0,30.82,30.83,30.45,30.75,3343200.0
2011-03-16 11:10:00,30.75,30.92,30.67,30.89,1510600.0,30.75,30.92,30.67,30.89,1510600.0
2011-03-16 11:20:00,30.9,30.9,30.75,30.87,534800.0,30.9,30.9,30.75,30.87,534800.0
2011-03-16 11:30:00,30.87,30.95,30.78,30.85,596400.0,30.87,30.95,30.78,30.85,596400.0
2011-03-16 11:40:00,30.85,30.85,30.73,30.78,363300.0,30.85,30.85,30.73,30.78,363300.0
2011-03-16 11:50:00,30.78,30.79,30.59,30.65,844200.0,30.78,30.79,30.59,30.65,844200.0
2011-03-16 12:00:00,30.64,30.66,30.52,30.56,888300.0,30.64,30.66,30.52,30.56,888300.0
2011-03-16 12:10:00,30.55,30.68,30.5,30.6,965300.0,30.55,30.68,30.5,30.6,965300.0
2011-03-16 12:20:00,30.61,30.8,30.54,30.77,765800.0,30.61,30.8,30.54,30.77,765800.0
2011-03-16 12:30:00,30.78,30.82,30.69,30.71,716800.0,30.78,30.82,30.69,30.71,716800.0
2011-03-16 12:40:00,30.72,30.84,30.7,30.78,651700.0,30.72,30.84,30.7,30.78,651700.0
2011-03-16 12:50:00,30.78,30.8,30.68,30.79,394100.0,30.78,30.8,30.68,30.79,394100.0
2011-03-16 13:00:00,30.79,30.98,30.76,30.96,1128400.0,30.79,30.98,30.76,30.96,1128400.0
2011-03-16 13:10:00,30.96,30.98,30.81,30.91,844900.0,30.96,30.98,30.81,30.91,844900.0
2011-03-16 13:20:00,30.91,30.95,30.77,30.79,504700.0,30.91,30.95,30.77,30.79,504700.0
2011-03-16 13:30:00,30.79,30.81,30.63,30.67,732200.0,30.79,30.81,30.63,30.67,732200.0
2011-03-16 13:40:00,30.68,30.77,30.62,30.75,515900.0,30.68,30.77,30.62,30.75,515900.0
2011-03-16 13:50:00,30.74,30.86,30.7,30.73,679000.0,30.74,30.86,30.7,30.73,679000.0
2011-03-16 14:00:00,30.74,30.75,30.45,30.49,1250200.0,30.74,30.75,30.45,30.49,1250200.0
2011-03-16 14:10:00,30.48,30.54,30.32,30.4,1414000.0,30.48,30.54,30.32,30.4,1414000.0
2011-03-16 14:20:00,30.4,30.69,30.4,30.62,940100.0,30.4,30.69,30.4,30.62,940100.0
2011-03-16 14:30:00,30.63,30.82,30.59,30.79,989800.0,30.63,30.82,30.59,30.79,989800.0
2011-03-16 14:40:00,30.78,30.93,30.77,30.85,1033200.0,30.78,30.93,30.77,30.85,1033200.0
2011-03-16 14:50:00,30.84,30.92,30.72,30.79,961800.0,30.84,30.92,30.72,30.79,961800.0
2011-03-16 15:00:00,30.77,30.79,30.64,30.73,879900.0,30.77,30.79,30.64,30.73,879900.0
2011-03-16 15:10:00,30.73,30.82,30.63,30.66,1001700.0,30.73,30.82,30.63,30.66,1001700.0
2011-03-16 15:20:00,30.67,30.75,30.54,30.6,746200.0,30.67,30.75,30.54,30.6,746200.0
2011-03-16 15:30:00,30.59,30.67,30.51,30.61,861000.0,30.59,30.67,30.51,30.61,861000.0
2011-03-16 15:40:00,30.58,30.71,30.58,30.61,882700.0,30.58,30.71,30.58,30.61,882700.0
2011-03-16 15:50:00,30.6,30.63,30.52,30.56,1547000.0,30.6,30.63,30.52,30.56,1547000.0
2011-03-17 09:30:00,30.99,31.38,30.89,30.95,3747100.0,30.99,31.38,30.89,30.95,3747100.0
2011-03-17 09:40:00,30.95,31.02,30.76,30.93,1484700.0,30.95,31.02,30.76,30.93,1484700.0
2011-03-17 09:50:00,30.93,31.04,30.84,30.99,1311800.0,30.93,31.04,30.84,30.99,1311800.0
2011-03-17 10:00:00,30.99,31.06,30.88,30.93,1164800.0,30.99,31.06,30.88,30.93,1164800.0
2011-03-17 10:10:00,30.93,30.96,30.77,30.91,842100.0,30.93,30.96,30.77,30.91,842100.0
2011-03-17 10:20:00,30.91,30.96,30.74,30.87,927500.0,30.91,30.96,30.74,30.87,927500.0
2011-03-17 10:30:00,30.86,31.04,30.81,30.99,816200.0,30.86,31.04,30.81,30.99,816200.0
2011-03-17 10:40:00,30.97,30.98,30.87,30.92,544600.0,30.97,30.98,30.87,30.92,544600.0
2011-03-17 10:50:00,30.92,30.94,30.87,30.9,401800.0,30.92,30.94,30.87,30.9,401800.0
2011-03-17 11:00:00,30.9,31.02,30.89,30.98,483700.0,30.9,31.02,30.89,30.98,483700.0
2011-03-17 11:10:00,30.96,31.02,30.9,30.94,375900.0,30.96,31.02,30.9,30.94,375900.0
2011-03-17 11:20:00,30.95,30.97,30.82,30.88,550900.0,30.95,30.97,30.82,30.88,550900.0
2011-03-17 11:30:00,30.87,30.96,30.83,30.91,560000.0,30.87,30.96,30.83,30.91,560000.0
2011-03-17 11:40:00,30.91,30.94,30.84,30.87,222600.0,30.91,30.94,30.84,30.87,222600.0
2011-03-17 11:50:00,30.86,30.93,30.83,30.89,280000.0,30.86,30.93,30.83,30.89,280000.0
2011-03-17 12:00:00,30.89,30.9,30.78,30.87,570500.0,30.89,30.9,30.78,30.87,570500.0
2011-03-17 12:10:00,30.87,30.89,30.83,30.85,595000.0,30.87,30.89,30.83,30.85,595000.0
2011-03-17 12:20:00,30.87,30.88,30.83,30.85,396900.0,30.87,30.88,30.83,30.85,396900.0
2011-03-17 12:30:00,30.83,30.88,30.82,30.84,341600.0,30.83,30.88,30.82,30.84,341600.0
2011-03-17 12:40:00,30.82,30.87,30.82,30.85,169400.0,30.82,30.87,30.82,30.85,169400.0
2011-03-17 12:50:00,30.85,30.93,30.84,30.88,336700.0,30.85,30.93,30.84,30.88,336700.0
2011-03-17 13:00:00,30.88,30.9,30.84,30.86,229600.0,30.88,30.9,30.84,30.86,229600.0
2011-03-17 13:10:00,30.85,30.89,30.67,30.71,738500.0,30.85,30.89,30.67,30.71,738500.0
2011-03-17 13:20:00,30.71,30.73,30.54,30.6,991200.0,30.71,30.73,30.54,30.6,991200.0
2011-03-17 13:30:00,30.6,30.75,30.6,30.71,461300.0,30.6,30.75,30.6,30.71,461300.0
2011-03-17 13:40:00,30.72,30.74,30.65,30.68,471100.0,30.72,30.74,30.65,30.68,471100.0
2011-03-17 13:50:00,30.67,30.7,30.55,30.63,618800.0,30.67,30.7,30.55,30.63,618800.0
2011-03-17 14:00:00,30.62,30.73,30.6,30.66,372400.0,30.62,30.73,30.6,30.66,372400.0
2011-03-17 14:10:00,30.68,30.7,30.61,30.66,191100.0,30.68,30.7,30.61,30.66,191100.0
2011-03-17 14:20:00,30.67,30.68,30.6,30.61,431900.0,30.67,30.68,30.6,30.61,431900.0
2011-03-17 14:30:00,30.61,30.68,30.6,30.62,404600.0,30.61,30.68,30.6,30.62,404600.0
2011-03-17 14:40:00,30.61,30.66,30.6,30.6,271600.0,30.61,30.66,30.6,30.6,271600.0
2011-03-17 14:50:00,30.6,30.71,30.6,30.63,417900.0,30.6,30.71,30.6,30.63,417900.0
2011-03-17 15:00:00,30.63,30.7,30.59,30.65,598500.0,30.63,30.7,30.59,30.65,598500.0
2011-03-17 15:10:00,30.65,30.69,30.55,30.56,471100.0,30.65,30.69,30.55,30.56,471100.0
2011-03-17 15:20:00,30.56,30.61,30.41,30.41,1140300.0,30.56,30.61,30.41,30.41,1140300.0
2011-03-17 15:30:00,30.42,30.57,30.42,30.57,830200.0,30.42,30.57,30.42,30.57,830200.0
2011-03-17 15:40:00,30.56,30.68,30.49,30.59,1158500.0,30.56,30.68,30.49,30.59,1158500.0
2011-03-17 15:50:00,30.59,30.62,30.51,30.56,1447600.0,30.59,30.62,30.51,30.56,1447600.0
2011-03-18 09:30:00,30.51,30.63,29.87,30.08,4206300.0,30.51,30.63,29.87,30.08,4206300.0
2011-03-18 09:40:00,30.09,30.24,30.0,30.09,1976800.0,30.09,30.24,30.0,30.09,1976800.0
2011-03-18 09:50:00,30.09,30.2,30.01,30.13,1658300.0,30.09,30.2,30.01,30.13,1658300.0
2011-03-18 10:00:00,30.13,30.13,29.73,29.8,2618700.0,30.13,30.13,29.73,29.8,2618700.0
2011-03-18 10:10:00,29.79,29.85,29.65,29.78,1752800.0,29.79,29.85,29.65,29.78,1752800.0
2011-03-18 10:20:00,29.8,29.82,29.7,29.74,759500.0,29.8,29.82,29.7,29.74,759500.0
2011-03-18 10:30:00,29.73,29.84,29.68,29.77,1100400.0,29.73,29.84,29.68,29.77,1100400.0
2011-03-18 10:40:00,29.78,29.91,29.74,29.8,1235500.0,29.78,29.91,29.74,29.8,1235500.0
2011-03-18 10:50:00,29.8,29.83,29.71,29.73,535500.0,29.8,29.83,29.71,29.73,535500.0
2011-03-18 11:00:00,29.74,29.8,29.69,29.71,726600.0,29.74,29.8,29.69,29.71,726600.0
2011-03-18 11:10:00,29.71,29.76,29.69,29.74,557900.0,29.71,29.76,29.69,29.74,557900.0
2011-03-18 11:20:00,29.74,29.83,29.7,29.74,527800.0,29.74,29.83,29.7,29.74,527800.0
2011-03-18 11:30:00,29.74,29.78,29.69,29.77,429100.0,29.74,29.78,29.69,29.77,429100.0
2011-03-18 11:40:00,29.77,29.78,29.68,29.71,295400.0,29.77,29.78,29.68,29.71,295400.0
2011-03-18 11:50:00,29.71,29.79,29.68,29.69,487200.0,29.71,29.79,29.68,29.69,487200.0
2011-03-18 12:00:00,29.69,29.79,29.62,29.74,1015700.0,29.69,29.79,29.62,29.74,1015700.0
2011-03-18 12:10:00,29.73,29.81,29.7,29.79,881300.0,29.73,29.81,29.7,29.79,881300.0
2011-03-18 12:20:00,29.81,29.89,29.79,29.83,587300.0,29.81,29.89,29.79,29.83,587300.0
2011-03-18 12:30:00,29.84,29.86,29.79,29.82,224700.0,29.84,29.86,29.79,29.82,224700.0
2011-03-18 12:40:00,29.8,29.86,29.79,29.86,244300.0,29.8,29.86,29.79,29.86,244300.0
2011-03-18 12:50:00,29.86,29.93,29.83,29.89,604800.0,29.86,29.93,29.83,29.89,604800.0
2011-03-18 13:00:00,29.9,29.92,29.82,29.9,348600.0,29.9,29.92,29.82,29.9,348600.0
2011-03-18 13:10:00,29.9,29.98,29.88,29.97,747600.0,29.9,29.98,29.88,29.97,747600.0
2011-03-18 13:20:00,29.96,29.98,29.86,29.9,477400.0,29.96,29.98,29.86,29.9,477400.0
2011-03-18 13:30:00,29.91,29.99,29.88,29.98,709800.0,29.91,29.99,29.88,29.98,709800.0
2011-03-18 13:40:00,29.99,29.99,29.92,29.93,391300.0,29.99,29.99,29.92,29.93,391300.0
2011-03-18 13:50:00,29.93,29.96,29.9,29.91,248500.0,29.93,29.96,29.9,29.91,248500.0
2011-03-18 14:00:00,29.91,29.97,29.88,29.94,335300.0,29.91,29.97,29.88,29.94,335300.0
2011-03-18 14:10:00,29.93,29.94,29.82,29.82,511700.0,29.93,29.94,29.82,29.82,511700.0
2011-03-18 14:20:00,29.82,29.95,29.81,29.89,676900.0,29.82,29.95,29.81,29.89,676900.0
2011-03-18 14:30:00,29.92,29.97,29.89,29.97,358400.0,29.92,29.97,29.89,29.97,358400.0
2011-03-18 14:40:00,29.96,29.97,29.86,29.9,493500.0,29.96,29.97,29.86,29.9,493500.0
2011-03-18 14:50:00,29.9,29.94,29.84,29.87,527800.0,29.9,29.94,29.84,29.87,527800.0
2011-03-18 15:00:00,29.87,29.91,29.82,29.86,471100.0,29.87,29.91,29.82,29.86,471100.0
2011-03-18 15:10:00,29.86,29.86,29.79,29.84,667800.0,29.86,29.86,29.79,29.84,667800.0
2011-03-18 15:20:00,29.86,29.86,29.79,29.81,575400.0,29.86,29.86,29.79,29.81,575400.0
2011-03-18 15:30:00,29.81,29.89,29.81,29.88,990500.0,29.81,29.89,29.81,29.88,990500.0
2011-03-18 15:40:00,29.87,29.92,29.86,29.89,1157800.0,29.87,29.92,29.86,29.89,1157800.0
2011-03-18 15:50:00,29.89,29.93,29.87,29.91,3234000.0,29.89,29.93,29.87,29.91,3234000.0
2011-03-21 09:30:00,30.24,30.36,29.73,29.8,2199400.0,30.24,30.36,29.73,29.8,2199400.0
2011-03-21 09:40:00,29.85,30.02,29.75,29.91,1832600.0,29.85,30.02,29.75,29.91,1832600.0
2011-03-21 09:50:00,29.93,29.98,29.75,29.79,1047200.0,29.93,29.98,29.75,29.79,1047200.0
2011-03-21 10:00:00,29.79,29.83,29.65,29.67,1404900.0,29.79,29.83,29.65,29.67,1404900.0
2011-03-21 10:10:00,29.65,29.83,29.65,29.81,691600.0,29.65,29.83,29.65,29.81,691600.0
2011-03-21 10:20:00,29.8,29.97,29.78,29.93,917700.0,29.8,29.97,29.78,29.93,917700.0
2011-03-21 10:30:00,29.94,30.18,29.89,30.08,1318800.0,29.94,30.18,29.89,30.08,1318800.0
2011-03-21 10:40:00,30.1,30.18,30.07,30.18,868000.0,30.1,30.18,30.07,30.18,868000.0
2011-03-21 10:50:00,30.18,30.57,30.18,30.52,2912000.0,30.18,30.57,30.18,30.52,2912000.0
2011-03-21 11:00:00,30.51,30.78,30.51,30.61,2167200.0,30.51,30.78,30.51,30.61,2167200.0
2011-03-21 11:10:00,30.62,30.73,30.61,30.72,833000.0,30.62,30.73,30.61,30.72,833000.0
2011-03-21 11:20:00,30.7,30.75,30.64,30.64,848400.0,30.7,30.75,30.64,30.64,848400.0
2011-03-21 11:30:00,30.63,30.69,30.57,30.61,644000.0,30.63,30.69,30.57,30.61,644000.0
2011-03-21 11:40:00,30.61,30.69,30.57,30.62,452200.0,30.61,30.69,30.57,30.62,452200.0
2011-03-21 11:50:00,30.62,30.66,30.54,30.61,317800.0,30.62,30.66,30.54,30.61,317800.0
2011-03-21 12:00:00,30.62,30.71,30.56,30.71,529900.0,30.62,30.71,30.56,30.71,529900.0
2011-03-21 12:10:00,30.69,30.71,30.67,30.68,295400.0,30.69,30.71,30.67,30.68,295400.0
2011-03-21 12:20:00,30.68,30.82,30.63,30.82,747600.0,30.68,30.82,30.63,30.82,747600.0
2011-03-21 12:30:00,30.81,30.95,30.81,30.83,887600.0,30.81,30.95,30.81,30.83,887600.0
2011-03-21 12:40:00,30.83,30.92,30.74,30.79,612500.0,30.83,30.92,30.74,30.79,612500.0
2011-03-21 12:50:00,30.78,30.8,30.72,30.75,450800.0,30.78,30.8,30.72,30.75,450800.0
2011-03-21 13:00:00,30.74,30.75,30.68,30.69,487200.0,30.74,30.75,30.68,30.69,487200.0
2011-03-21 13:10:00,30.69,30.7,30.61,30.62,486500.0,30.69,30.7,30.61,30.62,486500.0
2011-03-21 13:20:00,30.63,30.69,30.54,30.57,534100.0,30.63,30.69,30.54,30.57,534100.0
2011-03-21 13:30:00,30.55,30.61,30.52,30.61,471100.0,30.55,30.61,30.52,30.61,471100.0
2011-03-21 13:40:00,30.6,30.62,30.56,30.56,315700.0,30.6,30.62,30.56,30.56,315700.0
2011-03-21 13:50:00,30.57,30.66,30.56,30.64,389200.0,30.57,30.66,30.56,30.64,389200.0
2011-03-21 14:00:00,30.65,30.69,30.57,30.6,385700.0,30.65,30.69,30.57,30.6,385700.0
2011-03-21 14:10:00,30.6,30.63,30.51,30.53,436800.0,30.6,30.63,30.51,30.53,436800.0
2011-03-21 14:20:00,30.55,30.58,30.46,30.5,416500.0,30.55,30.58,30.46,30.5,416500.0
2011-03-21 14:30:00,30.49,30.58,30.49,30.58,337400.0,30.49,30.58,30.49,30.58,337400.0
2011-03-21 14:40:00,30.57,30.6,30.49,30.56,424900.0,30.57,30.6,30.49,30.56,424900.0
2011-03-21 14:50:00,30.56,30.56,30.49,30.49,221200.0,30.56,30.56,30.49,30.49,221200.0
2011-03-21 15:00:00,30.49,30.6,30.48,30.59,387800.0,30.49,30.6,30.48,30.59,387800.0
2011-03-21 15:10:00,30.59,30.6,30.51,30.51,278600.0,30.59,30.6,30.51,30.51,278600.0
2011-03-21 15:20:00,30.52,30.52,30.38,30.41,686700.0,30.52,30.52,30.38,30.41,686700.0
2011-03-21 15:30:00,30.41,30.5,30.39,30.43,812000.0,30.41,30.5,30.39,30.43,812000.0
2011-03-21 15:40:00,30.44,30.48,30.4,30.42,665000.0,30.44,30.48,30.4,30.42,665000.0
2011-03-21 15:50:00,30.42,30.44,30.37,30.38,1404200.0,30.42,30.44,30.37,30.38,1404200.0
2011-03-22 09:30:00,31.52,31.6,31.23,31.35,4361000.0,31.52,31.6,31.23,31.35,4361000.0
2011-03-22 09:40:00,31.34,31.38,31.14,31.33,2233000.0,31.34,31.38,31.14,31.33,2233000.0
2011-03-22 09:50:00,31.34,31.81,31.32,31.57,5763100.0,31.34,31.81,31.32,31.57,5763100.0
2011-03-22 10:00:00,31.6,31.66,31.38,31.52,2501100.0,31.6,31.66,31.38,31.52,2501100.0
2011-03-22 10:10:00,31.52,31.62,31.39,31.43,1346100.0,31.52,31.62,31.39,31.43,1346100.0
2011-03-22 10:20:00,31.44,31.61,31.44,31.55,1084300.0,31.44,31.61,31.44,31.55,1084300.0
2011-03-22 10:30:00,31.55,31.57,31.32,31.38,1260000.0,31.55,31.57,31.32,31.38,1260000.0
2011-03-22 10:40:00,31.39,31.52,31.36,31.39,963200.0,31.39,31.52,31.36,31.39,963200.0
2011-03-22 10:50:00,31.4,31.45,31.26,31.29,1248800.0,31.4,31.45,31.26,31.29,1248800.0
2011-03-22 11:00:00,31.3,31.5,31.29,31.46,853300.0,31.3,31.5,31.29,31.46,853300.0
2011-03-22 11:10:00,31.45,31.49,31.32,31.32,496300.0,31.45,31.49,31.32,31.32,496300.0
2011-03-22 11:20:00,31.32,31.47,31.29,31.43,737100.0,31.32,31.47,31.29,31.43,737100.0
2011-03-22 11:30:00,31.45,31.49,31.38,31.42,355600.0,31.45,31.49,31.38,31.42,355600.0
2011-03-22 11:40:00,31.41,31.56,31.4,31.55,672700.0,31.41,31.56,31.4,31.55,672700.0
2011-03-22 11:50:00,31.55,31.67,31.54,31.62,1227100.0,31.55,31.67,31.54,31.62,1227100.0
2011-03-22 12:00:00,31.6,31.61,31.48,31.48,491400.0,31.6,31.61,31.48,31.48,491400.0
2011-03-22 12:10:00,31.52,31.63,31.51,31.59,361900.0,31.52,31.63,31.51,31.59,361900.0
2011-03-22 12:20:00,31.59,31.68,31.59,31.61,574000.0,31.59,31.68,31.59,31.61,574000.0
2011-03-22 12:30:00,31.61,31.68,31.54,31.58,588000.0,31.61,31.68,31.54,31.58,588000.0
2011-03-22 12:40:00,31.57,31.58,31.48,31.57,651700.0,31.57,31.58,31.48,31.57,651700.0
2011-03-22 12:50:00,31.58,31.58,31.5,31.53,489300.0,31.58,31.58,31.5,31.53,489300.0
2011-03-22 13:00:00,31.53,31.54,31.42,31.47,578900.0,31.53,31.54,31.42,31.47,578900.0
2011-03-22 13:10:00,31.49,31.53,31.46,31.47,321300.0,31.49,31.53,31.46,31.47,321300.0
2011-03-22 13:20:00,31.46,31.47,31.38,31.39,602700.0,31.46,31.47,31.38,31.39,602700.0
2011-03-22 13:30:00,31.39,31.43,31.35,31.37,325500.0,31.39,31.43,31.35,31.37,325500.0
2011-03-22 13:40:00,31.37,31.44,31.37,31.44,417900.0,31.37,31.44,31.37,31.44,417900.0
2011-03-22 13:50:00,31.45,31.53,31.44,31.49,489300.0,31.45,31.53,31.44,31.49,489300.0
2011-03-22 14:00:00,31.51,31.52,31.38,31.4,464100.0,31.51,31.52,31.38,31.4,464100.0
2011-03-22 14:10:00,31.4,31.43,31.33,31.39,518000.0,31.4,31.43,31.33,31.39,518000.0
2011-03-22 14:20:00,31.37,31.47,31.34,31.42,564900.0,31.37,31.47,31.34,31.42,564900.0
2011-03-22 14:30:00,31.4,31.47,31.4,31.44,380800.0,31.4,31.47,31.4,31.44,380800.0
2011-03-22 14:40:00,31.44,31.61,31.42,31.53,1815800.0,31.44,31.61,31.42,31.53,1815800.0
2011-03-22 14:50:00,31.54,31.77,31.52,31.74,2058000.0,31.54,31.77,31.52,31.74,2058000.0
2011-03-22 15:00:00,31.75,31.77,31.63,31.68,1239000.0,31.75,31.77,31.63,31.68,1239000.0
2011-03-22 15:10:00,31.68,31.78,31.67,31.73,1136800.0,31.68,31.78,31.67,31.73,1136800.0
2011-03-22 15:20:00,31.74,31.74,31.66,31.71,847000.0,31.74,31.74,31.66,31.71,847000.0
2011-03-22 15:30:00,31.69,31.74,31.68,31.69,882700.0,31.69,31.74,31.68,31.69,882700.0
2011-03-22 15:40:00,31.7,31.7,31.59,31.59,1463000.0,31.7,31.7,31.59,31.59,1463000.0
2011-03-22 15:50:00,31.59,31.66,31.59,31.63,1353100.0,31.59,31.66,31.59,31.63,1353100.0
2011-03-23 09:30:00,31.72,31.83,31.37,31.45,3045000.0,31.72,31.83,31.37,31.45,3045000.0
2011-03-23 09:40:00,31.43,31.47,31.23,31.36,1987300.0,31.43,31.47,31.23,31.36,1987300.0
2011-03-23 09:50:00,31.36,31.75,31.33,31.55,2559200.0,31.36,31.75,31.33,31.55,2559200.0
2011-03-23 10:00:00,31.52,31.61,31.43,31.5,1131200.0,31.52,31.61,31.43,31.5,1131200.0
2011-03-23 10:10:00,31.53,31.57,31.47,31.55,657300.0,31.53,31.57,31.47,31.55,657300.0
2011-03-23 10:20:00,31.54,31.98,31.53,31.95,2237200.0,31.54,31.98,31.53,31.95,2237200.0
2011-03-23 10:30:00,31.95,32.06,31.9,32.05,2867900.0,31.95,32.06,31.9,32.05,2867900.0
2011-03-23 10:40:00,32.05,32.16,31.94,32.02,2258200.0,32.05,32.16,31.94,32.02,2258200.0
2011-03-23 10:50:00,32.03,32.27,31.97,32.17,3071600.0,32.03,32.27,31.97,32.17,3071600.0
2011-03-23 11:00:00,32.16,32.26,32.12,32.19,1604400.0,32.16,32.26,32.12,32.19,1604400.0
2011-03-23 11:10:00,32.19,32.28,32.12,32.21,1215900.0,32.19,32.28,32.12,32.21,1215900.0
2011-03-23 11:20:00,32.21,32.23,32.12,32.21,896000.0,32.21,32.23,32.12,32.21,896000.0
2011-03-23 11:30:00,32.21,32.28,32.16,32.23,1054200.0,32.21,32.28,32.16,32.23,1054200.0
2011-03-23 11:40:00,32.22,32.47,32.21,32.42,2550800.0,32.22,32.47,32.21,32.42,2550800.0
2011-03-23 11:50:00,32.42,32.47,32.36,32.38,1262100.0,32.42,32.47,32.36,32.38,1262100.0
2011-03-23 12:00:00,32.39,32.47,32.39,32.42,1164100.0,32.39,32.47,32.39,32.42,1164100.0
2011-03-23 12:10:00,32.45,32.45,32.29,32.37,1009400.0,32.45,32.45,32.29,32.37,1009400.0
2011-03-23 12:20:00,32.37,32.47,32.36,32.41,1088500.0,32.37,32.47,32.36,32.41,1088500.0
2011-03-23 12:30:00,32.42,32.44,32.36,32.41,459200.0,32.42,32.44,32.36,32.41,459200.0
2011-03-23 12:40:00,32.41,32.44,32.37,32.4,735700.0,32.41,32.44,32.37,32.4,735700.0
2011-03-23 12:50:00,32.4,32.44,32.34,32.42,923300.0,32.4,32.44,32.34,32.42,923300.0
2011-03-23 13:00:00,32.43,32.43,32.36,32.39,471100.0,32.43,32.43,32.36,32.39,471100.0
2011-03-23 13:10:00,32.39,32.53,32.33,32.47,1017800.0,32.39,32.53,32.33,32.47,1017800.0
2011-03-23 13:20:00,32.47,32.48,32.23,32.36,2760100.0,32.47,32.48,32.23,32.36,2760100.0
2011-03-23 13:30:00,32.37,32.45,32.34,32.39,853300.0,32.37,32.45,32.34,32.39,853300.0
2011-03-23 13:40:00,32.39,32.61,32.38,32.6,1360800.0,32.39,32.61,32.38,32.6,1360800.0
2011-03-23 13:50:00,32.61,32.63,32.53,32.57,1210300.0,32.61,32.63,32.53,32.57,1210300.0
2011-03-23 14:00:00,32.55,32.56,32.5,32.52,587300.0,32.55,32.56,32.5,32.52,587300.0
2011-03-23 14:10:00,32.52,32.57,32.49,32.56,554400.0,32.52,32.57,32.49,32.56,554400.0
2011-03-23 14:20:00,32.56,32.63,32.55,32.62,749700.0,32.56,32.63,32.55,32.62,749700.0
2011-03-23 14:30:00,32.62,32.68,32.59,32.67,1117900.0,32.62,32.68,32.59,32.67,1117900.0
2011-03-23 14:40:00,32.66,32.76,32.64,32.73,1120700.0,32.66,32.76,32.64,32.73,1120700.0
2011-03-23 14:50:00,32.73,32.86,32.72,32.79,1735300.0,32.73,32.86,32.72,32.79,1735300.0
2011-03-23 15:00:00,32.79,32.86,32.74,32.8,1404900.0,32.79,32.86,32.74,32.8,1404900.0
2011-03-23 15:10:00,32.8,32.86,32.73,32.75,1142400.0,32.8,32.86,32.73,32.75,1142400.0
2011-03-23 15:20:00,32.74,32.81,32.73,32.8,844200.0,32.74,32.81,32.73,32.8,844200.0
2011-03-23 15:30:00,32.78,32.79,32.7,32.72,1136100.0,32.78,32.79,32.7,32.72,1136100.0
2011-03-23 15:40:00,32.72,32.79,32.7,32.72,1483300.0,32.72,32.79,32.7,32.72,1483300.0
2011-03-23 15:50:00,32.72,32.75,32.68,32.71,2188200.0,32.72,32.75,32.68,32.71,2188200.0
2011-03-24 09:30:00,33.11,33.3,33.01,33.06,4099200.0,33.11,33.3,33.01,33.06,4099200.0
2011-03-24 09:40:00,33.06,33.07,32.77,32.87,3155600.0,33.06,33.07,32.77,32.87,3155600.0
2011-03-24 09:50:00,32.86,32.86,32.52,32.74,2742600.0,32.86,32.86,32.52,32.74,2742600.0
2011-03-24 10:00:00,32.75,32.76,32.53,32.54,1666000.0,32.75,32.76,32.53,32.54,1666000.0
2011-03-24 10:10:00,32.55,32.59,32.33,32.59,2399600.0,32.55,32.59,32.33,32.59,2399600.0
2011-03-24 10:20:00,32.59,32.71,32.57,32.66,1379000.0,32.59,32.71,32.57,32.66,1379000.0
2011-03-24 10:30:00,32.66,32.75,32.63,32.69,973700.0,32.66,32.75,32.63,32.69,973700.0
2011-03-24 10:40:00,32.69,32.76,32.6,32.63,689500.0,32.69,32.76,32.6,32.63,689500.0
2011-03-24 10:50:00,32.63,32.71,32.62,32.69,576800.0,32.63,32.71,32.62,32.69,576800.0
2011-03-24 11:00:00,32.71,32.71,32.52,32.52,1136800.0,32.71,32.71,32.52,32.52,1136800.0
2011-03-24 11:10:00,32.54,32.59,32.51,32.57,646100.0,32.54,32.59,32.51,32.57,646100.0
2011-03-24 11:20:00,32.58,32.67,32.57,32.64,535500.0,32.58,32.67,32.57,32.64,535500.0
2011-03-24 11:30:00,32.65,32.82,32.63,32.79,1229900.0,32.65,32.82,32.63,32.79,1229900.0
2011-03-24 11:40:00,32.79,32.97,32.75,32.97,1601600.0,32.79,32.97,32.75,32.97,1601600.0
2011-03-24 11:50:00,32.97,33.21,32.97,33.11,2856700.0,32.97,33.21,32.97,33.11,2856700.0
2011-03-24 12:00:00,33.11,33.2,33.02,33.13,1119300.0,33.11,33.2,33.02,33.13,1119300.0
2011-03-24 12:10:00,33.13,33.14,33.08,33.13,515200.0,33.13,33.14,33.08,33.13,515200.0
2011-03-24 12:20:00,33.14,33.14,33.07,33.08,422800.0,33.14,33.14,33.07,33.08,422800.0
2011-03-24 12:30:00,33.07,33.09,32.95,33.09,802200.0,33.07,33.09,32.95,33.09,802200.0
2011-03-24 12:40:00,33.09,33.09,32.96,32.97,533400.0,33.09,33.09,32.96,32.97,533400.0
2011-03-24 12:50:00,32.97,32.97,32.86,32.91,761600.0,32.97,32.97,32.86,32.91,761600.0
2011-03-24 13:00:00,32.9,32.98,32.9,32.97,441700.0,32.9,32.98,32.9,32.97,441700.0
2011-03-24 13:10:00,32.97,33.0,32.94,32.96,314300.0,32.97,33.0,32.94,32.96,314300.0
2011-03-24 13:20:00,32.95,32.95,32.83,32.87,506100.0,32.95,32.95,32.83,32.87,506100.0
2011-03-24 13:30:00,32.87,32.95,32.85,32.88,459200.0,32.87,32.95,32.85,32.88,459200.0
2011-03-24 13:40:00,32.88,32.89,32.73,32.75,897400.0,32.88,32.89,32.73,32.75,897400.0
2011-03-24 13:50:00,32.75,32.82,32.66,32.79,929600.0,32.75,32.82,32.66,32.79,929600.0
2011-03-24 14:00:00,32.78,32.83,32.76,32.8,567000.0,32.78,32.83,32.76,32.8,567000.0
2011-03-24 14:10:00,32.8,32.85,32.76,32.78,522200.0,32.8,32.85,32.76,32.78,522200.0
2011-03-24 14:20:00,32.78,32.84,32.77,32.82,405300.0,32.78,32.84,32.77,32.82,405300.0
2011-03-24 14:30:00,32.81,32.9,32.81,32.83,422800.0,32.81,32.9,32.81,32.83,422800.0
2011-03-24 14:40:00,32.83,32.89,32.83,32.86,524300.0,32.83,32.89,32.83,32.86,524300.0
2011-03-24 14:50:00,32.87,32.88,32.83,32.88,366100.0,32.87,32.88,32.83,32.88,366100.0
2011-03-24 15:00:00,32.88,32.88,32.8,32.85,489300.0,32.88,32.88,32.8,32.85,489300.0
2011-03-24 15:10:00,32.85,32.88,32.81,32.85,672700.0,32.85,32.88,32.81,32.85,672700.0
2011-03-24 15:20:00,32.85,32.89,32.83,32.88,365400.0,32.85,32.89,32.83,32.88,365400.0
2011-03-24 15:30:00,32.88,32.88,32.76,32.81,709800.0,32.88,32.88,32.76,32.81,709800.0
2011-03-24 15:40:00,32.82,32.82,32.74,32.76,1016400.0,32.82,32.82,32.74,32.76,1016400.0
2011-03-24 15:50:00,32.77,32.82,32.69,32.74,2198700.0,32.77,32.82,32.69,32.74,2198700.0
2011-03-25 09:30:00,32.37,32.62,32.37,32.56,1798300.0,32.37,32.62,32.37,32.56,1798300.0
2011-03-25 09:40:00,32.55,32.95,32.53,32.95,2092300.0,32.55,32.95,32.53,32.95,2092300.0
2011-03-25 09:50:00,32.95,33.02,32.81,32.88,2175600.0,32.95,33.02,32.81,32.88,2175600.0
2011-03-25 10:00:00,32.9,33.03,32.84,32.96,1381100.0,32.9,33.03,32.84,32.96,1381100.0
2011-03-25 10:10:00,32.96,32.96,32.83,32.85,924700.0,32.96,32.96,32.83,32.85,924700.0
2011-03-25 10:20:00,32.85,32.99,32.8,32.9,1040200.0,32.85,32.99,32.8,32.9,1040200.0
2011-03-25 10:30:00,32.9,33.14,32.9,33.09,2107000.0,32.9,33.14,32.9,33.09,2107000.0
2011-03-25 10:40:00,33.09,33.11,32.97,32.99,753200.0,33.09,33.11,32.97,32.99,753200.0
2011-03-25 10:50:00,32.99,33.02,32.9,32.95,828800.0,32.99,33.02,32.9,32.95,828800.0
2011-03-25 11:00:00,32.95,33.01,32.93,33.0,464100.0,32.95,33.01,32.93,33.0,464100.0
2011-03-25 11:10:00,32.98,32.99,32.9,32.9,378700.0,32.98,32.99,32.9,32.9,378700.0
2011-03-25 11:20:00,32.92,32.93,32.82,32.87,759500.0,32.92,32.93,32.82,32.87,759500.0
2011-03-25 11:30:00,32.87,32.97,32.85,32.91,415800.0,32.87,32.97,32.85,32.91,415800.0
2011-03-25 11:40:00,32.9,32.96,32.88,32.92,382900.0,32.9,32.96,32.88,32.92,382900.0
2011-03-25 11:50:00,32.92,33.07,32.86,32.93,309400.0,32.92,33.07,32.86,32.93,309400.0
2011-03-25 12:00:00,32.92,32.95,32.89,32.91,350700.0,32.92,32.95,32.89,32.91,350700.0
2011-03-25 12:10:00,32.92,33.06,32.91,33.0,686700.0,32.92,33.06,32.91,33.0,686700.0
2011-03-25 12:20:00,32.99,33.01,32.94,32.95,373100.0,32.99,33.01,32.94,32.95,373100.0
2011-03-25 12:30:00,32.95,32.98,32.86,32.91,469000.0,32.95,32.98,32.86,32.91,469000.0
2011-03-25 12:40:00,32.92,32.92,32.82,32.85,285600.0,32.92,32.92,32.82,32.85,285600.0
2011-03-25 12:50:00,32.86,32.89,32.8,32.82,592900.0,32.86,32.89,32.8,32.82,592900.0
2011-03-25 13:00:00,32.82,32.84,32.66,32.75,1177400.0,32.82,32.84,32.66,32.75,1177400.0
2011-03-25 13:10:00,32.75,32.78,32.7,32.72,480900.0,32.75,32.78,32.7,32.72,480900.0
2011-03-25 13:20:00,32.72,32.84,32.69,32.84,368200.0,32.72,32.84,32.69,32.84,368200.0
2011-03-25 13:30:00,32.83,32.88,32.8,32.86,617400.0,32.83,32.88,32.8,32.86,617400.0
2011-03-25 13:40:00,32.87,32.87,32.81,32.84,318500.0,32.87,32.87,32.81,32.84,318500.0
2011-03-25 13:50:00,32.85,32.86,32.76,32.8,418600.0,32.85,32.86,32.76,32.8,418600.0
2011-03-25 14:00:00,32.81,32.81,32.73,32.78,233800.0,32.81,32.81,32.73,32.78,233800.0
2011-03-25 14:10:00,32.77,32.81,32.74,32.75,498400.0,32.77,32.81,32.74,32.75,498400.0
2011-03-25 14:20:00,32.76,32.76,32.68,32.69,399000.0,32.76,32.76,32.68,32.69,399000.0
2011-03-25 14:30:00,32.7,32.78,32.66,32.75,644700.0,32.7,32.78,32.66,32.75,644700.0
2011-03-25 14:40:00,32.75,32.83,32.74,32.79,465500.0,32.75,32.83,32.74,32.79,465500.0
2011-03-25 14:50:00,32.8,32.82,32.77,32.81,357000.0,32.8,32.82,32.77,32.81,357000.0
2011-03-25 15:00:00,32.81,32.82,32.76,32.79,354200.0,32.81,32.82,32.76,32.79,354200.0
2011-03-25 15:10:00,32.79,32.84,32.78,32.81,302400.0,32.79,32.84,32.78,32.81,302400.0
2011-03-25 15:20:00,32.81,32.83,32.75,32.78,455700.0,32.81,32.83,32.75,32.78,455700.0
2011-03-25 15:30:00,32.78,32.83,32.75,32.81,534100.0,32.78,32.83,32.75,32.81,534100.0
2011-03-25 15:40:00,32.81,32.85,32.79,32.81,779100.0,32.81,32.85,32.79,32.81,779100.0
2011-03-25 15:50:00,32.82,32.86,32.79,32.86,1550500.0,32.82,32.86,32.79,32.86,1550500.0
2011-03-28 09:30:00,33.36,33.77,33.33,33.54,4772600.0,33.36,33.77,33.33,33.54,4772600.0
2011-03-28 09:40:00,33.56,33.83,33.45,33.61,2894500.0,33.56,33.83,33.45,33.61,2894500.0
2011-03-28 09:50:00,33.61,33.76,33.61,33.68,1459500.0,33.61,33.76,33.61,33.68,1459500.0
2011-03-28 10:00:00,33.68,33.76,33.59,33.73,1220100.0,33.68,33.76,33.59,33.73,1220100.0
2011-03-28 10:10:00,33.73,33.86,33.67,33.83,1463700.0,33.73,33.86,33.67,33.83,1463700.0
2011-03-28 10:20:00,33.83,33.91,33.77,33.82,2231600.0,33.83,33.91,33.77,33.82,2231600.0
2011-03-28 10:30:00,33.81,33.96,33.79,33.94,1764000.0,33.81,33.96,33.79,33.94,1764000.0
2011-03-28 10:40:00,33.92,33.99,33.86,33.9,1605800.0,33.92,33.99,33.86,33.9,1605800.0
2011-03-28 10:50:00,33.9,33.95,33.79,33.81,1213100.0,33.9,33.95,33.79,33.81,1213100.0
2011-03-28 11:00:00,33.85,33.88,33.8,33.85,618100.0,33.85,33.88,33.8,33.85,618100.0
2011-03-28 11:10:00,33.84,33.96,33.82,33.93,772100.0,33.84,33.96,33.82,33.93,772100.0
2011-03-28 11:20:00,33.92,33.99,33.9,33.96,711900.0,33.92,33.99,33.9,33.96,711900.0
2011-03-28 11:30:00,33.99,33.99,33.84,33.92,742700.0,33.99,33.99,33.84,33.92,742700.0
2011-03-28 11:40:00,33.93,33.95,33.81,33.91,645400.0,33.93,33.95,33.81,33.91,645400.0
2011-03-28 11:50:00,33.91,33.98,33.89,33.94,555100.0,33.91,33.98,33.89,33.94,555100.0
2011-03-28 12:00:00,33.93,33.98,33.92,33.96,263200.0,33.93,33.98,33.92,33.96,263200.0
2011-03-28 12:10:00,33.96,34.07,33.93,34.04,1021300.0,33.96,34.07,33.93,34.04,1021300.0
2011-03-28 12:20:00,34.05,34.1,33.94,34.07,1386000.0,34.05,34.1,33.94,34.07,1386000.0
2011-03-28 12:30:00,34.07,34.31,34.07,34.26,2581600.0,34.07,34.31,34.07,34.26,2581600.0
2011-03-28 12:40:00,34.26,34.41,34.26,34.29,2020900.0,34.26,34.41,34.26,34.29,2020900.0
2011-03-28 12:50:00,34.29,34.31,34.21,34.27,1136800.0,34.29,34.31,34.21,34.27,1136800.0
2011-03-28 13:00:00,34.26,34.41,34.26,34.35,1445500.0,34.26,34.41,34.26,34.35,1445500.0
2011-03-28 13:10:00,34.36,34.43,34.34,34.41,1195600.0,34.36,34.43,34.34,34.41,1195600.0
2011-03-28 13:20:00,34.42,34.47,34.36,34.4,1420300.0,34.42,34.47,34.36,34.4,1420300.0
2011-03-28 13:30:00,34.4,34.42,34.38,34.38,911400.0,34.4,34.42,34.38,34.38,911400.0
2011-03-28 13:40:00,34.39,34.41,34.27,34.28,1238300.0,34.39,34.41,34.27,34.28,1238300.0
2011-03-28 13:50:00,34.27,34.35,34.25,34.33,496300.0,34.27,34.35,34.25,34.33,496300.0
2011-03-28 14:00:00,34.33,34.41,34.31,34.39,632100.0,34.33,34.41,34.31,34.39,632100.0
2011-03-28 14:10:00,34.4,34.43,34.34,34.38,580300.0,34.4,34.43,34.34,34.38,580300.0
2011-03-28 14:20:00,34.39,34.43,34.32,34.33,626500.0,34.39,34.43,34.32,34.33,626500.0
2011-03-28 14:30:00,34.32,34.37,34.26,34.32,783300.0,34.32,34.37,34.26,34.32,783300.0
2011-03-28 14:40:00,34.32,34.36,34.22,34.23,688800.0,34.32,34.36,34.22,34.23,688800.0
2011-03-28 14:50:00,34.24,34.24,34.09,34.11,1224300.0,34.24,34.24,34.09,34.11,1224300.0
2011-03-28 15:00:00,34.12,34.24,34.11,34.18,726600.0,34.12,34.24,34.11,34.18,726600.0
2011-03-28 15:10:00,34.2,34.21,34.15,34.18,539000.0,34.2,34.21,34.15,34.18,539000.0
2011-03-28 15:20:00,34.18,34.19,34.08,34.08,732900.0,34.18,34.19,34.08,34.08,732900.0
2011-03-28 15:30:00,34.1,34.15,34.07,34.09,933100.0,34.1,34.15,34.07,34.09,933100.0
2011-03-28 15:40:00,34.08,34.1,33.88,33.93,2108400.0,34.08,34.1,33.88,33.93,2108400.0
2011-03-28 15:50:00,33.93,33.97,33.88,33.9,1922900.0,33.93,33.97,33.88,33.9,1922900.0
2011-03-29 09:30:00,33.98,34.13,33.59,33.75,2958200.0,33.98,34.13,33.59,33.75,2958200.0
2011-03-29 09:40:00,33.75,33.81,33.57,33.78,1533700.0,33.75,33.81,33.57,33.78,1533700.0
2011-03-29 09:50:00,33.78,34.0,33.78,33.89,1753500.0,33.78,34.0,33.78,33.89,1753500.0
2011-03-29 10:00:00,33.89,34.02,33.83,33.96,1466500.0,33.89,34.02,33.83,33.96,1466500.0
2011-03-29 10:10:00,33.96,34.06,33.73,33.76,1192100.0,33.96,34.06,33.73,33.76,1192100.0
2011-03-29 10:20:00,33.78,33.88,33.73,33.86,490000.0,33.78,33.88,33.73,33.86,490000.0
2011-03-29 10:30:00,33.86,33.93,33.77,33.82,399000.0,33.86,33.93,33.77,33.82,399000.0
2011-03-29 10:40:00,33.83,33.96,33.79,33.94,658700.0,33.83,33.96,33.79,33.94,658700.0
2011-03-29 10:50:00,33.94,33.96,33.86,33.93,859600.0,33.94,33.96,33.86,33.93,859600.0
2011-03-29 11:00:00,33.93,33.94,33.84,33.88,919800.0,33.93,33.94,33.84,33.88,919800.0
2011-03-29 11:10:00,33.89,33.9,33.79,33.81,406700.0,33.89,33.9,33.79,33.81,406700.0
2011-03-29 11:20:00,33.81,33.84,33.75,33.79,430500.0,33.81,33.84,33.75,33.79,430500.0
2011-03-29 11:30:00,33.78,33.83,33.72,33.74,460600.0,33.78,33.83,33.72,33.74,460600.0
2011-03-29 11:40:00,33.74,33.89,33.71,33.85,432600.0,33.74,33.89,33.71,33.85,432600.0
2011-03-29 11:50:00,33.85,34.03,33.83,34.0,709100.0,33.85,34.03,33.83,34.0,709100.0
2011-03-29 12:00:00,34.0,34.03,33.94,33.96,610400.0,34.0,34.03,33.94,33.96,610400.0
2011-03-29 12:10:00,33.96,34.02,33.91,34.01,304500.0,33.96,34.02,33.91,34.01,304500.0
2011-03-29 12:20:00,34.0,34.03,33.89,33.89,261800.0,34.0,34.03,33.89,33.89,261800.0
2011-03-29 12:30:00,33.89,33.97,33.89,33.89,236600.0,33.89,33.97,33.89,33.89,236600.0
2011-03-29 12:40:00,33.89,33.89,33.82,33.87,290500.0,33.89,33.89,33.82,33.87,290500.0
2011-03-29 12:50:00,33.87,33.89,33.83,33.85,261800.0,33.87,33.89,33.83,33.85,261800.0
2011-03-29 13:00:00,33.86,33.9,33.8,33.8,193200.0,33.86,33.9,33.8,33.8,193200.0
2011-03-29 13:10:00,33.81,33.82,33.75,33.79,503300.0,33.81,33.82,33.75,33.79,503300.0
2011-03-29 13:20:00,33.78,33.79,33.72,33.75,566300.0,33.78,33.79,33.72,33.75,566300.0
2011-03-29 13:30:00,33.75,33.82,33.74,33.77,298900.0,33.75,33.82,33.74,33.77,298900.0
2011-03-29 13:40:00,33.77,33.83,33.76,33.81,158900.0,33.77,33.83,33.76,33.81,158900.0
2011-03-29 13:50:00,33.8,33.89,33.79,33.89,431900.0,33.8,33.89,33.79,33.89,431900.0
2011-03-29 14:00:00,33.87,33.92,33.85,33.9,522900.0,33.87,33.92,33.85,33.9,522900.0
2011-03-29 14:10:00,33.91,33.91,33.77,33.79,462700.0,33.91,33.91,33.77,33.79,462700.0
2011-03-29 14:20:00,33.79,33.81,33.74,33.8,500500.0,33.79,33.81,33.74,33.8,500500.0
2011-03-29 14:30:00,33.79,33.85,33.75,33.76,466200.0,33.79,33.85,33.75,33.76,466200.0
2011-03-29 14:40:00,33.76,33.83,33.75,33.79,274400.0,33.76,33.83,33.75,33.79,274400.0
2011-03-29 14:50:00,33.79,33.79,33.7,33.74,608300.0,33.79,33.79,33.7,33.74,608300.0
2011-03-29 15:00:00,33.74,33.79,33.69,33.71,395500.0,33.74,33.79,33.69,33.71,395500.0
2011-03-29 15:10:00,33.71,33.8,33.69,33.77,391300.0,33.71,33.8,33.69,33.77,391300.0
2011-03-29 15:20:00,33.77,33.79,33.72,33.76,408800.0,33.77,33.79,33.72,33.76,408800.0
2011-03-29 15:30:00,33.76,33.78,33.73,33.74,462700.0,33.76,33.78,33.73,33.74,462700.0
2011-03-29 15:40:00,33.75,33.92,33.72,33.89,1037400.0,33.75,33.92,33.72,33.89,1037400.0
2011-03-29 15:50:00,33.88,33.93,33.87,33.93,1260700.0,33.88,33.93,33.87,33.93,1260700.0
2011-03-30 09:30:00,34.12,34.56,34.06,34.49,3078600.0,34.12,34.56,34.06,34.49,3078600.0
2011-03-30 09:40:00,34.49,34.6,34.41,34.46,2108400.0,34.49,34.6,34.41,34.46,2108400.0
2011-03-30 09:50:00,34.44,34.53,34.34,34.43,1304800.0,34.44,34.53,34.34,34.43,1304800.0
2011-03-30 10:00:00,34.43,34.44,34.17,34.17,1232000.0,34.43,34.44,34.17,34.17,1232000.0
2011-03-30 10:10:00,34.2,34.27,34.07,34.21,1375500.0,34.2,34.27,34.07,34.21,1375500.0
2011-03-30 10:20:00,34.23,34.27,34.16,34.16,518700.0,34.23,34.27,34.16,34.16,518700.0
2011-03-30 10:30:00,34.18,34.23,34.12,34.12,744100.0,34.18,34.23,34.12,34.12,744100.0
2011-03-30 10:40:00,34.12,34.19,34.01,34.03,1015700.0,34.12,34.19,34.01,34.03,1015700.0
2011-03-30 10:50:00,34.05,34.21,34.03,34.18,919800.0,34.05,34.21,34.03,34.18,919800.0
2011-03-30 11:00:00,34.18,34.18,34.04,34.05,336700.0,34.18,34.18,34.04,34.05,336700.0
2011-03-30 11:10:00,34.06,34.14,34.03,34.13,607600.0,34.06,34.14,34.03,34.13,607600.0
2011-03-30 11:20:00,34.12,34.14,34.08,34.12,233800.0,34.12,34.14,34.08,34.12,233800.0
2011-03-30 11:30:00,34.11,34.17,34.11,34.12,236600.0,34.11,34.17,34.11,34.12,236600.0
2011-03-30 11:40:00,34.12,34.17,34.12,34.15,170100.0,34.12,34.17,34.12,34.15,170100.0
2011-03-30 11:50:00,34.15,34.15,34.02,34.07,427700.0,34.15,34.15,34.02,34.07,427700.0
2011-03-30 12:00:00,34.07,34.16,34.02,34.1,254100.0,34.07,34.16,34.02,34.1,254100.0
2011-03-30 12:10:00,34.1,34.17,34.09,34.14,219800.0,34.1,34.17,34.09,34.14,219800.0
2011-03-30 12:20:00,34.15,34.22,34.14,34.2,669200.0,34.15,34.22,34.14,34.2,669200.0
2011-03-30 12:30:00,34.21,34.35,34.2,34.33,882700.0,34.21,34.35,34.2,34.33,882700.0
2011-03-30 12:40:00,34.33,34.35,34.22,34.27,472500.0,34.33,34.35,34.22,34.27,472500.0
2011-03-30 12:50:00,34.27,34.31,34.22,34.22,324100.0,34.27,34.31,34.22,34.22,324100.0
2011-03-30 13:00:00,34.22,34.28,34.2,34.22,253400.0,34.22,34.28,34.2,34.22,253400.0
2011-03-30 13:10:00,34.23,34.24,34.18,34.2,431900.0,34.23,34.24,34.18,34.2,431900.0
2011-03-30 13:20:00,34.19,34.27,34.19,34.22,161000.0,34.19,34.27,34.19,34.22,161000.0
2011-03-30 13:30:00,34.21,34.21,34.12,34.14,283500.0,34.21,34.21,34.12,34.14,283500.0
2011-03-30 13:40:00,34.14,34.19,34.1,34.14,336700.0,34.14,34.19,34.1,34.14,336700.0
2011-03-30 13:50:00,34.15,34.15,34.01,34.05,487900.0,34.15,34.15,34.01,34.05,487900.0
2011-03-30 14:00:00,34.06,34.13,34.03,34.12,536200.0,34.06,34.13,34.03,34.12,536200.0
2011-03-30 14:10:00,34.13,34.13,34.05,34.06,201600.0,34.13,34.13,34.05,34.06,201600.0
2011-03-30 14:20:00,34.05,34.1,34.03,34.07,366100.0,34.05,34.1,34.03,34.07,366100.0
2011-03-30 14:30:00,34.07,34.14,34.06,34.12,455000.0,34.07,34.14,34.06,34.12,455000.0
2011-03-30 14:40:00,34.12,34.13,33.95,33.97,419300.0,34.12,34.13,33.95,33.97,419300.0
2011-03-30 14:50:00,33.96,34.0,33.87,33.97,1001700.0,33.96,34.0,33.87,33.97,1001700.0
2011-03-30 15:00:00,33.97,34.01,33.95,33.98,400400.0,33.97,34.01,33.95,33.98,400400.0
2011-03-30 15:10:00,33.98,34.12,33.97,34.09,497700.0,33.98,34.12,33.97,34.09,497700.0
2011-03-30 15:20:00,34.07,34.11,34.06,34.09,239400.0,34.07,34.11,34.06,34.09,239400.0
2011-03-30 15:30:00,34.08,34.16,34.08,34.11,679700.0,34.08,34.16,34.08,34.11,679700.0
2011-03-30 15:40:00,34.11,34.14,34.02,34.05,600600.0,34.11,34.14,34.02,34.05,600600.0
2011-03-30 15:50:00,34.04,34.07,33.97,34.0,1235500.0,34.04,34.07,33.97,34.0,1235500.0
2011-03-31 09:30:00,33.9,33.95,33.68,33.78,1390900.0,33.9,33.95,33.68,33.78,1390900.0
2011-03-31 09:40:00,33.76,33.82,33.66,33.75,924700.0,33.76,33.82,33.66,33.75,924700.0
2011-03-31 09:50:00,33.75,33.84,33.71,33.74,1334200.0,33.75,33.84,33.71,33.74,1334200.0
2011-03-31 10:00:00,33.74,33.8,33.58,33.69,1042300.0,33.74,33.8,33.58,33.69,1042300.0
2011-03-31 10:10:00,33.7,33.76,33.61,33.65,607600.0,33.7,33.76,33.61,33.65,607600.0
2011-03-31 10:20:00,33.65,33.76,33.63,33.63,525700.0,33.65,33.76,33.63,33.63,525700.0
2011-03-31 10:30:00,33.65,33.76,33.63,33.73,686700.0,33.65,33.76,33.63,33.73,686700.0
2011-03-31 10:40:00,33.73,33.75,33.65,33.66,313600.0,33.73,33.75,33.65,33.66,313600.0
2011-03-31 10:50:00,33.66,33.7,33.63,33.68,387100.0,33.66,33.7,33.63,33.68,387100.0
2011-03-31 11:00:00,33.69,33.69,33.58,33.59,453600.0,33.69,33.69,33.58,33.59,453600.0
2011-03-31 11:10:00,33.61,33.66,33.59,33.63,425600.0,33.61,33.66,33.59,33.63,425600.0
2011-03-31 11:20:00,33.63,33.63,33.58,33.61,469700.0,33.63,33.63,33.58,33.61,469700.0
2011-03-31 11:30:00,33.62,33.7,33.61,33.68,839300.0,33.62,33.7,33.61,33.68,839300.0
2011-03-31 11:40:00,33.67,33.73,33.64,33.72,728000.0,33.67,33.73,33.64,33.72,728000.0
2011-03-31 11:50:00,33.71,33.74,33.68,33.71,291900.0,33.71,33.74,33.68,33.71,291900.0
2011-03-31 12:00:00,33.7,33.74,33.7,33.74,380800.0,33.7,33.74,33.7,33.74,380800.0
2011-03-31 12:10:00,33.73,33.74,33.69,33.73,272300.0,33.73,33.74,33.69,33.73,272300.0
2011-03-31 12:20:00,33.74,33.76,33.71,33.72,254100.0,33.74,33.76,33.71,33.72,254100.0
2011-03-31 12:30:00,33.71,33.73,33.68,33.69,294700.0,33.71,33.73,33.68,33.69,294700.0
2011-03-31 12:40:00,33.69,33.75,33.67,33.69,317800.0,33.69,33.75,33.67,33.69,317800.0
2011-03-31 12:50:00,33.69,33.75,33.68,33.71,191100.0,33.69,33.75,33.68,33.71,191100.0
2011-03-31 13:00:00,33.72,33.74,33.69,33.69,173600.0,33.72,33.74,33.69,33.69,173600.0
2011-03-31 13:10:00,33.69,33.71,33.64,33.67,288400.0,33.69,33.71,33.64,33.67,288400.0
2011-03-31 13:20:00,33.66,33.69,33.65,33.67,338800.0,33.66,33.69,33.65,33.67,338800.0
2011-03-31 13:30:00,33.69,33.69,33.65,33.68,152600.0,33.69,33.69,33.65,33.68,152600.0
2011-03-31 13:40:00,33.67,33.68,33.66,33.67,282100.0,33.67,33.68,33.66,33.67,282100.0
2011-03-31 13:50:00,33.68,33.69,33.64,33.64,237300.0,33.68,33.69,33.64,33.64,237300.0
2011-03-31 14:00:00,33.65,33.67,33.6,33.63,345100.0,33.65,33.67,33.6,33.63,345100.0
2011-03-31 14:10:00,33.63,33.68,33.62,33.68,126700.0,33.63,33.68,33.62,33.68,126700.0
2011-03-31 14:20:00,33.68,33.71,33.64,33.64,239400.0,33.68,33.71,33.64,33.64,239400.0
2011-03-31 14:30:00,33.64,33.71,33.64,33.71,266000.0,33.64,33.71,33.64,33.71,266000.0
2011-03-31 14:40:00,33.7,33.74,33.68,33.73,331100.0,33.7,33.74,33.68,33.73,331100.0
2011-03-31 14:50:00,33.73,33.74,33.7,33.74,434000.0,33.73,33.74,33.7,33.74,434000.0
2011-03-31 15:00:00,33.73,33.74,33.71,33.71,371700.0,33.73,33.74,33.71,33.71,371700.0
2011-03-31 15:10:00,33.71,33.82,33.7,33.82,698600.0,33.71,33.82,33.7,33.82,698600.0
2011-03-31 15:20:00,33.81,33.83,33.78,33.83,408800.0,33.81,33.83,33.78,33.83,408800.0
2011-03-31 15:30:00,33.82,34.05,33.82,34.05,1733200.0,33.82,34.05,33.82,34.05,1733200.0
2011-03-31 15:40:00,34.05,34.24,34.04,34.05,2654400.0,34.05,34.24,34.04,34.05,2654400.0
2011-03-31 15:50:00,34.06,34.11,33.9,33.91,2108400.0,34.06,34.11,33.9,33.91,2108400.0
2011-04-01 09:30:00,34.42,34.57,34.34,34.45,3746400.0,34.42,34.57,34.34,34.45,3746400.0
2011-04-01 09:40:00,34.45,34.7,34.41,34.41,3525200.0,34.45,34.7,34.41,34.41,3525200.0
2011-04-01 09:50:00,34.41,34.54,34.36,34.52,1337700.0,34.41,34.54,34.36,34.52,1337700.0
2011-04-01 10:00:00,34.52,34.61,34.49,34.56,1520400.0,34.52,34.61,34.49,34.56,1520400.0
2011-04-01 10:10:00,34.57,34.7,34.53,34.66,1477000.0,34.57,34.7,34.53,34.66,1477000.0
2011-04-01 10:20:00,34.66,34.68,34.51,34.55,1282400.0,34.66,34.68,34.51,34.55,1282400.0
2011-04-01 10:30:00,34.56,34.66,34.54,34.57,610400.0,34.56,34.66,34.54,34.57,610400.0
2011-04-01 10:40:00,34.58,34.67,34.56,34.58,896700.0,34.58,34.67,34.56,34.58,896700.0
2011-04-01 10:50:00,34.57,34.59,34.51,34.55,555800.0,34.57,34.59,34.51,34.55,555800.0
2011-04-01 11:00:00,34.55,34.57,34.52,34.55,664300.0,34.55,34.57,34.52,34.55,664300.0
2011-04-01 11:10:00,34.55,34.65,34.54,34.63,580300.0,34.55,34.65,34.54,34.63,580300.0
2011-04-01 11:20:00,34.63,34.65,34.55,34.58,439600.0,34.63,34.65,34.55,34.58,439600.0
2011-04-01 11:30:00,34.58,34.64,34.55,34.62,356300.0,34.58,34.64,34.55,34.62,356300.0
2011-04-01 11:40:00,34.63,34.63,34.57,34.58,364000.0,34.63,34.63,34.57,34.58,364000.0
2011-04-01 11:50:00,34.59,34.62,34.56,34.6,339500.0,34.59,34.62,34.56,34.6,339500.0
2011-04-01 12:00:00,34.59,34.65,34.59,34.64,507500.0,34.59,34.65,34.59,34.64,507500.0
2011-04-01 12:10:00,34.63,34.67,34.62,34.67,513100.0,34.63,34.67,34.62,34.67,513100.0
2011-04-01 12:20:00,34.67,34.67,34.62,34.62,508200.0,34.67,34.67,34.62,34.62,508200.0
2011-04-01 12:30:00,34.62,34.64,34.61,34.63,373800.0,34.62,34.64,34.61,34.63,373800.0
2011-04-01 12:40:00,34.63,34.63,34.58,34.61,275100.0,34.63,34.63,34.58,34.61,275100.0
2011-04-01 12:50:00,34.61,34.72,34.61,34.72,893200.0,34.61,34.72,34.61,34.72,893200.0
2011-04-01 13:00:00,34.72,34.9,34.69,34.84,2848300.0,34.72,34.9,34.69,34.84,2848300.0
2011-04-01 13:10:00,34.84,34.92,34.79,34.86,1201200.0,34.84,34.92,34.79,34.86,1201200.0
2011-04-01 13:20:00,34.86,34.88,34.83,34.84,350700.0,34.86,34.88,34.83,34.84,350700.0
2011-04-01 13:30:00,34.84,34.86,34.83,34.86,478800.0,34.84,34.86,34.83,34.86,478800.0
2011-04-01 13:40:00,34.86,34.91,34.83,34.85,865900.0,34.86,34.91,34.83,34.85,865900.0
2011-04-01 13:50:00,34.84,34.89,34.83,34.84,310800.0,34.84,34.89,34.83,34.84,310800.0
2011-04-01 14:00:00,34.84,34.86,34.83,34.84,188300.0,34.84,34.86,34.83,34.84,188300.0
2011-04-01 14:10:00,34.85,34.86,34.76,34.81,518000.0,34.85,34.86,34.76,34.81,518000.0
2011-04-01 14:20:00,34.81,34.87,34.79,34.85,361200.0,34.81,34.87,34.79,34.85,361200.0
2011-04-01 14:30:00,34.86,34.87,34.83,34.87,523600.0,34.86,34.87,34.83,34.87,523600.0
2011-04-01 14:40:00,34.86,34.86,34.64,34.7,959700.0,34.86,34.86,34.64,34.7,959700.0
2011-04-01 14:50:00,34.71,34.74,34.64,34.69,635600.0,34.71,34.74,34.64,34.69,635600.0
2011-04-01 15:00:00,34.67,34.68,34.5,34.51,1163400.0,34.67,34.68,34.5,34.51,1163400.0
2011-04-01 15:10:00,34.51,34.59,34.46,34.51,1302700.0,34.51,34.59,34.46,34.51,1302700.0
2011-04-01 15:20:00,34.52,34.56,34.51,34.54,552300.0,34.52,34.56,34.51,34.54,552300.0
2011-04-01 15:30:00,34.54,34.6,34.51,34.56,753900.0,34.54,34.6,34.51,34.56,753900.0
2011-04-01 15:40:00,34.56,34.64,34.54,34.59,730800.0,34.56,34.64,34.54,34.59,730800.0
2011-04-01 15:50:00,34.59,34.59,34.54,34.58,1078700.0,34.59,34.59,34.54,34.58,1078700.0
2011-04-04 09:30:00,34.98,35.25,34.87,35.23,3135300.0,34.98,35.25,34.87,35.23,3135300.0
2011-04-04 09:40:00,35.24,35.32,34.99,35.03,1973300.0,35.24,35.32,34.99,35.03,1973300.0
2011-04-04 09:50:00,35.01,35.13,34.94,35.08,917700.0,35.01,35.13,34.94,35.08,917700.0
2011-04-04 10:00:00,35.1,35.13,34.88,34.95,981400.0,35.1,35.13,34.88,34.95,981400.0
2011-04-04 10:10:00,34.94,35.07,34.91,35.06,746200.0,34.94,35.07,34.91,35.06,746200.0
2011-04-04 10:20:00,35.04,35.13,34.96,34.98,683200.0,35.04,35.13,34.96,34.98,683200.0
2011-04-04 10:30:00,34.99,35.13,34.97,35.1,739200.0,34.99,35.13,34.97,35.1,739200.0
2011-04-04 10:40:00,35.11,35.19,35.1,35.12,633500.0,35.11,35.19,35.1,35.12,633500.0
2011-04-04 10:50:00,35.13,35.14,34.97,35.05,482300.0,35.13,35.14,34.97,35.05,482300.0
2011-04-04 11:00:00,35.03,35.09,34.91,34.96,674100.0,35.03,35.09,34.91,34.96,674100.0
2011-04-04 11:10:00,34.95,35.09,34.93,35.05,609000.0,34.95,35.09,34.93,35.05,609000.0
2011-04-04 11:20:00,35.05,35.09,35.04,35.08,374500.0,35.05,35.09,35.04,35.08,374500.0
2011-04-04 11:30:00,35.07,35.09,35.03,35.06,313600.0,35.07,35.09,35.03,35.06,313600.0
2011-04-04 11:40:00,35.05,35.05,34.97,35.0,303100.0,35.05,35.05,34.97,35.0,303100.0
2011-04-04 11:50:00,35.0,35.03,34.94,34.99,442400.0,35.0,35.03,34.94,34.99,442400.0
2011-04-04 12:00:00,35.0,35.08,34.99,35.04,371700.0,35.0,35.08,34.99,35.04,371700.0
2011-04-04 12:10:00,35.03,35.07,35.02,35.04,134400.0,35.03,35.07,35.02,35.04,134400.0
2011-04-04 12:20:00,35.04,35.11,35.04,35.07,293300.0,35.04,35.11,35.04,35.07,293300.0
2011-04-04 12:30:00,35.07,35.07,35.02,35.04,205100.0,35.07,35.07,35.02,35.04,205100.0
2011-04-04 12:40:00,35.04,35.06,34.94,34.95,270200.0,35.04,35.06,34.94,34.95,270200.0
2011-04-04 12:50:00,34.95,34.99,34.91,34.98,373100.0,34.95,34.99,34.91,34.98,373100.0
2011-04-04 13:00:00,34.98,35.0,34.96,34.99,184800.0,34.98,35.0,34.96,34.99,184800.0
2011-04-04 13:10:00,34.99,34.99,34.97,34.99,156800.0,34.99,34.99,34.97,34.99,156800.0
2011-04-04 13:20:00,34.98,34.98,34.92,34.92,168700.0,34.98,34.98,34.92,34.92,168700.0
2011-04-04 13:30:00,34.94,34.94,34.79,34.85,865200.0,34.94,34.94,34.79,34.85,865200.0
2011-04-04 13:40:00,34.84,34.88,34.8,34.84,315700.0,34.84,34.88,34.8,34.84,315700.0
2011-04-04 13:50:00,34.82,34.84,34.68,34.7,749700.0,34.82,34.84,34.68,34.7,749700.0
2011-04-04 14:00:00,34.71,34.83,34.69,34.77,641200.0,34.71,34.83,34.69,34.77,641200.0
2011-04-04 14:10:00,34.78,34.8,34.7,34.74,459200.0,34.78,34.8,34.7,34.74,459200.0
2011-04-04 14:20:00,34.75,34.86,34.75,34.79,403900.0,34.75,34.86,34.75,34.79,403900.0
2011-04-04 14:30:00,34.8,34.84,34.76,34.76,187600.0,34.8,34.84,34.76,34.76,187600.0
2011-04-04 14:40:00,34.77,34.8,34.75,34.77,203700.0,34.77,34.8,34.75,34.77,203700.0
2011-04-04 14:50:00,34.77,34.82,34.77,34.79,340200.0,34.77,34.82,34.77,34.79,340200.0
2011-04-04 15:00:00,34.79,34.79,34.73,34.74,417900.0,34.79,34.79,34.73,34.74,417900.0
2011-04-04 15:10:00,34.75,34.78,34.72,34.77,371000.0,34.75,34.78,34.72,34.77,371000.0
2011-04-04 15:20:00,34.77,34.86,34.75,34.84,602000.0,34.77,34.86,34.75,34.84,602000.0
2011-04-04 15:30:00,34.84,34.86,34.82,34.86,624400.0,34.84,34.86,34.82,34.86,624400.0
2011-04-04 15:40:00,34.86,34.93,34.84,34.92,541100.0,34.86,34.93,34.84,34.92,541100.0
2011-04-04 15:50:00,34.93,34.97,34.91,34.96,971600.0,34.93,34.97,34.91,34.96,971600.0
2011-04-05 09:30:00,34.94,35.48,34.88,35.23,3111500.0,34.94,35.48,34.88,35.23,3111500.0
2011-04-05 09:40:00,35.23,35.52,35.21,35.33,2574600.0,35.23,35.52,35.21,35.33,2574600.0
2011-04-05 09:50:00,35.35,35.37,35.21,35.28,962500.0,35.35,35.37,35.21,35.28,962500.0
2011-04-05 10:00:00,35.28,35.32,35.16,35.3,1099000.0,35.28,35.32,35.16,35.3,1099000.0
2011-04-05 10:10:00,35.3,35.32,35.17,35.25,821100.0,35.3,35.32,35.17,35.25,821100.0
2011-04-05 10:20:00,35.24,35.32,35.2,35.25,661500.0,35.24,35.32,35.2,35.25,661500.0
2011-04-05 10:30:00,35.26,35.29,35.1,35.11,703500.0,35.26,35.29,35.1,35.11,703500.0
2011-04-05 10:40:00,35.11,35.2,35.0,35.04,919800.0,35.11,35.2,35.0,35.04,919800.0
2011-04-05 10:50:00,35.03,35.11,34.89,34.89,860300.0,35.03,35.11,34.89,34.89,860300.0
2011-04-05 11:00:00,34.89,34.94,34.71,34.9,1301300.0,34.89,34.94,34.71,34.9,1301300.0
2011-04-05 11:10:00,34.88,34.89,34.72,34.72,462000.0,34.88,34.89,34.72,34.72,462000.0
2011-04-05 11:20:00,34.73,34.87,34.72,34.83,361900.0,34.73,34.87,34.72,34.83,361900.0
2011-04-05 11:30:00,34.82,34.97,34.81,34.91,514500.0,34.82,34.97,34.81,34.91,514500.0
2011-04-05 11:40:00,34.92,34.99,34.86,34.89,403900.0,34.92,34.99,34.86,34.89,403900.0
2011-04-05 11:50:00,34.89,34.92,34.8,34.92,532000.0,34.89,34.92,34.8,34.92,532000.0
2011-04-05 12:00:00,34.9,34.94,34.83,34.88,157500.0,34.9,34.94,34.83,34.88,157500.0
2011-04-05 12:10:00,34.88,34.88,34.73,34.76,448700.0,34.88,34.88,34.73,34.76,448700.0
2011-04-05 12:20:00,34.76,34.83,34.71,34.72,497700.0,34.76,34.83,34.71,34.72,497700.0
2011-04-05 12:30:00,34.74,34.81,34.73,34.78,324800.0,34.74,34.81,34.73,34.78,324800.0
2011-04-05 12:40:00,34.78,34.83,34.74,34.8,409500.0,34.78,34.83,34.74,34.8,409500.0
2011-04-05 12:50:00,34.79,34.82,34.73,34.82,252000.0,34.79,34.82,34.73,34.82,252000.0
2011-04-05 13:00:00,34.82,34.87,34.77,34.87,359800.0,34.82,34.87,34.77,34.87,359800.0
2011-04-05 13:10:00,34.87,34.95,34.83,34.86,403200.0,34.87,34.95,34.83,34.86,403200.0
2011-04-05 13:20:00,34.87,34.94,34.86,34.94,371000.0,34.87,34.94,34.86,34.94,371000.0
2011-04-05 13:30:00,34.93,34.94,34.84,34.85,379400.0,34.93,34.94,34.84,34.85,379400.0
2011-04-05 13:40:00,34.86,34.9,34.78,34.79,359800.0,34.86,34.9,34.78,34.79,359800.0
2011-04-05 13:50:00,34.8,34.88,34.79,34.85,182000.0,34.8,34.88,34.79,34.85,182000.0
2011-04-05 14:00:00,34.85,34.88,34.79,34.87,232400.0,34.85,34.88,34.79,34.87,232400.0
2011-04-05 14:10:00,34.87,34.88,34.83,34.86,151900.0,34.87,34.88,34.83,34.86,151900.0
2011-04-05 14:20:00,34.86,34.88,34.83,34.87,178500.0,34.86,34.88,34.83,34.87,178500.0
2011-04-05 14:30:00,34.87,34.87,34.79,34.8,281400.0,34.87,34.87,34.79,34.8,281400.0
2011-04-05 14:40:00,34.8,34.8,34.63,34.67,1006600.0,34.8,34.8,34.63,34.67,1006600.0
2011-04-05 14:50:00,34.68,34.73,34.61,34.72,622300.0,34.68,34.73,34.61,34.72,622300.0
2011-04-05 15:00:00,34.72,34.83,34.69,34.73,704900.0,34.72,34.83,34.69,34.73,704900.0
2011-04-05 15:10:00,34.73,34.79,34.67,34.79,469000.0,34.73,34.79,34.67,34.79,469000.0
2011-04-05 15:20:00,34.79,34.85,34.78,34.81,299600.0,34.79,34.85,34.78,34.81,299600.0
2011-04-05 15:30:00,34.81,34.88,34.78,34.87,522200.0,34.81,34.88,34.78,34.87,522200.0
2011-04-05 15:40:00,34.86,34.88,34.84,34.87,571900.0,34.86,34.88,34.84,34.87,571900.0
2011-04-05 15:50:00,34.86,34.95,34.84,34.88,1057000.0,34.86,34.95,34.84,34.88,1057000.0
2011-04-06 09:30:00,35.43,35.51,35.21,35.43,3006500.0,35.43,35.51,35.21,35.43,3006500.0
2011-04-06 09:40:00,35.44,35.55,35.3,35.34,1719200.0,35.44,35.55,35.3,35.34,1719200.0
2011-04-06 09:50:00,35.32,35.49,35.32,35.44,1388800.0,35.32,35.49,35.32,35.44,1388800.0
2011-04-06 10:00:00,35.44,35.45,35.3,35.37,1239700.0,35.44,35.45,35.3,35.37,1239700.0
2011-04-06 10:10:00,35.37,35.37,35.04,35.1,1730400.0,35.37,35.37,35.04,35.1,1730400.0
2011-04-06 10:20:00,35.1,35.22,35.05,35.2,938000.0,35.1,35.22,35.05,35.2,938000.0
2011-04-06 10:30:00,35.2,35.21,35.04,35.04,499800.0,35.2,35.21,35.04,35.04,499800.0
2011-04-06 10:40:00,35.04,35.07,34.95,35.02,807100.0,35.04,35.07,34.95,35.02,807100.0
2011-04-06 10:50:00,35.02,35.05,34.88,34.89,588700.0,35.02,35.05,34.88,34.89,588700.0
2011-04-06 11:00:00,34.88,34.93,34.34,34.36,2004100.0,34.88,34.93,34.34,34.36,2004100.0
2011-04-06 11:10:00,34.36,34.54,34.33,34.54,1673000.0,34.36,34.54,34.33,34.54,1673000.0
2011-04-06 11:20:00,34.54,34.63,34.4,34.62,1233400.0,34.54,34.63,34.4,34.62,1233400.0
2011-04-06 11:30:00,34.62,34.62,34.41,34.46,625100.0,34.62,34.62,34.41,34.46,625100.0
2011-04-06 11:40:00,34.46,34.52,34.05,34.1,1861300.0,34.46,34.52,34.05,34.1,1861300.0
2011-04-06 11:50:00,34.1,34.23,34.06,34.12,917700.0,34.1,34.23,34.06,34.12,917700.0
2011-04-06 12:00:00,34.11,34.34,34.09,34.22,753200.0,34.11,34.34,34.09,34.22,753200.0
2011-04-06 12:10:00,34.23,34.28,34.2,34.26,441000.0,34.23,34.28,34.2,34.26,441000.0
2011-04-06 12:20:00,34.26,34.38,34.24,34.3,880600.0,34.26,34.38,34.24,34.3,880600.0
2011-04-06 12:30:00,34.29,34.3,34.22,34.25,501900.0,34.29,34.3,34.22,34.25,501900.0
2011-04-06 12:40:00,34.26,34.3,34.2,34.26,409500.0,34.26,34.3,34.2,34.26,409500.0
2011-04-06 12:50:00,34.26,34.27,34.12,34.16,483000.0,34.26,34.27,34.12,34.16,483000.0
2011-04-06 13:00:00,34.15,34.15,34.08,34.13,714000.0,34.15,34.15,34.08,34.13,714000.0
2011-04-06 13:10:00,34.14,34.37,34.07,34.34,751800.0,34.14,34.37,34.07,34.34,751800.0
2011-04-06 13:20:00,34.34,34.34,34.23,34.31,322000.0,34.34,34.34,34.23,34.31,322000.0
2011-04-06 13:30:00,34.31,34.49,34.29,34.43,909300.0,34.31,34.49,34.29,34.43,909300.0
2011-04-06 13:40:00,34.45,34.48,34.41,34.43,413000.0,34.45,34.48,34.41,34.43,413000.0
2011-04-06 13:50:00,34.44,34.5,34.39,34.5,408800.0,34.44,34.5,34.39,34.5,408800.0
2011-04-06 14:00:00,34.49,34.5,34.41,34.49,375200.0,34.49,34.5,34.41,34.49,375200.0
2011-04-06 14:10:00,34.5,34.67,34.49,34.6,854000.0,34.5,34.67,34.49,34.6,854000.0
2011-04-06 14:20:00,34.6,34.62,34.48,34.51,590800.0,34.6,34.62,34.48,34.51,590800.0
2011-04-06 14:30:00,34.5,34.64,34.5,34.62,308000.0,34.5,34.64,34.5,34.62,308000.0
2011-04-06 14:40:00,34.63,34.76,34.57,34.74,690200.0,34.63,34.76,34.57,34.74,690200.0
2011-04-06 14:50:00,34.74,34.9,34.68,34.69,1543500.0,34.74,34.9,34.68,34.69,1543500.0
2011-04-06 15:00:00,34.69,34.7,34.57,34.62,689500.0,34.69,34.7,34.57,34.62,689500.0
2011-04-06 15:10:00,34.62,34.69,34.58,34.64,818300.0,34.62,34.69,34.58,34.64,818300.0
2011-04-06 15:20:00,34.64,34.65,34.46,34.51,836500.0,34.64,34.65,34.46,34.51,836500.0
2011-04-06 15:30:00,34.48,34.54,34.36,34.39,1037400.0,34.48,34.54,34.36,34.39,1037400.0
2011-04-06 15:40:00,34.38,34.41,34.14,34.16,1712900.0,34.38,34.41,34.14,34.16,1712900.0
2011-04-06 15:50:00,34.17,34.28,34.15,34.28,1608600.0,34.17,34.28,34.15,34.28,1608600.0
2011-04-07 09:30:00,33.63,33.78,33.43,33.59,3866800.0,33.63,33.78,33.43,33.59,3866800.0
2011-04-07 09:40:00,33.56,33.57,33.26,33.53,3906700.0,33.56,33.57,33.26,33.53,3906700.0
2011-04-07 09:50:00,33.53,33.64,33.4,33.42,1900500.0,33.53,33.64,33.4,33.42,1900500.0
2011-04-07 10:00:00,33.43,33.51,33.4,33.49,1289400.0,33.43,33.51,33.4,33.49,1289400.0
2011-04-07 10:10:00,33.49,33.57,33.4,33.43,1049300.0,33.49,33.57,33.4,33.43,1049300.0
2011-04-07 10:20:00,33.43,33.47,33.18,33.26,2156000.0,33.43,33.47,33.18,33.26,2156000.0
2011-04-07 10:30:00,33.26,33.34,33.1,33.18,2066400.0,33.26,33.34,33.1,33.18,2066400.0
2011-04-07 10:40:00,33.2,33.23,33.0,33.2,2522100.0,33.2,33.23,33.0,33.2,2522100.0
2011-04-07 10:50:00,33.2,33.28,33.16,33.22,1256500.0,33.2,33.28,33.16,33.22,1256500.0
2011-04-07 11:00:00,33.22,33.28,33.17,33.24,584500.0,33.22,33.28,33.17,33.24,584500.0
2011-04-07 11:10:00,33.24,33.43,33.23,33.31,1640800.0,33.24,33.43,33.23,33.31,1640800.0
2011-04-07 11:20:00,33.31,33.32,33.24,33.29,707700.0,33.31,33.32,33.24,33.29,707700.0
2011-04-07 11:30:00,33.28,33.29,33.05,33.13,1224300.0,33.28,33.29,33.05,33.13,1224300.0
2011-04-07 11:40:00,33.13,33.23,33.07,33.2,742700.0,33.13,33.23,33.07,33.2,742700.0
2011-04-07 11:50:00,33.2,33.36,33.16,33.36,835100.0,33.2,33.36,33.16,33.36,835100.0
2011-04-07 12:00:00,33.35,33.36,33.22,33.34,690900.0,33.35,33.36,33.22,33.34,690900.0
2011-04-07 12:10:00,33.33,33.42,33.33,33.37,949200.0,33.33,33.42,33.33,33.37,949200.0
2011-04-07 12:20:00,33.35,33.36,33.31,33.32,289100.0,33.35,33.36,33.31,33.32,289100.0
2011-04-07 12:30:00,33.32,33.55,33.27,33.52,1094800.0,33.32,33.55,33.27,33.52,1094800.0
2011-04-07 12:40:00,33.52,33.55,33.4,33.4,1001000.0,33.52,33.55,33.4,33.4,1001000.0
2011-04-07 12:50:00,33.4,33.47,33.36,33.43,424900.0,33.4,33.47,33.36,33.43,424900.0
2011-04-07 13:00:00,33.42,33.42,33.3,33.35,507500.0,33.42,33.42,33.3,33.35,507500.0
2011-04-07 13:10:00,33.35,33.36,33.19,33.21,574700.0,33.35,33.36,33.19,33.21,574700.0
2011-04-07 13:20:00,33.22,33.28,33.16,33.23,389900.0,33.22,33.28,33.16,33.23,389900.0
2011-04-07 13:30:00,33.22,33.28,33.19,33.23,402500.0,33.22,33.28,33.19,33.23,402500.0
2011-04-07 13:40:00,33.23,33.25,33.13,33.14,659400.0,33.23,33.25,33.13,33.14,659400.0
2011-04-07 13:50:00,33.16,33.23,33.14,33.2,423500.0,33.16,33.23,33.14,33.2,423500.0
2011-04-07 14:00:00,33.19,33.28,33.19,33.23,447300.0,33.19,33.28,33.19,33.23,447300.0
2011-04-07 14:10:00,33.23,33.37,33.22,33.37,375900.0,33.23,33.37,33.22,33.37,375900.0
2011-04-07 14:20:00,33.37,33.37,33.29,33.29,402500.0,33.37,33.37,33.29,33.29,402500.0
2011-04-07 14:30:00,33.29,33.32,33.26,33.31,335300.0,33.29,33.32,33.26,33.31,335300.0
2011-04-07 14:40:00,33.3,33.33,33.24,33.29,473200.0,33.3,33.33,33.24,33.29,473200.0
2011-04-07 14:50:00,33.3,33.35,33.28,33.31,407400.0,33.3,33.35,33.28,33.31,407400.0
2011-04-07 15:00:00,33.3,33.33,33.26,33.3,324100.0,33.3,33.33,33.26,33.3,324100.0
2011-04-07 15:10:00,33.31,33.34,33.27,33.32,409500.0,33.31,33.34,33.27,33.32,409500.0
2011-04-07 15:20:00,33.33,33.34,33.27,33.29,693700.0,33.33,33.34,33.27,33.29,693700.0
2011-04-07 15:30:00,33.28,33.35,33.24,33.35,533400.0,33.28,33.35,33.24,33.35,533400.0
2011-04-07 15:40:00,33.34,33.48,33.34,33.43,1022000.0,33.34,33.48,33.34,33.43,1022000.0
2011-04-07 15:50:00,33.43,33.45,33.4,33.42,1612800.0,33.43,33.45,33.4,33.42,1612800.0
2011-04-08 09:30:00,33.71,33.81,33.44,33.46,2401700.0,33.71,33.81,33.44,33.46,2401700.0
2011-04-08 09:40:00,33.46,33.54,33.37,33.45,1099700.0,33.46,33.54,33.37,33.45,1099700.0
2011-04-08 09:50:00,33.44,33.49,33.24,33.42,1199100.0,33.44,33.49,33.24,33.42,1199100.0
2011-04-08 10:00:00,33.44,33.57,33.43,33.52,1117900.0,33.44,33.57,33.43,33.52,1117900.0
2011-04-08 10:10:00,33.51,33.67,33.47,33.64,1327900.0,33.51,33.67,33.47,33.64,1327900.0
2011-04-08 10:20:00,33.64,33.73,33.51,33.71,985600.0,33.64,33.73,33.51,33.71,985600.0
2011-04-08 10:30:00,33.72,33.79,33.62,33.69,1301300.0,33.72,33.79,33.62,33.69,1301300.0
2011-04-08 10:40:00,33.69,33.75,33.68,33.75,720300.0,33.69,33.75,33.68,33.75,720300.0
2011-04-08 10:50:00,33.75,33.76,33.63,33.63,824600.0,33.75,33.76,33.63,33.63,824600.0
2011-04-08 11:00:00,33.64,33.74,33.58,33.71,943600.0,33.64,33.74,33.58,33.71,943600.0
2011-04-08 11:10:00,33.72,33.76,33.58,33.75,745500.0,33.72,33.76,33.58,33.75,745500.0
2011-04-08 11:20:00,33.76,34.09,33.64,34.03,1929900.0,33.76,34.09,33.64,34.03,1929900.0
2011-04-08 11:30:00,34.03,34.24,34.0,34.06,2453500.0,34.03,34.24,34.0,34.06,2453500.0
2011-04-08 11:40:00,34.05,34.21,34.05,34.06,1294300.0,34.05,34.21,34.05,34.06,1294300.0
2011-04-08 11:50:00,34.08,34.18,34.02,34.04,618100.0,34.08,34.18,34.02,34.04,618100.0
2011-04-08 12:00:00,34.02,34.11,33.92,33.98,844900.0,34.02,34.11,33.92,33.98,844900.0
2011-04-08 12:10:00,33.99,34.07,33.98,34.03,422100.0,33.99,34.07,33.98,34.03,422100.0
2011-04-08 12:20:00,34.03,34.1,33.96,34.1,451500.0,34.03,34.1,33.96,34.1,451500.0
2011-04-08 12:30:00,34.1,34.14,34.08,34.12,580300.0,34.1,34.14,34.08,34.12,580300.0
2011-04-08 12:40:00,34.11,34.14,34.06,34.07,385000.0,34.11,34.14,34.06,34.07,385000.0
2011-04-08 12:50:00,34.07,34.07,33.9,33.94,995400.0,34.07,34.07,33.9,33.94,995400.0
2011-04-08 13:00:00,33.96,34.02,33.93,34.02,506100.0,33.96,34.02,33.93,34.02,506100.0
2011-04-08 13:10:00,34.01,34.02,33.95,33.99,206500.0,34.01,34.02,33.95,33.99,206500.0
2011-04-08 13:20:00,33.99,34.04,33.98,34.02,215600.0,33.99,34.04,33.98,34.02,215600.0
2011-04-08 13:30:00,34.03,34.03,33.92,33.95,448700.0,34.03,34.03,33.92,33.95,448700.0
2011-04-08 13:40:00,33.95,33.95,33.81,33.83,714000.0,33.95,33.95,33.81,33.83,714000.0
2011-04-08 13:50:00,33.84,33.87,33.67,33.77,931000.0,33.84,33.87,33.67,33.77,931000.0
2011-04-08 14:00:00,33.77,33.77,33.7,33.71,546000.0,33.77,33.77,33.7,33.71,546000.0
2011-04-08 14:10:00,33.71,33.71,33.52,33.63,1493100.0,33.71,33.71,33.52,33.63,1493100.0
2011-04-08 14:20:00,33.63,33.64,33.47,33.56,1159200.0,33.63,33.64,33.47,33.56,1159200.0
2011-04-08 14:30:00,33.56,33.58,33.35,33.45,1008700.0,33.56,33.58,33.35,33.45,1008700.0
2011-04-08 14:40:00,33.44,33.46,33.38,33.41,608300.0,33.44,33.46,33.38,33.41,608300.0
2011-04-08 14:50:00,33.4,33.46,33.25,33.25,809900.0,33.4,33.46,33.25,33.25,809900.0
2011-04-08 15:00:00,33.28,33.55,33.25,33.54,1094800.0,33.28,33.55,33.25,33.54,1094800.0
2011-04-08 15:10:00,33.54,33.54,33.38,33.44,779800.0,33.54,33.54,33.38,33.44,779800.0
2011-04-08 15:20:00,33.45,33.48,33.36,33.42,603400.0,33.45,33.48,33.36,33.42,603400.0
2011-04-08 15:30:00,33.43,33.57,33.39,33.47,973700.0,33.43,33.57,33.39,33.47,973700.0
2011-04-08 15:40:00,33.46,33.52,33.41,33.47,877800.0,33.46,33.52,33.41,33.47,877800.0
2011-04-08 15:50:00,33.48,33.58,33.46,33.55,1785700.0,33.48,33.58,33.46,33.55,1785700.0
2011-04-11 09:30:00,33.24,33.66,33.23,33.44,1912400.0,33.24,33.66,33.23,33.44,1912400.0
2011-04-11 09:40:00,33.44,33.67,33.41,33.53,1202600.0,33.44,33.67,33.41,33.53,1202600.0
2011-04-11 09:50:00,33.53,33.55,33.04,33.06,2129400.0,33.53,33.55,33.04,33.06,2129400.0
2011-04-11 10:00:00,33.04,33.06,32.73,32.91,2466800.0,33.04,33.06,32.73,32.91,2466800.0
2011-04-11 10:10:00,32.91,32.93,32.61,32.72,1710100.0,32.91,32.93,32.61,32.72,1710100.0
2011-04-11 10:20:00,32.74,32.78,32.65,32.67,1348200.0,32.74,32.78,32.65,32.67,1348200.0
2011-04-11 10:30:00,32.67,32.78,32.46,32.7,1732500.0,32.67,32.78,32.46,32.7,1732500.0
2011-04-11 10:40:00,32.71,32.81,32.61,32.79,984200.0,32.71,32.81,32.61,32.79,984200.0
2011-04-11 10:50:00,32.81,32.86,32.64,32.75,774200.0,32.81,32.86,32.64,32.75,774200.0
2011-04-11 11:00:00,32.75,32.82,32.73,32.78,826700.0,32.75,32.82,32.73,32.78,826700.0
2011-04-11 11:10:00,32.78,32.88,32.74,32.86,867300.0,32.78,32.88,32.74,32.86,867300.0
2011-04-11 11:20:00,32.86,32.86,32.71,32.72,433300.0,32.86,32.86,32.71,32.72,433300.0
2011-04-11 11:30:00,32.74,32.78,32.68,32.76,494200.0,32.74,32.78,32.68,32.76,494200.0
2011-04-11 11:40:00,32.76,32.78,32.5,32.53,659400.0,32.76,32.78,32.5,32.53,659400.0
2011-04-11 11:50:00,32.53,32.61,32.47,32.47,627900.0,32.53,32.61,32.47,32.47,627900.0
2011-04-11 12:00:00,32.48,32.54,32.35,32.4,1101800.0,32.48,32.54,32.35,32.4,1101800.0
2011-04-11 12:10:00,32.4,32.49,32.39,32.47,596400.0,32.4,32.49,32.39,32.47,596400.0
2011-04-11 12:20:00,32.47,32.58,32.46,32.57,508200.0,32.47,32.58,32.46,32.57,508200.0
2011-04-11 12:30:00,32.57,32.58,32.44,32.46,536200.0,32.57,32.58,32.44,32.46,536200.0
2011-04-11 12:40:00,32.46,32.57,32.41,32.56,496300.0,32.46,32.57,32.41,32.56,496300.0
2011-04-11 12:50:00,32.56,32.58,32.42,32.44,309400.0,32.56,32.58,32.42,32.44,309400.0
2011-04-11 13:00:00,32.45,32.54,32.41,32.53,396900.0,32.45,32.54,32.41,32.53,396900.0
2011-04-11 13:10:00,32.53,32.56,32.46,32.52,309400.0,32.53,32.56,32.46,32.52,309400.0
2011-04-11 13:20:00,32.52,32.64,32.5,32.64,326200.0,32.52,32.64,32.5,32.64,326200.0
2011-04-11 13:30:00,32.64,32.68,32.56,32.57,579600.0,32.64,32.68,32.56,32.57,579600.0
2011-04-11 13:40:00,32.57,32.69,32.52,32.52,473900.0,32.57,32.69,32.52,32.52,473900.0
2011-04-11 13:50:00,32.54,32.61,32.48,32.55,357000.0,32.54,32.61,32.48,32.55,357000.0
2011-04-11 14:00:00,32.55,32.62,32.53,32.59,318500.0,32.55,32.62,32.53,32.59,318500.0
2011-04-11 14:10:00,32.6,32.61,32.54,32.58,285600.0,32.6,32.61,32.54,32.58,285600.0
2011-04-11 14:20:00,32.58,32.62,32.54,32.59,315700.0,32.58,32.62,32.54,32.59,315700.0
2011-04-11 14:30:00,32.6,32.61,32.47,32.51,405300.0,32.6,32.61,32.47,32.51,405300.0
2011-04-11 14:40:00,32.52,32.53,32.48,32.49,273700.0,32.52,32.53,32.48,32.49,273700.0
2011-04-11 14:50:00,32.49,32.5,32.41,32.44,518000.0,32.49,32.5,32.41,32.44,518000.0
2011-04-11 15:00:00,32.44,32.48,32.39,32.46,494900.0,32.44,32.48,32.39,32.46,494900.0
2011-04-11 15:10:00,32.45,32.48,32.37,32.46,487200.0,32.45,32.48,32.37,32.46,487200.0
2011-04-11 15:20:00,32.47,32.6,32.46,32.52,686700.0,32.47,32.6,32.46,32.52,686700.0
2011-04-11 15:30:00,32.51,32.58,32.47,32.53,562800.0,32.51,32.58,32.47,32.53,562800.0
2011-04-11 15:40:00,32.54,32.57,32.49,32.55,530600.0,32.54,32.57,32.49,32.55,530600.0
2011-04-11 15:50:00,32.55,32.61,32.54,32.59,1359400.0,32.55,32.61,32.54,32.59,1359400.0
2011-04-12 09:30:00,32.11,32.69,32.06,32.63,3371200.0,32.11,32.69,32.06,32.63,3371200.0
2011-04-12 09:40:00,32.64,32.99,32.5,32.9,3172400.0,32.64,32.99,32.5,32.9,3172400.0
2011-04-12 09:50:00,32.88,32.96,32.68,32.84,2023000.0,32.88,32.96,32.68,32.84,2023000.0
2011-04-12 10:00:00,32.83,33.04,32.76,32.78,1922900.0,32.83,33.04,32.76,32.78,1922900.0
2011-04-12 10:10:00,32.76,33.02,32.75,32.99,1232000.0,32.76,33.02,32.75,32.99,1232000.0
2011-04-12 10:20:00,32.97,33.18,32.89,33.15,1547700.0,32.97,33.18,32.89,33.15,1547700.0
2011-04-12 10:30:00,33.14,33.2,32.98,33.02,1117200.0,33.14,33.2,32.98,33.02,1117200.0
2011-04-12 10:40:00,33.04,33.14,32.88,32.89,908600.0,33.04,33.14,32.88,32.89,908600.0
2011-04-12 10:50:00,32.9,32.96,32.82,32.9,690200.0,32.9,32.96,32.82,32.9,690200.0
2011-04-12 11:00:00,32.9,32.94,32.85,32.89,515200.0,32.9,32.94,32.85,32.89,515200.0
2011-04-12 11:10:00,32.9,33.04,32.72,32.75,609700.0,32.9,33.04,32.72,32.75,609700.0
2011-04-12 11:20:00,32.78,32.9,32.73,32.89,637000.0,32.78,32.9,32.73,32.89,637000.0
2011-04-12 11:30:00,32.9,33.11,32.88,33.07,658700.0,32.9,33.11,32.88,33.07,658700.0
2011-04-12 11:40:00,33.07,33.14,33.0,33.06,795900.0,33.07,33.14,33.0,33.06,795900.0
2011-04-12 11:50:00,33.06,33.1,32.94,33.0,432600.0,33.06,33.1,32.94,33.0,432600.0
2011-04-12 12:00:00,32.99,33.02,32.9,32.95,527800.0,32.99,33.02,32.9,32.95,527800.0
2011-04-12 12:10:00,32.94,33.04,32.89,33.01,405300.0,32.94,33.04,32.89,33.01,405300.0
2011-04-12 12:20:00,33.01,33.06,33.01,33.04,177800.0,33.01,33.06,33.01,33.04,177800.0
2011-04-12 12:30:00,33.03,33.11,32.98,33.11,400400.0,33.03,33.11,32.98,33.11,400400.0
2011-04-12 12:40:00,33.11,33.26,33.07,33.23,989100.0,33.11,33.26,33.07,33.23,989100.0
2011-04-12 12:50:00,33.22,33.22,32.92,32.99,1421700.0,33.22,33.22,32.92,32.99,1421700.0
2011-04-12 13:00:00,32.98,33.17,32.86,33.16,1724100.0,32.98,33.17,32.86,33.16,1724100.0
2011-04-12 13:10:00,33.17,33.18,33.02,33.03,760200.0,33.17,33.18,33.02,33.03,760200.0
2011-04-12 13:20:00,33.03,33.26,32.98,33.21,1556100.0,33.03,33.26,32.98,33.21,1556100.0
2011-04-12 13:30:00,33.2,33.32,33.17,33.22,982800.0,33.2,33.32,33.17,33.22,982800.0
2011-04-12 13:40:00,33.22,33.41,33.16,33.33,1290800.0,33.22,33.41,33.16,33.33,1290800.0
2011-04-12 13:50:00,33.32,33.39,33.28,33.31,726600.0,33.32,33.39,33.28,33.31,726600.0
2011-04-12 14:00:00,33.29,33.41,33.26,33.36,643300.0,33.29,33.41,33.26,33.36,643300.0
2011-04-12 14:10:00,33.38,33.39,33.25,33.27,491400.0,33.38,33.39,33.25,33.27,491400.0
2011-04-12 14:20:00,33.28,33.35,33.22,33.22,678300.0,33.28,33.35,33.22,33.22,678300.0
2011-04-12 14:30:00,33.22,33.31,33.22,33.27,566300.0,33.22,33.31,33.22,33.27,566300.0
2011-04-12 14:40:00,33.28,33.33,33.17,33.19,531300.0,33.28,33.33,33.17,33.19,531300.0
2011-04-12 14:50:00,33.21,33.32,33.19,33.25,499800.0,33.21,33.32,33.19,33.25,499800.0
2011-04-12 15:00:00,33.25,33.31,33.22,33.27,287000.0,33.25,33.31,33.22,33.27,287000.0
2011-04-12 15:10:00,33.28,33.35,33.28,33.3,496300.0,33.28,33.35,33.28,33.3,496300.0
2011-04-12 15:20:00,33.3,33.3,33.13,33.25,926100.0,33.3,33.3,33.13,33.25,926100.0
2011-04-12 15:30:00,33.25,33.37,33.19,33.37,700000.0,33.25,33.37,33.19,33.37,700000.0
2011-04-12 15:40:00,33.35,33.37,33.3,33.36,854000.0,33.35,33.37,33.3,33.36,854000.0
2011-04-12 15:50:00,33.36,33.42,33.32,33.42,1743000.0,33.36,33.42,33.32,33.42,1743000.0
2011-04-13 09:30:00,33.79,33.8,33.44,33.59,2140600.0,33.79,33.8,33.44,33.59,2140600.0
2011-04-13 09:40:00,33.62,33.62,33.31,33.39,1437100.0,33.62,33.62,33.31,33.39,1437100.0
2011-04-13 09:50:00,33.39,33.46,33.33,33.37,770700.0,33.39,33.46,33.33,33.37,770700.0
2011-04-13 10:00:00,33.37,33.42,33.22,33.27,1158500.0,33.37,33.42,33.22,33.27,1158500.0
2011-04-13 10:10:00,33.24,33.39,33.18,33.37,1343300.0,33.24,33.39,33.18,33.37,1343300.0
2011-04-13 10:20:00,33.36,33.53,33.31,33.49,694400.0,33.36,33.53,33.31,33.49,694400.0
2011-04-13 10:30:00,33.51,33.57,33.43,33.45,619500.0,33.51,33.57,33.43,33.45,619500.0
2011-04-13 10:40:00,33.44,33.57,33.43,33.55,748300.0,33.44,33.57,33.43,33.55,748300.0
2011-04-13 10:50:00,33.56,33.57,33.49,33.52,658700.0,33.56,33.57,33.49,33.52,658700.0
2011-04-13 11:00:00,33.52,33.55,33.48,33.55,647500.0,33.52,33.55,33.48,33.55,647500.0
2011-04-13 11:10:00,33.54,33.55,33.48,33.53,376600.0,33.54,33.55,33.48,33.53,376600.0
2011-04-13 11:20:00,33.52,33.54,33.45,33.48,361900.0,33.52,33.54,33.45,33.48,361900.0
2011-04-13 11:30:00,33.47,33.53,33.34,33.35,452900.0,33.47,33.53,33.34,33.35,452900.0
2011-04-13 11:40:00,33.34,33.48,33.31,33.45,458500.0,33.34,33.48,33.31,33.45,458500.0
2011-04-13 11:50:00,33.45,33.51,33.35,33.36,349300.0,33.45,33.51,33.35,33.36,349300.0
2011-04-13 12:00:00,33.36,33.49,33.33,33.48,350000.0,33.36,33.49,33.33,33.48,350000.0
2011-04-13 12:10:00,33.49,33.53,33.46,33.49,259000.0,33.49,33.53,33.46,33.49,259000.0
2011-04-13 12:20:00,33.49,33.5,33.43,33.47,159600.0,33.49,33.5,33.43,33.47,159600.0
2011-04-13 12:30:00,33.46,33.46,33.3,33.3,428400.0,33.46,33.46,33.3,33.3,428400.0
2011-04-13 12:40:00,33.32,33.39,33.27,33.38,406000.0,33.32,33.39,33.27,33.38,406000.0
2011-04-13 12:50:00,33.4,33.4,33.32,33.36,157500.0,33.4,33.4,33.32,33.36,157500.0
2011-04-13 13:00:00,33.37,33.43,33.35,33.41,186200.0,33.37,33.43,33.35,33.41,186200.0
2011-04-13 13:10:00,33.4,33.44,33.37,33.41,219800.0,33.4,33.44,33.37,33.41,219800.0
2011-04-13 13:20:00,33.41,33.47,33.39,33.41,212800.0,33.41,33.47,33.39,33.41,212800.0
2011-04-13 13:30:00,33.41,33.43,33.37,33.39,187600.0,33.41,33.43,33.37,33.39,187600.0
2011-04-13 13:40:00,33.39,33.42,33.36,33.38,130200.0,33.39,33.42,33.36,33.38,130200.0
2011-04-13 13:50:00,33.38,33.38,33.32,33.35,211400.0,33.38,33.38,33.32,33.35,211400.0
2011-04-13 14:00:00,33.35,33.42,33.34,33.38,228900.0,33.35,33.42,33.34,33.38,228900.0
2011-04-13 14:10:00,33.37,33.46,33.36,33.44,513100.0,33.37,33.46,33.36,33.44,513100.0
2011-04-13 14:20:00,33.44,33.67,33.42,33.64,1012200.0,33.44,33.67,33.42,33.64,1012200.0
2011-04-13 14:30:00,33.62,33.68,33.57,33.62,1131200.0,33.62,33.68,33.57,33.62,1131200.0
2011-04-13 14:40:00,33.62,33.79,33.62,33.73,1508500.0,33.62,33.79,33.62,33.73,1508500.0
2011-04-13 14:50:00,33.74,33.85,33.72,33.82,1233400.0,33.74,33.85,33.72,33.82,1233400.0
2011-04-13 15:00:00,33.82,33.9,33.74,33.83,1393700.0,33.82,33.9,33.74,33.83,1393700.0
2011-04-13 15:10:00,33.82,33.95,33.8,33.94,1190000.0,33.82,33.95,33.8,33.94,1190000.0
2011-04-13 15:20:00,33.95,34.02,33.9,33.94,1143100.0,33.95,34.02,33.9,33.94,1143100.0
2011-04-13 15:30:00,33.94,34.01,33.91,33.98,1127000.0,33.94,34.01,33.91,33.98,1127000.0
2011-04-13 15:40:00,33.98,34.05,33.94,34.02,1709400.0,33.98,34.05,33.94,34.02,1709400.0
2011-04-13 15:50:00,34.02,34.12,33.99,34.1,2078300.0,34.02,34.12,33.99,34.1,2078300.0
2011-04-14 09:30:00,33.99,34.35,33.95,34.18,2802800.0,33.99,34.35,33.95,34.18,2802800.0
2011-04-14 09:40:00,34.19,34.2,33.94,33.99,1554000.0,34.19,34.2,33.94,33.99,1554000.0
2011-04-14 09:50:00,33.99,34.2,33.97,34.1,1855000.0,33.99,34.2,33.97,34.1,1855000.0
2011-04-14 10:00:00,34.13,34.2,34.04,34.11,853300.0,34.13,34.2,34.04,34.11,853300.0
2011-04-14 10:10:00,34.11,34.18,34.02,34.09,738500.0,34.11,34.18,34.02,34.09,738500.0
2011-04-14 10:20:00,34.1,34.13,33.89,33.91,1302700.0,34.1,34.13,33.89,33.91,1302700.0
2011-04-14 10:30:00,33.93,34.03,33.89,33.91,1007300.0,33.93,34.03,33.89,33.91,1007300.0
2011-04-14 10:40:00,33.91,33.92,33.6,33.69,1827000.0,33.91,33.92,33.6,33.69,1827000.0
2011-04-14 10:50:00,33.69,33.72,33.62,33.64,1070300.0,33.69,33.72,33.62,33.64,1070300.0
2011-04-14 11:00:00,33.65,33.72,33.63,33.67,665000.0,33.65,33.72,33.63,33.67,665000.0
2011-04-14 11:10:00,33.67,33.67,33.61,33.63,823200.0,33.67,33.67,33.61,33.63,823200.0
2011-04-14 11:20:00,33.64,33.65,33.53,33.55,1108800.0,33.64,33.65,33.53,33.55,1108800.0
2011-04-14 11:30:00,33.56,33.63,33.46,33.49,963200.0,33.56,33.63,33.46,33.49,963200.0
2011-04-14 11:40:00,33.49,33.51,33.4,33.41,698600.0,33.49,33.51,33.4,33.41,698600.0
2011-04-14 11:50:00,33.42,33.53,33.39,33.48,637700.0,33.42,33.53,33.39,33.48,637700.0
2011-04-14 12:00:00,33.48,33.53,33.41,33.45,853300.0,33.48,33.53,33.41,33.45,853300.0
2011-04-14 12:10:00,33.44,33.6,33.44,33.53,572600.0,33.44,33.6,33.44,33.53,572600.0
2011-04-14 12:20:00,33.54,33.55,33.47,33.53,292600.0,33.54,33.55,33.47,33.53,292600.0
2011-04-14 12:30:00,33.52,33.53,33.47,33.48,597800.0,33.52,33.53,33.47,33.48,597800.0
2011-04-14 12:40:00,33.48,33.54,33.43,33.46,316400.0,33.48,33.54,33.43,33.46,316400.0
2011-04-14 12:50:00,33.46,33.55,33.41,33.53,495600.0,33.46,33.55,33.41,33.53,495600.0
2011-04-14 13:00:00,33.53,33.59,33.5,33.52,798700.0,33.53,33.59,33.5,33.52,798700.0
2011-04-14 13:10:00,33.52,33.55,33.48,33.55,361200.0,33.52,33.55,33.48,33.55,361200.0
2011-04-14 13:20:00,33.57,33.66,33.54,33.65,560700.0,33.57,33.66,33.54,33.65,560700.0
2011-04-14 13:30:00,33.65,33.69,33.61,33.65,317800.0,33.65,33.69,33.61,33.65,317800.0
2011-04-14 13:40:00,33.65,33.65,33.53,33.62,527100.0,33.65,33.65,33.53,33.62,527100.0
2011-04-14 13:50:00,33.62,33.65,33.5,33.51,599200.0,33.62,33.65,33.5,33.51,599200.0
2011-04-14 14:00:00,33.54,33.77,33.53,33.75,542500.0,33.54,33.77,33.53,33.75,542500.0
2011-04-14 14:10:00,33.75,33.84,33.7,33.78,727300.0,33.75,33.84,33.7,33.78,727300.0
2011-04-14 14:20:00,33.78,33.82,33.73,33.77,595000.0,33.78,33.82,33.73,33.77,595000.0
2011-04-14 14:30:00,33.77,33.83,33.74,33.82,491400.0,33.77,33.83,33.74,33.82,491400.0
2011-04-14 14:40:00,33.81,33.83,33.74,33.75,581000.0,33.81,33.83,33.74,33.75,581000.0
2011-04-14 14:50:00,33.75,33.84,33.7,33.8,462000.0,33.75,33.84,33.7,33.8,462000.0
2011-04-14 15:00:00,33.79,33.92,33.73,33.91,599200.0,33.79,33.92,33.73,33.91,599200.0
2011-04-14 15:10:00,33.91,34.08,33.91,34.06,1166900.0,33.91,34.08,33.91,34.06,1166900.0
2011-04-14 15:20:00,34.05,34.13,34.0,34.1,882700.0,34.05,34.13,34.0,34.1,882700.0
2011-04-14 15:30:00,34.1,34.17,34.03,34.12,1506400.0,34.1,34.17,34.03,34.12,1506400.0
2011-04-14 15:40:00,34.13,34.13,34.01,34.05,816900.0,34.13,34.13,34.01,34.05,816900.0
2011-04-14 15:50:00,34.05,34.05,33.82,33.82,2011100.0,34.05,34.05,33.82,33.82,2011100.0
2011-04-15 09:30:00,33.86,33.86,33.5,33.54,1316000.0,33.86,33.86,33.5,33.54,1316000.0
2011-04-15 09:40:00,33.54,33.57,33.32,33.41,1612800.0,33.54,33.57,33.32,33.41,1612800.0
2011-04-15 09:50:00,33.41,33.52,33.41,33.46,896000.0,33.41,33.52,33.41,33.46,896000.0
2011-04-15 10:00:00,33.48,33.64,33.45,33.5,1012200.0,33.48,33.64,33.45,33.5,1012200.0
2011-04-15 10:10:00,33.51,33.53,33.36,33.42,915600.0,33.51,33.53,33.36,33.42,915600.0
2011-04-15 10:20:00,33.43,33.44,33.37,33.38,553700.0,33.43,33.44,33.37,33.38,553700.0
2011-04-15 10:30:00,33.39,33.49,33.37,33.41,696500.0,33.39,33.49,33.37,33.41,696500.0
2011-04-15 10:40:00,33.41,33.43,33.36,33.4,799400.0,33.41,33.43,33.36,33.4,799400.0
2011-04-15 10:50:00,33.39,33.44,33.38,33.42,435400.0,33.39,33.44,33.38,33.42,435400.0
2011-04-15 11:00:00,33.44,33.46,33.39,33.4,511000.0,33.44,33.46,33.39,33.4,511000.0
2011-04-15 11:10:00,33.4,33.46,33.37,33.46,608300.0,33.4,33.46,33.37,33.46,608300.0
2011-04-15 11:20:00,33.45,33.67,33.43,33.66,793100.0,33.45,33.67,33.43,33.66,793100.0
2011-04-15 11:30:00,33.67,33.69,33.54,33.54,770700.0,33.67,33.69,33.54,33.54,770700.0
2011-04-15 11:40:00,33.55,33.57,33.5,33.54,436800.0,33.55,33.57,33.5,33.54,436800.0
2011-04-15 11:50:00,33.55,33.59,33.5,33.52,559300.0,33.55,33.59,33.5,33.52,559300.0
2011-04-15 12:00:00,33.53,33.61,33.52,33.6,198100.0,33.53,33.61,33.52,33.6,198100.0
2011-04-15 12:10:00,33.61,33.67,33.6,33.61,322700.0,33.61,33.67,33.6,33.61,322700.0
2011-04-15 12:20:00,33.6,33.62,33.54,33.58,488600.0,33.6,33.62,33.54,33.58,488600.0
2011-04-15 12:30:00,33.59,33.69,33.58,33.65,311500.0,33.59,33.69,33.58,33.65,311500.0
2011-04-15 12:40:00,33.64,33.69,33.59,33.63,277900.0,33.64,33.69,33.59,33.63,277900.0
2011-04-15 12:50:00,33.63,33.68,33.59,33.63,205800.0,33.63,33.68,33.59,33.63,205800.0
2011-04-15 13:00:00,33.63,33.66,33.6,33.61,253400.0,33.63,33.66,33.6,33.61,253400.0
2011-04-15 13:10:00,33.6,33.61,33.52,33.52,172900.0,33.6,33.61,33.52,33.52,172900.0
2011-04-15 13:20:00,33.52,33.57,33.48,33.51,283500.0,33.52,33.57,33.48,33.51,283500.0
2011-04-15 13:30:00,33.5,33.52,33.41,33.46,406000.0,33.5,33.52,33.41,33.46,406000.0
2011-04-15 13:40:00,33.46,33.56,33.45,33.55,214900.0,33.46,33.56,33.45,33.55,214900.0
2011-04-15 13:50:00,33.54,33.59,33.5,33.58,303800.0,33.54,33.59,33.5,33.58,303800.0
2011-04-15 14:00:00,33.58,33.65,33.58,33.64,403200.0,33.58,33.65,33.58,33.64,403200.0
2011-04-15 14:10:00,33.64,33.64,33.6,33.61,268100.0,33.64,33.64,33.6,33.61,268100.0
2011-04-15 14:20:00,33.61,33.63,33.54,33.56,249200.0,33.61,33.63,33.54,33.56,249200.0
2011-04-15 14:30:00,33.55,33.62,33.55,33.59,208600.0,33.55,33.62,33.55,33.59,208600.0
2011-04-15 14:40:00,33.57,33.61,33.56,33.58,294000.0,33.57,33.61,33.56,33.58,294000.0
2011-04-15 14:50:00,33.59,33.61,33.56,33.59,210700.0,33.59,33.61,33.56,33.59,210700.0
2011-04-15 15:00:00,33.58,33.63,33.55,33.61,385000.0,33.58,33.63,33.55,33.61,385000.0
2011-04-15 15:10:00,33.6,33.61,33.51,33.56,596400.0,33.6,33.61,33.51,33.56,596400.0
2011-04-15 15:20:00,33.55,33.56,33.53,33.55,413700.0,33.55,33.56,33.53,33.55,413700.0
2011-04-15 15:30:00,33.55,33.62,33.55,33.61,607600.0,33.55,33.62,33.55,33.61,607600.0
2011-04-15 15:40:00,33.61,33.61,33.56,33.57,761600.0,33.61,33.61,33.56,33.57,761600.0
2011-04-15 15:50:00,33.58,33.64,33.57,33.64,1306200.0,33.58,33.64,33.57,33.64,1306200.0
2011-04-18 09:30:00,33.15,33.35,32.93,33.29,1516200.0,33.15,33.35,32.93,33.29,1516200.0
2011-04-18 09:40:00,33.32,33.35,33.14,33.19,891100.0,33.32,33.35,33.14,33.19,891100.0
2011-04-18 09:50:00,33.18,33.24,33.03,33.09,1012200.0,33.18,33.24,33.03,33.09,1012200.0
2011-04-18 10:00:00,33.08,33.08,32.57,32.63,2580200.0,33.08,33.08,32.57,32.63,2580200.0
2011-04-18 10:10:00,32.63,32.79,32.59,32.77,963900.0,32.63,32.79,32.59,32.77,963900.0
2011-04-18 10:20:00,32.75,32.82,32.66,32.78,734300.0,32.75,32.82,32.66,32.78,734300.0
2011-04-18 10:30:00,32.78,32.94,32.76,32.88,738500.0,32.78,32.94,32.76,32.88,738500.0
2011-04-18 10:40:00,32.88,32.93,32.72,32.74,773500.0,32.88,32.93,32.72,32.74,773500.0
2011-04-18 10:50:00,32.74,32.89,32.74,32.83,417900.0,32.74,32.89,32.74,32.83,417900.0
2011-04-18 11:00:00,32.84,32.92,32.76,32.83,248500.0,32.84,32.92,32.76,32.83,248500.0
2011-04-18 11:10:00,32.83,32.92,32.74,32.74,337400.0,32.83,32.92,32.74,32.74,337400.0
2011-04-18 11:20:00,32.76,32.92,32.75,32.88,333200.0,32.76,32.92,32.75,32.88,333200.0
2011-04-18 11:30:00,32.88,32.97,32.88,32.93,421400.0,32.88,32.97,32.88,32.93,421400.0
2011-04-18 11:40:00,32.93,33.03,32.93,32.99,338100.0,32.93,33.03,32.93,32.99,338100.0
2011-04-18 11:50:00,33.0,33.11,32.98,33.07,372400.0,33.0,33.11,32.98,33.07,372400.0
2011-04-18 12:00:00,33.06,33.07,32.97,33.05,331100.0,33.06,33.07,32.97,33.05,331100.0
2011-04-18 12:10:00,33.04,33.07,33.02,33.04,121100.0,33.04,33.07,33.02,33.04,121100.0
2011-04-18 12:20:00,33.06,33.06,32.96,33.04,191800.0,33.06,33.06,32.96,33.04,191800.0
2011-04-18 12:30:00,33.03,33.04,32.96,32.96,109200.0,33.03,33.04,32.96,32.96,109200.0
2011-04-18 12:40:00,32.96,32.98,32.92,32.97,263900.0,32.96,32.98,32.92,32.97,263900.0
2011-04-18 12:50:00,32.97,33.01,32.9,32.92,247100.0,32.97,33.01,32.9,32.92,247100.0
2011-04-18 13:00:00,32.92,32.94,32.87,32.91,128100.0,32.92,32.94,32.87,32.91,128100.0
2011-04-18 13:10:00,32.92,32.92,32.79,32.83,332500.0,32.92,32.92,32.79,32.83,332500.0
2011-04-18 13:20:00,32.83,32.88,32.78,32.79,221200.0,32.83,32.88,32.78,32.79,221200.0
2011-04-18 13:30:00,32.8,32.84,32.77,32.82,170800.0,32.8,32.84,32.77,32.82,170800.0
2011-04-18 13:40:00,32.8,32.92,32.8,32.92,237300.0,32.8,32.92,32.8,32.92,237300.0
2011-04-18 13:50:00,32.92,33.09,32.88,33.09,523600.0,32.92,33.09,32.88,33.09,523600.0
2011-04-18 14:00:00,33.09,33.09,32.96,33.01,468300.0,33.09,33.09,32.96,33.01,468300.0
2011-04-18 14:10:00,33.01,33.11,33.0,33.1,383600.0,33.01,33.11,33.0,33.1,383600.0
2011-04-18 14:20:00,33.1,33.13,33.08,33.11,256200.0,33.1,33.13,33.08,33.11,256200.0
2011-04-18 14:30:00,33.11,33.14,33.07,33.14,364700.0,33.11,33.14,33.07,33.14,364700.0
2011-04-18 14:40:00,33.14,33.27,33.12,33.25,815500.0,33.14,33.27,33.12,33.25,815500.0
2011-04-18 14:50:00,33.24,33.32,33.22,33.27,372400.0,33.24,33.32,33.22,33.27,372400.0
2011-04-18 15:00:00,33.27,33.28,33.1,33.13,357700.0,33.27,33.28,33.1,33.13,357700.0
2011-04-18 15:10:00,33.12,33.31,33.12,33.3,368200.0,33.12,33.31,33.12,33.3,368200.0
2011-04-18 15:20:00,33.29,33.45,33.29,33.4,770000.0,33.29,33.45,33.29,33.4,770000.0
2011-04-18 15:30:00,33.41,33.45,33.24,33.27,676900.0,33.41,33.45,33.24,33.27,676900.0
2011-04-18 15:40:00,33.27,33.3,33.17,33.23,582400.0,33.27,33.3,33.17,33.23,582400.0
2011-04-18 15:50:00,33.24,33.36,33.19,33.35,1069600.0,33.24,33.36,33.19,33.35,1069600.0
2011-04-19 09:30:00,33.4,33.46,33.12,33.21,1246700.0,33.4,33.46,33.12,33.21,1246700.0
2011-04-19 09:40:00,33.23,33.71,33.23,33.53,1732500.0,33.23,33.71,33.23,33.53,1732500.0
2011-04-19 09:50:00,33.53,33.79,33.48,33.66,1543500.0,33.53,33.79,33.48,33.66,1543500.0
2011-04-19 10:00:00,33.66,33.76,33.48,33.76,970900.0,33.66,33.76,33.48,33.76,970900.0
2011-04-19 10:10:00,33.72,33.91,33.7,33.89,1226400.0,33.72,33.91,33.7,33.89,1226400.0
2011-04-19 10:20:00,33.89,34.13,33.87,33.98,1664600.0,33.89,34.13,33.87,33.98,1664600.0
2011-04-19 10:30:00,33.97,33.99,33.83,33.88,833700.0,33.97,33.99,33.83,33.88,833700.0
2011-04-19 10:40:00,33.88,34.02,33.83,33.99,704900.0,33.88,34.02,33.83,33.99,704900.0
2011-04-19 10:50:00,33.99,34.09,33.96,34.04,558600.0,33.99,34.09,33.96,34.04,558600.0
2011-04-19 11:00:00,34.04,34.09,33.91,34.05,821800.0,34.04,34.09,33.91,34.05,821800.0
2011-04-19 11:10:00,34.05,34.09,33.93,33.94,832300.0,34.05,34.09,33.93,33.94,832300.0
2011-04-19 11:20:00,33.93,33.93,33.81,33.87,935900.0,33.93,33.93,33.81,33.87,935900.0
2011-04-19 11:30:00,33.87,33.91,33.73,33.9,639100.0,33.87,33.91,33.73,33.9,639100.0
2011-04-19 11:40:00,33.9,33.99,33.87,33.92,478800.0,33.9,33.99,33.87,33.92,478800.0
2011-04-19 11:50:00,33.92,34.0,33.89,33.97,266700.0,33.92,34.0,33.89,33.97,266700.0
2011-04-19 12:00:00,33.98,34.1,33.94,34.1,601300.0,33.98,34.1,33.94,34.1,601300.0
2011-04-19 12:10:00,34.09,34.1,34.01,34.1,291200.0,34.09,34.1,34.01,34.1,291200.0
2011-04-19 12:20:00,34.08,34.1,33.95,34.03,359100.0,34.08,34.1,33.95,34.03,359100.0
2011-04-19 12:30:00,34.03,34.16,34.01,34.16,892500.0,34.03,34.16,34.01,34.16,892500.0
2011-04-19 12:40:00,34.16,34.27,34.09,34.2,1553300.0,34.16,34.27,34.09,34.2,1553300.0
2011-04-19 12:50:00,34.2,34.28,34.18,34.24,1211000.0,34.2,34.28,34.18,34.24,1211000.0
2011-04-19 13:00:00,34.22,34.25,34.18,34.23,423500.0,34.22,34.25,34.18,34.23,423500.0
2011-04-19 13:10:00,34.22,34.3,34.19,34.21,867300.0,34.22,34.3,34.19,34.21,867300.0
2011-04-19 13:20:00,34.21,34.31,34.19,34.31,592900.0,34.21,34.31,34.19,34.31,592900.0
2011-04-19 13:30:00,34.3,34.31,34.22,34.27,598500.0,34.3,34.31,34.22,34.27,598500.0
2011-04-19 13:40:00,34.27,34.44,34.27,34.34,1821400.0,34.27,34.44,34.27,34.34,1821400.0
2011-04-19 13:50:00,34.32,34.34,34.2,34.22,486500.0,34.32,34.34,34.2,34.22,486500.0
2011-04-19 14:00:00,34.22,34.27,34.12,34.24,1095500.0,34.22,34.27,34.12,34.24,1095500.0
2011-04-19 14:10:00,34.24,34.28,34.23,34.25,266000.0,34.24,34.28,34.23,34.25,266000.0
2011-04-19 14:20:00,34.25,34.26,34.18,34.2,326200.0,34.25,34.26,34.18,34.2,326200.0
2011-04-19 14:30:00,34.2,34.28,34.18,34.26,233800.0,34.2,34.28,34.18,34.26,233800.0
2011-04-19 14:40:00,34.27,34.27,34.22,34.22,324800.0,34.27,34.27,34.22,34.22,324800.0
2011-04-19 14:50:00,34.23,34.32,34.18,34.29,667800.0,34.23,34.32,34.18,34.29,667800.0
2011-04-19 15:00:00,34.3,34.4,34.27,34.34,746900.0,34.3,34.4,34.27,34.34,746900.0
2011-04-19 15:10:00,34.34,34.41,34.3,34.39,550900.0,34.34,34.41,34.3,34.39,550900.0
2011-04-19 15:20:00,34.38,34.39,34.28,34.35,866600.0,34.38,34.39,34.28,34.35,866600.0
2011-04-19 15:30:00,34.35,34.43,34.34,34.37,1023400.0,34.35,34.43,34.34,34.37,1023400.0
2011-04-19 15:40:00,34.37,34.54,34.36,34.5,2445800.0,34.37,34.54,34.36,34.5,2445800.0
2011-04-19 15:50:00,34.5,34.61,34.47,34.52,2282700.0,34.5,34.61,34.47,34.52,2282700.0
2011-04-20 09:30:00,34.77,34.79,34.29,34.37,2599100.0,34.77,34.79,34.29,34.37,2599100.0
2011-04-20 09:40:00,34.37,34.66,34.2,34.33,2264500.0,34.37,34.66,34.2,34.33,2264500.0
2011-04-20 09:50:00,34.34,34.65,34.3,34.6,1560300.0,34.34,34.65,34.3,34.6,1560300.0
2011-04-20 10:00:00,34.6,34.84,34.43,34.68,2338000.0,34.6,34.84,34.43,34.68,2338000.0
2011-04-20 10:10:00,34.7,34.79,34.55,34.55,1225700.0,34.7,34.79,34.55,34.55,1225700.0
2011-04-20 10:20:00,34.55,34.76,34.54,34.75,588000.0,34.55,34.76,34.54,34.75,588000.0
2011-04-20 10:30:00,34.75,34.77,34.63,34.73,741300.0,34.75,34.77,34.63,34.73,741300.0
2011-04-20 10:40:00,34.71,34.79,34.66,34.69,494200.0,34.71,34.79,34.66,34.69,494200.0
2011-04-20 10:50:00,34.69,34.86,34.67,34.86,868000.0,34.69,34.86,34.67,34.86,868000.0
2011-04-20 11:00:00,34.86,34.94,34.73,34.94,1217300.0,34.86,34.94,34.73,34.94,1217300.0
2011-04-20 11:10:00,34.95,35.07,34.84,34.99,1762600.0,34.95,35.07,34.84,34.99,1762600.0
2011-04-20 11:20:00,34.99,35.02,34.89,34.93,700000.0,34.99,35.02,34.89,34.93,700000.0
2011-04-20 11:30:00,34.93,34.95,34.79,34.87,546700.0,34.93,34.95,34.79,34.87,546700.0
2011-04-20 11:40:00,34.88,34.97,34.87,34.9,299600.0,34.88,34.97,34.87,34.9,299600.0
2011-04-20 11:50:00,34.9,34.93,34.87,34.88,247800.0,34.9,34.93,34.87,34.88,247800.0
2011-04-20 12:00:00,34.88,34.93,34.81,34.85,387800.0,34.88,34.93,34.81,34.85,387800.0
2011-04-20 12:10:00,34.85,34.88,34.81,34.85,210700.0,34.85,34.88,34.81,34.85,210700.0
2011-04-20 12:20:00,34.84,34.87,34.8,34.8,291200.0,34.84,34.87,34.8,34.8,291200.0
2011-04-20 12:30:00,34.81,34.82,34.72,34.75,546700.0,34.81,34.82,34.72,34.75,546700.0
2011-04-20 12:40:00,34.74,34.8,34.72,34.73,338800.0,34.74,34.8,34.72,34.73,338800.0
2011-04-20 12:50:00,34.72,34.74,34.61,34.64,612500.0,34.72,34.74,34.61,34.64,612500.0
2011-04-20 13:00:00,34.63,34.77,34.62,34.76,305200.0,34.63,34.77,34.62,34.76,305200.0
2011-04-20 13:10:00,34.77,34.77,34.68,34.73,261800.0,34.77,34.77,34.68,34.73,261800.0
2011-04-20 13:20:00,34.73,34.89,34.73,34.82,534100.0,34.73,34.89,34.73,34.82,534100.0
2011-04-20 13:30:00,34.83,34.85,34.79,34.84,148400.0,34.83,34.85,34.79,34.84,148400.0
2011-04-20 13:40:00,34.85,34.85,34.76,34.78,221900.0,34.85,34.85,34.76,34.78,221900.0
2011-04-20 13:50:00,34.77,34.85,34.76,34.81,210000.0,34.77,34.85,34.76,34.81,210000.0
2011-04-20 14:00:00,34.81,34.82,34.73,34.74,295400.0,34.81,34.82,34.73,34.74,295400.0
2011-04-20 14:10:00,34.74,34.82,34.73,34.8,243600.0,34.74,34.82,34.73,34.8,243600.0
2011-04-20 14:20:00,34.8,34.84,34.77,34.81,128100.0,34.8,34.84,34.77,34.81,128100.0
2011-04-20 14:30:00,34.81,34.84,34.79,34.82,207200.0,34.81,34.84,34.79,34.82,207200.0
2011-04-20 14:40:00,34.83,34.86,34.75,34.76,408100.0,34.83,34.86,34.75,34.76,408100.0
2011-04-20 14:50:00,34.76,34.79,34.71,34.76,279300.0,34.76,34.79,34.71,34.76,279300.0
2011-04-20 15:00:00,34.77,34.84,34.74,34.74,275100.0,34.77,34.84,34.74,34.74,275100.0
2011-04-20 15:10:00,34.74,34.77,34.67,34.69,685300.0,34.74,34.77,34.67,34.69,685300.0
2011-04-20 15:20:00,34.68,34.8,34.66,34.8,560000.0,34.68,34.8,34.66,34.8,560000.0
2011-04-20 15:30:00,34.8,34.96,34.76,34.96,1555400.0,34.8,34.96,34.76,34.96,1555400.0
2011-04-20 15:40:00,34.95,35.0,34.89,34.91,1236200.0,34.95,35.0,34.89,34.91,1236200.0
2011-04-20 15:50:00,34.92,34.94,34.86,34.9,913500.0,34.92,34.94,34.86,34.9,913500.0
2011-04-21 09:30:00,34.88,35.29,34.8,35.12,2277100.0,34.88,35.29,34.8,35.12,2277100.0
2011-04-21 09:40:00,35.1,35.29,35.03,35.29,1568700.0,35.1,35.29,35.03,35.29,1568700.0
2011-04-21 09:50:00,35.29,35.43,35.15,35.35,1917300.0,35.29,35.43,35.15,35.35,1917300.0
2011-04-21 10:00:00,35.33,35.35,35.18,35.28,833700.0,35.33,35.35,35.18,35.28,833700.0
2011-04-21 10:10:00,35.28,35.31,35.1,35.21,938700.0,35.28,35.31,35.1,35.21,938700.0
2011-04-21 10:20:00,35.22,35.26,35.0,35.02,457800.0,35.22,35.26,35.0,35.02,457800.0
2011-04-21 10:30:00,35.01,35.05,34.92,35.05,839300.0,35.01,35.05,34.92,35.05,839300.0
2011-04-21 10:40:00,35.06,35.28,35.05,35.16,708400.0,35.06,35.28,35.05,35.16,708400.0
2011-04-21 10:50:00,35.18,35.32,35.16,35.29,445200.0,35.18,35.32,35.16,35.29,445200.0
2011-04-21 11:00:00,35.29,35.31,35.21,35.3,451500.0,35.29,35.31,35.21,35.3,451500.0
2011-04-21 11:10:00,35.29,35.38,35.23,35.38,473200.0,35.29,35.38,35.23,35.38,473200.0
2011-04-21 11:20:00,35.38,35.69,35.32,35.65,3136000.0,35.38,35.69,35.32,35.65,3136000.0
2011-04-21 11:30:00,35.65,35.68,35.55,35.65,1180200.0,35.65,35.68,35.55,35.65,1180200.0
2011-04-21 11:40:00,35.65,35.71,35.55,35.67,1383200.0,35.65,35.71,35.55,35.67,1383200.0
2011-04-21 11:50:00,35.66,35.68,35.52,35.57,996100.0,35.66,35.68,35.52,35.57,996100.0
2011-04-21 12:00:00,35.57,35.61,35.54,35.57,375200.0,35.57,35.61,35.54,35.57,375200.0
2011-04-21 12:10:00,35.56,35.63,35.56,35.59,368200.0,35.56,35.63,35.56,35.59,368200.0
2011-04-21 12:20:00,35.59,35.66,35.56,35.56,383600.0,35.59,35.66,35.56,35.56,383600.0
2011-04-21 12:30:00,35.57,35.61,35.36,35.47,955500.0,35.57,35.61,35.36,35.47,955500.0
2011-04-21 12:40:00,35.49,35.57,35.48,35.56,326900.0,35.49,35.57,35.48,35.56,326900.0
2011-04-21 12:50:00,35.56,35.6,35.52,35.52,384300.0,35.56,35.6,35.52,35.52,384300.0
2011-04-21 13:00:00,35.51,35.54,35.49,35.54,174300.0,35.51,35.54,35.49,35.54,174300.0
2011-04-21 13:10:00,35.54,35.61,35.53,35.6,303800.0,35.54,35.61,35.53,35.6,303800.0
2011-04-21 13:20:00,35.59,35.64,35.59,35.63,434700.0,35.59,35.64,35.59,35.63,434700.0
2011-04-21 13:30:00,35.63,35.64,35.52,35.53,325500.0,35.63,35.64,35.52,35.53,325500.0
2011-04-21 13:40:00,35.52,35.57,35.48,35.54,291900.0,35.52,35.57,35.48,35.54,291900.0
2011-04-21 13:50:00,35.54,35.69,35.51,35.66,526400.0,35.54,35.69,35.51,35.66,526400.0
2011-04-21 14:00:00,35.67,35.69,35.62,35.66,429100.0,35.67,35.69,35.62,35.66,429100.0
2011-04-21 14:10:00,35.65,35.9,35.65,35.89,2009000.0,35.65,35.9,35.65,35.89,2009000.0
2011-04-21 14:20:00,35.89,35.94,35.76,35.94,1626100.0,35.89,35.94,35.76,35.94,1626100.0
2011-04-21 14:30:00,35.94,35.99,35.82,35.9,1002400.0,35.94,35.99,35.82,35.9,1002400.0
2011-04-21 14:40:00,35.9,35.98,35.86,35.94,667800.0,35.9,35.98,35.86,35.94,667800.0
2011-04-21 14:50:00,35.94,35.94,35.83,35.87,566300.0,35.94,35.94,35.83,35.87,566300.0
2011-04-21 15:00:00,35.87,35.96,35.81,35.85,889700.0,35.87,35.96,35.81,35.85,889700.0
2011-04-21 15:10:00,35.86,35.93,35.8,35.92,495600.0,35.86,35.93,35.8,35.92,495600.0
2011-04-21 15:20:00,35.92,35.95,35.82,35.84,626500.0,35.92,35.95,35.82,35.84,626500.0
2011-04-21 15:30:00,35.84,36.0,35.84,35.97,1502200.0,35.84,36.0,35.84,35.97,1502200.0
2011-04-21 15:40:00,35.96,36.0,35.87,35.9,1256500.0,35.96,36.0,35.87,35.9,1256500.0
2011-04-21 15:50:00,35.9,36.05,35.89,36.02,1899100.0,35.9,36.05,35.89,36.02,1899100.0
2011-04-25 09:30:00,36.36,36.43,35.95,36.14,3552500.0,36.36,36.43,35.95,36.14,3552500.0
2011-04-25 09:40:00,36.13,36.41,35.78,35.88,3125500.0,36.13,36.41,35.78,35.88,3125500.0
2011-04-25 09:50:00,35.88,35.96,35.76,35.8,1536500.0,35.88,35.96,35.76,35.8,1536500.0
2011-04-25 10:00:00,35.81,35.82,35.46,35.69,2659300.0,35.81,35.82,35.46,35.69,2659300.0
2011-04-25 10:10:00,35.68,35.73,35.58,35.7,1386000.0,35.68,35.73,35.58,35.7,1386000.0
2011-04-25 10:20:00,35.7,35.75,35.59,35.61,1150100.0,35.7,35.75,35.59,35.61,1150100.0
2011-04-25 10:30:00,35.61,35.61,35.5,35.56,772800.0,35.61,35.61,35.5,35.56,772800.0
2011-04-25 10:40:00,35.57,35.57,35.43,35.48,1523900.0,35.57,35.57,35.43,35.48,1523900.0
2011-04-25 10:50:00,35.47,35.48,35.44,35.46,1159900.0,35.47,35.48,35.44,35.46,1159900.0
2011-04-25 11:00:00,35.47,35.53,35.44,35.49,1122100.0,35.47,35.53,35.44,35.49,1122100.0
2011-04-25 11:10:00,35.49,35.66,35.46,35.65,1157100.0,35.49,35.66,35.46,35.65,1157100.0
2011-04-25 11:20:00,35.63,35.84,35.59,35.77,1391600.0,35.63,35.84,35.59,35.77,1391600.0
2011-04-25 11:30:00,35.75,35.91,35.75,35.91,1054900.0,35.75,35.91,35.75,35.91,1054900.0
2011-04-25 11:40:00,35.91,35.93,35.75,35.84,847000.0,35.91,35.93,35.75,35.84,847000.0
2011-04-25 11:50:00,35.83,35.89,35.8,35.86,567000.0,35.83,35.89,35.8,35.86,567000.0
2011-04-25 12:00:00,35.85,35.87,35.77,35.82,462700.0,35.85,35.87,35.77,35.82,462700.0
2011-04-25 12:10:00,35.82,35.85,35.78,35.83,318500.0,35.82,35.85,35.78,35.83,318500.0
2011-04-25 12:20:00,35.81,35.91,35.81,35.88,785400.0,35.81,35.91,35.81,35.88,785400.0
2011-04-25 12:30:00,35.87,35.88,35.77,35.83,613200.0,35.87,35.88,35.77,35.83,613200.0
2011-04-25 12:40:00,35.84,35.9,35.66,35.73,1437100.0,35.84,35.9,35.66,35.73,1437100.0
2011-04-25 12:50:00,35.73,35.77,35.67,35.76,961800.0,35.73,35.77,35.67,35.76,961800.0
2011-04-25 13:00:00,35.76,35.81,35.72,35.74,594300.0,35.76,35.81,35.72,35.74,594300.0
2011-04-25 13:10:00,35.74,35.79,35.71,35.72,509600.0,35.74,35.79,35.71,35.72,509600.0
2011-04-25 13:20:00,35.72,35.73,35.61,35.64,676200.0,35.72,35.73,35.61,35.64,676200.0
2011-04-25 13:30:00,35.64,35.77,35.64,35.75,415800.0,35.64,35.77,35.64,35.75,415800.0
2011-04-25 13:40:00,35.76,35.81,35.74,35.78,750400.0,35.76,35.81,35.74,35.78,750400.0
2011-04-25 13:50:00,35.78,35.78,35.69,35.73,485800.0,35.78,35.78,35.69,35.73,485800.0
2011-04-25 14:00:00,35.73,35.74,35.64,35.73,734300.0,35.73,35.74,35.64,35.73,734300.0
2011-04-25 14:10:00,35.72,35.8,35.72,35.79,898800.0,35.72,35.8,35.72,35.79,898800.0
2011-04-25 14:20:00,35.79,35.98,35.77,35.98,1141000.0,35.79,35.98,35.77,35.98,1141000.0
2011-04-25 14:30:00,35.97,36.04,35.9,35.98,1367800.0,35.97,36.04,35.9,35.98,1367800.0
2011-04-25 14:40:00,35.96,36.13,35.94,36.09,1670900.0,35.96,36.13,35.94,36.09,1670900.0
2011-04-25 14:50:00,36.08,36.29,36.03,36.21,2374400.0,36.08,36.29,36.03,36.21,2374400.0
2011-04-25 15:00:00,36.21,36.31,35.94,35.99,2132200.0,36.21,36.31,35.94,35.99,2132200.0
2011-04-25 15:10:00,35.98,36.06,35.89,36.01,1402100.0,35.98,36.06,35.89,36.01,1402100.0
2011-04-25 15:20:00,36.02,36.02,35.89,35.96,1185800.0,36.02,36.02,35.89,35.96,1185800.0
2011-04-25 15:30:00,35.95,36.06,35.9,36.06,1316000.0,35.95,36.06,35.9,36.06,1316000.0
2011-04-25 15:40:00,36.06,36.14,35.93,35.98,2436000.0,36.06,36.14,35.93,35.98,2436000.0
2011-04-25 15:50:00,35.96,35.98,35.87,35.94,2850400.0,35.96,35.98,35.87,35.94,2850400.0
2011-04-26 09:30:00,33.89,34.07,33.6,33.9,8212400.0,33.89,34.07,33.6,33.9,8212400.0
2011-04-26 09:40:00,33.89,34.6,33.82,34.4,11159400.0,33.89,34.6,33.82,34.4,11159400.0
2011-04-26 09:50:00,34.4,34.48,34.29,34.39,3969000.0,34.4,34.48,34.29,34.39,3969000.0
2011-04-26 10:00:00,34.38,34.41,34.01,34.03,5083400.0,34.38,34.41,34.01,34.03,5083400.0
2011-04-26 10:10:00,34.02,34.11,33.81,33.83,2670500.0,34.02,34.11,33.81,33.83,2670500.0
2011-04-26 10:20:00,33.83,34.0,33.43,33.51,5305300.0,33.83,34.0,33.43,33.51,5305300.0
2011-04-26 10:30:00,33.5,33.65,33.47,33.61,3298400.0,33.5,33.65,33.47,33.61,3298400.0
2011-04-26 10:40:00,33.61,33.71,33.49,33.58,2216200.0,33.61,33.71,33.49,33.58,2216200.0
2011-04-26 10:50:00,33.57,33.77,33.47,33.73,2921100.0,33.57,33.77,33.47,33.73,2921100.0
2011-04-26 11:00:00,33.72,33.92,33.71,33.77,2723700.0,33.72,33.92,33.71,33.77,2723700.0
2011-04-26 11:10:00,33.77,33.88,33.73,33.85,1757000.0,33.77,33.88,33.73,33.85,1757000.0
2011-04-26 11:20:00,33.85,33.86,33.63,33.64,1881600.0,33.85,33.86,33.63,33.64,1881600.0
2011-04-26 11:30:00,33.64,33.72,33.58,33.62,1342600.0,33.64,33.72,33.58,33.62,1342600.0
2011-04-26 11:40:00,33.61,33.86,33.61,33.78,1588300.0,33.61,33.86,33.61,33.78,1588300.0
2011-04-26 11:50:00,33.79,33.8,33.64,33.67,912100.0,33.79,33.8,33.64,33.67,912100.0
2011-04-26 12:00:00,33.68,33.76,33.66,33.69,586600.0,33.68,33.76,33.66,33.69,586600.0
2011-04-26 12:10:00,33.68,33.71,33.58,33.61,963200.0,33.68,33.71,33.58,33.61,963200.0
2011-04-26 12:20:00,33.62,33.64,33.53,33.6,1486100.0,33.62,33.64,33.53,33.6,1486100.0
2011-04-26 12:30:00,33.61,33.61,33.34,33.38,2937200.0,33.61,33.61,33.34,33.38,2937200.0
2011-04-26 12:40:00,33.38,33.4,33.21,33.22,3681300.0,33.38,33.4,33.21,33.22,3681300.0
2011-04-26 12:50:00,33.23,33.3,33.03,33.11,3457300.0,33.23,33.3,33.03,33.11,3457300.0
2011-04-26 13:00:00,33.11,33.18,32.97,33.15,2315600.0,33.11,33.18,32.97,33.15,2315600.0
2011-04-26 13:10:00,33.16,33.16,33.08,33.1,757400.0,33.16,33.16,33.08,33.1,757400.0
2011-04-26 13:20:00,33.09,33.1,32.89,32.99,1753500.0,33.09,33.1,32.89,32.99,1753500.0
2011-04-26 13:30:00,32.99,33.0,32.48,32.51,3842300.0,32.99,33.0,32.48,32.51,3842300.0
2011-04-26 13:40:00,32.52,32.69,32.47,32.68,3809400.0,32.52,32.69,32.47,32.68,3809400.0
2011-04-26 13:50:00,32.68,32.84,32.62,32.69,2255400.0,32.68,32.84,32.62,32.69,2255400.0
2011-04-26 14:00:00,32.69,32.75,32.54,32.69,1578500.0,32.69,32.75,32.54,32.69,1578500.0
2011-04-26 14:10:00,32.69,33.05,32.67,33.04,2510900.0,32.69,33.05,32.67,33.04,2510900.0
2011-04-26 14:20:00,33.05,33.05,32.86,32.93,1471400.0,33.05,33.05,32.86,32.93,1471400.0
2011-04-26 14:30:00,32.94,32.99,32.75,32.78,1215900.0,32.94,32.99,32.75,32.78,1215900.0
2011-04-26 14:40:00,32.79,32.82,32.62,32.74,1505700.0,32.79,32.82,32.62,32.74,1505700.0
2011-04-26 14:50:00,32.74,32.89,32.64,32.84,1237600.0,32.74,32.89,32.64,32.84,1237600.0
2011-04-26 15:00:00,32.84,32.97,32.73,32.79,1485400.0,32.84,32.97,32.73,32.79,1485400.0
2011-04-26 15:10:00,32.8,32.87,32.68,32.73,1452500.0,32.8,32.87,32.68,32.73,1452500.0
2011-04-26 15:20:00,32.73,32.78,32.6,32.71,1628900.0,32.73,32.78,32.6,32.71,1628900.0
2011-04-26 15:30:00,32.7,32.71,32.57,32.61,1788500.0,32.7,32.71,32.57,32.61,1788500.0
2011-04-26 15:40:00,32.6,32.66,32.49,32.56,2505300.0,32.6,32.66,32.49,32.56,2505300.0
2011-04-26 15:50:00,32.56,32.7,32.5,32.7,3738700.0,32.56,32.7,32.5,32.7,3738700.0
2011-04-27 09:30:00,32.67,33.46,32.57,33.1,6500200.0,32.67,33.46,32.57,33.1,6500200.0
2011-04-27 09:40:00,33.08,33.26,32.94,33.08,2412900.0,33.08,33.26,32.94,33.08,2412900.0
2011-04-27 09:50:00,33.08,33.09,32.59,32.59,2802100.0,33.08,33.09,32.59,32.59,2802100.0
2011-04-27 10:00:00,32.59,32.6,32.19,32.3,4405100.0,32.59,32.6,32.19,32.3,4405100.0
2011-04-27 10:10:00,32.3,32.47,32.16,32.41,2592800.0,32.3,32.47,32.16,32.41,2592800.0
2011-04-27 10:20:00,32.44,32.57,32.34,32.48,1705200.0,32.44,32.57,32.34,32.48,1705200.0
2011-04-27 10:30:00,32.48,32.5,32.36,32.39,865200.0,32.48,32.5,32.36,32.39,865200.0
2011-04-27 10:40:00,32.38,32.47,32.3,32.43,898800.0,32.38,32.47,32.3,32.43,898800.0
2011-04-27 10:50:00,32.43,32.77,32.43,32.77,1981000.0,32.43,32.77,32.43,32.77,1981000.0
2011-04-27 11:00:00,32.77,32.8,32.6,32.63,821800.0,32.77,32.8,32.6,32.63,821800.0
2011-04-27 11:10:00,32.63,32.97,32.62,32.85,1393700.0,32.63,32.97,32.62,32.85,1393700.0
2011-04-27 11:20:00,32.85,33.11,32.79,33.08,919800.0,32.85,33.11,32.79,33.08,919800.0
2011-04-27 11:30:00,33.09,33.29,33.02,33.24,1483300.0,33.09,33.29,33.02,33.24,1483300.0
2011-04-27 11:40:00,33.24,33.24,33.04,33.08,879200.0,33.24,33.24,33.04,33.08,879200.0
2011-04-27 11:50:00,33.07,33.28,33.06,33.24,765100.0,33.07,33.28,33.06,33.24,765100.0
2011-04-27 12:00:00,33.25,33.41,33.2,33.27,1703800.0,33.25,33.41,33.2,33.27,1703800.0
2011-04-27 12:10:00,33.28,33.33,33.25,33.29,481600.0,33.28,33.33,33.25,33.29,481600.0
2011-04-27 12:20:00,33.29,33.3,32.97,33.09,1769600.0,33.29,33.3,32.97,33.09,1769600.0
2011-04-27 12:30:00,33.07,33.24,33.06,33.24,984200.0,33.07,33.24,33.06,33.24,984200.0
2011-04-27 12:40:00,33.21,33.24,33.03,33.09,581700.0,33.21,33.24,33.03,33.09,581700.0
2011-04-27 12:50:00,33.09,33.36,33.09,33.3,1558200.0,33.09,33.36,33.09,33.3,1558200.0
2011-04-27 13:00:00,33.31,33.33,33.21,33.31,743400.0,33.31,33.33,33.21,33.31,743400.0
2011-04-27 13:10:00,33.31,33.31,33.23,33.3,479500.0,33.31,33.31,33.23,33.3,479500.0
2011-04-27 13:20:00,33.3,33.3,33.11,33.17,533400.0,33.3,33.3,33.11,33.17,533400.0
2011-04-27 13:30:00,33.17,33.32,33.15,33.27,575400.0,33.17,33.32,33.15,33.27,575400.0
2011-04-27 13:40:00,33.27,33.52,33.26,33.52,1431500.0,33.27,33.52,33.26,33.52,1431500.0
2011-04-27 13:50:00,33.52,33.52,33.37,33.41,886900.0,33.52,33.52,33.37,33.41,886900.0
2011-04-27 14:00:00,33.42,33.43,33.3,33.36,770700.0,33.42,33.43,33.3,33.36,770700.0
2011-04-27 14:10:00,33.38,33.45,33.3,33.37,640500.0,33.38,33.45,33.3,33.37,640500.0
2011-04-27 14:20:00,33.38,33.45,33.32,33.34,521500.0,33.38,33.45,33.32,33.34,521500.0
2011-04-27 14:30:00,33.35,33.53,33.32,33.53,691600.0,33.35,33.53,33.32,33.53,691600.0
2011-04-27 14:40:00,33.53,33.56,33.47,33.54,825300.0,33.53,33.56,33.47,33.54,825300.0
2011-04-27 14:50:00,33.55,33.8,33.53,33.72,2162300.0,33.55,33.8,33.53,33.72,2162300.0
2011-04-27 15:00:00,33.71,33.74,33.59,33.66,1157800.0,33.71,33.74,33.59,33.66,1157800.0
2011-04-27 15:10:00,33.66,33.78,33.64,33.73,752500.0,33.66,33.78,33.64,33.73,752500.0
2011-04-27 15:20:00,33.73,33.76,33.68,33.7,559300.0,33.73,33.76,33.68,33.7,559300.0
2011-04-27 15:30:00,33.69,33.8,33.68,33.73,1186500.0,33.69,33.8,33.68,33.73,1186500.0
2011-04-27 15:40:00,33.73,33.77,33.62,33.65,1263500.0,33.73,33.77,33.62,33.65,1263500.0
2011-04-27 15:50:00,33.65,33.75,33.63,33.7,1483300.0,33.65,33.75,33.63,33.7,1483300.0
2011-04-28 09:30:00,33.29,33.64,33.23,33.64,1932700.0,33.29,33.64,33.23,33.64,1932700.0
2011-04-28 09:40:00,33.64,33.75,33.58,33.71,1789900.0,33.64,33.75,33.58,33.71,1789900.0
2011-04-28 09:50:00,33.73,34.14,33.71,33.97,3139500.0,33.73,34.14,33.71,33.97,3139500.0
2011-04-28 10:00:00,33.97,34.05,33.92,33.95,1210300.0,33.97,34.05,33.92,33.95,1210300.0
2011-04-28 10:10:00,33.95,34.2,33.93,34.19,1724800.0,33.95,34.2,33.93,34.19,1724800.0
2011-04-28 10:20:00,34.19,34.21,34.01,34.1,1275400.0,34.19,34.21,34.01,34.1,1275400.0
2011-04-28 10:30:00,34.11,34.12,33.8,33.86,1260000.0,34.11,34.12,33.8,33.86,1260000.0
2011-04-28 10:40:00,33.86,34.12,33.85,34.11,863100.0,33.86,34.12,33.85,34.11,863100.0
2011-04-28 10:50:00,34.11,34.12,34.0,34.02,424900.0,34.11,34.12,34.0,34.02,424900.0
2011-04-28 11:00:00,34.01,34.09,34.01,34.04,546000.0,34.01,34.09,34.01,34.04,546000.0
2011-04-28 11:10:00,34.04,34.04,33.86,33.86,613900.0,34.04,34.04,33.86,33.86,613900.0
2011-04-28 11:20:00,33.87,33.9,33.71,33.72,821800.0,33.87,33.9,33.71,33.72,821800.0
2011-04-28 11:30:00,33.72,33.73,33.44,33.46,1271900.0,33.72,33.73,33.44,33.46,1271900.0
2011-04-28 11:40:00,33.46,33.61,33.41,33.41,648900.0,33.46,33.61,33.41,33.41,648900.0
2011-04-28 11:50:00,33.42,33.54,33.36,33.53,760200.0,33.42,33.54,33.36,33.53,760200.0
2011-04-28 12:00:00,33.53,33.53,33.39,33.4,422800.0,33.53,33.53,33.39,33.4,422800.0
2011-04-28 12:10:00,33.4,33.53,33.38,33.51,475300.0,33.4,33.53,33.38,33.51,475300.0
2011-04-28 12:20:00,33.5,33.57,33.49,33.57,229600.0,33.5,33.57,33.49,33.57,229600.0
2011-04-28 12:30:00,33.57,33.69,33.55,33.69,522900.0,33.57,33.69,33.55,33.69,522900.0
2011-04-28 12:40:00,33.68,33.69,33.57,33.59,389900.0,33.68,33.69,33.57,33.59,389900.0
2011-04-28 12:50:00,33.58,33.6,33.48,33.59,401800.0,33.58,33.6,33.48,33.59,401800.0
2011-04-28 13:00:00,33.58,33.66,33.48,33.48,324100.0,33.58,33.66,33.48,33.48,324100.0
2011-04-28 13:10:00,33.5,33.51,33.43,33.45,316400.0,33.5,33.51,33.43,33.45,316400.0
2011-04-28 13:20:00,33.46,33.47,33.38,33.4,415800.0,33.46,33.47,33.38,33.4,415800.0
2011-04-28 13:30:00,33.41,33.47,33.36,33.4,392000.0,33.41,33.47,33.36,33.4,392000.0
2011-04-28 13:40:00,33.4,33.47,33.34,33.34,387100.0,33.4,33.47,33.34,33.34,387100.0
2011-04-28 13:50:00,33.34,33.42,33.34,33.42,403900.0,33.34,33.42,33.34,33.42,403900.0
2011-04-28 14:00:00,33.41,33.47,33.41,33.47,270200.0,33.41,33.47,33.41,33.47,270200.0
2011-04-28 14:10:00,33.46,33.47,33.42,33.44,164500.0,33.46,33.47,33.42,33.44,164500.0
2011-04-28 14:20:00,33.45,33.45,33.4,33.41,287000.0,33.45,33.45,33.4,33.41,287000.0
2011-04-28 14:30:00,33.41,33.44,33.4,33.42,259000.0,33.41,33.44,33.4,33.42,259000.0
2011-04-28 14:40:00,33.43,33.44,33.38,33.42,263200.0,33.43,33.44,33.38,33.42,263200.0
2011-04-28 14:50:00,33.42,33.45,33.38,33.43,521500.0,33.42,33.45,33.38,33.43,521500.0
2011-04-28 15:00:00,33.42,33.5,33.39,33.47,417900.0,33.42,33.5,33.39,33.47,417900.0
2011-04-28 15:10:00,33.47,33.6,33.45,33.54,657300.0,33.47,33.6,33.45,33.54,657300.0
2011-04-28 15:20:00,33.54,33.6,33.51,33.54,384300.0,33.54,33.6,33.51,33.54,384300.0
2011-04-28 15:30:00,33.54,33.63,33.54,33.61,633500.0,33.54,33.63,33.54,33.61,633500.0
2011-04-28 15:40:00,33.61,33.61,33.47,33.5,1333500.0,33.61,33.61,33.47,33.5,1333500.0
2011-04-28 15:50:00,33.51,33.53,33.47,33.48,1104600.0,33.51,33.53,33.47,33.48,1104600.0
2011-04-29 09:30:00,33.26,33.45,33.18,33.37,1232700.0,33.26,33.45,33.18,33.37,1232700.0
2011-04-29 09:40:00,33.37,33.64,33.36,33.39,1484000.0,33.37,33.64,33.36,33.39,1484000.0
2011-04-29 09:50:00,33.39,33.47,33.32,33.35,662200.0,33.39,33.47,33.32,33.35,662200.0
2011-04-29 10:00:00,33.37,33.37,33.1,33.17,1452500.0,33.37,33.37,33.1,33.17,1452500.0
2011-04-29 10:10:00,33.17,33.35,33.15,33.22,952700.0,33.17,33.35,33.15,33.22,952700.0
2011-04-29 10:20:00,33.23,33.33,33.18,33.28,422100.0,33.23,33.33,33.18,33.28,422100.0
2011-04-29 10:30:00,33.29,33.29,33.21,33.27,565600.0,33.29,33.29,33.21,33.27,565600.0
2011-04-29 10:40:00,33.26,33.54,33.25,33.52,750400.0,33.26,33.54,33.25,33.52,750400.0
2011-04-29 10:50:00,33.52,33.55,33.38,33.42,611100.0,33.52,33.55,33.38,33.42,611100.0
2011-04-29 11:00:00,33.43,33.52,33.4,33.51,399000.0,33.43,33.52,33.4,33.51,399000.0
2011-04-29 11:10:00,33.5,33.51,33.4,33.43,416500.0,33.5,33.51,33.4,33.43,416500.0
2011-04-29 11:20:00,33.43,33.5,33.43,33.47,278600.0,33.43,33.5,33.43,33.47,278600.0
2011-04-29 11:30:00,33.47,33.55,33.46,33.53,367500.0,33.47,33.55,33.46,33.53,367500.0
2011-04-29 11:40:00,33.53,33.6,33.41,33.48,625800.0,33.53,33.6,33.41,33.48,625800.0
2011-04-29 11:50:00,33.48,33.51,33.41,33.41,228900.0,33.48,33.51,33.41,33.41,228900.0
2011-04-29 12:00:00,33.43,33.54,33.43,33.52,259700.0,33.43,33.54,33.43,33.52,259700.0
2011-04-29 12:10:00,33.53,33.55,33.46,33.47,273700.0,33.53,33.55,33.46,33.47,273700.0
2011-04-29 12:20:00,33.48,33.51,33.45,33.51,89600.0,33.48,33.51,33.45,33.51,89600.0
2011-04-29 12:30:00,33.51,33.51,33.45,33.51,158200.0,33.51,33.51,33.45,33.51,158200.0
2011-04-29 12:40:00,33.51,33.52,33.48,33.48,126000.0,33.51,33.52,33.48,33.48,126000.0
2011-04-29 12:50:00,33.47,33.47,33.41,33.43,237300.0,33.47,33.47,33.41,33.43,237300.0
2011-04-29 13:00:00,33.43,33.51,33.43,33.5,129500.0,33.43,33.51,33.43,33.5,129500.0
2011-04-29 13:10:00,33.5,33.55,33.5,33.53,219800.0,33.5,33.55,33.5,33.53,219800.0
2011-04-29 13:20:00,33.52,33.53,33.43,33.44,269500.0,33.52,33.53,33.43,33.44,269500.0
2011-04-29 13:30:00,33.45,33.54,33.43,33.52,184800.0,33.45,33.54,33.43,33.52,184800.0
2011-04-29 13:40:00,33.52,33.53,33.45,33.5,161000.0,33.52,33.53,33.45,33.5,161000.0
2011-04-29 13:50:00,33.49,33.51,33.45,33.45,217000.0,33.49,33.51,33.45,33.45,217000.0
2011-04-29 14:00:00,33.45,33.46,33.39,33.45,312900.0,33.45,33.46,33.39,33.45,312900.0
2011-04-29 14:10:00,33.43,33.48,33.42,33.43,168000.0,33.43,33.48,33.42,33.43,168000.0
2011-04-29 14:20:00,33.44,33.48,33.42,33.42,249200.0,33.44,33.48,33.42,33.42,249200.0
2011-04-29 14:30:00,33.42,33.51,33.42,33.51,382200.0,33.42,33.51,33.42,33.51,382200.0
2011-04-29 14:40:00,33.5,33.51,33.46,33.47,172200.0,33.5,33.51,33.46,33.47,172200.0
2011-04-29 14:50:00,33.46,33.46,33.4,33.4,262500.0,33.46,33.46,33.4,33.4,262500.0
2011-04-29 15:00:00,33.4,33.42,33.36,33.42,371000.0,33.4,33.42,33.36,33.42,371000.0
2011-04-29 15:10:00,33.41,33.42,33.32,33.32,389200.0,33.41,33.42,33.32,33.32,389200.0
2011-04-29 15:20:00,33.33,33.37,33.31,33.33,415100.0,33.33,33.37,33.31,33.33,415100.0
2011-04-29 15:30:00,33.32,33.39,33.24,33.38,579600.0,33.32,33.39,33.24,33.38,579600.0
2011-04-29 15:40:00,33.37,33.44,33.34,33.38,831600.0,33.37,33.44,33.34,33.38,831600.0
2011-04-29 15:50:00,33.38,33.38,33.24,33.24,2429000.0,33.38,33.38,33.24,33.24,2429000.0
2011-05-02 09:30:00,33.95,34.22,33.74,33.89,3493700.0,33.95,34.22,33.74,33.89,3493700.0
2011-05-02 09:40:00,33.86,33.96,33.49,33.61,2125900.0,33.86,33.96,33.49,33.61,2125900.0
2011-05-02 09:50:00,33.61,33.74,33.54,33.74,1473500.0,33.61,33.74,33.54,33.74,1473500.0
2011-05-02 10:00:00,33.74,33.91,33.72,33.83,1397900.0,33.74,33.91,33.72,33.83,1397900.0
2011-05-02 10:10:00,33.82,34.12,33.81,34.03,1139600.0,33.82,34.12,33.81,34.03,1139600.0
2011-05-02 10:20:00,34.04,34.12,33.9,34.0,1001700.0,34.04,34.12,33.9,34.0,1001700.0
2011-05-02 10:30:00,34.01,34.09,33.94,34.03,725900.0,34.01,34.09,33.94,34.03,725900.0
2011-05-02 10:40:00,34.05,34.11,33.99,34.1,821800.0,34.05,34.11,33.99,34.1,821800.0
2011-05-02 10:50:00,34.09,34.16,33.94,33.96,1320900.0,34.09,34.16,33.94,33.96,1320900.0
2011-05-02 11:00:00,33.96,34.03,33.88,33.89,898100.0,33.96,34.03,33.88,33.89,898100.0
2011-05-02 11:10:00,33.9,34.0,33.89,33.95,308700.0,33.9,34.0,33.89,33.95,308700.0
2011-05-02 11:20:00,33.95,33.96,33.7,33.78,1164100.0,33.95,33.96,33.7,33.78,1164100.0
2011-05-02 11:30:00,33.77,33.84,33.74,33.82,486500.0,33.77,33.84,33.74,33.82,486500.0
2011-05-02 11:40:00,33.82,33.89,33.73,33.79,522200.0,33.82,33.89,33.73,33.79,522200.0
2011-05-02 11:50:00,33.81,33.89,33.77,33.8,399000.0,33.81,33.89,33.77,33.8,399000.0
2011-05-02 12:00:00,33.81,33.89,33.73,33.88,528500.0,33.81,33.89,33.73,33.88,528500.0
2011-05-02 12:10:00,33.87,34.01,33.86,33.9,696500.0,33.87,34.01,33.86,33.9,696500.0
2011-05-02 12:20:00,33.91,33.91,33.78,33.78,469700.0,33.91,33.91,33.78,33.78,469700.0
2011-05-02 12:30:00,33.78,33.9,33.75,33.9,462000.0,33.78,33.9,33.75,33.9,462000.0
2011-05-02 12:40:00,33.9,33.9,33.81,33.87,301700.0,33.9,33.9,33.81,33.87,301700.0
2011-05-02 12:50:00,33.87,33.94,33.85,33.86,448000.0,33.87,33.94,33.85,33.86,448000.0
2011-05-02 13:00:00,33.86,33.94,33.84,33.91,516600.0,33.86,33.94,33.84,33.91,516600.0
2011-05-02 13:10:00,33.91,33.99,33.89,33.94,571200.0,33.91,33.99,33.89,33.94,571200.0
2011-05-02 13:20:00,33.95,34.12,33.91,34.09,923300.0,33.95,34.12,33.91,34.09,923300.0
2011-05-02 13:30:00,34.09,34.11,34.02,34.07,600600.0,34.09,34.11,34.02,34.07,600600.0
2011-05-02 13:40:00,34.07,34.08,34.02,34.06,366800.0,34.07,34.08,34.02,34.06,366800.0
2011-05-02 13:50:00,34.06,34.08,34.0,34.05,401800.0,34.06,34.08,34.0,34.05,401800.0
2011-05-02 14:00:00,34.04,34.18,34.0,34.04,1126300.0,34.04,34.18,34.0,34.04,1126300.0
2011-05-02 14:10:00,34.02,34.14,34.02,34.11,465500.0,34.02,34.14,34.02,34.11,465500.0
2011-05-02 14:20:00,34.1,34.1,33.96,34.0,505400.0,34.1,34.1,33.96,34.0,505400.0
2011-05-02 14:30:00,34.0,34.16,33.99,34.13,1276800.0,34.0,34.16,33.99,34.13,1276800.0
2011-05-02 14:40:00,34.13,34.27,34.1,34.16,1577100.0,34.13,34.27,34.1,34.16,1577100.0
2011-05-02 14:50:00,34.17,34.18,34.02,34.12,683200.0,34.17,34.18,34.02,34.12,683200.0
2011-05-02 15:00:00,34.11,34.19,34.07,34.19,399000.0,34.11,34.19,34.07,34.19,399000.0
2011-05-02 15:10:00,34.18,34.19,34.05,34.08,318500.0,34.18,34.19,34.05,34.08,318500.0
2011-05-02 15:20:00,34.08,34.14,34.04,34.05,481600.0,34.08,34.14,34.04,34.05,481600.0
2011-05-02 15:30:00,34.04,34.08,33.89,33.96,882000.0,34.04,34.08,33.89,33.96,882000.0
2011-05-02 15:40:00,33.97,33.97,33.8,33.9,1103200.0,33.97,33.97,33.8,33.9,1103200.0
2011-05-02 15:50:00,33.9,33.95,33.84,33.88,1078700.0,33.9,33.95,33.84,33.88,1078700.0
2011-05-03 09:30:00,33.66,33.71,33.33,33.56,2556400.0,33.66,33.71,33.33,33.56,2556400.0
2011-05-03 09:40:00,33.55,33.66,33.36,33.48,1351700.0,33.55,33.66,33.36,33.48,1351700.0
2011-05-03 09:50:00,33.49,33.53,33.4,33.41,1016400.0,33.49,33.53,33.4,33.41,1016400.0
2011-05-03 10:00:00,33.4,33.46,33.25,33.25,1288000.0,33.4,33.46,33.25,33.25,1288000.0
2011-05-03 10:10:00,33.26,33.36,33.17,33.29,1102500.0,33.26,33.36,33.17,33.29,1102500.0
2011-05-03 10:20:00,33.29,33.36,33.14,33.2,1197000.0,33.29,33.36,33.14,33.2,1197000.0
2011-05-03 10:30:00,33.2,33.25,33.15,33.2,716100.0,33.2,33.25,33.15,33.2,716100.0
2011-05-03 10:40:00,33.2,33.23,33.13,33.22,1417500.0,33.2,33.23,33.13,33.22,1417500.0
2011-05-03 10:50:00,33.22,33.27,33.16,33.18,667100.0,33.22,33.27,33.16,33.18,667100.0
2011-05-03 11:00:00,33.19,33.28,33.18,33.23,690900.0,33.19,33.28,33.18,33.23,690900.0
2011-05-03 11:10:00,33.23,33.28,33.22,33.24,360500.0,33.23,33.28,33.22,33.24,360500.0
2011-05-03 11:20:00,33.25,33.29,33.22,33.22,736400.0,33.25,33.29,33.22,33.22,736400.0
2011-05-03 11:30:00,33.22,33.24,33.14,33.18,741300.0,33.22,33.24,33.14,33.18,741300.0
2011-05-03 11:40:00,33.17,33.21,33.13,33.14,508900.0,33.17,33.21,33.13,33.14,508900.0
2011-05-03 11:50:00,33.14,33.18,33.02,33.18,1000300.0,33.14,33.18,33.02,33.18,1000300.0
2011-05-03 12:00:00,33.18,33.18,33.03,33.07,636300.0,33.18,33.18,33.03,33.07,636300.0
2011-05-03 12:10:00,33.06,33.09,32.99,33.06,984200.0,33.06,33.09,32.99,33.06,984200.0
2011-05-03 12:20:00,33.05,33.06,32.87,32.9,956900.0,33.05,33.06,32.87,32.9,956900.0
2011-05-03 12:30:00,32.91,32.97,32.83,32.89,870800.0,32.91,32.97,32.83,32.89,870800.0
2011-05-03 12:40:00,32.9,32.94,32.81,32.81,326200.0,32.9,32.94,32.81,32.81,326200.0
2011-05-03 12:50:00,32.81,32.84,32.57,32.64,1313900.0,32.81,32.84,32.57,32.64,1313900.0
2011-05-03 13:00:00,32.63,32.76,32.63,32.73,717500.0,32.63,32.76,32.63,32.73,717500.0
2011-05-03 13:10:00,32.73,32.86,32.71,32.72,639800.0,32.73,32.86,32.71,32.72,639800.0
2011-05-03 13:20:00,32.72,32.74,32.61,32.67,644700.0,32.72,32.74,32.61,32.67,644700.0
2011-05-03 13:30:00,32.68,32.81,32.63,32.76,543200.0,32.68,32.81,32.63,32.76,543200.0
2011-05-03 13:40:00,32.76,32.78,32.68,32.73,544600.0,32.76,32.78,32.68,32.73,544600.0
2011-05-03 13:50:00,32.74,32.87,32.73,32.85,739900.0,32.74,32.87,32.73,32.85,739900.0
2011-05-03 14:00:00,32.86,32.91,32.81,32.81,707000.0,32.86,32.91,32.81,32.81,707000.0
2011-05-03 14:10:00,32.81,32.86,32.73,32.86,410900.0,32.81,32.86,32.73,32.86,410900.0
2011-05-03 14:20:00,32.85,32.86,32.71,32.83,379400.0,32.85,32.86,32.71,32.83,379400.0
2011-05-03 14:30:00,32.84,32.87,32.82,32.84,354900.0,32.84,32.87,32.82,32.84,354900.0
2011-05-03 14:40:00,32.83,32.88,32.83,32.86,401800.0,32.83,32.88,32.83,32.86,401800.0
2011-05-03 14:50:00,32.87,32.89,32.8,32.86,438900.0,32.87,32.89,32.8,32.86,438900.0
2011-05-03 15:00:00,32.84,32.99,32.84,32.99,375900.0,32.84,32.99,32.84,32.99,375900.0
2011-05-03 15:10:00,33.0,33.02,32.93,32.97,599200.0,33.0,33.02,32.93,32.97,599200.0
2011-05-03 15:20:00,32.97,33.06,32.96,33.04,588000.0,32.97,33.06,32.96,33.04,588000.0
2011-05-03 15:30:00,33.02,33.06,32.91,32.93,821800.0,33.02,33.06,32.91,32.93,821800.0
2011-05-03 15:40:00,32.92,32.99,32.91,32.92,605500.0,32.92,32.99,32.91,32.92,605500.0
2011-05-03 15:50:00,32.92,33.06,32.92,33.04,1208200.0,32.92,33.06,32.92,33.04,1208200.0
2011-05-04 09:30:00,33.1,33.14,32.66,32.97,2107700.0,33.1,33.14,32.66,32.97,2107700.0
2011-05-04 09:40:00,33.0,33.12,32.81,32.9,1254400.0,33.0,33.12,32.81,32.9,1254400.0
2011-05-04 09:50:00,32.92,32.92,32.36,32.52,3114300.0,32.92,32.92,32.36,32.52,3114300.0
2011-05-04 10:00:00,32.5,32.51,32.27,32.3,2149000.0,32.5,32.51,32.27,32.3,2149000.0
2011-05-04 10:10:00,32.3,32.49,32.29,32.39,840000.0,32.3,32.49,32.29,32.39,840000.0
2011-05-04 10:20:00,32.39,32.42,32.19,32.42,1114400.0,32.39,32.42,32.19,32.42,1114400.0
2011-05-04 10:30:00,32.42,32.51,32.35,32.44,1050000.0,32.42,32.51,32.35,32.44,1050000.0
2011-05-04 10:40:00,32.45,32.61,32.42,32.56,1254400.0,32.45,32.61,32.42,32.56,1254400.0
2011-05-04 10:50:00,32.57,32.77,32.55,32.67,1835400.0,32.57,32.77,32.55,32.67,1835400.0
2011-05-04 11:00:00,32.67,32.74,32.53,32.73,676900.0,32.67,32.74,32.53,32.73,676900.0
2011-05-04 11:10:00,32.73,32.9,32.69,32.7,1592500.0,32.73,32.9,32.69,32.7,1592500.0
2011-05-04 11:20:00,32.7,32.72,32.54,32.55,825300.0,32.7,32.72,32.54,32.55,825300.0
2011-05-04 11:30:00,32.56,32.58,32.47,32.47,523600.0,32.56,32.58,32.47,32.47,523600.0
2011-05-04 11:40:00,32.48,32.52,32.33,32.51,648200.0,32.48,32.52,32.33,32.51,648200.0
2011-05-04 11:50:00,32.49,32.54,32.43,32.47,471800.0,32.49,32.54,32.43,32.47,471800.0
2011-05-04 12:00:00,32.49,32.71,32.47,32.69,453600.0,32.49,32.71,32.47,32.69,453600.0
2011-05-04 12:10:00,32.68,32.68,32.58,32.6,220500.0,32.68,32.68,32.58,32.6,220500.0
2011-05-04 12:20:00,32.59,32.59,32.45,32.48,249900.0,32.59,32.59,32.45,32.48,249900.0
2011-05-04 12:30:00,32.46,32.54,32.43,32.54,233800.0,32.46,32.54,32.43,32.54,233800.0
2011-05-04 12:40:00,32.54,32.54,32.43,32.48,296100.0,32.54,32.54,32.43,32.48,296100.0
2011-05-04 12:50:00,32.48,32.5,32.43,32.47,179200.0,32.48,32.5,32.43,32.47,179200.0
2011-05-04 13:00:00,32.49,32.63,32.48,32.61,324800.0,32.49,32.63,32.48,32.61,324800.0
2011-05-04 13:10:00,32.62,32.63,32.5,32.59,377300.0,32.62,32.63,32.5,32.59,377300.0
2011-05-04 13:20:00,32.59,32.61,32.51,32.54,370300.0,32.59,32.61,32.51,32.54,370300.0
2011-05-04 13:30:00,32.54,32.67,32.52,32.65,543200.0,32.54,32.67,32.52,32.65,543200.0
2011-05-04 13:40:00,32.67,32.67,32.61,32.65,391300.0,32.67,32.67,32.61,32.65,391300.0
2011-05-04 13:50:00,32.66,32.96,32.64,32.91,1355200.0,32.66,32.96,32.64,32.91,1355200.0
2011-05-04 14:00:00,32.91,32.91,32.7,32.75,646800.0,32.91,32.91,32.7,32.75,646800.0
2011-05-04 14:10:00,32.76,32.91,32.69,32.91,540400.0,32.76,32.91,32.69,32.91,540400.0
2011-05-04 14:20:00,32.9,33.04,32.88,32.96,1086400.0,32.9,33.04,32.88,32.96,1086400.0
2011-05-04 14:30:00,32.96,33.09,32.93,33.03,810600.0,32.96,33.09,32.93,33.03,810600.0
2011-05-04 14:40:00,33.03,33.09,32.92,33.03,606900.0,33.03,33.09,32.92,33.03,606900.0
2011-05-04 14:50:00,33.03,33.11,32.94,32.96,616000.0,33.03,33.11,32.94,32.96,616000.0
2011-05-04 15:00:00,32.97,33.03,32.93,32.93,403200.0,32.97,33.03,32.93,32.93,403200.0
2011-05-04 15:10:00,32.93,32.99,32.8,32.98,564200.0,32.93,32.99,32.8,32.98,564200.0
2011-05-04 15:20:00,32.98,33.06,32.9,33.04,398300.0,32.98,33.06,32.9,33.04,398300.0
2011-05-04 15:30:00,33.03,33.06,32.88,32.92,546000.0,33.03,33.06,32.88,32.92,546000.0
2011-05-04 15:40:00,32.92,32.94,32.81,32.83,686000.0,32.92,32.94,32.81,32.83,686000.0
2011-05-04 15:50:00,32.83,32.83,32.72,32.74,951300.0,32.83,32.83,32.72,32.74,951300.0
2011-05-05 09:30:00,32.35,32.96,32.32,32.96,2324700.0,32.35,32.96,32.32,32.96,2324700.0
2011-05-05 09:40:00,32.96,33.03,32.79,32.8,1472800.0,32.96,33.03,32.79,32.8,1472800.0
2011-05-05 09:50:00,32.8,32.88,32.64,32.83,1289400.0,32.8,32.88,32.64,32.83,1289400.0
2011-05-05 10:00:00,32.83,33.12,32.83,33.0,1327200.0,32.83,33.12,32.83,33.0,1327200.0
2011-05-05 10:10:00,32.99,33.04,32.88,32.94,1323700.0,32.99,33.04,32.88,32.94,1323700.0
2011-05-05 10:20:00,32.95,33.04,32.93,33.0,324800.0,32.95,33.04,32.93,33.0,324800.0
2011-05-05 10:30:00,33.0,33.05,32.89,33.01,462700.0,33.0,33.05,32.89,33.01,462700.0
2011-05-05 10:40:00,33.01,33.06,32.94,32.99,343700.0,33.01,33.06,32.94,32.99,343700.0
2011-05-05 10:50:00,32.99,33.01,32.79,32.84,592200.0,32.99,33.01,32.79,32.84,592200.0
2011-05-05 11:00:00,32.83,33.02,32.82,32.89,609000.0,32.83,33.02,32.82,32.89,609000.0
2011-05-05 11:10:00,32.9,32.91,32.65,32.78,583800.0,32.9,32.91,32.65,32.78,583800.0
2011-05-05 11:20:00,32.78,32.95,32.78,32.94,516600.0,32.78,32.95,32.78,32.94,516600.0
2011-05-05 11:30:00,32.95,33.2,32.92,33.18,1127000.0,32.95,33.2,32.92,33.18,1127000.0
2011-05-05 11:40:00,33.19,33.33,33.15,33.3,1318100.0,33.19,33.33,33.15,33.3,1318100.0
2011-05-05 11:50:00,33.3,33.31,33.1,33.12,872900.0,33.3,33.31,33.1,33.12,872900.0
2011-05-05 12:00:00,33.13,33.31,33.13,33.2,575400.0,33.13,33.31,33.13,33.2,575400.0
2011-05-05 12:10:00,33.2,33.22,33.14,33.16,289100.0,33.2,33.22,33.14,33.16,289100.0
2011-05-05 12:20:00,33.16,33.17,33.08,33.15,405300.0,33.16,33.17,33.08,33.15,405300.0
2011-05-05 12:30:00,33.16,33.16,33.04,33.09,228200.0,33.16,33.16,33.04,33.09,228200.0
2011-05-05 12:40:00,33.08,33.11,33.06,33.09,182700.0,33.08,33.11,33.06,33.09,182700.0
2011-05-05 12:50:00,33.09,33.1,33.04,33.09,181300.0,33.09,33.1,33.04,33.09,181300.0
2011-05-05 13:00:00,33.09,33.14,33.06,33.11,233800.0,33.09,33.14,33.06,33.11,233800.0
2011-05-05 13:10:00,33.09,33.18,33.02,33.04,440300.0,33.09,33.18,33.02,33.04,440300.0
2011-05-05 13:20:00,33.03,33.13,33.03,33.11,128800.0,33.03,33.13,33.03,33.11,128800.0
2011-05-05 13:30:00,33.1,33.12,33.05,33.08,184800.0,33.1,33.12,33.05,33.08,184800.0
2011-05-05 13:40:00,33.08,33.09,33.01,33.03,331800.0,33.08,33.09,33.01,33.03,331800.0
2011-05-05 13:50:00,33.04,33.19,33.04,33.15,364700.0,33.04,33.19,33.04,33.15,364700.0
2011-05-05 14:00:00,33.15,33.18,33.07,33.08,182700.0,33.15,33.18,33.07,33.08,182700.0
2011-05-05 14:10:00,33.07,33.15,33.04,33.15,370300.0,33.07,33.15,33.04,33.15,370300.0
2011-05-05 14:20:00,33.14,33.34,33.14,33.33,724500.0,33.14,33.34,33.14,33.33,724500.0
2011-05-05 14:30:00,33.33,33.4,33.27,33.35,945000.0,33.33,33.4,33.27,33.35,945000.0
2011-05-05 14:40:00,33.37,33.37,33.17,33.19,566300.0,33.37,33.37,33.17,33.19,566300.0
2011-05-05 14:50:00,33.19,33.22,33.04,33.06,590100.0,33.19,33.22,33.04,33.06,590100.0
2011-05-05 15:00:00,33.07,33.13,32.97,32.97,770000.0,33.07,33.13,32.97,32.97,770000.0
2011-05-05 15:10:00,32.97,33.02,32.82,32.94,1029000.0,32.97,33.02,32.82,32.94,1029000.0
2011-05-05 15:20:00,32.94,32.96,32.8,32.86,811300.0,32.94,32.96,32.8,32.86,811300.0
2011-05-05 15:30:00,32.86,32.97,32.81,32.94,1043700.0,32.86,32.97,32.81,32.94,1043700.0
2011-05-05 15:40:00,32.93,33.0,32.8,32.94,784000.0,32.93,33.0,32.8,32.94,784000.0
2011-05-05 15:50:00,32.92,32.96,32.86,32.92,787500.0,32.92,32.96,32.86,32.92,787500.0
2011-05-06 09:30:00,33.27,33.31,32.93,33.0,1576400.0,33.27,33.31,32.93,33.0,1576400.0
2011-05-06 09:40:00,33.0,33.07,32.91,32.98,1324400.0,33.0,33.07,32.91,32.98,1324400.0
2011-05-06 09:50:00,32.98,33.11,32.93,33.05,882000.0,32.98,33.11,32.93,33.05,882000.0
2011-05-06 10:00:00,33.05,33.19,33.04,33.11,669200.0,33.05,33.19,33.04,33.11,669200.0
2011-05-06 10:10:00,33.1,33.14,33.02,33.04,592900.0,33.1,33.14,33.02,33.04,592900.0
2011-05-06 10:20:00,33.04,33.09,32.81,32.85,1071700.0,33.04,33.09,32.81,32.85,1071700.0
2011-05-06 10:30:00,32.87,32.91,32.77,32.85,828800.0,32.87,32.91,32.77,32.85,828800.0
2011-05-06 10:40:00,32.86,33.02,32.83,32.99,589400.0,32.86,33.02,32.83,32.99,589400.0
2011-05-06 10:50:00,32.98,33.11,32.96,33.05,329000.0,32.98,33.11,32.96,33.05,329000.0
2011-05-06 11:00:00,33.05,33.17,33.04,33.12,471100.0,33.05,33.17,33.04,33.12,471100.0
2011-05-06 11:10:00,33.11,33.16,33.03,33.13,363300.0,33.11,33.16,33.03,33.13,363300.0
2011-05-06 11:20:00,33.12,33.17,33.09,33.14,276500.0,33.12,33.17,33.09,33.14,276500.0
2011-05-06 11:30:00,33.13,33.15,33.06,33.15,253400.0,33.13,33.15,33.06,33.15,253400.0
2011-05-06 11:40:00,33.15,33.21,33.12,33.18,358400.0,33.15,33.21,33.12,33.18,358400.0
2011-05-06 11:50:00,33.18,33.21,33.07,33.11,571200.0,33.18,33.21,33.07,33.11,571200.0
2011-05-06 12:00:00,33.12,33.13,33.04,33.05,339500.0,33.12,33.13,33.04,33.05,339500.0
2011-05-06 12:10:00,33.05,33.14,33.0,33.03,364700.0,33.05,33.14,33.0,33.03,364700.0
2011-05-06 12:20:00,33.02,33.17,33.01,33.13,282800.0,33.02,33.17,33.01,33.13,282800.0
2011-05-06 12:30:00,33.12,33.16,33.08,33.09,123200.0,33.12,33.16,33.08,33.09,123200.0
2011-05-06 12:40:00,33.1,33.1,32.91,32.98,648900.0,33.1,33.1,32.91,32.98,648900.0
2011-05-06 12:50:00,32.97,33.11,32.95,33.09,243600.0,32.97,33.11,32.95,33.09,243600.0
2011-05-06 13:00:00,33.1,33.12,33.01,33.1,223300.0,33.1,33.12,33.01,33.1,223300.0
2011-05-06 13:10:00,33.08,33.08,32.98,32.98,344400.0,33.08,33.08,32.98,32.98,344400.0
2011-05-06 13:20:00,32.98,33.06,32.98,33.04,212100.0,32.98,33.06,32.98,33.04,212100.0
2011-05-06 13:30:00,33.05,33.07,33.02,33.05,179200.0,33.05,33.07,33.02,33.05,179200.0
2011-05-06 13:40:00,33.05,33.11,33.05,33.08,471800.0,33.05,33.11,33.05,33.08,471800.0
2011-05-06 13:50:00,33.06,33.09,33.03,33.04,189700.0,33.06,33.09,33.03,33.04,189700.0
2011-05-06 14:00:00,33.02,33.03,32.97,32.99,276500.0,33.02,33.03,32.97,32.99,276500.0
2011-05-06 14:10:00,33.0,33.02,32.93,32.96,291900.0,33.0,33.02,32.93,32.96,291900.0
2011-05-06 14:20:00,32.97,32.98,32.86,32.87,308000.0,32.97,32.98,32.86,32.87,308000.0
2011-05-06 14:30:00,32.87,32.89,32.75,32.8,548100.0,32.87,32.89,32.75,32.8,548100.0
2011-05-06 14:40:00,32.8,32.83,32.72,32.76,440300.0,32.8,32.83,32.72,32.76,440300.0
2011-05-06 14:50:00,32.76,32.81,32.71,32.76,353500.0,32.76,32.81,32.71,32.76,353500.0
2011-05-06 15:00:00,32.75,32.83,32.73,32.81,219100.0,32.75,32.83,32.73,32.81,219100.0
2011-05-06 15:10:00,32.82,32.94,32.82,32.92,390600.0,32.82,32.94,32.82,32.92,390600.0
2011-05-06 15:20:00,32.91,32.91,32.82,32.84,268800.0,32.91,32.91,32.82,32.84,268800.0
2011-05-06 15:30:00,32.86,32.89,32.81,32.82,355600.0,32.86,32.89,32.81,32.82,355600.0
2011-05-06 15:40:00,32.82,32.86,32.79,32.8,627200.0,32.82,32.86,32.79,32.8,627200.0
2011-05-06 15:50:00,32.79,32.86,32.71,32.78,2193800.0,32.79,32.86,32.71,32.78,2193800.0
2011-05-09 09:30:00,33.12,33.56,33.05,33.05,2375800.0,33.12,33.56,33.05,33.05,2375800.0
2011-05-09 09:40:00,33.05,33.39,33.05,33.2,1386000.0,33.05,33.39,33.05,33.2,1386000.0
2011-05-09 09:50:00,33.2,33.43,33.2,33.39,1015700.0,33.2,33.43,33.2,33.39,1015700.0
2011-05-09 10:00:00,33.39,33.51,33.31,33.39,1012900.0,33.39,33.51,33.31,33.39,1012900.0
2011-05-09 10:10:00,33.4,33.66,33.4,33.6,2247700.0,33.4,33.66,33.4,33.6,2247700.0
2011-05-09 10:20:00,33.6,33.68,33.47,33.57,1031800.0,33.6,33.68,33.47,33.57,1031800.0
2011-05-09 10:30:00,33.57,33.68,33.56,33.61,772800.0,33.57,33.68,33.56,33.61,772800.0
2011-05-09 10:40:00,33.63,33.71,33.59,33.64,585900.0,33.63,33.71,33.59,33.64,585900.0
2011-05-09 10:50:00,33.66,33.83,33.61,33.73,1537200.0,33.66,33.83,33.61,33.73,1537200.0
2011-05-09 11:00:00,33.72,33.83,33.68,33.76,944300.0,33.72,33.83,33.68,33.76,944300.0
2011-05-09 11:10:00,33.76,33.82,33.73,33.73,423500.0,33.76,33.82,33.73,33.73,423500.0
2011-05-09 11:20:00,33.73,33.8,33.67,33.73,588000.0,33.73,33.8,33.67,33.73,588000.0
2011-05-09 11:30:00,33.74,33.81,33.69,33.79,568400.0,33.74,33.81,33.69,33.79,568400.0
2011-05-09 11:40:00,33.79,33.81,33.7,33.74,384300.0,33.79,33.81,33.7,33.74,384300.0
2011-05-09 11:50:00,33.74,33.81,33.71,33.74,376600.0,33.74,33.81,33.71,33.74,376600.0
2011-05-09 12:00:00,33.74,33.82,33.72,33.79,374500.0,33.74,33.82,33.72,33.79,374500.0
2011-05-09 12:10:00,33.78,33.8,33.73,33.76,176400.0,33.78,33.8,33.73,33.76,176400.0
2011-05-09 12:20:00,33.75,33.77,33.57,33.57,626500.0,33.75,33.77,33.57,33.57,626500.0
2011-05-09 12:30:00,33.59,33.63,33.55,33.62,725200.0,33.59,33.63,33.55,33.62,725200.0
2011-05-09 12:40:00,33.62,33.69,33.59,33.65,519400.0,33.62,33.69,33.59,33.65,519400.0
2011-05-09 12:50:00,33.66,33.66,33.57,33.58,237300.0,33.66,33.66,33.57,33.58,237300.0
2011-05-09 13:00:00,33.57,33.67,33.57,33.62,220500.0,33.57,33.67,33.57,33.62,220500.0
2011-05-09 13:10:00,33.61,33.66,33.6,33.62,217700.0,33.61,33.66,33.6,33.62,217700.0
2011-05-09 13:20:00,33.63,33.64,33.58,33.63,172200.0,33.63,33.64,33.58,33.63,172200.0
2011-05-09 13:30:00,33.63,33.71,33.62,33.7,302400.0,33.63,33.71,33.62,33.7,302400.0
2011-05-09 13:40:00,33.69,33.76,33.68,33.71,387800.0,33.69,33.76,33.68,33.71,387800.0
2011-05-09 13:50:00,33.72,33.75,33.68,33.7,177100.0,33.72,33.75,33.68,33.7,177100.0
2011-05-09 14:00:00,33.69,33.7,33.65,33.65,256200.0,33.69,33.7,33.65,33.65,256200.0
2011-05-09 14:10:00,33.65,33.66,33.59,33.64,168700.0,33.65,33.66,33.59,33.64,168700.0
2011-05-09 14:20:00,33.64,33.66,33.6,33.66,212800.0,33.64,33.66,33.6,33.66,212800.0
2011-05-09 14:30:00,33.66,33.75,33.65,33.74,279300.0,33.66,33.75,33.65,33.74,279300.0
2011-05-09 14:40:00,33.74,33.74,33.47,33.48,2118200.0,33.74,33.74,33.47,33.48,2118200.0
2011-05-09 14:50:00,33.49,33.59,33.44,33.56,735700.0,33.49,33.59,33.44,33.56,735700.0
2011-05-09 15:00:00,33.56,33.64,33.56,33.63,554400.0,33.56,33.64,33.56,33.63,554400.0
2011-05-09 15:10:00,33.62,33.7,33.62,33.7,404600.0,33.62,33.7,33.62,33.7,404600.0
2011-05-09 15:20:00,33.69,33.74,33.68,33.68,548800.0,33.69,33.74,33.68,33.68,548800.0
2011-05-09 15:30:00,33.68,33.73,33.63,33.73,611800.0,33.68,33.73,33.63,33.73,611800.0
2011-05-09 15:40:00,33.73,33.75,33.69,33.74,688100.0,33.73,33.75,33.69,33.74,688100.0
2011-05-09 15:50:00,33.74,33.79,33.7,33.78,1635200.0,33.74,33.79,33.7,33.78,1635200.0
2011-05-10 09:30:00,33.83,33.96,33.79,33.91,1995700.0,33.83,33.96,33.79,33.91,1995700.0
2011-05-10 09:40:00,33.88,34.09,33.87,33.97,1873900.0,33.88,34.09,33.87,33.97,1873900.0
2011-05-10 09:50:00,33.97,34.2,33.96,34.18,1561000.0,33.97,34.2,33.96,34.18,1561000.0
2011-05-10 10:00:00,34.18,34.21,34.04,34.19,1796200.0,34.18,34.21,34.04,34.19,1796200.0
2011-05-10 10:10:00,34.19,34.2,34.08,34.09,764400.0,34.19,34.2,34.08,34.09,764400.0
2011-05-10 10:20:00,34.1,34.13,34.0,34.04,814800.0,34.1,34.13,34.0,34.04,814800.0
2011-05-10 10:30:00,34.04,34.09,33.94,33.98,598500.0,34.04,34.09,33.94,33.98,598500.0
2011-05-10 10:40:00,33.97,33.99,33.83,33.84,988400.0,33.97,33.99,33.83,33.84,988400.0
2011-05-10 10:50:00,33.85,33.95,33.81,33.82,472500.0,33.85,33.95,33.81,33.82,472500.0
2011-05-10 11:00:00,33.82,33.98,33.82,33.95,581700.0,33.82,33.98,33.82,33.95,581700.0
2011-05-10 11:10:00,33.96,33.98,33.87,33.92,401100.0,33.96,33.98,33.87,33.92,401100.0
2011-05-10 11:20:00,33.93,33.93,33.81,33.82,757400.0,33.93,33.93,33.81,33.82,757400.0
2011-05-10 11:30:00,33.81,33.85,33.59,33.65,1076600.0,33.81,33.85,33.59,33.65,1076600.0
2011-05-10 11:40:00,33.65,33.72,33.65,33.7,559300.0,33.65,33.72,33.65,33.7,559300.0
2011-05-10 11:50:00,33.7,33.78,33.69,33.74,469700.0,33.7,33.78,33.69,33.74,469700.0
2011-05-10 12:00:00,33.75,33.8,33.74,33.78,253400.0,33.75,33.8,33.74,33.78,253400.0
2011-05-10 12:10:00,33.79,33.82,33.79,33.82,213500.0,33.79,33.82,33.79,33.82,213500.0
2011-05-10 12:20:00,33.82,33.82,33.65,33.73,1096900.0,33.82,33.82,33.65,33.73,1096900.0
2011-05-10 12:30:00,33.74,33.75,33.67,33.69,403900.0,33.74,33.75,33.67,33.69,403900.0
2011-05-10 12:40:00,33.69,33.71,33.57,33.63,738500.0,33.69,33.71,33.57,33.63,738500.0
2011-05-10 12:50:00,33.64,33.66,33.6,33.65,169400.0,33.64,33.66,33.6,33.65,169400.0
2011-05-10 13:00:00,33.65,33.65,33.6,33.62,162400.0,33.65,33.65,33.6,33.62,162400.0
2011-05-10 13:10:00,33.63,33.7,33.6,33.69,263900.0,33.63,33.7,33.6,33.69,263900.0
2011-05-10 13:20:00,33.69,33.7,33.65,33.68,217000.0,33.69,33.7,33.65,33.68,217000.0
2011-05-10 13:30:00,33.67,33.69,33.65,33.67,360500.0,33.67,33.69,33.65,33.67,360500.0
2011-05-10 13:40:00,33.67,33.77,33.66,33.75,244300.0,33.67,33.77,33.66,33.75,244300.0
2011-05-10 13:50:00,33.75,33.79,33.74,33.78,443100.0,33.75,33.79,33.74,33.78,443100.0
2011-05-10 14:00:00,33.78,33.83,33.76,33.8,333900.0,33.78,33.83,33.76,33.8,333900.0
2011-05-10 14:10:00,33.79,33.83,33.76,33.79,191100.0,33.79,33.83,33.76,33.79,191100.0
2011-05-10 14:20:00,33.77,33.81,33.7,33.81,444500.0,33.77,33.81,33.7,33.81,444500.0
2011-05-10 14:30:00,33.8,33.87,33.77,33.87,426300.0,33.8,33.87,33.77,33.87,426300.0
2011-05-10 14:40:00,33.86,33.89,33.83,33.86,538300.0,33.86,33.89,33.83,33.86,538300.0
2011-05-10 14:50:00,33.86,33.87,33.82,33.86,481600.0,33.86,33.87,33.82,33.86,481600.0
2011-05-10 15:00:00,33.85,33.85,33.81,33.85,182700.0,33.85,33.85,33.81,33.85,182700.0
2011-05-10 15:10:00,33.85,33.93,33.84,33.89,679700.0,33.85,33.93,33.84,33.89,679700.0
2011-05-10 15:20:00,33.89,33.93,33.87,33.92,450800.0,33.89,33.93,33.87,33.92,450800.0
2011-05-10 15:30:00,33.93,33.97,33.88,33.91,639100.0,33.93,33.97,33.88,33.91,639100.0
2011-05-10 15:40:00,33.9,33.95,33.87,33.89,444500.0,33.9,33.95,33.87,33.89,444500.0
2011-05-10 15:50:00,33.9,33.95,33.88,33.95,667800.0,33.9,33.95,33.88,33.95,667800.0
2011-05-11 09:30:00,34.14,34.54,34.09,34.46,4184600.0,34.14,34.54,34.09,34.46,4184600.0
2011-05-11 09:40:00,34.44,34.5,34.36,34.39,1656200.0,34.44,34.5,34.36,34.39,1656200.0
2011-05-11 09:50:00,34.4,34.5,34.33,34.45,1687700.0,34.4,34.5,34.33,34.45,1687700.0
2011-05-11 10:00:00,34.44,34.6,34.42,34.6,2764300.0,34.44,34.6,34.42,34.6,2764300.0
2011-05-11 10:10:00,34.58,34.64,34.5,34.58,1650600.0,34.58,34.64,34.5,34.58,1650600.0
2011-05-11 10:20:00,34.56,34.63,34.51,34.58,856800.0,34.56,34.63,34.51,34.58,856800.0
2011-05-11 10:30:00,34.57,34.59,34.3,34.31,1290100.0,34.57,34.59,34.3,34.31,1290100.0
2011-05-11 10:40:00,34.3,34.42,34.3,34.39,548800.0,34.3,34.42,34.3,34.39,548800.0
2011-05-11 10:50:00,34.39,34.46,34.33,34.39,515900.0,34.39,34.46,34.33,34.39,515900.0
2011-05-11 11:00:00,34.39,34.44,34.39,34.4,311500.0,34.39,34.44,34.39,34.4,311500.0
2011-05-11 11:10:00,34.41,34.42,34.27,34.39,591500.0,34.41,34.42,34.27,34.39,591500.0
2011-05-11 11:20:00,34.39,34.46,34.37,34.43,380800.0,34.39,34.46,34.37,34.43,380800.0
2011-05-11 11:30:00,34.43,34.46,34.32,34.33,270200.0,34.43,34.46,34.32,34.33,270200.0
2011-05-11 11:40:00,34.34,34.4,34.33,34.36,240100.0,34.34,34.4,34.33,34.36,240100.0
2011-05-11 11:50:00,34.36,34.37,34.2,34.27,637000.0,34.36,34.37,34.2,34.27,637000.0
2011-05-11 12:00:00,34.25,34.29,34.15,34.25,800100.0,34.25,34.29,34.15,34.25,800100.0
2011-05-11 12:10:00,34.23,34.24,34.0,34.14,1349600.0,34.23,34.24,34.0,34.14,1349600.0
2011-05-11 12:20:00,34.15,34.16,34.08,34.11,424900.0,34.15,34.16,34.08,34.11,424900.0
2011-05-11 12:30:00,34.12,34.31,34.09,34.31,688100.0,34.12,34.31,34.09,34.31,688100.0
2011-05-11 12:40:00,34.3,34.31,34.16,34.18,629300.0,34.3,34.31,34.16,34.18,629300.0
2011-05-11 12:50:00,34.18,34.28,34.14,34.28,329000.0,34.18,34.28,34.14,34.28,329000.0
2011-05-11 13:00:00,34.28,34.34,34.25,34.3,487900.0,34.28,34.34,34.25,34.3,487900.0
2011-05-11 13:10:00,34.3,34.33,34.23,34.25,343000.0,34.3,34.33,34.23,34.25,343000.0
2011-05-11 13:20:00,34.25,34.3,34.22,34.26,261100.0,34.25,34.3,34.22,34.26,261100.0
2011-05-11 13:30:00,34.23,34.27,34.14,34.26,557200.0,34.23,34.27,34.14,34.26,557200.0
2011-05-11 13:40:00,34.25,34.27,34.19,34.23,289100.0,34.25,34.27,34.19,34.23,289100.0
2011-05-11 13:50:00,34.22,34.23,34.16,34.19,379400.0,34.22,34.23,34.16,34.19,379400.0
2011-05-11 14:00:00,34.2,34.22,34.1,34.11,297500.0,34.2,34.22,34.1,34.11,297500.0
2011-05-11 14:10:00,34.1,34.19,34.09,34.17,256200.0,34.1,34.19,34.09,34.17,256200.0
2011-05-11 14:20:00,34.16,34.17,34.03,34.1,700000.0,34.16,34.17,34.03,34.1,700000.0
2011-05-11 14:30:00,34.1,34.26,34.07,34.24,490700.0,34.1,34.26,34.07,34.24,490700.0
2011-05-11 14:40:00,34.26,34.34,34.24,34.27,511000.0,34.26,34.34,34.24,34.27,511000.0
2011-05-11 14:50:00,34.27,34.43,34.24,34.36,692300.0,34.27,34.43,34.24,34.36,692300.0
2011-05-11 15:00:00,34.38,34.38,34.31,34.33,601300.0,34.38,34.38,34.31,34.33,601300.0
2011-05-11 15:10:00,34.33,34.4,34.32,34.38,547400.0,34.33,34.4,34.32,34.38,547400.0
2011-05-11 15:20:00,34.39,34.49,34.38,34.43,838600.0,34.39,34.49,34.38,34.43,838600.0
2011-05-11 15:30:00,34.44,34.46,34.34,34.35,602700.0,34.44,34.46,34.34,34.35,602700.0
2011-05-11 15:40:00,34.36,34.39,34.33,34.37,419300.0,34.36,34.39,34.33,34.37,419300.0
2011-05-11 15:50:00,34.37,34.43,34.33,34.38,938000.0,34.37,34.43,34.33,34.38,938000.0
2011-05-12 09:30:00,34.47,34.54,34.2,34.27,1314600.0,34.47,34.54,34.2,34.27,1314600.0
2011-05-12 09:40:00,34.26,34.6,34.25,34.54,1267000.0,34.26,34.6,34.25,34.54,1267000.0
2011-05-12 09:50:00,34.54,34.7,34.44,34.58,2476600.0,34.54,34.7,34.44,34.58,2476600.0
2011-05-12 10:00:00,34.59,34.75,34.45,34.74,1241100.0,34.59,34.75,34.45,34.74,1241100.0
2011-05-12 10:10:00,34.72,34.92,34.71,34.86,2849700.0,34.72,34.92,34.71,34.86,2849700.0
2011-05-12 10:20:00,34.87,34.95,34.79,34.87,1908900.0,34.87,34.95,34.79,34.87,1908900.0
2011-05-12 10:30:00,34.88,34.89,34.79,34.8,1080100.0,34.88,34.89,34.79,34.8,1080100.0
2011-05-12 10:40:00,34.81,34.87,34.79,34.84,837900.0,34.81,34.87,34.79,34.84,837900.0
2011-05-12 10:50:00,34.82,34.84,34.76,34.78,481600.0,34.82,34.84,34.76,34.78,481600.0
2011-05-12 11:00:00,34.78,34.84,34.72,34.83,374500.0,34.78,34.84,34.72,34.83,374500.0
2011-05-12 11:10:00,34.81,34.88,34.81,34.87,492800.0,34.81,34.88,34.81,34.87,492800.0
2011-05-12 11:20:00,34.88,34.93,34.85,34.91,714700.0,34.88,34.93,34.85,34.91,714700.0
2011-05-12 11:30:00,34.91,34.96,34.87,34.91,774200.0,34.91,34.96,34.87,34.91,774200.0
2011-05-12 11:40:00,34.9,34.93,34.84,34.86,452200.0,34.9,34.93,34.84,34.86,452200.0
2011-05-12 11:50:00,34.87,34.9,34.84,34.84,457800.0,34.87,34.9,34.84,34.84,457800.0
2011-05-12 12:00:00,34.84,34.91,34.84,34.84,312200.0,34.84,34.91,34.84,34.84,312200.0
2011-05-12 12:10:00,34.86,34.86,34.76,34.83,245000.0,34.86,34.86,34.76,34.83,245000.0
2011-05-12 12:20:00,34.83,34.89,34.81,34.87,184100.0,34.83,34.89,34.81,34.87,184100.0
2011-05-12 12:30:00,34.87,34.88,34.81,34.83,203700.0,34.87,34.88,34.81,34.83,203700.0
2011-05-12 12:40:00,34.83,34.86,34.79,34.83,296800.0,34.83,34.86,34.79,34.83,296800.0
2011-05-12 12:50:00,34.82,34.88,34.82,34.86,366800.0,34.82,34.88,34.82,34.86,366800.0
2011-05-12 13:00:00,34.85,34.96,34.85,34.9,478100.0,34.85,34.96,34.85,34.9,478100.0
2011-05-12 13:10:00,34.9,34.94,34.87,34.88,272300.0,34.9,34.94,34.87,34.88,272300.0
2011-05-12 13:20:00,34.9,34.92,34.83,34.85,253400.0,34.9,34.92,34.83,34.85,253400.0
2011-05-12 13:30:00,34.85,34.9,34.83,34.88,221200.0,34.85,34.9,34.83,34.88,221200.0
2011-05-12 13:40:00,34.89,34.89,34.83,34.86,293300.0,34.89,34.89,34.83,34.86,293300.0
2011-05-12 13:50:00,34.85,34.87,34.81,34.83,259000.0,34.85,34.87,34.81,34.83,259000.0
2011-05-12 14:00:00,34.83,34.92,34.83,34.92,379400.0,34.83,34.92,34.83,34.92,379400.0
2011-05-12 14:10:00,34.92,34.94,34.89,34.92,389900.0,34.92,34.94,34.89,34.92,389900.0
2011-05-12 14:20:00,34.93,34.93,34.89,34.91,275100.0,34.93,34.93,34.89,34.91,275100.0
2011-05-12 14:30:00,34.93,34.94,34.89,34.93,355600.0,34.93,34.94,34.89,34.93,355600.0
2011-05-12 14:40:00,34.93,35.03,34.9,34.94,1038800.0,34.93,35.03,34.9,34.94,1038800.0
2011-05-12 14:50:00,34.95,34.98,34.9,34.97,398300.0,34.95,34.98,34.9,34.97,398300.0
2011-05-12 15:00:00,34.98,35.02,34.93,34.99,659400.0,34.98,35.02,34.93,34.99,659400.0
2011-05-12 15:10:00,34.99,34.99,34.87,34.88,827400.0,34.99,34.99,34.87,34.88,827400.0
2011-05-12 15:20:00,34.88,35.17,34.7,35.16,2967300.0,34.88,35.17,34.7,35.16,2967300.0
2011-05-12 15:30:00,35.16,35.25,35.03,35.09,2690800.0,35.16,35.25,35.03,35.09,2690800.0
2011-05-12 15:40:00,35.09,35.19,35.03,35.05,1064000.0,35.09,35.19,35.03,35.05,1064000.0
2011-05-12 15:50:00,35.06,35.12,35.06,35.11,1859200.0,35.06,35.12,35.06,35.11,1859200.0
2011-05-13 09:30:00,34.88,34.99,34.76,34.89,1505700.0,34.88,34.99,34.76,34.89,1505700.0
2011-05-13 09:40:00,34.88,35.3,34.85,35.29,2365300.0,34.88,35.3,34.85,35.29,2365300.0
2011-05-13 09:50:00,35.3,35.34,35.17,35.24,1862700.0,35.3,35.34,35.17,35.24,1862700.0
2011-05-13 10:00:00,35.25,35.38,35.11,35.26,2150400.0,35.25,35.38,35.11,35.26,2150400.0
2011-05-13 10:10:00,35.26,35.58,35.25,35.54,3606400.0,35.26,35.58,35.25,35.54,3606400.0
2011-05-13 10:20:00,35.54,35.62,35.47,35.49,1574300.0,35.54,35.62,35.47,35.49,1574300.0
2011-05-13 10:30:00,35.51,35.66,35.46,35.56,1726900.0,35.51,35.66,35.46,35.56,1726900.0
2011-05-13 10:40:00,35.55,35.61,35.34,35.43,1418200.0,35.55,35.61,35.34,35.43,1418200.0
2011-05-13 10:50:00,35.43,35.45,35.33,35.34,566300.0,35.43,35.45,35.33,35.34,566300.0
2011-05-13 11:00:00,35.35,35.37,35.22,35.31,941500.0,35.35,35.37,35.22,35.31,941500.0
2011-05-13 11:10:00,35.33,35.46,35.27,35.31,835100.0,35.33,35.46,35.27,35.31,835100.0
2011-05-13 11:20:00,35.32,35.35,35.23,35.35,924000.0,35.32,35.35,35.23,35.35,924000.0
2011-05-13 11:30:00,35.34,35.45,35.3,35.34,733600.0,35.34,35.45,35.3,35.34,733600.0
2011-05-13 11:40:00,35.35,35.36,35.26,35.31,453600.0,35.35,35.36,35.26,35.31,453600.0
2011-05-13 11:50:00,35.32,35.35,35.24,35.27,534100.0,35.32,35.35,35.24,35.27,534100.0
2011-05-13 12:00:00,35.26,35.34,35.14,35.16,709800.0,35.26,35.34,35.14,35.16,709800.0
2011-05-13 12:10:00,35.16,35.21,35.09,35.19,588000.0,35.16,35.21,35.09,35.19,588000.0
2011-05-13 12:20:00,35.19,35.26,35.07,35.24,693700.0,35.19,35.26,35.07,35.24,693700.0
2011-05-13 12:30:00,35.25,35.34,35.21,35.3,499100.0,35.25,35.34,35.21,35.3,499100.0
2011-05-13 12:40:00,35.3,35.39,35.18,35.3,760900.0,35.3,35.39,35.18,35.3,760900.0
2011-05-13 12:50:00,35.31,35.36,35.28,35.29,364700.0,35.31,35.36,35.28,35.29,364700.0
2011-05-13 13:00:00,35.3,35.35,35.28,35.33,324100.0,35.3,35.35,35.28,35.33,324100.0
2011-05-13 13:10:00,35.33,35.41,35.32,35.39,471100.0,35.33,35.41,35.32,35.39,471100.0
2011-05-13 13:20:00,35.4,35.41,35.31,35.33,345100.0,35.4,35.41,35.31,35.33,345100.0
2011-05-13 13:30:00,35.34,35.36,35.29,35.32,294000.0,35.34,35.36,35.29,35.32,294000.0
2011-05-13 13:40:00,35.32,35.36,35.3,35.34,182000.0,35.32,35.36,35.3,35.34,182000.0
2011-05-13 13:50:00,35.33,35.35,35.32,35.34,403900.0,35.33,35.35,35.32,35.34,403900.0
2011-05-13 14:00:00,35.35,35.4,35.32,35.39,314300.0,35.35,35.4,35.32,35.39,314300.0
2011-05-13 14:10:00,35.4,35.5,35.37,35.42,707000.0,35.4,35.5,35.37,35.42,707000.0
2011-05-13 14:20:00,35.42,35.48,35.42,35.47,295400.0,35.42,35.48,35.42,35.47,295400.0
2011-05-13 14:30:00,35.47,35.49,35.4,35.43,484400.0,35.47,35.49,35.4,35.43,484400.0
2011-05-13 14:40:00,35.44,35.45,35.36,35.4,275800.0,35.44,35.45,35.36,35.4,275800.0
2011-05-13 14:50:00,35.41,35.42,35.3,35.36,385000.0,35.41,35.42,35.3,35.36,385000.0
2011-05-13 15:00:00,35.37,35.42,35.33,35.39,337400.0,35.37,35.42,35.33,35.39,337400.0
2011-05-13 15:10:00,35.38,35.46,35.38,35.42,506100.0,35.38,35.46,35.38,35.42,506100.0
2011-05-13 15:20:00,35.41,35.44,35.31,35.33,547400.0,35.41,35.44,35.31,35.33,547400.0
2011-05-13 15:30:00,35.31,35.41,35.31,35.39,524300.0,35.31,35.41,35.31,35.39,524300.0
2011-05-13 15:40:00,35.38,35.39,35.3,35.3,940800.0,35.38,35.39,35.3,35.3,940800.0
2011-05-13 15:50:00,35.3,35.31,35.16,35.21,1891400.0,35.3,35.31,35.16,35.21,1891400.0
2011-05-16 09:30:00,35.14,35.15,34.29,34.91,2735600.0,35.14,35.15,34.29,34.91,2735600.0
2011-05-16 09:40:00,34.91,35.13,34.81,34.91,1040200.0,34.91,35.13,34.81,34.91,1040200.0
2011-05-16 09:50:00,34.91,35.09,34.82,34.97,1017100.0,34.91,35.09,34.82,34.97,1017100.0
2011-05-16 10:00:00,34.97,35.14,34.95,35.06,749000.0,34.97,35.14,34.95,35.06,749000.0
2011-05-16 10:10:00,35.07,35.12,34.86,34.93,833000.0,35.07,35.12,34.86,34.93,833000.0
2011-05-16 10:20:00,34.94,35.02,34.9,35.01,571200.0,34.94,35.02,34.9,35.01,571200.0
2011-05-16 10:30:00,35.01,35.06,34.94,34.96,429100.0,35.01,35.06,34.94,34.96,429100.0
2011-05-16 10:40:00,34.97,35.01,34.95,34.99,543900.0,34.97,35.01,34.95,34.99,543900.0
2011-05-16 10:50:00,34.99,35.01,34.89,34.93,449400.0,34.99,35.01,34.89,34.93,449400.0
2011-05-16 11:00:00,34.91,34.96,34.82,34.82,658700.0,34.91,34.96,34.82,34.82,658700.0
2011-05-16 11:10:00,34.84,34.87,34.69,34.73,667800.0,34.84,34.87,34.69,34.73,667800.0
2011-05-16 11:20:00,34.73,34.8,34.72,34.75,368200.0,34.73,34.8,34.72,34.75,368200.0
2011-05-16 11:30:00,34.77,34.79,34.72,34.75,237300.0,34.77,34.79,34.72,34.75,237300.0
2011-05-16 11:40:00,34.75,34.79,34.58,34.64,655200.0,34.75,34.79,34.58,34.64,655200.0
2011-05-16 11:50:00,34.64,34.65,34.47,34.51,485800.0,34.64,34.65,34.47,34.51,485800.0
2011-05-16 12:00:00,34.51,34.54,34.37,34.37,643300.0,34.51,34.54,34.37,34.37,643300.0
2011-05-16 12:10:00,34.38,34.49,34.32,34.47,697200.0,34.38,34.49,34.32,34.47,697200.0
2011-05-16 12:20:00,34.47,34.5,34.4,34.4,373800.0,34.47,34.5,34.4,34.4,373800.0
2011-05-16 12:30:00,34.4,34.5,34.4,34.45,291900.0,34.4,34.5,34.4,34.45,291900.0
2011-05-16 12:40:00,34.46,34.49,34.43,34.45,230300.0,34.46,34.49,34.43,34.45,230300.0
2011-05-16 12:50:00,34.45,34.46,34.33,34.36,340900.0,34.45,34.46,34.33,34.36,340900.0
2011-05-16 13:00:00,34.35,34.35,34.15,34.17,1128400.0,34.35,34.35,34.15,34.17,1128400.0
2011-05-16 13:10:00,34.17,34.24,34.1,34.2,993300.0,34.17,34.24,34.1,34.2,993300.0
2011-05-16 13:20:00,34.2,34.27,34.19,34.26,583800.0,34.2,34.27,34.19,34.26,583800.0
2011-05-16 13:30:00,34.26,34.26,34.15,34.22,251300.0,34.26,34.26,34.15,34.22,251300.0
2011-05-16 13:40:00,34.2,34.43,34.2,34.38,651700.0,34.2,34.43,34.2,34.38,651700.0
2011-05-16 13:50:00,34.4,34.4,34.28,34.3,502600.0,34.4,34.4,34.28,34.3,502600.0
2011-05-16 14:00:00,34.28,34.36,34.24,34.33,545300.0,34.28,34.36,34.24,34.33,545300.0
2011-05-16 14:10:00,34.33,34.35,34.17,34.18,395500.0,34.33,34.35,34.17,34.18,395500.0
2011-05-16 14:20:00,34.18,34.18,33.98,33.99,880600.0,34.18,34.18,33.98,33.99,880600.0
2011-05-16 14:30:00,33.99,34.0,33.75,33.8,1611400.0,33.99,34.0,33.75,33.8,1611400.0
2011-05-16 14:40:00,33.79,33.79,33.63,33.71,1710800.0,33.79,33.79,33.63,33.71,1710800.0
2011-05-16 14:50:00,33.71,33.81,33.67,33.68,813400.0,33.71,33.81,33.67,33.68,813400.0
2011-05-16 15:00:00,33.68,33.76,33.62,33.62,867300.0,33.68,33.76,33.62,33.62,867300.0
2011-05-16 15:10:00,33.62,33.64,33.47,33.57,1593900.0,33.62,33.64,33.47,33.57,1593900.0
2011-05-16 15:20:00,33.57,33.74,33.53,33.65,1107400.0,33.57,33.74,33.53,33.65,1107400.0
2011-05-16 15:30:00,33.65,33.85,33.64,33.83,1257900.0,33.65,33.85,33.64,33.83,1257900.0
2011-05-16 15:40:00,33.82,33.83,33.7,33.78,1471400.0,33.82,33.83,33.7,33.78,1471400.0
2011-05-16 15:50:00,33.78,33.87,33.78,33.87,1521100.0,33.78,33.87,33.78,33.87,1521100.0
2011-05-17 09:30:00,33.57,33.77,33.36,33.36,1932700.0,33.57,33.77,33.36,33.36,1932700.0
2011-05-17 09:40:00,33.38,33.63,33.2,33.26,2065000.0,33.38,33.63,33.2,33.26,2065000.0
2011-05-17 09:50:00,33.29,33.35,33.11,33.11,1943900.0,33.29,33.35,33.11,33.11,1943900.0
2011-05-17 10:00:00,33.11,33.2,33.03,33.14,1848700.0,33.11,33.2,33.03,33.14,1848700.0
2011-05-17 10:10:00,33.14,33.57,33.14,33.53,1803900.0,33.14,33.57,33.14,33.53,1803900.0
2011-05-17 10:20:00,33.51,33.72,33.38,33.62,1560300.0,33.51,33.72,33.38,33.62,1560300.0
2011-05-17 10:30:00,33.63,33.63,33.38,33.43,718900.0,33.63,33.63,33.38,33.43,718900.0
2011-05-17 10:40:00,33.41,33.45,33.28,33.31,779800.0,33.41,33.45,33.28,33.31,779800.0
2011-05-17 10:50:00,33.33,33.34,33.18,33.24,670600.0,33.33,33.34,33.18,33.24,670600.0
2011-05-17 11:00:00,33.24,33.28,33.02,33.04,1048600.0,33.24,33.28,33.02,33.04,1048600.0
2011-05-17 11:10:00,33.04,33.25,33.03,33.19,786800.0,33.04,33.25,33.03,33.19,786800.0
2011-05-17 11:20:00,33.21,33.34,33.2,33.25,557200.0,33.21,33.34,33.2,33.25,557200.0
2011-05-17 11:30:00,33.25,33.3,33.14,33.22,511700.0,33.25,33.3,33.14,33.22,511700.0
2011-05-17 11:40:00,33.21,33.37,33.17,33.34,567000.0,33.21,33.37,33.17,33.34,567000.0
2011-05-17 11:50:00,33.34,33.34,33.28,33.32,378700.0,33.34,33.34,33.28,33.32,378700.0
2011-05-17 12:00:00,33.33,33.43,33.31,33.36,543200.0,33.33,33.43,33.31,33.36,543200.0
2011-05-17 12:10:00,33.36,33.5,33.35,33.43,378700.0,33.36,33.5,33.35,33.43,378700.0
2011-05-17 12:20:00,33.44,33.49,33.43,33.46,252700.0,33.44,33.49,33.43,33.46,252700.0
2011-05-17 12:30:00,33.46,33.46,33.38,33.46,485100.0,33.46,33.46,33.38,33.46,485100.0
2011-05-17 12:40:00,33.45,33.57,33.41,33.5,585200.0,33.45,33.57,33.41,33.5,585200.0
2011-05-17 12:50:00,33.5,33.52,33.39,33.48,421400.0,33.5,33.52,33.39,33.48,421400.0
2011-05-17 13:00:00,33.47,33.56,33.46,33.54,305900.0,33.47,33.56,33.46,33.54,305900.0
2011-05-17 13:10:00,33.55,33.66,33.53,33.53,515200.0,33.55,33.66,33.53,33.53,515200.0
2011-05-17 13:20:00,33.53,33.57,33.44,33.56,384300.0,33.53,33.57,33.44,33.56,384300.0
2011-05-17 13:30:00,33.55,33.58,33.46,33.48,259700.0,33.55,33.58,33.46,33.48,259700.0
2011-05-17 13:40:00,33.48,33.55,33.48,33.54,191800.0,33.48,33.55,33.48,33.54,191800.0
2011-05-17 13:50:00,33.54,33.56,33.47,33.51,282100.0,33.54,33.56,33.47,33.51,282100.0
2011-05-17 14:00:00,33.52,33.54,33.48,33.53,315000.0,33.52,33.54,33.48,33.53,315000.0
2011-05-17 14:10:00,33.53,33.54,33.43,33.45,415800.0,33.53,33.54,33.43,33.45,415800.0
2011-05-17 14:20:00,33.45,33.54,33.43,33.5,350000.0,33.45,33.54,33.43,33.5,350000.0
2011-05-17 14:30:00,33.5,33.59,33.48,33.58,353500.0,33.5,33.59,33.48,33.58,353500.0
2011-05-17 14:40:00,33.56,33.61,33.49,33.6,248500.0,33.56,33.61,33.49,33.6,248500.0
2011-05-17 14:50:00,33.6,33.82,33.59,33.81,877100.0,33.6,33.82,33.59,33.81,877100.0
2011-05-17 15:00:00,33.82,33.82,33.71,33.77,692300.0,33.82,33.82,33.71,33.77,692300.0
2011-05-17 15:10:00,33.76,33.92,33.75,33.91,1021300.0,33.76,33.92,33.75,33.91,1021300.0
2011-05-17 15:20:00,33.91,34.01,33.82,33.87,812700.0,33.91,34.01,33.82,33.87,812700.0
2011-05-17 15:30:00,33.87,33.91,33.83,33.87,542500.0,33.87,33.91,33.83,33.87,542500.0
2011-05-17 15:40:00,33.88,33.88,33.77,33.86,613900.0,33.88,33.88,33.77,33.86,613900.0
2011-05-17 15:50:00,33.84,33.87,33.8,33.85,658000.0,33.84,33.87,33.8,33.85,658000.0
2011-05-18 09:30:00,33.89,34.14,33.89,34.09,1060500.0,33.89,34.14,33.89,34.09,1060500.0
2011-05-18 09:40:00,34.1,34.41,34.07,34.26,2161600.0,34.1,34.41,34.07,34.26,2161600.0
2011-05-18 09:50:00,34.26,34.28,34.05,34.09,1628200.0,34.26,34.28,34.05,34.09,1628200.0
2011-05-18 10:00:00,34.09,34.21,34.09,34.14,1026200.0,34.09,34.21,34.09,34.14,1026200.0
2011-05-18 10:10:00,34.14,34.2,34.09,34.2,1265600.0,34.14,34.2,34.09,34.2,1265600.0
2011-05-18 10:20:00,34.19,34.31,34.16,34.29,858900.0,34.19,34.31,34.16,34.29,858900.0
2011-05-18 10:30:00,34.29,34.34,34.19,34.23,935200.0,34.29,34.34,34.19,34.23,935200.0
2011-05-18 10:40:00,34.25,34.31,34.17,34.24,672000.0,34.25,34.31,34.17,34.24,672000.0
2011-05-18 10:50:00,34.24,34.31,34.22,34.29,555800.0,34.24,34.31,34.22,34.29,555800.0
2011-05-18 11:00:00,34.31,34.49,34.28,34.42,1419600.0,34.31,34.49,34.28,34.42,1419600.0
2011-05-18 11:10:00,34.42,34.52,34.41,34.46,802900.0,34.42,34.52,34.41,34.46,802900.0
2011-05-18 11:20:00,34.46,34.5,34.36,34.46,641200.0,34.46,34.5,34.36,34.46,641200.0
2011-05-18 11:30:00,34.46,34.53,34.43,34.5,727300.0,34.46,34.53,34.43,34.5,727300.0
2011-05-18 11:40:00,34.5,34.5,34.44,34.48,352100.0,34.5,34.5,34.44,34.48,352100.0
2011-05-18 11:50:00,34.5,34.52,34.46,34.51,367500.0,34.5,34.52,34.46,34.51,367500.0
2011-05-18 12:00:00,34.52,34.57,34.51,34.57,741300.0,34.52,34.57,34.51,34.57,741300.0
2011-05-18 12:10:00,34.56,34.61,34.51,34.52,584500.0,34.56,34.61,34.51,34.52,584500.0
2011-05-18 12:20:00,34.52,34.6,34.5,34.59,361900.0,34.52,34.6,34.5,34.59,361900.0
2011-05-18 12:30:00,34.59,34.63,34.54,34.56,546700.0,34.59,34.63,34.54,34.56,546700.0
2011-05-18 12:40:00,34.56,34.56,34.47,34.47,378000.0,34.56,34.56,34.47,34.47,378000.0
2011-05-18 12:50:00,34.47,34.49,34.4,34.45,467600.0,34.47,34.49,34.4,34.45,467600.0
2011-05-18 13:00:00,34.45,34.46,34.42,34.45,370300.0,34.45,34.46,34.42,34.45,370300.0
2011-05-18 13:10:00,34.44,34.45,34.34,34.38,373800.0,34.44,34.45,34.34,34.38,373800.0
2011-05-18 13:20:00,34.38,34.38,34.31,34.31,281400.0,34.38,34.38,34.31,34.31,281400.0
2011-05-18 13:30:00,34.31,34.42,34.31,34.4,206500.0,34.31,34.42,34.31,34.4,206500.0
2011-05-18 13:40:00,34.4,34.46,34.37,34.46,338100.0,34.4,34.46,34.37,34.46,338100.0
2011-05-18 13:50:00,34.44,34.54,34.43,34.48,277200.0,34.44,34.54,34.43,34.48,277200.0
2011-05-18 14:00:00,34.48,34.57,34.45,34.56,366800.0,34.48,34.57,34.45,34.56,366800.0
2011-05-18 14:10:00,34.56,34.64,34.53,34.62,834400.0,34.56,34.64,34.53,34.62,834400.0
2011-05-18 14:20:00,34.63,34.64,34.55,34.56,727300.0,34.63,34.64,34.55,34.56,727300.0
2011-05-18 14:30:00,34.57,34.76,34.56,34.73,1634500.0,34.57,34.76,34.56,34.73,1634500.0
2011-05-18 14:40:00,34.72,34.78,34.67,34.67,1303400.0,34.72,34.78,34.67,34.67,1303400.0
2011-05-18 14:50:00,34.67,34.81,34.67,34.75,880600.0,34.67,34.81,34.67,34.75,880600.0
2011-05-18 15:00:00,34.74,34.81,34.69,34.69,671300.0,34.74,34.81,34.69,34.69,671300.0
2011-05-18 15:10:00,34.71,34.76,34.69,34.73,541800.0,34.71,34.76,34.69,34.73,541800.0
2011-05-18 15:20:00,34.73,34.75,34.6,34.64,693000.0,34.73,34.75,34.6,34.64,693000.0
2011-05-18 15:30:00,34.65,34.67,34.52,34.56,956900.0,34.65,34.67,34.52,34.56,956900.0
2011-05-18 15:40:00,34.58,34.68,34.56,34.57,837900.0,34.58,34.68,34.56,34.57,837900.0
2011-05-18 15:50:00,34.57,34.66,34.55,34.64,1155000.0,34.57,34.66,34.55,34.64,1155000.0
2011-05-19 09:30:00,34.83,35.06,34.61,34.72,2333100.0,34.83,35.06,34.61,34.72,2333100.0
2011-05-19 09:40:00,34.75,35.0,34.67,34.96,1431500.0,34.75,35.0,34.67,34.96,1431500.0
2011-05-19 09:50:00,34.94,34.96,34.7,34.78,1213100.0,34.94,34.96,34.7,34.78,1213100.0
2011-05-19 10:00:00,34.78,34.86,34.64,34.67,1231300.0,34.78,34.86,34.64,34.67,1231300.0
2011-05-19 10:10:00,34.67,34.75,34.53,34.7,1351700.0,34.67,34.75,34.53,34.7,1351700.0
2011-05-19 10:20:00,34.7,34.73,34.63,34.72,584500.0,34.7,34.73,34.63,34.72,584500.0
2011-05-19 10:30:00,34.72,34.82,34.68,34.72,748300.0,34.72,34.82,34.68,34.72,748300.0
2011-05-19 10:40:00,34.72,34.74,34.59,34.64,514500.0,34.72,34.74,34.59,34.64,514500.0
2011-05-19 10:50:00,34.64,34.64,34.44,34.47,892500.0,34.64,34.64,34.44,34.47,892500.0
2011-05-19 11:00:00,34.48,34.61,34.45,34.47,455000.0,34.48,34.61,34.45,34.47,455000.0
2011-05-19 11:10:00,34.47,34.64,34.46,34.56,515200.0,34.47,34.64,34.46,34.56,515200.0
2011-05-19 11:20:00,34.55,34.64,34.54,34.6,455000.0,34.55,34.64,34.54,34.6,455000.0
2011-05-19 11:30:00,34.59,34.65,34.59,34.63,291200.0,34.59,34.65,34.59,34.63,291200.0
2011-05-19 11:40:00,34.64,34.66,34.53,34.53,456400.0,34.64,34.66,34.53,34.53,456400.0
2011-05-19 11:50:00,34.54,34.59,34.49,34.59,319900.0,34.54,34.59,34.49,34.59,319900.0
2011-05-19 12:00:00,34.59,34.7,34.59,34.68,348600.0,34.59,34.7,34.59,34.68,348600.0
2011-05-19 12:10:00,34.69,34.76,34.67,34.71,611100.0,34.69,34.76,34.67,34.71,611100.0
2011-05-19 12:20:00,34.71,34.77,34.68,34.69,349300.0,34.71,34.77,34.68,34.69,349300.0
2011-05-19 12:30:00,34.71,34.83,34.7,34.81,459900.0,34.71,34.83,34.7,34.81,459900.0
2011-05-19 12:40:00,34.81,34.84,34.73,34.76,426300.0,34.81,34.84,34.73,34.76,426300.0
2011-05-19 12:50:00,34.78,34.84,34.78,34.82,294700.0,34.78,34.84,34.78,34.82,294700.0
2011-05-19 13:00:00,34.82,34.83,34.79,34.82,368900.0,34.82,34.83,34.79,34.82,368900.0
2011-05-19 13:10:00,34.82,34.82,34.76,34.78,200900.0,34.82,34.82,34.76,34.78,200900.0
2011-05-19 13:20:00,34.79,34.79,34.68,34.71,240800.0,34.79,34.79,34.68,34.71,240800.0
2011-05-19 13:30:00,34.72,34.77,34.69,34.71,176400.0,34.72,34.77,34.69,34.71,176400.0
2011-05-19 13:40:00,34.69,34.7,34.65,34.68,198800.0,34.69,34.7,34.65,34.68,198800.0
2011-05-19 13:50:00,34.67,34.68,34.63,34.63,171500.0,34.67,34.68,34.63,34.63,171500.0
2011-05-19 14:00:00,34.65,34.68,34.62,34.62,207900.0,34.65,34.68,34.62,34.62,207900.0
2011-05-19 14:10:00,34.61,34.63,34.59,34.6,251300.0,34.61,34.63,34.59,34.6,251300.0
2011-05-19 14:20:00,34.6,34.61,34.54,34.55,326200.0,34.6,34.61,34.54,34.55,326200.0
2011-05-19 14:30:00,34.54,34.72,34.52,34.72,964600.0,34.54,34.72,34.52,34.72,964600.0
2011-05-19 14:40:00,34.72,34.75,34.61,34.63,456400.0,34.72,34.75,34.61,34.63,456400.0
2011-05-19 14:50:00,34.64,34.72,34.62,34.67,349300.0,34.64,34.72,34.62,34.67,349300.0
2011-05-19 15:00:00,34.66,34.72,34.66,34.67,221200.0,34.66,34.72,34.66,34.67,221200.0
2011-05-19 15:10:00,34.67,34.68,34.62,34.62,242200.0,34.67,34.68,34.62,34.62,242200.0
2011-05-19 15:20:00,34.62,34.71,34.62,34.63,473900.0,34.62,34.71,34.62,34.63,473900.0
2011-05-19 15:30:00,34.63,34.68,34.6,34.64,652400.0,34.63,34.68,34.6,34.64,652400.0
2011-05-19 15:40:00,34.63,34.66,34.61,34.64,483000.0,34.63,34.66,34.61,34.64,483000.0
2011-05-19 15:50:00,34.64,34.69,34.63,34.66,1215200.0,34.64,34.69,34.63,34.66,1215200.0
2011-05-20 09:30:00,34.51,34.8,34.45,34.78,1288700.0,34.51,34.8,34.45,34.78,1288700.0
2011-05-20 09:40:00,34.77,34.88,34.69,34.82,1298500.0,34.77,34.88,34.69,34.82,1298500.0
2011-05-20 09:50:00,34.83,34.94,34.72,34.89,1453900.0,34.83,34.94,34.72,34.89,1453900.0
2011-05-20 10:00:00,34.89,35.03,34.88,34.95,1558900.0,34.89,35.03,34.88,34.95,1558900.0
2011-05-20 10:10:00,34.94,35.02,34.89,34.94,1120000.0,34.94,35.02,34.89,34.94,1120000.0
2011-05-20 10:20:00,34.96,34.97,34.75,34.86,966700.0,34.96,34.97,34.75,34.86,966700.0
2011-05-20 10:30:00,34.85,34.87,34.73,34.74,554400.0,34.85,34.87,34.73,34.74,554400.0
2011-05-20 10:40:00,34.75,34.81,34.57,34.68,1106700.0,34.75,34.81,34.57,34.68,1106700.0
2011-05-20 10:50:00,34.68,34.78,34.67,34.77,459900.0,34.68,34.78,34.67,34.77,459900.0
2011-05-20 11:00:00,34.78,34.88,34.74,34.87,613900.0,34.78,34.88,34.74,34.87,613900.0
2011-05-20 11:10:00,34.87,34.91,34.81,34.86,431200.0,34.87,34.91,34.81,34.86,431200.0
2011-05-20 11:20:00,34.86,34.9,34.82,34.88,507500.0,34.86,34.9,34.82,34.88,507500.0
2011-05-20 11:30:00,34.9,34.98,34.9,34.96,611800.0,34.9,34.98,34.9,34.96,611800.0
2011-05-20 11:40:00,34.96,34.97,34.87,34.87,327600.0,34.96,34.97,34.87,34.87,327600.0
2011-05-20 11:50:00,34.87,34.94,34.87,34.92,452900.0,34.87,34.94,34.87,34.92,452900.0
2011-05-20 12:00:00,34.94,35.0,34.91,34.93,619500.0,34.94,35.0,34.91,34.93,619500.0
2011-05-20 12:10:00,34.93,34.99,34.93,34.98,359800.0,34.93,34.99,34.93,34.98,359800.0
2011-05-20 12:20:00,34.98,35.0,34.96,35.0,480200.0,34.98,35.0,34.96,35.0,480200.0
2011-05-20 12:30:00,34.98,35.08,34.98,35.05,905800.0,34.98,35.08,34.98,35.05,905800.0
2011-05-20 12:40:00,35.05,35.12,35.04,35.06,977200.0,35.05,35.12,35.04,35.06,977200.0
2011-05-20 12:50:00,35.06,35.08,35.03,35.03,245700.0,35.06,35.08,35.03,35.03,245700.0
2011-05-20 13:00:00,35.04,35.11,35.02,35.09,251300.0,35.04,35.11,35.02,35.09,251300.0
2011-05-20 13:10:00,35.09,35.12,35.05,35.09,317800.0,35.09,35.12,35.05,35.09,317800.0
2011-05-20 13:20:00,35.1,35.12,35.06,35.1,321300.0,35.1,35.12,35.06,35.1,321300.0
2011-05-20 13:30:00,35.1,35.17,35.09,35.14,893900.0,35.1,35.17,35.09,35.14,893900.0
2011-05-20 13:40:00,35.15,35.16,35.1,35.13,345800.0,35.15,35.16,35.1,35.13,345800.0
2011-05-20 13:50:00,35.12,35.17,35.11,35.16,584500.0,35.12,35.17,35.11,35.16,584500.0
2011-05-20 14:00:00,35.16,35.25,35.15,35.22,1393700.0,35.16,35.25,35.15,35.22,1393700.0
2011-05-20 14:10:00,35.22,35.27,35.21,35.24,555800.0,35.22,35.27,35.21,35.24,555800.0
2011-05-20 14:20:00,35.24,35.26,35.16,35.24,813400.0,35.24,35.26,35.16,35.24,813400.0
2011-05-20 14:30:00,35.24,35.26,35.18,35.22,390600.0,35.24,35.26,35.18,35.22,390600.0
2011-05-20 14:40:00,35.23,35.27,35.21,35.24,763000.0,35.23,35.27,35.21,35.24,763000.0
2011-05-20 14:50:00,35.24,35.24,35.1,35.11,945000.0,35.24,35.24,35.1,35.11,945000.0
2011-05-20 15:00:00,35.12,35.14,35.04,35.13,706300.0,35.12,35.14,35.04,35.13,706300.0
2011-05-20 15:10:00,35.13,35.21,35.12,35.18,653800.0,35.13,35.21,35.12,35.18,653800.0
2011-05-20 15:20:00,35.18,35.18,35.04,35.05,634200.0,35.18,35.18,35.04,35.05,634200.0
2011-05-20 15:30:00,35.05,35.13,35.05,35.11,621600.0,35.05,35.13,35.05,35.11,621600.0
2011-05-20 15:40:00,35.11,35.14,35.0,35.06,1136800.0,35.11,35.14,35.0,35.06,1136800.0
2011-05-20 15:50:00,35.06,35.14,35.04,35.13,1906800.0,35.06,35.14,35.04,35.13,1906800.0
2011-05-23 09:30:00,34.74,34.92,34.31,34.38,2230900.0,34.74,34.92,34.31,34.38,2230900.0
2011-05-23 09:40:00,34.38,34.56,34.29,34.51,1546300.0,34.38,34.56,34.29,34.51,1546300.0
2011-05-23 09:50:00,34.51,34.65,34.46,34.59,791700.0,34.51,34.65,34.46,34.59,791700.0
2011-05-23 10:00:00,34.58,34.61,34.51,34.57,543900.0,34.58,34.61,34.51,34.57,543900.0
2011-05-23 10:10:00,34.57,34.68,34.55,34.64,707700.0,34.57,34.68,34.55,34.64,707700.0
2011-05-23 10:20:00,34.61,34.68,34.51,34.53,687400.0,34.61,34.68,34.51,34.53,687400.0
2011-05-23 10:30:00,34.54,34.63,34.53,34.61,309400.0,34.54,34.63,34.53,34.61,309400.0
2011-05-23 10:40:00,34.59,34.63,34.58,34.61,212100.0,34.59,34.63,34.58,34.61,212100.0
2011-05-23 10:50:00,34.6,34.83,34.59,34.79,940800.0,34.6,34.83,34.59,34.79,940800.0
2011-05-23 11:00:00,34.77,34.89,34.72,34.87,666400.0,34.77,34.89,34.72,34.87,666400.0
2011-05-23 11:10:00,34.88,34.96,34.84,34.88,739200.0,34.88,34.96,34.84,34.88,739200.0
2011-05-23 11:20:00,34.89,34.91,34.8,34.9,431200.0,34.89,34.91,34.8,34.9,431200.0
2011-05-23 11:30:00,34.9,34.96,34.82,34.91,620200.0,34.9,34.96,34.82,34.91,620200.0
2011-05-23 11:40:00,34.93,35.16,34.92,35.15,1092000.0,34.93,35.16,34.92,35.15,1092000.0
2011-05-23 11:50:00,35.15,35.31,35.12,35.15,1463000.0,35.15,35.31,35.12,35.15,1463000.0
2011-05-23 12:00:00,35.16,35.21,35.06,35.18,666400.0,35.16,35.21,35.06,35.18,666400.0
2011-05-23 12:10:00,35.17,35.18,35.03,35.12,413000.0,35.17,35.18,35.03,35.12,413000.0
2011-05-23 12:20:00,35.12,35.2,35.1,35.2,390600.0,35.12,35.2,35.1,35.2,390600.0
2011-05-23 12:30:00,35.2,35.22,35.14,35.19,336700.0,35.2,35.22,35.14,35.19,336700.0
2011-05-23 12:40:00,35.17,35.26,35.16,35.25,423500.0,35.17,35.26,35.16,35.25,423500.0
2011-05-23 12:50:00,35.25,35.34,35.21,35.23,973000.0,35.25,35.34,35.21,35.23,973000.0
2011-05-23 13:00:00,35.24,35.26,35.2,35.25,502600.0,35.24,35.26,35.2,35.25,502600.0
2011-05-23 13:10:00,35.25,35.33,35.22,35.31,548800.0,35.25,35.33,35.22,35.31,548800.0
2011-05-23 13:20:00,35.31,35.48,35.3,35.43,1798300.0,35.31,35.48,35.3,35.43,1798300.0
2011-05-23 13:30:00,35.43,35.5,35.37,35.43,739900.0,35.43,35.5,35.37,35.43,739900.0
2011-05-23 13:40:00,35.42,35.48,35.39,35.44,426300.0,35.42,35.48,35.39,35.44,426300.0
2011-05-23 13:50:00,35.44,35.54,35.42,35.49,835100.0,35.44,35.54,35.42,35.49,835100.0
2011-05-23 14:00:00,35.53,35.63,35.45,35.6,1278200.0,35.53,35.63,35.45,35.6,1278200.0
2011-05-23 14:10:00,35.59,35.64,35.53,35.62,1208200.0,35.59,35.64,35.53,35.62,1208200.0
2011-05-23 14:20:00,35.61,35.66,35.57,35.62,1192800.0,35.61,35.66,35.57,35.62,1192800.0
2011-05-23 14:30:00,35.61,35.7,35.6,35.64,812000.0,35.61,35.7,35.6,35.64,812000.0
2011-05-23 14:40:00,35.63,35.69,35.61,35.61,562100.0,35.63,35.69,35.61,35.61,562100.0
2011-05-23 14:50:00,35.61,35.64,35.48,35.51,1178100.0,35.61,35.64,35.48,35.51,1178100.0
2011-05-23 15:00:00,35.51,35.66,35.5,35.56,948500.0,35.51,35.66,35.5,35.56,948500.0
2011-05-23 15:10:00,35.57,35.6,35.5,35.55,497000.0,35.57,35.6,35.5,35.55,497000.0
2011-05-23 15:20:00,35.55,35.57,35.49,35.49,512400.0,35.55,35.57,35.49,35.49,512400.0
2011-05-23 15:30:00,35.49,35.53,35.39,35.42,890400.0,35.49,35.53,35.39,35.42,890400.0
2011-05-23 15:40:00,35.42,35.5,35.4,35.46,1091300.0,35.42,35.5,35.4,35.46,1091300.0
2011-05-23 15:50:00,35.46,35.47,35.36,35.4,1698900.0,35.46,35.47,35.36,35.4,1698900.0
2011-05-24 09:30:00,35.7,35.71,35.33,35.37,1659000.0,35.7,35.71,35.33,35.37,1659000.0
2011-05-24 09:40:00,35.36,35.56,35.34,35.47,1026200.0,35.36,35.56,35.34,35.47,1026200.0
2011-05-24 09:50:00,35.47,35.62,35.43,35.51,782600.0,35.47,35.62,35.43,35.51,782600.0
2011-05-24 10:00:00,35.53,35.57,35.39,35.43,914200.0,35.53,35.57,35.39,35.43,914200.0
2011-05-24 10:10:00,35.42,35.52,35.39,35.44,587300.0,35.42,35.52,35.39,35.44,587300.0
2011-05-24 10:20:00,35.44,35.47,35.23,35.27,1606500.0,35.44,35.47,35.23,35.27,1606500.0
2011-05-24 10:30:00,35.27,35.4,35.25,35.27,857500.0,35.27,35.4,35.25,35.27,857500.0
2011-05-24 10:40:00,35.27,35.41,35.25,35.39,435400.0,35.27,35.41,35.25,35.39,435400.0
2011-05-24 10:50:00,35.38,35.4,35.29,35.31,484400.0,35.38,35.4,35.29,35.31,484400.0
2011-05-24 11:00:00,35.32,35.43,35.32,35.36,432600.0,35.32,35.43,35.32,35.36,432600.0
2011-05-24 11:10:00,35.35,35.39,35.32,35.38,196000.0,35.35,35.39,35.32,35.38,196000.0
2011-05-24 11:20:00,35.39,35.53,35.36,35.52,559300.0,35.39,35.53,35.36,35.52,559300.0
2011-05-24 11:30:00,35.52,35.82,35.5,35.82,2101400.0,35.52,35.82,35.5,35.82,2101400.0
2011-05-24 11:40:00,35.82,35.82,35.62,35.65,1040900.0,35.82,35.82,35.62,35.65,1040900.0
2011-05-24 11:50:00,35.66,35.86,35.65,35.8,889700.0,35.66,35.86,35.65,35.8,889700.0
2011-05-24 12:00:00,35.82,35.87,35.67,35.87,1308300.0,35.82,35.87,35.67,35.87,1308300.0
2011-05-24 12:10:00,35.87,35.93,35.81,35.83,812700.0,35.87,35.93,35.81,35.83,812700.0
2011-05-24 12:20:00,35.83,36.04,35.79,35.98,914900.0,35.83,36.04,35.79,35.98,914900.0
2011-05-24 12:30:00,35.98,36.04,35.86,35.96,1139600.0,35.98,36.04,35.86,35.96,1139600.0
2011-05-24 12:40:00,35.96,36.0,35.93,35.97,478800.0,35.96,36.0,35.93,35.97,478800.0
2011-05-24 12:50:00,35.98,36.07,35.95,36.02,1015000.0,35.98,36.07,35.95,36.02,1015000.0
2011-05-24 13:00:00,36.03,36.1,36.0,36.03,624400.0,36.03,36.1,36.0,36.03,624400.0
2011-05-24 13:10:00,36.02,36.08,35.89,35.92,831600.0,36.02,36.08,35.89,35.92,831600.0
2011-05-24 13:20:00,35.9,35.93,35.84,35.89,569800.0,35.9,35.93,35.84,35.89,569800.0
2011-05-24 13:30:00,35.86,35.89,35.76,35.84,562800.0,35.86,35.89,35.76,35.84,562800.0
2011-05-24 13:40:00,35.83,35.9,35.78,35.81,344400.0,35.83,35.9,35.78,35.81,344400.0
2011-05-24 13:50:00,35.8,35.89,35.8,35.84,268800.0,35.8,35.89,35.8,35.84,268800.0
2011-05-24 14:00:00,35.85,35.95,35.83,35.91,448700.0,35.85,35.95,35.83,35.91,448700.0
2011-05-24 14:10:00,35.91,35.96,35.83,35.91,553700.0,35.91,35.96,35.83,35.91,553700.0
2011-05-24 14:20:00,35.9,35.93,35.81,35.85,350000.0,35.9,35.93,35.81,35.85,350000.0
2011-05-24 14:30:00,35.85,35.85,35.73,35.74,585200.0,35.85,35.85,35.73,35.74,585200.0
2011-05-24 14:40:00,35.74,35.75,35.6,35.62,674100.0,35.74,35.75,35.6,35.62,674100.0
2011-05-24 14:50:00,35.62,35.69,35.59,35.67,441700.0,35.62,35.69,35.59,35.67,441700.0
2011-05-24 15:00:00,35.68,35.77,35.64,35.69,513100.0,35.68,35.77,35.64,35.69,513100.0
2011-05-24 15:10:00,35.7,35.7,35.61,35.62,261100.0,35.7,35.7,35.61,35.62,261100.0
2011-05-24 15:20:00,35.61,35.69,35.6,35.62,427000.0,35.61,35.69,35.6,35.62,427000.0
2011-05-24 15:30:00,35.62,35.62,35.47,35.52,705600.0,35.62,35.62,35.47,35.52,705600.0
2011-05-24 15:40:00,35.52,35.52,35.33,35.34,1245300.0,35.52,35.52,35.33,35.34,1245300.0
2011-05-24 15:50:00,35.34,35.38,35.3,35.37,1758400.0,35.34,35.38,35.3,35.37,1758400.0
2011-05-25 09:30:00,35.44,35.54,35.31,35.41,898800.0,35.44,35.54,35.31,35.41,898800.0
2011-05-25 09:40:00,35.44,35.63,35.38,35.6,830900.0,35.44,35.63,35.38,35.6,830900.0
2011-05-25 09:50:00,35.59,35.71,35.49,35.63,1145900.0,35.59,35.71,35.49,35.63,1145900.0
2011-05-25 10:00:00,35.63,35.75,35.63,35.75,1388100.0,35.63,35.75,35.63,35.75,1388100.0
2011-05-25 10:10:00,35.75,35.77,35.61,35.64,792400.0,35.75,35.77,35.61,35.64,792400.0
2011-05-25 10:20:00,35.63,35.81,35.62,35.8,786800.0,35.63,35.81,35.62,35.8,786800.0
2011-05-25 10:30:00,35.79,35.84,35.77,35.82,611100.0,35.79,35.84,35.77,35.82,611100.0
2011-05-25 10:40:00,35.82,35.83,35.59,35.61,772800.0,35.82,35.83,35.59,35.61,772800.0
2011-05-25 10:50:00,35.61,35.67,35.54,35.56,373800.0,35.61,35.67,35.54,35.56,373800.0
2011-05-25 11:00:00,35.54,35.7,35.53,35.58,397600.0,35.54,35.7,35.53,35.58,397600.0
2011-05-25 11:10:00,35.58,35.63,35.49,35.51,378700.0,35.58,35.63,35.49,35.51,378700.0
2011-05-25 11:20:00,35.52,35.56,35.46,35.53,378700.0,35.52,35.56,35.46,35.53,378700.0
2011-05-25 11:30:00,35.52,35.93,35.51,35.89,1190000.0,35.52,35.93,35.51,35.89,1190000.0
2011-05-25 11:40:00,35.89,36.26,35.84,36.12,4559800.0,35.89,36.26,35.84,36.12,4559800.0
2011-05-25 11:50:00,36.12,36.45,36.1,36.37,3974600.0,36.12,36.45,36.1,36.37,3974600.0
2011-05-25 12:00:00,36.38,36.48,36.25,36.35,2450700.0,36.38,36.48,36.25,36.35,2450700.0
2011-05-25 12:10:00,36.34,36.41,36.25,36.27,996100.0,36.34,36.41,36.25,36.27,996100.0
2011-05-25 12:20:00,36.27,36.37,36.26,36.34,527100.0,36.27,36.37,36.26,36.34,527100.0
2011-05-25 12:30:00,36.34,36.42,36.3,36.36,758100.0,36.34,36.42,36.3,36.36,758100.0
2011-05-25 12:40:00,36.36,36.38,36.28,36.38,800800.0,36.36,36.38,36.28,36.38,800800.0
2011-05-25 12:50:00,36.37,36.49,36.34,36.47,1576400.0,36.37,36.49,36.34,36.47,1576400.0
2011-05-25 13:00:00,36.47,36.57,36.4,36.53,1620500.0,36.47,36.57,36.4,36.53,1620500.0
2011-05-25 13:10:00,36.54,36.63,36.48,36.62,1656200.0,36.54,36.63,36.48,36.62,1656200.0
2011-05-25 13:20:00,36.62,36.63,36.5,36.51,820400.0,36.62,36.63,36.5,36.51,820400.0
2011-05-25 13:30:00,36.51,36.58,36.5,36.57,1176000.0,36.51,36.58,36.5,36.57,1176000.0
2011-05-25 13:40:00,36.57,36.79,36.56,36.78,2139200.0,36.57,36.79,36.56,36.78,2139200.0
2011-05-25 13:50:00,36.77,36.9,36.74,36.81,2557800.0,36.77,36.9,36.74,36.81,2557800.0
2011-05-25 14:00:00,36.81,36.91,36.81,36.83,1421000.0,36.81,36.91,36.81,36.83,1421000.0
2011-05-25 14:10:00,36.83,36.89,36.8,36.84,870800.0,36.83,36.89,36.8,36.84,870800.0
2011-05-25 14:20:00,36.84,37.02,36.82,37.0,1628900.0,36.84,37.02,36.82,37.0,1628900.0
2011-05-25 14:30:00,37.0,37.07,36.96,36.99,1904000.0,37.0,37.07,36.96,36.99,1904000.0
2011-05-25 14:40:00,36.99,37.11,36.98,37.05,1687000.0,36.99,37.11,36.98,37.05,1687000.0
2011-05-25 14:50:00,37.05,37.13,37.05,37.1,1600900.0,37.05,37.13,37.05,37.1,1600900.0
2011-05-25 15:00:00,37.1,37.1,36.98,37.06,1301300.0,37.1,37.1,36.98,37.06,1301300.0
2011-05-25 15:10:00,37.06,37.08,37.01,37.03,1033200.0,37.06,37.08,37.01,37.03,1033200.0
2011-05-25 15:20:00,37.03,37.05,36.88,36.96,1407000.0,37.03,37.05,36.88,36.96,1407000.0
2011-05-25 15:30:00,36.96,37.05,36.93,37.02,1015000.0,36.96,37.05,36.93,37.02,1015000.0
2011-05-25 15:40:00,37.0,37.06,36.94,36.97,1141700.0,37.0,37.06,36.94,36.97,1141700.0
2011-05-25 15:50:00,36.97,37.06,36.96,37.06,2938600.0,36.97,37.06,36.96,37.06,2938600.0
2011-05-26 09:30:00,36.98,37.31,36.94,37.13,3523100.0,36.98,37.31,36.94,37.13,3523100.0
2011-05-26 09:40:00,37.12,37.62,37.11,37.6,4383400.0,37.12,37.62,37.11,37.6,4383400.0
2011-05-26 09:50:00,37.61,37.61,37.3,37.42,2557800.0,37.61,37.61,37.3,37.42,2557800.0
2011-05-26 10:00:00,37.44,37.75,37.39,37.62,3231200.0,37.44,37.75,37.39,37.62,3231200.0
2011-05-26 10:10:00,37.59,37.74,37.55,37.71,1891400.0,37.59,37.74,37.55,37.71,1891400.0
2011-05-26 10:20:00,37.7,37.79,37.55,37.59,1724800.0,37.7,37.79,37.55,37.59,1724800.0
2011-05-26 10:30:00,37.59,37.6,37.33,37.44,1923600.0,37.59,37.6,37.33,37.44,1923600.0
2011-05-26 10:40:00,37.44,37.61,37.41,37.5,1036700.0,37.44,37.61,37.41,37.5,1036700.0
2011-05-26 10:50:00,37.49,37.54,37.41,37.48,702800.0,37.49,37.54,37.41,37.48,702800.0
2011-05-26 11:00:00,37.48,37.65,37.48,37.62,561400.0,37.48,37.65,37.48,37.62,561400.0
2011-05-26 11:10:00,37.6,37.64,37.56,37.58,464800.0,37.6,37.64,37.56,37.58,464800.0
2011-05-26 11:20:00,37.58,37.59,37.51,37.59,351400.0,37.58,37.59,37.51,37.59,351400.0
2011-05-26 11:30:00,37.6,37.61,37.5,37.53,438900.0,37.6,37.61,37.5,37.53,438900.0
2011-05-26 11:40:00,37.53,37.58,37.53,37.57,350000.0,37.53,37.58,37.53,37.57,350000.0
2011-05-26 11:50:00,37.57,37.63,37.54,37.61,436100.0,37.57,37.63,37.54,37.61,436100.0
2011-05-26 12:00:00,37.61,37.63,37.55,37.57,319900.0,37.61,37.63,37.55,37.57,319900.0
2011-05-26 12:10:00,37.57,37.61,37.57,37.59,294000.0,37.57,37.61,37.57,37.59,294000.0
2011-05-26 12:20:00,37.6,37.69,37.59,37.67,525000.0,37.6,37.69,37.59,37.67,525000.0
2011-05-26 12:30:00,37.68,37.77,37.65,37.75,801500.0,37.68,37.77,37.65,37.75,801500.0
2011-05-26 12:40:00,37.75,37.98,37.72,37.98,1619800.0,37.75,37.98,37.72,37.98,1619800.0
2011-05-26 12:50:00,37.97,37.98,37.69,37.73,1726900.0,37.97,37.98,37.69,37.73,1726900.0
2011-05-26 13:00:00,37.72,37.85,37.71,37.74,728700.0,37.72,37.85,37.71,37.74,728700.0
2011-05-26 13:10:00,37.73,37.82,37.7,37.81,389900.0,37.73,37.82,37.7,37.81,389900.0
2011-05-26 13:20:00,37.81,37.82,37.7,37.74,627200.0,37.81,37.82,37.7,37.74,627200.0
2011-05-26 13:30:00,37.73,37.75,37.61,37.71,604800.0,37.73,37.75,37.61,37.71,604800.0
2011-05-26 13:40:00,37.69,37.72,37.65,37.66,265300.0,37.69,37.72,37.65,37.66,265300.0
2011-05-26 13:50:00,37.66,37.68,37.6,37.64,480200.0,37.66,37.68,37.6,37.64,480200.0
2011-05-26 14:00:00,37.64,37.77,37.62,37.72,661500.0,37.64,37.77,37.62,37.72,661500.0
2011-05-26 14:10:00,37.71,37.77,37.7,37.74,648900.0,37.71,37.77,37.7,37.74,648900.0
2011-05-26 14:20:00,37.73,37.77,37.71,37.75,448700.0,37.73,37.77,37.71,37.75,448700.0
2011-05-26 14:30:00,37.75,37.82,37.66,37.72,719600.0,37.75,37.82,37.66,37.72,719600.0
2011-05-26 14:40:00,37.72,37.73,37.66,37.69,327600.0,37.72,37.73,37.66,37.69,327600.0
2011-05-26 14:50:00,37.7,37.79,37.7,37.76,374500.0,37.7,37.79,37.7,37.76,374500.0
2011-05-26 15:00:00,37.77,37.81,37.7,37.71,554400.0,37.77,37.81,37.7,37.71,554400.0
2011-05-26 15:10:00,37.71,37.76,37.64,37.72,813400.0,37.71,37.76,37.64,37.72,813400.0
2011-05-26 15:20:00,37.72,37.76,37.7,37.71,814800.0,37.72,37.76,37.7,37.71,814800.0
2011-05-26 15:30:00,37.71,37.73,37.66,37.69,650300.0,37.71,37.73,37.66,37.69,650300.0
2011-05-26 15:40:00,37.68,37.69,37.61,37.65,1040900.0,37.68,37.69,37.61,37.65,1040900.0
2011-05-26 15:50:00,37.65,37.68,37.64,37.67,1260000.0,37.65,37.68,37.64,37.67,1260000.0
2011-05-27 09:30:00,37.79,37.82,37.47,37.47,1780800.0,37.79,37.82,37.47,37.47,1780800.0
2011-05-27 09:40:00,37.47,37.64,37.36,37.58,1626100.0,37.47,37.64,37.36,37.58,1626100.0
2011-05-27 09:50:00,37.6,37.64,37.5,37.61,671300.0,37.6,37.64,37.5,37.61,671300.0
2011-05-27 10:00:00,37.59,37.63,37.39,37.43,910000.0,37.59,37.63,37.39,37.43,910000.0
2011-05-27 10:10:00,37.44,37.59,37.41,37.58,470400.0,37.44,37.59,37.41,37.58,470400.0
2011-05-27 10:20:00,37.59,37.6,37.49,37.57,535500.0,37.59,37.6,37.49,37.57,535500.0
2011-05-27 10:30:00,37.58,37.59,37.5,37.58,428400.0,37.58,37.59,37.5,37.58,428400.0
2011-05-27 10:40:00,37.57,37.82,37.57,37.78,945000.0,37.57,37.82,37.57,37.78,945000.0
2011-05-27 10:50:00,37.79,37.87,37.75,37.77,810600.0,37.79,37.87,37.75,37.77,810600.0
2011-05-27 11:00:00,37.76,37.76,37.63,37.69,492800.0,37.76,37.76,37.63,37.69,492800.0
2011-05-27 11:10:00,37.67,37.69,37.55,37.59,476700.0,37.67,37.69,37.55,37.59,476700.0
2011-05-27 11:20:00,37.58,37.67,37.58,37.6,287000.0,37.58,37.67,37.58,37.6,287000.0
2011-05-27 11:30:00,37.6,37.65,37.59,37.6,349300.0,37.6,37.65,37.59,37.6,349300.0
2011-05-27 11:40:00,37.61,37.67,37.59,37.66,229600.0,37.61,37.67,37.59,37.66,229600.0
2011-05-27 11:50:00,37.66,37.67,37.6,37.64,133700.0,37.66,37.67,37.6,37.64,133700.0
2011-05-27 12:00:00,37.62,37.64,37.51,37.57,610400.0,37.62,37.64,37.51,37.57,610400.0
2011-05-27 12:10:00,37.57,37.66,37.56,37.64,278600.0,37.57,37.66,37.56,37.64,278600.0
2011-05-27 12:20:00,37.64,37.67,37.61,37.65,186200.0,37.64,37.67,37.61,37.65,186200.0
2011-05-27 12:30:00,37.64,37.69,37.62,37.64,252000.0,37.64,37.69,37.62,37.64,252000.0
2011-05-27 12:40:00,37.62,37.64,37.58,37.63,232400.0,37.62,37.64,37.58,37.63,232400.0
2011-05-27 12:50:00,37.63,37.63,37.59,37.6,119000.0,37.63,37.63,37.59,37.6,119000.0
2011-05-27 13:00:00,37.59,37.64,37.59,37.64,165200.0,37.59,37.64,37.59,37.64,165200.0
2011-05-27 13:10:00,37.64,37.66,37.62,37.64,232400.0,37.64,37.66,37.62,37.64,232400.0
2011-05-27 13:20:00,37.65,37.68,37.64,37.65,133700.0,37.65,37.68,37.64,37.65,133700.0
2011-05-27 13:30:00,37.66,37.67,37.64,37.66,113400.0,37.66,37.67,37.64,37.66,113400.0
2011-05-27 13:40:00,37.67,37.74,37.66,37.68,593600.0,37.67,37.74,37.66,37.68,593600.0
2011-05-27 13:50:00,37.68,37.7,37.63,37.65,213500.0,37.68,37.7,37.63,37.65,213500.0
2011-05-27 14:00:00,37.64,37.71,37.62,37.68,228200.0,37.64,37.71,37.62,37.68,228200.0
2011-05-27 14:10:00,37.69,37.74,37.66,37.72,301700.0,37.69,37.74,37.66,37.72,301700.0
2011-05-27 14:20:00,37.72,37.79,37.71,37.74,606900.0,37.72,37.79,37.71,37.74,606900.0
2011-05-27 14:30:00,37.74,37.74,37.68,37.73,150500.0,37.74,37.74,37.68,37.73,150500.0
2011-05-27 14:40:00,37.72,37.73,37.57,37.58,288400.0,37.72,37.73,37.57,37.58,288400.0
2011-05-27 14:50:00,37.58,37.65,37.52,37.61,475300.0,37.58,37.65,37.52,37.61,475300.0
2011-05-27 15:00:00,37.6,37.63,37.56,37.63,251300.0,37.6,37.63,37.56,37.63,251300.0
2011-05-27 15:10:00,37.63,37.67,37.61,37.66,355600.0,37.63,37.67,37.61,37.66,355600.0
2011-05-27 15:20:00,37.67,37.71,37.65,37.7,384300.0,37.67,37.71,37.65,37.7,384300.0
2011-05-27 15:30:00,37.7,37.75,37.67,37.69,744100.0,37.7,37.75,37.67,37.69,744100.0
2011-05-27 15:40:00,37.68,37.72,37.67,37.71,401100.0,37.68,37.72,37.67,37.71,401100.0
2011-05-27 15:50:00,37.71,37.79,37.68,37.78,1437800.0,37.71,37.79,37.68,37.78,1437800.0
2011-05-31 09:30:00,38.16,38.21,37.77,37.9,2530500.0,38.16,38.21,37.77,37.9,2530500.0
2011-05-31 09:40:00,37.88,38.21,37.82,38.12,1789900.0,37.88,38.21,37.82,38.12,1789900.0
2011-05-31 09:50:00,38.13,38.14,37.98,38.02,797300.0,38.13,38.14,37.98,38.02,797300.0
2011-05-31 10:00:00,38.03,38.24,37.97,38.23,1045100.0,38.03,38.24,37.97,38.23,1045100.0
2011-05-31 10:10:00,38.21,38.24,38.07,38.12,1018500.0,38.21,38.24,38.07,38.12,1018500.0
2011-05-31 10:20:00,38.1,38.14,37.99,38.09,641200.0,38.1,38.14,37.99,38.09,641200.0
2011-05-31 10:30:00,38.09,38.09,37.93,37.98,466200.0,38.09,38.09,37.93,37.98,466200.0
2011-05-31 10:40:00,37.99,38.04,37.93,37.95,480200.0,37.99,38.04,37.93,37.95,480200.0
2011-05-31 10:50:00,37.97,38.0,37.93,37.95,409500.0,37.97,38.0,37.93,37.95,409500.0
2011-05-31 11:00:00,37.94,38.14,37.91,38.08,604100.0,37.94,38.14,37.91,38.08,604100.0
2011-05-31 11:10:00,38.07,38.13,38.05,38.11,363300.0,38.07,38.13,38.05,38.11,363300.0
2011-05-31 11:20:00,38.11,38.13,38.05,38.09,334600.0,38.11,38.13,38.05,38.09,334600.0
2011-05-31 11:30:00,38.09,38.11,38.0,38.05,311500.0,38.09,38.11,38.0,38.05,311500.0
2011-05-31 11:40:00,38.06,38.12,38.05,38.07,205800.0,38.06,38.12,38.05,38.07,205800.0
2011-05-31 11:50:00,38.07,38.08,38.03,38.08,298900.0,38.07,38.08,38.03,38.08,298900.0
2011-05-31 12:00:00,38.07,38.22,38.0,38.22,850500.0,38.07,38.22,38.0,38.22,850500.0
2011-05-31 12:10:00,38.22,38.25,38.16,38.19,667100.0,38.22,38.25,38.16,38.19,667100.0
2011-05-31 12:20:00,38.18,38.24,38.15,38.22,261800.0,38.18,38.24,38.15,38.22,261800.0
2011-05-31 12:30:00,38.22,38.24,38.07,38.1,413000.0,38.22,38.24,38.07,38.1,413000.0
2011-05-31 12:40:00,38.11,38.16,38.1,38.12,123200.0,38.11,38.16,38.1,38.12,123200.0
2011-05-31 12:50:00,38.12,38.15,38.09,38.1,265300.0,38.12,38.15,38.09,38.1,265300.0
2011-05-31 13:00:00,38.1,38.14,38.09,38.13,96600.0,38.1,38.14,38.09,38.13,96600.0
2011-05-31 13:10:00,38.13,38.16,38.11,38.14,203000.0,38.13,38.16,38.11,38.14,203000.0
2011-05-31 13:20:00,38.13,38.13,38.1,38.1,207900.0,38.13,38.13,38.1,38.1,207900.0
2011-05-31 13:30:00,38.11,38.16,38.11,38.11,280000.0,38.11,38.16,38.11,38.11,280000.0
2011-05-31 13:40:00,38.11,38.16,38.11,38.12,307300.0,38.11,38.16,38.11,38.12,307300.0
2011-05-31 13:50:00,38.12,38.15,38.08,38.11,312200.0,38.12,38.15,38.08,38.11,312200.0
2011-05-31 14:00:00,38.11,38.11,37.94,37.99,665700.0,38.11,38.11,37.94,37.99,665700.0
2011-05-31 14:10:00,37.99,38.01,37.97,37.99,246400.0,37.99,38.01,37.97,37.99,246400.0
2011-05-31 14:20:00,37.98,38.01,37.94,37.94,267400.0,37.98,38.01,37.94,37.94,267400.0
2011-05-31 14:30:00,37.94,37.98,37.93,37.94,456400.0,37.94,37.98,37.93,37.94,456400.0
2011-05-31 14:40:00,37.94,38.01,37.94,38.01,502600.0,37.94,38.01,37.94,38.01,502600.0
2011-05-31 14:50:00,38.01,38.08,38.0,38.07,465500.0,38.01,38.08,38.0,38.07,465500.0
2011-05-31 15:00:00,38.07,38.14,38.06,38.12,500500.0,38.07,38.14,38.06,38.12,500500.0
2011-05-31 15:10:00,38.11,38.17,38.09,38.15,793800.0,38.11,38.17,38.09,38.15,793800.0
2011-05-31 15:20:00,38.15,38.24,38.14,38.23,1342600.0,38.15,38.24,38.14,38.23,1342600.0
2011-05-31 15:30:00,38.23,38.37,38.21,38.3,2702000.0,38.23,38.37,38.21,38.3,2702000.0
2011-05-31 15:40:00,38.3,38.55,38.3,38.5,2879800.0,38.3,38.55,38.3,38.5,2879800.0
2011-05-31 15:50:00,38.5,38.69,38.5,38.69,3757600.0,38.5,38.69,38.5,38.69,3757600.0
2011-06-01 09:30:00,38.49,38.78,38.46,38.64,3479000.0,38.49,38.78,38.46,38.64,3479000.0
2011-06-01 09:40:00,38.64,38.65,38.33,38.33,1967700.0,38.64,38.65,38.33,38.33,1967700.0
2011-06-01 09:50:00,38.33,38.48,38.31,38.41,1269800.0,38.33,38.48,38.31,38.41,1269800.0
2011-06-01 10:00:00,38.41,38.61,38.38,38.52,1764000.0,38.41,38.61,38.38,38.52,1764000.0
2011-06-01 10:10:00,38.53,38.9,38.52,38.9,2919000.0,38.53,38.9,38.52,38.9,2919000.0
2011-06-01 10:20:00,38.9,39.04,38.81,38.83,2076900.0,38.9,39.04,38.81,38.83,2076900.0
2011-06-01 10:30:00,38.83,38.99,38.83,38.98,956900.0,38.83,38.99,38.83,38.98,956900.0
2011-06-01 10:40:00,38.98,39.09,38.88,39.06,1558200.0,38.98,39.09,38.88,39.06,1558200.0
2011-06-01 10:50:00,39.04,39.06,38.87,39.04,1125600.0,39.04,39.06,38.87,39.04,1125600.0
2011-06-01 11:00:00,39.03,39.08,38.94,39.0,1080800.0,39.03,39.08,38.94,39.0,1080800.0
2011-06-01 11:10:00,39.0,39.01,38.79,38.79,775600.0,39.0,39.01,38.79,38.79,775600.0
2011-06-01 11:20:00,38.8,38.89,38.59,38.78,1721300.0,38.8,38.89,38.59,38.78,1721300.0
2011-06-01 11:30:00,38.78,38.79,38.64,38.74,413000.0,38.78,38.79,38.64,38.74,413000.0
2011-06-01 11:40:00,38.74,38.76,38.67,38.68,307300.0,38.74,38.76,38.67,38.68,307300.0
2011-06-01 11:50:00,38.7,38.7,38.61,38.62,388500.0,38.7,38.7,38.61,38.62,388500.0
2011-06-01 12:00:00,38.62,38.78,38.54,38.71,1078700.0,38.62,38.78,38.54,38.71,1078700.0
2011-06-01 12:10:00,38.7,38.72,38.37,38.39,1274000.0,38.7,38.72,38.37,38.39,1274000.0
2011-06-01 12:20:00,38.41,38.53,38.37,38.43,555800.0,38.41,38.53,38.37,38.43,555800.0
2011-06-01 12:30:00,38.42,38.5,38.39,38.48,361200.0,38.42,38.5,38.39,38.48,361200.0
2011-06-01 12:40:00,38.48,38.6,38.41,38.6,506100.0,38.48,38.6,38.41,38.6,506100.0
2011-06-01 12:50:00,38.59,38.6,38.42,38.5,417200.0,38.59,38.6,38.42,38.5,417200.0
2011-06-01 13:00:00,38.5,38.57,38.49,38.52,230300.0,38.5,38.57,38.49,38.52,230300.0
2011-06-01 13:10:00,38.52,38.55,38.41,38.52,345100.0,38.52,38.55,38.41,38.52,345100.0
2011-06-01 13:20:00,38.5,38.55,38.41,38.43,375200.0,38.5,38.55,38.41,38.43,375200.0
2011-06-01 13:30:00,38.42,38.53,38.4,38.53,460600.0,38.42,38.53,38.4,38.53,460600.0
2011-06-01 13:40:00,38.53,38.55,38.45,38.46,550200.0,38.53,38.55,38.45,38.46,550200.0
2011-06-01 13:50:00,38.46,38.55,38.45,38.53,285600.0,38.46,38.55,38.45,38.53,285600.0
2011-06-01 14:00:00,38.53,38.54,38.43,38.47,304500.0,38.53,38.54,38.43,38.47,304500.0
2011-06-01 14:10:00,38.46,38.47,38.38,38.43,530600.0,38.46,38.47,38.38,38.43,530600.0
2011-06-01 14:20:00,38.44,38.47,38.36,38.36,456400.0,38.44,38.47,38.36,38.36,456400.0
2011-06-01 14:30:00,38.37,38.37,38.16,38.23,1338400.0,38.37,38.37,38.16,38.23,1338400.0
2011-06-01 14:40:00,38.23,38.23,37.93,38.04,1615600.0,38.23,38.23,37.93,38.04,1615600.0
2011-06-01 14:50:00,38.03,38.17,38.02,38.15,1082200.0,38.03,38.17,38.02,38.15,1082200.0
2011-06-01 15:00:00,38.15,38.18,38.07,38.13,774200.0,38.15,38.18,38.07,38.13,774200.0
2011-06-01 15:10:00,38.11,38.14,38.0,38.07,836500.0,38.11,38.14,38.0,38.07,836500.0
2011-06-01 15:20:00,38.06,38.1,37.99,38.09,855400.0,38.06,38.1,37.99,38.09,855400.0
2011-06-01 15:30:00,38.07,38.15,38.05,38.12,749000.0,38.07,38.15,38.05,38.12,749000.0
2011-06-01 15:40:00,38.12,38.12,38.03,38.04,1206100.0,38.12,38.12,38.03,38.04,1206100.0
2011-06-01 15:50:00,38.05,38.18,38.02,38.18,1548400.0,38.05,38.18,38.02,38.18,1548400.0
2011-06-02 09:30:00,38.01,38.05,37.73,37.88,1932700.0,38.01,38.05,37.73,37.88,1932700.0
2011-06-02 09:40:00,37.86,38.32,37.8,38.3,1857100.0,37.86,38.32,37.8,38.3,1857100.0
2011-06-02 09:50:00,38.31,38.34,38.11,38.17,1414700.0,38.31,38.34,38.11,38.17,1414700.0
2011-06-02 10:00:00,38.17,38.18,37.88,38.12,1442000.0,38.17,38.18,37.88,38.12,1442000.0
2011-06-02 10:10:00,38.11,38.32,38.08,38.26,1061900.0,38.11,38.32,38.08,38.26,1061900.0
2011-06-02 10:20:00,38.26,38.51,38.19,38.48,1253700.0,38.26,38.51,38.19,38.48,1253700.0
2011-06-02 10:30:00,38.47,38.6,38.42,38.49,1293600.0,38.47,38.6,38.42,38.49,1293600.0
2011-06-02 10:40:00,38.49,38.53,38.43,38.45,349300.0,38.49,38.53,38.43,38.45,349300.0
2011-06-02 10:50:00,38.45,38.47,38.33,38.35,532000.0,38.45,38.47,38.33,38.35,532000.0
2011-06-02 11:00:00,38.34,38.41,38.22,38.27,525000.0,38.34,38.41,38.22,38.27,525000.0
2011-06-02 11:10:00,38.27,38.31,38.21,38.31,338100.0,38.27,38.31,38.21,38.31,338100.0
2011-06-02 11:20:00,38.31,38.42,38.29,38.29,534100.0,38.31,38.42,38.29,38.29,534100.0
2011-06-02 11:30:00,38.29,38.31,38.13,38.16,1054200.0,38.29,38.31,38.13,38.16,1054200.0
2011-06-02 11:40:00,38.13,38.21,38.07,38.21,658000.0,38.13,38.21,38.07,38.21,658000.0
2011-06-02 11:50:00,38.22,38.4,38.19,38.35,508900.0,38.22,38.4,38.19,38.35,508900.0
2011-06-02 12:00:00,38.37,38.46,38.31,38.43,576800.0,38.37,38.46,38.31,38.43,576800.0
2011-06-02 12:10:00,38.43,38.53,38.41,38.52,564900.0,38.43,38.53,38.41,38.52,564900.0
2011-06-02 12:20:00,38.53,38.54,38.43,38.45,342300.0,38.53,38.54,38.43,38.45,342300.0
2011-06-02 12:30:00,38.46,38.47,38.4,38.43,248500.0,38.46,38.47,38.4,38.43,248500.0
2011-06-02 12:40:00,38.44,38.56,38.44,38.51,392000.0,38.44,38.56,38.44,38.51,392000.0
2011-06-02 12:50:00,38.52,38.65,38.52,38.6,836500.0,38.52,38.65,38.52,38.6,836500.0
2011-06-02 13:00:00,38.58,38.65,38.57,38.59,659400.0,38.58,38.65,38.57,38.59,659400.0
2011-06-02 13:10:00,38.59,38.73,38.55,38.73,508200.0,38.59,38.73,38.55,38.73,508200.0
2011-06-02 13:20:00,38.72,38.91,38.72,38.85,1415400.0,38.72,38.91,38.72,38.85,1415400.0
2011-06-02 13:30:00,38.84,38.85,38.69,38.7,627900.0,38.84,38.85,38.69,38.7,627900.0
2011-06-02 13:40:00,38.7,38.79,38.67,38.71,468300.0,38.7,38.79,38.67,38.71,468300.0
2011-06-02 13:50:00,38.72,39.0,38.7,38.93,973700.0,38.72,39.0,38.7,38.93,973700.0
2011-06-02 14:00:00,38.93,38.96,38.81,38.82,578900.0,38.93,38.96,38.81,38.82,578900.0
2011-06-02 14:10:00,38.82,38.93,38.8,38.8,567700.0,38.82,38.93,38.8,38.8,567700.0
2011-06-02 14:20:00,38.81,38.81,38.66,38.71,872200.0,38.81,38.81,38.66,38.71,872200.0
2011-06-02 14:30:00,38.71,38.77,38.67,38.72,464100.0,38.71,38.77,38.67,38.72,464100.0
2011-06-02 14:40:00,38.73,38.85,38.73,38.82,289800.0,38.73,38.85,38.73,38.82,289800.0
2011-06-02 14:50:00,38.81,38.86,38.81,38.83,327600.0,38.81,38.86,38.81,38.83,327600.0
2011-06-02 15:00:00,38.83,38.85,38.74,38.74,397600.0,38.83,38.85,38.74,38.74,397600.0
2011-06-02 15:10:00,38.75,38.78,38.71,38.71,540400.0,38.75,38.78,38.71,38.71,540400.0
2011-06-02 15:20:00,38.71,38.76,38.7,38.73,315000.0,38.71,38.76,38.7,38.73,315000.0
2011-06-02 15:30:00,38.73,38.8,38.71,38.75,431900.0,38.73,38.8,38.71,38.75,431900.0
2011-06-02 15:40:00,38.75,38.83,38.71,38.83,796600.0,38.75,38.83,38.71,38.83,796600.0
2011-06-02 15:50:00,38.82,38.83,38.75,38.79,1208900.0,38.82,38.83,38.75,38.79,1208900.0
2011-06-03 09:30:00,38.58,38.88,38.5,38.88,1910300.0,38.58,38.88,38.5,38.88,1910300.0
2011-06-03 09:40:00,38.88,39.2,38.8,38.99,3073000.0,38.88,39.2,38.8,38.99,3073000.0
2011-06-03 09:50:00,38.97,39.23,38.97,39.13,1956500.0,38.97,39.23,38.97,39.13,1956500.0
2011-06-03 10:00:00,39.13,39.34,39.09,39.33,1918700.0,39.13,39.34,39.09,39.33,1918700.0
2011-06-03 10:10:00,39.33,39.37,39.23,39.37,2098600.0,39.33,39.37,39.23,39.37,2098600.0
2011-06-03 10:20:00,39.37,39.46,39.26,39.4,2027900.0,39.37,39.46,39.26,39.4,2027900.0
2011-06-03 10:30:00,39.4,39.43,39.26,39.3,1446200.0,39.4,39.43,39.26,39.3,1446200.0
2011-06-03 10:40:00,39.3,39.31,39.16,39.18,1178100.0,39.3,39.31,39.16,39.18,1178100.0
2011-06-03 10:50:00,39.17,39.29,39.11,39.11,1078700.0,39.17,39.29,39.11,39.11,1078700.0
2011-06-03 11:00:00,39.11,39.18,39.01,39.07,1346800.0,39.11,39.18,39.01,39.07,1346800.0
2011-06-03 11:10:00,39.06,39.18,38.98,39.01,1472800.0,39.06,39.18,38.98,39.01,1472800.0
2011-06-03 11:20:00,39.02,39.12,38.98,39.01,649600.0,39.02,39.12,38.98,39.01,649600.0
2011-06-03 11:30:00,39.01,39.05,38.87,38.88,627900.0,39.01,39.05,38.87,38.88,627900.0
2011-06-03 11:40:00,38.89,39.08,38.87,39.07,658700.0,38.89,39.08,38.87,39.07,658700.0
2011-06-03 11:50:00,39.07,39.1,39.01,39.08,370300.0,39.07,39.1,39.01,39.08,370300.0
2011-06-03 12:00:00,39.08,39.2,39.07,39.13,684600.0,39.08,39.2,39.07,39.13,684600.0
2011-06-03 12:10:00,39.11,39.17,39.1,39.11,339500.0,39.11,39.17,39.1,39.11,339500.0
2011-06-03 12:20:00,39.12,39.14,39.05,39.07,333200.0,39.12,39.14,39.05,39.07,333200.0
2011-06-03 12:30:00,39.07,39.11,39.02,39.07,271600.0,39.07,39.11,39.02,39.07,271600.0
2011-06-03 12:40:00,39.09,39.14,39.07,39.14,233800.0,39.09,39.14,39.07,39.14,233800.0
2011-06-03 12:50:00,39.13,39.14,39.09,39.11,256200.0,39.13,39.14,39.09,39.11,256200.0
2011-06-03 13:00:00,39.12,39.13,39.09,39.12,168700.0,39.12,39.13,39.09,39.12,168700.0
2011-06-03 13:10:00,39.12,39.13,39.04,39.05,200900.0,39.12,39.13,39.04,39.05,200900.0
2011-06-03 13:20:00,39.05,39.06,38.99,39.03,445900.0,39.05,39.06,38.99,39.03,445900.0
2011-06-03 13:30:00,39.03,39.07,38.94,38.96,428400.0,39.03,39.07,38.94,38.96,428400.0
2011-06-03 13:40:00,38.95,38.97,38.89,38.96,340200.0,38.95,38.97,38.89,38.96,340200.0
2011-06-03 13:50:00,38.96,39.04,38.93,38.95,355600.0,38.96,39.04,38.93,38.95,355600.0
2011-06-03 14:00:00,38.95,38.96,38.9,38.93,284900.0,38.95,38.96,38.9,38.93,284900.0
2011-06-03 14:10:00,38.93,39.01,38.92,38.97,301000.0,38.93,39.01,38.92,38.97,301000.0
2011-06-03 14:20:00,38.99,39.06,38.95,39.05,393400.0,38.99,39.06,38.95,39.05,393400.0
2011-06-03 14:30:00,39.04,39.13,39.03,39.08,784000.0,39.04,39.13,39.03,39.08,784000.0
2011-06-03 14:40:00,39.09,39.16,39.06,39.1,590100.0,39.09,39.16,39.06,39.1,590100.0
2011-06-03 14:50:00,39.09,39.14,39.04,39.04,431200.0,39.09,39.14,39.04,39.04,431200.0
2011-06-03 15:00:00,39.04,39.04,38.94,38.97,826000.0,39.04,39.04,38.94,38.97,826000.0
2011-06-03 15:10:00,38.97,39.0,38.92,38.94,489300.0,38.97,39.0,38.92,38.94,489300.0
2011-06-03 15:20:00,38.93,39.0,38.93,38.99,462000.0,38.93,39.0,38.93,38.99,462000.0
2011-06-03 15:30:00,38.99,39.07,38.98,39.07,735000.0,38.99,39.07,38.98,39.07,735000.0
2011-06-03 15:40:00,39.08,39.11,39.04,39.07,751800.0,39.08,39.11,39.04,39.07,751800.0
2011-06-03 15:50:00,39.07,39.11,39.04,39.1,1780800.0,39.07,39.11,39.04,39.1,1780800.0
2011-06-06 09:30:00,39.05,39.19,38.89,39.01,1272600.0,39.05,39.19,38.89,39.01,1272600.0
2011-06-06 09:40:00,38.97,39.45,38.97,39.45,1374800.0,38.97,39.45,38.97,39.45,1374800.0
2011-06-06 09:50:00,39.45,39.67,39.22,39.45,3095400.0,39.45,39.67,39.22,39.45,3095400.0
2011-06-06 10:00:00,39.43,39.43,39.21,39.39,1428000.0,39.43,39.43,39.21,39.39,1428000.0
2011-06-06 10:10:00,39.37,39.43,39.15,39.19,1103900.0,39.37,39.43,39.15,39.19,1103900.0
2011-06-06 10:20:00,39.19,39.39,39.12,39.31,1152200.0,39.19,39.39,39.12,39.31,1152200.0
2011-06-06 10:30:00,39.31,39.33,38.78,38.83,1544900.0,39.31,39.33,38.78,38.83,1544900.0
2011-06-06 10:40:00,38.81,38.89,38.62,38.89,1638700.0,38.81,38.89,38.62,38.89,1638700.0
2011-06-06 10:50:00,38.87,38.9,38.39,38.53,2027900.0,38.87,38.9,38.39,38.53,2027900.0
2011-06-06 11:00:00,38.53,38.61,38.45,38.5,935200.0,38.53,38.61,38.45,38.5,935200.0
2011-06-06 11:10:00,38.5,38.58,38.4,38.4,846300.0,38.5,38.58,38.4,38.4,846300.0
2011-06-06 11:20:00,38.4,38.6,38.4,38.47,610400.0,38.4,38.6,38.4,38.47,610400.0
2011-06-06 11:30:00,38.48,38.49,38.18,38.2,1371300.0,38.48,38.49,38.18,38.2,1371300.0
2011-06-06 11:40:00,38.21,38.23,38.0,38.02,1544900.0,38.21,38.23,38.0,38.02,1544900.0
2011-06-06 11:50:00,38.04,38.15,37.97,38.03,1015700.0,38.04,38.15,37.97,38.03,1015700.0
2011-06-06 12:00:00,38.05,38.23,38.04,38.19,782600.0,38.05,38.23,38.04,38.19,782600.0
2011-06-06 12:10:00,38.19,38.21,38.07,38.13,525700.0,38.19,38.21,38.07,38.13,525700.0
2011-06-06 12:20:00,38.12,38.19,38.05,38.13,752500.0,38.12,38.19,38.05,38.13,752500.0
2011-06-06 12:30:00,38.13,38.13,38.05,38.13,352100.0,38.13,38.13,38.05,38.13,352100.0
2011-06-06 12:40:00,38.13,38.15,38.02,38.08,568400.0,38.13,38.15,38.02,38.08,568400.0
2011-06-06 12:50:00,38.07,38.11,37.89,37.91,878500.0,38.07,38.11,37.89,37.91,878500.0
2011-06-06 13:00:00,37.9,37.93,37.78,37.79,1177400.0,37.9,37.93,37.78,37.79,1177400.0
2011-06-06 13:10:00,37.79,38.03,37.77,37.99,1018500.0,37.79,38.03,37.77,37.99,1018500.0
2011-06-06 13:20:00,37.99,38.02,37.82,37.89,697200.0,37.99,38.02,37.82,37.89,697200.0
2011-06-06 13:30:00,37.9,37.95,37.83,37.93,381500.0,37.9,37.95,37.83,37.93,381500.0
2011-06-06 13:40:00,37.91,37.91,37.69,37.79,744800.0,37.91,37.91,37.69,37.79,744800.0
2011-06-06 13:50:00,37.8,37.87,37.61,37.62,810600.0,37.8,37.87,37.61,37.62,810600.0
2011-06-06 14:00:00,37.62,37.71,37.59,37.66,835800.0,37.62,37.71,37.59,37.66,835800.0
2011-06-06 14:10:00,37.66,37.67,37.52,37.54,805700.0,37.66,37.67,37.52,37.54,805700.0
2011-06-06 14:20:00,37.53,37.56,37.36,37.37,1378300.0,37.53,37.56,37.36,37.37,1378300.0
2011-06-06 14:30:00,37.38,37.42,37.23,37.37,1761200.0,37.38,37.42,37.23,37.37,1761200.0
2011-06-06 14:40:00,37.36,37.5,37.26,37.5,1318800.0,37.36,37.5,37.26,37.5,1318800.0
2011-06-06 14:50:00,37.5,37.61,37.36,37.61,993300.0,37.5,37.61,37.36,37.61,993300.0
2011-06-06 15:00:00,37.61,37.81,37.58,37.71,1645000.0,37.61,37.81,37.58,37.71,1645000.0
2011-06-06 15:10:00,37.71,37.72,37.46,37.57,1038100.0,37.71,37.72,37.46,37.57,1038100.0
2011-06-06 15:20:00,37.56,37.57,37.36,37.46,892500.0,37.56,37.57,37.36,37.46,892500.0
2011-06-06 15:30:00,37.47,37.59,37.34,37.36,1338400.0,37.47,37.59,37.34,37.36,1338400.0
2011-06-06 15:40:00,37.36,37.5,37.35,37.43,1172500.0,37.36,37.5,37.35,37.43,1172500.0
2011-06-06 15:50:00,37.42,37.53,37.35,37.51,1568700.0,37.42,37.53,37.35,37.51,1568700.0
2011-06-07 09:30:00,37.52,37.74,37.25,37.71,3320100.0,37.52,37.74,37.25,37.71,3320100.0
2011-06-07 09:40:00,37.71,37.91,37.37,37.79,2433200.0,37.71,37.91,37.37,37.79,2433200.0
2011-06-07 09:50:00,37.77,38.03,37.68,37.95,1733900.0,37.77,38.03,37.68,37.95,1733900.0
2011-06-07 10:00:00,37.94,37.96,37.46,37.58,1619800.0,37.94,37.96,37.46,37.58,1619800.0
2011-06-07 10:10:00,37.57,37.89,37.46,37.85,1531600.0,37.57,37.89,37.46,37.85,1531600.0
2011-06-07 10:20:00,37.85,37.99,37.8,37.93,1049300.0,37.85,37.99,37.8,37.93,1049300.0
2011-06-07 10:30:00,37.96,38.19,37.85,38.07,1426600.0,37.96,38.19,37.85,38.07,1426600.0
2011-06-07 10:40:00,38.06,38.11,37.96,38.09,858200.0,38.06,38.11,37.96,38.09,858200.0
2011-06-07 10:50:00,38.07,38.21,38.05,38.09,889000.0,38.07,38.21,38.05,38.09,889000.0
2011-06-07 11:00:00,38.1,38.13,37.99,38.03,971600.0,38.1,38.13,37.99,38.03,971600.0
2011-06-07 11:10:00,38.03,38.04,37.89,38.04,667800.0,38.03,38.04,37.89,38.04,667800.0
2011-06-07 11:20:00,38.04,38.04,37.81,37.93,844200.0,38.04,38.04,37.81,37.93,844200.0
2011-06-07 11:30:00,37.94,37.98,37.72,37.78,889000.0,37.94,37.98,37.72,37.78,889000.0
2011-06-07 11:40:00,37.79,37.94,37.78,37.84,445200.0,37.79,37.94,37.78,37.84,445200.0
2011-06-07 11:50:00,37.84,37.91,37.73,37.84,457100.0,37.84,37.91,37.73,37.84,457100.0
2011-06-07 12:00:00,37.85,37.91,37.82,37.89,410900.0,37.85,37.91,37.82,37.89,410900.0
2011-06-07 12:10:00,37.89,37.92,37.79,37.83,480900.0,37.89,37.92,37.79,37.83,480900.0
2011-06-07 12:20:00,37.81,37.86,37.79,37.8,243600.0,37.81,37.86,37.79,37.8,243600.0
2011-06-07 12:30:00,37.82,37.86,37.69,37.71,688100.0,37.82,37.86,37.69,37.71,688100.0
2011-06-07 12:40:00,37.71,37.75,37.62,37.68,998900.0,37.71,37.75,37.62,37.68,998900.0
2011-06-07 12:50:00,37.68,37.79,37.66,37.71,693000.0,37.68,37.79,37.66,37.71,693000.0
2011-06-07 13:00:00,37.71,37.99,37.68,37.95,948500.0,37.71,37.99,37.68,37.95,948500.0
2011-06-07 13:10:00,37.96,37.96,37.81,37.83,638400.0,37.96,37.96,37.81,37.83,638400.0
2011-06-07 13:20:00,37.84,37.97,37.84,37.96,562800.0,37.84,37.97,37.84,37.96,562800.0
2011-06-07 13:30:00,37.96,38.07,37.95,37.99,917000.0,37.96,38.07,37.95,37.99,917000.0
2011-06-07 13:40:00,37.99,38.03,37.94,37.94,379400.0,37.99,38.03,37.94,37.94,379400.0
2011-06-07 13:50:00,37.94,38.07,37.91,37.99,504000.0,37.94,38.07,37.91,37.99,504000.0
2011-06-07 14:00:00,37.99,38.14,37.97,38.14,552300.0,37.99,38.14,37.97,38.14,552300.0
2011-06-07 14:10:00,38.13,38.14,38.0,38.09,487200.0,38.13,38.14,38.0,38.09,487200.0
2011-06-07 14:20:00,38.09,38.1,37.95,38.01,465500.0,38.09,38.1,37.95,38.01,465500.0
2011-06-07 14:30:00,38.0,38.0,37.81,37.83,706300.0,38.0,38.0,37.81,37.83,706300.0
2011-06-07 14:40:00,37.82,37.95,37.79,37.83,467600.0,37.82,37.95,37.79,37.83,467600.0
2011-06-07 14:50:00,37.83,37.93,37.69,37.9,1194900.0,37.83,37.93,37.69,37.9,1194900.0
2011-06-07 15:00:00,37.9,37.92,37.78,37.78,794500.0,37.9,37.92,37.78,37.78,794500.0
2011-06-07 15:10:00,37.78,37.84,37.75,37.77,487200.0,37.78,37.84,37.75,37.77,487200.0
2011-06-07 15:20:00,37.78,37.81,37.68,37.73,614600.0,37.78,37.81,37.68,37.73,614600.0
2011-06-07 15:30:00,37.72,37.78,37.67,37.77,801500.0,37.72,37.78,37.67,37.77,801500.0
2011-06-07 15:40:00,37.77,37.82,37.64,37.73,858200.0,37.77,37.82,37.64,37.73,858200.0
2011-06-07 15:50:00,37.72,37.79,37.62,37.65,1155000.0,37.72,37.79,37.62,37.65,1155000.0
2011-06-08 09:30:00,37.65,37.7,37.33,37.57,2022300.0,37.65,37.7,37.33,37.57,2022300.0
2011-06-08 09:40:00,37.61,37.64,37.25,37.46,1360800.0,37.61,37.64,37.25,37.46,1360800.0
2011-06-08 09:50:00,37.44,37.54,37.18,37.24,1381100.0,37.44,37.54,37.18,37.24,1381100.0
2011-06-08 10:00:00,37.24,37.53,37.22,37.52,1031800.0,37.24,37.53,37.22,37.52,1031800.0
2011-06-08 10:10:00,37.52,37.77,37.43,37.6,1031800.0,37.52,37.77,37.43,37.6,1031800.0
2011-06-08 10:20:00,37.61,37.8,37.6,37.75,823200.0,37.61,37.8,37.6,37.75,823200.0
2011-06-08 10:30:00,37.77,37.92,37.74,37.83,760200.0,37.77,37.92,37.74,37.83,760200.0
2011-06-08 10:40:00,37.83,37.91,37.79,37.91,632800.0,37.83,37.91,37.79,37.91,632800.0
2011-06-08 10:50:00,37.91,37.92,37.6,37.65,903000.0,37.91,37.92,37.6,37.65,903000.0
2011-06-08 11:00:00,37.65,37.74,37.56,37.61,427000.0,37.65,37.74,37.56,37.61,427000.0
2011-06-08 11:10:00,37.6,37.61,37.45,37.46,564900.0,37.6,37.61,37.45,37.46,564900.0
2011-06-08 11:20:00,37.46,37.62,37.45,37.48,278600.0,37.46,37.62,37.45,37.48,278600.0
2011-06-08 11:30:00,37.48,37.68,37.48,37.64,315700.0,37.48,37.68,37.48,37.64,315700.0
2011-06-08 11:40:00,37.64,37.64,37.5,37.52,345100.0,37.64,37.64,37.5,37.52,345100.0
2011-06-08 11:50:00,37.53,37.64,37.5,37.62,201600.0,37.53,37.64,37.5,37.62,201600.0
2011-06-08 12:00:00,37.62,37.64,37.5,37.58,137200.0,37.62,37.64,37.5,37.58,137200.0
2011-06-08 12:10:00,37.59,37.64,37.53,37.56,156100.0,37.59,37.64,37.53,37.56,156100.0
2011-06-08 12:20:00,37.55,37.55,37.38,37.43,500500.0,37.55,37.55,37.38,37.43,500500.0
2011-06-08 12:30:00,37.44,37.44,37.33,37.39,582400.0,37.44,37.44,37.33,37.39,582400.0
2011-06-08 12:40:00,37.39,37.41,37.29,37.37,320600.0,37.39,37.41,37.29,37.37,320600.0
2011-06-08 12:50:00,37.36,37.46,37.36,37.44,235900.0,37.36,37.46,37.36,37.44,235900.0
2011-06-08 13:00:00,37.44,37.52,37.42,37.5,400400.0,37.44,37.52,37.42,37.5,400400.0
2011-06-08 13:10:00,37.46,37.53,37.41,37.48,445200.0,37.46,37.53,37.41,37.48,445200.0
2011-06-08 13:20:00,37.48,37.52,37.43,37.45,361900.0,37.48,37.52,37.43,37.45,361900.0
2011-06-08 13:30:00,37.44,37.45,37.22,37.25,627200.0,37.44,37.45,37.22,37.25,627200.0
2011-06-08 13:40:00,37.22,37.33,37.1,37.1,1018500.0,37.22,37.33,37.1,37.1,1018500.0
2011-06-08 13:50:00,37.1,37.18,36.93,37.17,1446900.0,37.1,37.18,36.93,37.17,1446900.0
2011-06-08 14:00:00,37.16,37.29,37.07,37.12,884100.0,37.16,37.29,37.07,37.12,884100.0
2011-06-08 14:10:00,37.11,37.21,37.05,37.15,549500.0,37.11,37.21,37.05,37.15,549500.0
2011-06-08 14:20:00,37.16,37.24,37.07,37.21,350700.0,37.16,37.24,37.07,37.21,350700.0
2011-06-08 14:30:00,37.21,37.5,37.2,37.42,1045800.0,37.21,37.5,37.2,37.42,1045800.0
2011-06-08 14:40:00,37.43,37.51,37.29,37.37,908600.0,37.43,37.51,37.29,37.37,908600.0
2011-06-08 14:50:00,37.38,37.48,37.35,37.4,707000.0,37.38,37.48,37.35,37.4,707000.0
2011-06-08 15:00:00,37.43,37.43,37.26,37.33,515200.0,37.43,37.43,37.26,37.33,515200.0
2011-06-08 15:10:00,37.31,37.41,37.16,37.22,770700.0,37.31,37.41,37.16,37.22,770700.0
2011-06-08 15:20:00,37.22,37.29,37.2,37.28,445200.0,37.22,37.29,37.2,37.28,445200.0
2011-06-08 15:30:00,37.29,37.41,37.27,37.35,725200.0,37.29,37.41,37.27,37.35,725200.0
2011-06-08 15:40:00,37.35,37.51,37.32,37.45,588000.0,37.35,37.51,37.32,37.45,588000.0
2011-06-08 15:50:00,37.45,37.51,37.41,37.46,1109500.0,37.45,37.51,37.41,37.46,1109500.0
2011-06-09 09:30:00,37.46,37.64,37.35,37.64,1183700.0,37.46,37.64,37.35,37.64,1183700.0
2011-06-09 09:40:00,37.64,37.78,37.41,37.51,1157800.0,37.64,37.78,37.41,37.51,1157800.0
2011-06-09 09:50:00,37.52,37.52,37.0,37.13,1537200.0,37.52,37.52,37.0,37.13,1537200.0
2011-06-09 10:00:00,37.13,37.26,36.89,36.89,1528800.0,37.13,37.26,36.89,36.89,1528800.0
2011-06-09 10:10:00,36.9,37.45,36.89,37.38,1335600.0,36.9,37.45,36.89,37.38,1335600.0
2011-06-09 10:20:00,37.35,37.35,37.14,37.17,481600.0,37.35,37.35,37.14,37.17,481600.0
2011-06-09 10:30:00,37.17,37.46,37.16,37.37,1003800.0,37.17,37.46,37.16,37.37,1003800.0
2011-06-09 10:40:00,37.37,37.39,37.25,37.31,354200.0,37.37,37.39,37.25,37.31,354200.0
2011-06-09 10:50:00,37.33,37.41,37.22,37.28,458500.0,37.33,37.41,37.22,37.28,458500.0
2011-06-09 11:00:00,37.27,37.55,37.2,37.32,832300.0,37.27,37.55,37.2,37.32,832300.0
2011-06-09 11:10:00,37.31,37.4,37.26,37.4,459900.0,37.31,37.4,37.26,37.4,459900.0
2011-06-09 11:20:00,37.4,37.48,37.34,37.37,264600.0,37.4,37.48,37.34,37.37,264600.0
2011-06-09 11:30:00,37.36,37.39,37.23,37.26,403900.0,37.36,37.39,37.23,37.26,403900.0
2011-06-09 11:40:00,37.26,37.27,37.15,37.26,466200.0,37.26,37.27,37.15,37.26,466200.0
2011-06-09 11:50:00,37.26,37.28,37.15,37.16,325500.0,37.26,37.28,37.15,37.16,325500.0
2011-06-09 12:00:00,37.17,37.4,37.14,37.37,709800.0,37.17,37.4,37.14,37.37,709800.0
2011-06-09 12:10:00,37.39,37.42,37.33,37.36,245000.0,37.39,37.42,37.33,37.36,245000.0
2011-06-09 12:20:00,37.35,37.35,37.21,37.29,349300.0,37.35,37.35,37.21,37.29,349300.0
2011-06-09 12:30:00,37.28,37.36,37.26,37.35,207900.0,37.28,37.36,37.26,37.35,207900.0
2011-06-09 12:40:00,37.35,37.43,37.34,37.39,338800.0,37.35,37.43,37.34,37.39,338800.0
2011-06-09 12:50:00,37.38,37.4,37.33,37.34,268100.0,37.38,37.4,37.33,37.34,268100.0
2011-06-09 13:00:00,37.35,37.38,37.29,37.32,243600.0,37.35,37.38,37.29,37.32,243600.0
2011-06-09 13:10:00,37.32,37.38,37.31,37.38,164500.0,37.32,37.38,37.31,37.38,164500.0
2011-06-09 13:20:00,37.36,37.37,37.29,37.33,152600.0,37.36,37.37,37.29,37.33,152600.0
2011-06-09 13:30:00,37.34,37.38,37.33,37.34,264600.0,37.34,37.38,37.33,37.34,264600.0
2011-06-09 13:40:00,37.34,37.37,37.3,37.34,161700.0,37.34,37.37,37.3,37.34,161700.0
2011-06-09 13:50:00,37.36,37.51,37.36,37.41,522200.0,37.36,37.51,37.36,37.41,522200.0
2011-06-09 14:00:00,37.41,37.5,37.39,37.48,448700.0,37.41,37.5,37.39,37.48,448700.0
2011-06-09 14:10:00,37.49,37.59,37.48,37.51,687400.0,37.49,37.59,37.48,37.51,687400.0
2011-06-09 14:20:00,37.52,37.54,37.46,37.47,203700.0,37.52,37.54,37.46,37.47,203700.0
2011-06-09 14:30:00,37.48,37.5,37.39,37.41,277200.0,37.48,37.5,37.39,37.41,277200.0
2011-06-09 14:40:00,37.41,37.52,37.4,37.5,399000.0,37.41,37.52,37.4,37.5,399000.0
2011-06-09 14:50:00,37.52,37.56,37.48,37.55,375200.0,37.52,37.56,37.48,37.55,375200.0
2011-06-09 15:00:00,37.56,37.66,37.56,37.65,595000.0,37.56,37.66,37.56,37.65,595000.0
2011-06-09 15:10:00,37.66,37.69,37.53,37.54,564200.0,37.66,37.69,37.53,37.54,564200.0
2011-06-09 15:20:00,37.55,37.62,37.53,37.56,252700.0,37.55,37.62,37.53,37.56,252700.0
2011-06-09 15:30:00,37.57,37.65,37.54,37.64,369600.0,37.57,37.65,37.54,37.64,369600.0
2011-06-09 15:40:00,37.64,37.64,37.55,37.6,429800.0,37.64,37.64,37.55,37.6,429800.0
2011-06-09 15:50:00,37.6,37.6,37.5,37.51,888300.0,37.6,37.6,37.5,37.51,888300.0
2011-06-10 09:30:00,37.37,37.61,37.33,37.56,1271200.0,37.37,37.61,37.33,37.56,1271200.0
2011-06-10 09:40:00,37.55,37.8,37.55,37.61,1444100.0,37.55,37.8,37.55,37.61,1444100.0
2011-06-10 09:50:00,37.61,37.8,37.53,37.8,1052800.0,37.61,37.8,37.53,37.8,1052800.0
2011-06-10 10:00:00,37.8,37.8,37.37,37.52,1339800.0,37.8,37.8,37.37,37.52,1339800.0
2011-06-10 10:10:00,37.52,37.65,37.51,37.61,552300.0,37.52,37.65,37.51,37.61,552300.0
2011-06-10 10:20:00,37.6,37.6,37.4,37.56,440300.0,37.6,37.6,37.4,37.56,440300.0
2011-06-10 10:30:00,37.55,37.58,37.29,37.32,1309700.0,37.55,37.58,37.29,37.32,1309700.0
2011-06-10 10:40:00,37.3,37.34,37.2,37.21,1145200.0,37.3,37.34,37.2,37.21,1145200.0
2011-06-10 10:50:00,37.21,37.21,36.92,36.93,2417100.0,37.21,37.21,36.92,36.93,2417100.0
2011-06-10 11:00:00,36.93,37.1,36.87,36.96,1192800.0,36.93,37.1,36.87,36.96,1192800.0
2011-06-10 11:10:00,36.95,37.23,36.94,37.17,1100400.0,36.95,37.23,36.94,37.17,1100400.0
2011-06-10 11:20:00,37.16,37.3,37.13,37.21,824600.0,37.16,37.3,37.13,37.21,824600.0
2011-06-10 11:30:00,37.22,37.22,37.09,37.14,608300.0,37.22,37.22,37.09,37.14,608300.0
2011-06-10 11:40:00,37.13,37.26,37.13,37.23,546000.0,37.13,37.26,37.13,37.23,546000.0
2011-06-10 11:50:00,37.23,37.31,37.21,37.29,645400.0,37.23,37.31,37.21,37.29,645400.0
2011-06-10 12:00:00,37.27,37.36,37.27,37.33,284200.0,37.27,37.36,37.27,37.33,284200.0
2011-06-10 12:10:00,37.32,37.33,37.19,37.29,379400.0,37.32,37.33,37.19,37.29,379400.0
2011-06-10 12:20:00,37.29,37.34,37.26,37.3,232400.0,37.29,37.34,37.26,37.3,232400.0
2011-06-10 12:30:00,37.3,37.35,37.26,37.29,335300.0,37.3,37.35,37.26,37.29,335300.0
2011-06-10 12:40:00,37.28,37.29,37.2,37.21,203700.0,37.28,37.29,37.2,37.21,203700.0
2011-06-10 12:50:00,37.22,37.27,37.19,37.2,179200.0,37.22,37.27,37.19,37.2,179200.0
2011-06-10 13:00:00,37.21,37.21,37.1,37.13,366800.0,37.21,37.21,37.1,37.13,366800.0
2011-06-10 13:10:00,37.11,37.15,37.07,37.14,329000.0,37.11,37.15,37.07,37.14,329000.0
2011-06-10 13:20:00,37.14,37.17,37.08,37.15,225400.0,37.14,37.17,37.08,37.15,225400.0
2011-06-10 13:30:00,37.15,37.17,37.01,37.03,431200.0,37.15,37.17,37.01,37.03,431200.0
2011-06-10 13:40:00,37.03,37.16,37.01,37.11,445200.0,37.03,37.16,37.01,37.11,445200.0
2011-06-10 13:50:00,37.12,37.12,37.06,37.11,148400.0,37.12,37.12,37.06,37.11,148400.0
2011-06-10 14:00:00,37.11,37.23,37.11,37.14,679000.0,37.11,37.23,37.11,37.14,679000.0
2011-06-10 14:10:00,37.15,37.15,37.04,37.11,600600.0,37.15,37.15,37.04,37.11,600600.0
2011-06-10 14:20:00,37.1,37.12,36.93,36.96,1116500.0,37.1,37.12,36.93,36.96,1116500.0
2011-06-10 14:30:00,36.96,37.04,36.95,36.97,548800.0,36.96,37.04,36.95,36.97,548800.0
2011-06-10 14:40:00,36.97,36.99,36.9,36.98,655900.0,36.97,36.99,36.9,36.98,655900.0
2011-06-10 14:50:00,36.98,37.15,36.98,37.14,770000.0,36.98,37.15,36.98,37.14,770000.0
2011-06-10 15:00:00,37.14,37.17,36.96,37.02,698600.0,37.14,37.17,36.96,37.02,698600.0
2011-06-10 15:10:00,37.02,37.15,37.01,37.09,466200.0,37.02,37.15,37.01,37.09,466200.0
2011-06-10 15:20:00,37.08,37.11,37.04,37.07,546700.0,37.08,37.11,37.04,37.07,546700.0
2011-06-10 15:30:00,37.09,37.11,36.89,36.92,943600.0,37.09,37.11,36.89,36.92,943600.0
2011-06-10 15:40:00,36.92,36.95,36.83,36.84,1531600.0,36.92,36.95,36.83,36.84,1531600.0
2011-06-10 15:50:00,36.84,36.97,36.84,36.95,1729700.0,36.84,36.97,36.84,36.95,1729700.0
2011-06-13 09:30:00,37.11,37.54,36.92,37.23,2060100.0,37.11,37.54,36.92,37.23,2060100.0
2011-06-13 09:40:00,37.23,37.43,37.22,37.23,759500.0,37.23,37.43,37.22,37.23,759500.0
2011-06-13 09:50:00,37.26,37.54,37.22,37.49,820400.0,37.26,37.54,37.22,37.49,820400.0
2011-06-13 10:00:00,37.5,37.57,37.4,37.42,882700.0,37.5,37.57,37.4,37.42,882700.0
2011-06-13 10:10:00,37.4,37.47,37.24,37.38,579600.0,37.4,37.47,37.24,37.38,579600.0
2011-06-13 10:20:00,37.38,37.49,37.31,37.46,648200.0,37.38,37.49,37.31,37.46,648200.0
2011-06-13 10:30:00,37.45,37.49,37.27,37.34,522200.0,37.45,37.49,37.27,37.34,522200.0
2011-06-13 10:40:00,37.32,37.36,37.07,37.08,741300.0,37.32,37.36,37.07,37.08,741300.0
2011-06-13 10:50:00,37.08,37.14,36.92,36.94,817600.0,37.08,37.14,36.92,36.94,817600.0
2011-06-13 11:00:00,36.92,37.01,36.87,36.94,807800.0,36.92,37.01,36.87,36.94,807800.0
2011-06-13 11:10:00,36.94,37.08,36.94,37.05,594300.0,36.94,37.08,36.94,37.05,594300.0
2011-06-13 11:20:00,37.05,37.14,37.0,37.08,497000.0,37.05,37.14,37.0,37.08,497000.0
2011-06-13 11:30:00,37.08,37.11,36.97,36.98,304500.0,37.08,37.11,36.97,36.98,304500.0
2011-06-13 11:40:00,36.97,37.01,36.78,36.8,644000.0,36.97,37.01,36.78,36.8,644000.0
2011-06-13 11:50:00,36.79,36.79,36.65,36.65,669900.0,36.79,36.79,36.65,36.65,669900.0
2011-06-13 12:00:00,36.65,36.82,36.64,36.74,567000.0,36.65,36.82,36.64,36.74,567000.0
2011-06-13 12:10:00,36.76,36.81,36.67,36.67,325500.0,36.76,36.81,36.67,36.67,325500.0
2011-06-13 12:20:00,36.7,36.87,36.7,36.82,495600.0,36.7,36.87,36.7,36.82,495600.0
2011-06-13 12:30:00,36.83,36.9,36.79,36.85,299600.0,36.83,36.9,36.79,36.85,299600.0
2011-06-13 12:40:00,36.85,36.85,36.74,36.76,224000.0,36.85,36.85,36.74,36.76,224000.0
2011-06-13 12:50:00,36.76,36.77,36.65,36.68,273700.0,36.76,36.77,36.65,36.68,273700.0
2011-06-13 13:00:00,36.67,36.68,36.39,36.5,955500.0,36.67,36.68,36.39,36.5,955500.0
2011-06-13 13:10:00,36.49,36.68,36.48,36.67,642600.0,36.49,36.68,36.48,36.67,642600.0
2011-06-13 13:20:00,36.67,36.77,36.66,36.73,632100.0,36.67,36.77,36.66,36.73,632100.0
2011-06-13 13:30:00,36.73,36.78,36.66,36.73,287700.0,36.73,36.78,36.66,36.73,287700.0
2011-06-13 13:40:00,36.74,36.84,36.71,36.72,392000.0,36.74,36.84,36.71,36.72,392000.0
2011-06-13 13:50:00,36.73,36.89,36.72,36.88,471100.0,36.73,36.89,36.72,36.88,471100.0
2011-06-13 14:00:00,36.87,36.9,36.75,36.78,447300.0,36.87,36.9,36.75,36.78,447300.0
2011-06-13 14:10:00,36.78,36.83,36.71,36.76,535500.0,36.78,36.83,36.71,36.76,535500.0
2011-06-13 14:20:00,36.75,36.87,36.73,36.77,750400.0,36.75,36.87,36.73,36.77,750400.0
2011-06-13 14:30:00,36.77,36.8,36.65,36.7,429800.0,36.77,36.8,36.65,36.7,429800.0
2011-06-13 14:40:00,36.7,36.81,36.67,36.81,374500.0,36.7,36.81,36.67,36.81,374500.0
2011-06-13 14:50:00,36.81,36.81,36.7,36.7,360500.0,36.81,36.81,36.7,36.7,360500.0
2011-06-13 15:00:00,36.71,36.79,36.67,36.7,303100.0,36.71,36.79,36.67,36.7,303100.0
2011-06-13 15:10:00,36.7,36.77,36.64,36.75,382900.0,36.7,36.77,36.64,36.75,382900.0
2011-06-13 15:20:00,36.75,36.86,36.74,36.82,301700.0,36.75,36.86,36.74,36.82,301700.0
2011-06-13 15:30:00,36.82,36.83,36.74,36.75,478100.0,36.82,36.83,36.74,36.75,478100.0
2011-06-13 15:40:00,36.75,36.77,36.67,36.73,575400.0,36.75,36.77,36.67,36.73,575400.0
2011-06-13 15:50:00,36.72,36.78,36.69,36.76,637700.0,36.72,36.78,36.69,36.76,637700.0
2011-06-14 09:30:00,37.11,37.12,36.65,36.77,1605800.0,37.11,37.12,36.65,36.77,1605800.0
2011-06-14 09:40:00,36.77,36.88,36.56,36.71,1387400.0,36.77,36.88,36.56,36.71,1387400.0
2011-06-14 09:50:00,36.72,36.78,36.6,36.7,803600.0,36.72,36.78,36.6,36.7,803600.0
2011-06-14 10:00:00,36.68,36.92,36.6,36.86,1159200.0,36.68,36.92,36.6,36.86,1159200.0
2011-06-14 10:10:00,36.85,36.98,36.81,36.86,570500.0,36.85,36.98,36.81,36.86,570500.0
2011-06-14 10:20:00,36.84,36.95,36.84,36.87,406000.0,36.84,36.95,36.84,36.87,406000.0
2011-06-14 10:30:00,36.88,36.89,36.69,36.77,824600.0,36.88,36.89,36.69,36.77,824600.0
2011-06-14 10:40:00,36.79,36.85,36.7,36.81,364700.0,36.79,36.85,36.7,36.81,364700.0
2011-06-14 10:50:00,36.82,36.88,36.77,36.86,493500.0,36.82,36.88,36.77,36.86,493500.0
2011-06-14 11:00:00,36.88,37.14,36.85,37.09,1117200.0,36.88,37.14,36.85,37.09,1117200.0
2011-06-14 11:10:00,37.08,37.11,36.95,36.96,655900.0,37.08,37.11,36.95,36.96,655900.0
2011-06-14 11:20:00,36.96,36.99,36.86,36.89,357000.0,36.96,36.99,36.86,36.89,357000.0
2011-06-14 11:30:00,36.9,36.97,36.86,36.95,274400.0,36.9,36.97,36.86,36.95,274400.0
2011-06-14 11:40:00,36.96,37.04,36.93,36.93,271600.0,36.96,37.04,36.93,36.93,271600.0
2011-06-14 11:50:00,36.93,37.07,36.91,37.04,196000.0,36.93,37.07,36.91,37.04,196000.0
2011-06-14 12:00:00,37.05,37.07,36.97,36.98,303100.0,37.05,37.07,36.97,36.98,303100.0
2011-06-14 12:10:00,36.98,37.01,36.88,37.0,294700.0,36.98,37.01,36.88,37.0,294700.0
2011-06-14 12:20:00,37.0,37.01,36.89,36.96,280000.0,37.0,37.01,36.89,36.96,280000.0
2011-06-14 12:30:00,36.96,37.0,36.91,36.96,117600.0,36.96,37.0,36.91,36.96,117600.0
2011-06-14 12:40:00,36.95,36.99,36.93,36.99,76300.0,36.95,36.99,36.93,36.99,76300.0
2011-06-14 12:50:00,36.98,37.0,36.94,36.95,176400.0,36.98,37.0,36.94,36.95,176400.0
2011-06-14 13:00:00,36.95,36.98,36.8,36.9,403900.0,36.95,36.98,36.8,36.9,403900.0
2011-06-14 13:10:00,36.92,36.94,36.87,36.92,117600.0,36.92,36.94,36.87,36.92,117600.0
2011-06-14 13:20:00,36.91,36.94,36.88,36.92,254100.0,36.91,36.94,36.88,36.92,254100.0
2011-06-14 13:30:00,36.93,37.0,36.92,36.96,331100.0,36.93,37.0,36.92,36.96,331100.0
2011-06-14 13:40:00,36.96,37.03,36.93,37.0,275800.0,36.96,37.03,36.93,37.0,275800.0
2011-06-14 13:50:00,37.01,37.12,37.01,37.09,387100.0,37.01,37.12,37.01,37.09,387100.0
2011-06-14 14:00:00,37.1,37.18,37.06,37.18,371000.0,37.1,37.18,37.06,37.18,371000.0
2011-06-14 14:10:00,37.18,37.32,37.15,37.22,1035300.0,37.18,37.32,37.15,37.22,1035300.0
2011-06-14 14:20:00,37.22,37.37,37.21,37.26,932400.0,37.22,37.37,37.21,37.26,932400.0
2011-06-14 14:30:00,37.26,37.28,37.21,37.22,220500.0,37.26,37.28,37.21,37.22,220500.0
2011-06-14 14:40:00,37.21,37.27,37.13,37.26,263900.0,37.21,37.27,37.13,37.26,263900.0
2011-06-14 14:50:00,37.27,37.27,37.18,37.21,128800.0,37.27,37.27,37.18,37.21,128800.0
2011-06-14 15:00:00,37.22,37.32,37.22,37.3,469700.0,37.22,37.32,37.22,37.3,469700.0
2011-06-14 15:10:00,37.31,37.34,37.28,37.32,434000.0,37.31,37.34,37.28,37.32,434000.0
2011-06-14 15:20:00,37.32,37.35,37.23,37.28,555100.0,37.32,37.35,37.23,37.28,555100.0
2011-06-14 15:30:00,37.29,37.33,37.27,37.27,630700.0,37.29,37.33,37.27,37.27,630700.0
2011-06-14 15:40:00,37.27,37.3,37.19,37.28,691600.0,37.27,37.3,37.19,37.28,691600.0
2011-06-14 15:50:00,37.28,37.34,37.23,37.34,1075900.0,37.28,37.34,37.23,37.34,1075900.0
2011-06-15 09:30:00,37.05,37.25,37.02,37.14,996100.0,37.05,37.25,37.02,37.14,996100.0
2011-06-15 09:40:00,37.15,37.31,37.09,37.13,1110900.0,37.15,37.31,37.09,37.13,1110900.0
2011-06-15 09:50:00,37.14,37.48,37.14,37.43,1148700.0,37.14,37.48,37.14,37.43,1148700.0
2011-06-15 10:00:00,37.43,37.54,37.37,37.48,730100.0,37.43,37.54,37.37,37.48,730100.0
2011-06-15 10:10:00,37.49,37.51,37.38,37.39,550200.0,37.49,37.51,37.38,37.39,550200.0
2011-06-15 10:20:00,37.38,37.42,37.31,37.33,390600.0,37.38,37.42,37.31,37.33,390600.0
2011-06-15 10:30:00,37.33,37.38,37.22,37.3,440300.0,37.33,37.38,37.22,37.3,440300.0
2011-06-15 10:40:00,37.31,37.39,37.19,37.39,470400.0,37.31,37.39,37.19,37.39,470400.0
2011-06-15 10:50:00,37.39,37.39,37.24,37.29,308000.0,37.39,37.39,37.24,37.29,308000.0
2011-06-15 11:00:00,37.3,37.3,37.16,37.2,303100.0,37.3,37.3,37.16,37.2,303100.0
2011-06-15 11:10:00,37.2,37.2,37.08,37.18,413700.0,37.2,37.2,37.08,37.18,413700.0
2011-06-15 11:20:00,37.17,37.22,37.08,37.1,366100.0,37.17,37.22,37.08,37.1,366100.0
2011-06-15 11:30:00,37.1,37.1,36.94,36.96,824600.0,37.1,37.1,36.94,36.96,824600.0
2011-06-15 11:40:00,36.96,37.04,36.95,36.99,403200.0,36.96,37.04,36.95,36.99,403200.0
2011-06-15 11:50:00,37.01,37.01,36.96,36.99,374500.0,37.01,37.01,36.96,36.99,374500.0
2011-06-15 12:00:00,36.99,37.01,36.93,36.99,393400.0,36.99,37.01,36.93,36.99,393400.0
2011-06-15 12:10:00,36.99,37.03,36.95,36.95,548800.0,36.99,37.03,36.95,36.95,548800.0
2011-06-15 12:20:00,36.95,36.97,36.71,36.77,1259300.0,36.95,36.97,36.71,36.77,1259300.0
2011-06-15 12:30:00,36.76,36.83,36.69,36.81,820400.0,36.76,36.83,36.69,36.81,820400.0
2011-06-15 12:40:00,36.81,36.87,36.76,36.81,328300.0,36.81,36.87,36.76,36.81,328300.0
2011-06-15 12:50:00,36.81,36.82,36.68,36.7,513800.0,36.81,36.82,36.68,36.7,513800.0
2011-06-15 13:00:00,36.7,36.74,36.63,36.7,666400.0,36.7,36.74,36.63,36.7,666400.0
2011-06-15 13:10:00,36.72,36.77,36.67,36.71,211400.0,36.72,36.77,36.67,36.71,211400.0
2011-06-15 13:20:00,36.71,36.84,36.68,36.8,421400.0,36.71,36.84,36.68,36.8,421400.0
2011-06-15 13:30:00,36.81,36.82,36.71,36.72,245700.0,36.81,36.82,36.71,36.72,245700.0
2011-06-15 13:40:00,36.74,36.85,36.74,36.81,281400.0,36.74,36.85,36.74,36.81,281400.0
2011-06-15 13:50:00,36.8,36.91,36.77,36.9,215600.0,36.8,36.91,36.77,36.9,215600.0
2011-06-15 14:00:00,36.89,37.01,36.86,36.94,472500.0,36.89,37.01,36.86,36.94,472500.0
2011-06-15 14:10:00,36.95,36.96,36.73,36.73,360500.0,36.95,36.96,36.73,36.73,360500.0
2011-06-15 14:20:00,36.75,36.82,36.74,36.78,451500.0,36.75,36.82,36.74,36.78,451500.0
2011-06-15 14:30:00,36.78,36.86,36.75,36.81,202300.0,36.78,36.86,36.75,36.81,202300.0
2011-06-15 14:40:00,36.82,36.91,36.7,36.81,552300.0,36.82,36.91,36.7,36.81,552300.0
2011-06-15 14:50:00,36.81,36.85,36.68,36.69,560700.0,36.81,36.85,36.68,36.69,560700.0
2011-06-15 15:00:00,36.69,36.76,36.65,36.66,522900.0,36.69,36.76,36.65,36.66,522900.0
2011-06-15 15:10:00,36.66,36.77,36.61,36.7,623700.0,36.66,36.77,36.61,36.7,623700.0
2011-06-15 15:20:00,36.68,36.78,36.66,36.71,715400.0,36.68,36.78,36.66,36.71,715400.0
2011-06-15 15:30:00,36.72,36.77,36.69,36.75,372400.0,36.72,36.77,36.69,36.75,372400.0
2011-06-15 15:40:00,36.75,36.78,36.69,36.73,653800.0,36.75,36.78,36.69,36.73,653800.0
2011-06-15 15:50:00,36.73,36.75,36.69,36.75,1092700.0,36.73,36.75,36.69,36.75,1092700.0
2011-06-16 09:30:00,36.64,36.81,36.3,36.35,1614200.0,36.64,36.81,36.3,36.35,1614200.0
2011-06-16 09:40:00,36.33,36.4,36.1,36.1,1890700.0,36.33,36.4,36.1,36.1,1890700.0
2011-06-16 09:50:00,36.1,36.21,35.9,35.92,1885100.0,36.1,36.21,35.9,35.92,1885100.0
2011-06-16 10:00:00,35.92,36.16,35.87,36.02,1386000.0,35.92,36.16,35.87,36.02,1386000.0
2011-06-16 10:10:00,36.03,36.08,35.8,35.82,1379700.0,36.03,36.08,35.8,35.82,1379700.0
2011-06-16 10:20:00,35.82,35.91,35.8,35.87,961100.0,35.82,35.91,35.8,35.87,961100.0
2011-06-16 10:30:00,35.87,35.87,35.68,35.83,1477000.0,35.87,35.87,35.68,35.83,1477000.0
2011-06-16 10:40:00,35.81,36.04,35.81,35.96,1240400.0,35.81,36.04,35.81,35.96,1240400.0
2011-06-16 10:50:00,35.94,36.0,35.79,35.79,738500.0,35.94,36.0,35.79,35.79,738500.0
2011-06-16 11:00:00,35.8,35.86,35.74,35.83,515900.0,35.8,35.86,35.74,35.83,515900.0
2011-06-16 11:10:00,35.83,35.88,35.63,35.77,1168300.0,35.83,35.88,35.63,35.77,1168300.0
2011-06-16 11:20:00,35.76,35.8,35.62,35.66,865900.0,35.76,35.8,35.62,35.66,865900.0
2011-06-16 11:30:00,35.68,35.75,35.53,35.57,1089900.0,35.68,35.75,35.53,35.57,1089900.0
2011-06-16 11:40:00,35.56,35.6,35.46,35.56,960400.0,35.56,35.6,35.46,35.56,960400.0
2011-06-16 11:50:00,35.55,35.64,35.54,35.6,452900.0,35.55,35.64,35.54,35.6,452900.0
2011-06-16 12:00:00,35.58,35.6,35.48,35.52,446600.0,35.58,35.6,35.48,35.52,446600.0
2011-06-16 12:10:00,35.51,35.58,35.49,35.51,300300.0,35.51,35.58,35.49,35.51,300300.0
2011-06-16 12:20:00,35.5,35.51,35.41,35.46,774900.0,35.5,35.51,35.41,35.46,774900.0
2011-06-16 12:30:00,35.47,35.47,35.39,35.45,616700.0,35.47,35.47,35.39,35.45,616700.0
2011-06-16 12:40:00,35.46,35.68,35.45,35.64,1197000.0,35.46,35.68,35.45,35.64,1197000.0
2011-06-16 12:50:00,35.64,35.71,35.6,35.65,557200.0,35.64,35.71,35.6,35.65,557200.0
2011-06-16 13:00:00,35.65,35.67,35.57,35.61,266000.0,35.65,35.67,35.57,35.61,266000.0
2011-06-16 13:10:00,35.62,35.68,35.57,35.68,256900.0,35.62,35.68,35.57,35.68,256900.0
2011-06-16 13:20:00,35.68,35.78,35.64,35.69,495600.0,35.68,35.78,35.64,35.69,495600.0
2011-06-16 13:30:00,35.71,35.71,35.58,35.58,278600.0,35.71,35.71,35.58,35.58,278600.0
2011-06-16 13:40:00,35.59,35.66,35.53,35.54,575400.0,35.59,35.66,35.53,35.54,575400.0
2011-06-16 13:50:00,35.56,35.57,35.34,35.35,862400.0,35.56,35.57,35.34,35.35,862400.0
2011-06-16 14:00:00,35.36,35.41,35.25,35.29,1096900.0,35.36,35.41,35.25,35.29,1096900.0
2011-06-16 14:10:00,35.28,35.38,35.27,35.32,589400.0,35.28,35.38,35.27,35.32,589400.0
2011-06-16 14:20:00,35.31,35.37,35.27,35.28,648200.0,35.31,35.37,35.27,35.28,648200.0
2011-06-16 14:30:00,35.27,35.3,35.1,35.12,1145200.0,35.27,35.3,35.1,35.12,1145200.0
2011-06-16 14:40:00,35.12,35.16,34.98,35.02,1880200.0,35.12,35.16,34.98,35.02,1880200.0
2011-06-16 14:50:00,35.03,35.1,34.89,35.01,1488900.0,35.03,35.1,34.89,35.01,1488900.0
2011-06-16 15:00:00,35.03,35.24,35.03,35.21,806400.0,35.03,35.24,35.03,35.21,806400.0
2011-06-16 15:10:00,35.22,35.36,35.17,35.2,1005900.0,35.22,35.36,35.17,35.2,1005900.0
2011-06-16 15:20:00,35.2,35.35,35.16,35.3,800100.0,35.2,35.35,35.16,35.3,800100.0
2011-06-16 15:30:00,35.29,35.68,35.28,35.53,1714300.0,35.29,35.68,35.28,35.53,1714300.0
2011-06-16 15:40:00,35.53,35.56,35.4,35.46,1024800.0,35.53,35.56,35.4,35.46,1024800.0
2011-06-16 15:50:00,35.45,35.62,35.45,35.61,1623300.0,35.45,35.62,35.45,35.61,1623300.0
2011-06-17 09:30:00,35.86,35.98,35.31,35.49,3309600.0,35.86,35.98,35.31,35.49,3309600.0
2011-06-17 09:40:00,35.5,35.68,35.39,35.58,1327900.0,35.5,35.68,35.39,35.58,1327900.0
2011-06-17 09:50:00,35.55,35.57,35.07,35.25,1168300.0,35.55,35.57,35.07,35.25,1168300.0
2011-06-17 10:00:00,35.28,35.54,35.17,35.46,1155700.0,35.28,35.54,35.17,35.46,1155700.0
2011-06-17 10:10:00,35.45,35.55,35.38,35.47,638400.0,35.45,35.55,35.38,35.47,638400.0
2011-06-17 10:20:00,35.47,35.65,35.37,35.4,965300.0,35.47,35.65,35.37,35.4,965300.0
2011-06-17 10:30:00,35.39,35.46,35.29,35.43,502600.0,35.39,35.46,35.29,35.43,502600.0
2011-06-17 10:40:00,35.42,35.51,35.38,35.42,282800.0,35.42,35.51,35.38,35.42,282800.0
2011-06-17 10:50:00,35.41,35.45,35.24,35.24,421400.0,35.41,35.45,35.24,35.24,421400.0
2011-06-17 11:00:00,35.24,35.33,35.16,35.26,527800.0,35.24,35.33,35.16,35.26,527800.0
2011-06-17 11:10:00,35.27,35.32,35.23,35.24,211400.0,35.27,35.32,35.23,35.24,211400.0
2011-06-17 11:20:00,35.24,35.43,35.24,35.41,380100.0,35.24,35.43,35.24,35.41,380100.0
2011-06-17 11:30:00,35.41,35.5,35.38,35.39,348600.0,35.41,35.5,35.38,35.39,348600.0
2011-06-17 11:40:00,35.38,35.69,35.36,35.69,725900.0,35.38,35.69,35.36,35.69,725900.0
2011-06-17 11:50:00,35.68,35.78,35.57,35.77,772100.0,35.68,35.78,35.57,35.77,772100.0
2011-06-17 12:00:00,35.78,35.78,35.64,35.71,382200.0,35.78,35.78,35.64,35.71,382200.0
2011-06-17 12:10:00,35.71,35.73,35.65,35.66,338800.0,35.71,35.73,35.65,35.66,338800.0
2011-06-17 12:20:00,35.66,35.66,35.54,35.61,501900.0,35.66,35.66,35.54,35.61,501900.0
2011-06-17 12:30:00,35.62,35.67,35.41,35.48,1003800.0,35.62,35.67,35.41,35.48,1003800.0
2011-06-17 12:40:00,35.48,35.62,35.47,35.58,553700.0,35.48,35.62,35.47,35.58,553700.0
2011-06-17 12:50:00,35.6,35.6,35.38,35.53,893900.0,35.6,35.6,35.38,35.53,893900.0
2011-06-17 13:00:00,35.53,35.53,35.29,35.41,456400.0,35.53,35.53,35.29,35.41,456400.0
2011-06-17 13:10:00,35.42,35.46,35.32,35.35,270200.0,35.42,35.46,35.32,35.35,270200.0
2011-06-17 13:20:00,35.32,35.42,35.31,35.41,370300.0,35.32,35.42,35.31,35.41,370300.0
2011-06-17 13:30:00,35.4,35.51,35.4,35.48,585200.0,35.4,35.51,35.4,35.48,585200.0
2011-06-17 13:40:00,35.47,35.48,35.34,35.39,380100.0,35.47,35.48,35.34,35.39,380100.0
2011-06-17 13:50:00,35.39,35.45,35.32,35.43,212100.0,35.39,35.45,35.32,35.43,212100.0
2011-06-17 14:00:00,35.43,35.47,35.37,35.38,138600.0,35.43,35.47,35.37,35.38,138600.0
2011-06-17 14:10:00,35.38,35.41,35.34,35.36,296100.0,35.38,35.41,35.34,35.36,296100.0
2011-06-17 14:20:00,35.36,35.48,35.36,35.44,250600.0,35.36,35.48,35.36,35.44,250600.0
2011-06-17 14:30:00,35.45,35.49,35.37,35.42,436800.0,35.45,35.49,35.37,35.42,436800.0
2011-06-17 14:40:00,35.43,35.44,35.3,35.35,468300.0,35.43,35.44,35.3,35.35,468300.0
2011-06-17 14:50:00,35.36,35.4,35.28,35.28,511000.0,35.36,35.4,35.28,35.28,511000.0
2011-06-17 15:00:00,35.28,35.31,35.17,35.2,700000.0,35.28,35.31,35.17,35.2,700000.0
2011-06-17 15:10:00,35.2,35.22,35.14,35.17,753200.0,35.2,35.22,35.14,35.17,753200.0
2011-06-17 15:20:00,35.17,35.17,35.06,35.06,581700.0,35.17,35.17,35.06,35.06,581700.0
2011-06-17 15:30:00,35.06,35.11,34.96,35.09,1199800.0,35.06,35.11,34.96,35.09,1199800.0
2011-06-17 15:40:00,35.11,35.22,35.06,35.12,1199800.0,35.11,35.22,35.06,35.12,1199800.0
2011-06-17 15:50:00,35.1,35.14,35.07,35.1,1297100.0,35.1,35.14,35.07,35.1,1297100.0
2011-06-20 09:30:00,34.59,34.79,34.3,34.37,1755600.0,34.59,34.79,34.3,34.37,1755600.0
2011-06-20 09:40:00,34.35,34.78,34.32,34.65,1877400.0,34.35,34.78,34.32,34.65,1877400.0
2011-06-20 09:50:00,34.64,34.86,34.64,34.76,920500.0,34.64,34.86,34.64,34.76,920500.0
2011-06-20 10:00:00,34.76,35.07,34.76,34.91,1078700.0,34.76,35.07,34.76,34.91,1078700.0
2011-06-20 10:10:00,34.92,35.03,34.76,34.81,871500.0,34.92,35.03,34.76,34.81,871500.0
2011-06-20 10:20:00,34.82,34.94,34.73,34.9,464800.0,34.82,34.94,34.73,34.9,464800.0
2011-06-20 10:30:00,34.91,34.92,34.76,34.77,254800.0,34.91,34.92,34.76,34.77,254800.0
2011-06-20 10:40:00,34.77,34.89,34.73,34.81,486500.0,34.77,34.89,34.73,34.81,486500.0
2011-06-20 10:50:00,34.81,34.85,34.7,34.74,494900.0,34.81,34.85,34.7,34.74,494900.0
2011-06-20 11:00:00,34.73,34.94,34.73,34.82,436800.0,34.73,34.94,34.73,34.82,436800.0
2011-06-20 11:10:00,34.82,34.98,34.79,34.81,324100.0,34.82,34.98,34.79,34.81,324100.0
2011-06-20 11:20:00,34.79,34.93,34.73,34.86,394800.0,34.79,34.93,34.73,34.86,394800.0
2011-06-20 11:30:00,34.84,34.89,34.73,34.74,214900.0,34.84,34.89,34.73,34.74,214900.0
2011-06-20 11:40:00,34.73,34.81,34.64,34.73,369600.0,34.73,34.81,34.64,34.73,369600.0
2011-06-20 11:50:00,34.71,34.91,34.68,34.9,402500.0,34.71,34.91,34.68,34.9,402500.0
2011-06-20 12:00:00,34.9,34.98,34.86,34.88,347200.0,34.9,34.98,34.86,34.88,347200.0
2011-06-20 12:10:00,34.88,35.05,34.88,35.03,325500.0,34.88,35.05,34.88,35.03,325500.0
2011-06-20 12:20:00,35.03,35.2,34.97,35.2,565600.0,35.03,35.2,34.97,35.2,565600.0
2011-06-20 12:30:00,35.2,35.28,35.12,35.13,364000.0,35.2,35.28,35.12,35.13,364000.0
2011-06-20 12:40:00,35.11,35.26,35.06,35.21,374500.0,35.11,35.26,35.06,35.21,374500.0
2011-06-20 12:50:00,35.22,35.25,35.12,35.14,325500.0,35.22,35.25,35.12,35.14,325500.0
2011-06-20 13:00:00,35.15,35.38,35.15,35.36,493500.0,35.15,35.38,35.15,35.36,493500.0
2011-06-20 13:10:00,35.37,35.4,35.23,35.3,392000.0,35.37,35.4,35.23,35.3,392000.0
2011-06-20 13:20:00,35.28,35.3,35.24,35.24,116900.0,35.28,35.3,35.24,35.24,116900.0
2011-06-20 13:30:00,35.25,35.31,35.16,35.19,284900.0,35.25,35.31,35.16,35.19,284900.0
2011-06-20 13:40:00,35.19,35.21,35.06,35.07,345800.0,35.19,35.21,35.06,35.07,345800.0
2011-06-20 13:50:00,35.08,35.13,35.05,35.06,182000.0,35.08,35.13,35.05,35.06,182000.0
2011-06-20 14:00:00,35.06,35.23,35.06,35.17,333200.0,35.06,35.23,35.06,35.17,333200.0
2011-06-20 14:10:00,35.17,35.27,35.17,35.22,203000.0,35.17,35.27,35.17,35.22,203000.0
2011-06-20 14:20:00,35.21,35.21,35.11,35.17,277200.0,35.21,35.21,35.11,35.17,277200.0
2011-06-20 14:30:00,35.17,35.28,35.16,35.22,590800.0,35.17,35.28,35.16,35.22,590800.0
2011-06-20 14:40:00,35.22,35.28,35.17,35.19,234500.0,35.22,35.28,35.17,35.19,234500.0
2011-06-20 14:50:00,35.19,35.24,35.15,35.18,298900.0,35.19,35.24,35.15,35.18,298900.0
2011-06-20 15:00:00,35.17,35.17,35.11,35.12,184800.0,35.17,35.17,35.11,35.12,184800.0
2011-06-20 15:10:00,35.11,35.12,35.02,35.04,470400.0,35.11,35.12,35.02,35.04,470400.0
2011-06-20 15:20:00,35.04,35.08,34.96,34.97,553700.0,35.04,35.08,34.96,34.97,553700.0
2011-06-20 15:30:00,34.97,35.08,34.97,35.04,432600.0,34.97,35.08,34.97,35.04,432600.0
2011-06-20 15:40:00,35.04,35.12,35.01,35.02,353500.0,35.04,35.12,35.01,35.02,353500.0
2011-06-20 15:50:00,35.03,35.1,35.0,35.09,534100.0,35.03,35.1,35.0,35.09,534100.0
2011-06-21 09:30:00,35.09,35.1,34.69,34.91,1354500.0,35.09,35.1,34.69,34.91,1354500.0
2011-06-21 09:40:00,34.91,35.19,34.91,35.07,1102500.0,34.91,35.19,34.91,35.07,1102500.0
2011-06-21 09:50:00,35.09,35.1,34.95,34.99,652400.0,35.09,35.1,34.95,34.99,652400.0
2011-06-21 10:00:00,35.0,35.78,34.97,35.65,2069200.0,35.0,35.78,34.97,35.65,2069200.0
2011-06-21 10:10:00,35.68,35.86,35.47,35.84,1376900.0,35.68,35.86,35.47,35.84,1376900.0
2011-06-21 10:20:00,35.82,35.91,35.74,35.79,672700.0,35.82,35.91,35.74,35.79,672700.0
2011-06-21 10:30:00,35.77,35.88,35.77,35.83,481600.0,35.77,35.88,35.77,35.83,481600.0
2011-06-21 10:40:00,35.84,36.07,35.84,36.03,809200.0,35.84,36.07,35.84,36.03,809200.0
2011-06-21 10:50:00,36.03,36.19,35.99,36.01,859600.0,36.03,36.19,35.99,36.01,859600.0
2011-06-21 11:00:00,36.02,36.14,36.01,36.13,399000.0,36.02,36.14,36.01,36.13,399000.0
2011-06-21 11:10:00,36.13,36.17,36.04,36.06,463400.0,36.13,36.17,36.04,36.06,463400.0
2011-06-21 11:20:00,36.07,36.2,36.07,36.16,493500.0,36.07,36.2,36.07,36.16,493500.0
2011-06-21 11:30:00,36.18,36.4,36.16,36.32,890400.0,36.18,36.4,36.16,36.32,890400.0
2011-06-21 11:40:00,36.31,36.35,36.19,36.28,381500.0,36.31,36.35,36.19,36.28,381500.0
2011-06-21 11:50:00,36.28,36.28,36.14,36.16,413000.0,36.28,36.28,36.14,36.16,413000.0
2011-06-21 12:00:00,36.17,36.21,36.11,36.21,469000.0,36.17,36.21,36.11,36.21,469000.0
2011-06-21 12:10:00,36.21,36.21,36.13,36.18,283500.0,36.21,36.21,36.13,36.18,283500.0
2011-06-21 12:20:00,36.18,36.21,36.13,36.13,205800.0,36.18,36.21,36.13,36.13,205800.0
2011-06-21 12:30:00,36.14,36.19,36.12,36.16,228200.0,36.14,36.19,36.12,36.16,228200.0
2011-06-21 12:40:00,36.18,36.36,36.16,36.35,323400.0,36.18,36.36,36.16,36.35,323400.0
2011-06-21 12:50:00,36.35,36.39,36.29,36.36,320600.0,36.35,36.39,36.29,36.36,320600.0
2011-06-21 13:00:00,36.35,36.35,36.19,36.2,217700.0,36.35,36.35,36.19,36.2,217700.0
2011-06-21 13:10:00,36.2,36.31,36.19,36.3,236600.0,36.2,36.31,36.19,36.3,236600.0
2011-06-21 13:20:00,36.3,36.35,36.25,36.27,257600.0,36.3,36.35,36.25,36.27,257600.0
2011-06-21 13:30:00,36.26,36.32,36.19,36.19,207200.0,36.26,36.32,36.19,36.19,207200.0
2011-06-21 13:40:00,36.18,36.28,36.17,36.27,165200.0,36.18,36.28,36.17,36.27,165200.0
2011-06-21 13:50:00,36.28,36.28,36.15,36.21,226100.0,36.28,36.28,36.15,36.21,226100.0
2011-06-21 14:00:00,36.21,36.27,36.17,36.19,354900.0,36.21,36.27,36.17,36.19,354900.0
2011-06-21 14:10:00,36.19,36.22,36.12,36.15,294700.0,36.19,36.22,36.12,36.15,294700.0
2011-06-21 14:20:00,36.15,36.19,36.08,36.12,413000.0,36.15,36.19,36.08,36.12,413000.0
2011-06-21 14:30:00,36.13,36.28,36.08,36.27,414400.0,36.13,36.28,36.08,36.27,414400.0
2011-06-21 14:40:00,36.26,36.29,36.21,36.29,317800.0,36.26,36.29,36.21,36.29,317800.0
2011-06-21 14:50:00,36.28,36.29,36.23,36.26,283500.0,36.28,36.29,36.23,36.26,283500.0
2011-06-21 15:00:00,36.27,36.31,36.18,36.29,374500.0,36.27,36.31,36.18,36.29,374500.0
2011-06-21 15:10:00,36.29,36.31,36.23,36.24,276500.0,36.29,36.31,36.23,36.24,276500.0
2011-06-21 15:20:00,36.25,36.27,36.22,36.23,324800.0,36.25,36.27,36.22,36.23,324800.0
2011-06-21 15:30:00,36.22,36.26,36.16,36.21,733600.0,36.22,36.26,36.16,36.21,733600.0
2011-06-21 15:40:00,36.2,36.25,36.11,36.25,515200.0,36.2,36.25,36.11,36.25,515200.0
2011-06-21 15:50:00,36.24,36.3,36.22,36.23,1117900.0,36.24,36.3,36.22,36.23,1117900.0
2011-06-22 09:30:00,36.0,36.18,35.92,36.04,1437100.0,36.0,36.18,35.92,36.04,1437100.0
2011-06-22 09:40:00,36.03,36.04,35.84,35.89,1203300.0,36.03,36.04,35.84,35.89,1203300.0
2011-06-22 09:50:00,35.87,35.95,35.74,35.85,1123500.0,35.87,35.95,35.74,35.85,1123500.0
2011-06-22 10:00:00,35.84,35.92,35.76,35.86,716800.0,35.84,35.92,35.76,35.86,716800.0
2011-06-22 10:10:00,35.89,35.94,35.8,35.91,427700.0,35.89,35.94,35.8,35.91,427700.0
2011-06-22 10:20:00,35.9,36.06,35.87,35.94,665700.0,35.9,36.06,35.87,35.94,665700.0
2011-06-22 10:30:00,35.95,36.01,35.82,35.87,434700.0,35.95,36.01,35.82,35.87,434700.0
2011-06-22 10:40:00,35.86,35.98,35.83,35.97,338800.0,35.86,35.98,35.83,35.97,338800.0
2011-06-22 10:50:00,35.96,36.02,35.87,35.92,375200.0,35.96,36.02,35.87,35.92,375200.0
2011-06-22 11:00:00,35.94,35.96,35.79,35.79,459900.0,35.94,35.96,35.79,35.79,459900.0
2011-06-22 11:10:00,35.79,35.84,35.74,35.79,459900.0,35.79,35.84,35.74,35.79,459900.0
2011-06-22 11:20:00,35.8,35.84,35.73,35.82,473900.0,35.8,35.84,35.73,35.82,473900.0
2011-06-22 11:30:00,35.83,35.83,35.65,35.67,690900.0,35.83,35.83,35.65,35.67,690900.0
2011-06-22 11:40:00,35.66,35.67,35.47,35.59,771400.0,35.66,35.67,35.47,35.59,771400.0
2011-06-22 11:50:00,35.59,35.6,35.45,35.49,390600.0,35.59,35.6,35.45,35.49,390600.0
2011-06-22 12:00:00,35.49,35.5,35.38,35.5,560000.0,35.49,35.5,35.38,35.5,560000.0
2011-06-22 12:10:00,35.5,35.62,35.48,35.54,496300.0,35.5,35.62,35.48,35.54,496300.0
2011-06-22 12:20:00,35.55,35.58,35.5,35.55,320600.0,35.55,35.58,35.5,35.55,320600.0
2011-06-22 12:30:00,35.56,35.59,35.46,35.49,296100.0,35.56,35.59,35.46,35.49,296100.0
2011-06-22 12:40:00,35.51,35.62,35.41,35.6,321300.0,35.51,35.62,35.41,35.6,321300.0
2011-06-22 12:50:00,35.59,35.69,35.58,35.69,347200.0,35.59,35.69,35.58,35.69,347200.0
2011-06-22 13:00:00,35.67,35.68,35.61,35.66,173600.0,35.67,35.68,35.61,35.66,173600.0
2011-06-22 13:10:00,35.66,35.72,35.61,35.7,228200.0,35.66,35.72,35.61,35.7,228200.0
2011-06-22 13:20:00,35.7,35.8,35.67,35.79,389900.0,35.7,35.8,35.67,35.79,389900.0
2011-06-22 13:30:00,35.8,35.94,35.79,35.94,658700.0,35.8,35.94,35.79,35.94,658700.0
2011-06-22 13:40:00,35.94,35.98,35.92,35.93,313600.0,35.94,35.98,35.92,35.93,313600.0
2011-06-22 13:50:00,35.93,36.03,35.92,35.99,345100.0,35.93,36.03,35.92,35.99,345100.0
2011-06-22 14:00:00,36.0,36.0,35.84,35.95,759500.0,36.0,36.0,35.84,35.95,759500.0
2011-06-22 14:10:00,35.93,35.94,35.84,35.92,504000.0,35.93,35.94,35.84,35.92,504000.0
2011-06-22 14:20:00,35.92,36.0,35.91,35.99,355600.0,35.92,36.0,35.91,35.99,355600.0
2011-06-22 14:30:00,35.97,36.06,35.92,35.95,464800.0,35.97,36.06,35.92,35.95,464800.0
2011-06-22 14:40:00,35.95,35.96,35.87,35.92,292600.0,35.95,35.96,35.87,35.92,292600.0
2011-06-22 14:50:00,35.91,35.97,35.65,35.72,744800.0,35.91,35.97,35.65,35.72,744800.0
2011-06-22 15:00:00,35.72,35.78,35.69,35.76,459200.0,35.72,35.78,35.69,35.76,459200.0
2011-06-22 15:10:00,35.77,35.78,35.57,35.63,555800.0,35.77,35.78,35.57,35.63,555800.0
2011-06-22 15:20:00,35.64,35.7,35.62,35.68,270900.0,35.64,35.7,35.62,35.68,270900.0
2011-06-22 15:30:00,35.68,35.74,35.62,35.68,360500.0,35.68,35.74,35.62,35.68,360500.0
2011-06-22 15:40:00,35.68,35.68,35.46,35.52,613200.0,35.68,35.68,35.46,35.52,613200.0
2011-06-22 15:50:00,35.53,35.56,35.48,35.53,852600.0,35.53,35.56,35.48,35.53,852600.0
2011-06-23 09:30:00,35.02,35.32,34.96,35.23,1810200.0,35.02,35.32,34.96,35.23,1810200.0
2011-06-23 09:40:00,35.21,35.47,35.21,35.32,1029700.0,35.21,35.47,35.21,35.32,1029700.0
2011-06-23 09:50:00,35.32,35.36,35.09,35.31,805700.0,35.32,35.36,35.09,35.31,805700.0
2011-06-23 10:00:00,35.31,35.35,35.2,35.3,570500.0,35.31,35.35,35.2,35.3,570500.0
2011-06-23 10:10:00,35.29,35.4,35.22,35.39,492800.0,35.29,35.4,35.22,35.39,492800.0
2011-06-23 10:20:00,35.39,35.56,35.29,35.51,1038100.0,35.39,35.56,35.29,35.51,1038100.0
2011-06-23 10:30:00,35.51,35.61,35.3,35.44,1151500.0,35.51,35.61,35.3,35.44,1151500.0
2011-06-23 10:40:00,35.44,35.45,35.25,35.26,312200.0,35.44,35.45,35.25,35.26,312200.0
2011-06-23 10:50:00,35.26,35.4,35.26,35.39,235900.0,35.26,35.4,35.26,35.39,235900.0
2011-06-23 11:00:00,35.41,35.5,35.35,35.5,184100.0,35.41,35.5,35.35,35.5,184100.0
2011-06-23 11:10:00,35.48,35.54,35.41,35.48,370300.0,35.48,35.54,35.41,35.48,370300.0
2011-06-23 11:20:00,35.48,35.71,35.48,35.6,545300.0,35.48,35.71,35.48,35.6,545300.0
2011-06-23 11:30:00,35.59,35.79,35.57,35.66,637000.0,35.59,35.79,35.57,35.66,637000.0
2011-06-23 11:40:00,35.67,35.73,35.66,35.71,198800.0,35.67,35.73,35.66,35.71,198800.0
2011-06-23 11:50:00,35.68,35.88,35.68,35.88,557200.0,35.68,35.88,35.68,35.88,557200.0
2011-06-23 12:00:00,35.88,36.01,35.82,35.9,466900.0,35.88,36.01,35.82,35.9,466900.0
2011-06-23 12:10:00,35.88,35.91,35.75,35.77,429800.0,35.88,35.91,35.75,35.77,429800.0
2011-06-23 12:20:00,35.78,35.85,35.72,35.74,206500.0,35.78,35.85,35.72,35.74,206500.0
2011-06-23 12:30:00,35.73,35.87,35.71,35.87,180600.0,35.73,35.87,35.71,35.87,180600.0
2011-06-23 12:40:00,35.87,35.91,35.83,35.91,157500.0,35.87,35.91,35.83,35.91,157500.0
2011-06-23 12:50:00,35.89,35.96,35.89,35.94,181300.0,35.89,35.96,35.89,35.94,181300.0
2011-06-23 13:00:00,35.95,37.26,35.94,36.87,6680800.0,35.95,37.26,35.94,36.87,6680800.0
2011-06-23 13:10:00,36.89,36.96,36.71,36.72,2749600.0,36.89,36.96,36.71,36.72,2749600.0
2011-06-23 13:20:00,36.72,36.82,36.63,36.71,1273300.0,36.72,36.82,36.63,36.71,1273300.0
2011-06-23 13:30:00,36.71,36.91,36.7,36.73,1061900.0,36.71,36.91,36.7,36.73,1061900.0
2011-06-23 13:40:00,36.73,36.75,36.45,36.53,1572900.0,36.73,36.75,36.45,36.53,1572900.0
2011-06-23 13:50:00,36.54,36.61,36.39,36.53,780500.0,36.54,36.61,36.39,36.53,780500.0
2011-06-23 14:00:00,36.53,36.53,36.17,36.29,1192800.0,36.53,36.53,36.17,36.29,1192800.0
2011-06-23 14:10:00,36.27,36.39,36.19,36.33,640500.0,36.27,36.39,36.19,36.33,640500.0
2011-06-23 14:20:00,36.33,36.34,36.22,36.25,444500.0,36.33,36.34,36.22,36.25,444500.0
2011-06-23 14:30:00,36.25,36.48,36.24,36.28,760900.0,36.25,36.48,36.24,36.28,760900.0
2011-06-23 14:40:00,36.26,36.37,36.22,36.27,595700.0,36.26,36.37,36.22,36.27,595700.0
2011-06-23 14:50:00,36.28,36.51,36.22,36.49,833700.0,36.28,36.51,36.22,36.49,833700.0
2011-06-23 15:00:00,36.51,36.54,36.24,36.35,1090600.0,36.51,36.54,36.24,36.35,1090600.0
2011-06-23 15:10:00,36.35,36.6,36.31,36.53,952700.0,36.35,36.6,36.31,36.53,952700.0
2011-06-23 15:20:00,36.52,36.59,36.4,36.42,646100.0,36.52,36.59,36.4,36.42,646100.0
2011-06-23 15:30:00,36.4,36.44,36.3,36.36,518700.0,36.4,36.44,36.3,36.36,518700.0
2011-06-23 15:40:00,36.36,36.49,36.3,36.46,656600.0,36.36,36.49,36.3,36.46,656600.0
2011-06-23 15:50:00,36.45,36.64,36.43,36.54,1685600.0,36.45,36.64,36.43,36.54,1685600.0
2011-06-24 09:30:00,36.71,36.94,36.4,36.89,1784300.0,36.71,36.94,36.4,36.89,1784300.0
2011-06-24 09:40:00,36.86,36.96,36.69,36.77,817600.0,36.86,36.96,36.69,36.77,817600.0
2011-06-24 09:50:00,36.76,37.17,36.65,37.03,1591100.0,36.76,37.17,36.65,37.03,1591100.0
2011-06-24 10:00:00,37.02,37.14,36.9,36.96,1197000.0,37.02,37.14,36.9,36.96,1197000.0
2011-06-24 10:10:00,36.95,37.0,36.78,36.9,887600.0,36.95,37.0,36.78,36.9,887600.0
2011-06-24 10:20:00,36.9,37.01,36.82,36.86,963900.0,36.9,37.01,36.82,36.86,963900.0
2011-06-24 10:30:00,36.86,37.07,36.83,37.07,823200.0,36.86,37.07,36.83,37.07,823200.0
2011-06-24 10:40:00,37.07,37.21,37.0,37.1,1314600.0,37.07,37.21,37.0,37.1,1314600.0
2011-06-24 10:50:00,37.1,37.21,37.04,37.17,622300.0,37.1,37.21,37.04,37.17,622300.0
2011-06-24 11:00:00,37.17,37.21,37.06,37.17,588700.0,37.17,37.21,37.06,37.17,588700.0
2011-06-24 11:10:00,37.17,37.19,37.05,37.14,579600.0,37.17,37.19,37.05,37.14,579600.0
2011-06-24 11:20:00,37.12,37.14,37.01,37.13,394800.0,37.12,37.14,37.01,37.13,394800.0
2011-06-24 11:30:00,37.11,37.18,37.06,37.09,420700.0,37.11,37.18,37.06,37.09,420700.0
2011-06-24 11:40:00,37.09,37.2,37.09,37.13,528500.0,37.09,37.2,37.09,37.13,528500.0
2011-06-24 11:50:00,37.11,37.12,37.02,37.05,322700.0,37.11,37.12,37.02,37.05,322700.0
2011-06-24 12:00:00,37.06,37.12,36.98,37.01,402500.0,37.06,37.12,36.98,37.01,402500.0
2011-06-24 12:10:00,37.0,37.04,36.96,37.01,436100.0,37.0,37.04,36.96,37.01,436100.0
2011-06-24 12:20:00,36.99,37.01,36.96,37.0,333200.0,36.99,37.01,36.96,37.0,333200.0
2011-06-24 12:30:00,37.0,37.08,36.97,36.97,347900.0,37.0,37.08,36.97,36.97,347900.0
2011-06-24 12:40:00,36.97,36.98,36.82,36.82,968800.0,36.97,36.98,36.82,36.82,968800.0
2011-06-24 12:50:00,36.83,36.84,36.76,36.83,640500.0,36.83,36.84,36.76,36.83,640500.0
2011-06-24 13:00:00,36.82,36.84,36.73,36.81,499100.0,36.82,36.84,36.73,36.81,499100.0
2011-06-24 13:10:00,36.82,36.83,36.7,36.71,455000.0,36.82,36.83,36.7,36.71,455000.0
2011-06-24 13:20:00,36.71,36.85,36.64,36.79,556500.0,36.71,36.85,36.64,36.79,556500.0
2011-06-24 13:30:00,36.79,36.87,36.69,36.73,532000.0,36.79,36.87,36.69,36.73,532000.0
2011-06-24 13:40:00,36.75,36.81,36.66,36.69,305200.0,36.75,36.81,36.66,36.69,305200.0
2011-06-24 13:50:00,36.68,36.7,36.55,36.59,604800.0,36.68,36.7,36.55,36.59,604800.0
2011-06-24 14:00:00,36.59,36.6,36.43,36.46,434000.0,36.59,36.6,36.43,36.46,434000.0
2011-06-24 14:10:00,36.46,36.47,36.34,36.46,725200.0,36.46,36.47,36.34,36.46,725200.0
2011-06-24 14:20:00,36.44,36.51,36.38,36.48,359800.0,36.44,36.51,36.38,36.48,359800.0
2011-06-24 14:30:00,36.5,36.56,36.45,36.52,378000.0,36.5,36.56,36.45,36.52,378000.0
2011-06-24 14:40:00,36.52,36.6,36.48,36.52,534100.0,36.52,36.6,36.48,36.52,534100.0
2011-06-24 14:50:00,36.51,36.57,36.48,36.5,371000.0,36.51,36.57,36.48,36.5,371000.0
2011-06-24 15:00:00,36.5,36.51,36.3,36.34,772100.0,36.5,36.51,36.3,36.34,772100.0
2011-06-24 15:10:00,36.34,36.42,36.3,36.35,569100.0,36.34,36.42,36.3,36.35,569100.0
2011-06-24 15:20:00,36.35,36.47,36.32,36.43,777000.0,36.35,36.47,36.32,36.43,777000.0
2011-06-24 15:30:00,36.44,36.6,36.43,36.53,899500.0,36.44,36.6,36.43,36.53,899500.0
2011-06-24 15:40:00,36.53,36.55,36.42,36.42,628600.0,36.53,36.55,36.42,36.42,628600.0
2011-06-24 15:50:00,36.45,36.71,36.42,36.71,2312800.0,36.45,36.71,36.42,36.71,2312800.0
2011-06-27 09:30:00,36.41,36.68,36.09,36.22,1523200.0,36.41,36.68,36.09,36.22,1523200.0
2011-06-27 09:40:00,36.23,36.44,36.14,36.36,987000.0,36.23,36.44,36.14,36.36,987000.0
2011-06-27 09:50:00,36.35,36.36,36.11,36.12,783300.0,36.35,36.36,36.11,36.12,783300.0
2011-06-27 10:00:00,36.13,36.16,35.95,35.97,1093400.0,36.13,36.16,35.95,35.97,1093400.0
2011-06-27 10:10:00,35.97,36.14,35.96,36.1,592900.0,35.97,36.14,35.96,36.1,592900.0
2011-06-27 10:20:00,36.11,36.32,36.09,36.29,702800.0,36.11,36.32,36.09,36.29,702800.0
2011-06-27 10:30:00,36.29,36.39,36.21,36.31,449400.0,36.29,36.39,36.21,36.31,449400.0
2011-06-27 10:40:00,36.32,36.58,36.28,36.49,860300.0,36.32,36.58,36.28,36.49,860300.0
2011-06-27 10:50:00,36.51,36.59,36.5,36.56,457800.0,36.51,36.59,36.5,36.56,457800.0
2011-06-27 11:00:00,36.57,36.64,36.55,36.6,539700.0,36.57,36.64,36.55,36.6,539700.0
2011-06-27 11:10:00,36.61,36.61,36.45,36.51,344400.0,36.61,36.61,36.45,36.51,344400.0
2011-06-27 11:20:00,36.53,36.61,36.48,36.6,273000.0,36.53,36.61,36.48,36.6,273000.0
2011-06-27 11:30:00,36.61,36.63,36.56,36.59,552300.0,36.61,36.63,36.56,36.59,552300.0
2011-06-27 11:40:00,36.59,36.75,36.53,36.75,631400.0,36.59,36.75,36.53,36.75,631400.0
2011-06-27 11:50:00,36.74,36.98,36.7,36.91,1000300.0,36.74,36.98,36.7,36.91,1000300.0
2011-06-27 12:00:00,36.92,37.23,36.92,37.17,1246700.0,36.92,37.23,36.92,37.17,1246700.0
2011-06-27 12:10:00,37.16,37.21,37.03,37.05,428400.0,37.16,37.21,37.03,37.05,428400.0
2011-06-27 12:20:00,37.05,37.33,37.05,37.3,687400.0,37.05,37.33,37.05,37.3,687400.0
2011-06-27 12:30:00,37.31,37.37,37.24,37.26,565600.0,37.31,37.37,37.24,37.26,565600.0
2011-06-27 12:40:00,37.26,37.32,37.24,37.32,283500.0,37.26,37.32,37.24,37.32,283500.0
2011-06-27 12:50:00,37.33,37.49,37.32,37.42,938000.0,37.33,37.49,37.32,37.42,938000.0
2011-06-27 13:00:00,37.42,37.43,37.32,37.39,236600.0,37.42,37.43,37.32,37.39,236600.0
2011-06-27 13:10:00,37.37,37.42,37.26,37.35,344400.0,37.37,37.42,37.26,37.35,344400.0
2011-06-27 13:20:00,37.36,37.36,37.18,37.22,430500.0,37.36,37.36,37.18,37.22,430500.0
2011-06-27 13:30:00,37.21,37.26,37.19,37.2,245700.0,37.21,37.26,37.19,37.2,245700.0
2011-06-27 13:40:00,37.2,37.27,37.18,37.23,135800.0,37.2,37.27,37.18,37.23,135800.0
2011-06-27 13:50:00,37.23,37.25,37.1,37.17,406700.0,37.23,37.25,37.1,37.17,406700.0
2011-06-27 14:00:00,37.17,37.33,37.17,37.31,486500.0,37.17,37.33,37.17,37.31,486500.0
2011-06-27 14:10:00,37.31,37.39,37.27,37.36,567700.0,37.31,37.39,37.27,37.36,567700.0
2011-06-27 14:20:00,37.37,37.41,37.3,37.41,376600.0,37.37,37.41,37.3,37.41,376600.0
2011-06-27 14:30:00,37.39,37.47,37.36,37.46,515200.0,37.39,37.47,37.36,37.46,515200.0
2011-06-27 14:40:00,37.46,37.47,37.39,37.45,330400.0,37.46,37.47,37.39,37.45,330400.0
2011-06-27 14:50:00,37.45,37.48,37.31,37.33,415800.0,37.45,37.48,37.31,37.33,415800.0
2011-06-27 15:00:00,37.34,37.39,37.21,37.24,424200.0,37.34,37.39,37.21,37.24,424200.0
2011-06-27 15:10:00,37.24,37.31,37.22,37.25,295400.0,37.24,37.31,37.22,37.25,295400.0
2011-06-27 15:20:00,37.24,37.31,37.24,37.27,305900.0,37.24,37.31,37.24,37.27,305900.0
2011-06-27 15:30:00,37.27,37.31,37.23,37.24,339500.0,37.27,37.31,37.23,37.24,339500.0
2011-06-27 15:40:00,37.23,37.28,37.18,37.19,436800.0,37.23,37.28,37.18,37.19,436800.0
2011-06-27 15:50:00,37.2,37.24,37.11,37.17,982100.0,37.2,37.24,37.11,37.17,982100.0
2011-06-28 09:30:00,37.41,37.63,37.22,37.63,1230600.0,37.41,37.63,37.22,37.63,1230600.0
2011-06-28 09:40:00,37.64,37.84,37.57,37.72,1297100.0,37.64,37.84,37.57,37.72,1297100.0
2011-06-28 09:50:00,37.72,37.85,37.71,37.74,871500.0,37.72,37.85,37.71,37.74,871500.0
2011-06-28 10:00:00,37.74,37.8,37.66,37.8,764400.0,37.74,37.8,37.66,37.8,764400.0
2011-06-28 10:10:00,37.8,37.8,37.69,37.74,499100.0,37.8,37.8,37.69,37.74,499100.0
2011-06-28 10:20:00,37.72,37.79,37.63,37.77,415100.0,37.72,37.79,37.63,37.77,415100.0
2011-06-28 10:30:00,37.77,37.87,37.76,37.8,697900.0,37.77,37.87,37.76,37.8,697900.0
2011-06-28 10:40:00,37.8,38.01,37.8,37.94,822500.0,37.8,38.01,37.8,37.94,822500.0
2011-06-28 10:50:00,37.95,37.96,37.85,37.88,534800.0,37.95,37.96,37.85,37.88,534800.0
2011-06-28 11:00:00,37.88,37.98,37.83,37.93,546700.0,37.88,37.98,37.83,37.93,546700.0
2011-06-28 11:10:00,37.94,38.06,37.94,37.99,513800.0,37.94,38.06,37.94,37.99,513800.0
2011-06-28 11:20:00,38.01,38.08,37.99,38.03,343000.0,38.01,38.08,37.99,38.03,343000.0
2011-06-28 11:30:00,38.04,38.08,37.93,37.94,334600.0,38.04,38.08,37.93,37.94,334600.0
2011-06-28 11:40:00,37.95,37.99,37.89,37.95,315000.0,37.95,37.99,37.89,37.95,315000.0
2011-06-28 11:50:00,37.96,37.98,37.9,37.92,170100.0,37.96,37.98,37.9,37.92,170100.0
2011-06-28 12:00:00,37.94,37.96,37.9,37.91,186900.0,37.94,37.96,37.9,37.91,186900.0
2011-06-28 12:10:00,37.91,37.91,37.83,37.84,319200.0,37.91,37.91,37.83,37.84,319200.0
2011-06-28 12:20:00,37.84,37.85,37.79,37.83,297500.0,37.84,37.85,37.79,37.83,297500.0
2011-06-28 12:30:00,37.82,37.92,37.8,37.88,219800.0,37.82,37.92,37.8,37.88,219800.0
2011-06-28 12:40:00,37.88,37.9,37.82,37.85,203000.0,37.88,37.9,37.82,37.85,203000.0
2011-06-28 12:50:00,37.85,37.91,37.81,37.82,125300.0,37.85,37.91,37.81,37.82,125300.0
2011-06-28 13:00:00,37.82,37.9,37.8,37.85,195300.0,37.82,37.9,37.8,37.85,195300.0
2011-06-28 13:10:00,37.86,37.88,37.8,37.86,175000.0,37.86,37.88,37.8,37.86,175000.0
2011-06-28 13:20:00,37.88,37.89,37.85,37.87,133700.0,37.88,37.89,37.85,37.87,133700.0
2011-06-28 13:30:00,37.86,37.88,37.79,37.83,118300.0,37.86,37.88,37.79,37.83,118300.0
2011-06-28 13:40:00,37.85,37.86,37.8,37.84,93100.0,37.85,37.86,37.8,37.84,93100.0
2011-06-28 13:50:00,37.83,37.86,37.8,37.85,148400.0,37.83,37.86,37.8,37.85,148400.0
2011-06-28 14:00:00,37.84,37.86,37.77,37.81,186900.0,37.84,37.86,37.77,37.81,186900.0
2011-06-28 14:10:00,37.82,37.85,37.77,37.79,156800.0,37.82,37.85,37.77,37.79,156800.0
2011-06-28 14:20:00,37.83,37.87,37.77,37.86,404600.0,37.83,37.87,37.77,37.86,404600.0
2011-06-28 14:30:00,37.87,37.88,37.8,37.83,340900.0,37.87,37.88,37.8,37.83,340900.0
2011-06-28 14:40:00,37.83,37.85,37.78,37.81,209300.0,37.83,37.85,37.78,37.81,209300.0
2011-06-28 14:50:00,37.81,37.81,37.71,37.75,338100.0,37.81,37.81,37.71,37.75,338100.0
2011-06-28 15:00:00,37.77,37.77,37.69,37.7,284900.0,37.77,37.77,37.69,37.7,284900.0
2011-06-28 15:10:00,37.71,37.74,37.68,37.7,418600.0,37.71,37.74,37.68,37.7,418600.0
2011-06-28 15:20:00,37.7,37.76,37.69,37.74,284200.0,37.7,37.76,37.69,37.74,284200.0
2011-06-28 15:30:00,37.74,37.75,37.66,37.7,375200.0,37.74,37.75,37.66,37.7,375200.0
2011-06-28 15:40:00,37.7,37.81,37.68,37.77,441700.0,37.7,37.81,37.68,37.77,441700.0
2011-06-28 15:50:00,37.78,37.87,37.76,37.87,744100.0,37.78,37.87,37.76,37.87,744100.0
2011-06-29 09:30:00,38.11,38.18,37.86,37.9,1333500.0,38.11,38.18,37.86,37.9,1333500.0
2011-06-29 09:40:00,37.89,38.11,37.84,38.09,715400.0,37.89,38.11,37.84,38.09,715400.0
2011-06-29 09:50:00,38.11,38.18,38.02,38.08,625800.0,38.11,38.18,38.02,38.08,625800.0
2011-06-29 10:00:00,38.07,38.14,38.02,38.11,784000.0,38.07,38.14,38.02,38.11,784000.0
2011-06-29 10:10:00,38.12,38.34,38.08,38.29,1026900.0,38.12,38.34,38.08,38.29,1026900.0
2011-06-29 10:20:00,38.29,38.39,38.23,38.31,752500.0,38.29,38.39,38.23,38.31,752500.0
2011-06-29 10:30:00,38.31,38.32,38.16,38.26,367500.0,38.31,38.32,38.16,38.26,367500.0
2011-06-29 10:40:00,38.26,38.28,38.1,38.1,508900.0,38.26,38.28,38.1,38.1,508900.0
2011-06-29 10:50:00,38.1,38.17,38.06,38.14,432600.0,38.1,38.17,38.06,38.14,432600.0
2011-06-29 11:00:00,38.12,38.17,38.02,38.14,588000.0,38.12,38.17,38.02,38.14,588000.0
2011-06-29 11:10:00,38.15,38.21,38.12,38.18,366100.0,38.15,38.21,38.12,38.18,366100.0
2011-06-29 11:20:00,38.17,38.21,38.14,38.18,221900.0,38.17,38.21,38.14,38.18,221900.0
2011-06-29 11:30:00,38.17,38.2,38.09,38.09,293300.0,38.17,38.2,38.09,38.09,293300.0
2011-06-29 11:40:00,38.09,38.09,37.73,37.79,1190700.0,38.09,38.09,37.73,37.79,1190700.0
2011-06-29 11:50:00,37.79,37.9,37.72,37.8,532000.0,37.79,37.9,37.72,37.8,532000.0
2011-06-29 12:00:00,37.79,37.9,37.73,37.85,438200.0,37.79,37.9,37.73,37.85,438200.0
2011-06-29 12:10:00,37.86,38.09,37.85,38.07,602700.0,37.86,38.09,37.85,38.07,602700.0
2011-06-29 12:20:00,38.07,38.08,37.99,38.0,221200.0,38.07,38.08,37.99,38.0,221200.0
2011-06-29 12:30:00,38.01,38.11,38.01,38.1,195300.0,38.01,38.11,38.01,38.1,195300.0
2011-06-29 12:40:00,38.08,38.11,38.02,38.06,184800.0,38.08,38.11,38.02,38.06,184800.0
2011-06-29 12:50:00,38.07,38.1,38.04,38.04,130200.0,38.07,38.1,38.04,38.04,130200.0
2011-06-29 13:00:00,38.05,38.05,37.99,38.02,144200.0,38.05,38.05,37.99,38.02,144200.0
2011-06-29 13:10:00,38.02,38.04,37.91,37.96,216300.0,38.02,38.04,37.91,37.96,216300.0
2011-06-29 13:20:00,37.94,37.99,37.94,37.97,119700.0,37.94,37.99,37.94,37.97,119700.0
2011-06-29 13:30:00,37.98,38.02,37.94,37.97,91000.0,37.98,38.02,37.94,37.97,91000.0
2011-06-29 13:40:00,37.98,37.99,37.89,37.9,171500.0,37.98,37.99,37.89,37.9,171500.0
2011-06-29 13:50:00,37.9,37.91,37.84,37.89,238000.0,37.9,37.91,37.84,37.89,238000.0
2011-06-29 14:00:00,37.89,37.96,37.86,37.87,176400.0,37.89,37.96,37.86,37.87,176400.0
2011-06-29 14:10:00,37.87,37.88,37.76,37.8,512400.0,37.87,37.88,37.76,37.8,512400.0
2011-06-29 14:20:00,37.81,37.83,37.67,37.75,546000.0,37.81,37.83,37.67,37.75,546000.0
2011-06-29 14:30:00,37.76,37.79,37.63,37.63,557900.0,37.76,37.79,37.63,37.63,557900.0
2011-06-29 14:40:00,37.63,37.67,37.57,37.6,683200.0,37.63,37.67,37.57,37.6,683200.0
2011-06-29 14:50:00,37.6,37.7,37.6,37.66,363300.0,37.6,37.7,37.6,37.66,363300.0
2011-06-29 15:00:00,37.67,37.68,37.6,37.64,163800.0,37.67,37.68,37.6,37.64,163800.0
2011-06-29 15:10:00,37.64,37.82,37.64,37.8,438200.0,37.64,37.82,37.64,37.8,438200.0
2011-06-29 15:20:00,37.8,37.92,37.77,37.79,385700.0,37.8,37.92,37.77,37.79,385700.0
2011-06-29 15:30:00,37.81,37.89,37.8,37.88,266700.0,37.81,37.89,37.8,37.88,266700.0
2011-06-29 15:40:00,37.88,37.92,37.77,37.84,398300.0,37.88,37.92,37.77,37.84,398300.0
2011-06-29 15:50:00,37.83,37.88,37.81,37.85,509600.0,37.83,37.88,37.81,37.85,509600.0
2011-06-30 09:30:00,37.81,37.86,37.46,37.58,983500.0,37.81,37.86,37.46,37.58,983500.0
2011-06-30 09:40:00,37.56,37.69,37.49,37.56,1103200.0,37.56,37.69,37.49,37.56,1103200.0
2011-06-30 09:50:00,37.57,37.57,37.44,37.5,656600.0,37.57,37.57,37.44,37.5,656600.0
2011-06-30 10:00:00,37.51,37.65,37.48,37.57,540400.0,37.51,37.65,37.48,37.57,540400.0
2011-06-30 10:10:00,37.57,37.6,37.52,37.55,442400.0,37.57,37.6,37.52,37.55,442400.0
2011-06-30 10:20:00,37.57,37.65,37.47,37.5,455000.0,37.57,37.65,37.47,37.5,455000.0
2011-06-30 10:30:00,37.5,37.54,37.4,37.44,683900.0,37.5,37.54,37.4,37.44,683900.0
2011-06-30 10:40:00,37.43,37.43,37.29,37.36,629300.0,37.43,37.43,37.29,37.36,629300.0
2011-06-30 10:50:00,37.36,37.4,37.26,37.3,580300.0,37.36,37.4,37.26,37.3,580300.0
2011-06-30 11:00:00,37.31,37.51,37.3,37.43,432600.0,37.31,37.51,37.3,37.43,432600.0
2011-06-30 11:10:00,37.43,37.5,37.4,37.49,284200.0,37.43,37.5,37.4,37.49,284200.0
2011-06-30 11:20:00,37.49,37.56,37.47,37.55,438200.0,37.49,37.56,37.47,37.55,438200.0
2011-06-30 11:30:00,37.55,37.81,37.54,37.72,936600.0,37.55,37.81,37.54,37.72,936600.0
2011-06-30 11:40:00,37.7,37.73,37.58,37.65,408100.0,37.7,37.73,37.58,37.65,408100.0
2011-06-30 11:50:00,37.64,37.68,37.58,37.63,314300.0,37.64,37.68,37.58,37.63,314300.0
2011-06-30 12:00:00,37.61,37.7,37.58,37.7,193200.0,37.61,37.7,37.58,37.7,193200.0
2011-06-30 12:10:00,37.7,37.71,37.61,37.63,175700.0,37.7,37.71,37.61,37.63,175700.0
2011-06-30 12:20:00,37.62,37.64,37.47,37.47,299600.0,37.62,37.64,37.47,37.47,299600.0
2011-06-30 12:30:00,37.5,37.53,37.41,37.44,294000.0,37.5,37.53,37.41,37.44,294000.0
2011-06-30 12:40:00,37.46,37.47,37.42,37.44,319900.0,37.46,37.47,37.42,37.44,319900.0
2011-06-30 12:50:00,37.44,37.44,37.32,37.34,303100.0,37.44,37.44,37.32,37.34,303100.0
2011-06-30 13:00:00,37.33,37.38,37.29,37.33,331100.0,37.33,37.38,37.29,37.33,331100.0
2011-06-30 13:10:00,37.33,37.37,37.33,37.34,221200.0,37.33,37.37,37.33,37.34,221200.0
2011-06-30 13:20:00,37.33,37.33,37.27,37.32,323400.0,37.33,37.33,37.27,37.32,323400.0
2011-06-30 13:30:00,37.32,37.43,37.31,37.4,203000.0,37.32,37.43,37.31,37.4,203000.0
2011-06-30 13:40:00,37.39,37.44,37.37,37.4,181300.0,37.39,37.44,37.37,37.4,181300.0
2011-06-30 13:50:00,37.4,37.45,37.32,37.45,214900.0,37.4,37.45,37.32,37.45,214900.0
2011-06-30 14:00:00,37.43,37.49,37.41,37.49,249200.0,37.43,37.49,37.41,37.49,249200.0
2011-06-30 14:10:00,37.49,37.57,37.49,37.53,242900.0,37.49,37.57,37.49,37.53,242900.0
2011-06-30 14:20:00,37.54,37.6,37.52,37.54,239400.0,37.54,37.6,37.52,37.54,239400.0
2011-06-30 14:30:00,37.54,37.59,37.52,37.54,241500.0,37.54,37.59,37.52,37.54,241500.0
2011-06-30 14:40:00,37.54,37.56,37.46,37.46,247800.0,37.54,37.56,37.46,37.46,247800.0
2011-06-30 14:50:00,37.47,37.55,37.46,37.46,159600.0,37.47,37.55,37.46,37.46,159600.0
2011-06-30 15:00:00,37.47,37.52,37.44,37.47,261800.0,37.47,37.52,37.44,37.47,261800.0
2011-06-30 15:10:00,37.49,37.56,37.43,37.55,434700.0,37.49,37.56,37.43,37.55,434700.0
2011-06-30 15:20:00,37.54,37.57,37.5,37.54,380100.0,37.54,37.57,37.5,37.54,380100.0
2011-06-30 15:30:00,37.54,37.6,37.53,37.57,483700.0,37.54,37.6,37.53,37.57,483700.0
2011-06-30 15:40:00,37.56,37.6,37.52,37.54,484400.0,37.56,37.6,37.52,37.54,484400.0
2011-06-30 15:50:00,37.54,37.57,37.49,37.53,994700.0,37.54,37.57,37.49,37.53,994700.0
2011-07-01 09:30:00,37.44,37.61,37.44,37.57,627200.0,37.44,37.61,37.44,37.57,627200.0
2011-07-01 09:40:00,37.58,37.84,37.56,37.74,697200.0,37.58,37.84,37.56,37.74,697200.0
2011-07-01 09:50:00,37.74,38.04,37.74,38.04,979300.0,37.74,38.04,37.74,38.04,979300.0
2011-07-01 10:00:00,38.04,38.09,37.83,37.83,1177400.0,38.04,38.09,37.83,37.83,1177400.0
2011-07-01 10:10:00,37.83,37.94,37.68,37.73,1076600.0,37.83,37.94,37.68,37.73,1076600.0
2011-07-01 10:20:00,37.73,37.89,37.7,37.87,586600.0,37.73,37.89,37.7,37.87,586600.0
2011-07-01 10:30:00,37.86,37.92,37.81,37.83,322700.0,37.86,37.92,37.81,37.83,322700.0
2011-07-01 10:40:00,37.83,37.92,37.81,37.87,214200.0,37.83,37.92,37.81,37.87,214200.0
2011-07-01 10:50:00,37.88,37.91,37.85,37.87,130900.0,37.88,37.91,37.85,37.87,130900.0
2011-07-01 11:00:00,37.88,37.95,37.86,37.93,213500.0,37.88,37.95,37.86,37.93,213500.0
2011-07-01 11:10:00,37.93,38.0,37.9,38.0,289100.0,37.93,38.0,37.9,38.0,289100.0
2011-07-01 11:20:00,37.99,38.02,37.98,37.99,273000.0,37.99,38.02,37.98,37.99,273000.0
2011-07-01 11:30:00,37.99,38.02,37.98,38.0,355600.0,37.99,38.02,37.98,38.0,355600.0
2011-07-01 11:40:00,38.01,38.07,38.0,38.07,448700.0,38.01,38.07,38.0,38.07,448700.0
2011-07-01 11:50:00,38.07,38.14,38.06,38.12,515200.0,38.07,38.14,38.06,38.12,515200.0
2011-07-01 12:00:00,38.12,38.25,38.1,38.16,767900.0,38.12,38.25,38.1,38.16,767900.0
2011-07-01 12:10:00,38.16,38.29,38.14,38.25,711900.0,38.16,38.29,38.14,38.25,711900.0
2011-07-01 12:20:00,38.24,38.27,38.22,38.24,261800.0,38.24,38.27,38.22,38.24,261800.0
2011-07-01 12:30:00,38.24,38.31,38.2,38.22,541800.0,38.24,38.31,38.2,38.22,541800.0
2011-07-01 12:40:00,38.21,38.21,38.14,38.2,314300.0,38.21,38.21,38.14,38.2,314300.0
2011-07-01 12:50:00,38.19,38.2,37.49,37.75,4824400.0,38.19,38.2,37.49,37.75,4824400.0
2011-07-01 13:00:00,37.74,38.07,37.72,38.0,1776600.0,37.74,38.07,37.72,38.0,1776600.0
2011-07-01 13:10:00,38.02,38.03,37.9,38.0,780500.0,38.02,38.03,37.9,38.0,780500.0
2011-07-01 13:20:00,38.01,38.15,38.01,38.11,819700.0,38.01,38.15,38.01,38.11,819700.0
2011-07-01 13:30:00,38.12,38.18,38.05,38.13,273000.0,38.12,38.18,38.05,38.13,273000.0
2011-07-01 13:40:00,38.12,38.16,38.09,38.12,264600.0,38.12,38.16,38.09,38.12,264600.0
2011-07-01 13:50:00,38.13,38.16,37.94,38.01,547400.0,38.13,38.16,37.94,38.01,547400.0
2011-07-01 14:00:00,38.01,38.09,38.0,38.07,389200.0,38.01,38.09,38.0,38.07,389200.0
2011-07-01 14:10:00,38.07,38.09,37.98,38.05,492100.0,38.07,38.09,37.98,38.05,492100.0
2011-07-01 14:20:00,38.04,38.13,38.03,38.1,499800.0,38.04,38.13,38.03,38.1,499800.0
2011-07-01 14:30:00,38.11,38.14,38.07,38.08,401800.0,38.11,38.14,38.07,38.08,401800.0
2011-07-01 14:40:00,38.09,38.14,38.04,38.11,392000.0,38.09,38.14,38.04,38.11,392000.0
2011-07-01 14:50:00,38.11,38.19,38.1,38.17,402500.0,38.11,38.19,38.1,38.17,402500.0
2011-07-01 15:00:00,38.18,38.24,38.15,38.2,587300.0,38.18,38.24,38.15,38.2,587300.0
2011-07-01 15:10:00,38.2,38.32,38.19,38.24,816900.0,38.2,38.32,38.19,38.24,816900.0
2011-07-01 15:20:00,38.24,38.28,38.2,38.25,445200.0,38.24,38.28,38.2,38.25,445200.0
2011-07-01 15:30:00,38.25,38.32,38.23,38.31,632800.0,38.25,38.32,38.23,38.31,632800.0
2011-07-01 15:40:00,38.31,38.32,38.24,38.25,757400.0,38.31,38.32,38.24,38.25,757400.0
2011-07-01 15:50:00,38.25,38.3,38.23,38.28,1209600.0,38.25,38.3,38.23,38.28,1209600.0
2011-07-05 09:30:00,39.41,40.43,39.39,40.09,6622700.0,39.41,40.43,39.39,40.09,6622700.0
2011-07-05 09:40:00,40.11,40.33,39.94,40.25,2877000.0,40.11,40.33,39.94,40.25,2877000.0
2011-07-05 09:50:00,40.25,40.5,40.21,40.46,3227000.0,40.25,40.5,40.21,40.46,3227000.0
2011-07-05 10:00:00,40.45,40.48,40.17,40.26,1540000.0,40.45,40.48,40.17,40.26,1540000.0
2011-07-05 10:10:00,40.28,40.28,40.14,40.2,1243900.0,40.28,40.28,40.14,40.2,1243900.0
2011-07-05 10:20:00,40.2,40.34,40.15,40.33,1427300.0,40.2,40.34,40.15,40.33,1427300.0
2011-07-05 10:30:00,40.3,40.42,40.25,40.33,988400.0,40.3,40.42,40.25,40.33,988400.0
2011-07-05 10:40:00,40.34,40.49,40.29,40.36,1194900.0,40.34,40.49,40.29,40.36,1194900.0
2011-07-05 10:50:00,40.37,40.38,40.19,40.32,773500.0,40.37,40.38,40.19,40.32,773500.0
2011-07-05 11:00:00,40.32,40.41,40.26,40.41,747600.0,40.32,40.41,40.26,40.41,747600.0
2011-07-05 11:10:00,40.4,40.46,40.35,40.43,791700.0,40.4,40.46,40.35,40.43,791700.0
2011-07-05 11:20:00,40.44,40.58,40.37,40.58,979300.0,40.44,40.58,40.37,40.58,979300.0
2011-07-05 11:30:00,40.59,40.68,40.48,40.63,1801800.0,40.59,40.68,40.48,40.63,1801800.0
2011-07-05 11:40:00,40.6,40.71,40.59,40.62,911400.0,40.6,40.71,40.59,40.62,911400.0
2011-07-05 11:50:00,40.61,40.63,40.5,40.57,649600.0,40.61,40.63,40.5,40.57,649600.0
2011-07-05 12:00:00,40.57,40.6,40.5,40.54,466900.0,40.57,40.6,40.5,40.54,466900.0
2011-07-05 12:10:00,40.55,40.64,40.54,40.59,373100.0,40.55,40.64,40.54,40.59,373100.0
2011-07-05 12:20:00,40.59,40.73,40.58,40.7,823900.0,40.59,40.73,40.58,40.7,823900.0
2011-07-05 12:30:00,40.71,40.96,40.64,40.93,2100700.0,40.71,40.96,40.64,40.93,2100700.0
2011-07-05 12:40:00,40.96,41.14,40.88,41.09,1697500.0,40.96,41.14,40.88,41.09,1697500.0
2011-07-05 12:50:00,41.09,41.6,41.01,41.49,2899400.0,41.09,41.6,41.01,41.49,2899400.0
2011-07-05 13:00:00,41.51,41.54,41.23,41.32,2051700.0,41.51,41.54,41.23,41.32,2051700.0
2011-07-05 13:10:00,41.32,41.36,41.24,41.29,850500.0,41.32,41.36,41.24,41.29,850500.0
2011-07-05 13:20:00,41.29,41.36,41.15,41.22,1082200.0,41.29,41.36,41.15,41.22,1082200.0
2011-07-05 13:30:00,41.21,41.29,41.08,41.29,1002400.0,41.21,41.29,41.08,41.29,1002400.0
2011-07-05 13:40:00,41.29,41.4,41.21,41.4,1139600.0,41.29,41.4,41.21,41.4,1139600.0
2011-07-05 13:50:00,41.4,41.4,41.25,41.32,963200.0,41.4,41.4,41.25,41.32,963200.0
2011-07-05 14:00:00,41.33,41.36,41.04,41.04,1306200.0,41.33,41.36,41.04,41.04,1306200.0
2011-07-05 14:10:00,41.04,41.27,41.04,41.18,1042300.0,41.04,41.27,41.04,41.18,1042300.0
2011-07-05 14:20:00,41.18,41.19,40.92,40.94,1465100.0,41.18,41.19,40.92,40.94,1465100.0
2011-07-05 14:30:00,40.94,41.04,40.83,40.93,1427300.0,40.94,41.04,40.83,40.93,1427300.0
2011-07-05 14:40:00,40.94,40.99,40.83,40.94,1068200.0,40.94,40.99,40.83,40.94,1068200.0
2011-07-05 14:50:00,40.94,40.98,40.81,40.93,1171100.0,40.94,40.98,40.81,40.93,1171100.0
2011-07-05 15:00:00,40.93,41.12,40.86,41.1,1588300.0,40.93,41.12,40.86,41.1,1588300.0
2011-07-05 15:10:00,41.1,41.28,41.08,41.28,1706600.0,41.1,41.28,41.08,41.28,1706600.0
2011-07-05 15:20:00,41.28,41.39,41.25,41.28,1607200.0,41.28,41.39,41.25,41.28,1607200.0
2011-07-05 15:30:00,41.28,41.41,41.22,41.37,1727600.0,41.28,41.41,41.22,41.37,1727600.0
2011-07-05 15:40:00,41.36,41.5,41.35,41.39,1996400.0,41.36,41.5,41.35,41.39,1996400.0
2011-07-05 15:50:00,41.39,41.41,41.28,41.37,2403100.0,41.39,41.41,41.28,41.37,2403100.0
2011-07-06 09:30:00,40.95,40.97,40.64,40.7,2915500.0,40.95,40.97,40.64,40.7,2915500.0
2011-07-06 09:40:00,40.72,41.39,40.7,41.19,3162600.0,40.72,41.39,40.7,41.19,3162600.0
2011-07-06 09:50:00,41.22,41.54,41.1,41.42,2473800.0,41.22,41.54,41.1,41.42,2473800.0
2011-07-06 10:00:00,41.39,41.44,41.0,41.05,1882300.0,41.39,41.44,41.0,41.05,1882300.0
2011-07-06 10:10:00,41.05,41.21,40.95,41.1,814100.0,41.05,41.21,40.95,41.1,814100.0
2011-07-06 10:20:00,41.08,41.36,41.04,41.3,747600.0,41.08,41.36,41.04,41.3,747600.0
2011-07-06 10:30:00,41.3,41.35,41.15,41.26,644700.0,41.3,41.35,41.15,41.26,644700.0
2011-07-06 10:40:00,41.26,41.28,41.03,41.17,636300.0,41.26,41.28,41.03,41.17,636300.0
2011-07-06 10:50:00,41.17,41.29,41.14,41.2,459900.0,41.17,41.29,41.14,41.2,459900.0
2011-07-06 11:00:00,41.19,41.28,41.17,41.25,347900.0,41.19,41.28,41.17,41.25,347900.0
2011-07-06 11:10:00,41.24,41.4,41.23,41.35,784700.0,41.24,41.4,41.23,41.35,784700.0
2011-07-06 11:20:00,41.38,41.42,41.23,41.29,534800.0,41.38,41.42,41.23,41.29,534800.0
2011-07-06 11:30:00,41.31,41.38,41.22,41.22,480200.0,41.31,41.38,41.22,41.22,480200.0
2011-07-06 11:40:00,41.22,41.36,41.21,41.3,592200.0,41.22,41.36,41.21,41.3,592200.0
2011-07-06 11:50:00,41.29,41.43,41.29,41.38,416500.0,41.29,41.43,41.29,41.38,416500.0
2011-07-06 12:00:00,41.38,41.43,41.23,41.28,510300.0,41.38,41.43,41.23,41.28,510300.0
2011-07-06 12:10:00,41.29,41.35,41.26,41.34,160300.0,41.29,41.35,41.26,41.34,160300.0
2011-07-06 12:20:00,41.34,41.34,41.17,41.18,349300.0,41.34,41.34,41.17,41.18,349300.0
2011-07-06 12:30:00,41.17,41.26,41.16,41.24,319900.0,41.17,41.26,41.16,41.24,319900.0
2011-07-06 12:40:00,41.25,41.25,41.11,41.12,333900.0,41.25,41.25,41.11,41.12,333900.0
2011-07-06 12:50:00,41.12,41.17,41.04,41.13,481600.0,41.12,41.17,41.04,41.13,481600.0
2011-07-06 13:00:00,41.13,41.16,41.07,41.09,301000.0,41.13,41.16,41.07,41.09,301000.0
2011-07-06 13:10:00,41.1,41.19,41.05,41.08,272300.0,41.1,41.19,41.05,41.08,272300.0
2011-07-06 13:20:00,41.11,41.14,41.03,41.06,184800.0,41.11,41.14,41.03,41.06,184800.0
2011-07-06 13:30:00,41.03,41.17,41.02,41.17,319900.0,41.03,41.17,41.02,41.17,319900.0
2011-07-06 13:40:00,41.15,41.27,41.13,41.25,463400.0,41.15,41.27,41.13,41.25,463400.0
2011-07-06 13:50:00,41.26,41.33,41.16,41.26,463400.0,41.26,41.33,41.16,41.26,463400.0
2011-07-06 14:00:00,41.26,41.28,41.09,41.09,387100.0,41.26,41.28,41.09,41.09,387100.0
2011-07-06 14:10:00,41.08,41.25,41.08,41.21,491400.0,41.08,41.25,41.08,41.21,491400.0
2011-07-06 14:20:00,41.22,41.23,41.1,41.14,300300.0,41.22,41.23,41.1,41.14,300300.0
2011-07-06 14:30:00,41.16,41.26,41.14,41.23,336000.0,41.16,41.26,41.14,41.23,336000.0
2011-07-06 14:40:00,41.23,41.33,41.18,41.22,425600.0,41.23,41.33,41.18,41.22,425600.0
2011-07-06 14:50:00,41.23,41.31,41.16,41.17,453600.0,41.23,41.31,41.16,41.17,453600.0
2011-07-06 15:00:00,41.17,41.24,41.14,41.23,465500.0,41.17,41.24,41.14,41.23,465500.0
2011-07-06 15:10:00,41.23,41.28,41.16,41.28,343700.0,41.23,41.28,41.16,41.28,343700.0
2011-07-06 15:20:00,41.28,41.38,41.24,41.36,943600.0,41.28,41.38,41.24,41.36,943600.0
2011-07-06 15:30:00,41.38,41.43,41.32,41.42,854700.0,41.38,41.43,41.32,41.42,854700.0
2011-07-06 15:40:00,41.42,41.68,41.42,41.58,2851100.0,41.42,41.68,41.42,41.58,2851100.0
2011-07-06 15:50:00,41.57,41.64,41.51,41.57,1858500.0,41.57,41.64,41.51,41.57,1858500.0
2011-07-07 09:30:00,41.91,42.48,41.87,42.31,4223800.0,41.91,42.48,41.87,42.31,4223800.0
2011-07-07 09:40:00,42.31,42.46,42.21,42.27,2502500.0,42.31,42.46,42.21,42.27,2502500.0
2011-07-07 09:50:00,42.31,42.31,42.05,42.07,1148000.0,42.31,42.31,42.05,42.07,1148000.0
2011-07-07 10:00:00,42.06,42.11,41.67,41.69,1553300.0,42.06,42.11,41.67,41.69,1553300.0
2011-07-07 10:10:00,41.72,41.97,41.66,41.82,1098300.0,41.72,41.97,41.66,41.82,1098300.0
2011-07-07 10:20:00,41.8,42.0,41.77,41.97,602700.0,41.8,42.0,41.77,41.97,602700.0
2011-07-07 10:30:00,41.98,42.18,41.97,42.08,1023400.0,41.98,42.18,41.97,42.08,1023400.0
2011-07-07 10:40:00,42.09,42.15,41.98,42.04,713300.0,42.09,42.15,41.98,42.04,713300.0
2011-07-07 10:50:00,42.06,42.23,41.94,42.13,919800.0,42.06,42.23,41.94,42.13,919800.0
2011-07-07 11:00:00,42.13,42.22,42.05,42.18,480200.0,42.13,42.22,42.05,42.18,480200.0
2011-07-07 11:10:00,42.19,42.19,42.04,42.05,514500.0,42.19,42.19,42.04,42.05,514500.0
2011-07-07 11:20:00,42.06,42.09,42.0,42.02,264600.0,42.06,42.09,42.0,42.02,264600.0
2011-07-07 11:30:00,42.02,42.02,41.88,41.96,442400.0,42.02,42.02,41.88,41.96,442400.0
2011-07-07 11:40:00,41.96,41.98,41.84,41.91,319900.0,41.96,41.98,41.84,41.91,319900.0
2011-07-07 11:50:00,41.88,42.0,41.82,41.88,367500.0,41.88,42.0,41.82,41.88,367500.0
2011-07-07 12:00:00,41.89,41.91,41.85,41.88,169400.0,41.89,41.91,41.85,41.88,169400.0
2011-07-07 12:10:00,41.87,42.0,41.87,41.98,233100.0,41.87,42.0,41.87,41.98,233100.0
2011-07-07 12:20:00,41.99,42.09,41.99,42.03,239400.0,41.99,42.09,41.99,42.03,239400.0
2011-07-07 12:30:00,42.02,42.06,42.01,42.03,313600.0,42.02,42.06,42.01,42.03,313600.0
2011-07-07 12:40:00,42.04,42.17,42.04,42.14,562800.0,42.04,42.17,42.04,42.14,562800.0
2011-07-07 12:50:00,42.13,42.18,42.09,42.1,242900.0,42.13,42.18,42.09,42.1,242900.0
2011-07-07 13:00:00,42.1,42.14,41.97,42.13,350700.0,42.1,42.14,41.97,42.13,350700.0
2011-07-07 13:10:00,42.13,42.14,42.1,42.12,165900.0,42.13,42.14,42.1,42.12,165900.0
2011-07-07 13:20:00,42.12,42.21,42.08,42.2,442400.0,42.12,42.21,42.08,42.2,442400.0
2011-07-07 13:30:00,42.19,42.2,42.13,42.18,179200.0,42.19,42.2,42.13,42.18,179200.0
2011-07-07 13:40:00,42.18,42.18,42.07,42.08,235200.0,42.18,42.18,42.07,42.08,235200.0
2011-07-07 13:50:00,42.1,42.13,42.0,42.0,209300.0,42.1,42.13,42.0,42.0,209300.0
2011-07-07 14:00:00,42.0,42.07,41.98,42.05,247100.0,42.0,42.07,41.98,42.05,247100.0
2011-07-07 14:10:00,42.05,42.17,42.03,42.17,312900.0,42.05,42.17,42.03,42.17,312900.0
2011-07-07 14:20:00,42.17,42.19,42.09,42.11,254800.0,42.17,42.19,42.09,42.11,254800.0
2011-07-07 14:30:00,42.1,42.15,42.05,42.07,362600.0,42.1,42.15,42.05,42.07,362600.0
2011-07-07 14:40:00,42.07,42.09,41.98,42.01,342300.0,42.07,42.09,41.98,42.01,342300.0
2011-07-07 14:50:00,42.01,42.04,42.0,42.01,322700.0,42.01,42.04,42.0,42.01,322700.0
2011-07-07 15:00:00,42.02,42.02,41.9,41.95,602700.0,42.02,42.02,41.9,41.95,602700.0
2011-07-07 15:10:00,41.96,42.03,41.96,42.0,351400.0,41.96,42.03,41.96,42.0,351400.0
2011-07-07 15:20:00,42.0,42.02,41.86,41.92,580300.0,42.0,42.02,41.86,41.92,580300.0
2011-07-07 15:30:00,41.93,41.95,41.87,41.91,516600.0,41.93,41.95,41.87,41.91,516600.0
2011-07-07 15:40:00,41.93,41.93,41.79,41.79,730100.0,41.93,41.93,41.79,41.79,730100.0
2011-07-07 15:50:00,41.8,41.83,41.76,41.77,1397900.0,41.8,41.83,41.76,41.77,1397900.0
2011-07-08 09:30:00,41.18,41.64,41.02,41.45,2058000.0,41.18,41.64,41.02,41.45,2058000.0
2011-07-08 09:40:00,41.48,41.7,41.47,41.62,1148700.0,41.48,41.7,41.47,41.62,1148700.0
2011-07-08 09:50:00,41.62,41.69,41.5,41.55,896000.0,41.62,41.69,41.5,41.55,896000.0
2011-07-08 10:00:00,41.52,41.59,41.42,41.53,659400.0,41.52,41.59,41.42,41.53,659400.0
2011-07-08 10:10:00,41.52,41.6,41.34,41.39,557900.0,41.52,41.6,41.34,41.39,557900.0
2011-07-08 10:20:00,41.4,41.48,41.36,41.44,317800.0,41.4,41.48,41.36,41.44,317800.0
2011-07-08 10:30:00,41.43,41.52,41.32,41.43,434700.0,41.43,41.52,41.32,41.43,434700.0
2011-07-08 10:40:00,41.42,41.54,41.42,41.43,221200.0,41.42,41.54,41.42,41.43,221200.0
2011-07-08 10:50:00,41.41,41.55,41.38,41.47,207900.0,41.41,41.55,41.38,41.47,207900.0
2011-07-08 11:00:00,41.47,41.51,41.41,41.45,219100.0,41.47,41.51,41.41,41.45,219100.0
2011-07-08 11:10:00,41.47,41.47,41.34,41.39,269500.0,41.47,41.47,41.34,41.39,269500.0
2011-07-08 11:20:00,41.41,41.48,41.39,41.43,156800.0,41.41,41.48,41.39,41.43,156800.0
2011-07-08 11:30:00,41.43,41.56,41.37,41.55,343000.0,41.43,41.56,41.37,41.55,343000.0
2011-07-08 11:40:00,41.55,41.57,41.5,41.52,318500.0,41.55,41.57,41.5,41.52,318500.0
2011-07-08 11:50:00,41.52,41.57,41.5,41.54,348600.0,41.52,41.57,41.5,41.54,348600.0
2011-07-08 12:00:00,41.53,41.63,41.5,41.56,448700.0,41.53,41.63,41.5,41.56,448700.0
2011-07-08 12:10:00,41.55,41.59,41.49,41.52,193900.0,41.55,41.59,41.49,41.52,193900.0
2011-07-08 12:20:00,41.52,41.58,41.52,41.58,309400.0,41.52,41.58,41.52,41.58,309400.0
2011-07-08 12:30:00,41.58,41.61,41.55,41.59,219100.0,41.58,41.61,41.55,41.59,219100.0
2011-07-08 12:40:00,41.59,41.62,41.55,41.59,159600.0,41.59,41.62,41.55,41.59,159600.0
2011-07-08 12:50:00,41.58,41.62,41.56,41.6,179900.0,41.58,41.62,41.56,41.6,179900.0
2011-07-08 13:00:00,41.6,41.63,41.56,41.63,422800.0,41.6,41.63,41.56,41.63,422800.0
2011-07-08 13:10:00,41.63,41.77,41.59,41.73,959700.0,41.63,41.77,41.59,41.73,959700.0
2011-07-08 13:20:00,41.72,41.91,41.72,41.91,436100.0,41.72,41.91,41.72,41.91,436100.0
2011-07-08 13:30:00,41.91,42.07,41.9,41.98,907900.0,41.91,42.07,41.9,41.98,907900.0
2011-07-08 13:40:00,41.97,42.02,41.79,41.79,404600.0,41.97,42.02,41.79,41.79,404600.0
2011-07-08 13:50:00,41.81,41.93,41.8,41.85,219100.0,41.81,41.93,41.8,41.85,219100.0
2011-07-08 14:00:00,41.87,42.0,41.83,41.98,335300.0,41.87,42.0,41.83,41.98,335300.0
2011-07-08 14:10:00,41.96,41.99,41.83,41.86,275100.0,41.96,41.99,41.83,41.86,275100.0
2011-07-08 14:20:00,41.86,41.87,41.83,41.85,129500.0,41.86,41.87,41.83,41.85,129500.0
2011-07-08 14:30:00,41.85,41.99,41.85,41.99,466200.0,41.85,41.99,41.85,41.99,466200.0
2011-07-08 14:40:00,41.99,42.03,41.93,42.0,349300.0,41.99,42.03,41.93,42.0,349300.0
2011-07-08 14:50:00,42.0,42.02,41.92,41.97,378000.0,42.0,42.02,41.92,41.97,378000.0
2011-07-08 15:00:00,41.97,42.03,41.96,42.01,370300.0,41.97,42.03,41.96,42.01,370300.0
2011-07-08 15:10:00,42.0,42.03,41.87,41.91,368200.0,42.0,42.03,41.87,41.91,368200.0
2011-07-08 15:20:00,41.9,41.9,41.77,41.87,518700.0,41.9,41.9,41.77,41.87,518700.0
2011-07-08 15:30:00,41.87,42.06,41.86,42.02,599900.0,41.87,42.06,41.86,42.02,599900.0
2011-07-08 15:40:00,42.03,42.26,42.03,42.19,1496600.0,42.03,42.26,42.03,42.19,1496600.0
2011-07-08 15:50:00,42.19,42.22,42.14,42.17,1443400.0,42.19,42.22,42.14,42.17,1443400.0
2011-07-11 09:30:00,42.11,42.64,42.07,42.54,3442600.0,42.11,42.64,42.07,42.54,3442600.0
2011-07-11 09:40:00,42.56,43.07,42.4,42.86,3873100.0,42.56,43.07,42.4,42.86,3873100.0
2011-07-11 09:50:00,42.86,43.03,42.69,42.75,1640800.0,42.86,43.03,42.69,42.75,1640800.0
2011-07-11 10:00:00,42.77,42.84,42.62,42.73,1101800.0,42.77,42.84,42.62,42.73,1101800.0
2011-07-11 10:10:00,42.74,42.77,42.5,42.55,868000.0,42.74,42.77,42.5,42.55,868000.0
2011-07-11 10:20:00,42.54,42.67,42.51,42.55,601300.0,42.54,42.67,42.51,42.55,601300.0
2011-07-11 10:30:00,42.54,42.57,41.85,41.88,2164400.0,42.54,42.57,41.85,41.88,2164400.0
2011-07-11 10:40:00,41.85,42.11,41.8,42.05,1453900.0,41.85,42.11,41.8,42.05,1453900.0
2011-07-11 10:50:00,42.07,42.08,41.39,41.44,2205000.0,42.07,42.08,41.39,41.44,2205000.0
2011-07-11 11:00:00,41.48,41.64,41.31,41.48,1379000.0,41.48,41.64,41.31,41.48,1379000.0
2011-07-11 11:10:00,41.48,41.54,41.36,41.5,940800.0,41.48,41.54,41.36,41.5,940800.0
2011-07-11 11:20:00,41.5,41.71,41.45,41.71,987700.0,41.5,41.71,41.45,41.71,987700.0
2011-07-11 11:30:00,41.71,41.77,41.5,41.51,743400.0,41.71,41.77,41.5,41.51,743400.0
2011-07-11 11:40:00,41.53,41.8,41.51,41.69,485800.0,41.53,41.8,41.51,41.69,485800.0
2011-07-11 11:50:00,41.71,41.92,41.69,41.81,631400.0,41.71,41.92,41.69,41.81,631400.0
2011-07-11 12:00:00,41.8,41.8,41.61,41.64,350000.0,41.8,41.8,41.61,41.64,350000.0
2011-07-11 12:10:00,41.62,41.69,41.45,41.6,618100.0,41.62,41.69,41.45,41.6,618100.0
2011-07-11 12:20:00,41.6,41.63,41.39,41.41,494200.0,41.6,41.63,41.39,41.41,494200.0
2011-07-11 12:30:00,41.39,41.46,41.33,41.46,424200.0,41.39,41.46,41.33,41.46,424200.0
2011-07-11 12:40:00,41.46,41.53,41.25,41.25,728000.0,41.46,41.53,41.25,41.25,728000.0
2011-07-11 12:50:00,41.28,41.31,41.17,41.23,676900.0,41.28,41.31,41.17,41.23,676900.0
2011-07-11 13:00:00,41.22,41.39,41.17,41.23,389200.0,41.22,41.39,41.17,41.23,389200.0
2011-07-11 13:10:00,41.26,41.26,40.99,41.05,880600.0,41.26,41.26,40.99,41.05,880600.0
2011-07-11 13:20:00,41.05,41.22,41.01,41.15,504000.0,41.05,41.22,41.01,41.15,504000.0
2011-07-11 13:30:00,41.15,41.34,41.14,41.29,441700.0,41.15,41.34,41.14,41.29,441700.0
2011-07-11 13:40:00,41.31,41.43,41.27,41.43,407400.0,41.31,41.43,41.27,41.43,407400.0
2011-07-11 13:50:00,41.41,41.48,41.36,41.46,427000.0,41.41,41.48,41.36,41.46,427000.0
2011-07-11 14:00:00,41.45,41.57,41.39,41.43,612500.0,41.45,41.57,41.39,41.43,612500.0
2011-07-11 14:10:00,41.45,41.53,41.23,41.24,458500.0,41.45,41.53,41.23,41.24,458500.0
2011-07-11 14:20:00,41.24,41.43,41.22,41.34,557900.0,41.24,41.43,41.22,41.34,557900.0
2011-07-11 14:30:00,41.33,41.39,41.21,41.38,422100.0,41.33,41.39,41.21,41.38,422100.0
2011-07-11 14:40:00,41.36,41.44,41.29,41.31,287700.0,41.36,41.44,41.29,41.31,287700.0
2011-07-11 14:50:00,41.3,41.37,41.23,41.37,262500.0,41.3,41.37,41.23,41.37,262500.0
2011-07-11 15:00:00,41.36,41.41,41.22,41.25,297500.0,41.36,41.41,41.22,41.25,297500.0
2011-07-11 15:10:00,41.24,41.36,41.22,41.24,570500.0,41.24,41.36,41.22,41.24,570500.0
2011-07-11 15:20:00,41.24,41.41,41.24,41.37,402500.0,41.24,41.41,41.24,41.37,402500.0
2011-07-11 15:30:00,41.37,41.51,41.35,41.51,868700.0,41.37,41.51,41.35,41.51,868700.0
2011-07-11 15:40:00,41.51,41.52,41.36,41.43,506100.0,41.51,41.52,41.36,41.43,506100.0
2011-07-11 15:50:00,41.43,41.54,41.38,41.53,1379700.0,41.43,41.54,41.38,41.53,1379700.0
2011-07-12 09:30:00,41.72,42.02,41.39,41.59,2056600.0,41.72,42.02,41.39,41.59,2056600.0
2011-07-12 09:40:00,41.52,41.61,41.16,41.22,1363600.0,41.52,41.61,41.16,41.22,1363600.0
2011-07-12 09:50:00,41.21,41.32,40.97,41.29,1183000.0,41.21,41.32,40.97,41.29,1183000.0
2011-07-12 10:00:00,41.26,41.65,41.26,41.53,1381800.0,41.26,41.65,41.26,41.53,1381800.0
2011-07-12 10:10:00,41.54,41.71,41.45,41.69,525000.0,41.54,41.71,41.45,41.69,525000.0
2011-07-12 10:20:00,41.71,41.83,41.4,41.55,911400.0,41.71,41.83,41.4,41.55,911400.0
2011-07-12 10:30:00,41.54,41.77,41.5,41.71,462000.0,41.54,41.77,41.5,41.71,462000.0
2011-07-12 10:40:00,41.71,41.78,41.49,41.49,329000.0,41.71,41.78,41.49,41.49,329000.0
2011-07-12 10:50:00,41.52,41.56,41.32,41.54,731500.0,41.52,41.56,41.32,41.54,731500.0
2011-07-12 11:00:00,41.53,41.72,41.5,41.65,646100.0,41.53,41.72,41.5,41.65,646100.0
2011-07-12 11:10:00,41.66,41.71,41.53,41.6,287700.0,41.66,41.71,41.53,41.6,287700.0
2011-07-12 11:20:00,41.6,41.71,41.45,41.47,366100.0,41.6,41.71,41.45,41.47,366100.0
2011-07-12 11:30:00,41.45,41.55,41.41,41.41,224000.0,41.45,41.55,41.41,41.41,224000.0
2011-07-12 11:40:00,41.4,41.63,41.4,41.59,228200.0,41.4,41.63,41.4,41.59,228200.0
2011-07-12 11:50:00,41.56,41.56,41.43,41.51,161700.0,41.56,41.56,41.43,41.51,161700.0
2011-07-12 12:00:00,41.51,41.54,41.39,41.49,244300.0,41.51,41.54,41.39,41.49,244300.0
2011-07-12 12:10:00,41.47,41.48,41.29,41.33,373800.0,41.47,41.48,41.29,41.33,373800.0
2011-07-12 12:20:00,41.34,41.35,41.11,41.13,493500.0,41.34,41.35,41.11,41.13,493500.0
2011-07-12 12:30:00,41.13,41.34,41.1,41.27,397600.0,41.13,41.34,41.1,41.27,397600.0
2011-07-12 12:40:00,41.28,41.37,41.26,41.3,368900.0,41.28,41.37,41.26,41.3,368900.0
2011-07-12 12:50:00,41.3,41.68,41.28,41.62,1578500.0,41.3,41.68,41.28,41.62,1578500.0
2011-07-12 13:00:00,41.62,41.9,41.37,41.9,2459100.0,41.62,41.9,41.37,41.9,2459100.0
2011-07-12 13:10:00,41.87,42.12,41.74,42.08,2502500.0,41.87,42.12,41.74,42.08,2502500.0
2011-07-12 13:20:00,42.08,42.14,41.92,41.97,1402100.0,42.08,42.14,41.92,41.97,1402100.0
2011-07-12 13:30:00,41.97,42.08,41.92,41.98,951300.0,41.97,42.08,41.92,41.98,951300.0
2011-07-12 13:40:00,41.97,42.29,41.91,42.18,1945300.0,41.97,42.29,41.91,42.18,1945300.0
2011-07-12 13:50:00,42.18,42.19,41.91,41.96,1094100.0,42.18,42.19,41.91,41.96,1094100.0
2011-07-12 14:00:00,41.95,42.18,41.88,42.14,1039500.0,41.95,42.18,41.88,42.14,1039500.0
2011-07-12 14:10:00,42.14,42.33,42.13,42.23,1537900.0,42.14,42.33,42.13,42.23,1537900.0
2011-07-12 14:20:00,42.22,42.26,42.13,42.19,522900.0,42.22,42.26,42.13,42.19,522900.0
2011-07-12 14:30:00,42.17,42.21,42.02,42.11,603400.0,42.17,42.21,42.02,42.11,603400.0
2011-07-12 14:40:00,42.12,42.21,42.07,42.11,494900.0,42.12,42.21,42.07,42.11,494900.0
2011-07-12 14:50:00,42.14,42.14,42.0,42.08,509600.0,42.14,42.14,42.0,42.08,509600.0
2011-07-12 15:00:00,42.07,42.18,42.05,42.08,536200.0,42.07,42.18,42.05,42.08,536200.0
2011-07-12 15:10:00,42.08,42.12,41.93,41.98,591500.0,42.08,42.12,41.93,41.98,591500.0
2011-07-12 15:20:00,41.99,42.02,41.82,41.94,600600.0,41.99,42.02,41.82,41.94,600600.0
2011-07-12 15:30:00,41.92,41.96,41.75,41.85,704200.0,41.92,41.96,41.75,41.85,704200.0
2011-07-12 15:40:00,41.83,41.86,41.63,41.63,823200.0,41.83,41.86,41.63,41.63,823200.0
2011-07-12 15:50:00,41.65,41.71,41.56,41.61,1843800.0,41.65,41.71,41.56,41.61,1843800.0
2011-07-13 09:30:00,42.96,43.54,42.81,43.06,7824600.0,42.96,43.54,42.81,43.06,7824600.0
2011-07-13 09:40:00,43.07,43.18,42.59,42.59,3288600.0,43.07,43.18,42.59,42.59,3288600.0
2011-07-13 09:50:00,42.61,42.92,42.52,42.87,2338000.0,42.61,42.92,42.52,42.87,2338000.0
2011-07-13 10:00:00,42.89,43.0,42.61,42.76,1868300.0,42.89,43.0,42.61,42.76,1868300.0
2011-07-13 10:10:00,42.76,42.81,42.59,42.7,1005900.0,42.76,42.81,42.59,42.7,1005900.0
2011-07-13 10:20:00,42.68,42.82,42.43,42.5,1618400.0,42.68,42.82,42.43,42.5,1618400.0
2011-07-13 10:30:00,42.5,42.62,42.37,42.59,1813700.0,42.5,42.62,42.37,42.59,1813700.0
2011-07-13 10:40:00,42.59,42.81,42.56,42.75,1421700.0,42.59,42.81,42.56,42.75,1421700.0
2011-07-13 10:50:00,42.74,42.79,42.68,42.77,742700.0,42.74,42.79,42.68,42.77,742700.0
2011-07-13 11:00:00,42.77,42.86,42.58,42.66,1090600.0,42.77,42.86,42.58,42.66,1090600.0
2011-07-13 11:10:00,42.66,42.75,42.58,42.73,458500.0,42.66,42.75,42.58,42.73,458500.0
2011-07-13 11:20:00,42.74,42.83,42.68,42.81,397600.0,42.74,42.83,42.68,42.81,397600.0
2011-07-13 11:30:00,42.79,42.83,42.62,42.62,694400.0,42.79,42.83,42.62,42.62,694400.0
2011-07-13 11:40:00,42.62,42.71,42.54,42.65,678300.0,42.62,42.71,42.54,42.65,678300.0
2011-07-13 11:50:00,42.64,42.76,42.63,42.71,470400.0,42.64,42.76,42.63,42.71,470400.0
2011-07-13 12:00:00,42.72,42.89,42.66,42.75,1744400.0,42.72,42.89,42.66,42.75,1744400.0
2011-07-13 12:10:00,42.75,42.99,42.71,42.97,849100.0,42.75,42.99,42.71,42.97,849100.0
2011-07-13 12:20:00,42.97,42.97,42.82,42.86,980000.0,42.97,42.97,42.82,42.86,980000.0
2011-07-13 12:30:00,42.86,43.04,42.86,42.94,1396500.0,42.86,43.04,42.86,42.94,1396500.0
2011-07-13 12:40:00,42.96,43.14,42.94,43.09,1263500.0,42.96,43.14,42.94,43.09,1263500.0
2011-07-13 12:50:00,43.07,43.07,42.89,42.93,522200.0,43.07,43.07,42.89,42.93,522200.0
2011-07-13 13:00:00,42.93,43.01,42.87,42.99,309400.0,42.93,43.01,42.87,42.99,309400.0
2011-07-13 13:10:00,42.99,43.07,42.9,42.97,746900.0,42.99,43.07,42.9,42.97,746900.0
2011-07-13 13:20:00,42.98,42.98,42.88,42.92,366100.0,42.98,42.98,42.88,42.92,366100.0
2011-07-13 13:30:00,42.92,43.02,42.92,43.0,365400.0,42.92,43.02,42.92,43.0,365400.0
2011-07-13 13:40:00,43.01,43.03,42.93,43.0,383600.0,43.01,43.03,42.93,43.0,383600.0
2011-07-13 13:50:00,43.0,43.02,42.89,42.95,439600.0,43.0,43.02,42.89,42.95,439600.0
2011-07-13 14:00:00,42.95,42.95,42.76,42.9,694400.0,42.95,42.95,42.76,42.9,694400.0
2011-07-13 14:10:00,42.9,42.91,42.72,42.81,623000.0,42.9,42.91,42.72,42.81,623000.0
2011-07-13 14:20:00,42.83,42.83,42.65,42.72,865200.0,42.83,42.83,42.65,42.72,865200.0
2011-07-13 14:30:00,42.73,42.79,42.67,42.76,655900.0,42.73,42.79,42.67,42.76,655900.0
2011-07-13 14:40:00,42.75,42.78,42.69,42.78,375200.0,42.75,42.78,42.69,42.78,375200.0
2011-07-13 14:50:00,42.77,42.85,42.73,42.74,626500.0,42.77,42.85,42.73,42.74,626500.0
2011-07-13 15:00:00,42.76,42.8,42.61,42.68,844900.0,42.76,42.8,42.61,42.68,844900.0
2011-07-13 15:10:00,42.67,42.69,42.45,42.6,1538600.0,42.67,42.69,42.45,42.6,1538600.0
2011-07-13 15:20:00,42.6,42.68,42.52,42.64,1000300.0,42.6,42.68,42.52,42.64,1000300.0
2011-07-13 15:30:00,42.64,42.74,42.6,42.65,888300.0,42.64,42.74,42.6,42.65,888300.0
2011-07-13 15:40:00,42.65,42.72,42.62,42.68,990500.0,42.65,42.72,42.62,42.68,990500.0
2011-07-13 15:50:00,42.68,42.7,42.65,42.69,1623300.0,42.68,42.7,42.65,42.69,1623300.0
2011-07-14 09:30:00,42.73,42.86,42.31,42.45,2504600.0,42.73,42.86,42.31,42.45,2504600.0
2011-07-14 09:40:00,42.48,42.56,42.03,42.13,2235100.0,42.48,42.56,42.03,42.13,2235100.0
2011-07-14 09:50:00,42.13,42.21,41.9,42.13,2105600.0,42.13,42.21,41.9,42.13,2105600.0
2011-07-14 10:00:00,42.12,42.16,41.96,42.12,1156400.0,42.12,42.16,41.96,42.12,1156400.0
2011-07-14 10:10:00,42.12,42.21,41.98,42.04,942200.0,42.12,42.21,41.98,42.04,942200.0
2011-07-14 10:20:00,42.0,42.03,41.82,41.87,1152200.0,42.0,42.03,41.82,41.87,1152200.0
2011-07-14 10:30:00,41.88,41.9,41.57,41.68,1838900.0,41.88,41.9,41.57,41.68,1838900.0
2011-07-14 10:40:00,41.68,41.7,41.46,41.5,1802500.0,41.68,41.7,41.46,41.5,1802500.0
2011-07-14 10:50:00,41.48,41.64,41.46,41.57,1098300.0,41.48,41.64,41.46,41.57,1098300.0
2011-07-14 11:00:00,41.57,41.64,41.49,41.63,728000.0,41.57,41.64,41.49,41.63,728000.0
2011-07-14 11:10:00,41.62,41.75,41.6,41.74,932400.0,41.62,41.75,41.6,41.74,932400.0
2011-07-14 11:20:00,41.76,41.88,41.75,41.85,976500.0,41.76,41.88,41.75,41.85,976500.0
2011-07-14 11:30:00,41.84,41.85,41.66,41.66,609700.0,41.84,41.85,41.66,41.66,609700.0
2011-07-14 11:40:00,41.66,41.75,41.64,41.69,298200.0,41.66,41.75,41.64,41.69,298200.0
2011-07-14 11:50:00,41.7,41.71,41.6,41.67,312900.0,41.7,41.71,41.6,41.67,312900.0
2011-07-14 12:00:00,41.68,41.69,41.49,41.51,447300.0,41.68,41.69,41.49,41.51,447300.0
2011-07-14 12:10:00,41.51,41.56,41.22,41.23,1375500.0,41.51,41.56,41.22,41.23,1375500.0
2011-07-14 12:20:00,41.23,41.37,41.17,41.33,800100.0,41.23,41.37,41.17,41.33,800100.0
2011-07-14 12:30:00,41.35,41.36,41.17,41.27,840000.0,41.35,41.36,41.17,41.27,840000.0
2011-07-14 12:40:00,41.27,41.34,41.18,41.3,608300.0,41.27,41.34,41.18,41.3,608300.0
2011-07-14 12:50:00,41.3,41.32,41.14,41.14,434000.0,41.3,41.32,41.14,41.14,434000.0
2011-07-14 13:00:00,41.15,41.22,41.0,41.13,1192800.0,41.15,41.22,41.0,41.13,1192800.0
2011-07-14 13:10:00,41.14,41.16,41.03,41.09,490000.0,41.14,41.16,41.03,41.09,490000.0
2011-07-14 13:20:00,41.08,41.24,41.01,41.22,652400.0,41.08,41.24,41.01,41.22,652400.0
2011-07-14 13:30:00,41.24,41.53,41.19,41.42,1394400.0,41.24,41.53,41.19,41.42,1394400.0
2011-07-14 13:40:00,41.39,41.43,41.31,41.38,449400.0,41.39,41.43,41.31,41.38,449400.0
2011-07-14 13:50:00,41.38,41.4,41.27,41.34,378000.0,41.38,41.4,41.27,41.34,378000.0
2011-07-14 14:00:00,41.36,41.38,41.17,41.24,543200.0,41.36,41.38,41.17,41.24,543200.0
2011-07-14 14:10:00,41.25,41.36,41.2,41.21,749000.0,41.25,41.36,41.2,41.21,749000.0
2011-07-14 14:20:00,41.21,41.33,41.12,41.19,423500.0,41.21,41.33,41.12,41.19,423500.0
2011-07-14 14:30:00,41.16,41.2,41.04,41.13,470400.0,41.16,41.2,41.04,41.13,470400.0
2011-07-14 14:40:00,41.13,41.21,41.07,41.1,654500.0,41.13,41.21,41.07,41.1,654500.0
2011-07-14 14:50:00,41.11,41.11,40.86,40.94,1442000.0,41.11,41.11,40.86,40.94,1442000.0
2011-07-14 15:00:00,40.95,41.11,40.86,40.89,870100.0,40.95,41.11,40.86,40.89,870100.0
2011-07-14 15:10:00,40.9,40.96,40.75,40.94,1257200.0,40.9,40.96,40.75,40.94,1257200.0
2011-07-14 15:20:00,40.96,41.01,40.91,40.94,809200.0,40.96,41.01,40.91,40.94,809200.0
2011-07-14 15:30:00,40.95,41.22,40.93,41.12,1169000.0,40.95,41.22,40.93,41.12,1169000.0
2011-07-14 15:40:00,41.1,41.14,40.98,41.02,891800.0,41.1,41.14,40.98,41.02,891800.0
2011-07-14 15:50:00,41.0,41.01,40.93,40.95,1950900.0,41.0,41.01,40.93,40.95,1950900.0
2011-07-15 09:30:00,41.14,41.39,40.88,41.02,2495500.0,41.14,41.39,40.88,41.02,2495500.0
2011-07-15 09:40:00,41.03,41.07,40.83,40.98,1496600.0,41.03,41.07,40.83,40.98,1496600.0
2011-07-15 09:50:00,40.95,41.06,40.5,40.54,2230900.0,40.95,41.06,40.5,40.54,2230900.0
2011-07-15 10:00:00,40.55,40.79,40.54,40.59,1481900.0,40.55,40.79,40.54,40.59,1481900.0
2011-07-15 10:10:00,40.58,40.62,40.3,40.32,1148700.0,40.58,40.62,40.3,40.32,1148700.0
2011-07-15 10:20:00,40.32,40.43,40.23,40.41,1258600.0,40.32,40.43,40.23,40.41,1258600.0
2011-07-15 10:30:00,40.41,40.48,40.3,40.38,550200.0,40.41,40.48,40.3,40.38,550200.0
2011-07-15 10:40:00,40.36,40.57,40.36,40.44,663600.0,40.36,40.57,40.36,40.44,663600.0
2011-07-15 10:50:00,40.44,40.5,40.24,40.32,667100.0,40.44,40.5,40.24,40.32,667100.0
2011-07-15 11:00:00,40.34,40.46,40.29,40.4,410200.0,40.34,40.46,40.29,40.4,410200.0
2011-07-15 11:10:00,40.4,40.51,40.38,40.45,340200.0,40.4,40.51,40.38,40.45,340200.0
2011-07-15 11:20:00,40.43,40.61,40.43,40.6,436800.0,40.43,40.61,40.43,40.6,436800.0
2011-07-15 11:30:00,40.58,40.9,40.57,40.76,1106000.0,40.58,40.9,40.57,40.76,1106000.0
2011-07-15 11:40:00,40.77,40.82,40.69,40.79,398300.0,40.77,40.82,40.69,40.79,398300.0
2011-07-15 11:50:00,40.79,41.15,40.79,41.11,1407700.0,40.79,41.15,40.79,41.11,1407700.0
2011-07-15 12:00:00,41.11,41.21,40.93,40.94,946400.0,41.11,41.21,40.93,40.94,946400.0
2011-07-15 12:10:00,40.94,41.05,40.86,41.0,740600.0,40.94,41.05,40.86,41.0,740600.0
2011-07-15 12:20:00,40.99,41.0,40.9,40.99,242900.0,40.99,41.0,40.9,40.99,242900.0
2011-07-15 12:30:00,40.99,41.0,40.88,40.9,254800.0,40.99,41.0,40.88,40.9,254800.0
2011-07-15 12:40:00,40.9,40.93,40.81,40.91,297500.0,40.9,40.93,40.81,40.91,297500.0
2011-07-15 12:50:00,40.88,40.89,40.8,40.82,293300.0,40.88,40.89,40.8,40.82,293300.0
2011-07-15 13:00:00,40.83,40.83,40.67,40.76,464100.0,40.83,40.83,40.67,40.76,464100.0
2011-07-15 13:10:00,40.75,40.76,40.6,40.68,275800.0,40.75,40.76,40.6,40.68,275800.0
2011-07-15 13:20:00,40.69,40.92,40.68,40.83,440300.0,40.69,40.92,40.68,40.83,440300.0
2011-07-15 13:30:00,40.85,40.86,40.68,40.71,343700.0,40.85,40.86,40.68,40.71,343700.0
2011-07-15 13:40:00,40.71,40.78,40.68,40.72,261100.0,40.71,40.78,40.68,40.72,261100.0
2011-07-15 13:50:00,40.7,40.76,40.59,40.62,378000.0,40.7,40.76,40.59,40.62,378000.0
2011-07-15 14:00:00,40.6,40.69,40.59,40.65,331100.0,40.6,40.69,40.59,40.65,331100.0
2011-07-15 14:10:00,40.65,40.78,40.64,40.77,158200.0,40.65,40.78,40.64,40.77,158200.0
2011-07-15 14:20:00,40.76,40.76,40.63,40.67,206500.0,40.76,40.76,40.63,40.67,206500.0
2011-07-15 14:30:00,40.67,40.78,40.67,40.75,323400.0,40.67,40.78,40.67,40.75,323400.0
2011-07-15 14:40:00,40.74,40.87,40.69,40.86,705600.0,40.74,40.87,40.69,40.86,705600.0
2011-07-15 14:50:00,40.86,40.91,40.78,40.82,294000.0,40.86,40.91,40.78,40.82,294000.0
2011-07-15 15:00:00,40.81,40.89,40.77,40.84,336700.0,40.81,40.89,40.77,40.84,336700.0
2011-07-15 15:10:00,40.84,40.87,40.74,40.78,455000.0,40.84,40.87,40.74,40.78,455000.0
2011-07-15 15:20:00,40.77,40.85,40.74,40.81,365400.0,40.77,40.85,40.74,40.81,365400.0
2011-07-15 15:30:00,40.82,40.87,40.78,40.81,390600.0,40.82,40.87,40.78,40.81,390600.0
2011-07-15 15:40:00,40.82,40.95,40.8,40.94,1055600.0,40.82,40.95,40.8,40.94,1055600.0
2011-07-15 15:50:00,40.94,41.02,40.92,40.99,1525300.0,40.94,41.02,40.92,40.99,1525300.0
2011-07-18 09:30:00,40.32,40.35,39.65,40.0,2879800.0,40.32,40.35,39.65,40.0,2879800.0
2011-07-18 09:40:00,39.99,40.0,39.55,39.6,2338000.0,39.99,40.0,39.55,39.6,2338000.0
2011-07-18 09:50:00,39.59,39.69,39.3,39.47,2184000.0,39.59,39.69,39.3,39.47,2184000.0
2011-07-18 10:00:00,39.47,39.73,39.43,39.64,1610700.0,39.47,39.73,39.43,39.64,1610700.0
2011-07-18 10:10:00,39.66,39.67,39.43,39.49,741300.0,39.66,39.67,39.43,39.49,741300.0
2011-07-18 10:20:00,39.5,39.64,39.48,39.57,532000.0,39.5,39.64,39.48,39.57,532000.0
2011-07-18 10:30:00,39.56,39.58,39.45,39.5,521500.0,39.56,39.58,39.45,39.5,521500.0
2011-07-18 10:40:00,39.5,39.62,39.43,39.58,1011500.0,39.5,39.62,39.43,39.58,1011500.0
2011-07-18 10:50:00,39.58,39.7,39.55,39.62,684600.0,39.58,39.7,39.55,39.62,684600.0
2011-07-18 11:00:00,39.65,39.65,39.51,39.57,322700.0,39.65,39.65,39.51,39.57,322700.0
2011-07-18 11:10:00,39.59,39.68,39.55,39.68,291200.0,39.59,39.68,39.55,39.68,291200.0
2011-07-18 11:20:00,39.68,39.78,39.63,39.64,785400.0,39.68,39.78,39.63,39.64,785400.0
2011-07-18 11:30:00,39.64,39.67,39.56,39.61,350700.0,39.64,39.67,39.56,39.61,350700.0
2011-07-18 11:40:00,39.59,39.66,39.44,39.61,559300.0,39.59,39.66,39.44,39.61,559300.0
2011-07-18 11:50:00,39.59,39.64,39.43,39.49,651700.0,39.59,39.64,39.43,39.49,651700.0
2011-07-18 12:00:00,39.49,39.55,39.44,39.45,272300.0,39.49,39.55,39.44,39.45,272300.0
2011-07-18 12:10:00,39.46,39.55,39.44,39.55,347200.0,39.46,39.55,39.44,39.55,347200.0
2011-07-18 12:20:00,39.54,39.54,39.46,39.49,417200.0,39.54,39.54,39.46,39.49,417200.0
2011-07-18 12:30:00,39.49,39.5,39.31,39.41,913500.0,39.49,39.5,39.31,39.41,913500.0
2011-07-18 12:40:00,39.42,39.44,39.18,39.25,1028300.0,39.42,39.44,39.18,39.25,1028300.0
2011-07-18 12:50:00,39.24,39.38,39.23,39.36,553700.0,39.24,39.38,39.23,39.36,553700.0
2011-07-18 13:00:00,39.36,39.39,39.3,39.33,274400.0,39.36,39.39,39.3,39.33,274400.0
2011-07-18 13:10:00,39.34,39.36,39.25,39.31,213500.0,39.34,39.36,39.25,39.31,213500.0
2011-07-18 13:20:00,39.3,39.38,39.27,39.36,203700.0,39.3,39.38,39.27,39.36,203700.0
2011-07-18 13:30:00,39.34,39.55,39.34,39.47,635600.0,39.34,39.55,39.34,39.47,635600.0
2011-07-18 13:40:00,39.45,39.5,39.4,39.5,430500.0,39.45,39.5,39.4,39.5,430500.0
2011-07-18 13:50:00,39.48,39.54,39.43,39.51,273700.0,39.48,39.54,39.43,39.51,273700.0
2011-07-18 14:00:00,39.52,39.69,39.47,39.67,391300.0,39.52,39.69,39.47,39.67,391300.0
2011-07-18 14:10:00,39.65,39.68,39.56,39.59,258300.0,39.65,39.68,39.56,39.59,258300.0
2011-07-18 14:20:00,39.6,39.61,39.51,39.56,370300.0,39.6,39.61,39.51,39.56,370300.0
2011-07-18 14:30:00,39.56,39.57,39.47,39.51,270900.0,39.56,39.57,39.47,39.51,270900.0
2011-07-18 14:40:00,39.52,39.57,39.5,39.56,214200.0,39.52,39.57,39.5,39.56,214200.0
2011-07-18 14:50:00,39.56,39.63,39.5,39.62,555800.0,39.56,39.63,39.5,39.62,555800.0
2011-07-18 15:00:00,39.63,39.81,39.62,39.76,1099000.0,39.63,39.81,39.62,39.76,1099000.0
2011-07-18 15:10:00,39.75,39.75,39.65,39.71,301000.0,39.75,39.75,39.65,39.71,301000.0
2011-07-18 15:20:00,39.7,39.81,39.66,39.79,432600.0,39.7,39.81,39.66,39.79,432600.0
2011-07-18 15:30:00,39.79,39.84,39.7,39.84,522900.0,39.79,39.84,39.7,39.84,522900.0
2011-07-18 15:40:00,39.84,39.85,39.73,39.83,856800.0,39.84,39.85,39.73,39.83,856800.0
2011-07-18 15:50:00,39.83,39.9,39.8,39.86,1376900.0,39.83,39.9,39.8,39.86,1376900.0
2011-07-19 09:30:00,40.57,40.99,40.56,40.77,2324000.0,40.57,40.99,40.56,40.77,2324000.0
2011-07-19 09:40:00,40.8,40.95,40.73,40.81,838600.0,40.8,40.95,40.73,40.81,838600.0
2011-07-19 09:50:00,40.82,40.89,40.75,40.79,585900.0,40.82,40.89,40.75,40.79,585900.0
2011-07-19 10:00:00,40.79,40.94,40.7,40.92,607600.0,40.79,40.94,40.7,40.92,607600.0
2011-07-19 10:10:00,40.92,40.92,40.82,40.88,330400.0,40.92,40.92,40.82,40.88,330400.0
2011-07-19 10:20:00,40.86,40.89,40.72,40.83,508200.0,40.86,40.89,40.72,40.83,508200.0
2011-07-19 10:30:00,40.83,40.97,40.76,40.93,483000.0,40.83,40.97,40.76,40.93,483000.0
2011-07-19 10:40:00,40.93,41.25,40.92,41.2,1381800.0,40.93,41.25,40.92,41.2,1381800.0
2011-07-19 10:50:00,41.19,41.2,41.08,41.14,538300.0,41.19,41.2,41.08,41.14,538300.0
2011-07-19 11:00:00,41.15,41.16,41.04,41.12,260400.0,41.15,41.16,41.04,41.12,260400.0
2011-07-19 11:10:00,41.12,41.29,41.08,41.22,678300.0,41.12,41.29,41.08,41.22,678300.0
2011-07-19 11:20:00,41.22,41.33,41.2,41.27,528500.0,41.22,41.33,41.2,41.27,528500.0
2011-07-19 11:30:00,41.27,41.27,40.93,40.93,672000.0,41.27,41.27,40.93,40.93,672000.0
2011-07-19 11:40:00,40.93,41.03,40.84,40.97,732200.0,40.93,41.03,40.84,40.97,732200.0
2011-07-19 11:50:00,40.98,40.99,40.82,40.92,553000.0,40.98,40.99,40.82,40.92,553000.0
2011-07-19 12:00:00,40.93,41.02,40.82,40.83,303800.0,40.93,41.02,40.82,40.83,303800.0
2011-07-19 12:10:00,40.83,41.0,40.8,40.93,140000.0,40.83,41.0,40.8,40.93,140000.0
2011-07-19 12:20:00,40.9,40.9,40.63,40.67,549500.0,40.9,40.9,40.63,40.67,549500.0
2011-07-19 12:30:00,40.69,40.91,40.69,40.88,473200.0,40.69,40.91,40.69,40.88,473200.0
2011-07-19 12:40:00,40.87,40.87,40.79,40.83,187600.0,40.87,40.87,40.79,40.83,187600.0
2011-07-19 12:50:00,40.82,40.91,40.82,40.86,170800.0,40.82,40.91,40.82,40.86,170800.0
2011-07-19 13:00:00,40.89,40.89,40.82,40.86,84700.0,40.89,40.89,40.82,40.86,84700.0
2011-07-19 13:10:00,40.84,40.93,40.78,40.91,192500.0,40.84,40.93,40.78,40.91,192500.0
2011-07-19 13:20:00,40.9,40.93,40.84,40.93,157500.0,40.9,40.93,40.84,40.93,157500.0
2011-07-19 13:30:00,40.92,40.98,40.86,40.97,317800.0,40.92,40.98,40.86,40.97,317800.0
2011-07-19 13:40:00,40.96,41.01,40.88,40.9,239400.0,40.96,41.01,40.88,40.9,239400.0
2011-07-19 13:50:00,40.91,40.94,40.89,40.91,191100.0,40.91,40.94,40.89,40.91,191100.0
2011-07-19 14:00:00,40.91,40.98,40.89,40.98,262500.0,40.91,40.98,40.89,40.98,262500.0
2011-07-19 14:10:00,40.99,41.06,40.97,41.04,312200.0,40.99,41.06,40.97,41.04,312200.0
2011-07-19 14:20:00,41.03,41.05,40.96,40.99,160300.0,41.03,41.05,40.96,40.99,160300.0
2011-07-19 14:30:00,40.99,41.0,40.93,40.97,124600.0,40.99,41.0,40.93,40.97,124600.0
2011-07-19 14:40:00,40.97,41.02,40.94,40.98,205800.0,40.97,41.02,40.94,40.98,205800.0
2011-07-19 14:50:00,40.98,41.02,40.92,40.93,161000.0,40.98,41.02,40.92,40.93,161000.0
2011-07-19 15:00:00,40.94,41.04,40.92,40.99,248500.0,40.94,41.04,40.92,40.99,248500.0
2011-07-19 15:10:00,41.01,41.06,40.89,40.92,371000.0,41.01,41.06,40.89,40.92,371000.0
2011-07-19 15:20:00,40.92,40.99,40.89,40.93,254100.0,40.92,40.99,40.89,40.93,254100.0
2011-07-19 15:30:00,40.92,41.0,40.89,40.98,450800.0,40.92,41.0,40.89,40.98,450800.0
2011-07-19 15:40:00,40.99,41.05,40.97,41.0,457800.0,40.99,41.05,40.97,41.0,457800.0
2011-07-19 15:50:00,41.01,41.04,40.97,41.01,1001000.0,41.01,41.04,40.97,41.01,1001000.0
2011-07-20 09:30:00,40.4,40.7,39.97,40.11,2195900.0,40.4,40.7,39.97,40.11,2195900.0
2011-07-20 09:40:00,40.14,40.14,39.72,39.97,2035600.0,40.14,40.14,39.72,39.97,2035600.0
2011-07-20 09:50:00,39.97,40.34,39.9,40.06,992600.0,39.97,40.34,39.9,40.06,992600.0
2011-07-20 10:00:00,40.03,40.27,39.87,39.89,874300.0,40.03,40.27,39.87,39.89,874300.0
2011-07-20 10:10:00,39.92,39.97,39.78,39.83,938000.0,39.92,39.97,39.78,39.83,938000.0
2011-07-20 10:20:00,39.82,39.89,39.72,39.79,552300.0,39.82,39.89,39.72,39.79,552300.0
2011-07-20 10:30:00,39.79,40.14,39.72,40.1,806400.0,39.79,40.14,39.72,40.1,806400.0
2011-07-20 10:40:00,40.07,40.11,39.89,39.89,522200.0,40.07,40.11,39.89,39.89,522200.0
2011-07-20 10:50:00,39.92,40.04,39.91,40.04,248500.0,39.92,40.04,39.91,40.04,248500.0
2011-07-20 11:00:00,40.01,40.3,40.0,40.29,518000.0,40.01,40.3,40.0,40.29,518000.0
2011-07-20 11:10:00,40.29,40.34,40.22,40.24,512400.0,40.29,40.34,40.22,40.24,512400.0
2011-07-20 11:20:00,40.22,40.29,40.18,40.2,249900.0,40.22,40.29,40.18,40.2,249900.0
2011-07-20 11:30:00,40.22,40.22,40.08,40.1,229600.0,40.22,40.22,40.08,40.1,229600.0
2011-07-20 11:40:00,40.1,40.11,39.92,39.94,361900.0,40.1,40.11,39.92,39.94,361900.0
2011-07-20 11:50:00,39.94,40.0,39.9,39.9,199500.0,39.94,40.0,39.9,39.9,199500.0
2011-07-20 12:00:00,39.91,39.97,39.87,39.97,196700.0,39.91,39.97,39.87,39.97,196700.0
2011-07-20 12:10:00,39.97,40.01,39.89,39.96,139300.0,39.97,40.01,39.89,39.96,139300.0
2011-07-20 12:20:00,39.96,40.0,39.95,39.96,142100.0,39.96,40.0,39.95,39.96,142100.0
2011-07-20 12:30:00,39.99,40.02,39.94,39.98,242200.0,39.99,40.02,39.94,39.98,242200.0
2011-07-20 12:40:00,39.96,40.07,39.96,40.07,298200.0,39.96,40.07,39.96,40.07,298200.0
2011-07-20 12:50:00,40.08,40.15,40.08,40.15,203000.0,40.08,40.15,40.08,40.15,203000.0
2011-07-20 13:00:00,40.16,40.24,40.16,40.19,202300.0,40.16,40.24,40.16,40.19,202300.0
2011-07-20 13:10:00,40.19,40.22,40.0,40.2,451500.0,40.19,40.22,40.0,40.2,451500.0
2011-07-20 13:20:00,40.2,40.32,40.19,40.28,315000.0,40.2,40.32,40.19,40.28,315000.0
2011-07-20 13:30:00,40.26,40.28,40.22,40.26,118300.0,40.26,40.28,40.22,40.26,118300.0
2011-07-20 13:40:00,40.26,40.34,40.2,40.29,258300.0,40.26,40.34,40.2,40.29,258300.0
2011-07-20 13:50:00,40.29,40.4,40.29,40.35,184800.0,40.29,40.4,40.29,40.35,184800.0
2011-07-20 14:00:00,40.35,40.4,40.19,40.21,304500.0,40.35,40.4,40.19,40.21,304500.0
2011-07-20 14:10:00,40.21,40.28,40.17,40.27,177100.0,40.21,40.28,40.17,40.27,177100.0
2011-07-20 14:20:00,40.27,40.33,40.25,40.31,172200.0,40.27,40.33,40.25,40.31,172200.0
2011-07-20 14:30:00,40.31,40.32,40.21,40.22,177800.0,40.31,40.32,40.21,40.22,177800.0
2011-07-20 14:40:00,40.23,40.24,40.11,40.12,330400.0,40.23,40.24,40.11,40.12,330400.0
2011-07-20 14:50:00,40.13,40.22,40.04,40.22,268800.0,40.13,40.22,40.04,40.22,268800.0
2011-07-20 15:00:00,40.22,40.3,40.17,40.29,233800.0,40.22,40.3,40.17,40.29,233800.0
2011-07-20 15:10:00,40.3,40.34,40.27,40.3,223300.0,40.3,40.34,40.27,40.3,223300.0
2011-07-20 15:20:00,40.3,40.32,40.17,40.22,413000.0,40.3,40.32,40.17,40.22,413000.0
2011-07-20 15:30:00,40.24,40.28,40.08,40.18,740600.0,40.24,40.28,40.08,40.18,740600.0
2011-07-20 15:40:00,40.17,40.26,40.11,40.2,711200.0,40.17,40.26,40.11,40.2,711200.0
2011-07-20 15:50:00,40.2,40.23,40.1,40.23,926800.0,40.2,40.23,40.1,40.23,926800.0
2011-07-21 09:30:00,40.25,40.38,39.72,40.06,1490300.0,40.25,40.38,39.72,40.06,1490300.0
2011-07-21 09:40:00,40.07,40.68,40.04,40.51,1427300.0,40.07,40.68,40.04,40.51,1427300.0
2011-07-21 09:50:00,40.5,40.58,40.27,40.29,904400.0,40.5,40.58,40.27,40.29,904400.0
2011-07-21 10:00:00,40.29,40.42,40.26,40.37,667800.0,40.29,40.42,40.26,40.37,667800.0
2011-07-21 10:10:00,40.37,40.45,40.25,40.28,660100.0,40.37,40.45,40.25,40.28,660100.0
2011-07-21 10:20:00,40.25,40.35,40.22,40.31,518700.0,40.25,40.35,40.22,40.31,518700.0
2011-07-21 10:30:00,40.33,40.42,40.28,40.35,493500.0,40.33,40.42,40.28,40.35,493500.0
2011-07-21 10:40:00,40.35,40.4,40.29,40.35,269500.0,40.35,40.4,40.29,40.35,269500.0
2011-07-21 10:50:00,40.36,40.41,40.2,40.23,253400.0,40.36,40.41,40.2,40.23,253400.0
2011-07-21 11:00:00,40.22,40.28,40.22,40.23,203700.0,40.22,40.28,40.22,40.23,203700.0
2011-07-21 11:10:00,40.23,40.25,40.12,40.13,370300.0,40.23,40.25,40.12,40.13,370300.0
2011-07-21 11:20:00,40.13,40.14,39.91,39.97,794500.0,40.13,40.14,39.91,39.97,794500.0
2011-07-21 11:30:00,39.95,39.99,39.84,39.86,542500.0,39.95,39.99,39.84,39.86,542500.0
2011-07-21 11:40:00,39.86,39.9,39.39,39.46,1378300.0,39.86,39.9,39.39,39.46,1378300.0
2011-07-21 11:50:00,39.46,39.63,39.46,39.57,547400.0,39.46,39.63,39.46,39.57,547400.0
2011-07-21 12:00:00,39.58,39.59,39.43,39.45,415100.0,39.58,39.59,39.43,39.45,415100.0
2011-07-21 12:10:00,39.44,39.56,39.44,39.49,470400.0,39.44,39.56,39.44,39.49,470400.0
2011-07-21 12:20:00,39.49,39.54,39.45,39.51,212800.0,39.49,39.54,39.45,39.51,212800.0
2011-07-21 12:30:00,39.52,39.55,39.47,39.55,205800.0,39.52,39.55,39.47,39.55,205800.0
2011-07-21 12:40:00,39.55,39.75,39.52,39.66,1237600.0,39.55,39.75,39.52,39.66,1237600.0
2011-07-21 12:50:00,39.65,39.67,39.52,39.65,275800.0,39.65,39.67,39.52,39.65,275800.0
2011-07-21 13:00:00,39.66,39.69,39.5,39.52,361200.0,39.66,39.69,39.5,39.52,361200.0
2011-07-21 13:10:00,39.5,39.59,39.44,39.56,337400.0,39.5,39.59,39.44,39.56,337400.0
2011-07-21 13:20:00,39.59,39.6,39.54,39.59,127400.0,39.59,39.6,39.54,39.59,127400.0
2011-07-21 13:30:00,39.58,39.58,39.47,39.51,195300.0,39.58,39.58,39.47,39.51,195300.0
2011-07-21 13:40:00,39.51,39.52,39.44,39.51,200900.0,39.51,39.52,39.44,39.51,200900.0
2011-07-21 13:50:00,39.52,39.55,39.5,39.54,224700.0,39.52,39.55,39.5,39.54,224700.0
2011-07-21 14:00:00,39.54,39.62,39.5,39.53,269500.0,39.54,39.62,39.5,39.53,269500.0
2011-07-21 14:10:00,39.54,39.54,39.31,39.32,840700.0,39.54,39.54,39.31,39.32,840700.0
2011-07-21 14:20:00,39.32,39.36,39.3,39.34,395500.0,39.32,39.36,39.3,39.34,395500.0
2011-07-21 14:30:00,39.34,39.47,39.34,39.41,575400.0,39.34,39.47,39.34,39.41,575400.0
2011-07-21 14:40:00,39.41,39.51,39.4,39.42,301700.0,39.41,39.51,39.4,39.42,301700.0
2011-07-21 14:50:00,39.42,39.46,39.38,39.4,266000.0,39.42,39.46,39.38,39.4,266000.0
2011-07-21 15:00:00,39.41,39.45,39.36,39.38,485100.0,39.41,39.45,39.36,39.38,485100.0
2011-07-21 15:10:00,39.36,39.45,39.36,39.44,462000.0,39.36,39.45,39.36,39.44,462000.0
2011-07-21 15:20:00,39.44,39.45,39.37,39.42,483000.0,39.44,39.45,39.37,39.42,483000.0
2011-07-21 15:30:00,39.41,39.42,39.36,39.38,541100.0,39.41,39.42,39.36,39.38,541100.0
2011-07-21 15:40:00,39.38,39.42,39.36,39.37,690200.0,39.38,39.42,39.36,39.37,690200.0
2011-07-21 15:50:00,39.39,39.4,39.36,39.4,1686300.0,39.39,39.4,39.36,39.4,1686300.0
2011-07-22 09:30:00,39.0,39.14,38.65,38.7,2343600.0,39.0,39.14,38.65,38.7,2343600.0
2011-07-22 09:40:00,38.7,39.17,38.7,39.12,1540000.0,38.7,39.17,38.7,39.12,1540000.0
2011-07-22 09:50:00,39.11,39.14,38.9,39.0,691600.0,39.11,39.14,38.9,39.0,691600.0
2011-07-22 10:00:00,39.03,39.38,38.98,39.33,1464400.0,39.03,39.38,38.98,39.33,1464400.0
2011-07-22 10:10:00,39.31,39.33,39.09,39.24,732900.0,39.31,39.33,39.09,39.24,732900.0
2011-07-22 10:20:00,39.26,39.27,39.15,39.21,471100.0,39.26,39.27,39.15,39.21,471100.0
2011-07-22 10:30:00,39.21,39.37,39.19,39.21,708400.0,39.21,39.37,39.19,39.21,708400.0
2011-07-22 10:40:00,39.2,39.4,39.18,39.4,374500.0,39.2,39.4,39.18,39.4,374500.0
2011-07-22 10:50:00,39.4,39.65,39.38,39.54,1397900.0,39.4,39.65,39.38,39.54,1397900.0
2011-07-22 11:00:00,39.57,39.59,39.36,39.43,535500.0,39.57,39.59,39.36,39.43,535500.0
2011-07-22 11:10:00,39.43,39.5,39.37,39.38,308700.0,39.43,39.5,39.37,39.38,308700.0
2011-07-22 11:20:00,39.38,39.4,39.26,39.33,562800.0,39.38,39.4,39.26,39.33,562800.0
2011-07-22 11:30:00,39.34,39.42,39.3,39.4,214200.0,39.34,39.42,39.3,39.4,214200.0
2011-07-22 11:40:00,39.41,39.57,39.37,39.49,449400.0,39.41,39.57,39.37,39.49,449400.0
2011-07-22 11:50:00,39.46,39.53,39.39,39.46,335300.0,39.46,39.53,39.39,39.46,335300.0
2011-07-22 12:00:00,39.45,39.56,39.41,39.54,214900.0,39.45,39.56,39.41,39.54,214900.0
2011-07-22 12:10:00,39.55,39.59,39.49,39.49,318500.0,39.55,39.59,39.49,39.49,318500.0
2011-07-22 12:20:00,39.49,39.51,39.39,39.49,252700.0,39.49,39.51,39.39,39.49,252700.0
2011-07-22 12:30:00,39.51,39.52,39.42,39.42,372400.0,39.51,39.52,39.42,39.42,372400.0
2011-07-22 12:40:00,39.45,39.6,39.43,39.57,347200.0,39.45,39.6,39.43,39.57,347200.0
2011-07-22 12:50:00,39.58,39.81,39.58,39.78,669200.0,39.58,39.81,39.58,39.78,669200.0
2011-07-22 13:00:00,39.79,39.79,39.62,39.63,455700.0,39.79,39.79,39.62,39.63,455700.0
2011-07-22 13:10:00,39.64,39.71,39.63,39.66,212800.0,39.64,39.71,39.63,39.66,212800.0
2011-07-22 13:20:00,39.66,39.66,39.52,39.59,289100.0,39.66,39.66,39.52,39.59,289100.0
2011-07-22 13:30:00,39.59,39.59,39.51,39.57,313600.0,39.59,39.59,39.51,39.57,313600.0
2011-07-22 13:40:00,39.56,39.67,39.56,39.62,382200.0,39.56,39.67,39.56,39.62,382200.0
2011-07-22 13:50:00,39.62,39.68,39.6,39.67,169400.0,39.62,39.68,39.6,39.67,169400.0
2011-07-22 14:00:00,39.67,39.68,39.54,39.6,494900.0,39.67,39.68,39.54,39.6,494900.0
2011-07-22 14:10:00,39.61,39.64,39.55,39.58,249900.0,39.61,39.64,39.55,39.58,249900.0
2011-07-22 14:20:00,39.58,39.6,39.52,39.52,287700.0,39.58,39.6,39.52,39.52,287700.0
2011-07-22 14:30:00,39.53,39.66,39.52,39.64,253400.0,39.53,39.66,39.52,39.64,253400.0
2011-07-22 14:40:00,39.65,39.71,39.63,39.71,253400.0,39.65,39.71,39.63,39.71,253400.0
2011-07-22 14:50:00,39.71,39.71,39.66,39.67,193900.0,39.71,39.71,39.66,39.67,193900.0
2011-07-22 15:00:00,39.67,39.67,39.55,39.55,445900.0,39.67,39.67,39.55,39.55,445900.0
2011-07-22 15:10:00,39.56,39.57,39.5,39.55,378700.0,39.56,39.57,39.5,39.55,378700.0
2011-07-22 15:20:00,39.55,39.56,39.47,39.49,340900.0,39.55,39.56,39.47,39.49,340900.0
2011-07-22 15:30:00,39.47,39.57,39.36,39.4,1153600.0,39.47,39.57,39.36,39.4,1153600.0
2011-07-22 15:40:00,39.4,39.49,39.31,39.46,1068900.0,39.4,39.49,39.31,39.46,1068900.0
2011-07-22 15:50:00,39.48,39.52,39.44,39.48,1433600.0,39.48,39.52,39.44,39.48,1433600.0
2011-07-25 09:30:00,40.08,40.26,39.67,39.7,2350600.0,40.08,40.26,39.67,39.7,2350600.0
2011-07-25 09:40:00,39.71,40.14,39.63,40.04,1363600.0,39.71,40.14,39.63,40.04,1363600.0
2011-07-25 09:50:00,40.06,40.19,39.96,40.03,945000.0,40.06,40.19,39.96,40.03,945000.0
2011-07-25 10:00:00,40.0,40.13,39.93,40.12,683200.0,40.0,40.13,39.93,40.12,683200.0
2011-07-25 10:10:00,40.12,40.42,40.11,40.41,1540700.0,40.12,40.42,40.11,40.41,1540700.0
2011-07-25 10:20:00,40.42,40.79,40.4,40.69,2660700.0,40.42,40.79,40.4,40.69,2660700.0
2011-07-25 10:30:00,40.7,40.73,40.47,40.61,1226400.0,40.7,40.73,40.47,40.61,1226400.0
2011-07-25 10:40:00,40.61,40.67,40.44,40.55,658700.0,40.61,40.67,40.44,40.55,658700.0
2011-07-25 10:50:00,40.55,40.63,40.49,40.62,634900.0,40.55,40.63,40.49,40.62,634900.0
2011-07-25 11:00:00,40.6,40.7,40.55,40.67,634900.0,40.6,40.7,40.55,40.67,634900.0
2011-07-25 11:10:00,40.66,40.66,40.47,40.55,771400.0,40.66,40.66,40.47,40.55,771400.0
2011-07-25 11:20:00,40.58,40.62,40.53,40.56,255500.0,40.58,40.62,40.53,40.56,255500.0
2011-07-25 11:30:00,40.57,40.61,40.38,40.39,939400.0,40.57,40.61,40.38,40.39,939400.0
2011-07-25 11:40:00,40.4,40.44,40.18,40.22,893200.0,40.4,40.44,40.18,40.22,893200.0
2011-07-25 11:50:00,40.24,40.36,40.22,40.25,450100.0,40.24,40.36,40.22,40.25,450100.0
2011-07-25 12:00:00,40.28,40.33,40.21,40.3,405300.0,40.28,40.33,40.21,40.3,405300.0
2011-07-25 12:10:00,40.31,40.36,40.27,40.28,363300.0,40.31,40.36,40.27,40.28,363300.0
2011-07-25 12:20:00,40.28,40.35,40.26,40.29,280000.0,40.28,40.35,40.26,40.29,280000.0
2011-07-25 12:30:00,40.31,40.35,40.19,40.2,645400.0,40.31,40.35,40.19,40.2,645400.0
2011-07-25 12:40:00,40.19,40.22,40.03,40.16,831600.0,40.19,40.22,40.03,40.16,831600.0
2011-07-25 12:50:00,40.18,40.26,40.13,40.24,296800.0,40.18,40.26,40.13,40.24,296800.0
2011-07-25 13:00:00,40.24,40.43,40.23,40.41,765100.0,40.24,40.43,40.23,40.41,765100.0
2011-07-25 13:10:00,40.41,40.53,40.41,40.53,853300.0,40.41,40.53,40.41,40.53,853300.0
2011-07-25 13:20:00,40.53,40.56,40.37,40.4,663600.0,40.53,40.56,40.37,40.4,663600.0
2011-07-25 13:30:00,40.41,40.42,40.29,40.34,543900.0,40.41,40.42,40.29,40.34,543900.0
2011-07-25 13:40:00,40.34,40.34,40.22,40.29,312200.0,40.34,40.34,40.22,40.29,312200.0
2011-07-25 13:50:00,40.28,40.35,40.22,40.33,380100.0,40.28,40.35,40.22,40.33,380100.0
2011-07-25 14:00:00,40.33,40.49,40.32,40.49,647500.0,40.33,40.49,40.32,40.49,647500.0
2011-07-25 14:10:00,40.49,40.6,40.48,40.51,478800.0,40.49,40.6,40.48,40.51,478800.0
2011-07-25 14:20:00,40.5,40.67,40.49,40.62,694400.0,40.5,40.67,40.49,40.62,694400.0
2011-07-25 14:30:00,40.62,40.67,40.47,40.47,815500.0,40.62,40.67,40.47,40.47,815500.0
2011-07-25 14:40:00,40.47,40.63,40.47,40.62,880600.0,40.47,40.63,40.47,40.62,880600.0
2011-07-25 14:50:00,40.63,40.64,40.51,40.51,653800.0,40.63,40.64,40.51,40.51,653800.0
2011-07-25 15:00:00,40.51,40.59,40.3,40.32,1171800.0,40.51,40.59,40.3,40.32,1171800.0
2011-07-25 15:10:00,40.33,40.35,40.27,40.29,902300.0,40.33,40.35,40.27,40.29,902300.0
2011-07-25 15:20:00,40.31,40.33,40.14,40.23,1145900.0,40.31,40.33,40.14,40.23,1145900.0
2011-07-25 15:30:00,40.23,40.33,40.21,40.26,946400.0,40.23,40.33,40.21,40.26,946400.0
2011-07-25 15:40:00,40.28,40.3,40.18,40.21,1169700.0,40.28,40.3,40.18,40.21,1169700.0
2011-07-25 15:50:00,40.21,40.29,40.19,40.23,2439500.0,40.21,40.29,40.19,40.23,2439500.0
2011-07-26 09:30:00,36.51,37.14,36.23,36.64,9711800.0,36.51,37.14,36.23,36.64,9711800.0
2011-07-26 09:40:00,36.64,36.89,36.47,36.64,5114200.0,36.64,36.89,36.47,36.64,5114200.0
2011-07-26 09:50:00,36.64,36.74,36.17,36.17,6066200.0,36.64,36.74,36.17,36.17,6066200.0
2011-07-26 10:00:00,36.17,36.25,35.92,36.18,5019000.0,36.17,36.25,35.92,36.18,5019000.0
2011-07-26 10:10:00,36.18,36.32,36.11,36.13,2383500.0,36.18,36.32,36.11,36.13,2383500.0
2011-07-26 10:20:00,36.13,36.64,36.12,36.39,4631200.0,36.13,36.64,36.12,36.39,4631200.0
2011-07-26 10:30:00,36.39,36.39,36.22,36.22,1964200.0,36.39,36.39,36.22,36.22,1964200.0
2011-07-26 10:40:00,36.23,36.34,36.18,36.22,1213100.0,36.23,36.34,36.18,36.22,1213100.0
2011-07-26 10:50:00,36.22,36.24,36.11,36.19,1268400.0,36.22,36.24,36.11,36.19,1268400.0
2011-07-26 11:00:00,36.2,36.37,36.18,36.36,1482600.0,36.2,36.37,36.18,36.36,1482600.0
2011-07-26 11:10:00,36.36,36.45,36.28,36.39,1677200.0,36.36,36.45,36.28,36.39,1677200.0
2011-07-26 11:20:00,36.4,36.65,36.39,36.63,1565200.0,36.4,36.65,36.39,36.63,1565200.0
2011-07-26 11:30:00,36.63,36.66,36.45,36.48,1062600.0,36.63,36.66,36.45,36.48,1062600.0
2011-07-26 11:40:00,36.48,36.55,36.45,36.48,872900.0,36.48,36.55,36.45,36.48,872900.0
2011-07-26 11:50:00,36.48,36.56,36.44,36.45,1359400.0,36.48,36.56,36.44,36.45,1359400.0
2011-07-26 12:00:00,36.45,36.49,36.29,36.33,869400.0,36.45,36.49,36.29,36.33,869400.0
2011-07-26 12:10:00,36.33,36.47,36.33,36.46,563500.0,36.33,36.47,36.33,36.46,563500.0
2011-07-26 12:20:00,36.46,36.52,36.43,36.52,463400.0,36.46,36.52,36.43,36.52,463400.0
2011-07-26 12:30:00,36.52,36.61,36.45,36.53,730100.0,36.52,36.61,36.45,36.53,730100.0
2011-07-26 12:40:00,36.53,36.82,36.48,36.81,1692600.0,36.53,36.82,36.48,36.81,1692600.0
2011-07-26 12:50:00,36.8,37.0,36.67,36.95,1214500.0,36.8,37.0,36.67,36.95,1214500.0
2011-07-26 13:00:00,36.96,37.33,36.94,37.16,3705100.0,36.96,37.33,36.94,37.16,3705100.0
2011-07-26 13:10:00,37.16,37.3,36.99,37.05,2200800.0,37.16,37.3,36.99,37.05,2200800.0
2011-07-26 13:20:00,37.07,37.21,36.88,36.91,1453900.0,37.07,37.21,36.88,36.91,1453900.0
2011-07-26 13:30:00,36.88,37.16,36.88,37.16,1125600.0,36.88,37.16,36.88,37.16,1125600.0
2011-07-26 13:40:00,37.15,37.17,37.0,37.09,777700.0,37.15,37.17,37.0,37.09,777700.0
2011-07-26 13:50:00,37.1,37.13,37.03,37.1,518700.0,37.1,37.13,37.03,37.1,518700.0
2011-07-26 14:00:00,37.1,37.23,37.07,37.21,1227800.0,37.1,37.23,37.07,37.21,1227800.0
2011-07-26 14:10:00,37.21,37.73,37.21,37.58,3644900.0,37.21,37.73,37.21,37.58,3644900.0
2011-07-26 14:20:00,37.58,37.62,37.48,37.53,1281700.0,37.58,37.62,37.48,37.53,1281700.0
2011-07-26 14:30:00,37.54,37.77,37.53,37.68,2047500.0,37.54,37.77,37.53,37.68,2047500.0
2011-07-26 14:40:00,37.68,37.74,37.53,37.53,1851500.0,37.68,37.74,37.53,37.53,1851500.0
2011-07-26 14:50:00,37.53,37.73,37.53,37.63,1332800.0,37.53,37.73,37.53,37.63,1332800.0
2011-07-26 15:00:00,37.63,37.88,37.58,37.83,2573200.0,37.63,37.88,37.58,37.83,2573200.0
2011-07-26 15:10:00,37.83,37.99,37.67,37.97,2275000.0,37.83,37.99,37.67,37.97,2275000.0
2011-07-26 15:20:00,37.97,38.3,37.97,38.07,4804100.0,37.97,38.3,37.97,38.07,4804100.0
2011-07-26 15:30:00,38.08,38.31,38.0,38.26,3422300.0,38.08,38.31,38.0,38.26,3422300.0
2011-07-26 15:40:00,38.26,38.33,38.06,38.11,2879100.0,38.26,38.33,38.06,38.11,2879100.0
2011-07-26 15:50:00,38.12,38.17,38.03,38.12,2756600.0,38.12,38.17,38.03,38.12,2756600.0
2011-07-27 09:30:00,38.51,38.77,38.29,38.56,3629500.0,38.51,38.77,38.29,38.56,3629500.0
2011-07-27 09:40:00,38.57,38.92,38.52,38.8,3127600.0,38.57,38.92,38.52,38.8,3127600.0
2011-07-27 09:50:00,38.8,38.9,38.62,38.77,2614500.0,38.8,38.9,38.62,38.77,2614500.0
2011-07-27 10:00:00,38.77,38.87,38.72,38.72,1535100.0,38.77,38.87,38.72,38.72,1535100.0
2011-07-27 10:10:00,38.73,38.73,38.5,38.54,1616300.0,38.73,38.73,38.5,38.54,1616300.0
2011-07-27 10:20:00,38.54,38.63,38.38,38.47,1522500.0,38.54,38.63,38.38,38.47,1522500.0
2011-07-27 10:30:00,38.46,38.51,38.36,38.48,865900.0,38.46,38.51,38.36,38.48,865900.0
2011-07-27 10:40:00,38.48,38.57,38.45,38.56,794500.0,38.48,38.57,38.45,38.56,794500.0
2011-07-27 10:50:00,38.57,38.79,38.56,38.66,1136800.0,38.57,38.79,38.56,38.66,1136800.0
2011-07-27 11:00:00,38.65,38.72,38.51,38.53,697900.0,38.65,38.72,38.51,38.53,697900.0
2011-07-27 11:10:00,38.53,38.7,38.53,38.66,368900.0,38.53,38.7,38.53,38.66,368900.0
2011-07-27 11:20:00,38.67,38.82,38.6,38.81,548800.0,38.67,38.82,38.6,38.81,548800.0
2011-07-27 11:30:00,38.81,39.0,38.77,38.96,1291500.0,38.81,39.0,38.77,38.96,1291500.0
2011-07-27 11:40:00,38.96,39.14,38.95,39.07,1633100.0,38.96,39.14,38.95,39.07,1633100.0
2011-07-27 11:50:00,39.07,39.09,38.93,38.96,672000.0,39.07,39.09,38.93,38.96,672000.0
2011-07-27 12:00:00,38.95,38.97,38.82,38.82,487900.0,38.95,38.97,38.82,38.82,487900.0
2011-07-27 12:10:00,38.82,38.95,38.82,38.88,391300.0,38.82,38.95,38.82,38.88,391300.0
2011-07-27 12:20:00,38.88,38.96,38.87,38.95,370300.0,38.88,38.96,38.87,38.95,370300.0
2011-07-27 12:30:00,38.95,38.98,38.77,38.77,422100.0,38.95,38.98,38.77,38.77,422100.0
2011-07-27 12:40:00,38.78,38.93,38.76,38.86,344400.0,38.78,38.93,38.76,38.86,344400.0
2011-07-27 12:50:00,38.87,38.93,38.83,38.84,232400.0,38.87,38.93,38.83,38.84,232400.0
2011-07-27 13:00:00,38.85,39.01,38.84,38.92,455700.0,38.85,39.01,38.84,38.92,455700.0
2011-07-27 13:10:00,38.92,38.93,38.79,38.88,427000.0,38.92,38.93,38.79,38.88,427000.0
2011-07-27 13:20:00,38.87,38.87,38.79,38.81,170800.0,38.87,38.87,38.79,38.81,170800.0
2011-07-27 13:30:00,38.8,38.89,38.74,38.76,417900.0,38.8,38.89,38.74,38.76,417900.0
2011-07-27 13:40:00,38.76,38.85,38.75,38.8,414400.0,38.76,38.85,38.75,38.8,414400.0
2011-07-27 13:50:00,38.8,38.83,38.72,38.75,284900.0,38.8,38.83,38.72,38.75,284900.0
2011-07-27 14:00:00,38.75,38.77,38.61,38.64,524300.0,38.75,38.77,38.61,38.64,524300.0
2011-07-27 14:10:00,38.64,38.64,38.48,38.5,770000.0,38.64,38.64,38.48,38.5,770000.0
2011-07-27 14:20:00,38.51,38.67,38.48,38.54,596400.0,38.51,38.67,38.48,38.54,596400.0
2011-07-27 14:30:00,38.53,38.54,38.37,38.49,666400.0,38.53,38.54,38.37,38.49,666400.0
2011-07-27 14:40:00,38.49,38.49,38.35,38.44,487200.0,38.49,38.49,38.35,38.44,487200.0
2011-07-27 14:50:00,38.44,38.44,38.3,38.4,581700.0,38.44,38.44,38.3,38.4,581700.0
2011-07-27 15:00:00,38.4,38.44,38.3,38.31,682500.0,38.4,38.44,38.3,38.31,682500.0
2011-07-27 15:10:00,38.31,38.32,38.17,38.22,1142400.0,38.31,38.32,38.17,38.22,1142400.0
2011-07-27 15:20:00,38.21,38.38,38.18,38.36,861700.0,38.21,38.38,38.18,38.36,861700.0
2011-07-27 15:30:00,38.35,38.52,38.35,38.51,1012900.0,38.35,38.52,38.35,38.51,1012900.0
2011-07-27 15:40:00,38.51,38.51,38.41,38.42,1291500.0,38.51,38.51,38.41,38.42,1291500.0
2011-07-27 15:50:00,38.42,38.52,38.39,38.5,1106000.0,38.42,38.52,38.39,38.5,1106000.0
2011-07-28 09:30:00,37.76,38.21,37.71,38.1,1841700.0,37.76,38.21,37.71,38.1,1841700.0
2011-07-28 09:40:00,38.12,38.14,37.89,37.91,912100.0,38.12,38.14,37.89,37.91,912100.0
2011-07-28 09:50:00,37.91,37.97,37.73,37.89,1160600.0,37.91,37.97,37.73,37.89,1160600.0
2011-07-28 10:00:00,37.89,37.91,37.59,37.74,1546300.0,37.89,37.91,37.59,37.74,1546300.0
2011-07-28 10:10:00,37.75,38.21,37.72,38.13,1374100.0,37.75,38.21,37.72,38.13,1374100.0
2011-07-28 10:20:00,38.12,38.16,37.87,37.89,901600.0,38.12,38.16,37.87,37.89,901600.0
2011-07-28 10:30:00,37.89,38.03,37.88,38.0,463400.0,37.89,38.03,37.88,38.0,463400.0
2011-07-28 10:40:00,38.02,38.14,37.95,38.04,538300.0,38.02,38.14,37.95,38.04,538300.0
2011-07-28 10:50:00,38.03,38.14,38.02,38.14,459200.0,38.03,38.14,38.02,38.14,459200.0
2011-07-28 11:00:00,38.12,38.41,38.03,38.29,1098300.0,38.12,38.41,38.03,38.29,1098300.0
2011-07-28 11:10:00,38.31,38.31,38.22,38.27,543200.0,38.31,38.31,38.22,38.27,543200.0
2011-07-28 11:20:00,38.28,38.29,38.16,38.17,399700.0,38.28,38.29,38.16,38.17,399700.0
2011-07-28 11:30:00,38.17,38.18,38.0,38.11,569100.0,38.17,38.18,38.0,38.11,569100.0
2011-07-28 11:40:00,38.1,38.18,38.09,38.14,287700.0,38.1,38.18,38.09,38.14,287700.0
2011-07-28 11:50:00,38.14,38.29,38.13,38.22,421400.0,38.14,38.29,38.13,38.22,421400.0
2011-07-28 12:00:00,38.22,38.29,38.16,38.17,374500.0,38.22,38.29,38.16,38.17,374500.0
2011-07-28 12:10:00,38.17,38.18,37.96,38.01,419300.0,38.17,38.18,37.96,38.01,419300.0
2011-07-28 12:20:00,38.02,38.14,38.01,38.1,249900.0,38.02,38.14,38.01,38.1,249900.0
2011-07-28 12:30:00,38.09,38.16,38.0,38.06,273000.0,38.09,38.16,38.0,38.06,273000.0
2011-07-28 12:40:00,38.06,38.12,38.04,38.08,247800.0,38.06,38.12,38.04,38.08,247800.0
2011-07-28 12:50:00,38.08,38.21,38.06,38.2,458500.0,38.08,38.21,38.06,38.2,458500.0
2011-07-28 13:00:00,38.2,38.31,38.15,38.29,503300.0,38.2,38.31,38.15,38.29,503300.0
2011-07-28 13:10:00,38.3,38.4,38.27,38.3,602700.0,38.3,38.4,38.27,38.3,602700.0
2011-07-28 13:20:00,38.29,38.37,38.24,38.3,584500.0,38.29,38.37,38.24,38.3,584500.0
2011-07-28 13:30:00,38.3,38.42,38.27,38.42,507500.0,38.3,38.42,38.27,38.42,507500.0
2011-07-28 13:40:00,38.42,38.53,38.37,38.43,921900.0,38.42,38.53,38.37,38.43,921900.0
2011-07-28 13:50:00,38.44,38.55,38.41,38.54,504000.0,38.44,38.55,38.41,38.54,504000.0
2011-07-28 14:00:00,38.54,38.62,38.46,38.55,896000.0,38.54,38.62,38.46,38.55,896000.0
2011-07-28 14:10:00,38.54,38.67,38.43,38.62,866600.0,38.54,38.67,38.43,38.62,866600.0
2011-07-28 14:20:00,38.6,38.64,38.48,38.51,511700.0,38.6,38.64,38.48,38.51,511700.0
2011-07-28 14:30:00,38.51,38.53,38.26,38.33,863800.0,38.51,38.53,38.26,38.33,863800.0
2011-07-28 14:40:00,38.32,38.47,38.32,38.42,456400.0,38.32,38.47,38.32,38.42,456400.0
2011-07-28 14:50:00,38.44,38.5,38.4,38.45,316400.0,38.44,38.5,38.4,38.45,316400.0
2011-07-28 15:00:00,38.42,38.43,38.32,38.35,315700.0,38.42,38.43,38.32,38.35,315700.0
2011-07-28 15:10:00,38.36,38.38,38.22,38.3,615300.0,38.36,38.38,38.22,38.3,615300.0
2011-07-28 15:20:00,38.29,38.29,38.04,38.04,820400.0,38.29,38.29,38.04,38.04,820400.0
2011-07-28 15:30:00,38.06,38.16,38.05,38.11,592900.0,38.06,38.16,38.05,38.11,592900.0
2011-07-28 15:40:00,38.1,38.1,37.93,37.99,954100.0,38.1,38.1,37.93,37.99,954100.0
2011-07-28 15:50:00,37.99,38.1,37.98,38.07,1233400.0,37.99,38.1,37.98,38.07,1233400.0
2011-07-29 09:30:00,37.34,37.64,37.21,37.47,2104900.0,37.34,37.64,37.21,37.47,2104900.0
2011-07-29 09:40:00,37.49,37.57,37.29,37.35,886200.0,37.49,37.57,37.29,37.35,886200.0
2011-07-29 09:50:00,37.37,37.8,37.35,37.66,1139600.0,37.37,37.8,37.35,37.66,1139600.0
2011-07-29 10:00:00,37.64,37.79,37.58,37.71,895300.0,37.64,37.79,37.58,37.71,895300.0
2011-07-29 10:10:00,37.74,37.75,37.54,37.55,616000.0,37.74,37.75,37.54,37.55,616000.0
2011-07-29 10:20:00,37.54,37.77,37.53,37.65,683200.0,37.54,37.77,37.53,37.65,683200.0
2011-07-29 10:30:00,37.68,37.82,37.63,37.65,536200.0,37.68,37.82,37.63,37.65,536200.0
2011-07-29 10:40:00,37.67,37.73,37.59,37.73,520100.0,37.67,37.73,37.59,37.73,520100.0
2011-07-29 10:50:00,37.74,38.06,37.71,38.04,1106000.0,37.74,38.06,37.71,38.04,1106000.0
2011-07-29 11:00:00,38.02,38.07,37.94,38.04,683900.0,38.02,38.07,37.94,38.04,683900.0
2011-07-29 11:10:00,38.03,38.1,37.94,38.03,624400.0,38.03,38.1,37.94,38.03,624400.0
2011-07-29 11:20:00,38.01,38.04,37.82,37.82,554400.0,38.01,38.04,37.82,37.82,554400.0
2011-07-29 11:30:00,37.82,37.9,37.75,37.75,519400.0,37.82,37.9,37.75,37.75,519400.0
2011-07-29 11:40:00,37.75,37.79,37.69,37.75,411600.0,37.75,37.79,37.69,37.75,411600.0
2011-07-29 11:50:00,37.75,37.82,37.7,37.72,382200.0,37.75,37.82,37.7,37.72,382200.0
2011-07-29 12:00:00,37.73,37.76,37.6,37.6,392700.0,37.73,37.76,37.6,37.6,392700.0
2011-07-29 12:10:00,37.61,37.62,37.52,37.59,409500.0,37.61,37.62,37.52,37.59,409500.0
2011-07-29 12:20:00,37.59,37.66,37.57,37.62,211400.0,37.59,37.66,37.57,37.62,211400.0
2011-07-29 12:30:00,37.62,37.71,37.57,37.66,215600.0,37.62,37.71,37.57,37.66,215600.0
2011-07-29 12:40:00,37.65,37.77,37.62,37.62,252000.0,37.65,37.77,37.62,37.62,252000.0
2011-07-29 12:50:00,37.65,37.68,37.6,37.61,195300.0,37.65,37.68,37.6,37.61,195300.0
2011-07-29 13:00:00,37.61,37.7,37.6,37.69,282100.0,37.61,37.7,37.6,37.69,282100.0
2011-07-29 13:10:00,37.7,37.7,37.61,37.68,268800.0,37.7,37.7,37.61,37.68,268800.0
2011-07-29 13:20:00,37.68,37.73,37.66,37.72,291900.0,37.68,37.73,37.66,37.72,291900.0
2011-07-29 13:30:00,37.7,37.79,37.66,37.79,311500.0,37.7,37.79,37.66,37.79,311500.0
2011-07-29 13:40:00,37.79,38.01,37.79,37.95,711900.0,37.79,38.01,37.79,37.95,711900.0
2011-07-29 13:50:00,37.96,38.0,37.91,37.97,287700.0,37.96,38.0,37.91,37.97,287700.0
2011-07-29 14:00:00,37.96,38.03,37.93,37.99,403200.0,37.96,38.03,37.93,37.99,403200.0
2011-07-29 14:10:00,37.99,38.0,37.88,37.91,309400.0,37.99,38.0,37.88,37.91,309400.0
2011-07-29 14:20:00,37.9,37.92,37.86,37.89,290500.0,37.9,37.92,37.86,37.89,290500.0
2011-07-29 14:30:00,37.91,37.94,37.86,37.93,214200.0,37.91,37.94,37.86,37.93,214200.0
2011-07-29 14:40:00,37.91,37.96,37.87,37.88,182000.0,37.91,37.96,37.87,37.88,182000.0
2011-07-29 14:50:00,37.88,37.96,37.88,37.91,191800.0,37.88,37.96,37.88,37.91,191800.0
2011-07-29 15:00:00,37.9,37.93,37.86,37.92,331100.0,37.9,37.93,37.86,37.92,331100.0
2011-07-29 15:10:00,37.92,37.92,37.71,37.73,747600.0,37.92,37.92,37.71,37.73,747600.0
2011-07-29 15:20:00,37.73,37.77,37.67,37.75,630700.0,37.73,37.77,37.67,37.75,630700.0
2011-07-29 15:30:00,37.73,37.78,37.71,37.77,485100.0,37.73,37.78,37.71,37.77,485100.0
2011-07-29 15:40:00,37.77,37.89,37.76,37.84,834400.0,37.77,37.89,37.76,37.84,834400.0
2011-07-29 15:50:00,37.84,38.0,37.82,38.0,1937600.0,37.84,38.0,37.82,38.0,1937600.0
2011-08-01 09:30:00,38.37,38.5,38.06,38.17,1716400.0,38.37,38.5,38.06,38.17,1716400.0
2011-08-01 09:40:00,38.13,38.16,37.96,38.09,1031100.0,38.13,38.16,37.96,38.09,1031100.0
2011-08-01 09:50:00,38.11,38.14,37.96,38.0,462000.0,38.11,38.14,37.96,38.0,462000.0
2011-08-01 10:00:00,38.0,38.03,37.41,37.58,1631700.0,38.0,38.03,37.41,37.58,1631700.0
2011-08-01 10:10:00,37.58,38.01,37.47,38.01,1023400.0,37.58,38.01,37.47,38.01,1023400.0
2011-08-01 10:20:00,37.98,38.03,37.78,37.79,548800.0,37.98,38.03,37.78,37.79,548800.0
2011-08-01 10:30:00,37.83,38.0,37.74,37.94,350700.0,37.83,38.0,37.74,37.94,350700.0
2011-08-01 10:40:00,37.93,38.04,37.85,37.93,331800.0,37.93,38.04,37.85,37.93,331800.0
2011-08-01 10:50:00,37.94,37.99,37.84,37.86,251300.0,37.94,37.99,37.84,37.86,251300.0
2011-08-01 11:00:00,37.82,37.88,37.66,37.81,539000.0,37.82,37.88,37.66,37.81,539000.0
2011-08-01 11:10:00,37.81,37.89,37.65,37.65,394100.0,37.81,37.89,37.65,37.65,394100.0
2011-08-01 11:20:00,37.65,37.79,37.61,37.7,371700.0,37.65,37.79,37.61,37.7,371700.0
2011-08-01 11:30:00,37.69,37.74,37.41,37.49,766500.0,37.69,37.74,37.41,37.49,766500.0
2011-08-01 11:40:00,37.51,37.56,37.36,37.46,625100.0,37.51,37.56,37.36,37.46,625100.0
2011-08-01 11:50:00,37.49,37.51,37.3,37.36,554400.0,37.49,37.51,37.3,37.36,554400.0
2011-08-01 12:00:00,37.37,37.47,37.32,37.41,345100.0,37.37,37.47,37.32,37.41,345100.0
2011-08-01 12:10:00,37.42,37.6,37.41,37.52,443100.0,37.42,37.6,37.41,37.52,443100.0
2011-08-01 12:20:00,37.56,37.82,37.51,37.81,394800.0,37.56,37.82,37.51,37.81,394800.0
2011-08-01 12:30:00,37.78,37.83,37.74,37.83,168700.0,37.78,37.83,37.74,37.83,168700.0
2011-08-01 12:40:00,37.82,37.84,37.57,37.66,340900.0,37.82,37.84,37.57,37.66,340900.0
2011-08-01 12:50:00,37.67,37.75,37.57,37.59,200200.0,37.67,37.75,37.57,37.59,200200.0
2011-08-01 13:00:00,37.59,37.65,37.47,37.5,345800.0,37.59,37.65,37.47,37.5,345800.0
2011-08-01 13:10:00,37.48,37.56,37.43,37.56,414400.0,37.48,37.56,37.43,37.56,414400.0
2011-08-01 13:20:00,37.54,37.62,37.47,37.48,354200.0,37.54,37.62,37.47,37.48,354200.0
2011-08-01 13:30:00,37.49,37.52,37.35,37.41,422800.0,37.49,37.52,37.35,37.41,422800.0
2011-08-01 13:40:00,37.4,37.43,37.34,37.38,400400.0,37.4,37.43,37.34,37.38,400400.0
2011-08-01 13:50:00,37.37,37.43,37.24,37.29,703500.0,37.37,37.43,37.24,37.29,703500.0
2011-08-01 14:00:00,37.3,37.37,37.06,37.07,1114400.0,37.3,37.37,37.06,37.07,1114400.0
2011-08-01 14:10:00,37.07,37.14,37.0,37.01,738500.0,37.07,37.14,37.0,37.01,738500.0
2011-08-01 14:20:00,37.01,37.11,36.97,37.03,514500.0,37.01,37.11,36.97,37.03,514500.0
2011-08-01 14:30:00,37.02,37.1,37.0,37.04,428400.0,37.02,37.1,37.0,37.04,428400.0
2011-08-01 14:40:00,37.05,37.09,36.97,36.99,599900.0,37.05,37.09,36.97,36.99,599900.0
2011-08-01 14:50:00,36.98,37.29,36.97,37.28,1220100.0,36.98,37.29,36.97,37.28,1220100.0
2011-08-01 15:00:00,37.28,37.41,37.2,37.27,997500.0,37.28,37.41,37.2,37.27,997500.0
2011-08-01 15:10:00,37.27,37.33,37.22,37.32,291200.0,37.27,37.33,37.22,37.32,291200.0
2011-08-01 15:20:00,37.31,37.46,37.25,37.4,661500.0,37.31,37.46,37.25,37.4,661500.0
2011-08-01 15:30:00,37.39,37.48,37.31,37.48,990500.0,37.39,37.48,37.31,37.48,990500.0
2011-08-01 15:40:00,37.48,37.63,37.44,37.6,849800.0,37.48,37.63,37.44,37.6,849800.0
2011-08-01 15:50:00,37.6,37.67,37.56,37.63,1362200.0,37.6,37.67,37.56,37.63,1362200.0
2011-08-02 09:30:00,37.43,38.11,37.39,38.11,1834700.0,37.43,38.11,37.39,38.11,1834700.0
2011-08-02 09:40:00,38.11,38.19,37.9,37.94,1342600.0,38.11,38.19,37.9,37.94,1342600.0
2011-08-02 09:50:00,37.94,38.07,37.72,37.81,872900.0,37.94,38.07,37.72,37.81,872900.0
2011-08-02 10:00:00,37.83,38.05,37.81,38.01,720300.0,37.83,38.05,37.81,38.01,720300.0
2011-08-02 10:10:00,38.02,38.05,37.91,37.99,445900.0,38.02,38.05,37.91,37.99,445900.0
2011-08-02 10:20:00,37.99,38.15,37.94,38.0,625800.0,37.99,38.15,37.94,38.0,625800.0
2011-08-02 10:30:00,37.99,38.08,37.93,38.03,362600.0,37.99,38.08,37.93,38.03,362600.0
2011-08-02 10:40:00,38.05,38.23,38.05,38.09,670600.0,38.05,38.23,38.05,38.09,670600.0
2011-08-02 10:50:00,38.09,38.11,37.86,37.89,420700.0,38.09,38.11,37.86,37.89,420700.0
2011-08-02 11:00:00,37.91,37.91,37.65,37.76,695800.0,37.91,37.91,37.65,37.76,695800.0
2011-08-02 11:10:00,37.75,37.78,37.67,37.76,321300.0,37.75,37.78,37.67,37.76,321300.0
2011-08-02 11:20:00,37.76,37.92,37.71,37.9,323400.0,37.76,37.92,37.71,37.9,323400.0
2011-08-02 11:30:00,37.88,37.91,37.75,37.78,399700.0,37.88,37.91,37.75,37.78,399700.0
2011-08-02 11:40:00,37.76,37.78,37.66,37.69,330400.0,37.76,37.78,37.66,37.69,330400.0
2011-08-02 11:50:00,37.7,37.71,37.53,37.6,475300.0,37.7,37.71,37.53,37.6,475300.0
2011-08-02 12:00:00,37.59,37.62,37.47,37.47,247800.0,37.59,37.62,37.47,37.47,247800.0
2011-08-02 12:10:00,37.47,37.64,37.46,37.63,259700.0,37.47,37.64,37.46,37.63,259700.0
2011-08-02 12:20:00,37.62,37.76,37.62,37.76,345100.0,37.62,37.76,37.62,37.76,345100.0
2011-08-02 12:30:00,37.76,37.78,37.53,37.53,308000.0,37.76,37.78,37.53,37.53,308000.0
2011-08-02 12:40:00,37.54,37.6,37.25,37.36,567000.0,37.54,37.6,37.25,37.36,567000.0
2011-08-02 12:50:00,37.33,37.38,37.19,37.24,510300.0,37.33,37.38,37.19,37.24,510300.0
2011-08-02 13:00:00,37.2,37.41,37.2,37.33,426300.0,37.2,37.41,37.2,37.33,426300.0
2011-08-02 13:10:00,37.34,37.45,37.29,37.43,309400.0,37.34,37.45,37.29,37.43,309400.0
2011-08-02 13:20:00,37.41,37.55,37.41,37.47,478800.0,37.41,37.55,37.41,37.47,478800.0
2011-08-02 13:30:00,37.49,37.52,37.29,37.32,364700.0,37.49,37.52,37.29,37.32,364700.0
2011-08-02 13:40:00,37.34,37.36,37.26,37.32,413700.0,37.34,37.36,37.26,37.32,413700.0
2011-08-02 13:50:00,37.32,37.32,37.04,37.07,707000.0,37.32,37.32,37.04,37.07,707000.0
2011-08-02 14:00:00,37.06,37.17,37.06,37.13,413700.0,37.06,37.17,37.06,37.13,413700.0
2011-08-02 14:10:00,37.14,37.21,37.11,37.19,338800.0,37.14,37.21,37.11,37.19,338800.0
2011-08-02 14:20:00,37.17,37.22,36.97,36.99,548100.0,37.17,37.22,36.97,36.99,548100.0
2011-08-02 14:30:00,37.0,37.09,36.96,36.96,333200.0,37.0,37.09,36.96,36.96,333200.0
2011-08-02 14:40:00,36.96,36.99,36.84,36.9,720300.0,36.96,36.99,36.84,36.9,720300.0
2011-08-02 14:50:00,36.92,37.05,36.9,37.03,541800.0,36.92,37.05,36.9,37.03,541800.0
2011-08-02 15:00:00,37.02,37.08,36.99,37.06,363300.0,37.02,37.08,36.99,37.06,363300.0
2011-08-02 15:10:00,37.06,37.08,36.96,37.02,438200.0,37.06,37.08,36.96,37.02,438200.0
2011-08-02 15:20:00,37.01,37.01,36.84,36.85,845600.0,37.01,37.01,36.84,36.85,845600.0
2011-08-02 15:30:00,36.86,37.0,36.84,36.97,744100.0,36.86,37.0,36.84,36.97,744100.0
2011-08-02 15:40:00,36.97,36.99,36.86,36.88,1019900.0,36.97,36.99,36.86,36.88,1019900.0
2011-08-02 15:50:00,36.89,36.89,36.71,36.73,1554700.0,36.89,36.89,36.71,36.73,1554700.0
2011-08-03 09:30:00,36.78,37.36,36.54,37.14,1677900.0,36.78,37.36,36.54,37.14,1677900.0
2011-08-03 09:40:00,37.11,37.21,36.98,37.18,873600.0,37.11,37.21,36.98,37.18,873600.0
2011-08-03 09:50:00,37.2,37.27,37.04,37.1,641900.0,37.2,37.27,37.04,37.1,641900.0
2011-08-03 10:00:00,37.1,37.35,36.83,36.92,830900.0,37.1,37.35,36.83,36.92,830900.0
2011-08-03 10:10:00,36.93,36.99,36.69,36.71,612500.0,36.93,36.99,36.69,36.71,612500.0
2011-08-03 10:20:00,36.72,36.72,36.45,36.48,821100.0,36.72,36.72,36.45,36.48,821100.0
2011-08-03 10:30:00,36.48,36.48,36.01,36.17,1402800.0,36.48,36.48,36.01,36.17,1402800.0
2011-08-03 10:40:00,36.19,36.26,36.01,36.03,1071700.0,36.19,36.26,36.01,36.03,1071700.0
2011-08-03 10:50:00,36.06,36.41,35.88,36.32,1906800.0,36.06,36.41,35.88,36.32,1906800.0
2011-08-03 11:00:00,36.35,36.53,36.29,36.46,1131200.0,36.35,36.53,36.29,36.46,1131200.0
2011-08-03 11:10:00,36.47,36.8,36.44,36.75,986300.0,36.47,36.8,36.44,36.75,986300.0
2011-08-03 11:20:00,36.75,36.79,36.57,36.63,606900.0,36.75,36.79,36.57,36.63,606900.0
2011-08-03 11:30:00,36.67,37.09,36.65,37.03,585900.0,36.67,37.09,36.65,37.03,585900.0
2011-08-03 11:40:00,37.03,37.05,36.64,36.76,1359400.0,37.03,37.05,36.64,36.76,1359400.0
2011-08-03 11:50:00,36.8,37.07,36.79,36.98,464800.0,36.8,37.07,36.79,36.98,464800.0
2011-08-03 12:00:00,36.96,36.96,36.72,36.75,445200.0,36.96,36.96,36.72,36.75,445200.0
2011-08-03 12:10:00,36.77,36.82,36.6,36.6,213500.0,36.77,36.82,36.6,36.6,213500.0
2011-08-03 12:20:00,36.62,36.71,36.54,36.7,387800.0,36.62,36.71,36.54,36.7,387800.0
2011-08-03 12:30:00,36.66,36.95,36.54,36.88,597100.0,36.66,36.95,36.54,36.88,597100.0
2011-08-03 12:40:00,36.86,36.93,36.74,36.88,313600.0,36.86,36.93,36.74,36.88,313600.0
2011-08-03 12:50:00,36.87,37.0,36.81,36.86,191100.0,36.87,37.0,36.81,36.86,191100.0
2011-08-03 13:00:00,36.84,36.84,36.73,36.76,140000.0,36.84,36.84,36.73,36.76,140000.0
2011-08-03 13:10:00,36.76,36.9,36.74,36.83,161700.0,36.76,36.9,36.74,36.83,161700.0
2011-08-03 13:20:00,36.81,36.99,36.79,36.99,154700.0,36.81,36.99,36.79,36.99,154700.0
2011-08-03 13:30:00,37.0,37.19,36.98,37.17,599200.0,37.0,37.19,36.98,37.17,599200.0
2011-08-03 13:40:00,37.15,37.21,37.06,37.12,501200.0,37.15,37.21,37.06,37.12,501200.0
2011-08-03 13:50:00,37.11,37.14,36.96,37.0,326900.0,37.11,37.14,36.96,37.0,326900.0
2011-08-03 14:00:00,37.01,37.09,36.96,37.01,399000.0,37.01,37.09,36.96,37.01,399000.0
2011-08-03 14:10:00,37.03,37.14,36.97,36.97,394800.0,37.03,37.14,36.97,36.97,394800.0
2011-08-03 14:20:00,36.97,37.07,36.92,36.95,402500.0,36.97,37.07,36.92,36.95,402500.0
2011-08-03 14:30:00,36.96,37.09,36.92,37.09,200200.0,36.96,37.09,36.92,37.09,200200.0
2011-08-03 14:40:00,37.09,37.17,36.99,37.15,679700.0,37.09,37.17,36.99,37.15,679700.0
2011-08-03 14:50:00,37.17,37.17,37.05,37.1,189000.0,37.17,37.17,37.05,37.1,189000.0
2011-08-03 15:00:00,37.09,37.21,37.0,37.0,438900.0,37.09,37.21,37.0,37.0,438900.0
2011-08-03 15:10:00,36.99,37.13,36.98,37.11,543200.0,36.99,37.13,36.98,37.11,543200.0
2011-08-03 15:20:00,37.11,37.26,37.1,37.13,435400.0,37.11,37.26,37.1,37.13,435400.0
2011-08-03 15:30:00,37.15,37.24,37.07,37.16,340900.0,37.15,37.24,37.07,37.16,340900.0
2011-08-03 15:40:00,37.16,37.21,37.09,37.13,472500.0,37.16,37.21,37.09,37.13,472500.0
2011-08-03 15:50:00,37.16,37.22,37.14,37.15,635600.0,37.16,37.22,37.14,37.15,635600.0
2011-08-04 09:30:00,36.72,36.96,36.58,36.89,1274700.0,36.72,36.96,36.58,36.89,1274700.0
2011-08-04 09:40:00,36.87,37.18,36.75,36.77,935200.0,36.87,37.18,36.75,36.77,935200.0
2011-08-04 09:50:00,36.8,36.86,36.57,36.64,939400.0,36.8,36.86,36.57,36.64,939400.0
2011-08-04 10:00:00,36.65,36.78,36.61,36.66,592200.0,36.65,36.78,36.61,36.66,592200.0
2011-08-04 10:10:00,36.66,36.69,36.29,36.31,1103200.0,36.66,36.69,36.29,36.31,1103200.0
2011-08-04 10:20:00,36.29,36.57,36.24,36.55,781900.0,36.29,36.57,36.24,36.55,781900.0
2011-08-04 10:30:00,36.54,36.79,36.5,36.63,646800.0,36.54,36.79,36.5,36.63,646800.0
2011-08-04 10:40:00,36.59,36.64,36.37,36.4,549500.0,36.59,36.64,36.37,36.4,549500.0
2011-08-04 10:50:00,36.41,36.41,36.1,36.15,809900.0,36.41,36.41,36.1,36.15,809900.0
2011-08-04 11:00:00,36.14,36.36,36.04,36.31,872200.0,36.14,36.36,36.04,36.31,872200.0
2011-08-04 11:10:00,36.29,36.5,36.18,36.37,520800.0,36.29,36.5,36.18,36.37,520800.0
2011-08-04 11:20:00,36.4,36.56,36.15,36.21,659400.0,36.4,36.56,36.15,36.21,659400.0
2011-08-04 11:30:00,36.21,36.32,36.1,36.14,562100.0,36.21,36.32,36.1,36.14,562100.0
2011-08-04 11:40:00,36.14,36.21,35.84,35.89,1260000.0,36.14,36.21,35.84,35.89,1260000.0
2011-08-04 11:50:00,35.91,36.0,35.83,35.97,812700.0,35.91,36.0,35.83,35.97,812700.0
2011-08-04 12:00:00,35.99,36.13,35.87,36.02,578200.0,35.99,36.13,35.87,36.02,578200.0
2011-08-04 12:10:00,36.02,36.25,35.97,36.07,571900.0,36.02,36.25,35.97,36.07,571900.0
2011-08-04 12:20:00,36.09,36.22,36.04,36.2,355600.0,36.09,36.22,36.04,36.2,355600.0
2011-08-04 12:30:00,36.21,36.32,36.19,36.27,306600.0,36.21,36.32,36.19,36.27,306600.0
2011-08-04 12:40:00,36.26,36.34,36.2,36.33,265300.0,36.26,36.34,36.2,36.33,265300.0
2011-08-04 12:50:00,36.32,36.35,36.15,36.15,325500.0,36.32,36.35,36.15,36.15,325500.0
2011-08-04 13:00:00,36.15,36.21,36.09,36.18,288400.0,36.15,36.21,36.09,36.18,288400.0
2011-08-04 13:10:00,36.16,36.16,36.0,36.02,231000.0,36.16,36.16,36.0,36.02,231000.0
2011-08-04 13:20:00,36.03,36.09,35.97,36.02,291200.0,36.03,36.09,35.97,36.02,291200.0
2011-08-04 13:30:00,36.02,36.05,35.9,36.0,357000.0,36.02,36.05,35.9,36.0,357000.0
2011-08-04 13:40:00,35.99,36.05,35.81,35.94,484400.0,35.99,36.05,35.81,35.94,484400.0
2011-08-04 13:50:00,35.95,35.98,35.86,35.9,516600.0,35.95,35.98,35.86,35.9,516600.0
2011-08-04 14:00:00,35.89,35.94,35.65,35.72,1249500.0,35.89,35.94,35.65,35.72,1249500.0
2011-08-04 14:10:00,35.72,35.76,35.52,35.57,1181600.0,35.72,35.76,35.52,35.57,1181600.0
2011-08-04 14:20:00,35.57,35.6,35.38,35.43,1013600.0,35.57,35.6,35.38,35.43,1013600.0
2011-08-04 14:30:00,35.44,35.88,35.39,35.78,1530900.0,35.44,35.88,35.39,35.78,1530900.0
2011-08-04 14:40:00,35.75,35.92,35.67,35.78,778400.0,35.75,35.92,35.67,35.78,778400.0
2011-08-04 14:50:00,35.78,35.78,35.54,35.56,624400.0,35.78,35.78,35.54,35.56,624400.0
2011-08-04 15:00:00,35.57,35.77,35.48,35.71,1081500.0,35.57,35.77,35.48,35.71,1081500.0
2011-08-04 15:10:00,35.7,35.73,35.48,35.55,845600.0,35.7,35.73,35.48,35.55,845600.0
2011-08-04 15:20:00,35.54,35.59,35.25,35.25,1262800.0,35.54,35.59,35.25,35.25,1262800.0
2011-08-04 15:30:00,35.25,35.4,35.18,35.36,1631700.0,35.25,35.4,35.18,35.36,1631700.0
2011-08-04 15:40:00,35.35,35.36,35.05,35.14,1822100.0,35.35,35.36,35.05,35.14,1822100.0
2011-08-04 15:50:00,35.14,35.17,34.97,35.12,2216900.0,35.14,35.17,34.97,35.12,2216900.0
2011-08-05 09:30:00,35.56,35.84,35.3,35.68,1671600.0,35.56,35.84,35.3,35.68,1671600.0
2011-08-05 09:40:00,35.64,35.67,34.53,34.53,2154600.0,35.64,35.67,34.53,34.53,2154600.0
2011-08-05 09:50:00,34.54,34.83,34.36,34.59,2537500.0,34.54,34.83,34.36,34.59,2537500.0
2011-08-05 10:00:00,34.61,34.96,34.45,34.93,1520400.0,34.61,34.96,34.45,34.93,1520400.0
2011-08-05 10:10:00,34.96,35.29,34.7,35.28,1167600.0,34.96,35.29,34.7,35.28,1167600.0
2011-08-05 10:20:00,35.26,35.62,35.23,35.55,1145200.0,35.26,35.62,35.23,35.55,1145200.0
2011-08-05 10:30:00,35.5,35.5,35.03,35.13,1022700.0,35.5,35.5,35.03,35.13,1022700.0
2011-08-05 10:40:00,35.14,35.22,34.86,35.02,814800.0,35.14,35.22,34.86,35.02,814800.0
2011-08-05 10:50:00,35.0,35.2,34.95,35.14,657300.0,35.0,35.2,34.95,35.14,657300.0
2011-08-05 11:00:00,35.16,35.17,34.79,34.8,504700.0,35.16,35.17,34.79,34.8,504700.0
2011-08-05 11:10:00,34.79,34.91,34.54,34.56,949200.0,34.79,34.91,34.54,34.56,949200.0
2011-08-05 11:20:00,34.56,34.84,34.39,34.74,1330000.0,34.56,34.84,34.39,34.74,1330000.0
2011-08-05 11:30:00,34.74,34.93,34.68,34.8,1180900.0,34.74,34.93,34.68,34.8,1180900.0
2011-08-05 11:40:00,34.79,34.85,34.34,34.35,672700.0,34.79,34.85,34.34,34.35,672700.0
2011-08-05 11:50:00,34.34,34.41,33.79,33.96,1872500.0,34.34,34.41,33.79,33.96,1872500.0
2011-08-05 12:00:00,33.96,34.18,33.78,34.18,1329300.0,33.96,34.18,33.78,34.18,1329300.0
2011-08-05 12:10:00,34.14,34.76,34.14,34.66,1523200.0,34.14,34.76,34.14,34.66,1523200.0
2011-08-05 12:20:00,34.66,34.85,34.57,34.67,677600.0,34.66,34.85,34.57,34.67,677600.0
2011-08-05 12:30:00,34.66,35.0,34.61,34.89,694400.0,34.66,35.0,34.61,34.89,694400.0
2011-08-05 12:40:00,34.89,35.27,34.84,35.2,850500.0,34.89,35.27,34.84,35.2,850500.0
2011-08-05 12:50:00,35.18,35.29,34.89,35.02,866600.0,35.18,35.29,34.89,35.02,866600.0
2011-08-05 13:00:00,35.06,35.14,34.68,34.89,730100.0,35.06,35.14,34.68,34.89,730100.0
2011-08-05 13:10:00,34.87,35.13,34.82,35.08,588700.0,34.87,35.13,34.82,35.08,588700.0
2011-08-05 13:20:00,35.09,35.24,35.08,35.11,427700.0,35.09,35.24,35.08,35.11,427700.0
2011-08-05 13:30:00,35.08,35.15,34.89,34.96,295400.0,35.08,35.15,34.89,34.96,295400.0
2011-08-05 13:40:00,34.95,35.06,34.86,35.03,349300.0,34.95,35.06,34.86,35.03,349300.0
2011-08-05 13:50:00,35.03,35.18,34.91,34.99,812700.0,35.03,35.18,34.91,34.99,812700.0
2011-08-05 14:00:00,35.0,35.06,34.9,34.94,477400.0,35.0,35.06,34.9,34.94,477400.0
2011-08-05 14:10:00,34.94,34.97,34.83,34.93,380800.0,34.94,34.97,34.83,34.93,380800.0
2011-08-05 14:20:00,34.95,34.98,34.85,34.89,277900.0,34.95,34.98,34.85,34.89,277900.0
2011-08-05 14:30:00,34.87,35.02,34.76,34.99,354200.0,34.87,35.02,34.76,34.99,354200.0
2011-08-05 14:40:00,34.97,34.99,34.73,34.73,251300.0,34.97,34.99,34.73,34.73,251300.0
2011-08-05 14:50:00,34.74,34.79,34.59,34.79,544600.0,34.74,34.79,34.59,34.79,544600.0
2011-08-05 15:00:00,34.75,34.81,34.32,34.45,720300.0,34.75,34.81,34.32,34.45,720300.0
2011-08-05 15:10:00,34.48,34.7,34.33,34.54,840700.0,34.48,34.7,34.33,34.54,840700.0
2011-08-05 15:20:00,34.57,34.65,34.29,34.31,973700.0,34.57,34.65,34.29,34.31,973700.0
2011-08-05 15:30:00,34.33,34.57,34.25,34.53,1416100.0,34.33,34.57,34.25,34.53,1416100.0
2011-08-05 15:40:00,34.54,34.65,34.5,34.52,794500.0,34.54,34.65,34.5,34.52,794500.0
2011-08-05 15:50:00,34.51,34.57,34.42,34.42,1214500.0,34.51,34.57,34.42,34.42,1214500.0
2011-08-08 09:30:00,32.79,33.57,32.42,33.5,3314500.0,32.79,33.57,32.42,33.5,3314500.0
2011-08-08 09:40:00,33.47,33.67,33.17,33.26,1473500.0,33.47,33.67,33.17,33.26,1473500.0
2011-08-08 09:50:00,33.26,33.57,32.69,33.56,969500.0,33.26,33.57,32.69,33.56,969500.0
2011-08-08 10:00:00,33.53,33.64,33.29,33.38,976500.0,33.53,33.64,33.29,33.38,976500.0
2011-08-08 10:10:00,33.36,33.51,33.11,33.16,898100.0,33.36,33.51,33.11,33.16,898100.0
2011-08-08 10:20:00,33.16,33.19,32.86,32.97,960400.0,33.16,33.19,32.86,32.97,960400.0
2011-08-08 10:30:00,32.96,33.14,32.86,32.94,654500.0,32.96,33.14,32.86,32.94,654500.0
2011-08-08 10:40:00,32.94,33.49,32.92,33.36,1143100.0,32.94,33.49,32.92,33.36,1143100.0
2011-08-08 10:50:00,33.4,33.42,33.02,33.17,549500.0,33.4,33.42,33.02,33.17,549500.0
2011-08-08 11:00:00,33.12,33.54,33.05,33.52,795200.0,33.12,33.54,33.05,33.52,795200.0
2011-08-08 11:10:00,33.52,33.54,33.37,33.47,713300.0,33.52,33.54,33.37,33.47,713300.0
2011-08-08 11:20:00,33.47,33.47,33.25,33.35,420000.0,33.47,33.47,33.25,33.35,420000.0
2011-08-08 11:30:00,33.36,33.37,33.05,33.08,553700.0,33.36,33.37,33.05,33.08,553700.0
2011-08-08 11:40:00,33.07,33.21,32.94,33.14,721700.0,33.07,33.21,32.94,33.14,721700.0
2011-08-08 11:50:00,33.14,33.23,33.09,33.13,473900.0,33.14,33.23,33.09,33.13,473900.0
2011-08-08 12:00:00,33.15,33.15,32.89,32.99,497700.0,33.15,33.15,32.89,32.99,497700.0
2011-08-08 12:10:00,32.99,33.02,32.61,32.65,862400.0,32.99,33.02,32.61,32.65,862400.0
2011-08-08 12:20:00,32.66,32.82,32.59,32.7,557200.0,32.66,32.82,32.59,32.7,557200.0
2011-08-08 12:30:00,32.71,32.8,32.63,32.68,467600.0,32.71,32.8,32.63,32.68,467600.0
2011-08-08 12:40:00,32.67,32.98,32.64,32.95,578200.0,32.67,32.98,32.64,32.95,578200.0
2011-08-08 12:50:00,32.95,33.07,32.86,32.86,362600.0,32.95,33.07,32.86,32.86,362600.0
2011-08-08 13:00:00,32.86,33.01,32.83,32.86,231700.0,32.86,33.01,32.83,32.86,231700.0
2011-08-08 13:10:00,32.87,32.95,32.71,32.83,690200.0,32.87,32.95,32.71,32.83,690200.0
2011-08-08 13:20:00,32.8,33.0,32.76,32.87,385700.0,32.8,33.0,32.76,32.87,385700.0
2011-08-08 13:30:00,32.88,32.9,32.59,32.61,796600.0,32.88,32.9,32.59,32.61,796600.0
2011-08-08 13:40:00,32.61,32.8,32.57,32.6,670600.0,32.61,32.8,32.57,32.6,670600.0
2011-08-08 13:50:00,32.67,32.75,32.57,32.57,659400.0,32.67,32.75,32.57,32.57,659400.0
2011-08-08 14:00:00,32.57,32.72,32.52,32.53,688800.0,32.57,32.72,32.52,32.53,688800.0
2011-08-08 14:10:00,32.54,32.6,32.14,32.24,1640800.0,32.54,32.6,32.14,32.24,1640800.0
2011-08-08 14:20:00,32.24,32.31,31.64,31.97,1462300.0,32.24,32.31,31.64,31.97,1462300.0
2011-08-08 14:30:00,32.0,32.36,31.98,32.19,809200.0,32.0,32.36,31.98,32.19,809200.0
2011-08-08 14:40:00,32.2,32.32,32.06,32.14,616700.0,32.2,32.32,32.06,32.14,616700.0
2011-08-08 14:50:00,32.17,32.35,32.15,32.28,632800.0,32.17,32.35,32.15,32.28,632800.0
2011-08-08 15:00:00,32.25,32.57,32.21,32.54,663600.0,32.25,32.57,32.21,32.54,663600.0
2011-08-08 15:10:00,32.57,33.04,32.43,32.93,1626100.0,32.57,33.04,32.43,32.93,1626100.0
2011-08-08 15:20:00,32.94,33.01,32.54,32.63,1144500.0,32.94,33.01,32.54,32.63,1144500.0
2011-08-08 15:30:00,32.63,32.77,32.43,32.56,1160600.0,32.63,32.77,32.43,32.56,1160600.0
2011-08-08 15:40:00,32.55,32.63,32.34,32.38,1082200.0,32.55,32.63,32.34,32.38,1082200.0
2011-08-08 15:50:00,32.4,32.6,32.36,32.37,2450700.0,32.4,32.6,32.36,32.37,2450700.0
2011-08-09 09:30:00,32.43,32.64,32.06,32.33,2581600.0,32.43,32.64,32.06,32.33,2581600.0
2011-08-09 09:40:00,32.33,32.5,32.09,32.16,1734600.0,32.33,32.5,32.09,32.16,1734600.0
2011-08-09 09:50:00,32.15,32.56,32.15,32.48,1319500.0,32.15,32.56,32.15,32.48,1319500.0
2011-08-09 10:00:00,32.46,33.08,32.44,32.79,2007600.0,32.46,33.08,32.44,32.79,2007600.0
2011-08-09 10:10:00,32.79,33.36,32.73,33.36,1045100.0,32.79,33.36,32.73,33.36,1045100.0
2011-08-09 10:20:00,33.33,33.59,33.14,33.57,1188600.0,33.33,33.59,33.14,33.57,1188600.0
2011-08-09 10:30:00,33.58,33.69,33.32,33.34,1150800.0,33.58,33.69,33.32,33.34,1150800.0
2011-08-09 10:40:00,33.3,33.63,33.14,33.51,753900.0,33.3,33.63,33.14,33.51,753900.0
2011-08-09 10:50:00,33.51,33.85,33.5,33.77,999600.0,33.51,33.85,33.5,33.77,999600.0
2011-08-09 11:00:00,33.74,33.79,33.5,33.73,746900.0,33.74,33.79,33.5,33.73,746900.0
2011-08-09 11:10:00,33.73,33.73,33.5,33.67,595700.0,33.73,33.73,33.5,33.67,595700.0
2011-08-09 11:20:00,33.64,33.98,33.64,33.98,563500.0,33.64,33.98,33.64,33.98,563500.0
2011-08-09 11:30:00,33.96,34.09,33.78,34.03,644700.0,33.96,34.09,33.78,34.03,644700.0
2011-08-09 11:40:00,34.02,34.16,33.96,34.0,604800.0,34.02,34.16,33.96,34.0,604800.0
2011-08-09 11:50:00,34.02,34.3,34.02,34.19,741300.0,34.02,34.3,34.02,34.19,741300.0
2011-08-09 12:00:00,34.22,34.29,33.88,34.01,693700.0,34.22,34.29,33.88,34.01,693700.0
2011-08-09 12:10:00,34.04,34.07,33.92,33.97,375200.0,34.04,34.07,33.92,33.97,375200.0
2011-08-09 12:20:00,33.97,34.09,33.92,33.96,294000.0,33.97,34.09,33.92,33.96,294000.0
2011-08-09 12:30:00,33.96,34.04,33.93,33.95,347200.0,33.96,34.04,33.93,33.95,347200.0
2011-08-09 12:40:00,33.95,33.96,33.67,33.67,580300.0,33.95,33.96,33.67,33.67,580300.0
2011-08-09 12:50:00,33.68,33.69,33.53,33.61,1068200.0,33.68,33.69,33.53,33.61,1068200.0
2011-08-09 13:00:00,33.62,33.67,33.5,33.61,410200.0,33.62,33.67,33.5,33.61,410200.0
2011-08-09 13:10:00,33.61,33.69,33.55,33.6,449400.0,33.61,33.69,33.55,33.6,449400.0
2011-08-09 13:20:00,33.57,33.61,33.51,33.56,375200.0,33.57,33.61,33.51,33.56,375200.0
2011-08-09 13:30:00,33.55,33.59,33.45,33.48,238000.0,33.55,33.59,33.45,33.48,238000.0
2011-08-09 13:40:00,33.5,33.53,33.25,33.28,528500.0,33.5,33.53,33.25,33.28,528500.0
2011-08-09 13:50:00,33.28,33.41,33.14,33.34,619500.0,33.28,33.41,33.14,33.34,619500.0
2011-08-09 14:00:00,33.32,33.4,33.15,33.27,383600.0,33.32,33.4,33.15,33.27,383600.0
2011-08-09 14:10:00,33.3,33.42,33.2,33.3,683200.0,33.3,33.42,33.2,33.3,683200.0
2011-08-09 14:20:00,33.22,33.29,32.58,33.21,1567300.0,33.22,33.29,32.58,33.21,1567300.0
2011-08-09 14:30:00,33.2,33.25,32.5,32.54,982800.0,33.2,33.25,32.5,32.54,982800.0
2011-08-09 14:40:00,32.54,32.68,32.02,32.58,1551200.0,32.54,32.68,32.02,32.58,1551200.0
2011-08-09 14:50:00,32.58,32.98,32.57,32.63,997500.0,32.58,32.98,32.57,32.63,997500.0
2011-08-09 15:00:00,32.67,32.99,32.5,32.82,819700.0,32.67,32.99,32.5,32.82,819700.0
2011-08-09 15:10:00,32.83,33.36,32.82,33.2,854700.0,32.83,33.36,32.82,33.2,854700.0
2011-08-09 15:20:00,33.2,33.28,32.96,33.21,722400.0,33.2,33.28,32.96,33.21,722400.0
2011-08-09 15:30:00,33.21,33.33,33.07,33.33,844200.0,33.21,33.33,33.07,33.33,844200.0
2011-08-09 15:40:00,33.33,33.78,33.27,33.73,1068900.0,33.33,33.78,33.27,33.73,1068900.0
2011-08-09 15:50:00,33.79,33.99,33.63,33.98,1753500.0,33.79,33.99,33.63,33.98,1753500.0
2011-08-10 09:30:00,33.36,33.4,33.02,33.31,1121400.0,33.36,33.4,33.02,33.31,1121400.0
2011-08-10 09:40:00,33.27,33.83,33.2,33.81,1148700.0,33.27,33.83,33.2,33.81,1148700.0
2011-08-10 09:50:00,33.75,33.78,33.3,33.33,931000.0,33.75,33.78,33.3,33.33,931000.0
2011-08-10 10:00:00,33.3,33.5,33.3,33.43,525000.0,33.3,33.5,33.3,33.43,525000.0
2011-08-10 10:10:00,33.45,33.57,33.28,33.38,477400.0,33.45,33.57,33.28,33.38,477400.0
2011-08-10 10:20:00,33.37,33.45,33.18,33.29,690900.0,33.37,33.45,33.18,33.29,690900.0
2011-08-10 10:30:00,33.27,33.7,33.21,33.62,699300.0,33.27,33.7,33.21,33.62,699300.0
2011-08-10 10:40:00,33.59,33.66,33.3,33.3,354200.0,33.59,33.66,33.3,33.3,354200.0
2011-08-10 10:50:00,33.34,33.44,33.21,33.33,350700.0,33.34,33.44,33.21,33.33,350700.0
2011-08-10 11:00:00,33.37,33.37,33.16,33.32,380800.0,33.37,33.37,33.16,33.32,380800.0
2011-08-10 11:10:00,33.31,33.61,33.28,33.49,360500.0,33.31,33.61,33.28,33.49,360500.0
2011-08-10 11:20:00,33.5,33.55,33.32,33.36,186200.0,33.5,33.55,33.32,33.36,186200.0
2011-08-10 11:30:00,33.41,33.55,33.33,33.45,261100.0,33.41,33.55,33.33,33.45,261100.0
2011-08-10 11:40:00,33.4,33.55,33.35,33.39,269500.0,33.4,33.55,33.35,33.39,269500.0
2011-08-10 11:50:00,33.38,33.74,33.38,33.55,547400.0,33.38,33.74,33.38,33.55,547400.0
2011-08-10 12:00:00,33.52,33.74,33.49,33.57,312900.0,33.52,33.74,33.49,33.57,312900.0
2011-08-10 12:10:00,33.57,33.7,33.5,33.64,224000.0,33.57,33.7,33.5,33.64,224000.0
2011-08-10 12:20:00,33.69,33.71,33.38,33.38,406700.0,33.69,33.71,33.38,33.38,406700.0
2011-08-10 12:30:00,33.4,33.52,33.26,33.3,359800.0,33.4,33.52,33.26,33.3,359800.0
2011-08-10 12:40:00,33.32,33.4,33.18,33.35,322700.0,33.32,33.4,33.18,33.35,322700.0
2011-08-10 12:50:00,33.32,33.48,33.26,33.4,245700.0,33.32,33.48,33.26,33.4,245700.0
2011-08-10 13:00:00,33.4,33.53,33.3,33.44,249900.0,33.4,33.53,33.3,33.44,249900.0
2011-08-10 13:10:00,33.47,33.5,33.25,33.29,292600.0,33.47,33.5,33.25,33.29,292600.0
2011-08-10 13:20:00,33.3,33.48,33.21,33.4,355600.0,33.3,33.48,33.21,33.4,355600.0
2011-08-10 13:30:00,33.36,33.52,33.31,33.37,277200.0,33.36,33.52,33.31,33.37,277200.0
2011-08-10 13:40:00,33.34,33.64,33.31,33.54,627900.0,33.34,33.64,33.31,33.54,627900.0
2011-08-10 13:50:00,33.53,33.79,33.53,33.76,388500.0,33.53,33.79,33.53,33.76,388500.0
2011-08-10 14:00:00,33.74,34.01,33.65,33.96,566300.0,33.74,34.01,33.65,33.96,566300.0
2011-08-10 14:10:00,33.96,34.12,33.93,34.02,756000.0,33.96,34.12,33.93,34.02,756000.0
2011-08-10 14:20:00,34.05,34.26,34.01,34.12,862400.0,34.05,34.26,34.01,34.12,862400.0
2011-08-10 14:30:00,34.14,34.28,33.98,33.99,758100.0,34.14,34.28,33.98,33.99,758100.0
2011-08-10 14:40:00,33.99,34.22,33.98,34.06,641200.0,33.99,34.22,33.98,34.06,641200.0
2011-08-10 14:50:00,34.03,34.03,33.75,33.79,550200.0,34.03,34.03,33.75,33.79,550200.0
2011-08-10 15:00:00,33.79,33.89,33.55,33.62,737100.0,33.79,33.89,33.55,33.62,737100.0
2011-08-10 15:10:00,33.62,33.78,33.5,33.7,536200.0,33.62,33.78,33.5,33.7,536200.0
2011-08-10 15:20:00,33.74,33.89,33.59,33.62,475300.0,33.74,33.89,33.59,33.62,475300.0
2011-08-10 15:30:00,33.68,33.8,33.33,33.64,895300.0,33.68,33.8,33.33,33.64,895300.0
2011-08-10 15:40:00,33.62,33.69,33.46,33.55,693700.0,33.62,33.69,33.46,33.55,693700.0
2011-08-10 15:50:00,33.55,33.58,33.14,33.18,1303400.0,33.55,33.58,33.14,33.18,1303400.0
2011-08-11 09:30:00,33.59,33.86,33.5,33.66,856100.0,33.59,33.86,33.5,33.66,856100.0
2011-08-11 09:40:00,33.67,33.79,33.43,33.43,653100.0,33.67,33.79,33.43,33.43,653100.0
2011-08-11 09:50:00,33.43,33.74,33.37,33.71,538300.0,33.43,33.74,33.37,33.71,538300.0
2011-08-11 10:00:00,33.67,33.78,33.5,33.58,399700.0,33.67,33.78,33.5,33.58,399700.0
2011-08-11 10:10:00,33.59,33.91,33.42,33.82,741300.0,33.59,33.91,33.42,33.82,741300.0
2011-08-11 10:20:00,33.82,34.14,33.65,34.12,1019200.0,33.82,34.14,33.65,34.12,1019200.0
2011-08-11 10:30:00,34.11,34.21,33.98,34.11,985600.0,34.11,34.21,33.98,34.11,985600.0
2011-08-11 10:40:00,34.17,34.41,34.11,34.38,896000.0,34.17,34.41,34.11,34.38,896000.0
2011-08-11 10:50:00,34.39,34.39,34.24,34.27,785400.0,34.39,34.39,34.24,34.27,785400.0
2011-08-11 11:00:00,34.27,34.34,34.23,34.29,395500.0,34.27,34.34,34.23,34.29,395500.0
2011-08-11 11:10:00,34.29,34.34,34.06,34.26,509600.0,34.29,34.34,34.06,34.26,509600.0
2011-08-11 11:20:00,34.2,34.31,34.14,34.29,375200.0,34.2,34.31,34.14,34.29,375200.0
2011-08-11 11:30:00,34.28,34.38,34.26,34.32,387100.0,34.28,34.38,34.26,34.32,387100.0
2011-08-11 11:40:00,34.33,34.49,34.3,34.31,431200.0,34.33,34.49,34.3,34.31,431200.0
2011-08-11 11:50:00,34.31,34.44,34.31,34.34,310100.0,34.31,34.44,34.31,34.34,310100.0
2011-08-11 12:00:00,34.35,34.5,34.3,34.41,318500.0,34.35,34.5,34.3,34.41,318500.0
2011-08-11 12:10:00,34.39,34.5,34.32,34.44,252700.0,34.39,34.5,34.32,34.44,252700.0
2011-08-11 12:20:00,34.44,34.47,34.22,34.24,442400.0,34.44,34.47,34.22,34.24,442400.0
2011-08-11 12:30:00,34.22,34.42,34.22,34.42,252000.0,34.22,34.42,34.22,34.42,252000.0
2011-08-11 12:40:00,34.42,34.61,34.38,34.5,513800.0,34.42,34.61,34.38,34.5,513800.0
2011-08-11 12:50:00,34.52,34.68,34.44,34.6,595700.0,34.52,34.68,34.44,34.6,595700.0
2011-08-11 13:00:00,34.62,34.68,34.52,34.57,494900.0,34.62,34.68,34.52,34.57,494900.0
2011-08-11 13:10:00,34.57,34.71,34.52,34.52,324800.0,34.57,34.71,34.52,34.52,324800.0
2011-08-11 13:20:00,34.52,34.74,34.49,34.7,382200.0,34.52,34.74,34.49,34.7,382200.0
2011-08-11 13:30:00,34.71,34.84,34.67,34.77,515900.0,34.71,34.84,34.67,34.77,515900.0
2011-08-11 13:40:00,34.77,34.81,34.63,34.76,441000.0,34.77,34.81,34.63,34.76,441000.0
2011-08-11 13:50:00,34.79,34.89,34.73,34.86,402500.0,34.79,34.89,34.73,34.86,402500.0
2011-08-11 14:00:00,34.86,34.99,34.8,34.97,424200.0,34.86,34.99,34.8,34.97,424200.0
2011-08-11 14:10:00,34.97,35.09,34.92,34.94,553700.0,34.97,35.09,34.92,34.94,553700.0
2011-08-11 14:20:00,34.93,35.05,34.93,35.0,314300.0,34.93,35.05,34.93,35.0,314300.0
2011-08-11 14:30:00,35.0,35.02,34.79,34.93,445900.0,35.0,35.02,34.79,34.93,445900.0
2011-08-11 14:40:00,34.89,35.0,34.75,34.92,322000.0,34.89,35.0,34.75,34.92,322000.0
2011-08-11 14:50:00,34.89,35.02,34.83,34.97,287700.0,34.89,35.02,34.83,34.97,287700.0
2011-08-11 15:00:00,34.95,35.1,34.95,34.96,327600.0,34.95,35.1,34.95,34.96,327600.0
2011-08-11 15:10:00,34.96,35.04,34.91,35.01,355600.0,34.96,35.04,34.91,35.01,355600.0
2011-08-11 15:20:00,35.01,35.05,34.84,34.91,601300.0,35.01,35.05,34.84,34.91,601300.0
2011-08-11 15:30:00,34.91,34.99,34.85,34.95,607600.0,34.91,34.99,34.85,34.95,607600.0
2011-08-11 15:40:00,34.96,35.07,34.94,34.94,695100.0,34.96,35.07,34.94,34.94,695100.0
2011-08-11 15:50:00,34.99,35.0,34.66,34.73,1492400.0,34.99,35.0,34.66,34.73,1492400.0
2011-08-12 09:30:00,35.3,35.32,34.94,35.03,1235500.0,35.3,35.32,34.94,35.03,1235500.0
2011-08-12 09:40:00,35.05,35.22,34.86,35.18,946400.0,35.05,35.22,34.86,35.18,946400.0
2011-08-12 09:50:00,35.16,35.21,34.89,35.08,903000.0,35.16,35.21,34.89,35.08,903000.0
2011-08-12 10:00:00,35.05,35.21,34.89,35.14,702100.0,35.05,35.21,34.89,35.14,702100.0
2011-08-12 10:10:00,35.15,35.36,35.06,35.22,555800.0,35.15,35.36,35.06,35.22,555800.0
2011-08-12 10:20:00,35.26,35.27,35.11,35.13,597100.0,35.26,35.27,35.11,35.13,597100.0
2011-08-12 10:30:00,35.15,35.39,35.07,35.36,624400.0,35.15,35.39,35.07,35.36,624400.0
2011-08-12 10:40:00,35.37,35.41,35.14,35.17,561400.0,35.37,35.41,35.14,35.17,561400.0
2011-08-12 10:50:00,35.14,35.18,34.96,35.08,406700.0,35.14,35.18,34.96,35.08,406700.0
2011-08-12 11:00:00,35.08,35.08,34.94,35.02,289100.0,35.08,35.08,34.94,35.02,289100.0
2011-08-12 11:10:00,35.02,35.06,34.93,34.97,294000.0,35.02,35.06,34.93,34.97,294000.0
2011-08-12 11:20:00,34.96,34.96,34.8,34.88,492800.0,34.96,34.96,34.8,34.88,492800.0
2011-08-12 11:30:00,34.85,34.87,34.73,34.74,651000.0,34.85,34.87,34.73,34.74,651000.0
2011-08-12 11:40:00,34.75,34.97,34.74,34.86,591500.0,34.75,34.97,34.74,34.86,591500.0
2011-08-12 11:50:00,34.86,35.03,34.84,35.0,533400.0,34.86,35.03,34.84,35.0,533400.0
2011-08-12 12:00:00,34.98,35.04,34.92,34.96,380100.0,34.98,35.04,34.92,34.96,380100.0
2011-08-12 12:10:00,34.96,34.99,34.89,34.96,318500.0,34.96,34.99,34.89,34.96,318500.0
2011-08-12 12:20:00,34.98,34.98,34.83,34.9,260400.0,34.98,34.98,34.83,34.9,260400.0
2011-08-12 12:30:00,34.9,34.9,34.76,34.77,268800.0,34.9,34.9,34.76,34.77,268800.0
2011-08-12 12:40:00,34.78,34.84,34.67,34.67,392700.0,34.78,34.84,34.67,34.67,392700.0
2011-08-12 12:50:00,34.67,34.74,34.58,34.67,408800.0,34.67,34.74,34.58,34.67,408800.0
2011-08-12 13:00:00,34.67,34.73,34.63,34.65,245000.0,34.67,34.73,34.63,34.65,245000.0
2011-08-12 13:10:00,34.64,34.72,34.61,34.67,336700.0,34.64,34.72,34.61,34.67,336700.0
2011-08-12 13:20:00,34.67,34.76,34.64,34.73,192500.0,34.67,34.76,34.64,34.73,192500.0
2011-08-12 13:30:00,34.74,34.94,34.65,34.89,387800.0,34.74,34.94,34.65,34.89,387800.0
2011-08-12 13:40:00,34.89,35.04,34.89,34.95,273700.0,34.89,35.04,34.89,34.95,273700.0
2011-08-12 13:50:00,34.98,34.98,34.82,34.91,240800.0,34.98,34.98,34.82,34.91,240800.0
2011-08-12 14:00:00,34.92,34.96,34.87,34.94,177100.0,34.92,34.96,34.87,34.94,177100.0
2011-08-12 14:10:00,34.96,34.98,34.73,34.79,426300.0,34.96,34.98,34.73,34.79,426300.0
2011-08-12 14:20:00,34.78,34.8,34.64,34.75,327600.0,34.78,34.8,34.64,34.75,327600.0
2011-08-12 14:30:00,34.74,34.8,34.66,34.7,273700.0,34.74,34.8,34.66,34.7,273700.0
2011-08-12 14:40:00,34.69,34.88,34.67,34.85,312200.0,34.69,34.88,34.67,34.85,312200.0
2011-08-12 14:50:00,34.85,34.85,34.77,34.85,153300.0,34.85,34.85,34.77,34.85,153300.0
2011-08-12 15:00:00,34.86,34.91,34.8,34.82,331800.0,34.86,34.91,34.8,34.82,331800.0
2011-08-12 15:10:00,34.85,34.92,34.81,34.84,297500.0,34.85,34.92,34.81,34.84,297500.0
2011-08-12 15:20:00,34.85,34.96,34.85,34.9,448000.0,34.85,34.96,34.85,34.9,448000.0
2011-08-12 15:30:00,34.92,34.94,34.79,34.86,449400.0,34.92,34.94,34.79,34.86,449400.0
2011-08-12 15:40:00,34.85,34.89,34.8,34.85,376600.0,34.85,34.89,34.8,34.85,376600.0
2011-08-12 15:50:00,34.86,34.89,34.82,34.86,775600.0,34.86,34.89,34.82,34.86,775600.0
2011-08-15 09:30:00,35.1,35.25,35.0,35.17,870100.0,35.1,35.25,35.0,35.17,870100.0
2011-08-15 09:40:00,35.18,35.23,34.98,35.12,725900.0,35.18,35.23,34.98,35.12,725900.0
2011-08-15 09:50:00,35.12,35.14,34.54,34.62,1235500.0,35.12,35.14,34.54,34.62,1235500.0
2011-08-15 10:00:00,34.62,34.8,34.57,34.73,428400.0,34.62,34.8,34.57,34.73,428400.0
2011-08-15 10:10:00,34.73,34.91,34.65,34.66,583100.0,34.73,34.91,34.65,34.66,583100.0
2011-08-15 10:20:00,34.67,34.85,34.65,34.75,403200.0,34.67,34.85,34.65,34.75,403200.0
2011-08-15 10:30:00,34.73,34.76,34.51,34.51,499800.0,34.73,34.76,34.51,34.51,499800.0
2011-08-15 10:40:00,34.51,34.58,34.44,34.54,566300.0,34.51,34.58,34.44,34.54,566300.0
2011-08-15 10:50:00,34.52,34.58,34.44,34.48,308000.0,34.52,34.58,34.44,34.48,308000.0
2011-08-15 11:00:00,34.47,34.51,34.14,34.15,854000.0,34.47,34.51,34.14,34.15,854000.0
2011-08-15 11:10:00,34.16,34.21,34.02,34.09,707700.0,34.16,34.21,34.02,34.09,707700.0
2011-08-15 11:20:00,34.08,34.14,33.89,33.98,641900.0,34.08,34.14,33.89,33.98,641900.0
2011-08-15 11:30:00,33.97,34.0,33.74,33.86,872900.0,33.97,34.0,33.74,33.86,872900.0
2011-08-15 11:40:00,33.86,34.2,33.85,34.15,689500.0,33.86,34.2,33.85,34.15,689500.0
2011-08-15 11:50:00,34.15,34.27,34.13,34.16,653100.0,34.15,34.27,34.13,34.16,653100.0
2011-08-15 12:00:00,34.15,34.32,34.06,34.06,445900.0,34.15,34.32,34.06,34.06,445900.0
2011-08-15 12:10:00,34.06,34.14,34.06,34.06,273700.0,34.06,34.14,34.06,34.06,273700.0
2011-08-15 12:20:00,34.06,34.12,33.99,34.06,343000.0,34.06,34.12,33.99,34.06,343000.0
2011-08-15 12:30:00,34.07,34.07,33.87,33.92,396900.0,34.07,34.07,33.87,33.92,396900.0
2011-08-15 12:40:00,33.92,34.03,33.88,33.92,424900.0,33.92,34.03,33.88,33.92,424900.0
2011-08-15 12:50:00,33.92,34.23,33.88,34.22,816900.0,33.92,34.23,33.88,34.22,816900.0
2011-08-15 13:00:00,34.23,34.34,34.18,34.21,492100.0,34.23,34.34,34.18,34.21,492100.0
2011-08-15 13:10:00,34.23,34.32,34.17,34.32,268800.0,34.23,34.32,34.17,34.32,268800.0
2011-08-15 13:20:00,34.31,34.35,34.25,34.34,310800.0,34.31,34.35,34.25,34.34,310800.0
2011-08-15 13:30:00,34.35,34.41,34.31,34.38,277900.0,34.35,34.41,34.31,34.38,277900.0
2011-08-15 13:40:00,34.39,34.49,34.36,34.44,334600.0,34.39,34.49,34.36,34.44,334600.0
2011-08-15 13:50:00,34.42,34.49,34.39,34.43,319200.0,34.42,34.49,34.39,34.43,319200.0
2011-08-15 14:00:00,34.41,34.48,34.38,34.47,259000.0,34.41,34.48,34.38,34.47,259000.0
2011-08-15 14:10:00,34.48,34.53,34.45,34.5,203700.0,34.48,34.53,34.45,34.5,203700.0
2011-08-15 14:20:00,34.5,34.53,34.46,34.5,199500.0,34.5,34.53,34.46,34.5,199500.0
2011-08-15 14:30:00,34.5,34.56,34.5,34.55,376600.0,34.5,34.56,34.5,34.55,376600.0
2011-08-15 14:40:00,34.54,34.68,34.54,34.67,497700.0,34.54,34.68,34.54,34.67,497700.0
2011-08-15 14:50:00,34.66,34.71,34.6,34.64,230300.0,34.66,34.71,34.6,34.64,230300.0
2011-08-15 15:00:00,34.64,34.66,34.59,34.61,303100.0,34.64,34.66,34.59,34.61,303100.0
2011-08-15 15:10:00,34.6,34.68,34.52,34.67,424900.0,34.6,34.68,34.52,34.67,424900.0
2011-08-15 15:20:00,34.67,34.83,34.66,34.73,999600.0,34.67,34.83,34.66,34.73,999600.0
2011-08-15 15:30:00,34.74,34.96,34.74,34.94,989800.0,34.74,34.96,34.74,34.94,989800.0
2011-08-15 15:40:00,34.95,35.04,34.93,35.01,1005900.0,34.95,35.04,34.93,35.01,1005900.0
2011-08-15 15:50:00,35.02,35.18,35.02,35.18,1985900.0,35.02,35.18,35.02,35.18,1985900.0
2011-08-16 09:30:00,34.9,35.05,34.76,34.79,889000.0,34.9,35.05,34.76,34.79,889000.0
2011-08-16 09:40:00,34.79,34.88,34.53,34.67,680400.0,34.79,34.88,34.53,34.67,680400.0
2011-08-16 09:50:00,34.67,34.68,34.38,34.55,786800.0,34.67,34.68,34.38,34.55,786800.0
2011-08-16 10:00:00,34.57,34.64,34.44,34.47,524300.0,34.57,34.64,34.44,34.47,524300.0
2011-08-16 10:10:00,34.46,34.54,34.32,34.49,566300.0,34.46,34.54,34.32,34.49,566300.0
2011-08-16 10:20:00,34.49,34.74,34.49,34.67,417900.0,34.49,34.74,34.49,34.67,417900.0
2011-08-16 10:30:00,34.67,34.73,34.54,34.61,251300.0,34.67,34.73,34.54,34.61,251300.0
2011-08-16 10:40:00,34.61,34.71,34.5,34.68,382200.0,34.61,34.71,34.5,34.68,382200.0
2011-08-16 10:50:00,34.69,34.78,34.62,34.76,403900.0,34.69,34.78,34.62,34.76,403900.0
2011-08-16 11:00:00,34.77,34.78,34.53,34.56,305900.0,34.77,34.78,34.53,34.56,305900.0
2011-08-16 11:10:00,34.56,34.58,34.36,34.4,436800.0,34.56,34.58,34.36,34.4,436800.0
2011-08-16 11:20:00,34.4,34.48,34.36,34.46,222600.0,34.4,34.48,34.36,34.46,222600.0
2011-08-16 11:30:00,34.46,34.48,34.36,34.38,189700.0,34.46,34.48,34.36,34.38,189700.0
2011-08-16 11:40:00,34.38,34.54,34.37,34.39,317100.0,34.38,34.54,34.37,34.39,317100.0
2011-08-16 11:50:00,34.41,34.42,34.33,34.39,316400.0,34.41,34.42,34.33,34.39,316400.0
2011-08-16 12:00:00,34.38,34.54,34.37,34.54,315700.0,34.38,34.54,34.37,34.54,315700.0
2011-08-16 12:10:00,34.54,34.66,34.35,34.42,579600.0,34.54,34.66,34.35,34.42,579600.0
2011-08-16 12:20:00,34.42,34.46,34.18,34.22,545300.0,34.42,34.46,34.18,34.22,545300.0
2011-08-16 12:30:00,34.21,34.31,34.14,34.29,585200.0,34.21,34.31,34.14,34.29,585200.0
2011-08-16 12:40:00,34.28,34.35,34.12,34.19,268100.0,34.28,34.35,34.12,34.19,268100.0
2011-08-16 12:50:00,34.19,34.2,33.88,33.95,641200.0,34.19,34.2,33.88,33.95,641200.0
2011-08-16 13:00:00,33.95,33.96,33.7,33.91,837900.0,33.95,33.96,33.7,33.91,837900.0
2011-08-16 13:10:00,33.91,34.03,33.85,33.87,392000.0,33.91,34.03,33.85,33.87,392000.0
2011-08-16 13:20:00,33.86,33.96,33.73,33.83,331100.0,33.86,33.96,33.73,33.83,331100.0
2011-08-16 13:30:00,33.82,34.1,33.77,33.99,413000.0,33.82,34.1,33.77,33.99,413000.0
2011-08-16 13:40:00,34.0,34.11,33.99,34.1,268100.0,34.0,34.11,33.99,34.1,268100.0
2011-08-16 13:50:00,34.1,34.37,34.08,34.25,632100.0,34.1,34.37,34.08,34.25,632100.0
2011-08-16 14:00:00,34.25,34.35,34.22,34.24,375900.0,34.25,34.35,34.22,34.24,375900.0
2011-08-16 14:10:00,34.25,34.41,34.23,34.34,287700.0,34.25,34.41,34.23,34.34,287700.0
2011-08-16 14:20:00,34.36,34.39,34.22,34.25,218400.0,34.36,34.39,34.22,34.25,218400.0
2011-08-16 14:30:00,34.26,34.34,34.17,34.23,275100.0,34.26,34.34,34.17,34.23,275100.0
2011-08-16 14:40:00,34.26,34.31,34.18,34.26,250600.0,34.26,34.31,34.18,34.26,250600.0
2011-08-16 14:50:00,34.26,34.27,34.04,34.04,488600.0,34.26,34.27,34.04,34.04,488600.0
2011-08-16 15:00:00,34.04,34.21,34.03,34.15,336000.0,34.04,34.21,34.03,34.15,336000.0
2011-08-16 15:10:00,34.15,34.22,34.11,34.22,228900.0,34.15,34.22,34.11,34.22,228900.0
2011-08-16 15:20:00,34.21,34.27,34.13,34.26,470400.0,34.21,34.27,34.13,34.26,470400.0
2011-08-16 15:30:00,34.28,34.3,34.22,34.24,739900.0,34.28,34.3,34.22,34.24,739900.0
2011-08-16 15:40:00,34.24,34.27,34.11,34.16,565600.0,34.24,34.27,34.11,34.16,565600.0
2011-08-16 15:50:00,34.18,34.21,34.08,34.14,939400.0,34.18,34.21,34.08,34.14,939400.0
2011-08-17 09:30:00,34.37,34.44,33.88,33.93,853300.0,34.37,34.44,33.88,33.93,853300.0
2011-08-17 09:40:00,33.96,34.04,33.73,33.87,1276100.0,33.96,34.04,33.73,33.87,1276100.0
2011-08-17 09:50:00,33.88,34.03,33.86,33.93,971600.0,33.88,34.03,33.86,33.93,971600.0
2011-08-17 10:00:00,33.93,33.93,33.59,33.66,1232000.0,33.93,33.93,33.59,33.66,1232000.0
2011-08-17 10:10:00,33.66,33.84,33.57,33.82,695100.0,33.66,33.84,33.57,33.82,695100.0
2011-08-17 10:20:00,33.82,33.85,33.67,33.73,284200.0,33.82,33.85,33.67,33.73,284200.0
2011-08-17 10:30:00,33.71,33.75,33.67,33.7,376600.0,33.71,33.75,33.67,33.7,376600.0
2011-08-17 10:40:00,33.69,33.74,33.57,33.7,549500.0,33.69,33.74,33.57,33.7,549500.0
2011-08-17 10:50:00,33.71,33.77,33.44,33.45,865200.0,33.71,33.77,33.44,33.45,865200.0
2011-08-17 11:00:00,33.45,33.5,33.31,33.31,758100.0,33.45,33.5,33.31,33.31,758100.0
2011-08-17 11:10:00,33.31,33.39,33.25,33.28,755300.0,33.31,33.39,33.25,33.28,755300.0
2011-08-17 11:20:00,33.28,33.3,33.08,33.15,1022700.0,33.28,33.3,33.08,33.15,1022700.0
2011-08-17 11:30:00,33.16,33.24,33.0,33.03,947800.0,33.16,33.24,33.0,33.03,947800.0
2011-08-17 11:40:00,33.03,33.09,32.94,33.07,719600.0,33.03,33.09,32.94,33.07,719600.0
2011-08-17 11:50:00,33.08,33.09,32.87,32.92,660100.0,33.08,33.09,32.87,32.92,660100.0
2011-08-17 12:00:00,32.92,32.98,32.73,32.75,904400.0,32.92,32.98,32.73,32.75,904400.0
2011-08-17 12:10:00,32.76,32.8,32.7,32.75,681100.0,32.76,32.8,32.7,32.75,681100.0
2011-08-17 12:20:00,32.75,32.8,32.71,32.8,627900.0,32.75,32.8,32.71,32.8,627900.0
2011-08-17 12:30:00,32.79,33.07,32.77,32.86,1108800.0,32.79,33.07,32.77,32.86,1108800.0
2011-08-17 12:40:00,32.87,32.98,32.86,32.94,475300.0,32.87,32.98,32.86,32.94,475300.0
2011-08-17 12:50:00,32.94,32.99,32.77,32.86,444500.0,32.94,32.99,32.77,32.86,444500.0
2011-08-17 13:00:00,32.85,32.87,32.75,32.81,323400.0,32.85,32.87,32.75,32.81,323400.0
2011-08-17 13:10:00,32.84,32.95,32.83,32.93,255500.0,32.84,32.95,32.83,32.93,255500.0
2011-08-17 13:20:00,32.93,32.97,32.82,32.85,369600.0,32.93,32.97,32.82,32.85,369600.0
2011-08-17 13:30:00,32.86,32.9,32.73,32.77,334600.0,32.86,32.9,32.73,32.77,334600.0
2011-08-17 13:40:00,32.75,32.78,32.65,32.78,417900.0,32.75,32.78,32.65,32.78,417900.0
2011-08-17 13:50:00,32.77,32.89,32.75,32.77,484400.0,32.77,32.89,32.75,32.77,484400.0
2011-08-17 14:00:00,32.75,32.92,32.75,32.91,389900.0,32.75,32.92,32.75,32.91,389900.0
2011-08-17 14:10:00,32.91,33.2,32.91,33.19,780500.0,32.91,33.2,32.91,33.19,780500.0
2011-08-17 14:20:00,33.18,33.25,33.06,33.09,674800.0,33.18,33.25,33.06,33.09,674800.0
2011-08-17 14:30:00,33.09,33.16,32.87,32.87,496300.0,33.09,33.16,32.87,32.87,496300.0
2011-08-17 14:40:00,32.87,33.03,32.83,32.91,490700.0,32.87,33.03,32.83,32.91,490700.0
2011-08-17 14:50:00,32.9,33.12,32.87,33.06,476700.0,32.9,33.12,32.87,33.06,476700.0
2011-08-17 15:00:00,33.08,33.17,33.0,33.17,278600.0,33.08,33.17,33.0,33.17,278600.0
2011-08-17 15:10:00,33.18,33.35,33.14,33.27,893200.0,33.18,33.35,33.14,33.27,893200.0
2011-08-17 15:20:00,33.25,33.29,33.15,33.21,478100.0,33.25,33.29,33.15,33.21,478100.0
2011-08-17 15:30:00,33.2,33.22,33.05,33.09,411600.0,33.2,33.22,33.05,33.09,411600.0
2011-08-17 15:40:00,33.11,33.21,33.09,33.2,494900.0,33.11,33.21,33.09,33.2,494900.0
2011-08-17 15:50:00,33.21,33.22,33.12,33.17,821100.0,33.21,33.22,33.12,33.17,821100.0
2011-08-18 09:30:00,31.91,32.11,31.29,31.43,3025400.0,31.91,32.11,31.29,31.43,3025400.0
2011-08-18 09:40:00,31.41,31.7,31.29,31.66,1599500.0,31.41,31.7,31.29,31.66,1599500.0
2011-08-18 09:50:00,31.66,31.7,31.32,31.35,1794100.0,31.66,31.7,31.32,31.35,1794100.0
2011-08-18 10:00:00,31.36,31.37,31.14,31.32,2371600.0,31.36,31.37,31.14,31.32,2371600.0
2011-08-18 10:10:00,31.32,31.55,31.24,31.53,1123500.0,31.32,31.55,31.24,31.53,1123500.0
2011-08-18 10:20:00,31.46,31.57,31.39,31.51,728700.0,31.46,31.57,31.39,31.51,728700.0
2011-08-18 10:30:00,31.51,31.57,31.36,31.38,822500.0,31.51,31.57,31.36,31.38,822500.0
2011-08-18 10:40:00,31.39,31.61,31.38,31.56,802200.0,31.39,31.61,31.38,31.56,802200.0
2011-08-18 10:50:00,31.59,31.89,31.59,31.83,920500.0,31.59,31.89,31.59,31.83,920500.0
2011-08-18 11:00:00,31.84,31.91,31.76,31.87,683200.0,31.84,31.91,31.76,31.87,683200.0
2011-08-18 11:10:00,31.85,32.04,31.79,31.97,1101800.0,31.85,32.04,31.79,31.97,1101800.0
2011-08-18 11:20:00,31.97,32.06,31.93,31.99,464800.0,31.97,32.06,31.93,31.99,464800.0
2011-08-18 11:30:00,31.99,32.16,31.94,32.03,662200.0,31.99,32.16,31.94,32.03,662200.0
2011-08-18 11:40:00,32.03,32.27,32.02,32.21,579600.0,32.03,32.27,32.02,32.21,579600.0
2011-08-18 11:50:00,32.22,32.29,32.06,32.11,492800.0,32.22,32.29,32.06,32.11,492800.0
2011-08-18 12:00:00,32.1,32.12,31.74,31.83,818300.0,32.1,32.12,31.74,31.83,818300.0
2011-08-18 12:10:00,31.81,31.99,31.81,31.94,373800.0,31.81,31.99,31.81,31.94,373800.0
2011-08-18 12:20:00,31.9,31.93,31.74,31.77,317100.0,31.9,31.93,31.74,31.77,317100.0
2011-08-18 12:30:00,31.78,31.83,31.68,31.71,275100.0,31.78,31.83,31.68,31.71,275100.0
2011-08-18 12:40:00,31.71,31.74,31.6,31.64,260400.0,31.71,31.74,31.6,31.64,260400.0
2011-08-18 12:50:00,31.67,31.79,31.67,31.79,222600.0,31.67,31.79,31.67,31.79,222600.0
2011-08-18 13:00:00,31.77,31.77,31.44,31.49,343000.0,31.77,31.77,31.44,31.49,343000.0
2011-08-18 13:10:00,31.5,31.56,31.37,31.39,676200.0,31.5,31.56,31.37,31.39,676200.0
2011-08-18 13:20:00,31.38,31.4,31.34,31.34,644000.0,31.38,31.4,31.34,31.34,644000.0
2011-08-18 13:30:00,31.34,31.36,31.15,31.17,939400.0,31.34,31.36,31.15,31.17,939400.0
2011-08-18 13:40:00,31.16,31.19,31.1,31.1,759500.0,31.16,31.19,31.1,31.1,759500.0
2011-08-18 13:50:00,31.11,31.16,30.94,31.0,887600.0,31.11,31.16,30.94,31.0,887600.0
2011-08-18 14:00:00,31.01,31.23,31.01,31.19,1001000.0,31.01,31.23,31.01,31.19,1001000.0
2011-08-18 14:10:00,31.19,31.23,31.1,31.2,419300.0,31.19,31.23,31.1,31.2,419300.0
2011-08-18 14:20:00,31.2,31.23,31.06,31.07,438200.0,31.2,31.23,31.06,31.07,438200.0
2011-08-18 14:30:00,31.07,31.07,30.98,30.99,436100.0,31.07,31.07,30.98,30.99,436100.0
2011-08-18 14:40:00,30.98,31.01,30.87,30.95,604100.0,30.98,31.01,30.87,30.95,604100.0
2011-08-18 14:50:00,30.96,30.96,30.86,30.88,542500.0,30.96,30.96,30.86,30.88,542500.0
2011-08-18 15:00:00,30.88,30.9,30.71,30.75,843500.0,30.88,30.9,30.71,30.75,843500.0
2011-08-18 15:10:00,30.77,30.98,30.75,30.83,679700.0,30.77,30.98,30.75,30.83,679700.0
2011-08-18 15:20:00,30.82,30.93,30.72,30.9,622300.0,30.82,30.93,30.72,30.9,622300.0
2011-08-18 15:30:00,30.91,31.03,30.88,30.94,1068200.0,30.91,31.03,30.88,30.94,1068200.0
2011-08-18 15:40:00,30.94,30.94,30.71,30.85,1332800.0,30.94,30.94,30.71,30.85,1332800.0
2011-08-18 15:50:00,30.84,31.18,30.83,31.08,2048900.0,30.84,31.18,30.83,31.08,2048900.0
2011-08-19 09:30:00,30.62,31.4,30.57,31.27,2254700.0,30.62,31.4,30.57,31.27,2254700.0
2011-08-19 09:40:00,31.27,31.39,30.82,30.82,1197700.0,31.27,31.39,30.82,30.82,1197700.0
2011-08-19 09:50:00,30.84,31.45,30.82,31.38,1117200.0,30.84,31.45,30.82,31.38,1117200.0
2011-08-19 10:00:00,31.35,31.47,31.2,31.28,1111600.0,31.35,31.47,31.2,31.28,1111600.0
2011-08-19 10:10:00,31.26,31.53,31.24,31.49,739200.0,31.26,31.53,31.24,31.49,739200.0
2011-08-19 10:20:00,31.49,31.57,31.35,31.5,746900.0,31.49,31.57,31.35,31.5,746900.0
2011-08-19 10:30:00,31.5,31.56,31.31,31.37,707700.0,31.5,31.56,31.31,31.37,707700.0
2011-08-19 10:40:00,31.34,31.39,31.11,31.3,718900.0,31.34,31.39,31.11,31.3,718900.0
2011-08-19 10:50:00,31.3,31.36,31.1,31.17,508200.0,31.3,31.36,31.1,31.17,508200.0
2011-08-19 11:00:00,31.19,31.21,30.91,30.96,806400.0,31.19,31.21,30.91,30.96,806400.0
2011-08-19 11:10:00,30.97,31.01,30.86,30.9,497700.0,30.97,31.01,30.86,30.9,497700.0
2011-08-19 11:20:00,30.9,31.03,30.9,30.98,395500.0,30.9,31.03,30.9,30.98,395500.0
2011-08-19 11:30:00,30.97,31.14,30.91,30.96,490700.0,30.97,31.14,30.91,30.96,490700.0
2011-08-19 11:40:00,31.01,31.12,30.98,31.06,277900.0,31.01,31.12,30.98,31.06,277900.0
2011-08-19 11:50:00,31.06,31.18,30.99,31.08,233800.0,31.06,31.18,30.99,31.08,233800.0
2011-08-19 12:00:00,31.08,31.15,31.04,31.07,746900.0,31.08,31.15,31.04,31.07,746900.0
2011-08-19 12:10:00,31.1,31.1,30.92,30.96,283500.0,31.1,31.1,30.92,30.96,283500.0
2011-08-19 12:20:00,30.96,31.0,30.84,30.87,715400.0,30.96,31.0,30.84,30.87,715400.0
2011-08-19 12:30:00,30.88,30.91,30.74,30.78,452900.0,30.88,30.91,30.74,30.78,452900.0
2011-08-19 12:40:00,30.79,31.01,30.75,30.98,284200.0,30.79,31.01,30.75,30.98,284200.0
2011-08-19 12:50:00,30.98,30.98,30.82,30.84,172200.0,30.98,30.98,30.82,30.84,172200.0
2011-08-19 13:00:00,30.84,30.85,30.75,30.84,247100.0,30.84,30.85,30.75,30.84,247100.0
2011-08-19 13:10:00,30.86,30.86,30.74,30.85,174300.0,30.86,30.86,30.74,30.85,174300.0
2011-08-19 13:20:00,30.84,30.85,30.69,30.78,357000.0,30.84,30.85,30.69,30.78,357000.0
2011-08-19 13:30:00,30.77,30.8,30.65,30.65,518700.0,30.77,30.8,30.65,30.65,518700.0
2011-08-19 13:40:00,30.67,30.77,30.57,30.74,375900.0,30.67,30.77,30.57,30.74,375900.0
2011-08-19 13:50:00,30.72,30.73,30.61,30.63,405300.0,30.72,30.73,30.61,30.63,405300.0
2011-08-19 14:00:00,30.62,30.67,30.33,30.33,916300.0,30.62,30.67,30.33,30.33,916300.0
2011-08-19 14:10:00,30.36,30.41,30.11,30.14,768600.0,30.36,30.41,30.11,30.14,768600.0
2011-08-19 14:20:00,30.14,30.15,29.94,30.05,1194900.0,30.14,30.15,29.94,30.05,1194900.0
2011-08-19 14:30:00,30.05,30.13,29.95,30.08,1148000.0,30.05,30.13,29.95,30.08,1148000.0
2011-08-19 14:40:00,30.08,30.23,30.01,30.06,807800.0,30.08,30.23,30.01,30.06,807800.0
2011-08-19 14:50:00,30.06,30.12,29.93,29.93,825300.0,30.06,30.12,29.93,29.93,825300.0
2011-08-19 15:00:00,29.93,29.95,29.75,29.79,1372700.0,29.93,29.95,29.75,29.79,1372700.0
2011-08-19 15:10:00,29.79,29.81,29.57,29.66,1269800.0,29.79,29.81,29.57,29.66,1269800.0
2011-08-19 15:20:00,29.68,29.77,29.65,29.66,1151500.0,29.68,29.77,29.65,29.66,1151500.0
2011-08-19 15:30:00,29.67,29.69,29.51,29.61,1201200.0,29.67,29.69,29.51,29.61,1201200.0
2011-08-19 15:40:00,29.61,29.62,29.38,29.5,2256800.0,29.61,29.62,29.38,29.5,2256800.0
2011-08-19 15:50:00,29.5,29.55,29.29,29.3,2354800.0,29.5,29.55,29.29,29.3,2354800.0
2011-08-22 09:30:00,30.34,30.34,29.83,30.04,2482200.0,30.34,30.34,29.83,30.04,2482200.0
2011-08-22 09:40:00,30.02,30.12,29.43,29.54,1962800.0,30.02,30.12,29.43,29.54,1962800.0
2011-08-22 09:50:00,29.58,29.58,29.05,29.4,1967000.0,29.58,29.58,29.05,29.4,1967000.0
2011-08-22 10:00:00,29.37,29.43,29.07,29.29,1840300.0,29.37,29.43,29.07,29.29,1840300.0
2011-08-22 10:10:00,29.29,29.97,29.22,29.96,1813000.0,29.29,29.97,29.22,29.96,1813000.0
2011-08-22 10:20:00,29.96,30.31,29.81,30.15,2194500.0,29.96,30.31,29.81,30.15,2194500.0
2011-08-22 10:30:00,30.17,30.22,29.79,29.83,1068900.0,30.17,30.22,29.79,29.83,1068900.0
2011-08-22 10:40:00,29.84,29.9,29.68,29.77,872900.0,29.84,29.9,29.68,29.77,872900.0
2011-08-22 10:50:00,29.79,29.96,29.51,29.56,946400.0,29.79,29.96,29.51,29.56,946400.0
2011-08-22 11:00:00,29.55,29.69,29.5,29.68,571900.0,29.55,29.69,29.5,29.68,571900.0
2011-08-22 11:10:00,29.69,29.69,29.38,29.55,536200.0,29.69,29.69,29.38,29.55,536200.0
2011-08-22 11:20:00,29.54,29.55,29.43,29.53,471100.0,29.54,29.55,29.43,29.53,471100.0
2011-08-22 11:30:00,29.53,29.71,29.44,29.47,681800.0,29.53,29.71,29.44,29.47,681800.0
2011-08-22 11:40:00,29.48,29.57,29.39,29.54,650300.0,29.48,29.57,29.39,29.54,650300.0
2011-08-22 11:50:00,29.54,29.54,29.26,29.3,1252300.0,29.54,29.54,29.26,29.3,1252300.0
2011-08-22 12:00:00,29.28,29.4,29.1,29.39,970200.0,29.28,29.4,29.1,29.39,970200.0
2011-08-22 12:10:00,29.39,29.57,29.33,29.54,891800.0,29.39,29.57,29.33,29.54,891800.0
2011-08-22 12:20:00,29.56,29.67,29.48,29.51,590800.0,29.56,29.67,29.48,29.51,590800.0
2011-08-22 12:30:00,29.53,29.65,29.3,29.3,429100.0,29.53,29.65,29.3,29.3,429100.0
2011-08-22 12:40:00,29.31,29.41,29.23,29.4,575400.0,29.31,29.41,29.23,29.4,575400.0
2011-08-22 12:50:00,29.41,29.6,29.3,29.58,558600.0,29.41,29.6,29.3,29.58,558600.0
2011-08-22 13:00:00,29.54,29.72,29.46,29.69,606900.0,29.54,29.72,29.46,29.69,606900.0
2011-08-22 13:10:00,29.68,29.68,29.51,29.61,416500.0,29.68,29.68,29.51,29.61,416500.0
2011-08-22 13:20:00,29.62,29.68,29.5,29.52,388500.0,29.62,29.68,29.5,29.52,388500.0
2011-08-22 13:30:00,29.52,29.6,29.29,29.31,371700.0,29.52,29.6,29.29,29.31,371700.0
2011-08-22 13:40:00,29.31,29.38,29.21,29.26,461300.0,29.31,29.38,29.21,29.26,461300.0
2011-08-22 13:50:00,29.27,29.47,29.19,29.41,560700.0,29.27,29.47,29.19,29.41,560700.0
2011-08-22 14:00:00,29.41,29.51,29.34,29.42,598500.0,29.41,29.51,29.34,29.42,598500.0
2011-08-22 14:10:00,29.44,29.55,29.37,29.39,335300.0,29.44,29.55,29.37,29.39,335300.0
2011-08-22 14:20:00,29.4,29.54,29.39,29.45,299600.0,29.4,29.54,29.39,29.45,299600.0
2011-08-22 14:30:00,29.46,29.47,29.29,29.36,511000.0,29.46,29.47,29.29,29.36,511000.0
2011-08-22 14:40:00,29.35,29.44,29.29,29.36,247800.0,29.35,29.44,29.29,29.36,247800.0
2011-08-22 14:50:00,29.35,29.36,29.15,29.28,641200.0,29.35,29.36,29.15,29.28,641200.0
2011-08-22 15:00:00,29.28,29.44,29.21,29.35,618800.0,29.28,29.44,29.21,29.35,618800.0
2011-08-22 15:10:00,29.35,29.42,29.32,29.37,347900.0,29.35,29.42,29.32,29.37,347900.0
2011-08-22 15:20:00,29.38,29.48,29.3,29.47,334600.0,29.38,29.48,29.3,29.47,334600.0
2011-08-22 15:30:00,29.45,29.49,29.37,29.37,410200.0,29.45,29.49,29.37,29.37,410200.0
2011-08-22 15:40:00,29.36,29.46,29.32,29.35,700000.0,29.36,29.46,29.32,29.35,700000.0
2011-08-22 15:50:00,29.37,29.39,29.21,29.31,1451800.0,29.37,29.39,29.21,29.31,1451800.0
2011-08-23 09:30:00,29.57,29.76,29.16,29.52,1567300.0,29.57,29.76,29.16,29.52,1567300.0
2011-08-23 09:40:00,29.55,29.83,29.4,29.83,1038100.0,29.55,29.83,29.4,29.83,1038100.0
2011-08-23 09:50:00,29.84,30.21,29.79,29.91,2029300.0,29.84,30.21,29.79,29.91,2029300.0
2011-08-23 10:00:00,29.91,30.19,29.89,30.15,1235500.0,29.91,30.19,29.89,30.15,1235500.0
2011-08-23 10:10:00,30.17,30.53,30.13,30.37,1983800.0,30.17,30.53,30.13,30.37,1983800.0
2011-08-23 10:20:00,30.38,30.57,30.37,30.48,1085000.0,30.38,30.57,30.37,30.48,1085000.0
2011-08-23 10:30:00,30.48,30.49,30.18,30.36,861700.0,30.48,30.49,30.18,30.36,861700.0
2011-08-23 10:40:00,30.35,30.51,30.34,30.46,627200.0,30.35,30.51,30.34,30.46,627200.0
2011-08-23 10:50:00,30.47,30.48,30.14,30.19,536900.0,30.47,30.48,30.14,30.19,536900.0
2011-08-23 11:00:00,30.19,30.23,30.07,30.17,332500.0,30.19,30.23,30.07,30.17,332500.0
2011-08-23 11:10:00,30.15,30.25,30.12,30.18,302400.0,30.15,30.25,30.12,30.18,302400.0
2011-08-23 11:20:00,30.15,30.24,30.0,30.24,423500.0,30.15,30.24,30.0,30.24,423500.0
2011-08-23 11:30:00,30.24,30.42,30.21,30.38,538300.0,30.24,30.42,30.21,30.38,538300.0
2011-08-23 11:40:00,30.4,30.49,30.29,30.39,638400.0,30.4,30.49,30.29,30.39,638400.0
2011-08-23 11:50:00,30.41,30.5,30.37,30.46,373800.0,30.41,30.5,30.37,30.46,373800.0
2011-08-23 12:00:00,30.44,30.51,30.38,30.5,394100.0,30.44,30.51,30.38,30.5,394100.0
2011-08-23 12:10:00,30.51,30.56,30.46,30.46,415100.0,30.51,30.56,30.46,30.46,415100.0
2011-08-23 12:20:00,30.47,30.55,30.46,30.52,226100.0,30.47,30.55,30.46,30.52,226100.0
2011-08-23 12:30:00,30.54,30.88,30.53,30.82,1400000.0,30.54,30.88,30.53,30.82,1400000.0
2011-08-23 12:40:00,30.82,30.94,30.75,30.79,869400.0,30.82,30.94,30.75,30.79,869400.0
2011-08-23 12:50:00,30.81,31.04,30.8,30.93,661500.0,30.81,31.04,30.8,30.93,661500.0
2011-08-23 13:00:00,30.95,31.01,30.85,30.85,359800.0,30.95,31.01,30.85,30.85,359800.0
2011-08-23 13:10:00,30.85,31.0,30.79,30.96,529900.0,30.85,31.0,30.79,30.96,529900.0
2011-08-23 13:20:00,30.96,31.02,30.83,31.02,428400.0,30.96,31.02,30.83,31.02,428400.0
2011-08-23 13:30:00,31.03,31.1,30.85,30.9,491400.0,31.03,31.1,30.85,30.9,491400.0
2011-08-23 13:40:00,30.92,31.15,30.85,31.1,504700.0,30.92,31.15,30.85,31.1,504700.0
2011-08-23 13:50:00,31.1,31.1,30.77,30.91,478800.0,31.1,31.1,30.77,30.91,478800.0
2011-08-23 14:00:00,30.91,31.0,30.82,30.98,445200.0,30.91,31.0,30.82,30.98,445200.0
2011-08-23 14:10:00,30.98,31.03,30.91,31.03,358400.0,30.98,31.03,30.91,31.03,358400.0
2011-08-23 14:20:00,31.03,31.16,30.95,31.11,606900.0,31.03,31.16,30.95,31.11,606900.0
2011-08-23 14:30:00,31.1,31.35,31.08,31.33,969500.0,31.1,31.35,31.08,31.33,969500.0
2011-08-23 14:40:00,31.32,31.32,31.16,31.27,457100.0,31.32,31.32,31.16,31.27,457100.0
2011-08-23 14:50:00,31.28,31.33,31.04,31.08,634900.0,31.28,31.33,31.04,31.08,634900.0
2011-08-23 15:00:00,31.11,31.39,31.1,31.3,944300.0,31.11,31.39,31.1,31.3,944300.0
2011-08-23 15:10:00,31.3,31.36,31.21,31.27,651700.0,31.3,31.36,31.21,31.27,651700.0
2011-08-23 15:20:00,31.27,31.34,31.09,31.1,575400.0,31.27,31.34,31.09,31.1,575400.0
2011-08-23 15:30:00,31.12,31.3,31.08,31.27,644000.0,31.12,31.3,31.08,31.27,644000.0
2011-08-23 15:40:00,31.27,31.34,31.22,31.27,642600.0,31.27,31.34,31.22,31.27,642600.0
2011-08-23 15:50:00,31.3,31.38,31.19,31.36,1348200.0,31.3,31.38,31.19,31.36,1348200.0
2011-08-24 09:30:00,31.29,31.43,30.83,30.83,1395100.0,31.29,31.43,30.83,30.83,1395100.0
2011-08-24 09:40:00,30.85,31.17,30.83,31.14,1139600.0,30.85,31.17,30.83,31.14,1139600.0
2011-08-24 09:50:00,31.14,31.35,31.11,31.29,1153600.0,31.14,31.35,31.11,31.29,1153600.0
2011-08-24 10:00:00,31.28,31.42,31.16,31.25,1427300.0,31.28,31.42,31.16,31.25,1427300.0
2011-08-24 10:10:00,31.21,31.31,30.82,30.85,1266300.0,31.21,31.31,30.82,30.85,1266300.0
2011-08-24 10:20:00,30.86,30.95,30.75,30.8,952000.0,30.86,30.95,30.75,30.8,952000.0
2011-08-24 10:30:00,30.82,30.82,30.55,30.59,1052800.0,30.82,30.82,30.55,30.59,1052800.0
2011-08-24 10:40:00,30.58,30.68,30.31,30.35,750400.0,30.58,30.68,30.31,30.35,750400.0
2011-08-24 10:50:00,30.36,30.41,30.18,30.19,1039500.0,30.36,30.41,30.18,30.19,1039500.0
2011-08-24 11:00:00,30.18,30.32,30.0,30.28,1356600.0,30.18,30.32,30.0,30.28,1356600.0
2011-08-24 11:10:00,30.28,30.41,30.17,30.21,598500.0,30.28,30.41,30.17,30.21,598500.0
2011-08-24 11:20:00,30.2,30.57,30.14,30.5,589400.0,30.2,30.57,30.14,30.5,589400.0
2011-08-24 11:30:00,30.48,30.61,30.39,30.55,580300.0,30.48,30.61,30.39,30.55,580300.0
2011-08-24 11:40:00,30.54,30.55,30.27,30.3,515900.0,30.54,30.55,30.27,30.3,515900.0
2011-08-24 11:50:00,30.29,30.35,30.21,30.23,391300.0,30.29,30.35,30.21,30.23,391300.0
2011-08-24 12:00:00,30.23,30.27,30.13,30.25,420700.0,30.23,30.27,30.13,30.25,420700.0
2011-08-24 12:10:00,30.26,30.29,29.95,29.97,916300.0,30.26,30.29,29.95,29.97,916300.0
2011-08-24 12:20:00,29.96,30.05,29.93,30.03,1264200.0,29.96,30.05,29.93,30.03,1264200.0
2011-08-24 12:30:00,30.03,30.12,29.98,30.03,644700.0,30.03,30.12,29.98,30.03,644700.0
2011-08-24 12:40:00,30.03,30.11,30.0,30.08,301700.0,30.03,30.11,30.0,30.08,301700.0
2011-08-24 12:50:00,30.06,30.11,30.02,30.07,620200.0,30.06,30.11,30.02,30.07,620200.0
2011-08-24 13:00:00,30.07,30.08,29.99,30.0,478100.0,30.07,30.08,29.99,30.0,478100.0
2011-08-24 13:10:00,30.0,30.12,29.97,30.12,544600.0,30.0,30.12,29.97,30.12,544600.0
2011-08-24 13:20:00,30.1,30.43,30.1,30.35,793800.0,30.1,30.43,30.1,30.35,793800.0
2011-08-24 13:30:00,30.35,30.47,30.3,30.41,377300.0,30.35,30.47,30.3,30.41,377300.0
2011-08-24 13:40:00,30.39,30.4,30.25,30.33,434000.0,30.39,30.4,30.25,30.33,434000.0
2011-08-24 13:50:00,30.33,30.47,30.27,30.45,273700.0,30.33,30.47,30.27,30.45,273700.0
2011-08-24 14:00:00,30.45,30.46,30.3,30.37,289100.0,30.45,30.46,30.3,30.37,289100.0
2011-08-24 14:10:00,30.37,30.43,30.2,30.25,495600.0,30.37,30.43,30.2,30.25,495600.0
2011-08-24 14:20:00,30.25,30.32,30.18,30.32,284200.0,30.25,30.32,30.18,30.32,284200.0
2011-08-24 14:30:00,30.31,30.33,30.2,30.31,427000.0,30.31,30.33,30.2,30.31,427000.0
2011-08-24 14:40:00,30.3,30.35,30.26,30.29,358400.0,30.3,30.35,30.26,30.29,358400.0
2011-08-24 14:50:00,30.29,30.54,30.28,30.54,571200.0,30.29,30.54,30.28,30.54,571200.0
2011-08-24 15:00:00,30.54,30.64,30.45,30.54,651700.0,30.54,30.64,30.45,30.54,651700.0
2011-08-24 15:10:00,30.55,30.71,30.54,30.71,443100.0,30.55,30.71,30.54,30.71,443100.0
2011-08-24 15:20:00,30.71,30.85,30.69,30.74,1117200.0,30.71,30.85,30.69,30.74,1117200.0
2011-08-24 15:30:00,30.77,30.91,30.75,30.83,842100.0,30.77,30.91,30.75,30.83,842100.0
2011-08-24 15:40:00,30.84,30.89,30.66,30.66,839300.0,30.84,30.89,30.66,30.66,839300.0
2011-08-24 15:50:00,30.68,30.87,30.67,30.85,1376900.0,30.68,30.87,30.67,30.85,1376900.0
2011-08-25 09:30:00,31.11,31.96,31.11,31.67,2571800.0,31.11,31.96,31.11,31.67,2571800.0
2011-08-25 09:40:00,31.67,31.7,31.29,31.55,1367800.0,31.67,31.7,31.29,31.55,1367800.0
2011-08-25 09:50:00,31.54,31.62,31.35,31.47,1330700.0,31.54,31.62,31.35,31.47,1330700.0
2011-08-25 10:00:00,31.49,31.53,31.14,31.41,1343300.0,31.49,31.53,31.14,31.41,1343300.0
2011-08-25 10:10:00,31.41,31.63,31.4,31.51,883400.0,31.41,31.63,31.4,31.51,883400.0
2011-08-25 10:20:00,31.51,31.52,31.07,31.36,1123500.0,31.51,31.52,31.07,31.36,1123500.0
2011-08-25 10:30:00,31.36,31.38,31.18,31.21,641900.0,31.36,31.38,31.18,31.21,641900.0
2011-08-25 10:40:00,31.21,31.47,31.21,31.43,1439200.0,31.21,31.47,31.21,31.43,1439200.0
2011-08-25 10:50:00,31.43,31.56,31.21,31.26,927500.0,31.43,31.56,31.21,31.26,927500.0
2011-08-25 11:00:00,31.23,31.32,31.23,31.23,622300.0,31.23,31.32,31.23,31.23,622300.0
2011-08-25 11:10:00,31.22,31.49,31.15,31.29,696500.0,31.22,31.49,31.15,31.29,696500.0
2011-08-25 11:20:00,31.32,31.6,31.32,31.58,509600.0,31.32,31.6,31.32,31.58,509600.0
2011-08-25 11:30:00,31.56,31.63,31.33,31.35,478100.0,31.56,31.63,31.33,31.35,478100.0
2011-08-25 11:40:00,31.36,31.44,31.3,31.43,310100.0,31.36,31.44,31.3,31.43,310100.0
2011-08-25 11:50:00,31.44,31.57,31.39,31.54,308700.0,31.44,31.57,31.39,31.54,308700.0
2011-08-25 12:00:00,31.54,31.56,31.34,31.36,226100.0,31.54,31.56,31.34,31.36,226100.0
2011-08-25 12:10:00,31.35,31.49,31.34,31.36,278600.0,31.35,31.49,31.34,31.36,278600.0
2011-08-25 12:20:00,31.37,31.38,31.2,31.3,403900.0,31.37,31.38,31.2,31.3,403900.0
2011-08-25 12:30:00,31.3,31.3,31.02,31.18,555800.0,31.3,31.3,31.02,31.18,555800.0
2011-08-25 12:40:00,31.18,31.23,30.88,31.04,543200.0,31.18,31.23,30.88,31.04,543200.0
2011-08-25 12:50:00,31.04,31.17,30.92,31.17,767900.0,31.04,31.17,30.92,31.17,767900.0
2011-08-25 13:00:00,31.17,31.29,31.16,31.16,458500.0,31.17,31.29,31.16,31.16,458500.0
2011-08-25 13:10:00,31.15,31.19,31.09,31.13,231700.0,31.15,31.19,31.09,31.13,231700.0
2011-08-25 13:20:00,31.14,31.27,31.08,31.25,254100.0,31.14,31.27,31.08,31.25,254100.0
2011-08-25 13:30:00,31.26,31.31,31.15,31.29,337400.0,31.26,31.31,31.15,31.29,337400.0
2011-08-25 13:40:00,31.29,31.34,31.19,31.21,287700.0,31.29,31.34,31.19,31.21,287700.0
2011-08-25 13:50:00,31.19,31.24,31.09,31.16,283500.0,31.19,31.24,31.09,31.16,283500.0
2011-08-25 14:00:00,31.18,31.18,31.01,31.06,319900.0,31.18,31.18,31.01,31.06,319900.0
2011-08-25 14:10:00,31.06,31.12,30.98,31.08,244300.0,31.06,31.12,30.98,31.08,244300.0
2011-08-25 14:20:00,31.08,31.1,30.94,30.97,356300.0,31.08,31.1,30.94,30.97,356300.0
2011-08-25 14:30:00,30.97,31.04,30.94,31.0,429800.0,30.97,31.04,30.94,31.0,429800.0
2011-08-25 14:40:00,30.99,30.99,30.74,30.74,746900.0,30.99,30.99,30.74,30.74,746900.0
2011-08-25 14:50:00,30.74,30.81,30.63,30.67,473200.0,30.74,30.81,30.63,30.67,473200.0
2011-08-25 15:00:00,30.68,30.9,30.65,30.86,581000.0,30.68,30.9,30.65,30.86,581000.0
2011-08-25 15:10:00,30.86,30.93,30.77,30.91,312900.0,30.86,30.93,30.77,30.91,312900.0
2011-08-25 15:20:00,30.92,31.04,30.85,30.85,484400.0,30.92,31.04,30.85,30.85,484400.0
2011-08-25 15:30:00,30.85,30.91,30.72,30.79,552300.0,30.85,30.91,30.72,30.79,552300.0
2011-08-25 15:40:00,30.79,30.87,30.7,30.83,632800.0,30.79,30.87,30.7,30.83,632800.0
2011-08-25 15:50:00,30.82,30.87,30.73,30.83,949200.0,30.82,30.87,30.73,30.83,949200.0
2011-08-26 09:30:00,30.63,30.86,30.51,30.59,648900.0,30.63,30.86,30.51,30.59,648900.0
2011-08-26 09:40:00,30.56,30.78,30.43,30.74,572600.0,30.56,30.78,30.43,30.74,572600.0
2011-08-26 09:50:00,30.74,30.9,30.55,30.88,664300.0,30.74,30.9,30.55,30.88,664300.0
2011-08-26 10:00:00,30.9,30.93,30.36,30.5,889000.0,30.9,30.93,30.36,30.5,889000.0
2011-08-26 10:10:00,30.5,31.04,30.47,30.96,1106000.0,30.5,31.04,30.47,30.96,1106000.0
2011-08-26 10:20:00,30.96,31.39,30.96,31.23,1136800.0,30.96,31.39,30.96,31.23,1136800.0
2011-08-26 10:30:00,31.23,31.28,31.08,31.28,791000.0,31.23,31.28,31.08,31.28,791000.0
2011-08-26 10:40:00,31.21,31.56,31.18,31.4,1122800.0,31.21,31.56,31.18,31.4,1122800.0
2011-08-26 10:50:00,31.38,31.43,31.22,31.22,689500.0,31.38,31.43,31.22,31.22,689500.0
2011-08-26 11:00:00,31.21,31.46,31.16,31.41,606900.0,31.21,31.46,31.16,31.41,606900.0
2011-08-26 11:10:00,31.41,31.54,31.34,31.45,742000.0,31.41,31.54,31.34,31.45,742000.0
2011-08-26 11:20:00,31.45,31.49,31.19,31.28,811300.0,31.45,31.49,31.19,31.28,811300.0
2011-08-26 11:30:00,31.28,31.46,31.28,31.29,460600.0,31.28,31.46,31.28,31.29,460600.0
2011-08-26 11:40:00,31.28,31.34,31.25,31.31,302400.0,31.28,31.34,31.25,31.31,302400.0
2011-08-26 11:50:00,31.29,31.5,31.26,31.44,368200.0,31.29,31.5,31.26,31.44,368200.0
2011-08-26 12:00:00,31.45,31.67,31.45,31.63,772100.0,31.45,31.67,31.45,31.63,772100.0
2011-08-26 12:10:00,31.62,31.79,31.54,31.58,803600.0,31.62,31.79,31.54,31.58,803600.0
2011-08-26 12:20:00,31.57,31.66,31.53,31.66,624400.0,31.57,31.66,31.53,31.66,624400.0
2011-08-26 12:30:00,31.66,31.7,31.6,31.7,461300.0,31.66,31.7,31.6,31.7,461300.0
2011-08-26 12:40:00,31.68,31.74,31.57,31.59,483700.0,31.68,31.74,31.57,31.59,483700.0
2011-08-26 12:50:00,31.6,31.63,31.52,31.56,781200.0,31.6,31.63,31.52,31.56,781200.0
2011-08-26 13:00:00,31.54,31.56,31.47,31.48,584500.0,31.54,31.56,31.47,31.48,584500.0
2011-08-26 13:10:00,31.48,31.56,31.46,31.47,584500.0,31.48,31.56,31.46,31.47,584500.0
2011-08-26 13:20:00,31.47,31.56,31.43,31.54,389900.0,31.47,31.56,31.43,31.54,389900.0
2011-08-26 13:30:00,31.54,31.6,31.5,31.59,469700.0,31.54,31.6,31.5,31.59,469700.0
2011-08-26 13:40:00,31.58,31.73,31.57,31.64,739200.0,31.58,31.73,31.57,31.64,739200.0
2011-08-26 13:50:00,31.64,31.67,31.56,31.67,408800.0,31.64,31.67,31.56,31.67,408800.0
2011-08-26 14:00:00,31.65,31.75,31.65,31.73,599900.0,31.65,31.75,31.65,31.73,599900.0
2011-08-26 14:10:00,31.72,31.72,31.58,31.65,588000.0,31.72,31.72,31.58,31.65,588000.0
2011-08-26 14:20:00,31.66,31.69,31.51,31.55,461300.0,31.66,31.69,31.51,31.55,461300.0
2011-08-26 14:30:00,31.55,31.63,31.52,31.58,302400.0,31.55,31.63,31.52,31.58,302400.0
2011-08-26 14:40:00,31.59,31.73,31.59,31.72,385000.0,31.59,31.73,31.59,31.72,385000.0
2011-08-26 14:50:00,31.7,31.72,31.65,31.7,358400.0,31.7,31.72,31.65,31.7,358400.0
2011-08-26 15:00:00,31.7,31.7,31.57,31.6,534100.0,31.7,31.7,31.57,31.6,534100.0
2011-08-26 15:10:00,31.58,31.64,31.47,31.51,531300.0,31.58,31.64,31.47,31.51,531300.0
2011-08-26 15:20:00,31.53,31.57,31.45,31.54,437500.0,31.53,31.57,31.45,31.54,437500.0
2011-08-26 15:30:00,31.55,31.62,31.51,31.59,548800.0,31.55,31.62,31.51,31.59,548800.0
2011-08-26 15:40:00,31.62,31.66,31.58,31.61,667800.0,31.62,31.66,31.58,31.61,667800.0
2011-08-26 15:50:00,31.63,31.71,31.57,31.7,1491000.0,31.63,31.71,31.57,31.7,1491000.0
2011-08-29 09:30:00,32.42,32.43,31.93,32.06,1330000.0,32.42,32.43,31.93,32.06,1330000.0
2011-08-29 09:40:00,32.03,32.36,31.94,32.34,1225700.0,32.03,32.36,31.94,32.34,1225700.0
2011-08-29 09:50:00,32.34,32.34,32.02,32.08,758800.0,32.34,32.34,32.02,32.08,758800.0
2011-08-29 10:00:00,32.08,32.13,31.93,32.08,1019900.0,32.08,32.13,31.93,32.08,1019900.0
2011-08-29 10:10:00,32.09,32.31,32.03,32.26,695800.0,32.09,32.31,32.03,32.26,695800.0
2011-08-29 10:20:00,32.24,32.37,32.2,32.25,597100.0,32.24,32.37,32.2,32.25,597100.0
2011-08-29 10:30:00,32.23,32.33,32.2,32.27,305900.0,32.23,32.33,32.2,32.27,305900.0
2011-08-29 10:40:00,32.28,32.29,32.09,32.16,350700.0,32.28,32.29,32.09,32.16,350700.0
2011-08-29 10:50:00,32.13,32.13,31.97,32.06,372400.0,32.13,32.13,31.97,32.06,372400.0
2011-08-29 11:00:00,32.06,32.06,31.93,31.95,296800.0,32.06,32.06,31.93,31.95,296800.0
2011-08-29 11:10:00,31.96,32.11,31.95,32.04,306600.0,31.96,32.11,31.95,32.04,306600.0
2011-08-29 11:20:00,32.04,32.15,32.03,32.12,284900.0,32.04,32.15,32.03,32.12,284900.0
2011-08-29 11:30:00,32.12,32.19,32.08,32.14,228200.0,32.12,32.19,32.08,32.14,228200.0
2011-08-29 11:40:00,32.14,32.19,32.13,32.17,346500.0,32.14,32.19,32.13,32.17,346500.0
2011-08-29 11:50:00,32.17,32.24,32.16,32.16,350700.0,32.17,32.24,32.16,32.16,350700.0
2011-08-29 12:00:00,32.18,32.22,32.1,32.15,270900.0,32.18,32.22,32.1,32.15,270900.0
2011-08-29 12:10:00,32.16,32.17,32.09,32.17,247800.0,32.16,32.17,32.09,32.17,247800.0
2011-08-29 12:20:00,32.17,32.2,32.12,32.14,268100.0,32.17,32.2,32.12,32.14,268100.0
2011-08-29 12:30:00,32.14,32.16,32.11,32.14,483700.0,32.14,32.16,32.11,32.14,483700.0
2011-08-29 12:40:00,32.15,32.15,32.05,32.06,308700.0,32.15,32.15,32.05,32.06,308700.0
2011-08-29 12:50:00,32.08,32.13,32.05,32.12,249200.0,32.08,32.13,32.05,32.12,249200.0
2011-08-29 13:00:00,32.12,32.14,32.06,32.1,303800.0,32.12,32.14,32.06,32.1,303800.0
2011-08-29 13:10:00,32.11,32.14,31.95,31.95,408800.0,32.11,32.14,31.95,31.95,408800.0
2011-08-29 13:20:00,31.95,32.0,31.9,31.9,336700.0,31.95,32.0,31.9,31.9,336700.0
2011-08-29 13:30:00,31.9,31.95,31.87,31.94,349300.0,31.9,31.95,31.87,31.94,349300.0
2011-08-29 13:40:00,31.94,31.95,31.81,31.83,417900.0,31.94,31.95,31.81,31.83,417900.0
2011-08-29 13:50:00,31.83,31.88,31.75,31.8,653800.0,31.83,31.88,31.75,31.8,653800.0
2011-08-29 14:00:00,31.8,31.9,31.79,31.87,453600.0,31.8,31.9,31.79,31.87,453600.0
2011-08-29 14:10:00,31.87,31.88,31.78,31.79,346500.0,31.87,31.88,31.78,31.79,346500.0
2011-08-29 14:20:00,31.79,31.84,31.76,31.82,542500.0,31.79,31.84,31.76,31.82,542500.0
2011-08-29 14:30:00,31.81,31.91,31.77,31.91,495600.0,31.81,31.91,31.77,31.91,495600.0
2011-08-29 14:40:00,31.92,31.93,31.85,31.92,420700.0,31.92,31.93,31.85,31.92,420700.0
2011-08-29 14:50:00,31.93,32.0,31.9,31.99,541100.0,31.93,32.0,31.9,31.99,541100.0
2011-08-29 15:00:00,31.99,32.03,31.95,31.98,469000.0,31.99,32.03,31.95,31.98,469000.0
2011-08-29 15:10:00,31.98,32.08,31.98,32.05,347200.0,31.98,32.08,31.98,32.05,347200.0
2011-08-29 15:20:00,32.04,32.19,32.03,32.17,402500.0,32.04,32.19,32.03,32.17,402500.0
2011-08-29 15:30:00,32.18,32.18,32.1,32.15,594300.0,32.18,32.18,32.1,32.15,594300.0
2011-08-29 15:40:00,32.16,32.17,32.1,32.12,471800.0,32.16,32.17,32.1,32.12,471800.0
2011-08-29 15:50:00,32.12,32.15,32.06,32.15,935200.0,32.12,32.15,32.06,32.15,935200.0
2011-08-30 09:30:00,32.07,32.2,31.93,32.09,835100.0,32.07,32.2,31.93,32.09,835100.0
2011-08-30 09:40:00,32.09,32.64,32.09,32.6,1565900.0,32.09,32.64,32.09,32.6,1565900.0
2011-08-30 09:50:00,32.6,32.63,32.39,32.57,857500.0,32.6,32.63,32.39,32.57,857500.0
2011-08-30 10:00:00,32.51,32.56,32.27,32.42,895300.0,32.51,32.56,32.27,32.42,895300.0
2011-08-30 10:10:00,32.41,32.42,32.31,32.35,431200.0,32.41,32.42,32.31,32.35,431200.0
2011-08-30 10:20:00,32.35,32.5,32.25,32.47,613900.0,32.35,32.5,32.25,32.47,613900.0
2011-08-30 10:30:00,32.47,32.78,32.43,32.54,1285200.0,32.47,32.78,32.43,32.54,1285200.0
2011-08-30 10:40:00,32.54,32.55,32.36,32.38,301700.0,32.54,32.55,32.36,32.38,301700.0
2011-08-30 10:50:00,32.35,32.65,32.35,32.55,530600.0,32.35,32.65,32.35,32.55,530600.0
2011-08-30 11:00:00,32.54,32.7,32.52,32.64,378700.0,32.54,32.7,32.52,32.64,378700.0
2011-08-30 11:10:00,32.64,32.74,32.63,32.67,327600.0,32.64,32.74,32.63,32.67,327600.0
2011-08-30 11:20:00,32.69,33.07,32.67,32.93,1192800.0,32.69,33.07,32.67,32.93,1192800.0
2011-08-30 11:30:00,32.9,33.12,32.87,33.11,619500.0,32.9,33.12,32.87,33.11,619500.0
2011-08-30 11:40:00,33.08,33.55,33.08,33.4,2188900.0,33.08,33.55,33.08,33.4,2188900.0
2011-08-30 11:50:00,33.39,33.57,33.37,33.45,1267000.0,33.39,33.57,33.37,33.45,1267000.0
2011-08-30 12:00:00,33.45,33.54,33.33,33.37,917700.0,33.45,33.54,33.33,33.37,917700.0
2011-08-30 12:10:00,33.37,33.57,33.35,33.56,587300.0,33.37,33.57,33.35,33.56,587300.0
2011-08-30 12:20:00,33.56,33.74,33.49,33.61,1138200.0,33.56,33.74,33.49,33.61,1138200.0
2011-08-30 12:30:00,33.6,33.83,33.49,33.81,1030400.0,33.6,33.83,33.49,33.81,1030400.0
2011-08-30 12:40:00,33.81,33.81,33.43,33.49,715400.0,33.81,33.81,33.43,33.49,715400.0
2011-08-30 12:50:00,33.49,33.49,33.34,33.37,374500.0,33.49,33.49,33.34,33.37,374500.0
2011-08-30 13:00:00,33.35,33.42,33.3,33.41,436800.0,33.35,33.42,33.3,33.41,436800.0
2011-08-30 13:10:00,33.39,33.43,33.27,33.31,370300.0,33.39,33.43,33.27,33.31,370300.0
2011-08-30 13:20:00,33.31,33.36,33.16,33.19,408800.0,33.31,33.36,33.16,33.19,408800.0
2011-08-30 13:30:00,33.2,33.24,33.09,33.18,499800.0,33.2,33.24,33.09,33.18,499800.0
2011-08-30 13:40:00,33.19,33.43,33.19,33.37,408100.0,33.19,33.43,33.19,33.37,408100.0
2011-08-30 13:50:00,33.37,33.43,33.3,33.39,207900.0,33.37,33.43,33.3,33.39,207900.0
2011-08-30 14:00:00,33.42,33.54,33.36,33.53,575400.0,33.42,33.54,33.36,33.53,575400.0
2011-08-30 14:10:00,33.52,33.55,33.45,33.46,454300.0,33.52,33.55,33.45,33.46,454300.0
2011-08-30 14:20:00,33.48,33.61,33.47,33.6,539700.0,33.48,33.61,33.47,33.6,539700.0
2011-08-30 14:30:00,33.6,33.66,33.55,33.6,513800.0,33.6,33.66,33.55,33.6,513800.0
2011-08-30 14:40:00,33.6,33.67,33.53,33.61,461300.0,33.6,33.67,33.53,33.61,461300.0
2011-08-30 14:50:00,33.59,33.66,33.52,33.66,449400.0,33.59,33.66,33.52,33.66,449400.0
2011-08-30 15:00:00,33.66,33.66,33.54,33.64,346500.0,33.66,33.66,33.54,33.64,346500.0
2011-08-30 15:10:00,33.62,33.73,33.61,33.71,821100.0,33.62,33.73,33.61,33.71,821100.0
2011-08-30 15:20:00,33.71,33.8,33.67,33.78,830200.0,33.71,33.8,33.67,33.78,830200.0
2011-08-30 15:30:00,33.79,33.99,33.75,33.92,1773100.0,33.79,33.99,33.75,33.92,1773100.0
2011-08-30 15:40:00,33.89,34.12,33.86,33.97,1787800.0,33.89,34.12,33.86,33.97,1787800.0
2011-08-30 15:50:00,33.97,34.0,33.72,33.78,1478400.0,33.97,34.0,33.72,33.78,1478400.0
2011-08-31 09:30:00,34.13,34.55,34.09,34.26,2098600.0,34.13,34.55,34.09,34.26,2098600.0
2011-08-31 09:40:00,34.27,34.28,34.1,34.16,1414700.0,34.27,34.28,34.1,34.16,1414700.0
2011-08-31 09:50:00,34.16,34.25,33.81,33.87,1200500.0,34.16,34.25,33.81,33.87,1200500.0
2011-08-31 10:00:00,33.88,34.13,33.86,34.13,1033900.0,33.88,34.13,33.86,34.13,1033900.0
2011-08-31 10:10:00,34.13,34.19,34.0,34.0,714700.0,34.13,34.19,34.0,34.0,714700.0
2011-08-31 10:20:00,34.02,34.43,33.96,34.4,960400.0,34.02,34.43,33.96,34.4,960400.0
2011-08-31 10:30:00,34.39,34.5,34.29,34.34,1289400.0,34.39,34.5,34.29,34.34,1289400.0
2011-08-31 10:40:00,34.34,34.34,34.08,34.14,733600.0,34.34,34.34,34.08,34.14,733600.0
2011-08-31 10:50:00,34.15,34.25,34.12,34.15,506800.0,34.15,34.25,34.12,34.15,506800.0
2011-08-31 11:00:00,34.15,34.18,33.97,34.09,575400.0,34.15,34.18,33.97,34.09,575400.0
2011-08-31 11:10:00,34.08,34.18,33.86,33.88,546000.0,34.08,34.18,33.86,33.88,546000.0
2011-08-31 11:20:00,33.86,33.97,33.82,33.95,564900.0,33.86,33.97,33.82,33.95,564900.0
2011-08-31 11:30:00,33.95,34.0,33.86,33.95,457800.0,33.95,34.0,33.86,33.95,457800.0
2011-08-31 11:40:00,33.94,34.01,33.87,33.87,519400.0,33.94,34.01,33.87,33.87,519400.0
2011-08-31 11:50:00,33.88,33.91,33.82,33.84,508200.0,33.88,33.91,33.82,33.84,508200.0
2011-08-31 12:00:00,33.82,33.96,33.79,33.87,480900.0,33.82,33.96,33.79,33.87,480900.0
2011-08-31 12:10:00,33.86,33.94,33.85,33.87,285600.0,33.86,33.94,33.85,33.87,285600.0
2011-08-31 12:20:00,33.87,33.94,33.86,33.87,318500.0,33.87,33.94,33.86,33.87,318500.0
2011-08-31 12:30:00,33.87,33.93,33.8,33.85,277200.0,33.87,33.93,33.8,33.85,277200.0
2011-08-31 12:40:00,33.82,33.83,33.61,33.61,613900.0,33.82,33.83,33.61,33.61,613900.0
2011-08-31 12:50:00,33.63,33.71,33.6,33.65,512400.0,33.63,33.71,33.6,33.65,512400.0
2011-08-31 13:00:00,33.65,33.79,33.62,33.64,408800.0,33.65,33.79,33.62,33.64,408800.0
2011-08-31 13:10:00,33.63,33.7,33.54,33.56,516600.0,33.63,33.7,33.54,33.56,516600.0
2011-08-31 13:20:00,33.57,33.58,33.46,33.54,534100.0,33.57,33.58,33.46,33.54,534100.0
2011-08-31 13:30:00,33.53,33.63,33.52,33.54,350700.0,33.53,33.63,33.52,33.54,350700.0
2011-08-31 13:40:00,33.54,33.58,33.4,33.4,477400.0,33.54,33.58,33.4,33.4,477400.0
2011-08-31 13:50:00,33.4,33.41,33.26,33.3,853300.0,33.4,33.41,33.26,33.3,853300.0
2011-08-31 14:00:00,33.29,33.38,33.14,33.28,851900.0,33.29,33.38,33.14,33.28,851900.0
2011-08-31 14:10:00,33.28,33.33,33.14,33.21,498400.0,33.28,33.33,33.14,33.21,498400.0
2011-08-31 14:20:00,33.21,33.26,33.19,33.21,349300.0,33.21,33.26,33.19,33.21,349300.0
2011-08-31 14:30:00,33.21,33.24,32.98,33.08,777700.0,33.21,33.24,32.98,33.08,777700.0
2011-08-31 14:40:00,33.08,33.19,33.03,33.18,488600.0,33.08,33.19,33.03,33.18,488600.0
2011-08-31 14:50:00,33.17,33.19,32.99,33.1,557900.0,33.17,33.19,32.99,33.1,557900.0
2011-08-31 15:00:00,33.09,33.49,33.07,33.4,890400.0,33.09,33.49,33.07,33.4,890400.0
2011-08-31 15:10:00,33.39,33.4,33.19,33.23,569100.0,33.39,33.4,33.19,33.23,569100.0
2011-08-31 15:20:00,33.23,33.38,33.21,33.38,532700.0,33.23,33.38,33.21,33.38,532700.0
2011-08-31 15:30:00,33.39,33.56,33.34,33.47,662200.0,33.39,33.56,33.34,33.47,662200.0
2011-08-31 15:40:00,33.48,33.6,33.46,33.58,619500.0,33.48,33.6,33.46,33.58,619500.0
2011-08-31 15:50:00,33.58,33.63,33.46,33.57,928200.0,33.58,33.63,33.46,33.57,928200.0
2011-09-01 09:30:00,33.56,33.99,33.29,33.79,1161300.0,33.56,33.99,33.29,33.79,1161300.0
2011-09-01 09:40:00,33.78,33.85,33.47,33.8,1285200.0,33.78,33.85,33.47,33.8,1285200.0
2011-09-01 09:50:00,33.81,33.86,33.66,33.81,432600.0,33.81,33.86,33.66,33.81,432600.0
2011-09-01 10:00:00,33.78,34.07,33.74,33.83,1127700.0,33.78,34.07,33.74,33.83,1127700.0
2011-09-01 10:10:00,33.83,33.89,33.66,33.87,556500.0,33.83,33.89,33.66,33.87,556500.0
2011-09-01 10:20:00,33.85,34.0,33.83,33.84,400400.0,33.85,34.0,33.83,33.84,400400.0
2011-09-01 10:30:00,33.85,33.85,33.71,33.78,462700.0,33.85,33.85,33.71,33.78,462700.0
2011-09-01 10:40:00,33.79,33.91,33.72,33.75,230300.0,33.79,33.91,33.72,33.75,230300.0
2011-09-01 10:50:00,33.73,33.85,33.71,33.85,236600.0,33.73,33.85,33.71,33.85,236600.0
2011-09-01 11:00:00,33.84,33.92,33.79,33.79,333900.0,33.84,33.92,33.79,33.79,333900.0
2011-09-01 11:10:00,33.78,33.9,33.74,33.9,350000.0,33.78,33.9,33.74,33.9,350000.0
2011-09-01 11:20:00,33.9,33.99,33.83,33.96,354200.0,33.9,33.99,33.83,33.96,354200.0
2011-09-01 11:30:00,33.95,34.05,33.88,33.88,424200.0,33.95,34.05,33.88,33.88,424200.0
2011-09-01 11:40:00,33.9,33.92,33.79,33.89,248500.0,33.9,33.92,33.79,33.89,248500.0
2011-09-01 11:50:00,33.88,33.99,33.81,33.9,315700.0,33.88,33.99,33.81,33.9,315700.0
2011-09-01 12:00:00,33.92,33.94,33.86,33.94,161000.0,33.92,33.94,33.86,33.94,161000.0
2011-09-01 12:10:00,33.92,33.93,33.86,33.92,113400.0,33.92,33.93,33.86,33.92,113400.0
2011-09-01 12:20:00,33.93,33.99,33.92,33.97,137900.0,33.93,33.99,33.92,33.97,137900.0
2011-09-01 12:30:00,33.97,33.99,33.84,33.85,169400.0,33.97,33.99,33.84,33.85,169400.0
2011-09-01 12:40:00,33.83,33.88,33.74,33.8,269500.0,33.83,33.88,33.74,33.8,269500.0
2011-09-01 12:50:00,33.8,33.83,33.69,33.7,220500.0,33.8,33.83,33.69,33.7,220500.0
2011-09-01 13:00:00,33.69,33.74,33.64,33.66,203000.0,33.69,33.74,33.64,33.66,203000.0
2011-09-01 13:10:00,33.67,33.74,33.62,33.7,196000.0,33.67,33.74,33.62,33.7,196000.0
2011-09-01 13:20:00,33.7,33.71,33.56,33.58,350700.0,33.7,33.71,33.56,33.58,350700.0
2011-09-01 13:30:00,33.57,33.59,33.39,33.39,406000.0,33.57,33.59,33.39,33.39,406000.0
2011-09-01 13:40:00,33.39,33.51,33.33,33.51,396200.0,33.39,33.51,33.33,33.51,396200.0
2011-09-01 13:50:00,33.51,33.51,33.34,33.37,396200.0,33.51,33.51,33.34,33.37,396200.0
2011-09-01 14:00:00,33.35,33.39,33.26,33.32,526400.0,33.35,33.39,33.26,33.32,526400.0
2011-09-01 14:10:00,33.31,33.4,33.22,33.26,589400.0,33.31,33.4,33.22,33.26,589400.0
2011-09-01 14:20:00,33.26,33.35,33.22,33.33,221900.0,33.26,33.35,33.22,33.33,221900.0
2011-09-01 14:30:00,33.35,33.48,33.35,33.45,361200.0,33.35,33.48,33.35,33.45,361200.0
2011-09-01 14:40:00,33.45,33.49,33.37,33.41,320600.0,33.45,33.49,33.37,33.41,320600.0
2011-09-01 14:50:00,33.4,33.44,33.37,33.38,308700.0,33.4,33.44,33.37,33.38,308700.0
2011-09-01 15:00:00,33.4,33.4,33.29,33.31,238000.0,33.4,33.4,33.29,33.31,238000.0
2011-09-01 15:10:00,33.31,33.39,33.3,33.34,363300.0,33.31,33.39,33.3,33.34,363300.0
2011-09-01 15:20:00,33.34,33.43,33.31,33.38,431200.0,33.34,33.43,33.31,33.38,431200.0
2011-09-01 15:30:00,33.38,33.39,33.23,33.26,551600.0,33.38,33.39,33.23,33.26,551600.0
2011-09-01 15:40:00,33.27,33.42,33.22,33.4,743400.0,33.27,33.42,33.22,33.4,743400.0
2011-09-01 15:50:00,33.4,33.41,33.28,33.32,744800.0,33.4,33.41,33.28,33.32,744800.0
2011-09-02 09:30:00,29.82,30.26,29.66,30.0,6833400.0,29.82,30.26,29.66,30.0,6833400.0
2011-09-02 09:40:00,30.01,30.47,29.79,30.46,4921000.0,30.01,30.47,29.79,30.46,4921000.0
2011-09-02 09:50:00,30.46,30.7,30.34,30.5,4081000.0,30.46,30.7,30.34,30.5,4081000.0
2011-09-02 10:00:00,30.49,30.57,30.29,30.5,2633400.0,30.49,30.57,30.29,30.5,2633400.0
2011-09-02 10:10:00,30.5,30.6,30.39,30.42,1820700.0,30.5,30.6,30.39,30.42,1820700.0
2011-09-02 10:20:00,30.41,30.5,30.36,30.42,952000.0,30.41,30.5,30.36,30.42,952000.0
2011-09-02 10:30:00,30.44,30.47,30.16,30.21,1677900.0,30.44,30.47,30.16,30.21,1677900.0
2011-09-02 10:40:00,30.2,30.25,29.97,30.14,1719900.0,30.2,30.25,29.97,30.14,1719900.0
2011-09-02 10:50:00,30.12,30.42,30.01,30.42,1919400.0,30.12,30.42,30.01,30.42,1919400.0
2011-09-02 11:00:00,30.42,30.56,30.35,30.44,1687000.0,30.42,30.56,30.35,30.44,1687000.0
2011-09-02 11:10:00,30.43,30.61,30.42,30.53,1191400.0,30.43,30.61,30.42,30.53,1191400.0
2011-09-02 11:20:00,30.53,30.59,30.37,30.49,932400.0,30.53,30.59,30.37,30.49,932400.0
2011-09-02 11:30:00,30.5,30.53,30.45,30.51,552300.0,30.5,30.53,30.45,30.51,552300.0
2011-09-02 11:40:00,30.51,30.52,30.3,30.36,606200.0,30.51,30.52,30.3,30.36,606200.0
2011-09-02 11:50:00,30.35,30.39,30.21,30.28,565600.0,30.35,30.39,30.21,30.28,565600.0
2011-09-02 12:00:00,30.27,30.42,30.26,30.31,634900.0,30.27,30.42,30.26,30.31,634900.0
2011-09-02 12:10:00,30.31,30.32,30.21,30.22,411600.0,30.31,30.32,30.21,30.22,411600.0
2011-09-02 12:20:00,30.22,30.25,30.14,30.15,479500.0,30.22,30.25,30.14,30.15,479500.0
2011-09-02 12:30:00,30.15,30.28,30.11,30.21,573300.0,30.15,30.28,30.11,30.21,573300.0
2011-09-02 12:40:00,30.22,30.29,30.19,30.24,345800.0,30.22,30.29,30.19,30.24,345800.0
2011-09-02 12:50:00,30.23,30.24,30.11,30.12,476000.0,30.23,30.24,30.11,30.12,476000.0
2011-09-02 13:00:00,30.12,30.18,30.09,30.15,526400.0,30.12,30.18,30.09,30.15,526400.0
2011-09-02 13:10:00,30.15,30.17,30.12,30.15,371700.0,30.15,30.17,30.12,30.15,371700.0
2011-09-02 13:20:00,30.15,30.21,30.1,30.1,656600.0,30.15,30.21,30.1,30.1,656600.0
2011-09-02 13:30:00,30.1,30.13,30.04,30.11,878500.0,30.1,30.13,30.04,30.11,878500.0
2011-09-02 13:40:00,30.11,30.21,30.08,30.21,882700.0,30.11,30.21,30.08,30.21,882700.0
2011-09-02 13:50:00,30.21,30.25,30.13,30.17,697200.0,30.21,30.25,30.13,30.17,697200.0
2011-09-02 14:00:00,30.17,30.18,30.12,30.15,380800.0,30.17,30.18,30.12,30.15,380800.0
2011-09-02 14:10:00,30.16,30.18,30.11,30.12,654500.0,30.16,30.18,30.11,30.12,654500.0
2011-09-02 14:20:00,30.12,30.24,30.11,30.17,504000.0,30.12,30.24,30.11,30.17,504000.0
2011-09-02 14:30:00,30.18,30.19,30.11,30.15,444500.0,30.18,30.19,30.11,30.15,444500.0
2011-09-02 14:40:00,30.14,30.19,30.13,30.15,427700.0,30.14,30.19,30.13,30.15,427700.0
2011-09-02 14:50:00,30.16,30.34,30.15,30.3,1019200.0,30.16,30.34,30.15,30.3,1019200.0
2011-09-02 15:00:00,30.3,30.33,30.21,30.29,649600.0,30.3,30.33,30.21,30.29,649600.0
2011-09-02 15:10:00,30.3,30.36,30.1,30.15,1948800.0,30.3,30.36,30.1,30.15,1948800.0
2011-09-02 15:20:00,30.16,30.31,30.16,30.24,1156400.0,30.16,30.31,30.16,30.24,1156400.0
2011-09-02 15:30:00,30.24,30.38,30.24,30.37,1116500.0,30.24,30.38,30.24,30.37,1116500.0
2011-09-02 15:40:00,30.38,30.65,30.37,30.57,2583000.0,30.38,30.65,30.37,30.57,2583000.0
2011-09-02 15:50:00,30.57,30.66,30.39,30.45,2904300.0,30.57,30.66,30.39,30.45,2904300.0
2011-09-06 09:30:00,29.87,30.47,29.82,30.36,2033500.0,29.87,30.47,29.82,30.36,2033500.0
2011-09-06 09:40:00,30.36,30.89,30.36,30.77,2284800.0,30.36,30.89,30.36,30.77,2284800.0
2011-09-06 09:50:00,30.76,31.09,30.73,30.76,1558900.0,30.76,31.09,30.73,30.76,1558900.0
2011-09-06 10:00:00,30.79,30.93,30.67,30.8,1105300.0,30.79,30.93,30.67,30.8,1105300.0
2011-09-06 10:10:00,30.8,30.95,30.7,30.86,1173200.0,30.8,30.95,30.7,30.86,1173200.0
2011-09-06 10:20:00,30.84,30.86,30.49,30.5,977200.0,30.84,30.86,30.49,30.5,977200.0
2011-09-06 10:30:00,30.49,30.52,30.36,30.47,1186500.0,30.49,30.52,30.36,30.47,1186500.0
2011-09-06 10:40:00,30.47,30.61,30.43,30.55,658700.0,30.47,30.61,30.43,30.55,658700.0
2011-09-06 10:50:00,30.53,30.7,30.47,30.69,715400.0,30.53,30.7,30.47,30.69,715400.0
2011-09-06 11:00:00,30.68,30.73,30.53,30.63,592900.0,30.68,30.73,30.53,30.63,592900.0
2011-09-06 11:10:00,30.62,30.78,30.51,30.72,576100.0,30.62,30.78,30.51,30.72,576100.0
2011-09-06 11:20:00,30.72,30.87,30.7,30.85,382200.0,30.72,30.87,30.7,30.85,382200.0
2011-09-06 11:30:00,30.84,30.98,30.84,30.9,573300.0,30.84,30.98,30.84,30.9,573300.0
2011-09-06 11:40:00,30.89,30.93,30.82,30.84,241500.0,30.89,30.93,30.82,30.84,241500.0
2011-09-06 11:50:00,30.84,31.04,30.84,30.96,433300.0,30.84,31.04,30.84,30.96,433300.0
2011-09-06 12:00:00,30.96,31.06,30.86,30.88,410200.0,30.96,31.06,30.86,30.88,410200.0
2011-09-06 12:10:00,30.88,30.93,30.82,30.9,333200.0,30.88,30.93,30.82,30.9,333200.0
2011-09-06 12:20:00,30.9,30.99,30.84,30.86,259700.0,30.9,30.99,30.84,30.86,259700.0
2011-09-06 12:30:00,30.84,30.86,30.75,30.81,313600.0,30.84,30.86,30.75,30.81,313600.0
2011-09-06 12:40:00,30.81,30.84,30.76,30.82,186900.0,30.81,30.84,30.76,30.82,186900.0
2011-09-06 12:50:00,30.81,30.86,30.79,30.83,185500.0,30.81,30.86,30.79,30.83,185500.0
2011-09-06 13:00:00,30.83,30.93,30.8,30.91,266700.0,30.83,30.93,30.8,30.91,266700.0
2011-09-06 13:10:00,30.9,30.99,30.87,30.91,352100.0,30.9,30.99,30.87,30.91,352100.0
2011-09-06 13:20:00,30.92,31.03,30.91,30.97,401800.0,30.92,31.03,30.91,30.97,401800.0
2011-09-06 13:30:00,30.95,30.99,30.89,30.99,307300.0,30.95,30.99,30.89,30.99,307300.0
2011-09-06 13:40:00,30.99,31.25,30.98,31.22,1005200.0,30.99,31.25,30.98,31.22,1005200.0
2011-09-06 13:50:00,31.23,31.26,31.12,31.16,716100.0,31.23,31.26,31.12,31.16,716100.0
2011-09-06 14:00:00,31.16,31.18,31.04,31.17,608300.0,31.16,31.18,31.04,31.17,608300.0
2011-09-06 14:10:00,31.16,31.26,31.13,31.21,714000.0,31.16,31.26,31.13,31.21,714000.0
2011-09-06 14:20:00,31.21,31.21,31.1,31.19,407400.0,31.21,31.21,31.1,31.19,407400.0
2011-09-06 14:30:00,31.19,31.2,31.08,31.1,319900.0,31.19,31.2,31.08,31.1,319900.0
2011-09-06 14:40:00,31.1,31.17,31.04,31.04,353500.0,31.1,31.17,31.04,31.04,353500.0
2011-09-06 14:50:00,31.04,31.08,30.98,31.02,386400.0,31.04,31.08,30.98,31.02,386400.0
2011-09-06 15:00:00,31.03,31.05,30.89,30.93,582400.0,31.03,31.05,30.89,30.93,582400.0
2011-09-06 15:10:00,30.94,30.95,30.8,30.85,459200.0,30.94,30.95,30.8,30.85,459200.0
2011-09-06 15:20:00,30.85,30.95,30.82,30.83,441000.0,30.85,30.95,30.82,30.83,441000.0
2011-09-06 15:30:00,30.85,30.92,30.78,30.92,552300.0,30.85,30.92,30.78,30.92,552300.0
2011-09-06 15:40:00,30.93,31.21,30.93,31.14,1316000.0,30.93,31.21,30.93,31.14,1316000.0
2011-09-06 15:50:00,31.14,31.28,31.1,31.23,1525300.0,31.14,31.28,31.1,31.23,1525300.0
2011-09-07 09:30:00,31.64,31.71,31.17,31.25,1670200.0,31.64,31.71,31.17,31.25,1670200.0
2011-09-07 09:40:00,31.26,31.31,30.92,31.07,1607900.0,31.26,31.31,30.92,31.07,1607900.0
2011-09-07 09:50:00,31.04,31.1,30.74,30.8,1651300.0,31.04,31.1,30.74,30.8,1651300.0
2011-09-07 10:00:00,30.8,30.85,30.61,30.72,1664600.0,30.8,30.85,30.61,30.72,1664600.0
2011-09-07 10:10:00,30.7,30.83,30.47,30.59,1511300.0,30.7,30.83,30.47,30.59,1511300.0
2011-09-07 10:20:00,30.59,30.85,30.51,30.79,1033200.0,30.59,30.85,30.51,30.79,1033200.0
2011-09-07 10:30:00,30.79,30.79,30.65,30.65,557200.0,30.79,30.79,30.65,30.65,557200.0
2011-09-07 10:40:00,30.65,30.71,30.51,30.55,681100.0,30.65,30.71,30.51,30.55,681100.0
2011-09-07 10:50:00,30.55,30.68,30.55,30.67,354900.0,30.55,30.68,30.55,30.67,354900.0
2011-09-07 11:00:00,30.65,30.75,30.61,30.64,453600.0,30.65,30.75,30.61,30.64,453600.0
2011-09-07 11:10:00,30.66,30.67,30.5,30.53,568400.0,30.66,30.67,30.5,30.53,568400.0
2011-09-07 11:20:00,30.53,30.57,30.44,30.52,1190000.0,30.53,30.57,30.44,30.52,1190000.0
2011-09-07 11:30:00,30.52,30.57,30.38,30.4,1548400.0,30.52,30.57,30.38,30.4,1548400.0
2011-09-07 11:40:00,30.4,30.54,30.37,30.52,1022700.0,30.4,30.54,30.37,30.52,1022700.0
2011-09-07 11:50:00,30.53,30.63,30.49,30.58,470400.0,30.53,30.63,30.49,30.58,470400.0
2011-09-07 12:00:00,30.6,30.85,30.59,30.82,1255800.0,30.6,30.85,30.59,30.82,1255800.0
2011-09-07 12:10:00,30.82,30.84,30.72,30.76,375200.0,30.82,30.84,30.72,30.76,375200.0
2011-09-07 12:20:00,30.77,30.78,30.6,30.62,387100.0,30.77,30.78,30.6,30.62,387100.0
2011-09-07 12:30:00,30.59,30.64,30.54,30.61,484400.0,30.59,30.64,30.54,30.61,484400.0
2011-09-07 12:40:00,30.62,30.71,30.62,30.69,333900.0,30.62,30.71,30.62,30.69,333900.0
2011-09-07 12:50:00,30.68,30.74,30.66,30.68,333200.0,30.68,30.74,30.66,30.68,333200.0
2011-09-07 13:00:00,30.68,30.74,30.65,30.71,291900.0,30.68,30.74,30.65,30.71,291900.0
2011-09-07 13:10:00,30.7,30.74,30.67,30.69,462700.0,30.7,30.74,30.67,30.69,462700.0
2011-09-07 13:20:00,30.69,30.7,30.64,30.67,189700.0,30.69,30.7,30.64,30.67,189700.0
2011-09-07 13:30:00,30.67,30.67,30.59,30.61,337400.0,30.67,30.67,30.59,30.61,337400.0
2011-09-07 13:40:00,30.61,30.65,30.57,30.64,315000.0,30.61,30.65,30.57,30.64,315000.0
2011-09-07 13:50:00,30.64,30.71,30.62,30.68,269500.0,30.64,30.71,30.62,30.68,269500.0
2011-09-07 14:00:00,30.67,30.71,30.63,30.71,246400.0,30.67,30.71,30.63,30.71,246400.0
2011-09-07 14:10:00,30.71,30.76,30.69,30.75,410900.0,30.71,30.76,30.69,30.75,410900.0
2011-09-07 14:20:00,30.75,30.75,30.69,30.71,324100.0,30.75,30.75,30.69,30.71,324100.0
2011-09-07 14:30:00,30.71,30.74,30.68,30.7,203000.0,30.71,30.74,30.68,30.7,203000.0
2011-09-07 14:40:00,30.71,30.73,30.7,30.71,249900.0,30.71,30.73,30.7,30.71,249900.0
2011-09-07 14:50:00,30.71,30.9,30.71,30.88,700700.0,30.71,30.9,30.71,30.88,700700.0
2011-09-07 15:00:00,30.87,31.02,30.81,31.02,710500.0,30.87,31.02,30.81,31.02,710500.0
2011-09-07 15:10:00,31.0,31.03,30.92,30.96,757400.0,31.0,31.03,30.92,30.96,757400.0
2011-09-07 15:20:00,30.95,30.96,30.88,30.95,450100.0,30.95,30.96,30.88,30.95,450100.0
2011-09-07 15:30:00,30.95,30.95,30.8,30.84,733600.0,30.95,30.95,30.8,30.84,733600.0
2011-09-07 15:40:00,30.84,30.91,30.83,30.84,824600.0,30.84,30.91,30.83,30.84,824600.0
2011-09-07 15:50:00,30.85,30.89,30.83,30.85,1285900.0,30.85,30.89,30.83,30.85,1285900.0
2011-09-08 09:30:00,30.58,30.98,30.53,30.8,1238300.0,30.58,30.98,30.53,30.8,1238300.0
2011-09-08 09:40:00,30.79,30.85,30.57,30.57,1185100.0,30.79,30.85,30.57,30.57,1185100.0
2011-09-08 09:50:00,30.6,30.71,30.52,30.64,903700.0,30.6,30.71,30.52,30.64,903700.0
2011-09-08 10:00:00,30.67,30.75,30.52,30.72,622300.0,30.67,30.75,30.52,30.72,622300.0
2011-09-08 10:10:00,30.71,30.96,30.68,30.95,864500.0,30.71,30.96,30.68,30.95,864500.0
2011-09-08 10:20:00,30.94,31.25,30.94,31.11,1148000.0,30.94,31.25,30.94,31.11,1148000.0
2011-09-08 10:30:00,31.08,31.14,30.83,30.9,637700.0,31.08,31.14,30.83,30.9,637700.0
2011-09-08 10:40:00,30.91,30.95,30.83,30.85,378000.0,30.91,30.95,30.83,30.85,378000.0
2011-09-08 10:50:00,30.86,30.92,30.81,30.87,457800.0,30.86,30.92,30.81,30.87,457800.0
2011-09-08 11:00:00,30.89,30.93,30.7,30.74,502600.0,30.89,30.93,30.7,30.74,502600.0
2011-09-08 11:10:00,30.74,30.78,30.61,30.67,709100.0,30.74,30.78,30.61,30.67,709100.0
2011-09-08 11:20:00,30.67,30.69,30.56,30.57,821800.0,30.67,30.69,30.56,30.57,821800.0
2011-09-08 11:30:00,30.57,30.58,30.44,30.54,795200.0,30.57,30.58,30.44,30.54,795200.0
2011-09-08 11:40:00,30.53,30.63,30.51,30.54,450800.0,30.53,30.63,30.51,30.54,450800.0
2011-09-08 11:50:00,30.53,30.59,30.47,30.58,745500.0,30.53,30.59,30.47,30.58,745500.0
2011-09-08 12:00:00,30.58,30.61,30.5,30.56,221200.0,30.58,30.61,30.5,30.56,221200.0
2011-09-08 12:10:00,30.56,30.58,30.52,30.56,131600.0,30.56,30.58,30.52,30.56,131600.0
2011-09-08 12:20:00,30.56,30.6,30.49,30.51,373800.0,30.56,30.6,30.49,30.51,373800.0
2011-09-08 12:30:00,30.49,30.51,30.25,30.31,1034600.0,30.49,30.51,30.25,30.31,1034600.0
2011-09-08 12:40:00,30.32,30.4,30.23,30.27,1118600.0,30.32,30.4,30.23,30.27,1118600.0
2011-09-08 12:50:00,30.26,30.34,30.23,30.3,804300.0,30.26,30.34,30.23,30.3,804300.0
2011-09-08 13:00:00,30.32,30.34,30.23,30.31,416500.0,30.32,30.34,30.23,30.31,416500.0
2011-09-08 13:10:00,30.3,30.37,30.27,30.33,441000.0,30.3,30.37,30.27,30.33,441000.0
2011-09-08 13:20:00,30.34,30.35,30.27,30.29,308700.0,30.34,30.35,30.27,30.29,308700.0
2011-09-08 13:30:00,30.31,30.36,30.24,30.29,857500.0,30.31,30.36,30.24,30.29,857500.0
2011-09-08 13:40:00,30.29,30.3,30.16,30.23,705600.0,30.29,30.3,30.16,30.23,705600.0
2011-09-08 13:50:00,30.22,30.28,30.15,30.24,310100.0,30.22,30.28,30.15,30.24,310100.0
2011-09-08 14:00:00,30.24,30.39,30.2,30.31,745500.0,30.24,30.39,30.2,30.31,745500.0
2011-09-08 14:10:00,30.32,30.36,30.23,30.25,371000.0,30.32,30.36,30.23,30.25,371000.0
2011-09-08 14:20:00,30.25,30.25,30.1,30.18,686000.0,30.25,30.25,30.1,30.18,686000.0
2011-09-08 14:30:00,30.18,30.26,30.15,30.21,464100.0,30.18,30.26,30.15,30.21,464100.0
2011-09-08 14:40:00,30.22,30.25,30.12,30.14,366100.0,30.22,30.25,30.12,30.14,366100.0
2011-09-08 14:50:00,30.16,30.21,30.12,30.17,275100.0,30.16,30.21,30.12,30.17,275100.0
2011-09-08 15:00:00,30.17,30.19,30.08,30.14,401800.0,30.17,30.19,30.08,30.14,401800.0
2011-09-08 15:10:00,30.13,30.13,29.97,30.04,1076600.0,30.13,30.13,29.97,30.04,1076600.0
2011-09-08 15:20:00,30.02,30.2,30.02,30.19,613200.0,30.02,30.2,30.02,30.19,613200.0
2011-09-08 15:30:00,30.19,30.26,30.12,30.15,669200.0,30.19,30.26,30.12,30.15,669200.0
2011-09-08 15:40:00,30.13,30.21,30.13,30.17,683200.0,30.13,30.21,30.13,30.17,683200.0
2011-09-08 15:50:00,30.18,30.21,30.13,30.17,2150400.0,30.18,30.21,30.13,30.17,2150400.0
2011-09-09 09:30:00,30.03,30.1,29.73,29.93,1644300.0,30.03,30.1,29.73,29.93,1644300.0
2011-09-09 09:40:00,29.9,30.3,29.79,30.14,1619100.0,29.9,30.3,29.79,30.14,1619100.0
2011-09-09 09:50:00,30.14,30.17,29.97,30.09,686000.0,30.14,30.17,29.97,30.09,686000.0
2011-09-09 10:00:00,30.12,30.19,30.04,30.13,571900.0,30.12,30.19,30.04,30.13,571900.0
2011-09-09 10:10:00,30.11,30.13,29.87,29.96,536900.0,30.11,30.13,29.87,29.96,536900.0
2011-09-09 10:20:00,29.96,29.96,29.86,29.91,483000.0,29.96,29.96,29.86,29.91,483000.0
2011-09-09 10:30:00,29.94,30.0,29.69,29.84,1061900.0,29.94,30.0,29.69,29.84,1061900.0
2011-09-09 10:40:00,29.83,29.95,29.79,29.91,622300.0,29.83,29.95,29.79,29.91,622300.0
2011-09-09 10:50:00,29.92,29.96,29.72,29.73,586600.0,29.92,29.96,29.72,29.73,586600.0
2011-09-09 11:00:00,29.73,29.87,29.7,29.87,631400.0,29.73,29.87,29.7,29.87,631400.0
2011-09-09 11:10:00,29.87,29.91,29.72,29.77,695800.0,29.87,29.91,29.72,29.77,695800.0
2011-09-09 11:20:00,29.77,29.79,29.55,29.55,701400.0,29.77,29.79,29.55,29.55,701400.0
2011-09-09 11:30:00,29.55,29.63,29.5,29.53,589400.0,29.55,29.63,29.5,29.53,589400.0
2011-09-09 11:40:00,29.53,29.55,29.28,29.3,1133300.0,29.53,29.55,29.28,29.3,1133300.0
2011-09-09 11:50:00,29.3,29.5,29.28,29.44,1243900.0,29.3,29.5,29.28,29.44,1243900.0
2011-09-09 12:00:00,29.45,29.51,29.32,29.36,357700.0,29.45,29.51,29.32,29.36,357700.0
2011-09-09 12:10:00,29.37,29.38,29.28,29.35,723100.0,29.37,29.38,29.28,29.35,723100.0
2011-09-09 12:20:00,29.35,29.42,29.21,29.29,952000.0,29.35,29.42,29.21,29.29,952000.0
2011-09-09 12:30:00,29.29,29.32,29.15,29.23,654500.0,29.29,29.32,29.15,29.23,654500.0
2011-09-09 12:40:00,29.23,29.25,29.16,29.23,414400.0,29.23,29.25,29.16,29.23,414400.0
2011-09-09 12:50:00,29.23,29.43,29.19,29.34,539700.0,29.23,29.43,29.19,29.34,539700.0
2011-09-09 13:00:00,29.36,29.41,29.26,29.39,572600.0,29.36,29.41,29.26,29.39,572600.0
2011-09-09 13:10:00,29.4,29.48,29.37,29.39,598500.0,29.4,29.48,29.37,29.39,598500.0
2011-09-09 13:20:00,29.39,29.39,29.26,29.3,420000.0,29.39,29.39,29.26,29.3,420000.0
2011-09-09 13:30:00,29.3,29.33,29.26,29.28,227500.0,29.3,29.33,29.26,29.28,227500.0
2011-09-09 13:40:00,29.31,29.35,29.26,29.26,336000.0,29.31,29.35,29.26,29.26,336000.0
2011-09-09 13:50:00,29.27,29.29,29.07,29.12,1015700.0,29.27,29.29,29.07,29.12,1015700.0
2011-09-09 14:00:00,29.11,29.23,29.08,29.22,505400.0,29.11,29.23,29.08,29.22,505400.0
2011-09-09 14:10:00,29.2,29.21,29.11,29.13,513100.0,29.2,29.21,29.11,29.13,513100.0
2011-09-09 14:20:00,29.13,29.19,29.1,29.13,301700.0,29.13,29.19,29.1,29.13,301700.0
2011-09-09 14:30:00,29.13,29.14,29.04,29.06,734300.0,29.13,29.14,29.04,29.06,734300.0
2011-09-09 14:40:00,29.07,29.21,29.07,29.11,770000.0,29.07,29.21,29.07,29.11,770000.0
2011-09-09 14:50:00,29.11,29.11,29.04,29.07,618800.0,29.11,29.11,29.04,29.07,618800.0
2011-09-09 15:00:00,29.06,29.3,29.04,29.19,956200.0,29.06,29.3,29.04,29.19,956200.0
2011-09-09 15:10:00,29.19,29.21,29.1,29.15,959000.0,29.19,29.21,29.1,29.15,959000.0
2011-09-09 15:20:00,29.15,29.16,29.04,29.06,634900.0,29.15,29.16,29.04,29.06,634900.0
2011-09-09 15:30:00,29.05,29.18,29.03,29.18,1364300.0,29.05,29.18,29.03,29.18,1364300.0
2011-09-09 15:40:00,29.18,29.2,29.09,29.16,1176000.0,29.18,29.2,29.09,29.16,1176000.0
2011-09-09 15:50:00,29.15,29.23,29.11,29.14,2600500.0,29.15,29.23,29.11,29.14,2600500.0
2011-09-12 09:30:00,28.76,28.89,28.37,28.6,3366300.0,28.76,28.89,28.37,28.6,3366300.0
2011-09-12 09:40:00,28.61,28.99,28.57,28.88,1803200.0,28.61,28.99,28.57,28.88,1803200.0
2011-09-12 09:50:00,28.89,29.43,28.84,29.24,2062900.0,28.89,29.43,28.84,29.24,2062900.0
2011-09-12 10:00:00,29.24,29.29,29.07,29.09,1351700.0,29.24,29.29,29.07,29.09,1351700.0
2011-09-12 10:10:00,29.12,29.13,28.87,28.96,1031800.0,29.12,29.13,28.87,28.96,1031800.0
2011-09-12 10:20:00,28.95,29.09,28.93,28.98,539700.0,28.95,29.09,28.93,28.98,539700.0
2011-09-12 10:30:00,28.98,29.16,28.97,29.16,597100.0,28.98,29.16,28.97,29.16,597100.0
2011-09-12 10:40:00,29.16,29.16,28.94,28.98,396200.0,29.16,29.16,28.94,28.98,396200.0
2011-09-12 10:50:00,28.96,29.02,28.79,28.8,561400.0,28.96,29.02,28.79,28.8,561400.0
2011-09-12 11:00:00,28.82,28.89,28.76,28.87,539000.0,28.82,28.89,28.76,28.87,539000.0
2011-09-12 11:10:00,28.87,28.91,28.81,28.87,362600.0,28.87,28.91,28.81,28.87,362600.0
2011-09-12 11:20:00,28.87,29.0,28.83,28.95,557200.0,28.87,29.0,28.83,28.95,557200.0
2011-09-12 11:30:00,28.93,29.06,28.92,29.0,639800.0,28.93,29.06,28.92,29.0,639800.0
2011-09-12 11:40:00,29.0,29.07,28.98,28.98,375900.0,29.0,29.07,28.98,28.98,375900.0
2011-09-12 11:50:00,28.99,29.05,28.96,28.99,802200.0,28.99,29.05,28.96,28.99,802200.0
2011-09-12 12:00:00,28.98,29.03,28.94,29.03,441000.0,28.98,29.03,28.94,29.03,441000.0
2011-09-12 12:10:00,29.03,29.12,28.99,29.08,408100.0,29.03,29.12,28.99,29.08,408100.0
2011-09-12 12:20:00,29.07,29.21,29.07,29.17,486500.0,29.07,29.21,29.07,29.17,486500.0
2011-09-12 12:30:00,29.19,29.19,29.04,29.07,326200.0,29.19,29.19,29.04,29.07,326200.0
2011-09-12 12:40:00,29.07,29.09,28.87,28.89,504700.0,29.07,29.09,28.87,28.89,504700.0
2011-09-12 12:50:00,28.89,28.99,28.86,28.93,449400.0,28.89,28.99,28.86,28.93,449400.0
2011-09-12 13:00:00,28.92,29.04,28.89,28.97,379400.0,28.92,29.04,28.89,28.97,379400.0
2011-09-12 13:10:00,28.98,29.08,28.98,29.03,227500.0,28.98,29.08,28.98,29.03,227500.0
2011-09-12 13:20:00,29.02,29.02,28.94,28.96,271600.0,29.02,29.02,28.94,28.96,271600.0
2011-09-12 13:30:00,28.97,28.99,28.83,28.85,539000.0,28.97,28.99,28.83,28.85,539000.0
2011-09-12 13:40:00,28.86,28.93,28.84,28.92,450800.0,28.86,28.93,28.84,28.92,450800.0
2011-09-12 13:50:00,28.92,29.07,28.91,29.04,408100.0,28.92,29.07,28.91,29.04,408100.0
2011-09-12 14:00:00,29.04,29.05,28.87,28.95,373100.0,29.04,29.05,28.87,28.95,373100.0
2011-09-12 14:10:00,28.95,28.99,28.88,28.92,302400.0,28.95,28.99,28.88,28.92,302400.0
2011-09-12 14:20:00,28.94,29.19,28.94,29.11,831600.0,28.94,29.19,28.94,29.11,831600.0
2011-09-12 14:30:00,29.12,29.45,29.09,29.39,1253000.0,29.12,29.45,29.09,29.39,1253000.0
2011-09-12 14:40:00,29.4,29.65,29.38,29.53,1164100.0,29.4,29.65,29.38,29.53,1164100.0
2011-09-12 14:50:00,29.52,29.54,29.3,29.36,686000.0,29.52,29.54,29.3,29.36,686000.0
2011-09-12 15:00:00,29.34,29.41,29.3,29.33,422800.0,29.34,29.41,29.3,29.33,422800.0
2011-09-12 15:10:00,29.33,29.49,29.33,29.4,567000.0,29.33,29.49,29.33,29.4,567000.0
2011-09-12 15:20:00,29.4,29.57,29.32,29.55,947100.0,29.4,29.57,29.32,29.55,947100.0
2011-09-12 15:30:00,29.55,29.72,29.53,29.71,1120000.0,29.55,29.72,29.53,29.71,1120000.0
2011-09-12 15:40:00,29.72,30.01,29.68,29.93,1652700.0,29.72,30.01,29.68,29.93,1652700.0
2011-09-12 15:50:00,29.95,30.09,29.91,30.01,1712200.0,29.95,30.09,29.91,30.01,1712200.0
2011-09-13 09:30:00,29.97,30.0,29.47,29.5,1301300.0,29.97,30.0,29.47,29.5,1301300.0
2011-09-13 09:40:00,29.49,29.75,29.45,29.66,1031800.0,29.49,29.75,29.45,29.66,1031800.0
2011-09-13 09:50:00,29.62,29.97,29.49,29.85,1240400.0,29.62,29.97,29.49,29.85,1240400.0
2011-09-13 10:00:00,29.81,29.86,29.61,29.67,854700.0,29.81,29.86,29.61,29.67,854700.0
2011-09-13 10:10:00,29.64,29.66,29.5,29.55,659400.0,29.64,29.66,29.5,29.55,659400.0
2011-09-13 10:20:00,29.57,29.75,29.55,29.74,723100.0,29.57,29.75,29.55,29.74,723100.0
2011-09-13 10:30:00,29.75,29.89,29.65,29.8,805700.0,29.75,29.89,29.65,29.8,805700.0
2011-09-13 10:40:00,29.8,29.84,29.65,29.7,417200.0,29.8,29.84,29.65,29.7,417200.0
2011-09-13 10:50:00,29.67,29.73,29.51,29.65,352800.0,29.67,29.73,29.51,29.65,352800.0
2011-09-13 11:00:00,29.64,29.69,29.48,29.51,472500.0,29.64,29.69,29.48,29.51,472500.0
2011-09-13 11:10:00,29.52,29.64,29.5,29.55,382900.0,29.52,29.64,29.5,29.55,382900.0
2011-09-13 11:20:00,29.52,29.57,29.49,29.51,423500.0,29.52,29.57,29.49,29.51,423500.0
2011-09-13 11:30:00,29.53,29.56,29.46,29.51,531300.0,29.53,29.56,29.46,29.51,531300.0
2011-09-13 11:40:00,29.51,29.52,29.26,29.31,853300.0,29.51,29.52,29.26,29.31,853300.0
2011-09-13 11:50:00,29.3,29.31,29.16,29.25,606200.0,29.3,29.31,29.16,29.25,606200.0
2011-09-13 12:00:00,29.26,29.45,29.15,29.45,583100.0,29.26,29.45,29.15,29.45,583100.0
2011-09-13 12:10:00,29.45,29.54,29.37,29.47,378000.0,29.45,29.54,29.37,29.47,378000.0
2011-09-13 12:20:00,29.48,29.52,29.35,29.44,221900.0,29.48,29.52,29.35,29.44,221900.0
2011-09-13 12:30:00,29.43,29.54,29.4,29.53,191100.0,29.43,29.54,29.4,29.53,191100.0
2011-09-13 12:40:00,29.53,29.6,29.48,29.56,371700.0,29.53,29.6,29.48,29.56,371700.0
2011-09-13 12:50:00,29.57,29.64,29.5,29.59,493500.0,29.57,29.64,29.5,29.59,493500.0
2011-09-13 13:00:00,29.61,29.64,29.55,29.58,436800.0,29.61,29.64,29.55,29.58,436800.0
2011-09-13 13:10:00,29.56,29.68,29.55,29.63,380100.0,29.56,29.68,29.55,29.63,380100.0
2011-09-13 13:20:00,29.64,29.68,29.57,29.62,261100.0,29.64,29.68,29.57,29.62,261100.0
2011-09-13 13:30:00,29.62,29.62,29.51,29.58,523600.0,29.62,29.62,29.51,29.58,523600.0
2011-09-13 13:40:00,29.58,29.67,29.56,29.64,361200.0,29.58,29.67,29.56,29.64,361200.0
2011-09-13 13:50:00,29.63,29.73,29.6,29.64,363300.0,29.63,29.73,29.6,29.64,363300.0
2011-09-13 14:00:00,29.65,29.69,29.61,29.66,353500.0,29.65,29.69,29.61,29.66,353500.0
2011-09-13 14:10:00,29.66,29.81,29.64,29.8,399000.0,29.66,29.81,29.64,29.8,399000.0
2011-09-13 14:20:00,29.79,29.92,29.78,29.9,485100.0,29.79,29.92,29.78,29.9,485100.0
2011-09-13 14:30:00,29.9,29.94,29.81,29.81,389200.0,29.9,29.94,29.81,29.81,389200.0
2011-09-13 14:40:00,29.81,29.87,29.68,29.71,233100.0,29.81,29.87,29.68,29.71,233100.0
2011-09-13 14:50:00,29.7,29.86,29.68,29.85,333200.0,29.7,29.86,29.68,29.85,333200.0
2011-09-13 15:00:00,29.84,29.9,29.81,29.87,343700.0,29.84,29.9,29.81,29.87,343700.0
2011-09-13 15:10:00,29.87,29.88,29.76,29.79,352800.0,29.87,29.88,29.76,29.79,352800.0
2011-09-13 15:20:00,29.78,29.83,29.68,29.83,415100.0,29.78,29.83,29.68,29.83,415100.0
2011-09-13 15:30:00,29.83,29.86,29.8,29.84,495600.0,29.83,29.86,29.8,29.84,495600.0
2011-09-13 15:40:00,29.84,29.96,29.82,29.92,780500.0,29.84,29.96,29.82,29.92,780500.0
2011-09-13 15:50:00,29.93,29.94,29.79,29.81,1119300.0,29.93,29.94,29.79,29.81,1119300.0
2011-09-14 09:30:00,29.87,30.18,29.72,30.0,1150800.0,29.87,30.18,29.72,30.0,1150800.0
2011-09-14 09:40:00,30.01,30.04,29.79,29.8,715400.0,30.01,30.04,29.79,29.8,715400.0
2011-09-14 09:50:00,29.8,29.81,29.52,29.63,1279600.0,29.8,29.81,29.52,29.63,1279600.0
2011-09-14 10:00:00,29.63,29.66,29.5,29.55,576100.0,29.63,29.66,29.5,29.55,576100.0
2011-09-14 10:10:00,29.54,29.63,29.35,29.38,645400.0,29.54,29.63,29.35,29.38,645400.0
2011-09-14 10:20:00,29.39,29.64,29.35,29.57,560700.0,29.39,29.64,29.35,29.57,560700.0
2011-09-14 10:30:00,29.6,29.67,29.51,29.64,337400.0,29.6,29.67,29.51,29.64,337400.0
2011-09-14 10:40:00,29.65,29.73,29.63,29.68,327600.0,29.65,29.73,29.63,29.68,327600.0
2011-09-14 10:50:00,29.69,29.76,29.66,29.75,244300.0,29.69,29.76,29.66,29.75,244300.0
2011-09-14 11:00:00,29.74,29.86,29.68,29.83,339500.0,29.74,29.86,29.68,29.83,339500.0
2011-09-14 11:10:00,29.84,29.84,29.72,29.73,227500.0,29.84,29.84,29.72,29.73,227500.0
2011-09-14 11:20:00,29.72,29.79,29.68,29.79,336700.0,29.72,29.79,29.68,29.79,336700.0
2011-09-14 11:30:00,29.77,29.81,29.66,29.7,347900.0,29.77,29.81,29.66,29.7,347900.0
2011-09-14 11:40:00,29.73,29.73,29.59,29.66,263200.0,29.73,29.73,29.59,29.66,263200.0
2011-09-14 11:50:00,29.66,29.77,29.63,29.77,211400.0,29.66,29.77,29.63,29.77,211400.0
2011-09-14 12:00:00,29.77,29.78,29.67,29.75,323400.0,29.77,29.78,29.67,29.75,323400.0
2011-09-14 12:10:00,29.72,29.73,29.64,29.64,242900.0,29.72,29.73,29.64,29.64,242900.0
2011-09-14 12:20:00,29.65,29.71,29.64,29.71,183400.0,29.65,29.71,29.64,29.71,183400.0
2011-09-14 12:30:00,29.7,29.75,29.69,29.75,93100.0,29.7,29.75,29.69,29.75,93100.0
2011-09-14 12:40:00,29.75,29.8,29.68,29.7,298900.0,29.75,29.8,29.68,29.7,298900.0
2011-09-14 12:50:00,29.7,29.73,29.66,29.72,158200.0,29.7,29.73,29.66,29.72,158200.0
2011-09-14 13:00:00,29.72,29.78,29.69,29.73,226100.0,29.72,29.78,29.69,29.73,226100.0
2011-09-14 13:10:00,29.72,29.74,29.68,29.71,221200.0,29.72,29.74,29.68,29.71,221200.0
2011-09-14 13:20:00,29.72,29.72,29.64,29.69,124600.0,29.72,29.72,29.64,29.69,124600.0
2011-09-14 13:30:00,29.69,29.78,29.69,29.75,207200.0,29.69,29.78,29.69,29.75,207200.0
2011-09-14 13:40:00,29.77,29.77,29.68,29.73,202300.0,29.77,29.77,29.68,29.73,202300.0
2011-09-14 13:50:00,29.73,29.76,29.64,29.68,408100.0,29.73,29.76,29.64,29.68,408100.0
2011-09-14 14:00:00,29.68,29.79,29.67,29.72,406000.0,29.68,29.79,29.67,29.72,406000.0
2011-09-14 14:10:00,29.72,29.77,29.69,29.75,223300.0,29.72,29.77,29.69,29.75,223300.0
2011-09-14 14:20:00,29.77,29.79,29.69,29.7,494900.0,29.77,29.79,29.69,29.7,494900.0
2011-09-14 14:30:00,29.72,29.76,29.68,29.73,132300.0,29.72,29.76,29.68,29.73,132300.0
2011-09-14 14:40:00,29.74,29.82,29.72,29.77,333900.0,29.74,29.82,29.72,29.77,333900.0
2011-09-14 14:50:00,29.78,29.92,29.77,29.88,671300.0,29.78,29.92,29.77,29.88,671300.0
2011-09-14 15:00:00,29.9,30.01,29.89,30.0,522200.0,29.9,30.01,29.89,30.0,522200.0
2011-09-14 15:10:00,30.0,30.08,29.98,30.06,637000.0,30.0,30.08,29.98,30.06,637000.0
2011-09-14 15:20:00,30.05,30.16,30.01,30.1,847700.0,30.05,30.16,30.01,30.1,847700.0
2011-09-14 15:30:00,30.11,30.14,30.04,30.1,617400.0,30.11,30.14,30.04,30.1,617400.0
2011-09-14 15:40:00,30.08,30.11,29.8,29.83,975100.0,30.08,30.11,29.8,29.83,975100.0
2011-09-14 15:50:00,29.84,29.9,29.8,29.8,1270500.0,29.84,29.9,29.8,29.8,1270500.0
2011-09-15 09:30:00,25.27,25.57,25.15,25.56,9207100.0,25.27,25.57,25.15,25.56,9207100.0
2011-09-15 09:40:00,25.56,26.08,25.54,25.8,8662500.0,25.56,26.08,25.54,25.8,8662500.0
2011-09-15 09:50:00,25.8,26.43,25.74,26.3,6488300.0,25.8,26.43,25.74,26.3,6488300.0
2011-09-15 10:00:00,26.27,26.49,26.08,26.16,5259100.0,26.27,26.49,26.08,26.16,5259100.0
2011-09-15 10:10:00,26.17,26.35,25.92,25.96,3885000.0,26.17,26.35,25.92,25.96,3885000.0
2011-09-15 10:20:00,25.97,25.97,25.71,25.76,4088000.0,25.97,25.97,25.71,25.76,4088000.0
2011-09-15 10:30:00,25.76,25.76,25.46,25.58,4931500.0,25.76,25.76,25.46,25.58,4931500.0
2011-09-15 10:40:00,25.59,25.98,25.58,25.9,3628800.0,25.59,25.98,25.58,25.9,3628800.0
2011-09-15 10:50:00,25.89,25.91,25.66,25.85,1899800.0,25.89,25.91,25.66,25.85,1899800.0
2011-09-15 11:00:00,25.82,26.02,25.75,25.99,1766800.0,25.82,26.02,25.75,25.99,1766800.0
2011-09-15 11:10:00,25.99,25.99,25.78,25.82,1897000.0,25.99,25.99,25.78,25.82,1897000.0
2011-09-15 11:20:00,25.82,25.87,25.75,25.79,858900.0,25.82,25.87,25.75,25.79,858900.0
2011-09-15 11:30:00,25.79,25.86,25.66,25.7,1550500.0,25.79,25.86,25.66,25.7,1550500.0
2011-09-15 11:40:00,25.71,25.73,25.59,25.62,1598800.0,25.71,25.73,25.59,25.62,1598800.0
2011-09-15 11:50:00,25.62,25.77,25.46,25.51,3169600.0,25.62,25.77,25.46,25.51,3169600.0
2011-09-15 12:00:00,25.49,25.54,25.4,25.51,2083900.0,25.49,25.54,25.4,25.51,2083900.0
2011-09-15 12:10:00,25.52,25.53,25.3,25.34,1932000.0,25.52,25.53,25.3,25.34,1932000.0
2011-09-15 12:20:00,25.33,25.33,25.09,25.21,3856300.0,25.33,25.33,25.09,25.21,3856300.0
2011-09-15 12:30:00,25.2,25.25,25.13,25.21,1866900.0,25.2,25.25,25.13,25.21,1866900.0
2011-09-15 12:40:00,25.22,25.27,25.01,25.02,2060100.0,25.22,25.27,25.01,25.02,2060100.0
2011-09-15 12:50:00,25.02,25.05,24.94,25.0,2443000.0,25.02,25.05,24.94,25.0,2443000.0
2011-09-15 13:00:00,25.0,25.02,24.86,24.89,2173500.0,25.0,25.02,24.86,24.89,2173500.0
2011-09-15 13:10:00,24.88,24.92,24.67,24.67,3114300.0,24.88,24.92,24.67,24.67,3114300.0
2011-09-15 13:20:00,24.68,24.69,24.43,24.44,4532500.0,24.68,24.69,24.43,24.44,4532500.0
2011-09-15 13:30:00,24.44,24.44,24.09,24.09,5845000.0,24.44,24.44,24.09,24.09,5845000.0
2011-09-15 13:40:00,24.09,24.51,24.07,24.45,5767300.0,24.09,24.51,24.07,24.45,5767300.0
2011-09-15 13:50:00,24.45,24.56,24.2,24.21,3805900.0,24.45,24.56,24.2,24.21,3805900.0
2011-09-15 14:00:00,24.22,24.34,24.14,24.29,3084900.0,24.22,24.34,24.14,24.29,3084900.0
2011-09-15 14:10:00,24.29,24.31,24.02,24.09,3190600.0,24.29,24.31,24.02,24.09,3190600.0
2011-09-15 14:20:00,24.09,24.39,24.09,24.3,2669800.0,24.09,24.39,24.09,24.3,2669800.0
2011-09-15 14:30:00,24.3,24.44,24.22,24.4,2310700.0,24.3,24.44,24.22,24.4,2310700.0
2011-09-15 14:40:00,24.4,24.53,24.31,24.53,2899400.0,24.4,24.53,24.31,24.53,2899400.0
2011-09-15 14:50:00,24.53,24.64,24.44,24.54,3384500.0,24.53,24.64,24.44,24.54,3384500.0
2011-09-15 15:00:00,24.55,24.55,24.18,24.22,4434500.0,24.55,24.55,24.18,24.22,4434500.0
2011-09-15 15:10:00,24.22,24.36,24.19,24.29,3284400.0,24.22,24.36,24.19,24.29,3284400.0
2011-09-15 15:20:00,24.28,24.35,24.24,24.32,2576000.0,24.28,24.35,24.24,24.32,2576000.0
2011-09-15 15:30:00,24.31,24.54,24.31,24.41,3396400.0,24.31,24.54,24.31,24.41,3396400.0
2011-09-15 15:40:00,24.41,24.42,24.21,24.28,3190600.0,24.41,24.42,24.21,24.28,3190600.0
2011-09-15 15:50:00,24.28,24.31,24.15,24.18,4713800.0,24.28,24.31,24.15,24.18,4713800.0
2011-09-16 09:30:00,23.93,24.0,23.09,23.1,12206600.0,23.93,24.0,23.09,23.1,12206600.0
2011-09-16 09:40:00,23.09,23.41,23.07,23.29,6365100.0,23.09,23.41,23.07,23.29,6365100.0
2011-09-16 09:50:00,23.28,23.31,22.92,23.1,6418300.0,23.28,23.31,22.92,23.1,6418300.0
2011-09-16 10:00:00,23.1,23.24,23.04,23.05,4370800.0,23.1,23.24,23.04,23.05,4370800.0
2011-09-16 10:10:00,23.05,23.16,22.86,22.87,4211900.0,23.05,23.16,22.86,22.87,4211900.0
2011-09-16 10:20:00,22.88,23.02,22.8,22.92,4960200.0,22.88,23.02,22.8,22.92,4960200.0
2011-09-16 10:30:00,22.92,23.03,22.89,22.96,2306500.0,22.92,23.03,22.89,22.96,2306500.0
2011-09-16 10:40:00,22.96,23.01,22.83,22.83,2550100.0,22.96,23.01,22.83,22.83,2550100.0
2011-09-16 10:50:00,22.84,22.92,22.83,22.9,2077600.0,22.84,22.92,22.83,22.9,2077600.0
2011-09-16 11:00:00,22.9,23.02,22.73,22.97,3289300.0,22.9,23.02,22.73,22.97,3289300.0
2011-09-16 11:10:00,22.98,23.07,22.94,22.99,2075500.0,22.98,23.07,22.94,22.99,2075500.0
2011-09-16 11:20:00,22.99,23.0,22.88,22.99,1436400.0,22.99,23.0,22.88,22.99,1436400.0
2011-09-16 11:30:00,22.99,23.04,22.91,22.98,1326500.0,22.99,23.04,22.91,22.98,1326500.0
2011-09-16 11:40:00,22.98,23.01,22.89,22.92,1071000.0,22.98,23.01,22.89,22.92,1071000.0
2011-09-16 11:50:00,22.92,22.97,22.91,22.95,934500.0,22.92,22.97,22.91,22.95,934500.0
2011-09-16 12:00:00,22.94,23.01,22.91,23.0,917000.0,22.94,23.01,22.91,23.0,917000.0
2011-09-16 12:10:00,23.0,23.08,22.99,23.05,1083600.0,23.0,23.08,22.99,23.05,1083600.0
2011-09-16 12:20:00,23.06,23.12,23.02,23.03,1738800.0,23.06,23.12,23.02,23.03,1738800.0
2011-09-16 12:30:00,23.03,23.07,22.99,23.0,1155700.0,23.03,23.07,22.99,23.0,1155700.0
2011-09-16 12:40:00,23.0,23.0,22.89,22.92,1631000.0,23.0,23.0,22.89,22.92,1631000.0
2011-09-16 12:50:00,22.92,22.98,22.9,22.91,600600.0,22.92,22.98,22.9,22.91,600600.0
2011-09-16 13:00:00,22.91,22.91,22.76,22.77,2331000.0,22.91,22.91,22.76,22.77,2331000.0
2011-09-16 13:10:00,22.77,22.82,22.49,22.52,3206000.0,22.77,22.82,22.49,22.52,3206000.0
2011-09-16 13:20:00,22.53,22.54,22.36,22.48,4455500.0,22.53,22.54,22.36,22.48,4455500.0
2011-09-16 13:30:00,22.47,22.5,22.02,22.15,6349700.0,22.47,22.5,22.02,22.15,6349700.0
2011-09-16 13:40:00,22.15,22.34,22.09,22.34,3976000.0,22.15,22.34,22.09,22.34,3976000.0
2011-09-16 13:50:00,22.34,22.42,22.26,22.33,2206400.0,22.34,22.42,22.26,22.33,2206400.0
2011-09-16 14:00:00,22.33,22.41,22.31,22.37,1591800.0,22.33,22.41,22.31,22.37,1591800.0
2011-09-16 14:10:00,22.37,22.37,22.18,22.26,1764000.0,22.37,22.37,22.18,22.26,1764000.0
2011-09-16 14:20:00,22.25,22.36,22.25,22.35,871500.0,22.25,22.36,22.25,22.35,871500.0
2011-09-16 14:30:00,22.35,22.6,22.33,22.54,2947000.0,22.35,22.6,22.33,22.54,2947000.0
2011-09-16 14:40:00,22.54,22.59,22.36,22.46,1574300.0,22.54,22.59,22.36,22.46,1574300.0
2011-09-16 14:50:00,22.45,22.5,22.21,22.23,2002700.0,22.45,22.5,22.21,22.23,2002700.0
2011-09-16 15:00:00,22.23,22.34,22.23,22.24,1444100.0,22.23,22.34,22.23,22.24,1444100.0
2011-09-16 15:10:00,22.23,22.32,22.19,22.29,2239300.0,22.23,22.32,22.19,22.29,2239300.0
2011-09-16 15:20:00,22.28,22.32,22.27,22.28,1488200.0,22.28,22.32,22.27,22.28,1488200.0
2011-09-16 15:30:00,22.28,22.31,22.14,22.16,2277800.0,22.28,22.31,22.14,22.16,2277800.0
2011-09-16 15:40:00,22.16,22.2,22.11,22.14,3488100.0,22.16,22.2,22.11,22.14,3488100.0
2011-09-16 15:50:00,22.14,22.24,22.14,22.19,5374600.0,22.14,22.24,22.14,22.19,5374600.0
2011-09-19 09:30:00,22.39,22.71,22.36,22.59,6185200.0,22.39,22.71,22.36,22.59,6185200.0
2011-09-19 09:40:00,22.58,22.84,22.54,22.76,5712000.0,22.58,22.84,22.54,22.76,5712000.0
2011-09-19 09:50:00,22.76,22.79,22.59,22.59,2923900.0,22.76,22.79,22.59,22.59,2923900.0
2011-09-19 10:00:00,22.6,22.8,22.52,22.74,2950500.0,22.6,22.8,22.52,22.74,2950500.0
2011-09-19 10:10:00,22.73,23.2,22.7,23.18,6089300.0,22.73,23.2,22.7,23.18,6089300.0
2011-09-19 10:20:00,23.19,23.21,22.94,22.98,3858400.0,23.19,23.21,22.94,22.98,3858400.0
2011-09-19 10:30:00,22.98,23.24,22.94,23.18,2548000.0,22.98,23.24,22.94,23.18,2548000.0
2011-09-19 10:40:00,23.2,23.28,23.11,23.18,2795800.0,23.2,23.28,23.11,23.18,2795800.0
2011-09-19 10:50:00,23.18,23.24,23.02,23.03,1800400.0,23.18,23.24,23.02,23.03,1800400.0
2011-09-19 11:00:00,23.02,23.04,22.69,22.71,4219600.0,23.02,23.04,22.69,22.71,4219600.0
2011-09-19 11:10:00,22.71,22.79,22.6,22.7,2618000.0,22.71,22.79,22.6,22.7,2618000.0
2011-09-19 11:20:00,22.68,22.79,22.45,22.48,2778300.0,22.68,22.79,22.45,22.48,2778300.0
2011-09-19 11:30:00,22.48,22.49,22.18,22.38,3926300.0,22.48,22.49,22.18,22.38,3926300.0
2011-09-19 11:40:00,22.36,22.54,22.03,22.03,4149600.0,22.36,22.54,22.03,22.03,4149600.0
2011-09-19 11:50:00,22.03,22.04,21.25,21.46,8696100.0,22.03,22.04,21.25,21.46,8696100.0
2011-09-19 12:00:00,21.46,21.71,21.38,21.66,3264800.0,21.46,21.71,21.38,21.66,3264800.0
2011-09-19 12:10:00,21.66,21.78,21.57,21.71,2037700.0,21.66,21.78,21.57,21.71,2037700.0
2011-09-19 12:20:00,21.71,21.89,21.66,21.85,1717100.0,21.71,21.89,21.66,21.85,1717100.0
2011-09-19 12:30:00,21.86,21.97,21.63,21.69,2777600.0,21.86,21.97,21.63,21.69,2777600.0
2011-09-19 12:40:00,21.68,21.75,21.49,21.57,1918000.0,21.68,21.75,21.49,21.57,1918000.0
2011-09-19 12:50:00,21.57,21.68,21.53,21.65,1794100.0,21.57,21.68,21.53,21.65,1794100.0
2011-09-19 13:00:00,21.64,21.83,21.6,21.78,1617700.0,21.64,21.83,21.6,21.78,1617700.0
2011-09-19 13:10:00,21.76,21.78,21.59,21.6,1197000.0,21.76,21.78,21.59,21.6,1197000.0
2011-09-19 13:20:00,21.6,21.66,21.54,21.6,1232700.0,21.6,21.66,21.54,21.6,1232700.0
2011-09-19 13:30:00,21.61,21.77,21.59,21.72,1057700.0,21.61,21.77,21.59,21.72,1057700.0
2011-09-19 13:40:00,21.71,21.91,21.71,21.85,1620500.0,21.71,21.91,21.71,21.85,1620500.0
2011-09-19 13:50:00,21.86,21.87,21.7,21.74,1137500.0,21.86,21.87,21.7,21.74,1137500.0
2011-09-19 14:00:00,21.74,21.76,21.6,21.62,1905400.0,21.74,21.76,21.6,21.62,1905400.0
2011-09-19 14:10:00,21.63,21.67,21.53,21.64,1400000.0,21.63,21.67,21.53,21.64,1400000.0
2011-09-19 14:20:00,21.65,21.65,21.37,21.41,2578800.0,21.65,21.65,21.37,21.41,2578800.0
2011-09-19 14:30:00,21.43,21.53,21.37,21.39,3089800.0,21.43,21.53,21.37,21.39,3089800.0
2011-09-19 14:40:00,21.38,21.46,21.37,21.46,1914500.0,21.38,21.46,21.37,21.46,1914500.0
2011-09-19 14:50:00,21.46,21.59,21.33,21.38,3754100.0,21.46,21.59,21.33,21.38,3754100.0
2011-09-19 15:00:00,21.38,21.42,20.9,20.98,6475700.0,21.38,21.42,20.9,20.98,6475700.0
2011-09-19 15:10:00,21.01,21.12,20.97,21.02,5227600.0,21.01,21.12,20.97,21.02,5227600.0
2011-09-19 15:20:00,21.02,21.1,20.86,20.97,4686500.0,21.02,21.1,20.86,20.97,4686500.0
2011-09-19 15:30:00,20.97,20.99,20.52,20.7,7354900.0,20.97,20.99,20.52,20.7,7354900.0
2011-09-19 15:40:00,20.7,20.81,20.43,20.53,6260100.0,20.7,20.81,20.43,20.53,6260100.0
2011-09-19 15:50:00,20.53,20.64,20.37,20.51,7347200.0,20.53,20.64,20.37,20.51,7347200.0
2011-09-20 09:30:00,20.22,20.43,19.44,19.58,14920500.0,20.22,20.43,19.44,19.58,14920500.0
2011-09-20 09:40:00,19.58,19.83,19.09,19.45,15834000.0,19.58,19.83,19.09,19.45,15834000.0
2011-09-20 09:50:00,19.47,19.57,18.91,19.17,11260900.0,19.47,19.57,18.91,19.17,11260900.0
2011-09-20 10:00:00,19.17,19.34,18.96,19.18,8701700.0,19.17,19.34,18.96,19.18,8701700.0
2011-09-20 10:10:00,19.18,19.46,19.04,19.21,6347600.0,19.18,19.46,19.04,19.21,6347600.0
2011-09-20 10:20:00,19.19,19.21,18.82,18.95,7898100.0,19.19,19.21,18.82,18.95,7898100.0
2011-09-20 10:30:00,18.94,18.95,18.73,18.9,7877800.0,18.94,18.95,18.73,18.9,7877800.0
2011-09-20 10:40:00,18.9,19.11,18.9,19.05,4404400.0,18.9,19.11,18.9,19.05,4404400.0
2011-09-20 10:50:00,19.06,19.08,18.81,19.0,4663400.0,19.06,19.08,18.81,19.0,4663400.0
2011-09-20 11:00:00,19.0,19.18,19.0,19.11,3352300.0,19.0,19.18,19.0,19.11,3352300.0
2011-09-20 11:10:00,19.1,19.23,18.88,18.93,4567500.0,19.1,19.23,18.88,18.93,4567500.0
2011-09-20 11:20:00,18.93,19.46,18.9,19.42,6735400.0,18.93,19.46,18.9,19.42,6735400.0
2011-09-20 11:30:00,19.42,19.43,19.08,19.14,6099100.0,19.42,19.43,19.08,19.14,6099100.0
2011-09-20 11:40:00,19.14,19.21,18.52,18.79,9778300.0,19.14,19.21,18.52,18.79,9778300.0
2011-09-20 11:50:00,18.79,18.93,18.71,18.78,4881800.0,18.79,18.93,18.71,18.78,4881800.0
2011-09-20 12:00:00,18.78,18.92,18.62,18.76,6086500.0,18.78,18.92,18.62,18.76,6086500.0
2011-09-20 12:10:00,18.76,18.79,18.61,18.67,3334800.0,18.76,18.79,18.61,18.67,3334800.0
2011-09-20 12:20:00,18.67,18.71,18.5,18.59,6009500.0,18.67,18.71,18.5,18.59,6009500.0
2011-09-20 12:30:00,18.59,18.86,18.54,18.73,5201000.0,18.59,18.86,18.54,18.73,5201000.0
2011-09-20 12:40:00,18.73,18.73,18.6,18.69,2372300.0,18.73,18.73,18.6,18.69,2372300.0
2011-09-20 12:50:00,18.68,18.98,18.68,18.87,3798200.0,18.68,18.98,18.68,18.87,3798200.0
2011-09-20 13:00:00,18.87,18.92,18.66,18.7,2171400.0,18.87,18.92,18.66,18.7,2171400.0
2011-09-20 13:10:00,18.7,18.81,18.54,18.6,3924200.0,18.7,18.81,18.54,18.6,3924200.0
2011-09-20 13:20:00,18.6,18.68,18.48,18.59,5014800.0,18.6,18.68,18.48,18.59,5014800.0
2011-09-20 13:30:00,18.58,18.7,18.55,18.58,2289000.0,18.58,18.7,18.55,18.58,2289000.0
2011-09-20 13:40:00,18.58,18.79,18.52,18.75,3022600.0,18.58,18.79,18.52,18.75,3022600.0
2011-09-20 13:50:00,18.74,18.74,18.56,18.59,2760800.0,18.74,18.74,18.56,18.59,2760800.0
2011-09-20 14:00:00,18.59,18.69,18.57,18.6,2015300.0,18.59,18.69,18.57,18.6,2015300.0
2011-09-20 14:10:00,18.61,18.67,18.54,18.63,2858800.0,18.61,18.67,18.54,18.63,2858800.0
2011-09-20 14:20:00,18.63,18.85,18.62,18.85,3012800.0,18.63,18.85,18.62,18.85,3012800.0
2011-09-20 14:30:00,18.84,18.96,18.67,18.84,4219600.0,18.84,18.96,18.67,18.84,4219600.0
2011-09-20 14:40:00,18.84,18.91,18.71,18.89,3164000.0,18.84,18.91,18.71,18.89,3164000.0
2011-09-20 14:50:00,18.89,19.2,18.87,19.15,7475300.0,18.89,19.2,18.87,19.15,7475300.0
2011-09-20 15:00:00,19.14,19.27,19.03,19.15,6531000.0,19.14,19.27,19.03,19.15,6531000.0
2011-09-20 15:10:00,19.13,19.31,19.07,19.12,4463200.0,19.13,19.31,19.07,19.12,4463200.0
2011-09-20 15:20:00,19.13,19.13,18.78,18.78,4610900.0,19.13,19.13,18.78,18.78,4610900.0
2011-09-20 15:30:00,18.79,18.92,18.65,18.66,4799200.0,18.79,18.92,18.65,18.66,4799200.0
2011-09-20 15:40:00,18.66,18.68,18.55,18.67,6912500.0,18.66,18.68,18.55,18.67,6912500.0
2011-09-20 15:50:00,18.67,18.7,18.54,18.58,5765900.0,18.67,18.7,18.54,18.58,5765900.0
2011-09-21 09:30:00,18.63,18.93,18.29,18.64,11224500.0,18.63,18.93,18.29,18.64,11224500.0
2011-09-21 09:40:00,18.64,19.06,18.5,18.85,6743800.0,18.64,19.06,18.5,18.85,6743800.0
2011-09-21 09:50:00,18.84,18.86,18.46,18.62,5946500.0,18.84,18.86,18.46,18.62,5946500.0
2011-09-21 10:00:00,18.61,18.64,18.38,18.44,5391400.0,18.61,18.64,18.38,18.44,5391400.0
2011-09-21 10:10:00,18.46,18.98,18.45,18.91,6426000.0,18.46,18.98,18.45,18.91,6426000.0
2011-09-21 10:20:00,18.91,19.03,18.78,18.96,4628400.0,18.91,19.03,18.78,18.96,4628400.0
2011-09-21 10:30:00,18.96,19.02,18.68,18.88,3003000.0,18.96,19.02,18.68,18.88,3003000.0
2011-09-21 10:40:00,18.88,19.1,18.83,18.94,4419800.0,18.88,19.1,18.83,18.94,4419800.0
2011-09-21 10:50:00,18.93,18.94,18.72,18.84,2831500.0,18.93,18.94,18.72,18.84,2831500.0
2011-09-21 11:00:00,18.83,18.85,18.58,18.65,2793700.0,18.83,18.85,18.58,18.65,2793700.0
2011-09-21 11:10:00,18.67,18.79,18.51,18.67,3282300.0,18.67,18.79,18.51,18.67,3282300.0
2011-09-21 11:20:00,18.68,18.71,18.57,18.68,1531600.0,18.68,18.71,18.57,18.68,1531600.0
2011-09-21 11:30:00,18.71,18.84,18.69,18.82,1499400.0,18.71,18.84,18.69,18.82,1499400.0
2011-09-21 11:40:00,18.82,18.87,18.73,18.84,1598800.0,18.82,18.87,18.73,18.84,1598800.0
2011-09-21 11:50:00,18.84,18.84,18.66,18.69,1015000.0,18.84,18.84,18.66,18.69,1015000.0
2011-09-21 12:00:00,18.69,18.71,18.63,18.64,623700.0,18.69,18.71,18.63,18.64,623700.0
2011-09-21 12:10:00,18.64,18.65,18.51,18.64,1628900.0,18.64,18.65,18.51,18.64,1628900.0
2011-09-21 12:20:00,18.64,18.67,18.58,18.58,767200.0,18.64,18.67,18.58,18.58,767200.0
2011-09-21 12:30:00,18.58,18.74,18.54,18.72,1137500.0,18.58,18.74,18.54,18.72,1137500.0
2011-09-21 12:40:00,18.72,18.75,18.62,18.62,902300.0,18.72,18.75,18.62,18.62,902300.0
2011-09-21 12:50:00,18.63,18.65,18.57,18.62,647500.0,18.63,18.65,18.57,18.62,647500.0
2011-09-21 13:00:00,18.62,18.68,18.6,18.66,905800.0,18.62,18.68,18.6,18.66,905800.0
2011-09-21 13:10:00,18.66,18.67,18.33,18.39,3261300.0,18.66,18.67,18.33,18.39,3261300.0
2011-09-21 13:20:00,18.39,18.5,18.38,18.46,1522500.0,18.39,18.5,18.38,18.46,1522500.0
2011-09-21 13:30:00,18.45,18.49,18.3,18.33,2339400.0,18.45,18.49,18.3,18.33,2339400.0
2011-09-21 13:40:00,18.33,18.37,18.1,18.11,3213000.0,18.33,18.37,18.1,18.11,3213000.0
2011-09-21 13:50:00,18.1,18.25,18.08,18.24,2850400.0,18.1,18.25,18.08,18.24,2850400.0
2011-09-21 14:00:00,18.23,18.24,18.11,18.12,1714300.0,18.23,18.24,18.11,18.12,1714300.0
2011-09-21 14:10:00,18.13,18.21,17.98,18.17,3863300.0,18.13,18.21,17.98,18.17,3863300.0
2011-09-21 14:20:00,18.17,18.4,17.91,18.08,3882900.0,18.17,18.4,17.91,18.08,3882900.0
2011-09-21 14:30:00,18.08,18.18,17.86,18.03,3273900.0,18.08,18.18,17.86,18.03,3273900.0
2011-09-21 14:40:00,18.03,18.1,17.9,17.99,2988300.0,18.03,18.1,17.9,17.99,2988300.0
2011-09-21 14:50:00,17.97,18.49,17.96,18.42,6093500.0,17.97,18.49,17.96,18.42,6093500.0
2011-09-21 15:00:00,18.43,19.18,18.32,18.98,15775200.0,18.43,19.18,18.32,18.98,15775200.0
2011-09-21 15:10:00,18.98,19.0,18.66,18.84,8081500.0,18.98,19.0,18.66,18.84,8081500.0
2011-09-21 15:20:00,18.84,18.84,18.5,18.73,6433700.0,18.84,18.84,18.5,18.73,6433700.0
2011-09-21 15:30:00,18.73,18.76,18.18,18.18,5821200.0,18.73,18.76,18.18,18.18,5821200.0
2011-09-21 15:40:00,18.18,18.34,18.11,18.27,5564300.0,18.18,18.34,18.11,18.27,5564300.0
2011-09-21 15:50:00,18.28,18.46,18.1,18.35,6995100.0,18.28,18.46,18.1,18.35,6995100.0
2011-09-22 09:30:00,18.9,18.99,18.46,18.82,7298200.0,18.9,18.99,18.46,18.82,7298200.0
2011-09-22 09:40:00,18.82,18.85,18.23,18.3,5656700.0,18.82,18.85,18.23,18.3,5656700.0
2011-09-22 09:50:00,18.33,18.51,18.15,18.26,4713800.0,18.33,18.51,18.15,18.26,4713800.0
2011-09-22 10:00:00,18.25,18.65,18.22,18.57,3919300.0,18.25,18.65,18.22,18.57,3919300.0
2011-09-22 10:10:00,18.58,18.76,18.43,18.76,4050200.0,18.58,18.76,18.43,18.76,4050200.0
2011-09-22 10:20:00,18.76,18.86,18.6,18.66,3552500.0,18.76,18.86,18.6,18.66,3552500.0
2011-09-22 10:30:00,18.67,18.71,18.45,18.46,2491300.0,18.67,18.71,18.45,18.46,2491300.0
2011-09-22 10:40:00,18.46,18.71,18.43,18.52,2038400.0,18.46,18.71,18.43,18.52,2038400.0
2011-09-22 10:50:00,18.52,18.56,18.32,18.39,2114000.0,18.52,18.56,18.32,18.39,2114000.0
2011-09-22 11:00:00,18.39,18.57,18.34,18.45,1934100.0,18.39,18.57,18.34,18.45,1934100.0
2011-09-22 11:10:00,18.45,18.67,18.45,18.63,2062200.0,18.45,18.67,18.45,18.63,2062200.0
2011-09-22 11:20:00,18.63,18.77,18.54,18.59,2417800.0,18.63,18.77,18.54,18.59,2417800.0
2011-09-22 11:30:00,18.58,18.8,18.57,18.68,1524600.0,18.58,18.8,18.57,18.68,1524600.0
2011-09-22 11:40:00,18.66,18.69,18.51,18.59,1627500.0,18.66,18.69,18.51,18.59,1627500.0
2011-09-22 11:50:00,18.58,18.59,18.41,18.44,1376900.0,18.58,18.59,18.41,18.44,1376900.0
2011-09-22 12:00:00,18.44,18.48,18.29,18.4,2123800.0,18.44,18.48,18.29,18.4,2123800.0
2011-09-22 12:10:00,18.4,18.45,18.23,18.35,1605100.0,18.4,18.45,18.23,18.35,1605100.0
2011-09-22 12:20:00,18.33,18.48,18.29,18.47,1165500.0,18.33,18.48,18.29,18.47,1165500.0
2011-09-22 12:30:00,18.44,18.47,18.4,18.47,734300.0,18.44,18.47,18.4,18.47,734300.0
2011-09-22 12:40:00,18.47,18.56,18.46,18.54,1073100.0,18.47,18.56,18.46,18.54,1073100.0
2011-09-22 12:50:00,18.55,18.58,18.46,18.51,1088500.0,18.55,18.58,18.46,18.51,1088500.0
2011-09-22 13:00:00,18.51,18.53,18.37,18.38,1049300.0,18.51,18.53,18.37,18.38,1049300.0
2011-09-22 13:10:00,18.38,18.46,18.37,18.44,1261400.0,18.38,18.46,18.37,18.44,1261400.0
2011-09-22 13:20:00,18.45,18.45,18.37,18.4,1099700.0,18.45,18.45,18.37,18.4,1099700.0
2011-09-22 13:30:00,18.39,18.42,18.31,18.37,1026900.0,18.39,18.42,18.31,18.37,1026900.0
2011-09-22 13:40:00,18.34,18.43,18.31,18.37,1458800.0,18.34,18.43,18.31,18.37,1458800.0
2011-09-22 13:50:00,18.37,18.43,18.24,18.24,1282400.0,18.37,18.43,18.24,18.24,1282400.0
2011-09-22 14:00:00,18.24,18.47,18.23,18.4,2547300.0,18.24,18.47,18.23,18.4,2547300.0
2011-09-22 14:10:00,18.4,18.94,18.2,18.27,15135400.0,18.4,18.94,18.2,18.27,15135400.0
2011-09-22 14:20:00,18.27,18.5,18.2,18.4,4595500.0,18.27,18.5,18.2,18.4,4595500.0
2011-09-22 14:30:00,18.36,18.41,18.26,18.28,2081100.0,18.36,18.41,18.26,18.28,2081100.0
2011-09-22 14:40:00,18.28,18.46,18.26,18.39,1794100.0,18.28,18.46,18.26,18.39,1794100.0
2011-09-22 14:50:00,18.39,18.48,18.24,18.26,1729700.0,18.39,18.48,18.24,18.26,1729700.0
2011-09-22 15:00:00,18.26,18.26,18.03,18.14,3773000.0,18.26,18.26,18.03,18.14,3773000.0
2011-09-22 15:10:00,18.11,18.19,17.91,17.96,3248700.0,18.11,18.19,17.91,17.96,3248700.0
2011-09-22 15:20:00,17.96,18.08,17.89,18.08,2410800.0,17.96,18.08,17.89,18.08,2410800.0
2011-09-22 15:30:00,18.08,18.2,18.05,18.2,1863400.0,18.08,18.2,18.05,18.2,1863400.0
2011-09-22 15:40:00,18.2,18.43,18.14,18.4,3278800.0,18.2,18.43,18.14,18.4,3278800.0
2011-09-22 15:50:00,18.4,18.49,18.34,18.37,4309200.0,18.4,18.49,18.34,18.37,4309200.0
2011-09-23 09:30:00,18.29,18.91,18.22,18.81,6454000.0,18.29,18.91,18.22,18.81,6454000.0
2011-09-23 09:40:00,18.81,18.92,18.67,18.79,4110400.0,18.81,18.92,18.67,18.79,4110400.0
2011-09-23 09:50:00,18.78,19.17,18.74,19.02,5336800.0,18.78,19.17,18.74,19.02,5336800.0
2011-09-23 10:00:00,19.02,19.1,18.89,18.93,2953300.0,19.02,19.1,18.89,18.93,2953300.0
2011-09-23 10:10:00,18.95,19.12,18.89,18.92,3592400.0,18.95,19.12,18.89,18.92,3592400.0
2011-09-23 10:20:00,18.92,18.95,18.75,18.94,2217600.0,18.92,18.95,18.75,18.94,2217600.0
2011-09-23 10:30:00,18.93,18.93,18.75,18.82,2241400.0,18.93,18.93,18.75,18.82,2241400.0
2011-09-23 10:40:00,18.82,18.86,18.68,18.85,2041200.0,18.82,18.86,18.68,18.85,2041200.0
2011-09-23 10:50:00,18.85,19.0,18.81,18.97,1935500.0,18.85,19.0,18.81,18.97,1935500.0
2011-09-23 11:00:00,18.98,18.98,18.81,18.93,1530900.0,18.98,18.98,18.81,18.93,1530900.0
2011-09-23 11:10:00,18.93,18.98,18.85,18.95,1115800.0,18.93,18.98,18.85,18.95,1115800.0
2011-09-23 11:20:00,18.95,19.03,18.79,18.82,1913800.0,18.95,19.03,18.79,18.82,1913800.0
2011-09-23 11:30:00,18.82,18.84,18.7,18.72,1618400.0,18.82,18.84,18.7,18.72,1618400.0
2011-09-23 11:40:00,18.72,18.78,18.64,18.66,1098300.0,18.72,18.78,18.64,18.66,1098300.0
2011-09-23 11:50:00,18.66,18.77,18.61,18.77,1345400.0,18.66,18.77,18.61,18.77,1345400.0
2011-09-23 12:00:00,18.76,18.93,18.74,18.93,1913100.0,18.76,18.93,18.74,18.93,1913100.0
2011-09-23 12:10:00,18.93,18.96,18.84,18.96,1363600.0,18.93,18.96,18.84,18.96,1363600.0
2011-09-23 12:20:00,18.96,18.96,18.86,18.9,614600.0,18.96,18.96,18.86,18.9,614600.0
2011-09-23 12:30:00,18.91,19.0,18.87,18.93,1671600.0,18.91,19.0,18.87,18.93,1671600.0
2011-09-23 12:40:00,18.94,18.94,18.73,18.79,1706600.0,18.94,18.94,18.73,18.79,1706600.0
2011-09-23 12:50:00,18.78,18.88,18.66,18.69,974400.0,18.78,18.88,18.66,18.69,974400.0
2011-09-23 13:00:00,18.69,18.74,18.57,18.63,1325800.0,18.69,18.74,18.57,18.63,1325800.0
2011-09-23 13:10:00,18.64,18.77,18.61,18.63,1290800.0,18.64,18.77,18.61,18.63,1290800.0
2011-09-23 13:20:00,18.63,18.65,18.43,18.53,2771300.0,18.63,18.65,18.43,18.53,2771300.0
2011-09-23 13:30:00,18.54,18.63,18.51,18.61,1259300.0,18.54,18.63,18.51,18.61,1259300.0
2011-09-23 13:40:00,18.62,18.7,18.55,18.59,1073100.0,18.62,18.7,18.55,18.59,1073100.0
2011-09-23 13:50:00,18.59,18.68,18.55,18.66,847000.0,18.59,18.68,18.55,18.66,847000.0
2011-09-23 14:00:00,18.66,18.71,18.57,18.64,1250900.0,18.66,18.71,18.57,18.64,1250900.0
2011-09-23 14:10:00,18.64,18.7,18.63,18.67,984200.0,18.64,18.7,18.63,18.67,984200.0
2011-09-23 14:20:00,18.67,18.69,18.59,18.59,1052800.0,18.67,18.69,18.59,18.59,1052800.0
2011-09-23 14:30:00,18.6,18.64,18.56,18.61,886900.0,18.6,18.64,18.56,18.61,886900.0
2011-09-23 14:40:00,18.61,18.62,18.56,18.59,588000.0,18.61,18.62,18.56,18.59,588000.0
2011-09-23 14:50:00,18.58,18.59,18.52,18.53,1014300.0,18.58,18.59,18.52,18.53,1014300.0
2011-09-23 15:00:00,18.54,18.58,18.5,18.5,1016400.0,18.54,18.58,18.5,18.5,1016400.0
2011-09-23 15:10:00,18.5,18.54,18.47,18.51,952700.0,18.5,18.54,18.47,18.51,952700.0
2011-09-23 15:20:00,18.51,18.6,18.48,18.57,1014300.0,18.51,18.6,18.48,18.57,1014300.0
2011-09-23 15:30:00,18.57,18.61,18.5,18.55,1424500.0,18.57,18.61,18.5,18.55,1424500.0
2011-09-23 15:40:00,18.55,18.6,18.52,18.53,1320900.0,18.55,18.6,18.52,18.53,1320900.0
2011-09-23 15:50:00,18.53,18.53,18.46,18.48,2974300.0,18.53,18.53,18.46,18.48,2974300.0
2011-09-26 09:30:00,19.44,19.7,19.15,19.16,8484000.0,19.44,19.7,19.15,19.16,8484000.0
2011-09-26 09:40:00,19.17,19.42,19.12,19.35,4007500.0,19.17,19.42,19.12,19.35,4007500.0
2011-09-26 09:50:00,19.35,19.35,18.93,18.95,3556700.0,19.35,19.35,18.93,18.95,3556700.0
2011-09-26 10:00:00,18.97,19.14,18.86,18.91,3085600.0,18.97,19.14,18.86,18.91,3085600.0
2011-09-26 10:10:00,18.91,18.97,18.76,18.94,2719500.0,18.91,18.97,18.76,18.94,2719500.0
2011-09-26 10:20:00,18.95,18.96,18.79,18.81,2090900.0,18.95,18.96,18.79,18.81,2090900.0
2011-09-26 10:30:00,18.81,18.86,18.71,18.8,1978900.0,18.81,18.86,18.71,18.8,1978900.0
2011-09-26 10:40:00,18.8,18.8,18.66,18.69,1642900.0,18.8,18.8,18.66,18.69,1642900.0
2011-09-26 10:50:00,18.7,18.92,18.69,18.83,2043300.0,18.7,18.92,18.69,18.83,2043300.0
2011-09-26 11:00:00,18.83,18.87,18.72,18.85,1615600.0,18.83,18.87,18.72,18.85,1615600.0
2011-09-26 11:10:00,18.85,18.85,18.68,18.68,1695400.0,18.85,18.85,18.68,18.68,1695400.0
2011-09-26 11:20:00,18.68,18.7,18.41,18.59,3796100.0,18.68,18.7,18.41,18.59,3796100.0
2011-09-26 11:30:00,18.58,18.68,18.49,18.62,1722000.0,18.58,18.68,18.49,18.62,1722000.0
2011-09-26 11:40:00,18.64,18.77,18.58,18.73,1866900.0,18.64,18.77,18.58,18.73,1866900.0
2011-09-26 11:50:00,18.73,18.74,18.66,18.72,1159200.0,18.73,18.74,18.66,18.72,1159200.0
2011-09-26 12:00:00,18.72,18.73,18.53,18.53,1117200.0,18.72,18.73,18.53,18.53,1117200.0
2011-09-26 12:10:00,18.53,18.73,18.53,18.71,1106700.0,18.53,18.73,18.53,18.71,1106700.0
2011-09-26 12:20:00,18.72,18.74,18.58,18.63,582400.0,18.72,18.74,18.58,18.63,582400.0
2011-09-26 12:30:00,18.63,18.64,18.53,18.55,800100.0,18.63,18.64,18.53,18.55,800100.0
2011-09-26 12:40:00,18.56,18.57,18.34,18.39,2702700.0,18.56,18.57,18.34,18.39,2702700.0
2011-09-26 12:50:00,18.39,18.48,18.39,18.43,1110200.0,18.39,18.48,18.39,18.43,1110200.0
2011-09-26 13:00:00,18.43,18.44,18.22,18.31,1901900.0,18.43,18.44,18.22,18.31,1901900.0
2011-09-26 13:10:00,18.31,18.34,18.24,18.32,1180200.0,18.31,18.34,18.24,18.32,1180200.0
2011-09-26 13:20:00,18.32,18.36,18.2,18.26,1486100.0,18.32,18.36,18.2,18.26,1486100.0
2011-09-26 13:30:00,18.26,18.33,18.1,18.14,2058000.0,18.26,18.33,18.1,18.14,2058000.0
2011-09-26 13:40:00,18.15,18.2,18.08,18.14,1385300.0,18.15,18.2,18.08,18.14,1385300.0
2011-09-26 13:50:00,18.13,18.23,18.13,18.19,886900.0,18.13,18.23,18.13,18.19,886900.0
2011-09-26 14:00:00,18.19,18.4,18.17,18.29,2188200.0,18.19,18.4,18.17,18.29,2188200.0
2011-09-26 14:10:00,18.3,18.33,18.25,18.31,636300.0,18.3,18.33,18.25,18.31,636300.0
2011-09-26 14:20:00,18.31,18.5,18.3,18.43,1484000.0,18.31,18.5,18.3,18.43,1484000.0
2011-09-26 14:30:00,18.43,18.56,18.42,18.56,1407000.0,18.43,18.56,18.42,18.56,1407000.0
2011-09-26 14:40:00,18.56,18.68,18.53,18.6,1463700.0,18.56,18.68,18.53,18.6,1463700.0
2011-09-26 14:50:00,18.59,18.65,18.55,18.64,1138200.0,18.59,18.65,18.55,18.64,1138200.0
2011-09-26 15:00:00,18.65,18.9,18.65,18.78,2826600.0,18.65,18.9,18.65,18.78,2826600.0
2011-09-26 15:10:00,18.76,18.85,18.72,18.8,1164100.0,18.76,18.85,18.72,18.8,1164100.0
2011-09-26 15:20:00,18.8,18.87,18.76,18.82,1082900.0,18.8,18.87,18.76,18.82,1082900.0
2011-09-26 15:30:00,18.81,18.82,18.69,18.81,1432200.0,18.81,18.82,18.69,18.81,1432200.0
2011-09-26 15:40:00,18.81,18.88,18.75,18.82,1241100.0,18.81,18.88,18.75,18.82,1241100.0
2011-09-26 15:50:00,18.83,18.94,18.8,18.89,2678900.0,18.83,18.94,18.8,18.89,2678900.0
2011-09-27 09:30:00,19.2,19.28,18.84,18.88,5152700.0,19.2,19.28,18.84,18.88,5152700.0
2011-09-27 09:40:00,18.88,18.92,18.78,18.83,4797800.0,18.88,18.92,18.78,18.83,4797800.0
2011-09-27 09:50:00,18.83,18.96,18.68,18.77,3472700.0,18.83,18.96,18.68,18.77,3472700.0
2011-09-27 10:00:00,18.77,18.8,18.5,18.57,4766300.0,18.77,18.8,18.5,18.57,4766300.0
2011-09-27 10:10:00,18.57,18.63,18.44,18.49,3051300.0,18.57,18.63,18.44,18.49,3051300.0
2011-09-27 10:20:00,18.49,18.63,18.44,18.57,2372300.0,18.49,18.63,18.44,18.57,2372300.0
2011-09-27 10:30:00,18.57,18.68,18.55,18.58,1659700.0,18.57,18.68,18.55,18.58,1659700.0
2011-09-27 10:40:00,18.58,18.6,18.53,18.56,2352700.0,18.58,18.6,18.53,18.56,2352700.0
2011-09-27 10:50:00,18.57,18.61,18.53,18.6,1572200.0,18.57,18.61,18.53,18.6,1572200.0
2011-09-27 11:00:00,18.59,18.61,18.54,18.55,1380400.0,18.59,18.61,18.54,18.55,1380400.0
2011-09-27 11:10:00,18.56,18.59,18.47,18.55,1466500.0,18.56,18.59,18.47,18.55,1466500.0
2011-09-27 11:20:00,18.55,18.64,18.5,18.59,1801100.0,18.55,18.64,18.5,18.59,1801100.0
2011-09-27 11:30:00,18.59,18.6,18.55,18.58,771400.0,18.59,18.6,18.55,18.58,771400.0
2011-09-27 11:40:00,18.57,18.59,18.53,18.58,1290100.0,18.57,18.59,18.53,18.58,1290100.0
2011-09-27 11:50:00,18.58,18.6,18.55,18.57,633500.0,18.58,18.6,18.55,18.57,633500.0
2011-09-27 12:00:00,18.56,18.57,18.49,18.54,905100.0,18.56,18.57,18.49,18.54,905100.0
2011-09-27 12:10:00,18.53,18.54,18.5,18.5,640500.0,18.53,18.54,18.5,18.5,640500.0
2011-09-27 12:20:00,18.5,18.52,18.5,18.5,536900.0,18.5,18.52,18.5,18.5,536900.0
2011-09-27 12:30:00,18.5,18.51,18.39,18.43,1654800.0,18.5,18.51,18.39,18.43,1654800.0
2011-09-27 12:40:00,18.42,18.43,18.34,18.39,1277500.0,18.42,18.43,18.34,18.39,1277500.0
2011-09-27 12:50:00,18.38,18.45,18.29,18.32,1631000.0,18.38,18.45,18.29,18.32,1631000.0
2011-09-27 13:00:00,18.31,18.34,18.24,18.33,1529500.0,18.31,18.34,18.24,18.33,1529500.0
2011-09-27 13:10:00,18.33,18.34,18.16,18.22,1360100.0,18.33,18.34,18.16,18.22,1360100.0
2011-09-27 13:20:00,18.22,18.33,18.2,18.31,1026900.0,18.22,18.33,18.2,18.31,1026900.0
2011-09-27 13:30:00,18.32,18.38,18.29,18.36,1359400.0,18.32,18.38,18.29,18.36,1359400.0
2011-09-27 13:40:00,18.36,18.4,18.31,18.36,1295000.0,18.36,18.4,18.31,18.36,1295000.0
2011-09-27 13:50:00,18.37,18.4,18.29,18.37,1112300.0,18.37,18.4,18.29,18.37,1112300.0
2011-09-27 14:00:00,18.36,18.41,18.36,18.37,606900.0,18.36,18.41,18.36,18.37,606900.0
2011-09-27 14:10:00,18.38,18.45,18.37,18.39,1136800.0,18.38,18.45,18.37,18.39,1136800.0
2011-09-27 14:20:00,18.38,18.39,18.29,18.29,1203300.0,18.38,18.39,18.29,18.29,1203300.0
2011-09-27 14:30:00,18.29,18.32,18.28,18.29,1386700.0,18.29,18.32,18.28,18.29,1386700.0
2011-09-27 14:40:00,18.29,18.35,18.29,18.32,1052100.0,18.29,18.35,18.29,18.32,1052100.0
2011-09-27 14:50:00,18.32,18.34,18.29,18.31,724500.0,18.32,18.34,18.29,18.31,724500.0
2011-09-27 15:00:00,18.31,18.32,18.25,18.29,1263500.0,18.31,18.32,18.25,18.29,1263500.0
2011-09-27 15:10:00,18.3,18.51,18.29,18.51,2011800.0,18.3,18.51,18.29,18.51,2011800.0
2011-09-27 15:20:00,18.52,18.55,18.32,18.33,2518600.0,18.52,18.55,18.32,18.33,2518600.0
2011-09-27 15:30:00,18.33,18.35,18.29,18.3,1810900.0,18.33,18.35,18.29,18.3,1810900.0
2011-09-27 15:40:00,18.3,18.32,18.2,18.22,2534700.0,18.3,18.32,18.2,18.22,2534700.0
2011-09-27 15:50:00,18.22,18.26,18.06,18.14,6374900.0,18.22,18.26,18.06,18.14,6374900.0
2011-09-28 09:30:00,18.36,18.82,18.29,18.8,4615800.0,18.36,18.82,18.29,18.8,4615800.0
2011-09-28 09:40:00,18.8,18.81,18.47,18.57,3835300.0,18.8,18.81,18.47,18.57,3835300.0
2011-09-28 09:50:00,18.57,18.67,18.4,18.47,2550100.0,18.57,18.67,18.4,18.47,2550100.0
2011-09-28 10:00:00,18.45,18.69,18.41,18.64,1486100.0,18.45,18.69,18.41,18.64,1486100.0
2011-09-28 10:10:00,18.64,18.71,18.49,18.53,1859200.0,18.64,18.71,18.49,18.53,1859200.0
2011-09-28 10:20:00,18.55,18.82,18.53,18.75,2910600.0,18.55,18.82,18.53,18.75,2910600.0
2011-09-28 10:30:00,18.77,18.9,18.6,18.71,2790200.0,18.77,18.9,18.6,18.71,2790200.0
2011-09-28 10:40:00,18.71,18.81,18.62,18.65,1449000.0,18.71,18.81,18.62,18.65,1449000.0
2011-09-28 10:50:00,18.66,18.71,18.53,18.57,1449700.0,18.66,18.71,18.53,18.57,1449700.0
2011-09-28 11:00:00,18.57,18.64,18.47,18.56,1521800.0,18.57,18.64,18.47,18.56,1521800.0
2011-09-28 11:10:00,18.56,18.57,18.4,18.46,1325800.0,18.56,18.57,18.4,18.46,1325800.0
2011-09-28 11:20:00,18.46,18.5,18.4,18.49,999600.0,18.46,18.5,18.4,18.49,999600.0
2011-09-28 11:30:00,18.5,18.5,18.33,18.46,1476300.0,18.5,18.5,18.33,18.46,1476300.0
2011-09-28 11:40:00,18.47,18.47,18.4,18.4,574700.0,18.47,18.47,18.4,18.4,574700.0
2011-09-28 11:50:00,18.41,18.5,18.41,18.45,624400.0,18.41,18.5,18.41,18.45,624400.0
2011-09-28 12:00:00,18.45,18.46,18.36,18.42,926800.0,18.45,18.46,18.36,18.42,926800.0
2011-09-28 12:10:00,18.42,18.46,18.37,18.42,485100.0,18.42,18.46,18.37,18.42,485100.0
2011-09-28 12:20:00,18.42,18.52,18.4,18.42,754600.0,18.42,18.52,18.4,18.42,754600.0
2011-09-28 12:30:00,18.42,18.44,18.37,18.42,429800.0,18.42,18.44,18.37,18.42,429800.0
2011-09-28 12:40:00,18.43,18.44,18.39,18.4,406000.0,18.43,18.44,18.39,18.4,406000.0
2011-09-28 12:50:00,18.41,18.44,18.4,18.42,443800.0,18.41,18.44,18.4,18.42,443800.0
2011-09-28 13:00:00,18.42,18.43,18.39,18.39,560000.0,18.42,18.43,18.39,18.39,560000.0
2011-09-28 13:10:00,18.39,18.43,18.39,18.4,587300.0,18.39,18.43,18.39,18.4,587300.0
2011-09-28 13:20:00,18.41,18.41,18.31,18.31,1048600.0,18.41,18.41,18.31,18.31,1048600.0
2011-09-28 13:30:00,18.31,18.35,18.23,18.26,1522500.0,18.31,18.35,18.23,18.26,1522500.0
2011-09-28 13:40:00,18.26,18.28,18.14,18.19,1800400.0,18.26,18.28,18.14,18.19,1800400.0
2011-09-28 13:50:00,18.2,18.24,18.11,18.15,1352400.0,18.2,18.24,18.11,18.15,1352400.0
2011-09-28 14:00:00,18.15,18.17,18.08,18.17,1005900.0,18.15,18.17,18.08,18.17,1005900.0
2011-09-28 14:10:00,18.16,18.17,18.11,18.15,533400.0,18.16,18.17,18.11,18.15,533400.0
2011-09-28 14:20:00,18.14,18.25,18.13,18.19,660800.0,18.14,18.25,18.13,18.19,660800.0
2011-09-28 14:30:00,18.19,18.38,18.19,18.35,1641500.0,18.19,18.38,18.19,18.35,1641500.0
2011-09-28 14:40:00,18.35,18.38,18.22,18.24,745500.0,18.35,18.38,18.22,18.24,745500.0
2011-09-28 14:50:00,18.24,18.4,18.23,18.37,1170400.0,18.24,18.4,18.23,18.37,1170400.0
2011-09-28 15:00:00,18.37,18.52,18.34,18.4,1825600.0,18.37,18.52,18.34,18.4,1825600.0
2011-09-28 15:10:00,18.41,18.44,18.3,18.32,1195600.0,18.41,18.44,18.3,18.32,1195600.0
2011-09-28 15:20:00,18.32,18.33,18.22,18.26,1183000.0,18.32,18.33,18.22,18.26,1183000.0
2011-09-28 15:30:00,18.26,18.29,18.15,18.15,1075900.0,18.26,18.29,18.15,18.15,1075900.0
2011-09-28 15:40:00,18.16,18.21,18.15,18.18,1638700.0,18.16,18.21,18.15,18.18,1638700.0
2011-09-28 15:50:00,18.19,18.21,18.15,18.16,1722000.0,18.19,18.21,18.15,18.16,1722000.0
2011-09-29 09:30:00,18.3,18.35,17.51,17.51,6632500.0,18.3,18.35,17.51,17.51,6632500.0
2011-09-29 09:40:00,17.51,17.57,17.21,17.43,5626600.0,17.51,17.57,17.21,17.43,5626600.0
2011-09-29 09:50:00,17.44,17.46,17.03,17.05,5071500.0,17.44,17.46,17.03,17.05,5071500.0
2011-09-29 10:00:00,17.04,17.14,16.86,16.98,4968600.0,17.04,17.14,16.86,16.98,4968600.0
2011-09-29 10:10:00,16.99,16.99,16.79,16.81,3875200.0,16.99,16.99,16.79,16.81,3875200.0
2011-09-29 10:20:00,16.8,16.81,16.46,16.57,4986100.0,16.8,16.81,16.46,16.57,4986100.0
2011-09-29 10:30:00,16.56,16.78,16.54,16.63,4603900.0,16.56,16.78,16.54,16.63,4603900.0
2011-09-29 10:40:00,16.65,16.68,16.47,16.6,3279500.0,16.65,16.68,16.47,16.6,3279500.0
2011-09-29 10:50:00,16.59,16.68,16.47,16.62,2829400.0,16.59,16.68,16.47,16.62,2829400.0
2011-09-29 11:00:00,16.63,16.74,16.51,16.56,2720200.0,16.63,16.74,16.51,16.56,2720200.0
2011-09-29 11:10:00,16.57,16.68,16.43,16.57,3245200.0,16.57,16.68,16.43,16.57,3245200.0
2011-09-29 11:20:00,16.57,16.61,16.47,16.58,1614200.0,16.57,16.61,16.47,16.58,1614200.0
2011-09-29 11:30:00,16.58,16.59,16.42,16.43,3054800.0,16.58,16.59,16.42,16.43,3054800.0
2011-09-29 11:40:00,16.43,16.62,16.42,16.57,2722300.0,16.43,16.62,16.42,16.57,2722300.0
2011-09-29 11:50:00,16.57,16.57,16.45,16.53,1591800.0,16.57,16.57,16.45,16.53,1591800.0
2011-09-29 12:00:00,16.53,16.59,16.47,16.49,1286600.0,16.53,16.59,16.47,16.49,1286600.0
2011-09-29 12:10:00,16.49,16.54,16.23,16.3,4576600.0,16.49,16.54,16.23,16.3,4576600.0
2011-09-29 12:20:00,16.31,16.42,16.27,16.35,1518300.0,16.31,16.42,16.27,16.35,1518300.0
2011-09-29 12:30:00,16.35,16.35,16.26,16.28,1659700.0,16.35,16.35,16.26,16.28,1659700.0
2011-09-29 12:40:00,16.28,16.28,16.08,16.12,3158400.0,16.28,16.28,16.08,16.12,3158400.0
2011-09-29 12:50:00,16.13,16.24,16.12,16.17,2281300.0,16.13,16.24,16.12,16.17,2281300.0
2011-09-29 13:00:00,16.17,16.27,16.17,16.26,1587600.0,16.17,16.27,16.17,16.26,1587600.0
2011-09-29 13:10:00,16.27,16.28,16.03,16.04,2157400.0,16.27,16.28,16.03,16.04,2157400.0
2011-09-29 13:20:00,16.04,16.11,16.0,16.01,1603700.0,16.04,16.11,16.0,16.01,1603700.0
2011-09-29 13:30:00,16.01,16.01,15.79,15.81,4062100.0,16.01,16.01,15.79,15.81,4062100.0
2011-09-29 13:40:00,15.81,15.93,15.8,15.88,2505300.0,15.81,15.93,15.8,15.88,2505300.0
2011-09-29 13:50:00,15.88,15.94,15.86,15.88,1603000.0,15.88,15.94,15.86,15.88,1603000.0
2011-09-29 14:00:00,15.89,15.94,15.73,15.78,2267300.0,15.89,15.94,15.73,15.78,2267300.0
2011-09-29 14:10:00,15.78,15.79,15.54,15.56,3724700.0,15.78,15.79,15.54,15.56,3724700.0
2011-09-29 14:20:00,15.56,15.67,15.49,15.57,4799200.0,15.56,15.67,15.49,15.57,4799200.0
2011-09-29 14:30:00,15.57,15.65,15.51,15.62,3034500.0,15.57,15.65,15.51,15.62,3034500.0
2011-09-29 14:40:00,15.62,15.62,15.39,15.57,3198300.0,15.62,15.62,15.39,15.57,3198300.0
2011-09-29 14:50:00,15.58,16.19,15.57,16.0,8255100.0,15.58,16.19,15.57,16.0,8255100.0
2011-09-29 15:00:00,16.0,16.06,15.74,15.86,4701900.0,16.0,16.06,15.74,15.86,4701900.0
2011-09-29 15:10:00,15.86,15.91,15.78,15.8,2318400.0,15.86,15.91,15.78,15.8,2318400.0
2011-09-29 15:20:00,15.8,16.04,15.79,16.0,2412900.0,15.8,16.04,15.79,16.0,2412900.0
2011-09-29 15:30:00,16.0,16.13,15.95,16.05,3984400.0,16.0,16.13,15.95,16.05,3984400.0
2011-09-29 15:40:00,16.06,16.24,15.95,16.17,4302900.0,16.06,16.24,15.95,16.17,4302900.0
2011-09-29 15:50:00,16.17,16.25,16.13,16.17,4596900.0,16.17,16.25,16.13,16.17,4596900.0
2011-09-30 09:30:00,15.6,16.08,15.44,15.69,5182100.0,15.6,16.08,15.44,15.69,5182100.0
2011-09-30 09:40:00,15.68,15.81,15.44,15.45,3189200.0,15.68,15.81,15.44,15.45,3189200.0
2011-09-30 09:50:00,15.45,15.71,15.38,15.53,3080700.0,15.45,15.71,15.38,15.53,3080700.0
2011-09-30 10:00:00,15.52,16.01,15.51,15.78,3448200.0,15.52,16.01,15.51,15.78,3448200.0
2011-09-30 10:10:00,15.8,16.3,15.78,16.29,3536400.0,15.8,16.3,15.78,16.29,3536400.0
2011-09-30 10:20:00,16.29,16.32,16.02,16.09,3231200.0,16.29,16.32,16.02,16.09,3231200.0
2011-09-30 10:30:00,16.08,16.11,15.93,16.07,1844500.0,16.08,16.11,15.93,16.07,1844500.0
2011-09-30 10:40:00,16.08,16.11,15.76,15.82,2412900.0,16.08,16.11,15.76,15.82,2412900.0
2011-09-30 10:50:00,15.82,15.97,15.79,15.85,1388800.0,15.82,15.97,15.79,15.85,1388800.0
2011-09-30 11:00:00,15.85,16.07,15.84,16.02,1394400.0,15.85,16.07,15.84,16.02,1394400.0
2011-09-30 11:10:00,16.02,16.28,15.98,16.25,1795500.0,16.02,16.28,15.98,16.25,1795500.0
2011-09-30 11:20:00,16.26,16.39,16.16,16.3,3129700.0,16.26,16.39,16.16,16.3,3129700.0
2011-09-30 11:30:00,16.31,16.54,16.26,16.42,3165400.0,16.31,16.54,16.26,16.42,3165400.0
2011-09-30 11:40:00,16.42,16.45,16.16,16.2,2223200.0,16.42,16.45,16.16,16.2,2223200.0
2011-09-30 11:50:00,16.2,16.21,16.05,16.13,1842400.0,16.2,16.21,16.05,16.13,1842400.0
2011-09-30 12:00:00,16.13,16.36,16.13,16.19,1161300.0,16.13,16.36,16.13,16.19,1161300.0
2011-09-30 12:10:00,16.19,16.29,16.1,16.28,1253700.0,16.19,16.29,16.1,16.28,1253700.0
2011-09-30 12:20:00,16.28,16.36,16.25,16.29,1145900.0,16.28,16.36,16.25,16.29,1145900.0
2011-09-30 12:30:00,16.29,16.32,16.19,16.3,925400.0,16.29,16.32,16.19,16.3,925400.0
2011-09-30 12:40:00,16.31,16.34,16.19,16.2,841400.0,16.31,16.34,16.19,16.2,841400.0
2011-09-30 12:50:00,16.21,16.23,16.1,16.12,912800.0,16.21,16.23,16.1,16.12,912800.0
2011-09-30 13:00:00,16.12,16.14,16.05,16.09,1017800.0,16.12,16.14,16.05,16.09,1017800.0
2011-09-30 13:10:00,16.09,16.09,16.04,16.08,920500.0,16.09,16.09,16.04,16.08,920500.0
2011-09-30 13:20:00,16.09,16.09,15.95,15.98,1136800.0,16.09,16.09,15.95,15.98,1136800.0
2011-09-30 13:30:00,15.98,16.09,15.96,16.0,879200.0,15.98,16.09,15.96,16.0,879200.0
2011-09-30 13:40:00,16.01,16.09,15.96,16.06,758100.0,16.01,16.09,15.96,16.06,758100.0
2011-09-30 13:50:00,16.07,16.14,16.05,16.06,879200.0,16.07,16.14,16.05,16.06,879200.0
2011-09-30 14:00:00,16.06,16.16,16.03,16.1,1030400.0,16.06,16.16,16.03,16.1,1030400.0
2011-09-30 14:10:00,16.1,16.19,16.08,16.19,1097600.0,16.1,16.19,16.08,16.19,1097600.0
2011-09-30 14:20:00,16.18,16.21,16.07,16.12,1242500.0,16.18,16.21,16.07,16.12,1242500.0
2011-09-30 14:30:00,16.12,16.2,16.03,16.13,1092700.0,16.12,16.2,16.03,16.13,1092700.0
2011-09-30 14:40:00,16.13,16.18,16.09,16.14,742000.0,16.13,16.18,16.09,16.14,742000.0
2011-09-30 14:50:00,16.15,16.3,16.07,16.26,1412600.0,16.15,16.3,16.07,16.26,1412600.0
2011-09-30 15:00:00,16.26,16.46,16.26,16.42,2736300.0,16.26,16.46,16.26,16.42,2736300.0
2011-09-30 15:10:00,16.43,16.48,16.29,16.39,1976100.0,16.43,16.48,16.29,16.39,1976100.0
2011-09-30 15:20:00,16.36,16.41,16.22,16.24,1548400.0,16.36,16.41,16.22,16.24,1548400.0
2011-09-30 15:30:00,16.24,16.27,16.14,16.18,1425900.0,16.24,16.27,16.14,16.18,1425900.0
2011-09-30 15:40:00,16.18,16.4,16.17,16.27,2503200.0,16.18,16.4,16.17,16.27,2503200.0
2011-09-30 15:50:00,16.27,16.28,16.16,16.18,4034800.0,16.27,16.28,16.16,16.18,4034800.0
2011-10-03 09:30:00,16.46,16.82,16.43,16.64,4376400.0,16.46,16.82,16.43,16.64,4376400.0
2011-10-03 09:40:00,16.63,16.75,16.48,16.55,2666300.0,16.63,16.75,16.48,16.55,2666300.0
2011-10-03 09:50:00,16.58,16.68,16.49,16.64,1962800.0,16.58,16.68,16.49,16.64,1962800.0
2011-10-03 10:00:00,16.62,16.88,16.55,16.87,2630600.0,16.62,16.88,16.55,16.87,2630600.0
2011-10-03 10:10:00,16.86,17.11,16.79,16.96,4060000.0,16.86,17.11,16.79,16.96,4060000.0
2011-10-03 10:20:00,16.99,17.13,16.83,17.05,2487100.0,16.99,17.13,16.83,17.05,2487100.0
2011-10-03 10:30:00,17.07,17.1,16.82,16.91,1554700.0,17.07,17.1,16.82,16.91,1554700.0
2011-10-03 10:40:00,16.9,16.99,16.79,16.95,1344000.0,16.9,16.99,16.79,16.95,1344000.0
2011-10-03 10:50:00,16.96,16.96,16.72,16.72,1137500.0,16.96,16.96,16.72,16.72,1137500.0
2011-10-03 11:00:00,16.72,16.85,16.65,16.83,1275400.0,16.72,16.85,16.65,16.83,1275400.0
2011-10-03 11:10:00,16.83,16.91,16.76,16.87,1144500.0,16.83,16.91,16.76,16.87,1144500.0
2011-10-03 11:20:00,16.88,16.91,16.69,16.75,1026200.0,16.88,16.91,16.69,16.75,1026200.0
2011-10-03 11:30:00,16.76,16.89,16.72,16.79,893900.0,16.76,16.89,16.72,16.79,893900.0
2011-10-03 11:40:00,16.79,16.81,16.65,16.73,958300.0,16.79,16.81,16.65,16.73,958300.0
2011-10-03 11:50:00,16.73,16.84,16.73,16.75,744100.0,16.73,16.84,16.73,16.75,744100.0
2011-10-03 12:00:00,16.77,16.77,16.66,16.67,620200.0,16.77,16.77,16.66,16.67,620200.0
2011-10-03 12:10:00,16.68,16.7,16.59,16.68,841400.0,16.68,16.7,16.59,16.68,841400.0
2011-10-03 12:20:00,16.69,16.69,16.59,16.6,455000.0,16.69,16.69,16.59,16.6,455000.0
2011-10-03 12:30:00,16.59,16.61,16.53,16.6,713300.0,16.59,16.61,16.53,16.6,713300.0
2011-10-03 12:40:00,16.59,16.61,16.39,16.39,989800.0,16.59,16.61,16.39,16.39,989800.0
2011-10-03 12:50:00,16.4,16.42,16.31,16.36,1253700.0,16.4,16.42,16.31,16.36,1253700.0
2011-10-03 13:00:00,16.36,16.36,16.22,16.27,1795500.0,16.36,16.36,16.22,16.27,1795500.0
2011-10-03 13:10:00,16.27,16.34,16.09,16.23,1692600.0,16.27,16.34,16.09,16.23,1692600.0
2011-10-03 13:20:00,16.23,16.26,16.11,16.26,938000.0,16.23,16.26,16.11,16.26,938000.0
2011-10-03 13:30:00,16.25,16.39,16.17,16.19,1563100.0,16.25,16.39,16.17,16.19,1563100.0
2011-10-03 13:40:00,16.2,16.42,16.2,16.34,979300.0,16.2,16.42,16.2,16.34,979300.0
2011-10-03 13:50:00,16.31,16.4,16.2,16.32,1048600.0,16.31,16.4,16.2,16.32,1048600.0
2011-10-03 14:00:00,16.32,16.42,16.29,16.39,1098300.0,16.32,16.42,16.29,16.39,1098300.0
2011-10-03 14:10:00,16.39,16.42,16.32,16.37,781200.0,16.39,16.42,16.32,16.37,781200.0
2011-10-03 14:20:00,16.36,16.38,16.22,16.29,1230600.0,16.36,16.38,16.22,16.29,1230600.0
2011-10-03 14:30:00,16.31,16.32,16.18,16.23,825300.0,16.31,16.32,16.18,16.23,825300.0
2011-10-03 14:40:00,16.22,16.22,16.12,16.18,1043000.0,16.22,16.22,16.12,16.18,1043000.0
2011-10-03 14:50:00,16.18,16.25,16.15,16.24,956200.0,16.18,16.25,16.15,16.24,956200.0
2011-10-03 15:00:00,16.24,16.33,16.2,16.27,1338400.0,16.24,16.33,16.2,16.27,1338400.0
2011-10-03 15:10:00,16.27,16.35,16.26,16.32,1046500.0,16.27,16.35,16.26,16.32,1046500.0
2011-10-03 15:20:00,16.33,16.33,16.18,16.25,1166200.0,16.33,16.33,16.18,16.25,1166200.0
2011-10-03 15:30:00,16.24,16.32,16.19,16.29,1085000.0,16.24,16.32,16.19,16.29,1085000.0
2011-10-03 15:40:00,16.29,16.32,16.21,16.28,1278200.0,16.29,16.32,16.21,16.28,1278200.0
2011-10-03 15:50:00,16.28,16.32,16.18,16.18,2849000.0,16.28,16.32,16.18,16.18,2849000.0
2011-10-04 09:30:00,16.38,16.71,16.25,16.58,3723300.0,16.38,16.71,16.25,16.58,3723300.0
2011-10-04 09:40:00,16.58,16.64,16.26,16.3,2643200.0,16.58,16.64,16.26,16.3,2643200.0
2011-10-04 09:50:00,16.31,16.37,16.12,16.36,2308600.0,16.31,16.37,16.12,16.36,2308600.0
2011-10-04 10:00:00,16.34,16.57,16.26,16.51,1836800.0,16.34,16.57,16.26,16.51,1836800.0
2011-10-04 10:10:00,16.51,16.6,16.39,16.44,1793400.0,16.51,16.6,16.39,16.44,1793400.0
2011-10-04 10:20:00,16.45,16.45,16.17,16.2,1507800.0,16.45,16.45,16.17,16.2,1507800.0
2011-10-04 10:30:00,16.2,16.41,16.2,16.41,866600.0,16.2,16.41,16.2,16.41,866600.0
2011-10-04 10:40:00,16.41,16.48,16.34,16.48,929600.0,16.41,16.48,16.34,16.48,929600.0
2011-10-04 10:50:00,16.48,16.52,16.39,16.45,912100.0,16.48,16.52,16.39,16.45,912100.0
2011-10-04 11:00:00,16.45,16.64,16.39,16.62,1270500.0,16.45,16.64,16.39,16.62,1270500.0
2011-10-04 11:10:00,16.61,16.71,16.44,16.46,1968400.0,16.61,16.71,16.44,16.46,1968400.0
2011-10-04 11:20:00,16.46,16.5,16.39,16.46,1207500.0,16.46,16.5,16.39,16.46,1207500.0
2011-10-04 11:30:00,16.45,16.48,16.26,16.29,1221500.0,16.45,16.48,16.26,16.29,1221500.0
2011-10-04 11:40:00,16.3,16.37,16.23,16.29,854000.0,16.3,16.37,16.23,16.29,854000.0
2011-10-04 11:50:00,16.29,16.5,16.29,16.47,905100.0,16.29,16.5,16.29,16.47,905100.0
2011-10-04 12:00:00,16.48,16.59,16.47,16.58,1241800.0,16.48,16.59,16.47,16.58,1241800.0
2011-10-04 12:10:00,16.57,16.59,16.47,16.47,658000.0,16.57,16.59,16.47,16.47,658000.0
2011-10-04 12:20:00,16.49,16.57,16.4,16.4,539700.0,16.49,16.57,16.4,16.4,539700.0
2011-10-04 12:30:00,16.4,16.53,16.39,16.5,470400.0,16.4,16.53,16.39,16.5,470400.0
2011-10-04 12:40:00,16.48,16.55,16.47,16.49,419300.0,16.48,16.55,16.47,16.49,419300.0
2011-10-04 12:50:00,16.49,16.53,16.41,16.44,390600.0,16.49,16.53,16.41,16.44,390600.0
2011-10-04 13:00:00,16.44,16.47,16.33,16.42,541100.0,16.44,16.47,16.33,16.42,541100.0
2011-10-04 13:10:00,16.42,16.42,16.29,16.3,627900.0,16.42,16.42,16.29,16.3,627900.0
2011-10-04 13:20:00,16.29,16.33,16.26,16.28,601300.0,16.29,16.33,16.26,16.28,601300.0
2011-10-04 13:30:00,16.28,16.32,16.17,16.18,839300.0,16.28,16.32,16.17,16.18,839300.0
2011-10-04 13:40:00,16.19,16.2,16.07,16.15,1474200.0,16.19,16.2,16.07,16.15,1474200.0
2011-10-04 13:50:00,16.17,16.21,16.0,16.02,1059100.0,16.17,16.21,16.0,16.02,1059100.0
2011-10-04 14:00:00,16.02,16.14,15.89,15.9,1341900.0,16.02,16.14,15.89,15.9,1341900.0
2011-10-04 14:10:00,15.9,15.97,15.83,15.85,1098300.0,15.9,15.97,15.83,15.85,1098300.0
2011-10-04 14:20:00,15.86,16.0,15.79,15.97,956900.0,15.86,16.0,15.79,15.97,956900.0
2011-10-04 14:30:00,15.97,16.07,15.87,15.9,1296400.0,15.97,16.07,15.87,15.9,1296400.0
2011-10-04 14:40:00,15.93,15.95,15.8,15.85,877100.0,15.93,15.95,15.8,15.85,877100.0
2011-10-04 14:50:00,15.84,15.9,15.81,15.83,985600.0,15.84,15.9,15.81,15.83,985600.0
2011-10-04 15:00:00,15.83,15.94,15.81,15.81,1109500.0,15.83,15.94,15.81,15.81,1109500.0
2011-10-04 15:10:00,15.82,15.84,15.71,15.8,1491700.0,15.82,15.84,15.71,15.8,1491700.0
2011-10-04 15:20:00,15.8,15.97,15.75,15.93,1430100.0,15.8,15.97,15.75,15.93,1430100.0
2011-10-04 15:30:00,15.92,16.14,15.92,16.13,1467200.0,15.92,16.14,15.92,16.13,1467200.0
2011-10-04 15:40:00,16.13,16.28,16.05,16.24,1614200.0,16.13,16.28,16.05,16.24,1614200.0
2011-10-04 15:50:00,16.25,16.44,16.19,16.41,2476600.0,16.25,16.44,16.19,16.41,2476600.0
2011-10-05 09:30:00,16.51,16.57,16.14,16.27,2924600.0,16.51,16.57,16.14,16.27,2924600.0
2011-10-05 09:40:00,16.28,16.31,16.14,16.15,1464400.0,16.28,16.31,16.14,16.15,1464400.0
2011-10-05 09:50:00,16.15,16.22,16.0,16.08,2367400.0,16.15,16.22,16.0,16.08,2367400.0
2011-10-05 10:00:00,16.07,16.35,16.06,16.25,1988000.0,16.07,16.35,16.06,16.25,1988000.0
2011-10-05 10:10:00,16.25,16.35,16.16,16.28,2037700.0,16.25,16.35,16.16,16.28,2037700.0
2011-10-05 10:20:00,16.26,16.49,16.25,16.34,1753500.0,16.26,16.49,16.25,16.34,1753500.0
2011-10-05 10:30:00,16.34,16.52,16.33,16.42,1292200.0,16.34,16.52,16.33,16.42,1292200.0
2011-10-05 10:40:00,16.42,16.42,16.2,16.27,1269800.0,16.42,16.42,16.2,16.27,1269800.0
2011-10-05 10:50:00,16.27,16.51,16.25,16.48,1291500.0,16.27,16.51,16.25,16.48,1291500.0
2011-10-05 11:00:00,16.48,16.5,16.38,16.45,1037400.0,16.48,16.5,16.38,16.45,1037400.0
2011-10-05 11:10:00,16.46,16.49,16.32,16.36,795200.0,16.46,16.49,16.32,16.36,795200.0
2011-10-05 11:20:00,16.36,16.48,16.34,16.4,452200.0,16.36,16.48,16.34,16.4,452200.0
2011-10-05 11:30:00,16.42,16.56,16.42,16.5,877800.0,16.42,16.56,16.42,16.5,877800.0
2011-10-05 11:40:00,16.49,16.55,16.41,16.54,678300.0,16.49,16.55,16.41,16.54,678300.0
2011-10-05 11:50:00,16.54,16.97,16.54,16.87,3620400.0,16.54,16.97,16.54,16.87,3620400.0
2011-10-05 12:00:00,16.85,17.03,16.78,16.81,3124800.0,16.85,17.03,16.78,16.81,3124800.0
2011-10-05 12:10:00,16.81,16.86,16.62,16.64,1122100.0,16.81,16.86,16.62,16.64,1122100.0
2011-10-05 12:20:00,16.63,16.7,16.54,16.54,1143800.0,16.63,16.7,16.54,16.54,1143800.0
2011-10-05 12:30:00,16.54,16.69,16.5,16.5,1313900.0,16.54,16.69,16.5,16.5,1313900.0
2011-10-05 12:40:00,16.51,16.58,16.44,16.53,677600.0,16.51,16.58,16.44,16.53,677600.0
2011-10-05 12:50:00,16.53,16.66,16.52,16.63,834400.0,16.53,16.66,16.52,16.63,834400.0
2011-10-05 13:00:00,16.64,16.79,16.63,16.76,956900.0,16.64,16.79,16.63,16.76,956900.0
2011-10-05 13:10:00,16.76,16.78,16.64,16.71,406700.0,16.76,16.78,16.64,16.71,406700.0
2011-10-05 13:20:00,16.72,16.76,16.69,16.71,498400.0,16.72,16.76,16.69,16.71,498400.0
2011-10-05 13:30:00,16.72,16.77,16.66,16.66,411600.0,16.72,16.77,16.66,16.66,411600.0
2011-10-05 13:40:00,16.67,16.91,16.67,16.89,1390900.0,16.67,16.91,16.67,16.89,1390900.0
2011-10-05 13:50:00,16.89,16.96,16.87,16.93,1399300.0,16.89,16.96,16.87,16.93,1399300.0
2011-10-05 14:00:00,16.93,17.05,16.92,16.95,1531600.0,16.93,17.05,16.92,16.95,1531600.0
2011-10-05 14:10:00,16.95,17.07,16.89,17.06,895300.0,16.95,17.07,16.89,17.06,895300.0
2011-10-05 14:20:00,17.06,17.06,16.93,16.98,678300.0,17.06,17.06,16.93,16.98,678300.0
2011-10-05 14:30:00,16.99,17.0,16.86,16.87,1060500.0,16.99,17.0,16.86,16.87,1060500.0
2011-10-05 14:40:00,16.87,17.03,16.87,17.0,609700.0,16.87,17.03,16.87,17.0,609700.0
2011-10-05 14:50:00,17.01,17.05,16.96,17.01,619500.0,17.01,17.05,16.96,17.01,619500.0
2011-10-05 15:00:00,17.01,17.04,16.92,16.99,866600.0,17.01,17.04,16.92,16.99,866600.0
2011-10-05 15:10:00,16.98,17.0,16.83,16.91,1252300.0,16.98,17.0,16.83,16.91,1252300.0
2011-10-05 15:20:00,16.91,16.97,16.84,16.93,774900.0,16.91,16.97,16.84,16.93,774900.0
2011-10-05 15:30:00,16.93,17.1,16.93,17.1,1080100.0,16.93,17.1,16.93,17.1,1080100.0
2011-10-05 15:40:00,17.1,17.12,17.02,17.04,1876700.0,17.1,17.12,17.02,17.04,1876700.0
2011-10-05 15:50:00,17.04,17.12,17.03,17.12,2382800.0,17.04,17.12,17.03,17.12,2382800.0
2011-10-06 09:30:00,17.08,17.34,16.93,17.28,3048500.0,17.08,17.34,16.93,17.28,3048500.0
2011-10-06 09:40:00,17.3,17.54,17.18,17.35,3110100.0,17.3,17.54,17.18,17.35,3110100.0
2011-10-06 09:50:00,17.33,17.5,17.17,17.36,1719200.0,17.33,17.5,17.17,17.36,1719200.0
2011-10-06 10:00:00,17.37,17.6,17.22,17.53,2496900.0,17.37,17.6,17.22,17.53,2496900.0
2011-10-06 10:10:00,17.54,17.59,17.46,17.55,1812300.0,17.54,17.59,17.46,17.55,1812300.0
2011-10-06 10:20:00,17.55,17.63,17.5,17.59,1393700.0,17.55,17.63,17.5,17.59,1393700.0
2011-10-06 10:30:00,17.59,17.72,17.58,17.64,2972900.0,17.59,17.72,17.58,17.64,2972900.0
2011-10-06 10:40:00,17.63,17.66,17.5,17.51,1373400.0,17.63,17.66,17.5,17.51,1373400.0
2011-10-06 10:50:00,17.51,17.6,17.49,17.53,685300.0,17.51,17.6,17.49,17.53,685300.0
2011-10-06 11:00:00,17.54,17.59,17.46,17.59,1213800.0,17.54,17.59,17.46,17.59,1213800.0
2011-10-06 11:10:00,17.57,17.64,17.45,17.47,907200.0,17.57,17.64,17.45,17.47,907200.0
2011-10-06 11:20:00,17.47,17.52,17.33,17.39,1052100.0,17.47,17.52,17.33,17.39,1052100.0
2011-10-06 11:30:00,17.4,17.52,17.4,17.51,469700.0,17.4,17.52,17.4,17.51,469700.0
2011-10-06 11:40:00,17.5,17.52,17.38,17.42,542500.0,17.5,17.52,17.38,17.42,542500.0
2011-10-06 11:50:00,17.43,17.48,17.39,17.43,533400.0,17.43,17.48,17.39,17.43,533400.0
2011-10-06 12:00:00,17.41,17.47,17.39,17.47,771400.0,17.41,17.47,17.39,17.47,771400.0
2011-10-06 12:10:00,17.47,17.62,17.43,17.58,778400.0,17.47,17.62,17.43,17.58,778400.0
2011-10-06 12:20:00,17.57,17.69,17.55,17.63,777700.0,17.57,17.69,17.55,17.63,777700.0
2011-10-06 12:30:00,17.62,17.74,17.6,17.69,1085000.0,17.62,17.74,17.6,17.69,1085000.0
2011-10-06 12:40:00,17.7,17.75,17.64,17.75,1096900.0,17.7,17.75,17.64,17.75,1096900.0
2011-10-06 12:50:00,17.73,17.75,17.59,17.6,554400.0,17.73,17.75,17.59,17.6,554400.0
2011-10-06 13:00:00,17.59,17.67,17.54,17.56,632100.0,17.59,17.67,17.54,17.56,632100.0
2011-10-06 13:10:00,17.56,17.64,17.55,17.56,299600.0,17.56,17.64,17.55,17.56,299600.0
2011-10-06 13:20:00,17.57,17.64,17.52,17.53,494200.0,17.57,17.64,17.52,17.53,494200.0
2011-10-06 13:30:00,17.52,17.57,17.43,17.43,429100.0,17.52,17.57,17.43,17.43,429100.0
2011-10-06 13:40:00,17.44,17.49,17.36,17.44,631400.0,17.44,17.49,17.36,17.44,631400.0
2011-10-06 13:50:00,17.43,17.55,17.43,17.51,420000.0,17.43,17.55,17.43,17.51,420000.0
2011-10-06 14:00:00,17.52,17.61,17.5,17.61,473900.0,17.52,17.61,17.5,17.61,473900.0
2011-10-06 14:10:00,17.6,17.64,17.56,17.63,284900.0,17.6,17.64,17.56,17.63,284900.0
2011-10-06 14:20:00,17.64,17.64,17.5,17.53,387800.0,17.64,17.64,17.5,17.53,387800.0
2011-10-06 14:30:00,17.53,17.55,17.43,17.45,509600.0,17.53,17.55,17.43,17.45,509600.0
2011-10-06 14:40:00,17.45,17.52,17.44,17.46,228200.0,17.45,17.52,17.44,17.46,228200.0
2011-10-06 14:50:00,17.47,17.51,17.45,17.5,289100.0,17.47,17.51,17.45,17.5,289100.0
2011-10-06 15:00:00,17.49,17.51,17.43,17.47,702100.0,17.49,17.51,17.43,17.47,702100.0
2011-10-06 15:10:00,17.49,17.52,17.44,17.46,658700.0,17.49,17.52,17.44,17.46,658700.0
2011-10-06 15:20:00,17.45,17.48,17.4,17.43,893200.0,17.45,17.48,17.4,17.43,893200.0
2011-10-06 15:30:00,17.43,17.55,17.4,17.54,914900.0,17.43,17.55,17.4,17.54,914900.0
2011-10-06 15:40:00,17.53,17.68,17.51,17.57,1316000.0,17.53,17.68,17.51,17.57,1316000.0
2011-10-06 15:50:00,17.58,17.63,17.55,17.6,1343300.0,17.58,17.63,17.55,17.6,1343300.0
2011-10-07 09:30:00,17.6,17.74,17.44,17.6,2223900.0,17.6,17.74,17.44,17.6,2223900.0
2011-10-07 09:40:00,17.58,17.72,17.36,17.37,2200100.0,17.58,17.72,17.36,17.37,2200100.0
2011-10-07 09:50:00,17.37,17.42,17.25,17.38,1706600.0,17.37,17.42,17.25,17.38,1706600.0
2011-10-07 10:00:00,17.38,17.4,17.25,17.25,1016400.0,17.38,17.4,17.25,17.25,1016400.0
2011-10-07 10:10:00,17.25,17.33,17.2,17.31,1029000.0,17.25,17.33,17.2,17.31,1029000.0
2011-10-07 10:20:00,17.31,17.4,17.27,17.29,542500.0,17.31,17.4,17.27,17.29,542500.0
2011-10-07 10:30:00,17.29,17.32,17.11,17.12,879200.0,17.29,17.32,17.11,17.12,879200.0
2011-10-07 10:40:00,17.13,17.25,17.12,17.16,729400.0,17.13,17.25,17.12,17.16,729400.0
2011-10-07 10:50:00,17.14,17.21,17.09,17.11,702800.0,17.14,17.21,17.09,17.11,702800.0
2011-10-07 11:00:00,17.11,17.11,16.89,16.89,1220100.0,17.11,17.11,16.89,16.89,1220100.0
2011-10-07 11:10:00,16.91,16.97,16.84,16.92,1184400.0,16.91,16.97,16.84,16.92,1184400.0
2011-10-07 11:20:00,16.91,16.93,16.79,16.86,799400.0,16.91,16.93,16.79,16.86,799400.0
2011-10-07 11:30:00,16.86,16.87,16.8,16.81,560700.0,16.86,16.87,16.8,16.81,560700.0
2011-10-07 11:40:00,16.81,16.96,16.81,16.88,914900.0,16.81,16.96,16.81,16.88,914900.0
2011-10-07 11:50:00,16.88,16.98,16.86,16.98,661500.0,16.88,16.98,16.86,16.98,661500.0
2011-10-07 12:00:00,16.99,17.03,16.89,16.98,946400.0,16.99,17.03,16.89,16.98,946400.0
2011-10-07 12:10:00,16.98,17.03,16.86,16.87,731500.0,16.98,17.03,16.86,16.87,731500.0
2011-10-07 12:20:00,16.87,16.97,16.86,16.93,725900.0,16.87,16.97,16.86,16.93,725900.0
2011-10-07 12:30:00,16.93,16.99,16.87,16.95,384300.0,16.93,16.99,16.87,16.95,384300.0
2011-10-07 12:40:00,16.97,16.97,16.9,16.94,344400.0,16.97,16.97,16.9,16.94,344400.0
2011-10-07 12:50:00,16.94,16.95,16.87,16.89,367500.0,16.94,16.95,16.87,16.89,367500.0
2011-10-07 13:00:00,16.88,16.9,16.86,16.89,226800.0,16.88,16.9,16.86,16.89,226800.0
2011-10-07 13:10:00,16.89,17.01,16.87,17.01,544600.0,16.89,17.01,16.87,17.01,544600.0
2011-10-07 13:20:00,17.0,17.11,16.98,17.0,726600.0,17.0,17.11,16.98,17.0,726600.0
2011-10-07 13:30:00,17.0,17.03,16.96,16.96,348600.0,17.0,17.03,16.96,16.96,348600.0
2011-10-07 13:40:00,16.96,16.97,16.91,16.95,335300.0,16.96,16.97,16.91,16.95,335300.0
2011-10-07 13:50:00,16.95,17.03,16.94,17.03,228200.0,16.95,17.03,16.94,17.03,228200.0
2011-10-07 14:00:00,17.03,17.09,17.02,17.07,597800.0,17.03,17.09,17.02,17.07,597800.0
2011-10-07 14:10:00,17.07,17.15,17.06,17.12,1485400.0,17.07,17.15,17.06,17.12,1485400.0
2011-10-07 14:20:00,17.12,17.21,17.12,17.15,1999900.0,17.12,17.21,17.12,17.15,1999900.0
2011-10-07 14:30:00,17.15,17.16,16.98,17.01,1067500.0,17.15,17.16,16.98,17.01,1067500.0
2011-10-07 14:40:00,17.01,17.01,16.88,16.88,1148000.0,17.01,17.01,16.88,16.88,1148000.0
2011-10-07 14:50:00,16.88,16.9,16.84,16.89,1194900.0,16.88,16.9,16.84,16.89,1194900.0
2011-10-07 15:00:00,16.88,16.9,16.86,16.89,885500.0,16.88,16.9,16.86,16.89,885500.0
2011-10-07 15:10:00,16.89,16.94,16.83,16.93,1101800.0,16.89,16.94,16.83,16.93,1101800.0
2011-10-07 15:20:00,16.94,17.02,16.93,16.94,1799000.0,16.94,17.02,16.93,16.94,1799000.0
2011-10-07 15:30:00,16.93,16.98,16.89,16.92,1234100.0,16.93,16.98,16.89,16.92,1234100.0
2011-10-07 15:40:00,16.91,16.93,16.79,16.81,1546300.0,16.91,16.93,16.79,16.81,1546300.0
2011-10-07 15:50:00,16.82,16.82,16.71,16.74,1904000.0,16.82,16.82,16.71,16.74,1904000.0
2011-10-10 09:30:00,18.22,18.36,17.82,18.02,10400600.0,18.22,18.36,17.82,18.02,10400600.0
2011-10-10 09:40:00,18.01,18.18,17.75,17.8,4852400.0,18.01,18.18,17.75,17.8,4852400.0
2011-10-10 09:50:00,17.82,18.0,17.79,17.95,4174100.0,17.82,18.0,17.79,17.95,4174100.0
2011-10-10 10:00:00,17.97,17.98,17.69,17.76,3644200.0,17.97,17.98,17.69,17.76,3644200.0
2011-10-10 10:10:00,17.76,17.98,17.66,17.94,3318000.0,17.76,17.98,17.66,17.94,3318000.0
2011-10-10 10:20:00,17.94,17.97,17.81,17.85,2216900.0,17.94,17.97,17.81,17.85,2216900.0
2011-10-10 10:30:00,17.85,17.97,17.8,17.83,2144100.0,17.85,17.97,17.8,17.83,2144100.0
2011-10-10 10:40:00,17.82,17.94,17.79,17.85,1242500.0,17.82,17.94,17.79,17.85,1242500.0
2011-10-10 10:50:00,17.84,17.85,17.64,17.66,1932700.0,17.84,17.85,17.64,17.66,1932700.0
2011-10-10 11:00:00,17.66,17.7,17.48,17.55,2826600.0,17.66,17.7,17.48,17.55,2826600.0
2011-10-10 11:10:00,17.54,17.58,17.5,17.54,1694000.0,17.54,17.58,17.5,17.54,1694000.0
2011-10-10 11:20:00,17.54,17.56,17.39,17.45,2603300.0,17.54,17.56,17.39,17.45,2603300.0
2011-10-10 11:30:00,17.45,17.46,17.26,17.39,3312400.0,17.45,17.46,17.26,17.39,3312400.0
2011-10-10 11:40:00,17.39,17.49,17.36,17.37,2005500.0,17.39,17.49,17.36,17.37,2005500.0
2011-10-10 11:50:00,17.38,17.43,17.31,17.31,1517600.0,17.38,17.43,17.31,17.31,1517600.0
2011-10-10 12:00:00,17.32,17.42,17.24,17.33,1904700.0,17.32,17.42,17.24,17.33,1904700.0
2011-10-10 12:10:00,17.33,17.41,17.31,17.31,877800.0,17.33,17.41,17.31,17.31,877800.0
2011-10-10 12:20:00,17.3,17.44,17.3,17.37,878500.0,17.3,17.44,17.3,17.37,878500.0
2011-10-10 12:30:00,17.37,17.38,17.25,17.28,1151500.0,17.37,17.38,17.25,17.28,1151500.0
2011-10-10 12:40:00,17.27,17.27,17.02,17.05,3344600.0,17.27,17.27,17.02,17.05,3344600.0
2011-10-10 12:50:00,17.04,17.06,16.6,16.68,7049000.0,17.04,17.06,16.6,16.68,7049000.0
2011-10-10 13:00:00,16.68,16.75,16.51,16.68,5029500.0,16.68,16.75,16.51,16.68,5029500.0
2011-10-10 13:10:00,16.68,16.8,16.64,16.78,2339400.0,16.68,16.8,16.64,16.78,2339400.0
2011-10-10 13:20:00,16.79,16.79,16.51,16.58,2249100.0,16.79,16.79,16.51,16.58,2249100.0
2011-10-10 13:30:00,16.58,16.64,16.5,16.59,2148300.0,16.58,16.64,16.5,16.59,2148300.0
2011-10-10 13:40:00,16.58,16.61,16.46,16.51,2174200.0,16.58,16.61,16.46,16.51,2174200.0
2011-10-10 13:50:00,16.51,16.65,16.49,16.54,2226000.0,16.51,16.65,16.49,16.54,2226000.0
2011-10-10 14:00:00,16.54,16.58,16.41,16.41,2394000.0,16.54,16.58,16.41,16.41,2394000.0
2011-10-10 14:10:00,16.42,16.49,16.33,16.38,2423400.0,16.42,16.49,16.33,16.38,2423400.0
2011-10-10 14:20:00,16.38,16.45,16.31,16.38,2143400.0,16.38,16.45,16.31,16.38,2143400.0
2011-10-10 14:30:00,16.36,16.41,16.24,16.24,3545500.0,16.36,16.41,16.24,16.24,3545500.0
2011-10-10 14:40:00,16.25,16.3,16.16,16.26,3562300.0,16.25,16.3,16.16,16.26,3562300.0
2011-10-10 14:50:00,16.24,16.46,16.21,16.23,4850300.0,16.24,16.46,16.21,16.23,4850300.0
2011-10-10 15:00:00,16.22,16.25,15.93,15.97,5815600.0,16.22,16.25,15.93,15.97,5815600.0
2011-10-10 15:10:00,15.97,15.99,15.45,15.58,11638200.0,15.97,15.99,15.45,15.58,11638200.0
2011-10-10 15:20:00,15.58,15.66,15.33,15.54,8250900.0,15.58,15.66,15.33,15.54,8250900.0
2011-10-10 15:30:00,15.54,15.76,15.46,15.69,6262900.0,15.54,15.76,15.46,15.69,6262900.0
2011-10-10 15:40:00,15.69,15.84,15.55,15.82,5373900.0,15.69,15.84,15.55,15.82,5373900.0
2011-10-10 15:50:00,15.83,15.99,15.81,15.94,6555500.0,15.83,15.99,15.81,15.94,6555500.0
2011-10-11 09:30:00,15.64,15.81,15.35,15.6,10188500.0,15.64,15.81,15.35,15.6,10188500.0
2011-10-11 09:40:00,15.6,15.85,15.54,15.6,7759500.0,15.6,15.85,15.54,15.6,7759500.0
2011-10-11 09:50:00,15.6,15.64,15.29,15.4,7553700.0,15.6,15.64,15.29,15.4,7553700.0
2011-10-11 10:00:00,15.41,15.41,14.9,15.0,11615800.0,15.41,15.41,14.9,15.0,11615800.0
2011-10-11 10:10:00,15.0,15.18,14.9,15.12,7160300.0,15.0,15.18,14.9,15.12,7160300.0
2011-10-11 10:20:00,15.13,15.26,15.07,15.1,4678100.0,15.13,15.26,15.07,15.1,4678100.0
2011-10-11 10:30:00,15.1,15.12,14.78,14.94,7652400.0,15.1,15.12,14.78,14.94,7652400.0
2011-10-11 10:40:00,14.94,15.02,14.73,14.83,5280100.0,14.94,15.02,14.73,14.83,5280100.0
2011-10-11 10:50:00,14.84,15.12,14.81,15.1,4162200.0,14.84,15.12,14.81,15.1,4162200.0
2011-10-11 11:00:00,15.1,15.19,15.05,15.13,3154900.0,15.1,15.19,15.05,15.13,3154900.0
2011-10-11 11:10:00,15.13,15.24,15.11,15.18,2830100.0,15.13,15.24,15.11,15.18,2830100.0
2011-10-11 11:20:00,15.18,15.36,15.07,15.35,2737000.0,15.18,15.36,15.07,15.35,2737000.0
2011-10-11 11:30:00,15.34,15.46,15.32,15.45,3422300.0,15.34,15.46,15.32,15.45,3422300.0
2011-10-11 11:40:00,15.45,15.46,15.22,15.25,2935800.0,15.45,15.46,15.22,15.25,2935800.0
2011-10-11 11:50:00,15.26,15.39,15.22,15.31,1864800.0,15.26,15.39,15.22,15.31,1864800.0
2011-10-11 12:00:00,15.3,15.43,15.3,15.4,1409100.0,15.3,15.43,15.3,15.4,1409100.0
2011-10-11 12:10:00,15.39,15.64,15.38,15.57,2980600.0,15.39,15.64,15.38,15.57,2980600.0
2011-10-11 12:20:00,15.56,15.57,15.43,15.48,1336300.0,15.56,15.57,15.43,15.48,1336300.0
2011-10-11 12:30:00,15.48,15.48,15.21,15.23,1831200.0,15.48,15.48,15.21,15.23,1831200.0
2011-10-11 12:40:00,15.23,15.32,15.08,15.12,2802100.0,15.23,15.32,15.08,15.12,2802100.0
2011-10-11 12:50:00,15.13,15.26,15.09,15.13,1296400.0,15.13,15.26,15.09,15.13,1296400.0
2011-10-11 13:00:00,15.12,15.23,15.07,15.2,1922200.0,15.12,15.23,15.07,15.2,1922200.0
2011-10-11 13:10:00,15.2,15.24,15.11,15.19,1199100.0,15.2,15.24,15.11,15.19,1199100.0
2011-10-11 13:20:00,15.19,15.31,15.18,15.21,1359400.0,15.19,15.31,15.18,15.21,1359400.0
2011-10-11 13:30:00,15.21,15.24,15.08,15.1,1450400.0,15.21,15.24,15.08,15.1,1450400.0
2011-10-11 13:40:00,15.1,15.21,15.08,15.16,1115800.0,15.1,15.21,15.08,15.16,1115800.0
2011-10-11 13:50:00,15.16,15.4,15.15,15.34,2112600.0,15.16,15.4,15.15,15.34,2112600.0
2011-10-11 14:00:00,15.34,15.41,15.3,15.32,1044400.0,15.34,15.41,15.3,15.32,1044400.0
2011-10-11 14:10:00,15.34,15.41,15.32,15.4,1038800.0,15.34,15.41,15.32,15.4,1038800.0
2011-10-11 14:20:00,15.39,15.41,15.16,15.18,1902600.0,15.39,15.41,15.16,15.18,1902600.0
2011-10-11 14:30:00,15.18,15.22,15.08,15.09,2036300.0,15.18,15.22,15.08,15.09,2036300.0
2011-10-11 14:40:00,15.11,15.23,15.1,15.2,1549100.0,15.11,15.23,15.1,15.2,1549100.0
2011-10-11 14:50:00,15.21,15.28,15.11,15.24,2097200.0,15.21,15.28,15.11,15.24,2097200.0
2011-10-11 15:00:00,15.24,15.46,15.24,15.44,2899400.0,15.24,15.46,15.24,15.44,2899400.0
2011-10-11 15:10:00,15.44,15.6,15.38,15.47,4424000.0,15.44,15.6,15.38,15.47,4424000.0
2011-10-11 15:20:00,15.47,15.52,15.39,15.4,2373000.0,15.47,15.52,15.39,15.4,2373000.0
2011-10-11 15:30:00,15.4,15.68,15.34,15.62,4398100.0,15.4,15.68,15.34,15.62,4398100.0
2011-10-11 15:40:00,15.64,15.69,15.52,15.64,4482800.0,15.64,15.69,15.52,15.64,4482800.0
2011-10-11 15:50:00,15.64,15.66,15.46,15.52,4816000.0,15.64,15.66,15.46,15.52,4816000.0
2011-10-12 09:30:00,15.63,15.93,15.3,15.8,5047700.0,15.63,15.93,15.3,15.8,5047700.0
2011-10-12 09:40:00,15.8,15.91,15.63,15.73,2690100.0,15.8,15.91,15.63,15.73,2690100.0
2011-10-12 09:50:00,15.73,16.12,15.68,16.11,3887800.0,15.73,16.12,15.68,16.11,3887800.0
2011-10-12 10:00:00,16.12,16.23,16.09,16.2,3625300.0,16.12,16.23,16.09,16.2,3625300.0
2011-10-12 10:10:00,16.21,16.52,16.16,16.5,5719700.0,16.21,16.52,16.16,16.5,5719700.0
2011-10-12 10:20:00,16.49,16.55,16.24,16.28,5288500.0,16.49,16.55,16.24,16.28,5288500.0
2011-10-12 10:30:00,16.29,16.43,16.24,16.42,2692200.0,16.29,16.43,16.24,16.42,2692200.0
2011-10-12 10:40:00,16.42,16.48,16.31,16.36,2472400.0,16.42,16.48,16.31,16.36,2472400.0
2011-10-12 10:50:00,16.36,16.43,16.17,16.21,2798600.0,16.36,16.43,16.17,16.21,2798600.0
2011-10-12 11:00:00,16.22,16.27,16.1,16.18,2876300.0,16.22,16.27,16.1,16.18,2876300.0
2011-10-12 11:10:00,16.18,16.35,16.16,16.33,2076200.0,16.18,16.35,16.16,16.33,2076200.0
2011-10-12 11:20:00,16.32,16.41,16.32,16.38,1754900.0,16.32,16.41,16.32,16.38,1754900.0
2011-10-12 11:30:00,16.37,16.61,16.33,16.55,3210900.0,16.37,16.61,16.33,16.55,3210900.0
2011-10-12 11:40:00,16.55,16.56,16.37,16.42,2048900.0,16.55,16.56,16.37,16.42,2048900.0
2011-10-12 11:50:00,16.42,16.52,16.41,16.42,1018500.0,16.42,16.52,16.41,16.42,1018500.0
2011-10-12 12:00:00,16.42,16.46,16.34,16.36,694400.0,16.42,16.46,16.34,16.36,694400.0
2011-10-12 12:10:00,16.36,16.41,16.32,16.33,714000.0,16.36,16.41,16.32,16.33,714000.0
2011-10-12 12:20:00,16.34,16.38,16.25,16.37,1533700.0,16.34,16.38,16.25,16.37,1533700.0
2011-10-12 12:30:00,16.36,16.39,16.34,16.34,718200.0,16.36,16.39,16.34,16.34,718200.0
2011-10-12 12:40:00,16.34,16.37,16.29,16.34,612500.0,16.34,16.37,16.29,16.34,612500.0
2011-10-12 12:50:00,16.34,16.49,16.32,16.46,881300.0,16.34,16.49,16.32,16.46,881300.0
2011-10-12 13:00:00,16.46,16.49,16.38,16.4,742700.0,16.46,16.49,16.38,16.4,742700.0
2011-10-12 13:10:00,16.4,16.43,16.34,16.42,872900.0,16.4,16.43,16.34,16.42,872900.0
2011-10-12 13:20:00,16.42,16.43,16.32,16.35,802200.0,16.42,16.43,16.32,16.35,802200.0
2011-10-12 13:30:00,16.36,16.41,16.36,16.38,412300.0,16.36,16.41,16.36,16.38,412300.0
2011-10-12 13:40:00,16.39,16.41,16.36,16.37,561400.0,16.39,16.41,16.36,16.37,561400.0
2011-10-12 13:50:00,16.37,16.38,16.32,16.34,495600.0,16.37,16.38,16.32,16.34,495600.0
2011-10-12 14:00:00,16.34,16.37,16.3,16.36,772800.0,16.34,16.37,16.3,16.36,772800.0
2011-10-12 14:10:00,16.36,16.37,16.24,16.24,1068900.0,16.36,16.37,16.24,16.24,1068900.0
2011-10-12 14:20:00,16.24,16.28,16.17,16.25,1110900.0,16.24,16.28,16.17,16.25,1110900.0
2011-10-12 14:30:00,16.26,16.33,16.24,16.31,749700.0,16.26,16.33,16.24,16.31,749700.0
2011-10-12 14:40:00,16.32,16.36,16.24,16.28,826700.0,16.32,16.36,16.24,16.28,826700.0
2011-10-12 14:50:00,16.28,16.29,16.19,16.2,858900.0,16.28,16.29,16.19,16.2,858900.0
2011-10-12 15:00:00,16.22,16.3,16.2,16.26,1015700.0,16.22,16.3,16.2,16.26,1015700.0
2011-10-12 15:10:00,16.25,16.33,16.22,16.26,1020600.0,16.25,16.33,16.22,16.26,1020600.0
2011-10-12 15:20:00,16.26,16.27,16.18,16.24,1141700.0,16.26,16.27,16.18,16.24,1141700.0
2011-10-12 15:30:00,16.25,16.32,16.23,16.29,1117200.0,16.25,16.32,16.23,16.29,1117200.0
2011-10-12 15:40:00,16.29,16.37,16.25,16.27,1675800.0,16.29,16.37,16.25,16.27,1675800.0
2011-10-12 15:50:00,16.27,16.28,16.23,16.23,2401700.0,16.27,16.28,16.23,16.23,2401700.0
2011-10-13 09:30:00,16.09,16.19,15.89,15.9,2901500.0,16.09,16.19,15.89,15.9,2901500.0
2011-10-13 09:40:00,15.91,16.28,15.89,16.17,2895900.0,15.91,16.28,15.89,16.17,2895900.0
2011-10-13 09:50:00,16.16,16.19,16.05,16.08,1369200.0,16.16,16.19,16.05,16.08,1369200.0
2011-10-13 10:00:00,16.07,16.24,16.05,16.2,1619100.0,16.07,16.24,16.05,16.2,1619100.0
2011-10-13 10:10:00,16.2,16.36,16.19,16.27,2464700.0,16.2,16.36,16.19,16.27,2464700.0
2011-10-13 10:20:00,16.29,16.49,16.28,16.47,2252600.0,16.29,16.49,16.28,16.47,2252600.0
2011-10-13 10:30:00,16.48,16.6,16.42,16.45,2578100.0,16.48,16.6,16.42,16.45,2578100.0
2011-10-13 10:40:00,16.44,16.46,16.32,16.36,1624000.0,16.44,16.46,16.32,16.36,1624000.0
2011-10-13 10:50:00,16.36,17.0,16.36,16.69,13454000.0,16.36,17.0,16.36,16.69,13454000.0
2011-10-13 11:00:00,16.7,16.85,16.66,16.78,3321500.0,16.7,16.85,16.66,16.78,3321500.0
2011-10-13 11:10:00,16.79,16.96,16.73,16.81,2998800.0,16.79,16.96,16.73,16.81,2998800.0
2011-10-13 11:20:00,16.83,16.84,16.59,16.61,2268700.0,16.83,16.84,16.59,16.61,2268700.0
2011-10-13 11:30:00,16.61,16.67,16.58,16.6,1326500.0,16.61,16.67,16.58,16.6,1326500.0
2011-10-13 11:40:00,16.6,16.68,16.57,16.58,1217300.0,16.6,16.68,16.57,16.58,1217300.0
2011-10-13 11:50:00,16.6,16.61,16.5,16.51,1668100.0,16.6,16.61,16.5,16.51,1668100.0
2011-10-13 12:00:00,16.52,16.63,16.51,16.57,863100.0,16.52,16.63,16.51,16.57,863100.0
2011-10-13 12:10:00,16.57,16.62,16.54,16.6,737100.0,16.57,16.62,16.54,16.6,737100.0
2011-10-13 12:20:00,16.6,16.6,16.46,16.46,711900.0,16.6,16.6,16.46,16.46,711900.0
2011-10-13 12:30:00,16.46,16.55,16.43,16.54,735700.0,16.46,16.55,16.43,16.54,735700.0
2011-10-13 12:40:00,16.54,16.54,16.45,16.47,628600.0,16.54,16.54,16.45,16.47,628600.0
2011-10-13 12:50:00,16.48,16.52,16.43,16.5,708400.0,16.48,16.52,16.43,16.5,708400.0
2011-10-13 13:00:00,16.49,16.54,16.45,16.49,496300.0,16.49,16.54,16.45,16.49,496300.0
2011-10-13 13:10:00,16.48,16.6,16.48,16.56,1090600.0,16.48,16.6,16.48,16.56,1090600.0
2011-10-13 13:20:00,16.56,16.61,16.55,16.56,758800.0,16.56,16.61,16.55,16.56,758800.0
2011-10-13 13:30:00,16.57,16.58,16.5,16.58,793100.0,16.57,16.58,16.5,16.58,793100.0
2011-10-13 13:40:00,16.57,16.64,16.56,16.64,724500.0,16.57,16.64,16.56,16.64,724500.0
2011-10-13 13:50:00,16.63,16.67,16.59,16.66,926800.0,16.63,16.67,16.59,16.66,926800.0
2011-10-13 14:00:00,16.66,16.66,16.56,16.62,576100.0,16.66,16.66,16.56,16.62,576100.0
2011-10-13 14:10:00,16.61,16.68,16.58,16.68,662200.0,16.61,16.68,16.58,16.68,662200.0
2011-10-13 14:20:00,16.69,16.71,16.62,16.68,788900.0,16.69,16.71,16.62,16.68,788900.0
2011-10-13 14:30:00,16.68,16.81,16.67,16.76,1135400.0,16.68,16.81,16.67,16.76,1135400.0
2011-10-13 14:40:00,16.77,16.88,16.75,16.86,1472100.0,16.77,16.88,16.75,16.86,1472100.0
2011-10-13 14:50:00,16.84,16.86,16.76,16.77,802200.0,16.84,16.86,16.76,16.77,802200.0
2011-10-13 15:00:00,16.77,16.87,16.76,16.85,837200.0,16.77,16.87,16.76,16.85,837200.0
2011-10-13 15:10:00,16.86,16.91,16.81,16.9,1196300.0,16.86,16.91,16.81,16.9,1196300.0
2011-10-13 15:20:00,16.89,16.91,16.76,16.78,1215200.0,16.89,16.91,16.76,16.78,1215200.0
2011-10-13 15:30:00,16.77,16.77,16.65,16.67,1621900.0,16.77,16.77,16.65,16.67,1621900.0
2011-10-13 15:40:00,16.66,16.71,16.64,16.67,1332800.0,16.66,16.71,16.64,16.67,1332800.0
2011-10-13 15:50:00,16.66,16.75,16.64,16.72,1971900.0,16.66,16.75,16.64,16.72,1971900.0
2011-10-14 09:30:00,17.35,17.43,17.06,17.1,4900700.0,17.35,17.43,17.06,17.1,4900700.0
2011-10-14 09:40:00,17.1,17.21,16.89,17.2,3574200.0,17.1,17.21,16.89,17.2,3574200.0
2011-10-14 09:50:00,17.19,17.19,17.01,17.05,1904000.0,17.19,17.19,17.01,17.05,1904000.0
2011-10-14 10:00:00,17.05,17.13,16.94,17.05,1682800.0,17.05,17.13,16.94,17.05,1682800.0
2011-10-14 10:10:00,17.03,17.06,16.96,16.97,1161300.0,17.03,17.06,16.96,16.97,1161300.0
2011-10-14 10:20:00,16.98,17.04,16.81,16.82,1150100.0,16.98,17.04,16.81,16.82,1150100.0
2011-10-14 10:30:00,16.83,16.93,16.8,16.87,1229200.0,16.83,16.93,16.8,16.87,1229200.0
2011-10-14 10:40:00,16.87,16.97,16.84,16.88,1131200.0,16.87,16.97,16.84,16.88,1131200.0
2011-10-14 10:50:00,16.88,16.94,16.8,16.93,1085700.0,16.88,16.94,16.8,16.93,1085700.0
2011-10-14 11:00:00,16.92,16.94,16.7,16.76,1334200.0,16.92,16.94,16.7,16.76,1334200.0
2011-10-14 11:10:00,16.76,16.9,16.74,16.89,906500.0,16.76,16.9,16.74,16.89,906500.0
2011-10-14 11:20:00,16.9,16.9,16.72,16.72,829500.0,16.9,16.9,16.72,16.72,829500.0
2011-10-14 11:30:00,16.72,16.87,16.72,16.8,762300.0,16.72,16.87,16.72,16.8,762300.0
2011-10-14 11:40:00,16.8,16.82,16.76,16.77,477400.0,16.8,16.82,16.76,16.77,477400.0
2011-10-14 11:50:00,16.76,16.79,16.74,16.77,387800.0,16.76,16.79,16.74,16.77,387800.0
2011-10-14 12:00:00,16.76,16.77,16.63,16.69,1174600.0,16.76,16.77,16.63,16.69,1174600.0
2011-10-14 12:10:00,16.69,16.74,16.65,16.66,454300.0,16.69,16.74,16.65,16.66,454300.0
2011-10-14 12:20:00,16.66,16.73,16.66,16.71,558600.0,16.66,16.73,16.66,16.71,558600.0
2011-10-14 12:30:00,16.71,16.78,16.68,16.68,1050000.0,16.71,16.78,16.68,16.68,1050000.0
2011-10-14 12:40:00,16.69,16.7,16.62,16.62,648200.0,16.69,16.7,16.62,16.62,648200.0
2011-10-14 12:50:00,16.62,16.64,16.49,16.51,1497300.0,16.62,16.64,16.49,16.51,1497300.0
2011-10-14 13:00:00,16.51,16.63,16.49,16.56,1066100.0,16.51,16.63,16.49,16.56,1066100.0
2011-10-14 13:10:00,16.56,16.63,16.51,16.61,681100.0,16.56,16.63,16.51,16.61,681100.0
2011-10-14 13:20:00,16.61,16.61,16.43,16.45,1375500.0,16.61,16.61,16.43,16.45,1375500.0
2011-10-14 13:30:00,16.45,16.48,16.36,16.4,1351000.0,16.45,16.48,16.36,16.4,1351000.0
2011-10-14 13:40:00,16.4,16.48,16.39,16.45,816900.0,16.4,16.48,16.39,16.45,816900.0
2011-10-14 13:50:00,16.45,16.48,16.44,16.44,625100.0,16.45,16.48,16.44,16.44,625100.0
2011-10-14 14:00:00,16.44,16.47,16.39,16.4,707000.0,16.44,16.47,16.39,16.4,707000.0
2011-10-14 14:10:00,16.39,16.44,16.34,16.42,687400.0,16.39,16.44,16.34,16.42,687400.0
2011-10-14 14:20:00,16.43,16.6,16.42,16.59,1736700.0,16.43,16.6,16.42,16.59,1736700.0
2011-10-14 14:30:00,16.59,16.6,16.5,16.55,750400.0,16.59,16.6,16.5,16.55,750400.0
2011-10-14 14:40:00,16.55,16.56,16.52,16.54,350700.0,16.55,16.56,16.52,16.54,350700.0
2011-10-14 14:50:00,16.54,16.63,16.52,16.62,574000.0,16.54,16.63,16.52,16.62,574000.0
2011-10-14 15:00:00,16.63,16.7,16.57,16.61,1143800.0,16.63,16.7,16.57,16.61,1143800.0
2011-10-14 15:10:00,16.63,16.64,16.56,16.57,795900.0,16.63,16.64,16.56,16.57,795900.0
2011-10-14 15:20:00,16.56,16.61,16.56,16.59,649600.0,16.56,16.61,16.56,16.59,649600.0
2011-10-14 15:30:00,16.59,16.64,16.55,16.55,1519000.0,16.59,16.64,16.55,16.55,1519000.0
2011-10-14 15:40:00,16.55,16.56,16.48,16.52,1630300.0,16.55,16.56,16.48,16.52,1630300.0
2011-10-14 15:50:00,16.53,16.59,16.48,16.58,2606800.0,16.53,16.59,16.48,16.58,2606800.0
2011-10-17 09:30:00,16.56,16.73,16.46,16.61,1409100.0,16.56,16.73,16.46,16.61,1409100.0
2011-10-17 09:40:00,16.61,16.76,16.59,16.63,1488900.0,16.61,16.76,16.59,16.63,1488900.0
2011-10-17 09:50:00,16.62,16.66,16.53,16.6,1420300.0,16.62,16.66,16.53,16.6,1420300.0
2011-10-17 10:00:00,16.6,16.88,16.56,16.88,2038400.0,16.6,16.88,16.56,16.88,2038400.0
2011-10-17 10:10:00,16.88,16.91,16.73,16.75,1415400.0,16.88,16.91,16.73,16.75,1415400.0
2011-10-17 10:20:00,16.73,16.97,16.73,16.9,1863400.0,16.73,16.97,16.73,16.9,1863400.0
2011-10-17 10:30:00,16.9,16.96,16.85,16.87,1052100.0,16.9,16.96,16.85,16.87,1052100.0
2011-10-17 10:40:00,16.87,16.93,16.83,16.89,913500.0,16.87,16.93,16.83,16.89,913500.0
2011-10-17 10:50:00,16.87,17.04,16.87,16.94,1779400.0,16.87,17.04,16.87,16.94,1779400.0
2011-10-17 11:00:00,16.94,17.0,16.85,16.86,922600.0,16.94,17.0,16.85,16.86,922600.0
2011-10-17 11:10:00,16.86,16.94,16.78,16.85,1103200.0,16.86,16.94,16.78,16.85,1103200.0
2011-10-17 11:20:00,16.84,16.87,16.81,16.83,478100.0,16.84,16.87,16.81,16.83,478100.0
2011-10-17 11:30:00,16.85,16.89,16.8,16.89,600600.0,16.85,16.89,16.8,16.89,600600.0
2011-10-17 11:40:00,16.89,16.93,16.84,16.85,578200.0,16.89,16.93,16.84,16.85,578200.0
2011-10-17 11:50:00,16.85,16.88,16.79,16.84,590100.0,16.85,16.88,16.79,16.84,590100.0
2011-10-17 12:00:00,16.81,16.84,16.74,16.74,612500.0,16.81,16.84,16.74,16.74,612500.0
2011-10-17 12:10:00,16.75,16.78,16.66,16.76,1071700.0,16.75,16.78,16.66,16.76,1071700.0
2011-10-17 12:20:00,16.76,16.77,16.66,16.67,618800.0,16.76,16.77,16.66,16.67,618800.0
2011-10-17 12:30:00,16.66,16.67,16.6,16.61,831600.0,16.66,16.67,16.6,16.61,831600.0
2011-10-17 12:40:00,16.62,16.63,16.54,16.58,688800.0,16.62,16.63,16.54,16.58,688800.0
2011-10-17 12:50:00,16.57,16.66,16.54,16.64,910000.0,16.57,16.66,16.54,16.64,910000.0
2011-10-17 13:00:00,16.64,16.64,16.58,16.64,365400.0,16.64,16.64,16.58,16.64,365400.0
2011-10-17 13:10:00,16.62,16.74,16.61,16.72,774200.0,16.62,16.74,16.61,16.72,774200.0
2011-10-17 13:20:00,16.73,16.79,16.71,16.73,599200.0,16.73,16.79,16.71,16.73,599200.0
2011-10-17 13:30:00,16.73,16.75,16.66,16.71,369600.0,16.73,16.75,16.66,16.71,369600.0
2011-10-17 13:40:00,16.71,16.75,16.68,16.69,326900.0,16.71,16.75,16.68,16.69,326900.0
2011-10-17 13:50:00,16.68,16.71,16.63,16.71,522200.0,16.68,16.71,16.63,16.71,522200.0
2011-10-17 14:00:00,16.7,16.7,16.64,16.68,410900.0,16.7,16.7,16.64,16.68,410900.0
2011-10-17 14:10:00,16.67,16.73,16.63,16.68,611800.0,16.67,16.73,16.63,16.68,611800.0
2011-10-17 14:20:00,16.69,16.75,16.67,16.69,382200.0,16.69,16.75,16.67,16.69,382200.0
2011-10-17 14:30:00,16.7,16.71,16.63,16.68,557900.0,16.7,16.71,16.63,16.68,557900.0
2011-10-17 14:40:00,16.68,16.71,16.58,16.64,827400.0,16.68,16.71,16.58,16.64,827400.0
2011-10-17 14:50:00,16.64,16.67,16.59,16.65,753200.0,16.64,16.67,16.59,16.65,753200.0
2011-10-17 15:00:00,16.65,16.79,16.64,16.71,1014300.0,16.65,16.79,16.64,16.71,1014300.0
2011-10-17 15:10:00,16.71,16.8,16.71,16.77,427000.0,16.71,16.8,16.71,16.77,427000.0
2011-10-17 15:20:00,16.77,16.78,16.69,16.73,513100.0,16.77,16.78,16.69,16.73,513100.0
2011-10-17 15:30:00,16.73,16.89,16.66,16.87,2096500.0,16.73,16.89,16.66,16.87,2096500.0
2011-10-17 15:40:00,16.88,16.96,16.79,16.8,2370200.0,16.88,16.96,16.79,16.8,2370200.0
2011-10-17 15:50:00,16.8,16.82,16.7,16.76,2086700.0,16.8,16.82,16.7,16.76,2086700.0
2011-10-18 09:30:00,16.77,16.78,16.39,16.56,3201100.0,16.77,16.78,16.39,16.56,3201100.0
2011-10-18 09:40:00,16.56,16.57,16.19,16.27,2648100.0,16.56,16.57,16.19,16.27,2648100.0
2011-10-18 09:50:00,16.27,16.3,16.17,16.26,1147300.0,16.27,16.3,16.17,16.26,1147300.0
2011-10-18 10:00:00,16.26,16.27,16.08,16.14,1509200.0,16.26,16.27,16.08,16.14,1509200.0
2011-10-18 10:10:00,16.15,16.27,16.14,16.19,889000.0,16.15,16.27,16.14,16.19,889000.0
2011-10-18 10:20:00,16.19,16.37,16.16,16.36,892500.0,16.19,16.37,16.16,16.36,892500.0
2011-10-18 10:30:00,16.37,16.38,16.19,16.21,987700.0,16.37,16.38,16.19,16.21,987700.0
2011-10-18 10:40:00,16.21,16.29,16.0,16.03,1845200.0,16.21,16.29,16.0,16.03,1845200.0
2011-10-18 10:50:00,16.01,16.13,16.01,16.11,984200.0,16.01,16.13,16.01,16.11,984200.0
2011-10-18 11:00:00,16.11,16.13,16.0,16.03,884100.0,16.11,16.13,16.0,16.03,884100.0
2011-10-18 11:10:00,16.03,16.09,15.97,16.04,1057700.0,16.03,16.09,15.97,16.04,1057700.0
2011-10-18 11:20:00,16.03,16.07,15.99,16.07,760200.0,16.03,16.07,15.99,16.07,760200.0
2011-10-18 11:30:00,16.07,16.13,16.03,16.05,667100.0,16.07,16.13,16.03,16.05,667100.0
2011-10-18 11:40:00,16.05,16.13,16.04,16.08,714700.0,16.05,16.13,16.04,16.08,714700.0
2011-10-18 11:50:00,16.07,16.12,16.03,16.08,545300.0,16.07,16.12,16.03,16.08,545300.0
2011-10-18 12:00:00,16.09,16.12,16.04,16.05,393400.0,16.09,16.12,16.04,16.05,393400.0
2011-10-18 12:10:00,16.06,16.07,15.93,15.98,900200.0,16.06,16.07,15.93,15.98,900200.0
2011-10-18 12:20:00,15.97,16.04,15.94,15.95,714700.0,15.97,16.04,15.94,15.95,714700.0
2011-10-18 12:30:00,15.95,16.09,15.94,16.07,879200.0,15.95,16.09,15.94,16.07,879200.0
2011-10-18 12:40:00,16.07,16.08,15.98,15.99,637000.0,16.07,16.08,15.98,15.99,637000.0
2011-10-18 12:50:00,15.99,16.01,15.95,15.99,621600.0,15.99,16.01,15.95,15.99,621600.0
2011-10-18 13:00:00,15.99,16.03,15.96,15.99,350000.0,15.99,16.03,15.96,15.99,350000.0
2011-10-18 13:10:00,15.99,15.99,15.93,15.97,704900.0,15.99,15.99,15.93,15.97,704900.0
2011-10-18 13:20:00,15.96,15.97,15.86,15.94,1013600.0,15.96,15.97,15.86,15.94,1013600.0
2011-10-18 13:30:00,15.95,15.97,15.91,15.96,310100.0,15.95,15.97,15.91,15.96,310100.0
2011-10-18 13:40:00,15.96,15.97,15.88,15.94,504700.0,15.96,15.97,15.88,15.94,504700.0
2011-10-18 13:50:00,15.94,16.0,15.94,15.98,477400.0,15.94,16.0,15.94,15.98,477400.0
2011-10-18 14:00:00,15.97,16.0,15.94,15.98,330400.0,15.97,16.0,15.94,15.98,330400.0
2011-10-18 14:10:00,15.98,16.0,15.92,15.92,511000.0,15.98,16.0,15.92,15.92,511000.0
2011-10-18 14:20:00,15.93,15.93,15.89,15.9,877100.0,15.93,15.93,15.89,15.9,877100.0
2011-10-18 14:30:00,15.9,15.95,15.86,15.88,585200.0,15.9,15.95,15.86,15.88,585200.0
2011-10-18 14:40:00,15.89,15.9,15.8,15.83,1290100.0,15.89,15.9,15.8,15.83,1290100.0
2011-10-18 14:50:00,15.83,15.89,15.81,15.85,599900.0,15.83,15.89,15.81,15.85,599900.0
2011-10-18 15:00:00,15.86,15.98,15.86,15.96,1052100.0,15.86,15.98,15.86,15.96,1052100.0
2011-10-18 15:10:00,15.97,16.07,15.93,15.96,2291800.0,15.97,16.07,15.93,15.96,2291800.0
2011-10-18 15:20:00,15.96,16.0,15.91,15.94,1266300.0,15.96,16.0,15.91,15.94,1266300.0
2011-10-18 15:30:00,15.94,15.99,15.9,15.95,981400.0,15.94,15.99,15.9,15.95,981400.0
2011-10-18 15:40:00,15.94,15.99,15.91,15.96,1057000.0,15.94,15.99,15.91,15.96,1057000.0
2011-10-18 15:50:00,15.96,16.04,15.95,15.96,1869700.0,15.96,16.04,15.95,15.96,1869700.0
2011-10-19 09:30:00,15.81,15.86,15.5,15.54,3254300.0,15.81,15.86,15.5,15.54,3254300.0
2011-10-19 09:40:00,15.54,15.54,15.18,15.34,3705800.0,15.54,15.54,15.18,15.34,3705800.0
2011-10-19 09:50:00,15.34,15.37,15.25,15.27,2006200.0,15.34,15.37,15.25,15.27,2006200.0
2011-10-19 10:00:00,15.27,15.27,15.08,15.24,3917200.0,15.27,15.27,15.08,15.24,3917200.0
2011-10-19 10:10:00,15.24,15.45,15.16,15.44,2398200.0,15.24,15.45,15.16,15.44,2398200.0
2011-10-19 10:20:00,15.43,15.69,15.4,15.61,3500000.0,15.43,15.69,15.4,15.61,3500000.0
2011-10-19 10:30:00,15.6,15.65,15.51,15.64,1281000.0,15.6,15.65,15.51,15.64,1281000.0
2011-10-19 10:40:00,15.64,15.7,15.58,15.59,1544900.0,15.64,15.7,15.58,15.59,1544900.0
2011-10-19 10:50:00,15.59,15.62,15.53,15.55,1120700.0,15.59,15.62,15.53,15.55,1120700.0
2011-10-19 11:00:00,15.56,15.6,15.47,15.54,1288000.0,15.56,15.6,15.47,15.54,1288000.0
2011-10-19 11:10:00,15.54,15.83,15.52,15.79,2038400.0,15.54,15.83,15.52,15.79,2038400.0
2011-10-19 11:20:00,15.78,15.94,15.76,15.86,2088800.0,15.78,15.94,15.76,15.86,2088800.0
2011-10-19 11:30:00,15.85,15.9,15.73,15.79,1164800.0,15.85,15.9,15.73,15.79,1164800.0
2011-10-19 11:40:00,15.8,15.9,15.74,15.81,739900.0,15.8,15.9,15.74,15.81,739900.0
2011-10-19 11:50:00,15.81,15.86,15.78,15.79,540400.0,15.81,15.86,15.78,15.79,540400.0
2011-10-19 12:00:00,15.79,16.13,15.79,16.09,2887500.0,15.79,16.13,15.79,16.09,2887500.0
2011-10-19 12:10:00,16.08,16.26,16.07,16.17,2636900.0,16.08,16.26,16.07,16.17,2636900.0
2011-10-19 12:20:00,16.15,16.24,16.11,16.22,1113000.0,16.15,16.24,16.11,16.22,1113000.0
2011-10-19 12:30:00,16.22,16.22,16.1,16.19,982800.0,16.22,16.22,16.1,16.19,982800.0
2011-10-19 12:40:00,16.2,16.2,16.09,16.18,732900.0,16.2,16.2,16.09,16.18,732900.0
2011-10-19 12:50:00,16.19,16.3,16.06,16.07,1400000.0,16.19,16.3,16.06,16.07,1400000.0
2011-10-19 13:00:00,16.06,16.1,16.01,16.07,983500.0,16.06,16.1,16.01,16.07,983500.0
2011-10-19 13:10:00,16.06,16.11,16.02,16.05,729400.0,16.06,16.11,16.02,16.05,729400.0
2011-10-19 13:20:00,16.05,16.08,15.9,15.91,994000.0,16.05,16.08,15.9,15.91,994000.0
2011-10-19 13:30:00,15.91,15.94,15.79,15.83,1462300.0,15.91,15.94,15.79,15.83,1462300.0
2011-10-19 13:40:00,15.84,15.91,15.79,15.9,793800.0,15.84,15.91,15.79,15.9,793800.0
2011-10-19 13:50:00,15.9,15.93,15.83,15.89,570500.0,15.9,15.93,15.83,15.89,570500.0
2011-10-19 14:00:00,15.89,15.91,15.65,15.73,1528800.0,15.89,15.91,15.65,15.73,1528800.0
2011-10-19 14:10:00,15.73,15.8,15.7,15.72,788200.0,15.73,15.8,15.7,15.72,788200.0
2011-10-19 14:20:00,15.73,15.76,15.59,15.61,1195600.0,15.73,15.76,15.59,15.61,1195600.0
2011-10-19 14:30:00,15.61,15.7,15.59,15.67,1136800.0,15.61,15.7,15.59,15.67,1136800.0
2011-10-19 14:40:00,15.67,15.79,15.63,15.75,1162000.0,15.67,15.79,15.63,15.75,1162000.0
2011-10-19 14:50:00,15.75,15.76,15.65,15.66,534100.0,15.75,15.76,15.65,15.66,534100.0
2011-10-19 15:00:00,15.66,15.69,15.6,15.66,616700.0,15.66,15.69,15.6,15.66,616700.0
2011-10-19 15:10:00,15.65,15.75,15.64,15.72,700700.0,15.65,15.75,15.64,15.72,700700.0
2011-10-19 15:20:00,15.71,15.71,15.63,15.63,571900.0,15.71,15.71,15.63,15.63,571900.0
2011-10-19 15:30:00,15.64,15.68,15.57,15.58,764400.0,15.64,15.68,15.57,15.58,764400.0
2011-10-19 15:40:00,15.58,15.6,15.51,15.54,959000.0,15.58,15.6,15.51,15.54,959000.0
2011-10-19 15:50:00,15.53,15.64,15.52,15.64,2356900.0,15.53,15.64,15.52,15.64,2356900.0
2011-10-20 09:30:00,15.72,15.86,15.58,15.84,1956500.0,15.72,15.86,15.58,15.84,1956500.0
2011-10-20 09:40:00,15.82,15.86,15.68,15.77,1069600.0,15.82,15.86,15.68,15.77,1069600.0
2011-10-20 09:50:00,15.76,15.91,15.69,15.88,965300.0,15.76,15.91,15.69,15.88,965300.0
2011-10-20 10:00:00,15.87,15.98,15.74,15.84,1432200.0,15.87,15.98,15.74,15.84,1432200.0
2011-10-20 10:10:00,15.86,15.88,15.79,15.84,527100.0,15.86,15.88,15.79,15.84,527100.0
2011-10-20 10:20:00,15.85,15.87,15.79,15.82,956200.0,15.85,15.87,15.79,15.82,956200.0
2011-10-20 10:30:00,15.82,15.86,15.77,15.84,639800.0,15.82,15.86,15.77,15.84,639800.0
2011-10-20 10:40:00,15.86,15.87,15.76,15.78,541100.0,15.86,15.87,15.76,15.78,541100.0
2011-10-20 10:50:00,15.77,15.8,15.74,15.76,599900.0,15.77,15.8,15.74,15.76,599900.0
2011-10-20 11:00:00,15.75,15.76,15.64,15.67,1187900.0,15.75,15.76,15.64,15.67,1187900.0
2011-10-20 11:10:00,15.67,15.71,15.63,15.66,714000.0,15.67,15.71,15.63,15.66,714000.0
2011-10-20 11:20:00,15.66,15.82,15.63,15.81,992600.0,15.66,15.82,15.63,15.81,992600.0
2011-10-20 11:30:00,15.82,15.86,15.77,15.8,638400.0,15.82,15.86,15.77,15.8,638400.0
2011-10-20 11:40:00,15.79,15.84,15.79,15.82,439600.0,15.79,15.84,15.79,15.82,439600.0
2011-10-20 11:50:00,15.82,15.83,15.69,15.75,475300.0,15.82,15.83,15.69,15.75,475300.0
2011-10-20 12:00:00,15.74,15.78,15.72,15.75,527100.0,15.74,15.78,15.72,15.75,527100.0
2011-10-20 12:10:00,15.75,15.8,15.72,15.76,404600.0,15.75,15.8,15.72,15.76,404600.0
2011-10-20 12:20:00,15.76,15.81,15.73,15.76,384300.0,15.76,15.81,15.73,15.76,384300.0
2011-10-20 12:30:00,15.78,15.83,15.76,15.81,290500.0,15.78,15.83,15.76,15.81,290500.0
2011-10-20 12:40:00,15.8,15.81,15.73,15.74,219800.0,15.8,15.81,15.73,15.74,219800.0
2011-10-20 12:50:00,15.74,15.83,15.74,15.82,245700.0,15.74,15.83,15.74,15.82,245700.0
2011-10-20 13:00:00,15.81,15.85,15.76,15.83,338100.0,15.81,15.85,15.76,15.83,338100.0
2011-10-20 13:10:00,15.83,15.95,15.83,15.95,699300.0,15.83,15.95,15.83,15.95,699300.0
2011-10-20 13:20:00,15.94,15.97,15.86,15.88,431200.0,15.94,15.97,15.86,15.88,431200.0
2011-10-20 13:30:00,15.88,16.0,15.88,15.92,906500.0,15.88,16.0,15.88,15.92,906500.0
2011-10-20 13:40:00,15.93,15.97,15.87,15.94,539000.0,15.93,15.97,15.87,15.94,539000.0
2011-10-20 13:50:00,15.95,15.97,15.91,15.92,275800.0,15.95,15.97,15.91,15.92,275800.0
2011-10-20 14:00:00,15.91,15.95,15.86,15.87,360500.0,15.91,15.95,15.86,15.87,360500.0
2011-10-20 14:10:00,15.88,15.93,15.88,15.89,200200.0,15.88,15.93,15.88,15.89,200200.0
2011-10-20 14:20:00,15.89,15.95,15.88,15.93,385700.0,15.89,15.95,15.88,15.93,385700.0
2011-10-20 14:30:00,15.92,15.97,15.89,15.97,326900.0,15.92,15.97,15.89,15.97,326900.0
2011-10-20 14:40:00,15.98,15.98,15.89,15.92,486500.0,15.98,15.98,15.89,15.92,486500.0
2011-10-20 14:50:00,15.92,15.95,15.88,15.88,292600.0,15.92,15.95,15.88,15.88,292600.0
2011-10-20 15:00:00,15.88,15.9,15.82,15.83,523600.0,15.88,15.9,15.82,15.83,523600.0
2011-10-20 15:10:00,15.85,15.92,15.81,15.9,509600.0,15.85,15.92,15.81,15.9,509600.0
2011-10-20 15:20:00,15.9,15.91,15.84,15.87,540400.0,15.9,15.91,15.84,15.87,540400.0
2011-10-20 15:30:00,15.85,15.94,15.84,15.91,659400.0,15.85,15.94,15.84,15.91,659400.0
2011-10-20 15:40:00,15.89,15.95,15.88,15.93,624400.0,15.89,15.95,15.88,15.93,624400.0
2011-10-20 15:50:00,15.93,15.97,15.89,15.92,1374100.0,15.93,15.97,15.89,15.92,1374100.0
2011-10-21 09:30:00,16.24,16.27,15.96,16.09,2311400.0,16.24,16.27,15.96,16.09,2311400.0
2011-10-21 09:40:00,16.08,16.09,15.91,15.91,1202600.0,16.08,16.09,15.91,15.91,1202600.0
2011-10-21 09:50:00,15.92,16.13,15.85,16.07,1752800.0,15.92,16.13,15.85,16.07,1752800.0
2011-10-21 10:00:00,16.07,16.18,16.05,16.09,1109500.0,16.07,16.18,16.05,16.09,1109500.0
2011-10-21 10:10:00,16.08,16.11,16.06,16.09,546700.0,16.08,16.11,16.06,16.09,546700.0
2011-10-21 10:20:00,16.08,16.18,16.06,16.18,697200.0,16.08,16.18,16.06,16.18,697200.0
2011-10-21 10:30:00,16.18,16.4,16.18,16.3,2725800.0,16.18,16.4,16.18,16.3,2725800.0
2011-10-21 10:40:00,16.29,16.45,16.26,16.43,1949500.0,16.29,16.45,16.26,16.43,1949500.0
2011-10-21 10:50:00,16.42,16.43,16.28,16.33,1001700.0,16.42,16.43,16.28,16.33,1001700.0
2011-10-21 11:00:00,16.32,16.35,16.3,16.35,641200.0,16.32,16.35,16.3,16.35,641200.0
2011-10-21 11:10:00,16.35,16.37,16.2,16.21,1244600.0,16.35,16.37,16.2,16.21,1244600.0
2011-10-21 11:20:00,16.21,16.28,16.19,16.21,564200.0,16.21,16.28,16.19,16.21,564200.0
2011-10-21 11:30:00,16.22,16.22,16.16,16.19,469000.0,16.22,16.22,16.16,16.19,469000.0
2011-10-21 11:40:00,16.19,16.26,16.18,16.24,525700.0,16.19,16.26,16.18,16.24,525700.0
2011-10-21 11:50:00,16.24,16.26,16.21,16.22,326900.0,16.24,16.26,16.21,16.22,326900.0
2011-10-21 12:00:00,16.22,16.27,16.21,16.23,420000.0,16.22,16.27,16.21,16.23,420000.0
2011-10-21 12:10:00,16.23,16.26,16.22,16.24,259700.0,16.23,16.26,16.22,16.24,259700.0
2011-10-21 12:20:00,16.24,16.24,16.21,16.22,347200.0,16.24,16.24,16.21,16.22,347200.0
2011-10-21 12:30:00,16.22,16.22,16.15,16.17,682500.0,16.22,16.22,16.15,16.17,682500.0
2011-10-21 12:40:00,16.17,16.21,16.15,16.19,965300.0,16.17,16.21,16.15,16.19,965300.0
2011-10-21 12:50:00,16.19,16.33,16.19,16.29,1080800.0,16.19,16.33,16.19,16.29,1080800.0
2011-10-21 13:00:00,16.29,16.29,16.22,16.22,677600.0,16.29,16.29,16.22,16.22,677600.0
2011-10-21 13:10:00,16.22,16.33,16.21,16.31,793800.0,16.22,16.33,16.21,16.31,793800.0
2011-10-21 13:20:00,16.3,16.38,16.29,16.36,874300.0,16.3,16.38,16.29,16.36,874300.0
2011-10-21 13:30:00,16.36,16.5,16.33,16.48,1342600.0,16.36,16.5,16.33,16.48,1342600.0
2011-10-21 13:40:00,16.49,16.51,16.41,16.41,1699600.0,16.49,16.51,16.41,16.41,1699600.0
2011-10-21 13:50:00,16.41,16.44,16.4,16.44,790300.0,16.41,16.44,16.4,16.44,790300.0
2011-10-21 14:00:00,16.44,16.51,16.42,16.5,1196300.0,16.44,16.51,16.42,16.5,1196300.0
2011-10-21 14:10:00,16.5,16.51,16.4,16.4,683900.0,16.5,16.51,16.4,16.4,683900.0
2011-10-21 14:20:00,16.4,16.43,16.39,16.4,690900.0,16.4,16.43,16.39,16.4,690900.0
2011-10-21 14:30:00,16.41,16.44,16.39,16.4,597800.0,16.41,16.44,16.39,16.4,597800.0
2011-10-21 14:40:00,16.4,16.5,16.4,16.49,1036700.0,16.4,16.5,16.4,16.49,1036700.0
2011-10-21 14:50:00,16.49,16.54,16.48,16.54,982100.0,16.49,16.54,16.48,16.54,982100.0
2011-10-21 15:00:00,16.54,16.7,16.54,16.63,2046100.0,16.54,16.7,16.54,16.63,2046100.0
2011-10-21 15:10:00,16.63,16.67,16.62,16.64,1784300.0,16.63,16.67,16.62,16.64,1784300.0
2011-10-21 15:20:00,16.63,16.68,16.63,16.64,1134000.0,16.63,16.68,16.63,16.64,1134000.0
2011-10-21 15:30:00,16.64,16.67,16.63,16.64,1126300.0,16.64,16.67,16.63,16.64,1126300.0
2011-10-21 15:40:00,16.64,16.67,16.61,16.64,1460900.0,16.64,16.67,16.61,16.64,1460900.0
2011-10-21 15:50:00,16.64,16.73,16.63,16.73,2380000.0,16.64,16.73,16.63,16.73,2380000.0
2011-10-24 09:30:00,17.01,17.18,16.86,17.06,4061400.0,17.01,17.18,16.86,17.06,4061400.0
2011-10-24 09:40:00,17.09,17.09,16.72,16.76,3007900.0,17.09,17.09,16.72,16.76,3007900.0
2011-10-24 09:50:00,16.77,16.83,16.53,16.64,4214700.0,16.77,16.83,16.53,16.64,4214700.0
2011-10-24 10:00:00,16.65,16.65,16.45,16.56,2762200.0,16.65,16.65,16.45,16.56,2762200.0
2011-10-24 10:10:00,16.56,16.62,16.44,16.52,2106300.0,16.56,16.62,16.44,16.52,2106300.0
2011-10-24 10:20:00,16.53,16.58,16.48,16.53,1421000.0,16.53,16.58,16.48,16.53,1421000.0
2011-10-24 10:30:00,16.53,16.8,16.48,16.78,2541000.0,16.53,16.8,16.48,16.78,2541000.0
2011-10-24 10:40:00,16.78,16.84,16.69,16.76,1467200.0,16.78,16.84,16.69,16.76,1467200.0
2011-10-24 10:50:00,16.76,16.8,16.71,16.75,924700.0,16.76,16.8,16.71,16.75,924700.0
2011-10-24 11:00:00,16.74,16.83,16.73,16.75,867300.0,16.74,16.83,16.73,16.75,867300.0
2011-10-24 11:10:00,16.76,16.76,16.69,16.73,1047900.0,16.76,16.76,16.69,16.73,1047900.0
2011-10-24 11:20:00,16.71,16.73,16.65,16.65,802900.0,16.71,16.73,16.65,16.65,802900.0
2011-10-24 11:30:00,16.65,16.71,16.59,16.71,1016400.0,16.65,16.71,16.59,16.71,1016400.0
2011-10-24 11:40:00,16.71,16.76,16.69,16.71,658700.0,16.71,16.76,16.69,16.71,658700.0
2011-10-24 11:50:00,16.71,16.71,16.54,16.6,1369200.0,16.71,16.71,16.54,16.6,1369200.0
2011-10-24 12:00:00,16.59,16.66,16.57,16.66,404600.0,16.59,16.66,16.57,16.66,404600.0
2011-10-24 12:10:00,16.65,16.73,16.62,16.67,650300.0,16.65,16.73,16.62,16.67,650300.0
2011-10-24 12:20:00,16.68,16.71,16.63,16.63,779100.0,16.68,16.71,16.63,16.63,779100.0
2011-10-24 12:30:00,16.63,16.65,16.56,16.6,881300.0,16.63,16.65,16.56,16.6,881300.0
2011-10-24 12:40:00,16.61,16.67,16.6,16.62,608300.0,16.61,16.67,16.6,16.62,608300.0
2011-10-24 12:50:00,16.61,16.62,16.54,16.56,1023400.0,16.61,16.62,16.54,16.56,1023400.0
2011-10-24 13:00:00,16.56,16.56,16.49,16.55,728700.0,16.56,16.56,16.49,16.55,728700.0
2011-10-24 13:10:00,16.55,16.59,16.52,16.54,464100.0,16.55,16.59,16.52,16.54,464100.0
2011-10-24 13:20:00,16.54,16.6,16.53,16.55,599900.0,16.54,16.6,16.53,16.55,599900.0
2011-10-24 13:30:00,16.55,16.57,16.51,16.52,764400.0,16.55,16.57,16.51,16.52,764400.0
2011-10-24 13:40:00,16.53,16.63,16.5,16.62,818300.0,16.53,16.63,16.5,16.62,818300.0
2011-10-24 13:50:00,16.61,16.67,16.6,16.64,678300.0,16.61,16.67,16.6,16.64,678300.0
2011-10-24 14:00:00,16.64,16.66,16.6,16.63,745500.0,16.64,16.66,16.6,16.63,745500.0
2011-10-24 14:10:00,16.63,16.72,16.62,16.68,1337000.0,16.63,16.72,16.62,16.68,1337000.0
2011-10-24 14:20:00,16.68,16.7,16.63,16.66,1143800.0,16.68,16.7,16.63,16.66,1143800.0
2011-10-24 14:30:00,16.67,16.68,16.61,16.64,978600.0,16.67,16.68,16.61,16.64,978600.0
2011-10-24 14:40:00,16.64,16.65,16.61,16.62,592900.0,16.64,16.65,16.61,16.62,592900.0
2011-10-24 14:50:00,16.62,16.65,16.6,16.64,1052800.0,16.62,16.65,16.6,16.64,1052800.0
2011-10-24 15:00:00,16.63,16.9,16.63,16.86,3119900.0,16.63,16.9,16.63,16.86,3119900.0
2011-10-24 15:10:00,16.86,17.04,16.8,17.01,4176200.0,16.86,17.04,16.8,17.01,4176200.0
2011-10-24 15:20:00,17.01,17.08,16.93,17.0,3344600.0,17.01,17.08,16.93,17.0,3344600.0
2011-10-24 15:30:00,17.0,17.02,16.89,16.89,1708700.0,17.0,17.02,16.89,16.89,1708700.0
2011-10-24 15:40:00,16.89,17.01,16.87,16.99,2424100.0,16.89,17.01,16.87,16.99,2424100.0
2011-10-24 15:50:00,16.99,17.02,16.94,16.98,4127900.0,16.99,17.02,16.94,16.98,4127900.0
2011-10-25 09:30:00,10.69,11.05,10.62,10.71,35107800.0,10.69,11.05,10.62,10.71,35107800.0
2011-10-25 09:40:00,10.71,10.87,10.64,10.73,18325300.0,10.71,10.87,10.64,10.73,18325300.0
2011-10-25 09:50:00,10.73,10.92,10.64,10.84,15999900.0,10.73,10.92,10.64,10.84,15999900.0
2011-10-25 10:00:00,10.84,10.91,10.76,10.89,15696800.0,10.84,10.91,10.76,10.89,15696800.0
2011-10-25 10:10:00,10.89,10.9,10.76,10.79,9814700.0,10.89,10.9,10.76,10.79,9814700.0
2011-10-25 10:20:00,10.79,11.0,10.71,10.92,14765800.0,10.79,11.0,10.71,10.92,14765800.0
2011-10-25 10:30:00,10.92,10.95,10.8,10.91,6755700.0,10.92,10.95,10.8,10.91,6755700.0
2011-10-25 10:40:00,10.91,11.11,10.87,11.03,11874100.0,10.91,11.11,10.87,11.03,11874100.0
2011-10-25 10:50:00,11.02,11.17,10.97,11.15,9839900.0,11.02,11.17,10.97,11.15,9839900.0
2011-10-25 11:00:00,11.15,11.34,11.11,11.17,13641600.0,11.15,11.34,11.11,11.17,13641600.0
2011-10-25 11:10:00,11.17,11.25,11.1,11.13,7556500.0,11.17,11.25,11.1,11.13,7556500.0
2011-10-25 11:20:00,11.13,11.14,11.06,11.09,5233900.0,11.13,11.14,11.06,11.09,5233900.0
2011-10-25 11:30:00,11.1,11.14,11.01,11.07,5176500.0,11.1,11.14,11.01,11.07,5176500.0
2011-10-25 11:40:00,11.07,11.13,11.06,11.07,4466000.0,11.07,11.13,11.06,11.07,4466000.0
2011-10-25 11:50:00,11.07,11.1,11.06,11.07,4459000.0,11.07,11.1,11.06,11.07,4459000.0
2011-10-25 12:00:00,11.06,11.06,10.94,10.99,6104700.0,11.06,11.06,10.94,10.99,6104700.0
2011-10-25 12:10:00,10.99,11.07,10.97,11.04,3206000.0,10.99,11.07,10.97,11.04,3206000.0
2011-10-25 12:20:00,11.04,11.13,11.03,11.04,2912700.0,11.04,11.13,11.03,11.04,2912700.0
2011-10-25 12:30:00,11.04,11.09,11.04,11.08,1945300.0,11.04,11.09,11.04,11.08,1945300.0
2011-10-25 12:40:00,11.07,11.18,11.06,11.08,4001200.0,11.07,11.18,11.06,11.08,4001200.0
2011-10-25 12:50:00,11.08,11.14,11.07,11.13,1535800.0,11.08,11.14,11.07,11.13,1535800.0
2011-10-25 13:00:00,11.13,11.2,11.12,11.17,3201800.0,11.13,11.2,11.12,11.17,3201800.0
2011-10-25 13:10:00,11.18,11.19,11.09,11.12,2282700.0,11.18,11.19,11.09,11.12,2282700.0
2011-10-25 13:20:00,11.11,11.18,11.1,11.12,1948800.0,11.11,11.18,11.1,11.12,1948800.0
2011-10-25 13:30:00,11.12,11.12,11.04,11.08,2573200.0,11.12,11.12,11.04,11.08,2573200.0
2011-10-25 13:40:00,11.08,11.13,11.04,11.08,2025100.0,11.08,11.13,11.04,11.08,2025100.0
2011-10-25 13:50:00,11.08,11.11,11.05,11.11,1941800.0,11.08,11.11,11.05,11.11,1941800.0
2011-10-25 14:00:00,11.1,11.11,10.99,11.06,3332000.0,11.1,11.11,10.99,11.06,3332000.0
2011-10-25 14:10:00,11.06,11.07,11.01,11.02,2529800.0,11.06,11.07,11.01,11.02,2529800.0
2011-10-25 14:20:00,11.02,11.13,11.02,11.07,4151000.0,11.02,11.13,11.02,11.07,4151000.0
2011-10-25 14:30:00,11.07,11.09,10.99,10.99,3026800.0,11.07,11.09,10.99,10.99,3026800.0
2011-10-25 14:40:00,10.99,10.99,10.8,10.86,6968500.0,10.99,10.99,10.8,10.86,6968500.0
2011-10-25 14:50:00,10.86,11.04,10.82,11.03,5505500.0,10.86,11.04,10.82,11.03,5505500.0
2011-10-25 15:00:00,11.03,11.11,10.61,10.99,7656600.0,11.03,11.11,10.61,10.99,7656600.0
2011-10-25 15:10:00,10.99,11.06,10.97,11.03,2778300.0,10.99,11.06,10.97,11.03,2778300.0
2011-10-25 15:20:00,11.03,11.06,10.98,11.01,3969700.0,11.03,11.06,10.98,11.01,3969700.0
2011-10-25 15:30:00,11.01,11.11,10.96,11.06,7639100.0,11.01,11.11,10.96,11.06,7639100.0
2011-10-25 15:40:00,11.06,11.16,10.98,11.15,8379000.0,11.06,11.16,10.98,11.15,8379000.0
2011-10-25 15:50:00,11.16,11.2,11.02,11.06,11989600.0,11.16,11.2,11.02,11.06,11989600.0
2011-10-26 09:30:00,11.25,11.26,10.9,11.0,7220500.0,11.25,11.26,10.9,11.0,7220500.0
2011-10-26 09:40:00,11.0,11.13,10.95,10.95,4126500.0,11.0,11.13,10.95,10.95,4126500.0
2011-10-26 09:50:00,10.95,10.95,10.81,10.85,6479200.0,10.95,10.95,10.81,10.85,6479200.0
2011-10-26 10:00:00,10.85,10.96,10.84,10.92,4086600.0,10.85,10.96,10.84,10.92,4086600.0
2011-10-26 10:10:00,10.92,10.93,10.84,10.89,2614500.0,10.92,10.93,10.84,10.89,2614500.0
2011-10-26 10:20:00,10.9,10.94,10.89,10.94,1739500.0,10.9,10.94,10.89,10.94,1739500.0
2011-10-26 10:30:00,10.94,10.99,10.91,10.97,2055900.0,10.94,10.99,10.91,10.97,2055900.0
2011-10-26 10:40:00,10.97,11.05,10.94,11.02,3662400.0,10.97,11.05,10.94,11.02,3662400.0
2011-10-26 10:50:00,11.02,11.05,10.9,10.95,2946300.0,11.02,11.05,10.9,10.95,2946300.0
2011-10-26 11:00:00,10.95,10.98,10.89,10.89,1429400.0,10.95,10.98,10.89,10.89,1429400.0
2011-10-26 11:10:00,10.89,10.91,10.86,10.86,1246000.0,10.89,10.91,10.86,10.86,1246000.0
2011-10-26 11:20:00,10.86,10.86,10.82,10.84,2715300.0,10.86,10.86,10.82,10.84,2715300.0
2011-10-26 11:30:00,10.84,10.86,10.78,10.78,2395400.0,10.84,10.86,10.78,10.78,2395400.0
2011-10-26 11:40:00,10.78,10.9,10.77,10.87,3068100.0,10.78,10.9,10.77,10.87,3068100.0
2011-10-26 11:50:00,10.88,10.94,10.87,10.88,1607200.0,10.88,10.94,10.87,10.88,1607200.0
2011-10-26 12:00:00,10.88,11.02,10.87,10.97,4918900.0,10.88,11.02,10.87,10.97,4918900.0
2011-10-26 12:10:00,10.97,11.19,10.97,11.11,7723100.0,10.97,11.19,10.97,11.11,7723100.0
2011-10-26 12:20:00,11.11,11.37,11.07,11.33,8188600.0,11.11,11.37,11.07,11.33,8188600.0
2011-10-26 12:30:00,11.34,11.46,11.22,11.45,7551600.0,11.34,11.46,11.22,11.45,7551600.0
2011-10-26 12:40:00,11.45,11.45,11.29,11.32,5977300.0,11.45,11.45,11.29,11.32,5977300.0
2011-10-26 12:50:00,11.31,11.33,11.16,11.16,3999100.0,11.31,11.33,11.16,11.16,3999100.0
2011-10-26 13:00:00,11.16,11.21,11.13,11.15,2278500.0,11.16,11.21,11.13,11.15,2278500.0
2011-10-26 13:10:00,11.15,11.24,11.14,11.23,1892800.0,11.15,11.24,11.14,11.23,1892800.0
2011-10-26 13:20:00,11.23,11.31,11.2,11.28,2107000.0,11.23,11.31,11.2,11.28,2107000.0
2011-10-26 13:30:00,11.27,11.39,11.25,11.35,3334800.0,11.27,11.39,11.25,11.35,3334800.0
2011-10-26 13:40:00,11.35,11.38,11.29,11.36,2612400.0,11.35,11.38,11.29,11.36,2612400.0
2011-10-26 13:50:00,11.36,11.5,11.31,11.49,4575900.0,11.36,11.5,11.31,11.49,4575900.0
2011-10-26 14:00:00,11.49,11.6,11.47,11.55,6206900.0,11.49,11.6,11.47,11.55,6206900.0
2011-10-26 14:10:00,11.55,11.59,11.48,11.51,2807000.0,11.55,11.59,11.48,11.51,2807000.0
2011-10-26 14:20:00,11.51,11.52,11.44,11.49,2207100.0,11.51,11.52,11.44,11.49,2207100.0
2011-10-26 14:30:00,11.48,11.61,11.47,11.58,3621800.0,11.48,11.61,11.47,11.58,3621800.0
2011-10-26 14:40:00,11.57,11.63,11.49,11.49,3642100.0,11.57,11.63,11.49,11.49,3642100.0
2011-10-26 14:50:00,11.49,11.49,11.29,11.36,4778900.0,11.49,11.49,11.29,11.36,4778900.0
2011-10-26 15:00:00,11.36,11.39,11.29,11.38,2776900.0,11.36,11.39,11.29,11.38,2776900.0
2011-10-26 15:10:00,11.39,11.46,11.34,11.34,3257800.0,11.39,11.46,11.34,11.34,3257800.0
2011-10-26 15:20:00,11.34,11.39,11.31,11.35,2289000.0,11.34,11.39,11.31,11.35,2289000.0
2011-10-26 15:30:00,11.35,11.46,11.34,11.35,3581200.0,11.35,11.46,11.34,11.35,3581200.0
2011-10-26 15:40:00,11.35,11.39,11.31,11.33,2151100.0,11.35,11.39,11.31,11.33,2151100.0
2011-10-26 15:50:00,11.33,11.37,11.32,11.35,3326400.0,11.33,11.37,11.32,11.35,3326400.0
2011-10-27 09:30:00,11.71,11.82,11.51,11.58,6306300.0,11.71,11.82,11.51,11.58,6306300.0
2011-10-27 09:40:00,11.59,11.64,11.5,11.52,3366300.0,11.59,11.64,11.5,11.52,3366300.0
2011-10-27 09:50:00,11.52,11.55,11.4,11.51,3946600.0,11.52,11.55,11.4,11.51,3946600.0
2011-10-27 10:00:00,11.51,11.55,11.48,11.5,2325400.0,11.51,11.55,11.48,11.5,2325400.0
2011-10-27 10:10:00,11.5,11.52,11.4,11.44,2402400.0,11.5,11.52,11.4,11.44,2402400.0
2011-10-27 10:20:00,11.45,11.45,11.33,11.34,2674000.0,11.45,11.45,11.33,11.34,2674000.0
2011-10-27 10:30:00,11.34,11.43,11.32,11.42,3090500.0,11.34,11.43,11.32,11.42,3090500.0
2011-10-27 10:40:00,11.42,11.49,11.4,11.49,2342200.0,11.42,11.49,11.4,11.49,2342200.0
2011-10-27 10:50:00,11.47,11.51,11.43,11.46,1509200.0,11.47,11.51,11.43,11.46,1509200.0
2011-10-27 11:00:00,11.45,11.51,11.44,11.47,1121400.0,11.45,11.51,11.44,11.47,1121400.0
2011-10-27 11:10:00,11.47,11.5,11.45,11.46,671300.0,11.47,11.5,11.45,11.46,671300.0
2011-10-27 11:20:00,11.46,11.47,11.39,11.43,1246000.0,11.46,11.47,11.39,11.43,1246000.0
2011-10-27 11:30:00,11.43,11.5,11.42,11.48,1669500.0,11.43,11.5,11.42,11.48,1669500.0
2011-10-27 11:40:00,11.48,11.59,11.45,11.56,2171400.0,11.48,11.59,11.45,11.56,2171400.0
2011-10-27 11:50:00,11.56,11.66,11.56,11.62,1957900.0,11.56,11.66,11.56,11.62,1957900.0
2011-10-27 12:00:00,11.61,11.65,11.56,11.56,1139600.0,11.61,11.65,11.56,11.56,1139600.0
2011-10-27 12:10:00,11.56,11.59,11.52,11.54,983500.0,11.56,11.59,11.52,11.54,983500.0
2011-10-27 12:20:00,11.54,11.57,11.53,11.56,630000.0,11.54,11.57,11.53,11.56,630000.0
2011-10-27 12:30:00,11.55,11.6,11.55,11.6,590100.0,11.55,11.6,11.55,11.6,590100.0
2011-10-27 12:40:00,11.6,11.62,11.58,11.6,715400.0,11.6,11.62,11.58,11.6,715400.0
2011-10-27 12:50:00,11.6,11.6,11.54,11.56,738500.0,11.6,11.6,11.54,11.56,738500.0
2011-10-27 13:00:00,11.56,11.6,11.56,11.58,608300.0,11.56,11.6,11.56,11.58,608300.0
2011-10-27 13:10:00,11.58,11.68,11.58,11.67,1169700.0,11.58,11.68,11.58,11.67,1169700.0
2011-10-27 13:20:00,11.67,11.68,11.64,11.66,1120000.0,11.67,11.68,11.64,11.66,1120000.0
2011-10-27 13:30:00,11.67,11.71,11.66,11.71,921200.0,11.67,11.71,11.66,11.71,921200.0
2011-10-27 13:40:00,11.71,11.71,11.68,11.7,1183000.0,11.71,11.71,11.68,11.7,1183000.0
2011-10-27 13:50:00,11.7,11.71,11.69,11.7,613200.0,11.7,11.71,11.69,11.7,613200.0
2011-10-27 14:00:00,11.69,11.73,11.65,11.67,1559600.0,11.69,11.73,11.65,11.67,1559600.0
2011-10-27 14:10:00,11.67,11.67,11.65,11.66,711200.0,11.67,11.67,11.65,11.66,711200.0
2011-10-27 14:20:00,11.66,11.68,11.65,11.67,674800.0,11.66,11.68,11.65,11.67,674800.0
2011-10-27 14:30:00,11.67,11.7,11.63,11.68,1055600.0,11.67,11.7,11.63,11.68,1055600.0
2011-10-27 14:40:00,11.69,11.69,11.66,11.66,723100.0,11.69,11.69,11.66,11.66,723100.0
2011-10-27 14:50:00,11.67,11.67,11.64,11.65,644000.0,11.67,11.67,11.64,11.65,644000.0
2011-10-27 15:00:00,11.64,11.71,11.6,11.65,3523800.0,11.64,11.71,11.6,11.65,3523800.0
2011-10-27 15:10:00,11.66,11.67,11.54,11.55,2092300.0,11.66,11.67,11.54,11.55,2092300.0
2011-10-27 15:20:00,11.56,11.62,11.55,11.57,1256500.0,11.56,11.62,11.55,11.57,1256500.0
2011-10-27 15:30:00,11.57,11.62,11.52,11.52,1592500.0,11.57,11.62,11.52,11.52,1592500.0
2011-10-27 15:40:00,11.52,11.58,11.44,11.53,3108000.0,11.52,11.58,11.44,11.53,3108000.0
2011-10-27 15:50:00,11.53,11.57,11.48,11.54,3950100.0,11.53,11.57,11.48,11.54,3950100.0
2011-10-28 09:30:00,11.47,11.71,11.37,11.66,3658200.0,11.47,11.71,11.37,11.66,3658200.0
2011-10-28 09:40:00,11.66,11.98,11.65,11.93,6210400.0,11.66,11.98,11.65,11.93,6210400.0
2011-10-28 09:50:00,11.92,12.06,11.87,12.04,6451200.0,11.92,12.06,11.87,12.04,6451200.0
2011-10-28 10:00:00,12.03,12.09,11.9,11.93,3646300.0,12.03,12.09,11.9,11.93,3646300.0
2011-10-28 10:10:00,11.93,12.07,11.9,12.05,1598100.0,11.93,12.07,11.9,12.05,1598100.0
2011-10-28 10:20:00,12.04,12.08,11.94,11.97,1660400.0,12.04,12.08,11.94,11.97,1660400.0
2011-10-28 10:30:00,11.97,12.09,11.97,12.04,1637300.0,11.97,12.09,11.97,12.04,1637300.0
2011-10-28 10:40:00,12.04,12.05,11.91,11.93,2202900.0,12.04,12.05,11.91,11.93,2202900.0
2011-10-28 10:50:00,11.93,12.01,11.93,11.99,862400.0,11.93,12.01,11.93,11.99,862400.0
2011-10-28 11:00:00,11.99,12.01,11.97,12.0,647500.0,11.99,12.01,11.97,12.0,647500.0
2011-10-28 11:10:00,12.0,12.01,11.95,11.96,597800.0,12.0,12.01,11.95,11.96,597800.0
2011-10-28 11:20:00,11.96,11.96,11.93,11.95,685300.0,11.96,11.96,11.93,11.95,685300.0
2011-10-28 11:30:00,11.95,11.96,11.92,11.93,763000.0,11.95,11.96,11.92,11.93,763000.0
2011-10-28 11:40:00,11.93,11.94,11.87,11.94,1026900.0,11.93,11.94,11.87,11.94,1026900.0
2011-10-28 11:50:00,11.94,11.94,11.88,11.9,636300.0,11.94,11.94,11.88,11.9,636300.0
2011-10-28 12:00:00,11.89,11.91,11.87,11.87,440300.0,11.89,11.91,11.87,11.87,440300.0
2011-10-28 12:10:00,11.87,11.92,11.87,11.9,428400.0,11.87,11.92,11.87,11.9,428400.0
2011-10-28 12:20:00,11.9,11.93,11.88,11.88,627900.0,11.9,11.93,11.88,11.88,627900.0
2011-10-28 12:30:00,11.88,11.96,11.88,11.94,631400.0,11.88,11.96,11.88,11.94,631400.0
2011-10-28 12:40:00,11.94,11.96,11.91,11.94,712600.0,11.94,11.96,11.91,11.94,712600.0
2011-10-28 12:50:00,11.94,11.95,11.92,11.92,506800.0,11.94,11.95,11.92,11.92,506800.0
2011-10-28 13:00:00,11.93,11.94,11.9,11.91,672700.0,11.93,11.94,11.9,11.91,672700.0
2011-10-28 13:10:00,11.91,11.92,11.89,11.91,483700.0,11.91,11.92,11.89,11.91,483700.0
2011-10-28 13:20:00,11.92,11.94,11.9,11.91,758100.0,11.92,11.94,11.9,11.91,758100.0
2011-10-28 13:30:00,11.92,11.92,11.87,11.89,728000.0,11.92,11.92,11.87,11.89,728000.0
2011-10-28 13:40:00,11.89,11.91,11.87,11.91,574000.0,11.89,11.91,11.87,11.91,574000.0
2011-10-28 13:50:00,11.91,11.92,11.89,11.91,675500.0,11.91,11.92,11.89,11.91,675500.0
2011-10-28 14:00:00,11.91,11.93,11.9,11.91,546700.0,11.91,11.93,11.9,11.91,546700.0
2011-10-28 14:10:00,11.91,11.93,11.89,11.91,730800.0,11.91,11.93,11.89,11.91,730800.0
2011-10-28 14:20:00,11.91,11.92,11.9,11.91,531300.0,11.91,11.92,11.9,11.91,531300.0
2011-10-28 14:30:00,11.92,11.93,11.9,11.91,753900.0,11.92,11.93,11.9,11.91,753900.0
2011-10-28 14:40:00,11.91,11.92,11.9,11.92,968800.0,11.91,11.92,11.9,11.92,968800.0
2011-10-28 14:50:00,11.92,11.97,11.91,11.96,1193500.0,11.92,11.97,11.91,11.96,1193500.0
2011-10-28 15:00:00,11.96,11.99,11.92,11.95,1711500.0,11.96,11.99,11.92,11.95,1711500.0
2011-10-28 15:10:00,11.94,11.95,11.93,11.94,868000.0,11.94,11.95,11.93,11.94,868000.0
2011-10-28 15:20:00,11.94,11.96,11.91,11.93,1715000.0,11.94,11.96,11.91,11.93,1715000.0
2011-10-28 15:30:00,11.93,12.0,11.92,12.0,2471700.0,11.93,12.0,11.92,12.0,2471700.0
2011-10-28 15:40:00,12.0,12.04,11.98,12.02,2128000.0,12.0,12.04,11.98,12.02,2128000.0
2011-10-28 15:50:00,12.02,12.03,12.0,12.01,2578100.0,12.02,12.03,12.0,12.01,2578100.0
2011-10-31 09:30:00,11.95,12.01,11.64,11.74,3571400.0,11.95,12.01,11.64,11.74,3571400.0
2011-10-31 09:40:00,11.74,11.89,11.69,11.85,2577400.0,11.74,11.89,11.69,11.85,2577400.0
2011-10-31 09:50:00,11.85,11.92,11.81,11.83,1624700.0,11.85,11.92,11.81,11.83,1624700.0
2011-10-31 10:00:00,11.85,11.89,11.81,11.88,899500.0,11.85,11.89,11.81,11.88,899500.0
2011-10-31 10:10:00,11.89,11.9,11.76,11.77,1542100.0,11.89,11.9,11.76,11.77,1542100.0
2011-10-31 10:20:00,11.76,11.83,11.74,11.78,1138900.0,11.76,11.83,11.74,11.78,1138900.0
2011-10-31 10:30:00,11.78,11.89,11.78,11.88,1822800.0,11.78,11.89,11.78,11.88,1822800.0
2011-10-31 10:40:00,11.88,11.88,11.84,11.87,730800.0,11.88,11.88,11.84,11.87,730800.0
2011-10-31 10:50:00,11.87,11.89,11.82,11.86,1388100.0,11.87,11.89,11.82,11.86,1388100.0
2011-10-31 11:00:00,11.86,11.89,11.84,11.87,938700.0,11.86,11.89,11.84,11.87,938700.0
2011-10-31 11:10:00,11.87,11.89,11.83,11.86,1260700.0,11.87,11.89,11.83,11.86,1260700.0
2011-10-31 11:20:00,11.86,11.89,11.83,11.86,641200.0,11.86,11.89,11.83,11.86,641200.0
2011-10-31 11:30:00,11.86,11.89,11.8,11.81,1706600.0,11.86,11.89,11.8,11.81,1706600.0
2011-10-31 11:40:00,11.81,11.84,11.8,11.83,900900.0,11.81,11.84,11.8,11.83,900900.0
2011-10-31 11:50:00,11.83,11.83,11.78,11.79,402500.0,11.83,11.83,11.78,11.79,402500.0
2011-10-31 12:00:00,11.79,11.8,11.75,11.76,401800.0,11.79,11.8,11.75,11.76,401800.0
2011-10-31 12:10:00,11.76,11.77,11.69,11.71,961100.0,11.76,11.77,11.69,11.71,961100.0
2011-10-31 12:20:00,11.71,11.75,11.7,11.71,486500.0,11.71,11.75,11.7,11.71,486500.0
2011-10-31 12:30:00,11.72,11.74,11.7,11.72,361900.0,11.72,11.74,11.7,11.72,361900.0
2011-10-31 12:40:00,11.71,11.76,11.7,11.73,747600.0,11.71,11.76,11.7,11.73,747600.0
2011-10-31 12:50:00,11.73,11.81,11.72,11.75,724500.0,11.73,11.81,11.72,11.75,724500.0
2011-10-31 13:00:00,11.76,11.78,11.72,11.73,424200.0,11.76,11.78,11.72,11.73,424200.0
2011-10-31 13:10:00,11.74,11.77,11.69,11.69,501200.0,11.74,11.77,11.69,11.69,501200.0
2011-10-31 13:20:00,11.69,11.76,11.69,11.71,646100.0,11.69,11.76,11.69,11.71,646100.0
2011-10-31 13:30:00,11.71,11.77,11.7,11.75,621600.0,11.71,11.77,11.7,11.75,621600.0
2011-10-31 13:40:00,11.76,11.77,11.72,11.74,301000.0,11.76,11.77,11.72,11.74,301000.0
2011-10-31 13:50:00,11.74,11.75,11.7,11.71,315700.0,11.74,11.75,11.7,11.71,315700.0
2011-10-31 14:00:00,11.71,11.76,11.7,11.7,358400.0,11.71,11.76,11.7,11.7,358400.0
2011-10-31 14:10:00,11.71,11.75,11.7,11.73,460600.0,11.71,11.75,11.7,11.73,460600.0
2011-10-31 14:20:00,11.74,11.74,11.71,11.72,257600.0,11.74,11.74,11.71,11.72,257600.0
2011-10-31 14:30:00,11.72,11.75,11.71,11.75,492100.0,11.72,11.75,11.71,11.75,492100.0
2011-10-31 14:40:00,11.74,11.77,11.73,11.76,475300.0,11.74,11.77,11.73,11.76,475300.0
2011-10-31 14:50:00,11.75,11.79,11.74,11.75,452200.0,11.75,11.79,11.74,11.75,452200.0
2011-10-31 15:00:00,11.75,11.77,11.71,11.72,408800.0,11.75,11.77,11.71,11.72,408800.0
2011-10-31 15:10:00,11.72,11.79,11.71,11.73,1045100.0,11.72,11.79,11.71,11.73,1045100.0
2011-10-31 15:20:00,11.73,11.78,11.72,11.74,1122100.0,11.73,11.78,11.72,11.74,1122100.0
2011-10-31 15:30:00,11.74,11.76,11.72,11.74,1269800.0,11.74,11.76,11.72,11.74,1269800.0
2011-10-31 15:40:00,11.75,11.78,11.71,11.75,1411200.0,11.75,11.78,11.71,11.75,1411200.0
2011-10-31 15:50:00,11.74,11.79,11.72,11.73,2384900.0,11.74,11.79,11.72,11.73,2384900.0
2011-11-01 09:30:00,11.44,11.48,11.25,11.47,3344600.0,11.44,11.48,11.25,11.47,3344600.0
2011-11-01 09:40:00,11.47,11.5,11.42,11.44,1759100.0,11.47,11.5,11.42,11.44,1759100.0
2011-11-01 09:50:00,11.43,11.47,11.42,11.45,738500.0,11.43,11.47,11.42,11.45,738500.0
2011-11-01 10:00:00,11.44,11.45,11.39,11.41,1027600.0,11.44,11.45,11.39,11.41,1027600.0
2011-11-01 10:10:00,11.4,11.43,11.32,11.38,1106700.0,11.4,11.43,11.32,11.38,1106700.0
2011-11-01 10:20:00,11.38,11.39,11.34,11.37,837200.0,11.38,11.39,11.34,11.37,837200.0
2011-11-01 10:30:00,11.37,11.42,11.35,11.42,857500.0,11.37,11.42,11.35,11.42,857500.0
2011-11-01 10:40:00,11.41,11.43,11.36,11.38,697200.0,11.41,11.43,11.36,11.38,697200.0
2011-11-01 10:50:00,11.39,11.42,11.37,11.4,638400.0,11.39,11.42,11.37,11.4,638400.0
2011-11-01 11:00:00,11.4,11.46,11.39,11.41,1138900.0,11.4,11.46,11.39,11.41,1138900.0
2011-11-01 11:10:00,11.41,11.45,11.41,11.44,529200.0,11.41,11.45,11.41,11.44,529200.0
2011-11-01 11:20:00,11.44,11.47,11.41,11.44,657300.0,11.44,11.47,11.41,11.44,657300.0
2011-11-01 11:30:00,11.45,11.45,11.41,11.43,562100.0,11.45,11.45,11.41,11.43,562100.0
2011-11-01 11:40:00,11.43,11.43,11.38,11.4,698600.0,11.43,11.43,11.38,11.4,698600.0
2011-11-01 11:50:00,11.39,11.4,11.35,11.38,569100.0,11.39,11.4,11.35,11.38,569100.0
2011-11-01 12:00:00,11.38,11.39,11.34,11.38,691600.0,11.38,11.39,11.34,11.38,691600.0
2011-11-01 12:10:00,11.38,11.46,11.38,11.44,858900.0,11.38,11.46,11.38,11.44,858900.0
2011-11-01 12:20:00,11.44,11.46,11.42,11.45,490000.0,11.44,11.46,11.42,11.45,490000.0
2011-11-01 12:30:00,11.44,11.46,11.41,11.43,665000.0,11.44,11.46,11.41,11.43,665000.0
2011-11-01 12:40:00,11.43,11.45,11.4,11.41,468300.0,11.43,11.45,11.4,11.41,468300.0
2011-11-01 12:50:00,11.4,11.43,11.39,11.39,614600.0,11.4,11.43,11.39,11.39,614600.0
2011-11-01 13:00:00,11.39,11.42,11.38,11.41,419300.0,11.39,11.42,11.38,11.41,419300.0
2011-11-01 13:10:00,11.4,11.42,11.38,11.38,427000.0,11.4,11.42,11.38,11.38,427000.0
2011-11-01 13:20:00,11.39,11.43,11.36,11.43,546700.0,11.39,11.43,11.36,11.43,546700.0
2011-11-01 13:30:00,11.43,11.47,11.42,11.44,753200.0,11.43,11.47,11.42,11.44,753200.0
2011-11-01 13:40:00,11.45,11.54,11.45,11.53,928900.0,11.45,11.54,11.45,11.53,928900.0
2011-11-01 13:50:00,11.54,11.56,11.46,11.48,969500.0,11.54,11.56,11.46,11.48,969500.0
2011-11-01 14:00:00,11.48,11.53,11.46,11.52,520800.0,11.48,11.53,11.46,11.52,520800.0
2011-11-01 14:10:00,11.52,11.54,11.48,11.5,408800.0,11.52,11.54,11.48,11.5,408800.0
2011-11-01 14:20:00,11.51,11.54,11.48,11.5,590100.0,11.51,11.54,11.48,11.5,590100.0
2011-11-01 14:30:00,11.5,11.52,11.49,11.51,365400.0,11.5,11.52,11.49,11.51,365400.0
2011-11-01 14:40:00,11.5,11.55,11.5,11.52,714000.0,11.5,11.55,11.5,11.52,714000.0
2011-11-01 14:50:00,11.52,11.57,11.49,11.54,784700.0,11.52,11.57,11.49,11.54,784700.0
2011-11-01 15:00:00,11.54,11.56,11.46,11.47,694400.0,11.54,11.56,11.46,11.47,694400.0
2011-11-01 15:10:00,11.47,11.52,11.47,11.5,525700.0,11.47,11.52,11.47,11.5,525700.0
2011-11-01 15:20:00,11.5,11.51,11.45,11.48,387100.0,11.5,11.51,11.45,11.48,387100.0
2011-11-01 15:30:00,11.48,11.55,11.48,11.54,652400.0,11.48,11.55,11.48,11.54,652400.0
2011-11-01 15:40:00,11.54,11.54,11.44,11.46,1068900.0,11.54,11.54,11.44,11.46,1068900.0
2011-11-01 15:50:00,11.46,11.47,11.42,11.44,1738800.0,11.46,11.47,11.42,11.44,1738800.0
2011-11-02 09:30:00,11.53,11.62,11.44,11.47,1828400.0,11.53,11.62,11.44,11.47,1828400.0
2011-11-02 09:40:00,11.46,11.56,11.46,11.54,851200.0,11.46,11.56,11.46,11.54,851200.0
2011-11-02 09:50:00,11.54,11.6,11.51,11.59,758800.0,11.54,11.6,11.51,11.59,758800.0
2011-11-02 10:00:00,11.59,11.74,11.56,11.73,1451100.0,11.59,11.74,11.56,11.73,1451100.0
2011-11-02 10:10:00,11.72,11.74,11.67,11.7,1029700.0,11.72,11.74,11.67,11.7,1029700.0
2011-11-02 10:20:00,11.7,11.81,11.67,11.79,1941100.0,11.7,11.81,11.67,11.79,1941100.0
2011-11-02 10:30:00,11.79,11.91,11.78,11.9,2475900.0,11.79,11.91,11.78,11.9,2475900.0
2011-11-02 10:40:00,11.89,11.99,11.88,11.95,2765000.0,11.89,11.99,11.88,11.95,2765000.0
2011-11-02 10:50:00,11.94,12.0,11.91,11.92,1596700.0,11.94,12.0,11.91,11.92,1596700.0
2011-11-02 11:00:00,11.92,12.03,11.91,11.98,1711500.0,11.92,12.03,11.91,11.98,1711500.0
2011-11-02 11:10:00,11.98,12.06,11.95,12.04,1589000.0,11.98,12.06,11.95,12.04,1589000.0
2011-11-02 11:20:00,12.05,12.05,11.98,12.0,1044400.0,12.05,12.05,11.98,12.0,1044400.0
2011-11-02 11:30:00,12.0,12.01,11.95,11.98,717500.0,12.0,12.01,11.95,11.98,717500.0
2011-11-02 11:40:00,11.99,12.0,11.96,11.98,560700.0,11.99,12.0,11.96,11.98,560700.0
2011-11-02 11:50:00,11.98,12.03,11.96,11.99,732900.0,11.98,12.03,11.96,11.99,732900.0
2011-11-02 12:00:00,11.99,12.0,11.96,11.98,685300.0,11.99,12.0,11.96,11.98,685300.0
2011-11-02 12:10:00,11.98,12.03,11.97,11.98,666400.0,11.98,12.03,11.97,11.98,666400.0
2011-11-02 12:20:00,11.98,12.0,11.96,11.99,391300.0,11.98,12.0,11.96,11.99,391300.0
2011-11-02 12:30:00,11.99,12.03,11.96,12.02,680400.0,11.99,12.03,11.96,12.02,680400.0
2011-11-02 12:40:00,12.03,12.06,11.98,11.98,1032500.0,12.03,12.06,11.98,11.98,1032500.0
2011-11-02 12:50:00,11.98,11.99,11.93,11.93,803600.0,11.98,11.99,11.93,11.93,803600.0
2011-11-02 13:00:00,11.93,11.94,11.86,11.86,1437800.0,11.93,11.94,11.86,11.86,1437800.0
2011-11-02 13:10:00,11.86,11.91,11.86,11.88,502600.0,11.86,11.91,11.86,11.88,502600.0
2011-11-02 13:20:00,11.87,11.87,11.78,11.81,1467900.0,11.87,11.87,11.78,11.81,1467900.0
2011-11-02 13:30:00,11.81,11.85,11.8,11.84,420700.0,11.81,11.85,11.8,11.84,420700.0
2011-11-02 13:40:00,11.84,11.89,11.82,11.87,581700.0,11.84,11.89,11.82,11.87,581700.0
2011-11-02 13:50:00,11.88,11.88,11.83,11.84,268100.0,11.88,11.88,11.83,11.84,268100.0
2011-11-02 14:00:00,11.84,11.86,11.79,11.84,630000.0,11.84,11.86,11.79,11.84,630000.0
2011-11-02 14:10:00,11.84,11.85,11.8,11.83,455000.0,11.84,11.85,11.8,11.83,455000.0
2011-11-02 14:20:00,11.83,11.85,11.8,11.81,355600.0,11.83,11.85,11.8,11.81,355600.0
2011-11-02 14:30:00,11.8,11.88,11.8,11.84,550200.0,11.8,11.88,11.8,11.84,550200.0
2011-11-02 14:40:00,11.84,11.85,11.82,11.84,475300.0,11.84,11.85,11.82,11.84,475300.0
2011-11-02 14:50:00,11.84,11.88,11.84,11.86,669900.0,11.84,11.88,11.84,11.86,669900.0
2011-11-02 15:00:00,11.86,11.9,11.84,11.87,732200.0,11.86,11.9,11.84,11.87,732200.0
2011-11-02 15:10:00,11.87,11.9,11.85,11.88,800800.0,11.87,11.9,11.85,11.88,800800.0
2011-11-02 15:20:00,11.88,11.92,11.88,11.9,1001000.0,11.88,11.92,11.88,11.9,1001000.0
2011-11-02 15:30:00,11.9,11.9,11.83,11.87,1185800.0,11.9,11.9,11.83,11.87,1185800.0
2011-11-02 15:40:00,11.87,11.9,11.84,11.88,1383200.0,11.87,11.9,11.84,11.88,1383200.0
2011-11-02 15:50:00,11.88,11.93,11.88,11.91,1904000.0,11.88,11.93,11.88,11.91,1904000.0
2011-11-03 09:30:00,12.02,12.07,11.79,11.79,2062900.0,12.02,12.07,11.79,11.79,2062900.0
2011-11-03 09:40:00,11.79,11.79,11.69,11.73,2020200.0,11.79,11.79,11.69,11.73,2020200.0
2011-11-03 09:50:00,11.73,11.85,11.72,11.8,1724800.0,11.73,11.85,11.72,11.8,1724800.0
2011-11-03 10:00:00,11.79,11.87,11.77,11.87,1453900.0,11.79,11.87,11.77,11.87,1453900.0
2011-11-03 10:10:00,11.86,11.96,11.84,11.93,1479800.0,11.86,11.96,11.84,11.93,1479800.0
2011-11-03 10:20:00,11.93,12.06,11.87,12.0,4454800.0,11.93,12.06,11.87,12.0,4454800.0
2011-11-03 10:30:00,12.0,12.04,11.97,11.98,1631000.0,12.0,12.04,11.97,11.98,1631000.0
2011-11-03 10:40:00,11.98,12.02,11.96,12.0,1153600.0,11.98,12.02,11.96,12.0,1153600.0
2011-11-03 10:50:00,11.99,12.02,11.98,12.02,745500.0,11.99,12.02,11.98,12.02,745500.0
2011-11-03 11:00:00,12.02,12.19,12.0,12.15,2923900.0,12.02,12.19,12.0,12.15,2923900.0
2011-11-03 11:10:00,12.14,12.39,12.13,12.39,4652200.0,12.14,12.39,12.13,12.39,4652200.0
2011-11-03 11:20:00,12.39,12.44,12.21,12.38,3418800.0,12.39,12.44,12.21,12.38,3418800.0
2011-11-03 11:30:00,12.37,12.47,12.34,12.45,1873200.0,12.37,12.47,12.34,12.45,1873200.0
2011-11-03 11:40:00,12.45,12.5,12.43,12.49,2398200.0,12.45,12.5,12.43,12.49,2398200.0
2011-11-03 11:50:00,12.49,12.58,12.48,12.48,2483600.0,12.49,12.58,12.48,12.48,2483600.0
2011-11-03 12:00:00,12.48,12.49,12.35,12.41,2251900.0,12.48,12.49,12.35,12.41,2251900.0
2011-11-03 12:10:00,12.41,12.42,12.36,12.36,1014300.0,12.41,12.42,12.36,12.36,1014300.0
2011-11-03 12:20:00,12.37,12.49,12.34,12.47,1278200.0,12.37,12.49,12.34,12.47,1278200.0
2011-11-03 12:30:00,12.47,12.47,12.36,12.37,892500.0,12.47,12.47,12.36,12.37,892500.0
2011-11-03 12:40:00,12.37,12.46,12.37,12.45,765100.0,12.37,12.46,12.37,12.45,765100.0
2011-11-03 12:50:00,12.46,12.49,12.45,12.46,748300.0,12.46,12.49,12.45,12.46,748300.0
2011-11-03 13:00:00,12.46,12.47,12.39,12.41,569800.0,12.46,12.47,12.39,12.41,569800.0
2011-11-03 13:10:00,12.41,12.44,12.4,12.42,419300.0,12.41,12.44,12.4,12.42,419300.0
2011-11-03 13:20:00,12.42,12.48,12.4,12.46,731500.0,12.42,12.48,12.4,12.46,731500.0
2011-11-03 13:30:00,12.45,12.49,12.44,12.48,697200.0,12.45,12.49,12.44,12.48,697200.0
2011-11-03 13:40:00,12.48,12.55,12.48,12.53,1155000.0,12.48,12.55,12.48,12.53,1155000.0
2011-11-03 13:50:00,12.53,12.54,12.48,12.49,652400.0,12.53,12.54,12.48,12.49,652400.0
2011-11-03 14:00:00,12.49,12.61,12.48,12.61,1527400.0,12.49,12.61,12.48,12.61,1527400.0
2011-11-03 14:10:00,12.61,12.76,12.6,12.69,3294200.0,12.61,12.76,12.6,12.69,3294200.0
2011-11-03 14:20:00,12.69,12.71,12.64,12.71,1973300.0,12.69,12.71,12.64,12.71,1973300.0
2011-11-03 14:30:00,12.72,12.79,12.69,12.76,2455600.0,12.72,12.79,12.69,12.76,2455600.0
2011-11-03 14:40:00,12.76,12.82,12.69,12.72,3082100.0,12.76,12.82,12.69,12.72,3082100.0
2011-11-03 14:50:00,12.72,12.82,12.7,12.74,2580900.0,12.72,12.82,12.7,12.74,2580900.0
2011-11-03 15:00:00,12.75,12.83,12.74,12.8,2930900.0,12.75,12.83,12.74,12.8,2930900.0
2011-11-03 15:10:00,12.8,12.92,12.79,12.91,4319000.0,12.8,12.92,12.79,12.91,4319000.0
2011-11-03 15:20:00,12.91,12.92,12.84,12.85,3737300.0,12.91,12.92,12.84,12.85,3737300.0
2011-11-03 15:30:00,12.84,12.88,12.82,12.87,2845500.0,12.84,12.88,12.82,12.87,2845500.0
2011-11-03 15:40:00,12.87,13.01,12.85,13.01,4426100.0,12.87,13.01,12.85,13.01,4426100.0
2011-11-03 15:50:00,13.01,13.23,12.98,13.19,9721600.0,13.01,13.23,12.98,13.19,9721600.0
2011-11-04 09:30:00,13.05,13.27,12.86,12.86,6274800.0,13.05,13.27,12.86,12.86,6274800.0
2011-11-04 09:40:00,12.86,12.98,12.83,12.93,3327800.0,12.86,12.98,12.83,12.93,3327800.0
2011-11-04 09:50:00,12.93,12.94,12.74,12.79,3358600.0,12.93,12.94,12.74,12.79,3358600.0
2011-11-04 10:00:00,12.79,12.84,12.78,12.79,1728300.0,12.79,12.84,12.78,12.79,1728300.0
2011-11-04 10:10:00,12.79,12.79,12.66,12.69,2835700.0,12.79,12.79,12.66,12.69,2835700.0
2011-11-04 10:20:00,12.7,12.7,12.57,12.61,3220700.0,12.7,12.7,12.57,12.61,3220700.0
2011-11-04 10:30:00,12.6,12.62,12.54,12.58,2692900.0,12.6,12.62,12.54,12.58,2692900.0
2011-11-04 10:40:00,12.58,12.67,12.55,12.63,2534000.0,12.58,12.67,12.55,12.63,2534000.0
2011-11-04 10:50:00,12.63,12.65,12.55,12.59,1534400.0,12.63,12.65,12.55,12.59,1534400.0
2011-11-04 11:00:00,12.59,12.7,12.58,12.68,1542100.0,12.59,12.7,12.58,12.68,1542100.0
2011-11-04 11:10:00,12.67,12.69,12.63,12.67,1046500.0,12.67,12.69,12.63,12.67,1046500.0
2011-11-04 11:20:00,12.67,12.67,12.59,12.61,1233400.0,12.67,12.67,12.59,12.61,1233400.0
2011-11-04 11:30:00,12.61,12.64,12.61,12.63,1253000.0,12.61,12.64,12.61,12.63,1253000.0
2011-11-04 11:40:00,12.62,12.69,12.58,12.65,1244600.0,12.62,12.69,12.58,12.65,1244600.0
2011-11-04 11:50:00,12.65,12.78,12.65,12.78,1784300.0,12.65,12.78,12.65,12.78,1784300.0
2011-11-04 12:00:00,12.78,12.83,12.76,12.77,1471400.0,12.78,12.83,12.76,12.77,1471400.0
2011-11-04 12:10:00,12.77,12.82,12.74,12.81,1054900.0,12.77,12.82,12.74,12.81,1054900.0
2011-11-04 12:20:00,12.81,12.86,12.81,12.84,1168300.0,12.81,12.86,12.81,12.84,1168300.0
2011-11-04 12:30:00,12.83,12.86,12.79,12.8,687400.0,12.83,12.86,12.79,12.8,687400.0
2011-11-04 12:40:00,12.79,12.83,12.72,12.74,1001700.0,12.79,12.83,12.72,12.74,1001700.0
2011-11-04 12:50:00,12.74,12.81,12.72,12.78,842800.0,12.74,12.81,12.72,12.78,842800.0
2011-11-04 13:00:00,12.78,12.83,12.73,12.82,1131200.0,12.78,12.83,12.73,12.82,1131200.0
2011-11-04 13:10:00,12.83,12.93,12.82,12.92,1717100.0,12.83,12.93,12.82,12.92,1717100.0
2011-11-04 13:20:00,12.92,12.95,12.91,12.94,1122100.0,12.92,12.95,12.91,12.94,1122100.0
2011-11-04 13:30:00,12.94,12.97,12.92,12.97,1071000.0,12.94,12.97,12.92,12.97,1071000.0
2011-11-04 13:40:00,12.97,13.1,12.97,13.08,2850400.0,12.97,13.1,12.97,13.08,2850400.0
2011-11-04 13:50:00,13.08,13.18,13.08,13.12,2229500.0,13.08,13.18,13.08,13.12,2229500.0
2011-11-04 14:00:00,13.12,13.14,13.02,13.03,1577100.0,13.12,13.14,13.02,13.03,1577100.0
2011-11-04 14:10:00,13.03,13.07,13.0,13.07,1535100.0,13.03,13.07,13.0,13.07,1535100.0
2011-11-04 14:20:00,13.07,13.09,13.04,13.06,1088500.0,13.07,13.09,13.04,13.06,1088500.0
2011-11-04 14:30:00,13.06,13.08,12.92,12.94,2487100.0,13.06,13.08,12.92,12.94,2487100.0
2011-11-04 14:40:00,12.95,13.01,12.94,13.0,1624000.0,12.95,13.01,12.94,13.0,1624000.0
2011-11-04 14:50:00,13.0,13.02,12.98,12.99,916300.0,13.0,13.02,12.98,12.99,916300.0
2011-11-04 15:00:00,12.99,12.99,12.82,12.84,2179100.0,12.99,12.99,12.82,12.84,2179100.0
2011-11-04 15:10:00,12.84,12.89,12.8,12.86,2053800.0,12.84,12.89,12.8,12.86,2053800.0
2011-11-04 15:20:00,12.86,12.93,12.79,12.87,2567600.0,12.86,12.93,12.79,12.87,2567600.0
2011-11-04 15:30:00,12.87,12.91,12.84,12.86,2340100.0,12.87,12.91,12.84,12.86,2340100.0
2011-11-04 15:40:00,12.86,12.96,12.86,12.9,2854600.0,12.86,12.96,12.86,12.9,2854600.0
2011-11-04 15:50:00,12.9,12.9,12.84,12.86,2774100.0,12.9,12.9,12.84,12.86,2774100.0
2011-11-07 09:30:00,13.0,13.34,12.94,13.32,4169200.0,13.0,13.34,12.94,13.32,4169200.0
2011-11-07 09:40:00,13.32,13.41,13.21,13.24,3008600.0,13.32,13.41,13.21,13.24,3008600.0
2011-11-07 09:50:00,13.22,13.24,13.12,13.13,1701000.0,13.22,13.24,13.12,13.13,1701000.0
2011-11-07 10:00:00,13.13,13.16,13.01,13.07,1792700.0,13.13,13.16,13.01,13.07,1792700.0
2011-11-07 10:10:00,13.07,13.08,12.98,13.03,1323000.0,13.07,13.08,12.98,13.03,1323000.0
2011-11-07 10:20:00,13.02,13.07,12.96,13.0,1382500.0,13.02,13.07,12.96,13.0,1382500.0
2011-11-07 10:30:00,13.0,13.06,12.96,13.0,1339800.0,13.0,13.06,12.96,13.0,1339800.0
2011-11-07 10:40:00,13.0,13.03,12.98,13.01,741300.0,13.0,13.03,12.98,13.01,741300.0
2011-11-07 10:50:00,13.0,13.06,12.99,13.0,880600.0,13.0,13.06,12.99,13.0,880600.0
2011-11-07 11:00:00,13.0,13.06,12.99,13.01,1005200.0,13.0,13.06,12.99,13.01,1005200.0
2011-11-07 11:10:00,13.01,13.03,13.0,13.02,644700.0,13.01,13.03,13.0,13.02,644700.0
2011-11-07 11:20:00,13.02,13.03,12.97,13.01,862400.0,13.02,13.03,12.97,13.01,862400.0
2011-11-07 11:30:00,13.01,13.04,12.99,12.99,577500.0,13.01,13.04,12.99,12.99,577500.0
2011-11-07 11:40:00,12.99,13.02,12.99,13.0,588700.0,12.99,13.02,12.99,13.0,588700.0
2011-11-07 11:50:00,13.01,13.02,12.98,13.01,465500.0,13.01,13.02,12.98,13.01,465500.0
2011-11-07 12:00:00,13.01,13.18,13.0,13.16,1960000.0,13.01,13.18,13.0,13.16,1960000.0
2011-11-07 12:10:00,13.15,13.15,13.02,13.07,1080100.0,13.15,13.15,13.02,13.07,1080100.0
2011-11-07 12:20:00,13.06,13.1,13.04,13.06,576100.0,13.06,13.1,13.04,13.06,576100.0
2011-11-07 12:30:00,13.06,13.07,13.04,13.06,417200.0,13.06,13.07,13.04,13.06,417200.0
2011-11-07 12:40:00,13.06,13.12,13.05,13.11,616000.0,13.06,13.12,13.05,13.11,616000.0
2011-11-07 12:50:00,13.1,13.2,13.1,13.17,1509900.0,13.1,13.2,13.1,13.17,1509900.0
2011-11-07 13:00:00,13.16,13.19,13.15,13.16,413700.0,13.16,13.19,13.15,13.16,413700.0
2011-11-07 13:10:00,13.16,13.18,13.14,13.14,432600.0,13.16,13.18,13.14,13.14,432600.0
2011-11-07 13:20:00,13.14,13.14,13.07,13.09,646100.0,13.14,13.14,13.07,13.09,646100.0
2011-11-07 13:30:00,13.09,13.12,13.04,13.04,535500.0,13.09,13.12,13.04,13.04,535500.0
2011-11-07 13:40:00,13.04,13.05,12.98,13.01,769300.0,13.04,13.05,12.98,13.01,769300.0
2011-11-07 13:50:00,13.01,13.09,12.98,13.06,938000.0,13.01,13.09,12.98,13.06,938000.0
2011-11-07 14:00:00,13.05,13.09,13.01,13.02,682500.0,13.05,13.09,13.01,13.02,682500.0
2011-11-07 14:10:00,13.03,13.07,12.99,13.0,651700.0,13.03,13.07,12.99,13.0,651700.0
2011-11-07 14:20:00,13.0,13.04,12.99,12.99,577500.0,13.0,13.04,12.99,12.99,577500.0
2011-11-07 14:30:00,13.0,13.02,12.96,12.99,968100.0,13.0,13.02,12.96,12.99,968100.0
2011-11-07 14:40:00,12.97,13.0,12.94,12.97,898800.0,12.97,13.0,12.94,12.97,898800.0
2011-11-07 14:50:00,12.97,13.03,12.96,12.99,854700.0,12.97,13.03,12.96,12.99,854700.0
2011-11-07 15:00:00,12.99,13.02,12.97,12.99,633500.0,12.99,13.02,12.97,12.99,633500.0
2011-11-07 15:10:00,12.99,13.01,12.92,12.92,1026900.0,12.99,13.01,12.92,12.92,1026900.0
2011-11-07 15:20:00,12.92,12.97,12.86,12.87,1718500.0,12.92,12.97,12.86,12.87,1718500.0
2011-11-07 15:30:00,12.87,12.95,12.85,12.94,1732500.0,12.87,12.95,12.85,12.94,1732500.0
2011-11-07 15:40:00,12.94,12.95,12.9,12.93,1245300.0,12.94,12.95,12.9,12.93,1245300.0
2011-11-07 15:50:00,12.93,13.0,12.9,12.98,2834300.0,12.93,13.0,12.9,12.98,2834300.0
2011-11-08 09:30:00,13.05,13.22,13.0,13.21,2330300.0,13.05,13.22,13.0,13.21,2330300.0
2011-11-08 09:40:00,13.22,13.23,13.0,13.03,2003400.0,13.22,13.23,13.0,13.03,2003400.0
2011-11-08 09:50:00,13.04,13.08,13.0,13.03,1088500.0,13.04,13.08,13.0,13.03,1088500.0
2011-11-08 10:00:00,13.03,13.04,12.97,12.99,1277500.0,13.03,13.04,12.97,12.99,1277500.0
2011-11-08 10:10:00,12.99,13.06,12.96,13.06,1246700.0,12.99,13.06,12.96,13.06,1246700.0
2011-11-08 10:20:00,13.05,13.06,12.96,13.0,597800.0,13.05,13.06,12.96,13.0,597800.0
2011-11-08 10:30:00,12.99,13.04,12.97,13.01,510300.0,12.99,13.04,12.97,13.01,510300.0
2011-11-08 10:40:00,13.02,13.05,12.99,13.05,557900.0,13.02,13.05,12.99,13.05,557900.0
2011-11-08 10:50:00,13.05,13.11,13.04,13.06,910700.0,13.05,13.11,13.04,13.06,910700.0
2011-11-08 11:00:00,13.05,13.07,13.0,13.01,392000.0,13.05,13.07,13.0,13.01,392000.0
2011-11-08 11:10:00,13.01,13.01,12.98,12.99,568400.0,13.01,13.01,12.98,12.99,568400.0
2011-11-08 11:20:00,13.0,13.04,12.99,13.02,482300.0,13.0,13.04,12.99,13.02,482300.0
2011-11-08 11:30:00,13.02,13.03,13.0,13.0,273700.0,13.02,13.03,13.0,13.0,273700.0
2011-11-08 11:40:00,13.0,13.06,12.99,13.04,601300.0,13.0,13.06,12.99,13.04,601300.0
2011-11-08 11:50:00,13.05,13.09,13.02,13.05,796600.0,13.05,13.09,13.02,13.05,796600.0
2011-11-08 12:00:00,13.05,13.1,13.02,13.08,315700.0,13.05,13.1,13.02,13.08,315700.0
2011-11-08 12:10:00,13.08,13.09,13.05,13.05,221200.0,13.08,13.09,13.05,13.05,221200.0
2011-11-08 12:20:00,13.05,13.06,13.03,13.04,249900.0,13.05,13.06,13.03,13.04,249900.0
2011-11-08 12:30:00,13.03,13.06,13.01,13.03,275100.0,13.03,13.06,13.01,13.03,275100.0
2011-11-08 12:40:00,13.03,13.03,12.99,13.0,361900.0,13.03,13.03,12.99,13.0,361900.0
2011-11-08 12:50:00,13.0,13.02,12.99,12.99,275800.0,13.0,13.02,12.99,12.99,275800.0
2011-11-08 13:00:00,13.0,13.03,12.98,12.99,326900.0,13.0,13.03,12.98,12.99,326900.0
2011-11-08 13:10:00,12.98,13.0,12.96,12.98,389200.0,12.98,13.0,12.96,12.98,389200.0
2011-11-08 13:20:00,12.97,12.99,12.91,12.92,691600.0,12.97,12.99,12.91,12.92,691600.0
2011-11-08 13:30:00,12.92,12.93,12.81,12.85,1546300.0,12.92,12.93,12.81,12.85,1546300.0
2011-11-08 13:40:00,12.85,12.92,12.85,12.9,881300.0,12.85,12.92,12.85,12.9,881300.0
2011-11-08 13:50:00,12.9,12.95,12.89,12.91,555800.0,12.9,12.95,12.89,12.91,555800.0
2011-11-08 14:00:00,12.91,12.94,12.86,12.9,623700.0,12.91,12.94,12.86,12.9,623700.0
2011-11-08 14:10:00,12.9,12.93,12.89,12.9,362600.0,12.9,12.93,12.89,12.9,362600.0
2011-11-08 14:20:00,12.9,12.94,12.89,12.93,429800.0,12.9,12.94,12.89,12.93,429800.0
2011-11-08 14:30:00,12.94,12.96,12.88,12.9,649600.0,12.94,12.96,12.88,12.9,649600.0
2011-11-08 14:40:00,12.9,12.91,12.87,12.89,581000.0,12.9,12.91,12.87,12.89,581000.0
2011-11-08 14:50:00,12.89,12.91,12.88,12.9,383600.0,12.89,12.91,12.88,12.9,383600.0
2011-11-08 15:00:00,12.9,12.92,12.86,12.91,726600.0,12.9,12.92,12.86,12.91,726600.0
2011-11-08 15:10:00,12.92,12.95,12.9,12.93,749000.0,12.92,12.95,12.9,12.93,749000.0
2011-11-08 15:20:00,12.93,12.95,12.88,12.9,881300.0,12.93,12.95,12.88,12.9,881300.0
2011-11-08 15:30:00,12.91,12.94,12.89,12.9,763700.0,12.91,12.94,12.89,12.9,763700.0
2011-11-08 15:40:00,12.9,12.94,12.87,12.89,1780800.0,12.9,12.94,12.87,12.89,1780800.0
2011-11-08 15:50:00,12.9,12.94,12.9,12.92,1712900.0,12.9,12.94,12.9,12.92,1712900.0
2011-11-09 09:30:00,12.71,12.89,12.69,12.88,2535400.0,12.71,12.89,12.69,12.88,2535400.0
2011-11-09 09:40:00,12.89,12.92,12.79,12.82,1827000.0,12.89,12.92,12.79,12.82,1827000.0
2011-11-09 09:50:00,12.82,12.83,12.73,12.79,1286600.0,12.82,12.83,12.73,12.79,1286600.0
2011-11-09 10:00:00,12.77,12.8,12.71,12.72,937300.0,12.77,12.8,12.71,12.72,937300.0
2011-11-09 10:10:00,12.72,12.75,12.7,12.72,753900.0,12.72,12.75,12.7,12.72,753900.0
2011-11-09 10:20:00,12.71,12.75,12.71,12.72,492800.0,12.71,12.75,12.71,12.72,492800.0
2011-11-09 10:30:00,12.72,12.73,12.68,12.71,1134000.0,12.72,12.73,12.68,12.71,1134000.0
2011-11-09 10:40:00,12.72,12.78,12.71,12.78,835100.0,12.72,12.78,12.71,12.78,835100.0
2011-11-09 10:50:00,12.78,12.81,12.77,12.79,731500.0,12.78,12.81,12.77,12.79,731500.0
2011-11-09 11:00:00,12.79,12.84,12.78,12.84,609700.0,12.79,12.84,12.78,12.84,609700.0
2011-11-09 11:10:00,12.83,12.89,12.81,12.86,688800.0,12.83,12.89,12.81,12.86,688800.0
2011-11-09 11:20:00,12.87,12.9,12.82,12.84,706300.0,12.87,12.9,12.82,12.84,706300.0
2011-11-09 11:30:00,12.84,12.88,12.81,12.87,359800.0,12.84,12.88,12.81,12.87,359800.0
2011-11-09 11:40:00,12.86,12.89,12.84,12.88,399700.0,12.86,12.89,12.84,12.88,399700.0
2011-11-09 11:50:00,12.88,12.91,12.85,12.87,600600.0,12.88,12.91,12.85,12.87,600600.0
2011-11-09 12:00:00,12.87,12.88,12.85,12.85,333200.0,12.87,12.88,12.85,12.85,333200.0
2011-11-09 12:10:00,12.85,12.87,12.81,12.83,296100.0,12.85,12.87,12.81,12.83,296100.0
2011-11-09 12:20:00,12.83,12.85,12.78,12.79,480900.0,12.83,12.85,12.78,12.79,480900.0
2011-11-09 12:30:00,12.8,12.81,12.79,12.79,186900.0,12.8,12.81,12.79,12.79,186900.0
2011-11-09 12:40:00,12.79,12.8,12.76,12.78,383600.0,12.79,12.8,12.76,12.78,383600.0
2011-11-09 12:50:00,12.78,12.83,12.78,12.79,297500.0,12.78,12.83,12.78,12.79,297500.0
2011-11-09 13:00:00,12.79,12.8,12.78,12.78,259000.0,12.79,12.8,12.78,12.78,259000.0
2011-11-09 13:10:00,12.78,12.78,12.72,12.72,418600.0,12.78,12.78,12.72,12.72,418600.0
2011-11-09 13:20:00,12.72,12.73,12.71,12.72,339500.0,12.72,12.73,12.71,12.72,339500.0
2011-11-09 13:30:00,12.72,12.74,12.71,12.72,304500.0,12.72,12.74,12.71,12.72,304500.0
2011-11-09 13:40:00,12.72,12.74,12.7,12.7,415800.0,12.72,12.74,12.7,12.7,415800.0
2011-11-09 13:50:00,12.7,12.71,12.64,12.68,544600.0,12.7,12.71,12.64,12.68,544600.0
2011-11-09 14:00:00,12.68,12.68,12.58,12.58,693000.0,12.68,12.68,12.58,12.58,693000.0
2011-11-09 14:10:00,12.58,12.65,12.57,12.63,973000.0,12.58,12.65,12.57,12.63,973000.0
2011-11-09 14:20:00,12.63,12.65,12.58,12.6,626500.0,12.63,12.65,12.58,12.6,626500.0
2011-11-09 14:30:00,12.59,12.64,12.57,12.58,695800.0,12.59,12.64,12.57,12.58,695800.0
2011-11-09 14:40:00,12.59,12.64,12.57,12.61,505400.0,12.59,12.64,12.57,12.61,505400.0
2011-11-09 14:50:00,12.61,12.62,12.58,12.59,365400.0,12.61,12.62,12.58,12.59,365400.0
2011-11-09 15:00:00,12.59,12.63,12.57,12.61,439600.0,12.59,12.63,12.57,12.61,439600.0
2011-11-09 15:10:00,12.61,12.62,12.59,12.61,480900.0,12.61,12.62,12.59,12.61,480900.0
2011-11-09 15:20:00,12.61,12.64,12.6,12.61,877100.0,12.61,12.64,12.6,12.61,877100.0
2011-11-09 15:30:00,12.61,12.63,12.58,12.58,984900.0,12.61,12.63,12.58,12.58,984900.0
2011-11-09 15:40:00,12.58,12.61,12.57,12.58,1207500.0,12.58,12.61,12.57,12.58,1207500.0
2011-11-09 15:50:00,12.58,12.61,12.57,12.58,1581300.0,12.58,12.61,12.57,12.58,1581300.0
2011-11-10 09:30:00,12.75,12.84,12.58,12.79,2520000.0,12.75,12.84,12.58,12.79,2520000.0
2011-11-10 09:40:00,12.79,12.89,12.76,12.81,1624700.0,12.79,12.89,12.76,12.81,1624700.0
2011-11-10 09:50:00,12.82,12.83,12.69,12.73,1031800.0,12.82,12.83,12.69,12.73,1031800.0
2011-11-10 10:00:00,12.73,12.87,12.7,12.85,1346800.0,12.73,12.87,12.7,12.85,1346800.0
2011-11-10 10:10:00,12.85,12.87,12.78,12.84,1003100.0,12.85,12.87,12.78,12.84,1003100.0
2011-11-10 10:20:00,12.84,12.9,12.74,12.84,1459500.0,12.84,12.9,12.74,12.84,1459500.0
2011-11-10 10:30:00,12.83,12.84,12.71,12.78,1561000.0,12.83,12.84,12.71,12.78,1561000.0
2011-11-10 10:40:00,12.78,12.8,12.69,12.7,819700.0,12.78,12.8,12.69,12.7,819700.0
2011-11-10 10:50:00,12.7,12.75,12.64,12.72,1065400.0,12.7,12.75,12.64,12.72,1065400.0
2011-11-10 11:00:00,12.72,12.79,12.71,12.72,662900.0,12.72,12.79,12.71,12.72,662900.0
2011-11-10 11:10:00,12.72,12.74,12.64,12.66,494200.0,12.72,12.74,12.64,12.66,494200.0
2011-11-10 11:20:00,12.67,12.68,12.63,12.66,514500.0,12.67,12.68,12.63,12.66,514500.0
2011-11-10 11:30:00,12.66,12.69,12.6,12.63,533400.0,12.66,12.69,12.6,12.63,533400.0
2011-11-10 11:40:00,12.63,12.66,12.61,12.64,721700.0,12.63,12.66,12.61,12.64,721700.0
2011-11-10 11:50:00,12.63,12.66,12.63,12.64,320600.0,12.63,12.66,12.63,12.64,320600.0
2011-11-10 12:00:00,12.64,12.66,12.6,12.64,534800.0,12.64,12.66,12.6,12.64,534800.0
2011-11-10 12:10:00,12.64,12.65,12.59,12.62,323400.0,12.64,12.65,12.59,12.62,323400.0
2011-11-10 12:20:00,12.62,12.62,12.58,12.6,366100.0,12.62,12.62,12.58,12.6,366100.0
2011-11-10 12:30:00,12.59,12.6,12.38,12.47,1920100.0,12.59,12.6,12.38,12.47,1920100.0
2011-11-10 12:40:00,12.47,12.47,12.38,12.38,585900.0,12.47,12.47,12.38,12.38,585900.0
2011-11-10 12:50:00,12.38,12.44,12.37,12.38,1029000.0,12.38,12.44,12.37,12.38,1029000.0
2011-11-10 13:00:00,12.38,12.43,12.36,12.43,754600.0,12.38,12.43,12.36,12.43,754600.0
2011-11-10 13:10:00,12.42,12.48,12.42,12.46,842100.0,12.42,12.48,12.42,12.46,842100.0
2011-11-10 13:20:00,12.47,12.47,12.37,12.42,585200.0,12.47,12.47,12.37,12.42,585200.0
2011-11-10 13:30:00,12.42,12.43,12.39,12.4,386400.0,12.42,12.43,12.39,12.4,386400.0
2011-11-10 13:40:00,12.4,12.45,12.39,12.41,364000.0,12.4,12.45,12.39,12.41,364000.0
2011-11-10 13:50:00,12.4,12.41,12.38,12.41,436800.0,12.4,12.41,12.38,12.41,436800.0
2011-11-10 14:00:00,12.41,12.43,12.33,12.34,827400.0,12.41,12.43,12.33,12.34,827400.0
2011-11-10 14:10:00,12.34,12.36,12.32,12.34,652400.0,12.34,12.36,12.32,12.34,652400.0
2011-11-10 14:20:00,12.33,12.35,12.26,12.27,791000.0,12.33,12.35,12.26,12.27,791000.0
2011-11-10 14:30:00,12.27,12.29,12.25,12.26,727300.0,12.27,12.29,12.25,12.26,727300.0
2011-11-10 14:40:00,12.27,12.28,12.17,12.19,996100.0,12.27,12.28,12.17,12.19,996100.0
2011-11-10 14:50:00,12.19,12.2,12.12,12.12,1449000.0,12.19,12.2,12.12,12.12,1449000.0
2011-11-10 15:00:00,12.12,12.2,12.12,12.16,1055600.0,12.12,12.2,12.12,12.16,1055600.0
2011-11-10 15:10:00,12.16,12.23,12.15,12.21,685300.0,12.16,12.23,12.15,12.21,685300.0
2011-11-10 15:20:00,12.21,12.28,12.18,12.27,975800.0,12.21,12.28,12.18,12.27,975800.0
2011-11-10 15:30:00,12.27,12.29,12.22,12.25,1260000.0,12.27,12.29,12.22,12.25,1260000.0
2011-11-10 15:40:00,12.24,12.25,12.17,12.18,2069900.0,12.24,12.25,12.17,12.18,2069900.0
2011-11-10 15:50:00,12.18,12.24,12.15,12.16,3204600.0,12.18,12.24,12.15,12.16,3204600.0
2011-11-11 09:30:00,12.24,12.27,11.99,12.07,2706200.0,12.24,12.27,11.99,12.07,2706200.0
2011-11-11 09:40:00,12.07,12.23,12.06,12.11,1708000.0,12.07,12.23,12.06,12.11,1708000.0
2011-11-11 09:50:00,12.11,12.16,12.06,12.07,1212400.0,12.11,12.16,12.06,12.07,1212400.0
2011-11-11 10:00:00,12.07,12.15,11.96,12.14,2120300.0,12.07,12.15,11.96,12.14,2120300.0
2011-11-11 10:10:00,12.14,12.2,12.13,12.14,1311100.0,12.14,12.2,12.13,12.14,1311100.0
2011-11-11 10:20:00,12.15,12.29,12.12,12.26,1348900.0,12.15,12.29,12.12,12.26,1348900.0
2011-11-11 10:30:00,12.26,12.31,12.24,12.29,1703800.0,12.26,12.31,12.24,12.29,1703800.0
2011-11-11 10:40:00,12.3,12.34,12.27,12.3,1422400.0,12.3,12.34,12.27,12.3,1422400.0
2011-11-11 10:50:00,12.29,12.3,12.21,12.21,1017800.0,12.29,12.3,12.21,12.21,1017800.0
2011-11-11 11:00:00,12.21,12.25,12.16,12.16,795900.0,12.21,12.25,12.16,12.16,795900.0
2011-11-11 11:10:00,12.17,12.2,12.14,12.19,875700.0,12.17,12.2,12.14,12.19,875700.0
2011-11-11 11:20:00,12.19,12.21,12.14,12.16,528500.0,12.19,12.21,12.14,12.16,528500.0
2011-11-11 11:30:00,12.17,12.21,12.15,12.21,413000.0,12.17,12.21,12.15,12.21,413000.0
2011-11-11 11:40:00,12.2,12.27,12.19,12.22,694400.0,12.2,12.27,12.19,12.22,694400.0
2011-11-11 11:50:00,12.22,12.22,12.18,12.19,471800.0,12.22,12.22,12.18,12.19,471800.0
2011-11-11 12:00:00,12.19,12.22,12.18,12.2,379400.0,12.19,12.22,12.18,12.2,379400.0
2011-11-11 12:10:00,12.21,12.24,12.19,12.23,461300.0,12.21,12.24,12.19,12.23,461300.0
2011-11-11 12:20:00,12.24,12.26,12.22,12.25,469700.0,12.24,12.26,12.22,12.25,469700.0
2011-11-11 12:30:00,12.25,12.29,12.23,12.29,558600.0,12.25,12.29,12.23,12.29,558600.0
2011-11-11 12:40:00,12.29,12.35,12.29,12.33,852600.0,12.29,12.35,12.29,12.33,852600.0
2011-11-11 12:50:00,12.33,12.41,12.32,12.39,1092700.0,12.33,12.41,12.32,12.39,1092700.0
2011-11-11 13:00:00,12.39,12.46,12.37,12.41,977900.0,12.39,12.46,12.37,12.41,977900.0
2011-11-11 13:10:00,12.42,12.49,12.42,12.43,917700.0,12.42,12.49,12.42,12.43,917700.0
2011-11-11 13:20:00,12.43,12.44,12.37,12.41,865900.0,12.43,12.44,12.37,12.41,865900.0
2011-11-11 13:30:00,12.41,12.45,12.41,12.41,601300.0,12.41,12.45,12.41,12.41,601300.0
2011-11-11 13:40:00,12.41,12.49,12.41,12.47,597800.0,12.41,12.49,12.41,12.47,597800.0
2011-11-11 13:50:00,12.47,12.5,12.45,12.49,592900.0,12.47,12.5,12.45,12.49,592900.0
2011-11-11 14:00:00,12.48,12.56,12.48,12.56,968800.0,12.48,12.56,12.48,12.56,968800.0
2011-11-11 14:10:00,12.55,12.56,12.51,12.53,788900.0,12.55,12.56,12.51,12.53,788900.0
2011-11-11 14:20:00,12.53,12.55,12.47,12.54,1338400.0,12.53,12.55,12.47,12.54,1338400.0
2011-11-11 14:30:00,12.54,12.55,12.51,12.52,860300.0,12.54,12.55,12.51,12.52,860300.0
2011-11-11 14:40:00,12.52,12.54,12.51,12.51,306600.0,12.52,12.54,12.51,12.51,306600.0
2011-11-11 14:50:00,12.52,12.52,12.48,12.51,597100.0,12.52,12.52,12.48,12.51,597100.0
2011-11-11 15:00:00,12.5,12.5,12.47,12.48,571200.0,12.5,12.5,12.47,12.48,571200.0
2011-11-11 15:10:00,12.48,12.49,12.47,12.48,491400.0,12.48,12.49,12.47,12.48,491400.0
2011-11-11 15:20:00,12.48,12.52,12.48,12.51,726600.0,12.48,12.52,12.48,12.51,726600.0
2011-11-11 15:30:00,12.52,12.53,12.51,12.53,840700.0,12.52,12.53,12.51,12.53,840700.0
2011-11-11 15:40:00,12.53,12.54,12.51,12.53,877800.0,12.53,12.54,12.51,12.53,877800.0
2011-11-11 15:50:00,12.53,12.54,12.5,12.53,1854300.0,12.53,12.54,12.5,12.53,1854300.0
2011-11-14 09:30:00,12.57,12.59,12.34,12.44,2192400.0,12.57,12.59,12.34,12.44,2192400.0
2011-11-14 09:40:00,12.45,12.49,12.39,12.42,1367100.0,12.45,12.49,12.39,12.42,1367100.0
2011-11-14 09:50:00,12.41,12.46,12.36,12.45,812700.0,12.41,12.46,12.36,12.45,812700.0
2011-11-14 10:00:00,12.45,12.51,12.43,12.47,688800.0,12.45,12.51,12.43,12.47,688800.0
2011-11-14 10:10:00,12.48,12.49,12.41,12.42,682500.0,12.48,12.49,12.41,12.42,682500.0
2011-11-14 10:20:00,12.42,12.44,12.32,12.34,975100.0,12.42,12.44,12.32,12.34,975100.0
2011-11-14 10:30:00,12.34,12.36,12.29,12.35,685300.0,12.34,12.36,12.29,12.35,685300.0
2011-11-14 10:40:00,12.34,12.35,12.29,12.34,371700.0,12.34,12.35,12.29,12.34,371700.0
2011-11-14 10:50:00,12.33,12.37,12.32,12.35,263900.0,12.33,12.37,12.32,12.35,263900.0
2011-11-14 11:00:00,12.34,12.37,12.32,12.35,369600.0,12.34,12.37,12.32,12.35,369600.0
2011-11-14 11:10:00,12.35,12.35,12.31,12.31,291200.0,12.35,12.35,12.31,12.31,291200.0
2011-11-14 11:20:00,12.31,12.33,12.29,12.29,339500.0,12.31,12.33,12.29,12.29,339500.0
2011-11-14 11:30:00,12.3,12.34,12.27,12.32,566300.0,12.3,12.34,12.27,12.32,566300.0
2011-11-14 11:40:00,12.32,12.33,12.24,12.28,493500.0,12.32,12.33,12.24,12.28,493500.0
2011-11-14 11:50:00,12.28,12.29,12.24,12.26,408100.0,12.28,12.29,12.24,12.26,408100.0
2011-11-14 12:00:00,12.26,12.3,12.25,12.28,296800.0,12.26,12.3,12.25,12.28,296800.0
2011-11-14 12:10:00,12.28,12.32,12.26,12.27,443800.0,12.28,12.32,12.26,12.27,443800.0
2011-11-14 12:20:00,12.27,12.28,12.23,12.25,404600.0,12.27,12.28,12.23,12.25,404600.0
2011-11-14 12:30:00,12.25,12.28,12.23,12.27,216300.0,12.25,12.28,12.23,12.27,216300.0
2011-11-14 12:40:00,12.27,12.28,12.24,12.26,111300.0,12.27,12.28,12.24,12.26,111300.0
2011-11-14 12:50:00,12.26,12.31,12.25,12.3,360500.0,12.26,12.31,12.25,12.3,360500.0
2011-11-14 13:00:00,12.29,12.29,12.25,12.27,186900.0,12.29,12.29,12.25,12.27,186900.0
2011-11-14 13:10:00,12.26,12.29,12.25,12.28,165900.0,12.26,12.29,12.25,12.28,165900.0
2011-11-14 13:20:00,12.27,12.3,12.25,12.3,275800.0,12.27,12.3,12.25,12.3,275800.0
2011-11-14 13:30:00,12.3,12.3,12.27,12.29,228200.0,12.3,12.3,12.27,12.29,228200.0
2011-11-14 13:40:00,12.29,12.29,12.27,12.29,201600.0,12.29,12.29,12.27,12.29,201600.0
2011-11-14 13:50:00,12.29,12.3,12.27,12.29,364700.0,12.29,12.3,12.27,12.29,364700.0
2011-11-14 14:00:00,12.3,12.31,12.28,12.3,213500.0,12.3,12.31,12.28,12.3,213500.0
2011-11-14 14:10:00,12.3,12.32,12.27,12.28,139300.0,12.3,12.32,12.27,12.28,139300.0
2011-11-14 14:20:00,12.27,12.28,12.26,12.26,256200.0,12.27,12.28,12.26,12.26,256200.0
2011-11-14 14:30:00,12.26,12.26,12.21,12.23,438200.0,12.26,12.26,12.21,12.23,438200.0
2011-11-14 14:40:00,12.23,12.25,12.21,12.23,410200.0,12.23,12.25,12.21,12.23,410200.0
2011-11-14 14:50:00,12.22,12.25,12.22,12.22,301700.0,12.22,12.25,12.22,12.22,301700.0
2011-11-14 15:00:00,12.22,12.28,12.22,12.26,347900.0,12.22,12.28,12.22,12.26,347900.0
2011-11-14 15:10:00,12.26,12.29,12.23,12.23,177100.0,12.26,12.29,12.23,12.23,177100.0
2011-11-14 15:20:00,12.24,12.27,12.24,12.25,401800.0,12.24,12.27,12.24,12.25,401800.0
2011-11-14 15:30:00,12.25,12.27,12.24,12.25,462000.0,12.25,12.27,12.24,12.25,462000.0
2011-11-14 15:40:00,12.26,12.3,12.26,12.28,780500.0,12.26,12.3,12.26,12.28,780500.0
2011-11-14 15:50:00,12.29,12.29,12.23,12.24,1211700.0,12.29,12.29,12.23,12.24,1211700.0
2011-11-15 09:30:00,12.16,12.25,12.07,12.11,1220800.0,12.16,12.25,12.07,12.11,1220800.0
2011-11-15 09:40:00,12.12,12.19,12.07,12.18,1342600.0,12.12,12.19,12.07,12.18,1342600.0
2011-11-15 09:50:00,12.18,12.3,12.18,12.24,952000.0,12.18,12.3,12.18,12.24,952000.0
2011-11-15 10:00:00,12.24,12.32,12.19,12.27,954800.0,12.24,12.32,12.19,12.27,954800.0
2011-11-15 10:10:00,12.27,12.3,12.23,12.24,691600.0,12.27,12.3,12.23,12.24,691600.0
2011-11-15 10:20:00,12.24,12.31,12.23,12.31,576800.0,12.24,12.31,12.23,12.31,576800.0
2011-11-15 10:30:00,12.3,12.35,12.28,12.31,623700.0,12.3,12.35,12.28,12.31,623700.0
2011-11-15 10:40:00,12.3,12.31,12.27,12.29,484400.0,12.3,12.31,12.27,12.29,484400.0
2011-11-15 10:50:00,12.29,12.3,12.24,12.24,393400.0,12.29,12.3,12.24,12.24,393400.0
2011-11-15 11:00:00,12.24,12.28,12.24,12.25,245700.0,12.24,12.28,12.24,12.25,245700.0
2011-11-15 11:10:00,12.26,12.3,12.25,12.26,318500.0,12.26,12.3,12.25,12.26,318500.0
2011-11-15 11:20:00,12.25,12.31,12.24,12.29,441700.0,12.25,12.31,12.24,12.29,441700.0
2011-11-15 11:30:00,12.29,12.29,12.22,12.23,389200.0,12.29,12.29,12.22,12.23,389200.0
2011-11-15 11:40:00,12.24,12.27,12.23,12.26,186900.0,12.24,12.27,12.23,12.26,186900.0
2011-11-15 11:50:00,12.25,12.27,12.22,12.26,286300.0,12.25,12.27,12.22,12.26,286300.0
2011-11-15 12:00:00,12.26,12.29,12.24,12.29,354200.0,12.26,12.29,12.24,12.29,354200.0
2011-11-15 12:10:00,12.28,12.31,12.27,12.3,315000.0,12.28,12.31,12.27,12.3,315000.0
2011-11-15 12:20:00,12.3,12.36,12.29,12.36,412300.0,12.3,12.36,12.29,12.36,412300.0
2011-11-15 12:30:00,12.36,12.39,12.34,12.38,671300.0,12.36,12.39,12.34,12.38,671300.0
2011-11-15 12:40:00,12.38,12.39,12.34,12.34,325500.0,12.38,12.39,12.34,12.34,325500.0
2011-11-15 12:50:00,12.34,12.43,12.32,12.43,646800.0,12.34,12.43,12.32,12.43,646800.0
2011-11-15 13:00:00,12.43,12.43,12.37,12.38,431200.0,12.43,12.43,12.37,12.38,431200.0
2011-11-15 13:10:00,12.38,12.39,12.36,12.37,176400.0,12.38,12.39,12.36,12.37,176400.0
2011-11-15 13:20:00,12.37,12.38,12.34,12.37,302400.0,12.37,12.38,12.34,12.37,302400.0
2011-11-15 13:30:00,12.38,12.42,12.37,12.4,299600.0,12.38,12.42,12.37,12.4,299600.0
2011-11-15 13:40:00,12.41,12.41,12.39,12.4,183400.0,12.41,12.41,12.39,12.4,183400.0
2011-11-15 13:50:00,12.4,12.41,12.37,12.38,149100.0,12.4,12.41,12.37,12.38,149100.0
2011-11-15 14:00:00,12.38,12.41,12.37,12.38,286300.0,12.38,12.41,12.37,12.38,286300.0
2011-11-15 14:10:00,12.38,12.41,12.38,12.38,213500.0,12.38,12.41,12.38,12.38,213500.0
2011-11-15 14:20:00,12.38,12.41,12.36,12.39,212100.0,12.38,12.41,12.36,12.39,212100.0
2011-11-15 14:30:00,12.39,12.42,12.38,12.4,254800.0,12.39,12.42,12.38,12.4,254800.0
2011-11-15 14:40:00,12.4,12.41,12.39,12.4,174300.0,12.4,12.41,12.39,12.4,174300.0
2011-11-15 14:50:00,12.4,12.42,12.39,12.41,242900.0,12.4,12.42,12.39,12.41,242900.0
2011-11-15 15:00:00,12.41,12.44,12.4,12.41,571200.0,12.41,12.44,12.4,12.41,571200.0
2011-11-15 15:10:00,12.41,12.43,12.4,12.4,456400.0,12.41,12.43,12.4,12.4,456400.0
2011-11-15 15:20:00,12.41,12.43,12.4,12.43,330400.0,12.41,12.43,12.4,12.43,330400.0
2011-11-15 15:30:00,12.43,12.43,12.39,12.4,571200.0,12.43,12.43,12.39,12.4,571200.0
2011-11-15 15:40:00,12.4,12.41,12.33,12.39,1452500.0,12.4,12.41,12.33,12.39,1452500.0
2011-11-15 15:50:00,12.38,12.4,12.29,12.33,2201500.0,12.38,12.4,12.29,12.33,2201500.0
2011-11-16 09:30:00,12.35,12.35,12.11,12.23,1477700.0,12.35,12.35,12.11,12.23,1477700.0
2011-11-16 09:40:00,12.23,12.25,12.18,12.21,664300.0,12.23,12.25,12.18,12.21,664300.0
2011-11-16 09:50:00,12.19,12.27,12.19,12.21,798700.0,12.19,12.27,12.19,12.21,798700.0
2011-11-16 10:00:00,12.21,12.23,12.14,12.15,610400.0,12.21,12.23,12.14,12.15,610400.0
2011-11-16 10:10:00,12.16,12.19,12.15,12.18,426300.0,12.16,12.19,12.15,12.18,426300.0
2011-11-16 10:20:00,12.18,12.19,12.11,12.11,503300.0,12.18,12.19,12.11,12.11,503300.0
2011-11-16 10:30:00,12.11,12.17,12.11,12.13,667100.0,12.11,12.17,12.11,12.13,667100.0
2011-11-16 10:40:00,12.13,12.14,12.11,12.13,807800.0,12.13,12.14,12.11,12.13,807800.0
2011-11-16 10:50:00,12.13,12.16,12.11,12.12,375200.0,12.13,12.16,12.11,12.12,375200.0
2011-11-16 11:00:00,12.13,12.15,12.12,12.13,352100.0,12.13,12.15,12.12,12.13,352100.0
2011-11-16 11:10:00,12.13,12.13,12.07,12.09,1288700.0,12.13,12.13,12.07,12.09,1288700.0
2011-11-16 11:20:00,12.09,12.11,12.08,12.08,373800.0,12.09,12.11,12.08,12.08,373800.0
2011-11-16 11:30:00,12.08,12.09,12.05,12.07,450800.0,12.08,12.09,12.05,12.07,450800.0
2011-11-16 11:40:00,12.07,12.07,12.01,12.02,670600.0,12.07,12.07,12.01,12.02,670600.0
2011-11-16 11:50:00,12.01,12.02,11.99,11.99,659400.0,12.01,12.02,11.99,11.99,659400.0
2011-11-16 12:00:00,11.99,12.01,11.98,11.99,396900.0,11.99,12.01,11.98,11.99,396900.0
2011-11-16 12:10:00,11.98,11.99,11.96,11.98,703500.0,11.98,11.99,11.96,11.98,703500.0
2011-11-16 12:20:00,11.97,11.98,11.87,11.88,1116500.0,11.97,11.98,11.87,11.88,1116500.0
2011-11-16 12:30:00,11.88,11.91,11.83,11.9,1476300.0,11.88,11.91,11.83,11.9,1476300.0
2011-11-16 12:40:00,11.9,11.9,11.83,11.84,943600.0,11.9,11.9,11.83,11.84,943600.0
2011-11-16 12:50:00,11.84,11.85,11.81,11.84,742700.0,11.84,11.85,11.81,11.84,742700.0
2011-11-16 13:00:00,11.84,11.87,11.83,11.85,519400.0,11.84,11.87,11.83,11.85,519400.0
2011-11-16 13:10:00,11.85,11.9,11.84,11.9,425600.0,11.85,11.9,11.84,11.9,425600.0
2011-11-16 13:20:00,11.9,11.9,11.86,11.89,421400.0,11.9,11.9,11.86,11.89,421400.0
2011-11-16 13:30:00,11.89,11.89,11.85,11.89,395500.0,11.89,11.89,11.85,11.89,395500.0
2011-11-16 13:40:00,11.88,11.89,11.84,11.86,861700.0,11.88,11.89,11.84,11.86,861700.0
2011-11-16 13:50:00,11.86,11.86,11.79,11.79,1049300.0,11.86,11.86,11.79,11.79,1049300.0
2011-11-16 14:00:00,11.79,11.82,11.76,11.78,895300.0,11.79,11.82,11.76,11.78,895300.0
2011-11-16 14:10:00,11.77,11.78,11.72,11.74,1223600.0,11.77,11.78,11.72,11.74,1223600.0
2011-11-16 14:20:00,11.73,11.77,11.73,11.73,957600.0,11.73,11.77,11.73,11.73,957600.0
2011-11-16 14:30:00,11.74,11.75,11.7,11.75,1165500.0,11.74,11.75,11.7,11.75,1165500.0
2011-11-16 14:40:00,11.75,11.75,11.71,11.71,583800.0,11.75,11.75,11.71,11.71,583800.0
2011-11-16 14:50:00,11.71,11.71,11.66,11.7,833700.0,11.71,11.71,11.66,11.7,833700.0
2011-11-16 15:00:00,11.7,11.75,11.67,11.74,842100.0,11.7,11.75,11.67,11.74,842100.0
2011-11-16 15:10:00,11.75,11.75,11.64,11.7,1190700.0,11.75,11.75,11.64,11.7,1190700.0
2011-11-16 15:20:00,11.69,11.69,11.62,11.63,963200.0,11.69,11.69,11.62,11.63,963200.0
2011-11-16 15:30:00,11.63,11.63,11.56,11.62,1579200.0,11.63,11.63,11.56,11.62,1579200.0
2011-11-16 15:40:00,11.62,11.65,11.57,11.62,1491700.0,11.62,11.65,11.57,11.62,1491700.0
2011-11-16 15:50:00,11.62,11.62,11.57,11.6,2538200.0,11.62,11.62,11.57,11.6,2538200.0
2011-11-17 09:30:00,11.54,11.57,11.29,11.34,3727500.0,11.54,11.57,11.29,11.34,3727500.0
2011-11-17 09:40:00,11.33,11.44,11.33,11.4,1823500.0,11.33,11.44,11.33,11.4,1823500.0
2011-11-17 09:50:00,11.4,11.43,11.33,11.38,1399300.0,11.4,11.43,11.33,11.38,1399300.0
2011-11-17 10:00:00,11.38,11.38,11.2,11.29,3353700.0,11.38,11.38,11.2,11.29,3353700.0
2011-11-17 10:10:00,11.28,11.44,11.26,11.33,5130300.0,11.28,11.44,11.26,11.33,5130300.0
2011-11-17 10:20:00,11.33,11.35,11.27,11.32,1330700.0,11.33,11.35,11.27,11.32,1330700.0
2011-11-17 10:30:00,11.32,11.38,11.3,11.35,1092700.0,11.32,11.38,11.3,11.35,1092700.0
2011-11-17 10:40:00,11.34,11.36,11.3,11.31,576100.0,11.34,11.36,11.3,11.31,576100.0
2011-11-17 10:50:00,11.31,11.32,11.27,11.29,1123500.0,11.31,11.32,11.27,11.29,1123500.0
2011-11-17 11:00:00,11.28,11.35,11.26,11.33,772800.0,11.28,11.35,11.26,11.33,772800.0
2011-11-17 11:10:00,11.32,11.35,11.29,11.34,366100.0,11.32,11.35,11.29,11.34,366100.0
2011-11-17 11:20:00,11.34,11.39,11.3,11.34,763700.0,11.34,11.39,11.3,11.34,763700.0
2011-11-17 11:30:00,11.34,11.4,11.29,11.31,716800.0,11.34,11.4,11.29,11.31,716800.0
2011-11-17 11:40:00,11.3,11.35,11.25,11.26,1268400.0,11.3,11.35,11.25,11.26,1268400.0
2011-11-17 11:50:00,11.26,11.29,11.22,11.29,665700.0,11.26,11.29,11.22,11.29,665700.0
2011-11-17 12:00:00,11.27,11.32,11.25,11.26,507500.0,11.27,11.32,11.25,11.26,507500.0
2011-11-17 12:10:00,11.26,11.26,11.2,11.23,622300.0,11.26,11.26,11.2,11.23,622300.0
2011-11-17 12:20:00,11.24,11.29,11.22,11.23,1070300.0,11.24,11.29,11.22,11.23,1070300.0
2011-11-17 12:30:00,11.22,11.23,11.11,11.12,2008300.0,11.22,11.23,11.11,11.12,2008300.0
2011-11-17 12:40:00,11.12,11.16,11.07,11.1,1391600.0,11.12,11.16,11.07,11.1,1391600.0
2011-11-17 12:50:00,11.1,11.17,11.1,11.14,661500.0,11.1,11.17,11.1,11.14,661500.0
2011-11-17 13:00:00,11.14,11.14,11.07,11.08,884800.0,11.14,11.14,11.07,11.08,884800.0
2011-11-17 13:10:00,11.08,11.14,11.07,11.12,1123500.0,11.08,11.14,11.07,11.12,1123500.0
2011-11-17 13:20:00,11.12,11.18,11.09,11.11,522200.0,11.12,11.18,11.09,11.11,522200.0
2011-11-17 13:30:00,11.1,11.13,11.09,11.12,301000.0,11.1,11.13,11.09,11.12,301000.0
2011-11-17 13:40:00,11.12,11.18,11.1,11.14,653800.0,11.12,11.18,11.1,11.14,653800.0
2011-11-17 13:50:00,11.14,11.16,11.09,11.14,1243200.0,11.14,11.16,11.09,11.14,1243200.0
2011-11-17 14:00:00,11.14,11.14,11.09,11.09,839300.0,11.14,11.14,11.09,11.09,839300.0
2011-11-17 14:10:00,11.09,11.1,11.0,11.01,1331400.0,11.09,11.1,11.0,11.01,1331400.0
2011-11-17 14:20:00,11.0,11.05,10.99,11.05,990500.0,11.0,11.05,10.99,11.05,990500.0
2011-11-17 14:30:00,11.04,11.07,11.02,11.04,496300.0,11.04,11.07,11.02,11.04,496300.0
2011-11-17 14:40:00,11.04,11.1,11.03,11.07,770000.0,11.04,11.1,11.03,11.07,770000.0
2011-11-17 14:50:00,11.07,11.1,11.04,11.04,844900.0,11.07,11.1,11.04,11.04,844900.0
2011-11-17 15:00:00,11.04,11.07,11.01,11.01,791000.0,11.04,11.07,11.01,11.01,791000.0
2011-11-17 15:10:00,11.01,11.01,10.93,10.94,1222900.0,11.01,11.01,10.93,10.94,1222900.0
2011-11-17 15:20:00,10.94,10.96,10.9,10.91,1441300.0,10.94,10.96,10.9,10.91,1441300.0
2011-11-17 15:30:00,10.91,10.92,10.84,10.86,2119600.0,10.91,10.92,10.84,10.86,2119600.0
2011-11-17 15:40:00,10.86,10.89,10.83,10.88,1910300.0,10.86,10.89,10.83,10.88,1910300.0
2011-11-17 15:50:00,10.88,10.92,10.86,10.92,3452400.0,10.88,10.92,10.86,10.92,3452400.0
2011-11-18 09:30:00,11.0,11.03,10.86,10.96,2616600.0,11.0,11.03,10.86,10.96,2616600.0
2011-11-18 09:40:00,10.97,11.18,10.97,11.11,2674000.0,10.97,11.18,10.97,11.11,2674000.0
2011-11-18 09:50:00,11.12,11.21,11.09,11.13,2136400.0,11.12,11.21,11.09,11.13,2136400.0
2011-11-18 10:00:00,11.13,11.15,11.05,11.1,1763300.0,11.13,11.15,11.05,11.1,1763300.0
2011-11-18 10:10:00,11.09,11.11,11.0,11.03,1053500.0,11.09,11.11,11.0,11.03,1053500.0
2011-11-18 10:20:00,11.03,11.12,11.01,11.11,836500.0,11.03,11.12,11.01,11.11,836500.0
2011-11-18 10:30:00,11.11,11.19,11.11,11.15,732200.0,11.11,11.19,11.11,11.15,732200.0
2011-11-18 10:40:00,11.15,11.17,11.13,11.16,503300.0,11.15,11.17,11.13,11.16,503300.0
2011-11-18 10:50:00,11.16,11.25,11.16,11.22,963900.0,11.16,11.25,11.16,11.22,963900.0
2011-11-18 11:00:00,11.22,11.23,11.18,11.19,529200.0,11.22,11.23,11.18,11.19,529200.0
2011-11-18 11:10:00,11.19,11.24,11.19,11.21,316400.0,11.19,11.24,11.19,11.21,316400.0
2011-11-18 11:20:00,11.21,11.29,11.21,11.27,665700.0,11.21,11.29,11.21,11.27,665700.0
2011-11-18 11:30:00,11.27,11.28,11.18,11.23,664300.0,11.27,11.28,11.18,11.23,664300.0
2011-11-18 11:40:00,11.23,11.23,11.2,11.2,541800.0,11.23,11.23,11.2,11.2,541800.0
2011-11-18 11:50:00,11.2,11.25,11.2,11.2,751800.0,11.2,11.25,11.2,11.2,751800.0
2011-11-18 12:00:00,11.2,11.2,11.11,11.13,1122100.0,11.2,11.2,11.11,11.13,1122100.0
2011-11-18 12:10:00,11.13,11.16,11.06,11.07,926800.0,11.13,11.16,11.06,11.07,926800.0
2011-11-18 12:20:00,11.07,11.09,10.98,11.04,1304100.0,11.07,11.09,10.98,11.04,1304100.0
2011-11-18 12:30:00,11.04,11.06,11.02,11.05,417200.0,11.04,11.06,11.02,11.05,417200.0
2011-11-18 12:40:00,11.05,11.1,11.03,11.08,545300.0,11.05,11.1,11.03,11.08,545300.0
2011-11-18 12:50:00,11.08,11.09,11.02,11.03,558600.0,11.08,11.09,11.02,11.03,558600.0
2011-11-18 13:00:00,11.03,11.08,11.02,11.06,307300.0,11.03,11.08,11.02,11.06,307300.0
2011-11-18 13:10:00,11.06,11.11,11.06,11.1,312200.0,11.06,11.11,11.06,11.1,312200.0
2011-11-18 13:20:00,11.1,11.12,11.07,11.1,529900.0,11.1,11.12,11.07,11.1,529900.0
2011-11-18 13:30:00,11.1,11.13,11.09,11.13,354200.0,11.1,11.13,11.09,11.13,354200.0
2011-11-18 13:40:00,11.13,11.15,11.09,11.11,411600.0,11.13,11.15,11.09,11.11,411600.0
2011-11-18 13:50:00,11.11,11.11,11.08,11.1,345100.0,11.11,11.11,11.08,11.1,345100.0
2011-11-18 14:00:00,11.1,11.13,11.1,11.11,420700.0,11.1,11.13,11.1,11.11,420700.0
2011-11-18 14:10:00,11.11,11.15,11.11,11.14,619500.0,11.11,11.15,11.11,11.14,619500.0
2011-11-18 14:20:00,11.14,11.14,11.11,11.13,355600.0,11.14,11.14,11.11,11.13,355600.0
2011-11-18 14:30:00,11.14,11.14,11.12,11.13,328300.0,11.14,11.14,11.12,11.13,328300.0
2011-11-18 14:40:00,11.13,11.15,11.1,11.12,462000.0,11.13,11.15,11.1,11.12,462000.0
2011-11-18 14:50:00,11.11,11.12,11.09,11.1,605500.0,11.11,11.12,11.09,11.1,605500.0
2011-11-18 15:00:00,11.1,11.13,11.09,11.12,730800.0,11.1,11.13,11.09,11.12,730800.0
2011-11-18 15:10:00,11.12,11.13,11.07,11.09,543200.0,11.12,11.13,11.07,11.09,543200.0
2011-11-18 15:20:00,11.09,11.11,11.07,11.1,748300.0,11.09,11.11,11.07,11.1,748300.0
2011-11-18 15:30:00,11.1,11.15,11.1,11.12,863800.0,11.1,11.15,11.1,11.12,863800.0
2011-11-18 15:40:00,11.12,11.14,11.11,11.13,922600.0,11.12,11.14,11.11,11.13,922600.0
2011-11-18 15:50:00,11.12,11.16,11.11,11.15,2098600.0,11.12,11.16,11.11,11.15,2098600.0
2011-11-21 09:30:00,11.0,11.43,10.95,11.12,3562300.0,11.0,11.43,10.95,11.12,3562300.0
2011-11-21 09:40:00,11.13,11.28,11.05,11.16,2564100.0,11.13,11.28,11.05,11.16,2564100.0
2011-11-21 09:50:00,11.16,11.18,11.04,11.07,1274700.0,11.16,11.18,11.04,11.07,1274700.0
2011-11-21 10:00:00,11.07,11.07,10.95,10.99,1708000.0,11.07,11.07,10.95,10.99,1708000.0
2011-11-21 10:10:00,10.99,11.02,10.93,10.95,805000.0,10.99,11.02,10.93,10.95,805000.0
2011-11-21 10:20:00,10.95,10.98,10.87,10.9,980000.0,10.95,10.98,10.87,10.9,980000.0
2011-11-21 10:30:00,10.91,10.91,10.78,10.82,1678600.0,10.91,10.91,10.78,10.82,1678600.0
2011-11-21 10:40:00,10.82,10.82,10.75,10.76,1110200.0,10.82,10.82,10.75,10.76,1110200.0
2011-11-21 10:50:00,10.76,10.77,10.72,10.74,842800.0,10.76,10.77,10.72,10.74,842800.0
2011-11-21 11:00:00,10.74,10.79,10.73,10.75,738500.0,10.74,10.79,10.73,10.75,738500.0
2011-11-21 11:10:00,10.74,10.8,10.72,10.8,835100.0,10.74,10.8,10.72,10.8,835100.0
2011-11-21 11:20:00,10.8,10.82,10.73,10.75,592200.0,10.8,10.82,10.73,10.75,592200.0
2011-11-21 11:30:00,10.76,10.76,10.66,10.66,1113700.0,10.76,10.76,10.66,10.66,1113700.0
2011-11-21 11:40:00,10.65,10.68,10.59,10.66,1074500.0,10.65,10.68,10.59,10.66,1074500.0
2011-11-21 11:50:00,10.66,10.68,10.61,10.65,758100.0,10.66,10.68,10.61,10.65,758100.0
2011-11-21 12:00:00,10.65,10.65,10.51,10.53,1513400.0,10.65,10.65,10.51,10.53,1513400.0
2011-11-21 12:10:00,10.53,10.58,10.51,10.51,916300.0,10.53,10.58,10.51,10.51,916300.0
2011-11-21 12:20:00,10.51,10.53,10.48,10.48,833000.0,10.51,10.53,10.48,10.48,833000.0
2011-11-21 12:30:00,10.48,10.51,10.47,10.51,417200.0,10.48,10.51,10.47,10.51,417200.0
2011-11-21 12:40:00,10.51,10.59,10.5,10.59,959700.0,10.51,10.59,10.5,10.59,959700.0
2011-11-21 12:50:00,10.59,10.6,10.53,10.53,720300.0,10.59,10.6,10.53,10.53,720300.0
2011-11-21 13:00:00,10.53,10.6,10.53,10.59,529900.0,10.53,10.6,10.53,10.59,529900.0
2011-11-21 13:10:00,10.59,10.6,10.54,10.57,516600.0,10.59,10.6,10.54,10.57,516600.0
2011-11-21 13:20:00,10.56,10.59,10.53,10.53,316400.0,10.56,10.59,10.53,10.53,316400.0
2011-11-21 13:30:00,10.53,10.53,10.48,10.49,613900.0,10.53,10.53,10.48,10.49,613900.0
2011-11-21 13:40:00,10.48,10.53,10.47,10.53,595000.0,10.48,10.53,10.47,10.53,595000.0
2011-11-21 13:50:00,10.53,10.55,10.47,10.47,343000.0,10.53,10.55,10.47,10.47,343000.0
2011-11-21 14:00:00,10.47,10.53,10.47,10.5,362600.0,10.47,10.53,10.47,10.5,362600.0
2011-11-21 14:10:00,10.5,10.61,10.47,10.59,821100.0,10.5,10.61,10.47,10.59,821100.0
2011-11-21 14:20:00,10.59,10.6,10.56,10.59,429800.0,10.59,10.6,10.56,10.59,429800.0
2011-11-21 14:30:00,10.59,10.62,10.56,10.56,592900.0,10.59,10.62,10.56,10.56,592900.0
2011-11-21 14:40:00,10.56,10.6,10.52,10.58,788900.0,10.56,10.6,10.52,10.58,788900.0
2011-11-21 14:50:00,10.58,10.59,10.55,10.55,426300.0,10.58,10.59,10.55,10.55,426300.0
2011-11-21 15:00:00,10.55,10.57,10.51,10.55,576100.0,10.55,10.57,10.51,10.55,576100.0
2011-11-21 15:10:00,10.55,10.58,10.51,10.55,722400.0,10.55,10.58,10.51,10.55,722400.0
2011-11-21 15:20:00,10.56,10.64,10.54,10.63,1143800.0,10.56,10.64,10.54,10.63,1143800.0
2011-11-21 15:30:00,10.63,10.69,10.62,10.67,1278200.0,10.63,10.69,10.62,10.67,1278200.0
2011-11-21 15:40:00,10.67,10.68,10.62,10.65,882000.0,10.67,10.68,10.62,10.65,882000.0
2011-11-21 15:50:00,10.64,10.67,10.6,10.64,2599100.0,10.64,10.67,10.6,10.64,2599100.0
2011-11-22 09:30:00,9.89,10.11,9.86,10.11,11455500.0,9.89,10.11,9.86,10.11,11455500.0
2011-11-22 09:40:00,10.11,10.45,10.07,10.39,10094000.0,10.11,10.45,10.07,10.39,10094000.0
2011-11-22 09:50:00,10.39,10.6,10.37,10.44,9543800.0,10.39,10.6,10.37,10.44,9543800.0
2011-11-22 10:00:00,10.46,10.47,10.27,10.28,4731300.0,10.46,10.47,10.27,10.28,4731300.0
2011-11-22 10:10:00,10.28,10.36,10.14,10.15,4993100.0,10.28,10.36,10.14,10.15,4993100.0
2011-11-22 10:20:00,10.15,10.34,10.15,10.3,3968300.0,10.15,10.34,10.15,10.3,3968300.0
2011-11-22 10:30:00,10.3,10.31,10.2,10.26,1516200.0,10.3,10.31,10.2,10.26,1516200.0
2011-11-22 10:40:00,10.26,10.34,10.24,10.33,2056600.0,10.26,10.34,10.24,10.33,2056600.0
2011-11-22 10:50:00,10.33,10.35,10.2,10.24,2291800.0,10.33,10.35,10.2,10.24,2291800.0
2011-11-22 11:00:00,10.24,10.35,10.19,10.31,2452100.0,10.24,10.35,10.19,10.31,2452100.0
2011-11-22 11:10:00,10.32,10.39,10.31,10.37,2045400.0,10.32,10.39,10.31,10.37,2045400.0
2011-11-22 11:20:00,10.36,10.45,10.3,10.43,1731800.0,10.36,10.45,10.3,10.43,1731800.0
2011-11-22 11:30:00,10.43,10.44,10.33,10.36,1481200.0,10.43,10.44,10.33,10.36,1481200.0
2011-11-22 11:40:00,10.36,10.39,10.29,10.37,1258600.0,10.36,10.39,10.29,10.37,1258600.0
2011-11-22 11:50:00,10.36,10.44,10.36,10.42,880600.0,10.36,10.44,10.36,10.42,880600.0
2011-11-22 12:00:00,10.42,10.48,10.33,10.43,3990700.0,10.42,10.48,10.33,10.43,3990700.0
2011-11-22 12:10:00,10.43,10.46,10.37,10.4,1500100.0,10.43,10.46,10.37,10.4,1500100.0
2011-11-22 12:20:00,10.4,10.44,10.39,10.43,1523900.0,10.4,10.44,10.39,10.43,1523900.0
2011-11-22 12:30:00,10.42,10.49,10.41,10.42,1911000.0,10.42,10.49,10.41,10.42,1911000.0
2011-11-22 12:40:00,10.42,10.43,10.31,10.32,1361500.0,10.42,10.43,10.31,10.32,1361500.0
2011-11-22 12:50:00,10.32,10.41,10.32,10.39,1000300.0,10.32,10.41,10.32,10.39,1000300.0
2011-11-22 13:00:00,10.39,10.41,10.34,10.34,477400.0,10.39,10.41,10.34,10.34,477400.0
2011-11-22 13:10:00,10.34,10.35,10.27,10.3,1595300.0,10.34,10.35,10.27,10.3,1595300.0
2011-11-22 13:20:00,10.31,10.33,10.27,10.3,1055600.0,10.31,10.33,10.27,10.3,1055600.0
2011-11-22 13:30:00,10.3,10.34,10.28,10.32,452900.0,10.3,10.34,10.28,10.32,452900.0
2011-11-22 13:40:00,10.32,10.33,10.28,10.28,654500.0,10.32,10.33,10.28,10.28,654500.0
2011-11-22 13:50:00,10.28,10.31,10.25,10.27,1591800.0,10.28,10.31,10.25,10.27,1591800.0
2011-11-22 14:00:00,10.27,10.27,10.2,10.23,1036000.0,10.27,10.27,10.2,10.23,1036000.0
2011-11-22 14:10:00,10.23,10.29,10.22,10.27,719600.0,10.23,10.29,10.22,10.27,719600.0
2011-11-22 14:20:00,10.26,10.27,10.22,10.26,553700.0,10.26,10.27,10.22,10.26,553700.0
2011-11-22 14:30:00,10.25,10.26,10.17,10.18,1253000.0,10.25,10.26,10.17,10.18,1253000.0
2011-11-22 14:40:00,10.18,10.21,10.14,10.15,1317400.0,10.18,10.21,10.14,10.15,1317400.0
2011-11-22 14:50:00,10.14,10.15,10.12,10.14,1494500.0,10.14,10.15,10.12,10.14,1494500.0
2011-11-22 15:00:00,10.14,10.14,10.07,10.07,1821400.0,10.14,10.14,10.07,10.07,1821400.0
2011-11-22 15:10:00,10.07,10.14,10.07,10.08,1400000.0,10.07,10.14,10.07,10.08,1400000.0
2011-11-22 15:20:00,10.08,10.11,10.04,10.06,2137800.0,10.08,10.11,10.04,10.06,2137800.0
2011-11-22 15:30:00,10.06,10.07,10.01,10.02,2649500.0,10.06,10.07,10.01,10.02,2649500.0
2011-11-22 15:40:00,10.02,10.05,9.99,10.02,3457300.0,10.02,10.05,9.99,10.02,3457300.0
2011-11-22 15:50:00,10.02,10.07,10.01,10.07,3080700.0,10.02,10.07,10.01,10.07,3080700.0
2011-11-23 09:30:00,9.95,10.11,9.93,10.03,3451000.0,9.95,10.11,9.93,10.03,3451000.0
2011-11-23 09:40:00,10.04,10.04,9.9,9.96,2664900.0,10.04,10.04,9.9,9.96,2664900.0
2011-11-23 09:50:00,9.96,10.11,9.91,10.01,3337600.0,9.96,10.11,9.91,10.01,3337600.0
2011-11-23 10:00:00,10.01,10.05,9.88,9.91,2513700.0,10.01,10.05,9.88,9.91,2513700.0
2011-11-23 10:10:00,9.91,9.93,9.82,9.89,2577400.0,9.91,9.93,9.82,9.89,2577400.0
2011-11-23 10:20:00,9.88,9.92,9.87,9.88,1064700.0,9.88,9.92,9.87,9.88,1064700.0
2011-11-23 10:30:00,9.89,9.89,9.77,9.87,1960700.0,9.89,9.89,9.77,9.87,1960700.0
2011-11-23 10:40:00,9.87,9.9,9.84,9.89,1263500.0,9.87,9.9,9.84,9.89,1263500.0
2011-11-23 10:50:00,9.89,10.0,9.88,9.99,1259300.0,9.89,10.0,9.88,9.99,1259300.0
2011-11-23 11:00:00,9.99,10.06,9.94,9.94,1423800.0,9.99,10.06,9.94,9.94,1423800.0
2011-11-23 11:10:00,9.95,10.01,9.93,10.0,888300.0,9.95,10.01,9.93,10.0,888300.0
2011-11-23 11:20:00,10.0,10.01,9.94,9.95,923300.0,10.0,10.01,9.94,9.95,923300.0
2011-11-23 11:30:00,9.94,9.99,9.93,9.98,427700.0,9.94,9.99,9.93,9.98,427700.0
2011-11-23 11:40:00,9.98,9.98,9.93,9.95,401800.0,9.98,9.98,9.93,9.95,401800.0
2011-11-23 11:50:00,9.95,10.03,9.95,10.02,949200.0,9.95,10.03,9.95,10.02,949200.0
2011-11-23 12:00:00,10.02,10.03,9.99,9.99,454300.0,10.02,10.03,9.99,9.99,454300.0
2011-11-23 12:10:00,10.0,10.04,9.98,9.99,728000.0,10.0,10.04,9.98,9.99,728000.0
2011-11-23 12:20:00,10.0,10.0,9.94,9.94,380800.0,10.0,10.0,9.94,9.94,380800.0
2011-11-23 12:30:00,9.95,9.97,9.93,9.94,511700.0,9.95,9.97,9.93,9.94,511700.0
2011-11-23 12:40:00,9.94,9.95,9.88,9.89,1110900.0,9.94,9.95,9.88,9.89,1110900.0
2011-11-23 12:50:00,9.89,9.93,9.89,9.91,369600.0,9.89,9.93,9.89,9.91,369600.0
2011-11-23 13:00:00,9.91,9.94,9.88,9.89,686000.0,9.91,9.94,9.88,9.89,686000.0
2011-11-23 13:10:00,9.88,9.89,9.81,9.86,1143100.0,9.88,9.89,9.81,9.86,1143100.0
2011-11-23 13:20:00,9.86,9.91,9.85,9.9,648900.0,9.86,9.91,9.85,9.9,648900.0
2011-11-23 13:30:00,9.9,9.91,9.87,9.88,301000.0,9.9,9.91,9.87,9.88,301000.0
2011-11-23 13:40:00,9.87,9.89,9.87,9.88,407400.0,9.87,9.89,9.87,9.88,407400.0
2011-11-23 13:50:00,9.89,9.9,9.87,9.89,406700.0,9.89,9.9,9.87,9.89,406700.0
2011-11-23 14:00:00,9.88,9.91,9.87,9.89,387800.0,9.88,9.91,9.87,9.89,387800.0
2011-11-23 14:10:00,9.89,9.9,9.85,9.86,886200.0,9.89,9.9,9.85,9.86,886200.0
2011-11-23 14:20:00,9.86,9.87,9.84,9.87,370300.0,9.86,9.87,9.84,9.87,370300.0
2011-11-23 14:30:00,9.86,9.88,9.84,9.85,478800.0,9.86,9.88,9.84,9.85,478800.0
2011-11-23 14:40:00,9.85,9.86,9.84,9.86,288400.0,9.85,9.86,9.84,9.86,288400.0
2011-11-23 14:50:00,9.86,9.87,9.85,9.86,305200.0,9.86,9.87,9.85,9.86,305200.0
2011-11-23 15:00:00,9.86,9.89,9.85,9.89,589400.0,9.86,9.89,9.85,9.89,589400.0
2011-11-23 15:10:00,9.89,9.91,9.84,9.84,1404200.0,9.89,9.91,9.84,9.84,1404200.0
2011-11-23 15:20:00,9.85,9.86,9.82,9.84,616000.0,9.85,9.86,9.82,9.84,616000.0
2011-11-23 15:30:00,9.84,9.85,9.82,9.82,758800.0,9.84,9.85,9.82,9.82,758800.0
2011-11-23 15:40:00,9.83,9.88,9.82,9.86,1072400.0,9.83,9.88,9.82,9.86,1072400.0
2011-11-23 15:50:00,9.86,9.86,9.79,9.79,2773400.0,9.86,9.86,9.79,9.79,2773400.0
2011-11-25 09:30:00,9.74,9.86,9.74,9.86,1337000.0,9.74,9.86,9.74,9.86,1337000.0
2011-11-25 09:40:00,9.86,9.95,9.79,9.8,1498000.0,9.86,9.95,9.79,9.8,1498000.0
2011-11-25 09:50:00,9.81,9.86,9.74,9.74,737800.0,9.81,9.86,9.74,9.74,737800.0
2011-11-25 10:00:00,9.74,9.74,9.56,9.62,2719500.0,9.74,9.74,9.56,9.62,2719500.0
2011-11-25 10:10:00,9.62,9.68,9.57,9.58,1166200.0,9.62,9.68,9.57,9.58,1166200.0
2011-11-25 10:20:00,9.58,9.59,9.5,9.53,1812300.0,9.58,9.59,9.5,9.53,1812300.0
2011-11-25 10:30:00,9.53,9.64,9.52,9.6,1934100.0,9.53,9.64,9.52,9.6,1934100.0
2011-11-25 10:40:00,9.59,9.61,9.57,9.59,762300.0,9.59,9.61,9.57,9.59,762300.0
2011-11-25 10:50:00,9.59,9.61,9.56,9.57,915600.0,9.59,9.61,9.56,9.57,915600.0
2011-11-25 11:00:00,9.57,9.59,9.57,9.57,903700.0,9.57,9.59,9.57,9.57,903700.0
2011-11-25 11:10:00,9.58,9.61,9.49,9.5,1346800.0,9.58,9.61,9.49,9.5,1346800.0
2011-11-25 11:20:00,9.5,9.52,9.43,9.43,1189300.0,9.5,9.52,9.43,9.43,1189300.0
2011-11-25 11:30:00,9.43,9.46,9.35,9.37,1927100.0,9.43,9.46,9.35,9.37,1927100.0
2011-11-25 11:40:00,9.37,9.38,9.28,9.31,1728300.0,9.37,9.38,9.28,9.31,1728300.0
2011-11-25 11:50:00,9.31,9.32,9.22,9.22,1985200.0,9.31,9.32,9.22,9.22,1985200.0
2011-11-25 12:00:00,9.22,9.26,9.17,9.17,1422400.0,9.22,9.26,9.17,9.17,1422400.0
2011-11-25 12:10:00,9.17,9.19,9.05,9.05,2897300.0,9.17,9.19,9.05,9.05,2897300.0
2011-11-25 12:20:00,9.06,9.09,8.99,9.07,3518900.0,9.06,9.09,8.99,9.07,3518900.0
2011-11-25 12:30:00,9.07,9.15,9.05,9.13,2413600.0,9.07,9.15,9.05,9.13,2413600.0
2011-11-25 12:40:00,9.12,9.13,9.05,9.11,1914500.0,9.12,9.13,9.05,9.11,1914500.0
2011-11-25 12:50:00,9.11,9.15,9.09,9.12,2609600.0,9.11,9.15,9.09,9.12,2609600.0
2011-11-28 09:30:00,9.59,9.78,9.54,9.66,4908400.0,9.59,9.78,9.54,9.66,4908400.0
2011-11-28 09:40:00,9.67,9.76,9.61,9.73,2867900.0,9.67,9.76,9.61,9.73,2867900.0
2011-11-28 09:50:00,9.74,9.77,9.69,9.75,2503200.0,9.74,9.77,9.69,9.75,2503200.0
2011-11-28 10:00:00,9.74,9.82,9.73,9.79,1827700.0,9.74,9.82,9.73,9.79,1827700.0
2011-11-28 10:10:00,9.79,9.87,9.79,9.84,1663200.0,9.79,9.87,9.79,9.84,1663200.0
2011-11-28 10:20:00,9.84,9.85,9.77,9.79,1351700.0,9.84,9.85,9.77,9.79,1351700.0
2011-11-28 10:30:00,9.78,9.85,9.78,9.83,1268400.0,9.78,9.85,9.78,9.83,1268400.0
2011-11-28 10:40:00,9.83,9.91,9.81,9.86,1005200.0,9.83,9.91,9.81,9.86,1005200.0
2011-11-28 10:50:00,9.86,9.93,9.85,9.93,1621900.0,9.86,9.93,9.85,9.93,1621900.0
2011-11-28 11:00:00,9.92,9.94,9.87,9.9,982100.0,9.92,9.94,9.87,9.9,982100.0
2011-11-28 11:10:00,9.9,9.93,9.89,9.93,870100.0,9.9,9.93,9.89,9.93,870100.0
2011-11-28 11:20:00,9.93,10.01,9.92,9.99,1990800.0,9.93,10.01,9.92,9.99,1990800.0
2011-11-28 11:30:00,9.99,10.03,9.96,10.02,1141700.0,9.99,10.03,9.96,10.02,1141700.0
2011-11-28 11:40:00,10.02,10.05,10.0,10.01,1075200.0,10.02,10.05,10.0,10.01,1075200.0
2011-11-28 11:50:00,10.01,10.07,10.01,10.06,884800.0,10.01,10.07,10.01,10.06,884800.0
2011-11-28 12:00:00,10.06,10.09,10.06,10.06,1421700.0,10.06,10.09,10.06,10.06,1421700.0
2011-11-28 12:10:00,10.06,10.07,10.03,10.06,1003100.0,10.06,10.07,10.03,10.06,1003100.0
2011-11-28 12:20:00,10.06,10.11,10.05,10.05,1012200.0,10.06,10.11,10.05,10.05,1012200.0
2011-11-28 12:30:00,10.05,10.08,10.02,10.04,1626100.0,10.05,10.08,10.02,10.04,1626100.0
2011-11-28 12:40:00,10.04,10.04,9.91,9.94,2308600.0,10.04,10.04,9.91,9.94,2308600.0
2011-11-28 12:50:00,9.93,9.94,9.81,9.83,1759100.0,9.93,9.94,9.81,9.83,1759100.0
2011-11-28 13:00:00,9.82,9.88,9.82,9.87,1364300.0,9.82,9.88,9.82,9.87,1364300.0
2011-11-28 13:10:00,9.86,9.86,9.8,9.83,1160600.0,9.86,9.86,9.8,9.83,1160600.0
2011-11-28 13:20:00,9.83,9.84,9.78,9.8,1026200.0,9.83,9.84,9.78,9.8,1026200.0
2011-11-28 13:30:00,9.8,9.86,9.8,9.8,767200.0,9.8,9.86,9.8,9.8,767200.0
2011-11-28 13:40:00,9.8,9.83,9.77,9.81,773500.0,9.8,9.83,9.77,9.81,773500.0
2011-11-28 13:50:00,9.81,9.82,9.78,9.82,791000.0,9.81,9.82,9.78,9.82,791000.0
2011-11-28 14:00:00,9.81,9.88,9.8,9.87,1109500.0,9.81,9.88,9.8,9.87,1109500.0
2011-11-28 14:10:00,9.88,9.9,9.85,9.87,885500.0,9.88,9.9,9.85,9.87,885500.0
2011-11-28 14:20:00,9.86,9.89,9.83,9.84,560700.0,9.86,9.89,9.83,9.84,560700.0
2011-11-28 14:30:00,9.85,9.86,9.82,9.85,317800.0,9.85,9.86,9.82,9.85,317800.0
2011-11-28 14:40:00,9.85,9.87,9.83,9.84,366800.0,9.85,9.87,9.83,9.84,366800.0
2011-11-28 14:50:00,9.84,9.85,9.81,9.83,560000.0,9.84,9.85,9.81,9.83,560000.0
2011-11-28 15:00:00,9.84,9.86,9.81,9.83,1077300.0,9.84,9.86,9.81,9.83,1077300.0
2011-11-28 15:10:00,9.84,9.87,9.8,9.85,1232700.0,9.84,9.87,9.8,9.85,1232700.0
2011-11-28 15:20:00,9.85,9.93,9.82,9.89,1608600.0,9.85,9.93,9.82,9.89,1608600.0
2011-11-28 15:30:00,9.89,9.93,9.87,9.91,1027600.0,9.89,9.93,9.87,9.91,1027600.0
2011-11-28 15:40:00,9.91,9.93,9.87,9.9,1162700.0,9.91,9.93,9.87,9.9,1162700.0
2011-11-28 15:50:00,9.9,9.99,9.89,9.99,2664900.0,9.9,9.99,9.89,9.99,2664900.0
2011-11-29 09:30:00,9.9,9.91,9.76,9.83,2429000.0,9.9,9.91,9.76,9.83,2429000.0
2011-11-29 09:40:00,9.84,9.9,9.83,9.84,1752100.0,9.84,9.9,9.83,9.84,1752100.0
2011-11-29 09:50:00,9.85,9.87,9.79,9.82,1561700.0,9.85,9.87,9.79,9.82,1561700.0
2011-11-29 10:00:00,9.82,9.85,9.69,9.75,2597000.0,9.82,9.85,9.69,9.75,2597000.0
2011-11-29 10:10:00,9.75,9.79,9.69,9.71,1723400.0,9.75,9.79,9.69,9.71,1723400.0
2011-11-29 10:20:00,9.7,9.73,9.66,9.69,1803200.0,9.7,9.73,9.66,9.69,1803200.0
2011-11-29 10:30:00,9.69,9.7,9.54,9.56,3037300.0,9.69,9.7,9.54,9.56,3037300.0
2011-11-29 10:40:00,9.56,9.56,9.44,9.45,3508400.0,9.56,9.56,9.44,9.45,3508400.0
2011-11-29 10:50:00,9.46,9.51,9.38,9.43,2511600.0,9.46,9.51,9.38,9.43,2511600.0
2011-11-29 11:00:00,9.43,9.47,9.4,9.44,1521800.0,9.43,9.47,9.4,9.44,1521800.0
2011-11-29 11:10:00,9.44,9.54,9.43,9.53,1610700.0,9.44,9.54,9.43,9.53,1610700.0
2011-11-29 11:20:00,9.53,9.58,9.51,9.56,1632400.0,9.53,9.58,9.51,9.56,1632400.0
2011-11-29 11:30:00,9.56,9.56,9.46,9.47,1208200.0,9.56,9.56,9.46,9.47,1208200.0
2011-11-29 11:40:00,9.47,9.51,9.45,9.48,481600.0,9.47,9.51,9.45,9.48,481600.0
2011-11-29 11:50:00,9.48,9.51,9.43,9.51,1010100.0,9.48,9.51,9.43,9.51,1010100.0
2011-11-29 12:00:00,9.5,9.57,9.49,9.56,1129100.0,9.5,9.57,9.49,9.56,1129100.0
2011-11-29 12:10:00,9.57,9.61,9.56,9.56,1145200.0,9.57,9.61,9.56,9.56,1145200.0
2011-11-29 12:20:00,9.57,9.57,9.54,9.56,371700.0,9.57,9.57,9.54,9.56,371700.0
2011-11-29 12:30:00,9.56,9.56,9.51,9.54,342300.0,9.56,9.56,9.51,9.54,342300.0
2011-11-29 12:40:00,9.53,9.56,9.52,9.54,553700.0,9.53,9.56,9.52,9.54,553700.0
2011-11-29 12:50:00,9.55,9.57,9.52,9.57,427000.0,9.55,9.57,9.52,9.57,427000.0
2011-11-29 13:00:00,9.57,9.61,9.56,9.61,884100.0,9.57,9.61,9.56,9.61,884100.0
2011-11-29 13:10:00,9.61,9.71,9.6,9.71,1393000.0,9.61,9.71,9.6,9.71,1393000.0
2011-11-29 13:20:00,9.71,9.78,9.69,9.76,1516200.0,9.71,9.78,9.69,9.76,1516200.0
2011-11-29 13:30:00,9.75,9.75,9.66,9.7,1154300.0,9.75,9.75,9.66,9.7,1154300.0
2011-11-29 13:40:00,9.7,9.71,9.66,9.68,619500.0,9.7,9.71,9.66,9.68,619500.0
2011-11-29 13:50:00,9.68,9.7,9.64,9.65,726600.0,9.68,9.7,9.64,9.65,726600.0
2011-11-29 14:00:00,9.65,9.68,9.62,9.66,659400.0,9.65,9.68,9.62,9.66,659400.0
2011-11-29 14:10:00,9.67,9.71,9.66,9.71,683200.0,9.67,9.71,9.66,9.71,683200.0
2011-11-29 14:20:00,9.71,9.74,9.7,9.7,527100.0,9.71,9.74,9.7,9.7,527100.0
2011-11-29 14:30:00,9.71,9.74,9.7,9.72,500500.0,9.71,9.74,9.7,9.72,500500.0
2011-11-29 14:40:00,9.71,9.73,9.68,9.69,332500.0,9.71,9.73,9.68,9.69,332500.0
2011-11-29 14:50:00,9.68,9.68,9.65,9.66,508200.0,9.68,9.68,9.65,9.66,508200.0
2011-11-29 15:00:00,9.65,9.69,9.62,9.62,604100.0,9.65,9.69,9.62,9.62,604100.0
2011-11-29 15:10:00,9.62,9.69,9.62,9.66,630000.0,9.62,9.69,9.62,9.66,630000.0
2011-11-29 15:20:00,9.66,9.67,9.63,9.64,556500.0,9.66,9.67,9.63,9.64,556500.0
2011-11-29 15:30:00,9.65,9.69,9.64,9.65,1111600.0,9.65,9.69,9.64,9.65,1111600.0
2011-11-29 15:40:00,9.65,9.67,9.64,9.65,789600.0,9.65,9.67,9.64,9.65,789600.0
2011-11-29 15:50:00,9.65,9.66,9.62,9.65,1761200.0,9.65,9.66,9.62,9.65,1761200.0
2011-11-30 09:30:00,9.86,9.9,9.48,9.53,6300000.0,9.86,9.9,9.48,9.53,6300000.0
2011-11-30 09:40:00,9.53,9.54,9.39,9.43,5399800.0,9.53,9.54,9.39,9.43,5399800.0
2011-11-30 09:50:00,9.43,9.45,9.22,9.25,4565400.0,9.43,9.45,9.22,9.25,4565400.0
2011-11-30 10:00:00,9.25,9.32,9.24,9.28,3059700.0,9.25,9.32,9.24,9.28,3059700.0
2011-11-30 10:10:00,9.27,9.38,9.25,9.34,2668400.0,9.27,9.38,9.25,9.34,2668400.0
2011-11-30 10:20:00,9.35,9.47,9.34,9.46,2351300.0,9.35,9.47,9.34,9.46,2351300.0
2011-11-30 10:30:00,9.47,9.49,9.41,9.43,1988700.0,9.47,9.49,9.41,9.43,1988700.0
2011-11-30 10:40:00,9.43,9.44,9.39,9.42,1553300.0,9.43,9.44,9.39,9.42,1553300.0
2011-11-30 10:50:00,9.42,9.44,9.38,9.4,747600.0,9.42,9.44,9.38,9.4,747600.0
2011-11-30 11:00:00,9.4,9.44,9.33,9.43,1551200.0,9.4,9.44,9.33,9.43,1551200.0
2011-11-30 11:10:00,9.43,9.48,9.41,9.42,1403500.0,9.43,9.48,9.41,9.42,1403500.0
2011-11-30 11:20:00,9.42,9.47,9.41,9.46,715400.0,9.42,9.47,9.41,9.46,715400.0
2011-11-30 11:30:00,9.46,9.48,9.44,9.45,607600.0,9.46,9.48,9.44,9.45,607600.0
2011-11-30 11:40:00,9.46,9.48,9.45,9.46,529200.0,9.46,9.48,9.45,9.46,529200.0
2011-11-30 11:50:00,9.46,9.47,9.4,9.42,952000.0,9.46,9.47,9.4,9.42,952000.0
2011-11-30 12:00:00,9.42,9.43,9.4,9.41,647500.0,9.42,9.43,9.4,9.41,647500.0
2011-11-30 12:10:00,9.41,9.41,9.39,9.39,833700.0,9.41,9.41,9.39,9.39,833700.0
2011-11-30 12:20:00,9.4,9.41,9.39,9.39,627200.0,9.4,9.41,9.39,9.39,627200.0
2011-11-30 12:30:00,9.39,9.39,9.34,9.35,945000.0,9.39,9.39,9.34,9.35,945000.0
2011-11-30 12:40:00,9.35,9.35,9.17,9.2,5660200.0,9.35,9.35,9.17,9.2,5660200.0
2011-11-30 12:50:00,9.2,9.24,9.12,9.13,4722900.0,9.2,9.24,9.12,9.13,4722900.0
2011-11-30 13:00:00,9.13,9.14,9.02,9.03,4551400.0,9.13,9.14,9.02,9.03,4551400.0
2011-11-30 13:10:00,9.03,9.04,8.94,8.94,5891900.0,9.03,9.04,8.94,8.94,5891900.0
2011-11-30 13:20:00,8.94,9.05,8.91,9.03,5011300.0,8.94,9.05,8.91,9.03,5011300.0
2011-11-30 13:30:00,9.02,9.08,9.01,9.06,2906400.0,9.02,9.08,9.01,9.06,2906400.0
2011-11-30 13:40:00,9.07,9.14,9.06,9.12,3399200.0,9.07,9.14,9.06,9.12,3399200.0
2011-11-30 13:50:00,9.12,9.19,9.11,9.19,2635500.0,9.12,9.19,9.11,9.19,2635500.0
2011-11-30 14:00:00,9.18,9.23,9.15,9.22,2760800.0,9.18,9.23,9.15,9.22,2760800.0
2011-11-30 14:10:00,9.23,9.24,9.13,9.13,2630600.0,9.23,9.24,9.13,9.13,2630600.0
2011-11-30 14:20:00,9.13,9.18,9.12,9.16,2722300.0,9.13,9.18,9.12,9.16,2722300.0
2011-11-30 14:30:00,9.16,9.19,9.12,9.12,2013200.0,9.16,9.19,9.12,9.12,2013200.0
2011-11-30 14:40:00,9.12,9.13,9.07,9.12,2218300.0,9.12,9.13,9.07,9.12,2218300.0
2011-11-30 14:50:00,9.11,9.15,9.11,9.13,1258600.0,9.11,9.15,9.11,9.13,1258600.0
2011-11-30 15:00:00,9.13,9.19,9.12,9.19,1734600.0,9.13,9.19,9.12,9.19,1734600.0
2011-11-30 15:10:00,9.19,9.33,9.19,9.22,4874800.0,9.19,9.33,9.19,9.22,4874800.0
2011-11-30 15:20:00,9.22,9.23,9.13,9.2,2316300.0,9.22,9.23,9.13,9.2,2316300.0
2011-11-30 15:30:00,9.19,9.2,9.11,9.13,1779400.0,9.19,9.2,9.11,9.13,1779400.0
2011-11-30 15:40:00,9.13,9.18,9.13,9.15,1765400.0,9.13,9.18,9.13,9.15,1765400.0
2011-11-30 15:50:00,9.15,9.23,9.15,9.22,4226600.0,9.15,9.23,9.15,9.22,4226600.0
2011-12-01 09:30:00,9.22,9.41,9.14,9.33,3238900.0,9.22,9.41,9.14,9.33,3238900.0
2011-12-01 09:40:00,9.33,9.38,9.26,9.36,1975400.0,9.33,9.38,9.26,9.36,1975400.0
2011-12-01 09:50:00,9.36,9.59,9.34,9.54,3651900.0,9.36,9.59,9.34,9.54,3651900.0
2011-12-01 10:00:00,9.53,9.57,9.46,9.53,2040500.0,9.53,9.57,9.46,9.53,2040500.0
2011-12-01 10:10:00,9.53,9.54,9.46,9.48,899500.0,9.53,9.54,9.46,9.48,899500.0
2011-12-01 10:20:00,9.48,9.53,9.47,9.48,1055600.0,9.48,9.53,9.47,9.48,1055600.0
2011-12-01 10:30:00,9.48,9.49,9.41,9.43,1306900.0,9.48,9.49,9.41,9.43,1306900.0
2011-12-01 10:40:00,9.43,9.46,9.4,9.43,1035300.0,9.43,9.46,9.4,9.43,1035300.0
2011-12-01 10:50:00,9.42,9.45,9.37,9.38,816200.0,9.42,9.45,9.37,9.38,816200.0
2011-12-01 11:00:00,9.38,9.46,9.38,9.43,686700.0,9.38,9.46,9.38,9.43,686700.0
2011-12-01 11:10:00,9.44,9.45,9.39,9.39,812700.0,9.44,9.45,9.39,9.39,812700.0
2011-12-01 11:20:00,9.39,9.42,9.36,9.4,914900.0,9.39,9.42,9.36,9.4,914900.0
2011-12-01 11:30:00,9.4,9.43,9.38,9.43,426300.0,9.4,9.43,9.38,9.43,426300.0
2011-12-01 11:40:00,9.43,9.46,9.41,9.46,543900.0,9.43,9.46,9.41,9.46,543900.0
2011-12-01 11:50:00,9.46,9.51,9.44,9.5,898100.0,9.46,9.51,9.44,9.5,898100.0
2011-12-01 12:00:00,9.5,9.56,9.49,9.5,1291500.0,9.5,9.56,9.49,9.5,1291500.0
2011-12-01 12:10:00,9.5,9.54,9.48,9.5,889000.0,9.5,9.54,9.48,9.5,889000.0
2011-12-01 12:20:00,9.5,9.57,9.49,9.54,1091300.0,9.5,9.57,9.49,9.54,1091300.0
2011-12-01 12:30:00,9.54,9.55,9.5,9.51,685300.0,9.54,9.55,9.5,9.51,685300.0
2011-12-01 12:40:00,9.5,9.53,9.48,9.52,552300.0,9.5,9.53,9.48,9.52,552300.0
2011-12-01 12:50:00,9.52,9.53,9.48,9.48,614600.0,9.52,9.53,9.48,9.48,614600.0
2011-12-01 13:00:00,9.48,9.51,9.48,9.5,366800.0,9.48,9.51,9.48,9.5,366800.0
2011-12-01 13:10:00,9.5,9.55,9.5,9.54,482300.0,9.5,9.55,9.5,9.54,482300.0
2011-12-01 13:20:00,9.54,9.56,9.53,9.54,933100.0,9.54,9.56,9.53,9.54,933100.0
2011-12-01 13:30:00,9.54,9.55,9.48,9.5,724500.0,9.54,9.55,9.48,9.5,724500.0
2011-12-01 13:40:00,9.5,9.52,9.48,9.49,460600.0,9.5,9.52,9.48,9.49,460600.0
2011-12-01 13:50:00,9.49,9.53,9.49,9.53,634900.0,9.49,9.53,9.49,9.53,634900.0
2011-12-01 14:00:00,9.52,9.52,9.5,9.5,371000.0,9.52,9.52,9.5,9.5,371000.0
2011-12-01 14:10:00,9.5,9.51,9.5,9.51,485800.0,9.5,9.51,9.5,9.51,485800.0
2011-12-01 14:20:00,9.51,9.53,9.5,9.5,305900.0,9.51,9.53,9.5,9.5,305900.0
2011-12-01 14:30:00,9.5,9.52,9.49,9.51,468300.0,9.5,9.52,9.49,9.51,468300.0
2011-12-01 14:40:00,9.51,9.54,9.5,9.53,445200.0,9.51,9.54,9.5,9.53,445200.0
2011-12-01 14:50:00,9.52,9.53,9.5,9.51,400400.0,9.52,9.53,9.5,9.51,400400.0
2011-12-01 15:00:00,9.5,9.51,9.47,9.49,903700.0,9.5,9.51,9.47,9.49,903700.0
2011-12-01 15:10:00,9.49,9.52,9.48,9.5,709800.0,9.49,9.52,9.48,9.5,709800.0
2011-12-01 15:20:00,9.5,9.64,9.5,9.64,3067400.0,9.5,9.64,9.5,9.64,3067400.0
2011-12-01 15:30:00,9.64,9.78,9.6,9.65,8610000.0,9.64,9.78,9.6,9.65,8610000.0
2011-12-01 15:40:00,9.65,9.68,9.57,9.6,2473100.0,9.65,9.68,9.57,9.6,2473100.0
2011-12-01 15:50:00,9.59,9.62,9.58,9.59,2898000.0,9.59,9.62,9.58,9.59,2898000.0
2011-12-02 09:30:00,9.46,9.49,9.3,9.33,3742900.0,9.46,9.49,9.3,9.33,3742900.0
2011-12-02 09:40:00,9.33,9.48,9.31,9.35,2518600.0,9.33,9.48,9.31,9.35,2518600.0
2011-12-02 09:50:00,9.35,9.59,9.33,9.58,2516500.0,9.35,9.59,9.33,9.58,2516500.0
2011-12-02 10:00:00,9.58,9.64,9.51,9.62,2279200.0,9.58,9.64,9.51,9.62,2279200.0
2011-12-02 10:10:00,9.61,9.7,9.59,9.6,2590000.0,9.61,9.7,9.59,9.6,2590000.0
2011-12-02 10:20:00,9.6,9.62,9.54,9.57,1462300.0,9.6,9.62,9.54,9.57,1462300.0
2011-12-02 10:30:00,9.57,9.6,9.5,9.53,1048600.0,9.57,9.6,9.5,9.53,1048600.0
2011-12-02 10:40:00,9.53,9.54,9.49,9.51,645400.0,9.53,9.54,9.49,9.51,645400.0
2011-12-02 10:50:00,9.51,9.53,9.48,9.51,839300.0,9.51,9.53,9.48,9.51,839300.0
2011-12-02 11:00:00,9.51,9.53,9.47,9.51,891800.0,9.51,9.53,9.47,9.51,891800.0
2011-12-02 11:10:00,9.51,9.52,9.48,9.51,659400.0,9.51,9.52,9.48,9.51,659400.0
2011-12-02 11:20:00,9.51,9.53,9.5,9.52,861700.0,9.51,9.53,9.5,9.52,861700.0
2011-12-02 11:30:00,9.52,9.54,9.49,9.52,763000.0,9.52,9.54,9.49,9.52,763000.0
2011-12-02 11:40:00,9.52,9.53,9.45,9.45,815500.0,9.52,9.53,9.45,9.45,815500.0
2011-12-02 11:50:00,9.45,9.49,9.44,9.45,943600.0,9.45,9.49,9.44,9.45,943600.0
2011-12-02 12:00:00,9.46,9.47,9.44,9.47,624400.0,9.46,9.47,9.44,9.47,624400.0
2011-12-02 12:10:00,9.47,9.48,9.45,9.45,477400.0,9.47,9.48,9.45,9.45,477400.0
2011-12-02 12:20:00,9.46,9.5,9.45,9.46,526400.0,9.46,9.5,9.45,9.46,526400.0
2011-12-02 12:30:00,9.46,9.5,9.46,9.5,338100.0,9.46,9.5,9.46,9.5,338100.0
2011-12-02 12:40:00,9.5,9.53,9.48,9.52,557900.0,9.5,9.53,9.48,9.52,557900.0
2011-12-02 12:50:00,9.52,9.56,9.52,9.55,481600.0,9.52,9.56,9.52,9.55,481600.0
2011-12-02 13:00:00,9.55,9.58,9.53,9.56,602700.0,9.55,9.58,9.53,9.56,602700.0
2011-12-02 13:10:00,9.56,9.59,9.55,9.57,459200.0,9.56,9.59,9.55,9.57,459200.0
2011-12-02 13:20:00,9.57,9.6,9.54,9.56,338800.0,9.57,9.6,9.54,9.56,338800.0
2011-12-02 13:30:00,9.56,9.58,9.54,9.55,386400.0,9.56,9.58,9.54,9.55,386400.0
2011-12-02 13:40:00,9.56,9.58,9.55,9.57,393400.0,9.56,9.58,9.55,9.57,393400.0
2011-12-02 13:50:00,9.57,9.59,9.56,9.58,483000.0,9.57,9.59,9.56,9.58,483000.0
2011-12-02 14:00:00,9.58,9.61,9.54,9.56,949200.0,9.58,9.61,9.54,9.56,949200.0
2011-12-02 14:10:00,9.55,9.57,9.53,9.54,565600.0,9.55,9.57,9.53,9.54,565600.0
2011-12-02 14:20:00,9.53,9.55,9.51,9.54,501900.0,9.53,9.55,9.51,9.54,501900.0
2011-12-02 14:30:00,9.54,9.55,9.5,9.53,693700.0,9.54,9.55,9.5,9.53,693700.0
2011-12-02 14:40:00,9.54,9.56,9.52,9.54,504000.0,9.54,9.56,9.52,9.54,504000.0
2011-12-02 14:50:00,9.55,9.56,9.52,9.54,447300.0,9.55,9.56,9.52,9.54,447300.0
2011-12-02 15:00:00,9.53,9.54,9.5,9.52,716800.0,9.53,9.54,9.5,9.52,716800.0
2011-12-02 15:10:00,9.51,9.54,9.51,9.51,341600.0,9.51,9.54,9.51,9.51,341600.0
2011-12-02 15:20:00,9.51,9.52,9.48,9.49,682500.0,9.51,9.52,9.48,9.49,682500.0
2011-12-02 15:30:00,9.48,9.5,9.46,9.49,1001000.0,9.48,9.5,9.46,9.49,1001000.0
2011-12-02 15:40:00,9.49,9.51,9.47,9.48,1332800.0,9.49,9.51,9.47,9.48,1332800.0
2011-12-02 15:50:00,9.49,9.5,9.47,9.48,1829800.0,9.49,9.5,9.47,9.48,1829800.0
2011-12-05 09:30:00,9.56,9.56,9.33,9.37,3150000.0,9.56,9.56,9.33,9.37,3150000.0
2011-12-05 09:40:00,9.37,9.47,9.37,9.43,1407700.0,9.37,9.47,9.37,9.43,1407700.0
2011-12-05 09:50:00,9.43,9.52,9.43,9.49,1015000.0,9.43,9.52,9.43,9.49,1015000.0
2011-12-05 10:00:00,9.48,9.73,9.47,9.71,4253200.0,9.48,9.73,9.47,9.71,4253200.0
2011-12-05 10:10:00,9.71,9.83,9.68,9.69,3231200.0,9.71,9.83,9.68,9.69,3231200.0
2011-12-05 10:20:00,9.69,9.77,9.68,9.76,931700.0,9.69,9.77,9.68,9.76,931700.0
2011-12-05 10:30:00,9.76,9.85,9.74,9.76,2123100.0,9.76,9.85,9.74,9.76,2123100.0
2011-12-05 10:40:00,9.75,9.84,9.75,9.82,876400.0,9.75,9.84,9.75,9.82,876400.0
2011-12-05 10:50:00,9.82,9.88,9.77,9.78,1154300.0,9.82,9.88,9.77,9.78,1154300.0
2011-12-05 11:00:00,9.77,9.86,9.77,9.84,847700.0,9.77,9.86,9.77,9.84,847700.0
2011-12-05 11:10:00,9.85,9.89,9.82,9.84,971600.0,9.85,9.89,9.82,9.84,971600.0
2011-12-05 11:20:00,9.83,9.84,9.79,9.83,578900.0,9.83,9.84,9.79,9.83,578900.0
2011-12-05 11:30:00,9.83,9.83,9.77,9.82,644700.0,9.83,9.83,9.77,9.82,644700.0
2011-12-05 11:40:00,9.83,9.85,9.81,9.83,749000.0,9.83,9.85,9.81,9.83,749000.0
2011-12-05 11:50:00,9.83,9.92,9.83,9.89,1735300.0,9.83,9.92,9.83,9.89,1735300.0
2011-12-05 12:00:00,9.88,9.94,9.88,9.9,1470700.0,9.88,9.94,9.88,9.9,1470700.0
2011-12-05 12:10:00,9.91,9.96,9.89,9.95,910700.0,9.91,9.96,9.89,9.95,910700.0
2011-12-05 12:20:00,9.95,9.99,9.94,9.97,1302000.0,9.95,9.99,9.94,9.97,1302000.0
2011-12-05 12:30:00,9.97,10.05,9.95,9.99,2532600.0,9.97,10.05,9.95,9.99,2532600.0
2011-12-05 12:40:00,10.0,10.1,9.98,10.09,2676100.0,10.0,10.1,9.98,10.09,2676100.0
2011-12-05 12:50:00,10.09,10.21,10.09,10.18,4524800.0,10.09,10.21,10.09,10.18,4524800.0
2011-12-05 13:00:00,10.17,10.27,10.15,10.19,3620400.0,10.17,10.27,10.15,10.19,3620400.0
2011-12-05 13:10:00,10.19,10.22,10.14,10.15,1355900.0,10.19,10.22,10.14,10.15,1355900.0
2011-12-05 13:20:00,10.16,10.19,10.12,10.19,1620500.0,10.16,10.19,10.12,10.19,1620500.0
2011-12-05 13:30:00,10.19,10.24,10.19,10.19,1502200.0,10.19,10.24,10.19,10.19,1502200.0
2011-12-05 13:40:00,10.2,10.2,10.12,10.13,1710800.0,10.2,10.2,10.12,10.13,1710800.0
2011-12-05 13:50:00,10.13,10.17,10.12,10.14,1349600.0,10.13,10.17,10.12,10.14,1349600.0
2011-12-05 14:00:00,10.14,10.14,10.06,10.07,1666700.0,10.14,10.14,10.06,10.07,1666700.0
2011-12-05 14:10:00,10.07,10.13,10.07,10.12,1309000.0,10.07,10.13,10.07,10.12,1309000.0
2011-12-05 14:20:00,10.12,10.13,10.08,10.1,758100.0,10.12,10.13,10.08,10.1,758100.0
2011-12-05 14:30:00,10.1,10.11,10.07,10.09,1057700.0,10.1,10.11,10.07,10.09,1057700.0
2011-12-05 14:40:00,10.09,10.12,10.06,10.08,1033200.0,10.09,10.12,10.06,10.08,1033200.0
2011-12-05 14:50:00,10.08,10.1,10.03,10.08,1147300.0,10.08,10.1,10.03,10.08,1147300.0
2011-12-05 15:00:00,10.08,10.1,9.98,9.99,2163000.0,10.08,10.1,9.98,9.99,2163000.0
2011-12-05 15:10:00,10.0,10.01,9.93,9.94,2173500.0,10.0,10.01,9.93,9.94,2173500.0
2011-12-05 15:20:00,9.95,10.0,9.95,9.96,1088500.0,9.95,10.0,9.95,9.96,1088500.0
2011-12-05 15:30:00,9.96,10.01,9.95,9.96,1155000.0,9.96,10.01,9.95,9.96,1155000.0
2011-12-05 15:40:00,9.96,10.02,9.95,10.0,1550500.0,9.96,10.02,9.95,10.0,1550500.0
2011-12-05 15:50:00,9.99,10.03,9.99,10.03,2856000.0,9.99,10.03,9.99,10.03,2856000.0
2011-12-06 09:30:00,10.01,10.11,9.94,10.04,2435300.0,10.01,10.11,9.94,10.04,2435300.0
2011-12-06 09:40:00,10.04,10.1,9.79,9.88,3661000.0,10.04,10.1,9.79,9.88,3661000.0
2011-12-06 09:50:00,9.88,9.96,9.84,9.96,1235500.0,9.88,9.96,9.84,9.96,1235500.0
2011-12-06 10:00:00,9.96,9.99,9.87,9.88,1033200.0,9.96,9.99,9.87,9.88,1033200.0
2011-12-06 10:10:00,9.88,9.9,9.82,9.83,1124200.0,9.88,9.9,9.82,9.83,1124200.0
2011-12-06 10:20:00,9.84,9.84,9.76,9.83,1605100.0,9.84,9.84,9.76,9.83,1605100.0
2011-12-06 10:30:00,9.83,9.89,9.83,9.88,996100.0,9.83,9.89,9.83,9.88,996100.0
2011-12-06 10:40:00,9.88,9.88,9.79,9.85,1220100.0,9.88,9.88,9.79,9.85,1220100.0
2011-12-06 10:50:00,9.84,9.86,9.79,9.79,574700.0,9.84,9.86,9.79,9.79,574700.0
2011-12-06 11:00:00,9.8,9.83,9.79,9.79,488600.0,9.8,9.83,9.79,9.79,488600.0
2011-12-06 11:10:00,9.79,9.81,9.76,9.79,977900.0,9.79,9.81,9.76,9.79,977900.0
2011-12-06 11:20:00,9.79,9.84,9.78,9.79,788200.0,9.79,9.84,9.78,9.79,788200.0
2011-12-06 11:30:00,9.79,9.8,9.74,9.79,833700.0,9.79,9.8,9.74,9.79,833700.0
2011-12-06 11:40:00,9.78,9.78,9.74,9.75,415800.0,9.78,9.78,9.74,9.75,415800.0
2011-12-06 11:50:00,9.75,9.79,9.74,9.76,618800.0,9.75,9.79,9.74,9.76,618800.0
2011-12-06 12:00:00,9.76,9.78,9.75,9.76,445200.0,9.76,9.78,9.75,9.76,445200.0
2011-12-06 12:10:00,9.76,9.84,9.76,9.81,1301300.0,9.76,9.84,9.76,9.81,1301300.0
2011-12-06 12:20:00,9.8,9.83,9.78,9.8,743400.0,9.8,9.83,9.78,9.8,743400.0
2011-12-06 12:30:00,9.8,9.8,9.75,9.8,417200.0,9.8,9.8,9.75,9.8,417200.0
2011-12-06 12:40:00,9.79,9.84,9.78,9.81,523600.0,9.79,9.84,9.78,9.81,523600.0
2011-12-06 12:50:00,9.81,9.82,9.8,9.81,303800.0,9.81,9.82,9.8,9.81,303800.0
2011-12-06 13:00:00,9.81,9.82,9.79,9.81,381500.0,9.81,9.82,9.79,9.81,381500.0
2011-12-06 13:10:00,9.8,9.81,9.77,9.79,454300.0,9.8,9.81,9.77,9.79,454300.0
2011-12-06 13:20:00,9.8,9.82,9.78,9.81,341600.0,9.8,9.82,9.78,9.81,341600.0
2011-12-06 13:30:00,9.82,9.82,9.77,9.78,427700.0,9.82,9.82,9.77,9.78,427700.0
2011-12-06 13:40:00,9.78,9.78,9.71,9.71,953400.0,9.78,9.78,9.71,9.71,953400.0
2011-12-06 13:50:00,9.71,9.72,9.67,9.69,1306900.0,9.71,9.72,9.67,9.69,1306900.0
2011-12-06 14:00:00,9.69,9.72,9.68,9.71,683200.0,9.69,9.72,9.68,9.71,683200.0
2011-12-06 14:10:00,9.71,9.8,9.54,9.62,8080100.0,9.71,9.8,9.54,9.62,8080100.0
2011-12-06 14:20:00,9.62,9.68,9.58,9.67,3574900.0,9.62,9.68,9.58,9.67,3574900.0
2011-12-06 14:30:00,9.67,9.77,9.64,9.73,2382800.0,9.67,9.77,9.64,9.73,2382800.0
2011-12-06 14:40:00,9.73,9.78,9.71,9.74,2764300.0,9.73,9.78,9.71,9.74,2764300.0
2011-12-06 14:50:00,9.74,9.77,9.71,9.74,1207500.0,9.74,9.77,9.71,9.74,1207500.0
2011-12-06 15:00:00,9.74,9.84,9.74,9.78,2437400.0,9.74,9.84,9.74,9.78,2437400.0
2011-12-06 15:10:00,9.78,9.81,9.77,9.78,1058400.0,9.78,9.81,9.77,9.78,1058400.0
2011-12-06 15:20:00,9.78,9.83,9.75,9.77,1274000.0,9.78,9.83,9.75,9.77,1274000.0
2011-12-06 15:30:00,9.78,9.84,9.75,9.79,1978900.0,9.78,9.84,9.75,9.79,1978900.0
2011-12-06 15:40:00,9.79,9.81,9.7,9.71,2077600.0,9.79,9.81,9.7,9.71,2077600.0
2011-12-06 15:50:00,9.71,9.75,9.68,9.73,3134600.0,9.71,9.75,9.68,9.73,3134600.0
2011-12-07 09:30:00,9.74,9.84,9.65,9.67,2318400.0,9.74,9.84,9.65,9.67,2318400.0
2011-12-07 09:40:00,9.67,9.84,9.64,9.81,2807000.0,9.67,9.84,9.64,9.81,2807000.0
2011-12-07 09:50:00,9.82,9.99,9.82,9.96,3501400.0,9.82,9.99,9.82,9.96,3501400.0
2011-12-07 10:00:00,9.96,10.06,9.95,10.01,2587900.0,9.96,10.06,9.95,10.01,2587900.0
2011-12-07 10:10:00,10.01,10.1,9.99,10.0,2189600.0,10.01,10.1,9.99,10.0,2189600.0
2011-12-07 10:20:00,10.0,10.04,9.97,10.04,1726200.0,10.0,10.04,9.97,10.04,1726200.0
2011-12-07 10:30:00,10.03,10.14,9.98,10.12,2320500.0,10.03,10.14,9.98,10.12,2320500.0
2011-12-07 10:40:00,10.12,10.12,10.05,10.09,1109500.0,10.12,10.12,10.05,10.09,1109500.0
2011-12-07 10:50:00,10.09,10.09,10.04,10.06,689500.0,10.09,10.09,10.04,10.06,689500.0
2011-12-07 11:00:00,10.06,10.14,10.05,10.1,1031800.0,10.06,10.14,10.05,10.1,1031800.0
2011-12-07 11:10:00,10.09,10.11,10.06,10.1,409500.0,10.09,10.11,10.06,10.1,409500.0
2011-12-07 11:20:00,10.09,10.17,10.07,10.09,1471400.0,10.09,10.17,10.07,10.09,1471400.0
2011-12-07 11:30:00,10.1,10.15,10.1,10.1,1144500.0,10.1,10.15,10.1,10.1,1144500.0
2011-12-07 11:40:00,10.1,10.13,10.09,10.1,457100.0,10.1,10.13,10.09,10.1,457100.0
2011-12-07 11:50:00,10.1,10.14,10.1,10.12,534800.0,10.1,10.14,10.1,10.12,534800.0
2011-12-07 12:00:00,10.13,10.17,10.12,10.13,793800.0,10.13,10.17,10.12,10.13,793800.0
2011-12-07 12:10:00,10.13,10.15,10.09,10.14,829500.0,10.13,10.15,10.09,10.14,829500.0
2011-12-07 12:20:00,10.14,10.23,10.13,10.22,1540700.0,10.14,10.23,10.13,10.22,1540700.0
2011-12-07 12:30:00,10.22,10.23,10.17,10.21,1033900.0,10.22,10.23,10.17,10.21,1033900.0
2011-12-07 12:40:00,10.22,10.31,10.21,10.29,2565500.0,10.22,10.31,10.21,10.29,2565500.0
2011-12-07 12:50:00,10.29,10.34,10.28,10.31,2773400.0,10.29,10.34,10.28,10.31,2773400.0
2011-12-07 13:00:00,10.3,10.32,10.26,10.29,1001000.0,10.3,10.32,10.26,10.29,1001000.0
2011-12-07 13:10:00,10.29,10.29,10.24,10.28,1043000.0,10.29,10.29,10.24,10.28,1043000.0
2011-12-07 13:20:00,10.29,10.31,10.26,10.29,964600.0,10.29,10.31,10.26,10.29,964600.0
2011-12-07 13:30:00,10.29,10.34,10.28,10.33,1185100.0,10.29,10.34,10.28,10.33,1185100.0
2011-12-07 13:40:00,10.32,10.34,10.29,10.31,566300.0,10.32,10.34,10.29,10.31,566300.0
2011-12-07 13:50:00,10.31,10.31,10.24,10.26,795200.0,10.31,10.31,10.24,10.26,795200.0
2011-12-07 14:00:00,10.26,10.28,10.19,10.21,1157100.0,10.26,10.28,10.19,10.21,1157100.0
2011-12-07 14:10:00,10.21,10.22,10.19,10.19,840000.0,10.21,10.22,10.19,10.19,840000.0
2011-12-07 14:20:00,10.19,10.21,10.19,10.19,669200.0,10.19,10.21,10.19,10.19,669200.0
2011-12-07 14:30:00,10.19,10.22,10.15,10.22,880600.0,10.19,10.22,10.15,10.22,880600.0
2011-12-07 14:40:00,10.22,10.22,10.14,10.16,797300.0,10.22,10.22,10.14,10.16,797300.0
2011-12-07 14:50:00,10.15,10.17,10.1,10.11,1089900.0,10.15,10.17,10.1,10.11,1089900.0
2011-12-07 15:00:00,10.11,10.14,10.1,10.1,1033200.0,10.11,10.14,10.1,10.1,1033200.0
2011-12-07 15:10:00,10.1,10.17,10.09,10.16,1467900.0,10.1,10.17,10.09,10.16,1467900.0
2011-12-07 15:20:00,10.16,10.25,10.16,10.24,2162300.0,10.16,10.25,10.16,10.24,2162300.0
2011-12-07 15:30:00,10.24,10.31,10.24,10.31,2576700.0,10.24,10.31,10.24,10.31,2576700.0
2011-12-07 15:40:00,10.31,10.4,10.28,10.33,2809100.0,10.31,10.4,10.28,10.33,2809100.0
2011-12-07 15:50:00,10.33,10.34,10.27,10.28,2524900.0,10.33,10.34,10.27,10.28,2524900.0
2011-12-08 09:30:00,10.22,10.41,10.1,10.4,3829000.0,10.22,10.41,10.1,10.4,3829000.0
2011-12-08 09:40:00,10.4,10.42,10.19,10.25,2744700.0,10.4,10.42,10.19,10.25,2744700.0
2011-12-08 09:50:00,10.24,10.29,10.12,10.16,1987300.0,10.24,10.29,10.12,10.16,1987300.0
2011-12-08 10:00:00,10.15,10.18,10.0,10.08,3028200.0,10.15,10.18,10.0,10.08,3028200.0
2011-12-08 10:10:00,10.09,10.19,10.07,10.1,2296000.0,10.09,10.19,10.07,10.1,2296000.0
2011-12-08 10:20:00,10.1,10.22,10.08,10.17,1373400.0,10.1,10.22,10.08,10.17,1373400.0
2011-12-08 10:30:00,10.17,10.27,10.15,10.18,1194900.0,10.17,10.27,10.15,10.18,1194900.0
2011-12-08 10:40:00,10.18,10.21,10.13,10.16,821800.0,10.18,10.21,10.13,10.16,821800.0
2011-12-08 10:50:00,10.16,10.18,10.05,10.08,978600.0,10.16,10.18,10.05,10.08,978600.0
2011-12-08 11:00:00,10.08,10.1,10.0,10.02,1168300.0,10.08,10.1,10.0,10.02,1168300.0
2011-12-08 11:10:00,10.01,10.06,9.98,10.04,945000.0,10.01,10.06,9.98,10.04,945000.0
2011-12-08 11:20:00,10.04,10.07,10.01,10.01,710500.0,10.04,10.07,10.01,10.01,710500.0
2011-12-08 11:30:00,10.01,10.06,9.97,9.99,555800.0,10.01,10.06,9.97,9.99,555800.0
2011-12-08 11:40:00,9.99,10.06,9.98,10.04,833000.0,9.99,10.06,9.98,10.04,833000.0
2011-12-08 11:50:00,10.04,10.09,10.04,10.06,618100.0,10.04,10.09,10.04,10.06,618100.0
2011-12-08 12:00:00,10.06,10.11,10.05,10.08,576800.0,10.06,10.11,10.05,10.08,576800.0
2011-12-08 12:10:00,10.08,10.09,10.03,10.04,695800.0,10.08,10.09,10.03,10.04,695800.0
2011-12-08 12:20:00,10.04,10.05,10.0,10.01,576800.0,10.04,10.05,10.0,10.01,576800.0
2011-12-08 12:30:00,10.01,10.05,9.99,10.01,576800.0,10.01,10.05,9.99,10.01,576800.0
2011-12-08 12:40:00,10.01,10.05,10.0,10.0,431900.0,10.01,10.05,10.0,10.0,431900.0
2011-12-08 12:50:00,10.0,10.03,9.97,9.99,721700.0,10.0,10.03,9.97,9.99,721700.0
2011-12-08 13:00:00,10.0,10.02,9.97,10.01,610400.0,10.0,10.02,9.97,10.01,610400.0
2011-12-08 13:10:00,10.0,10.0,9.94,9.97,706300.0,10.0,10.0,9.94,9.97,706300.0
2011-12-08 13:20:00,9.97,10.02,9.96,10.0,625100.0,9.97,10.02,9.96,10.0,625100.0
2011-12-08 13:30:00,10.0,10.02,9.98,10.02,390600.0,10.0,10.02,9.98,10.02,390600.0
2011-12-08 13:40:00,10.01,10.03,9.97,9.97,646800.0,10.01,10.03,9.97,9.97,646800.0
2011-12-08 13:50:00,9.97,9.98,9.94,9.96,917700.0,9.97,9.98,9.94,9.96,917700.0
2011-12-08 14:00:00,9.95,9.98,9.92,9.95,1066100.0,9.95,9.98,9.92,9.95,1066100.0
2011-12-08 14:10:00,9.96,9.98,9.93,9.97,489300.0,9.96,9.98,9.93,9.97,489300.0
2011-12-08 14:20:00,9.97,9.97,9.91,9.94,717500.0,9.97,9.97,9.91,9.94,717500.0
2011-12-08 14:30:00,9.94,9.94,9.87,9.88,830200.0,9.94,9.94,9.87,9.88,830200.0
2011-12-08 14:40:00,9.88,9.92,9.88,9.91,603400.0,9.88,9.92,9.88,9.91,603400.0
2011-12-08 14:50:00,9.91,9.92,9.88,9.9,311500.0,9.91,9.92,9.88,9.9,311500.0
2011-12-08 15:00:00,9.91,9.95,9.88,9.89,634200.0,9.91,9.95,9.88,9.89,634200.0
2011-12-08 15:10:00,9.89,9.95,9.88,9.94,802200.0,9.89,9.95,9.88,9.94,802200.0
2011-12-08 15:20:00,9.94,9.97,9.91,9.95,868700.0,9.94,9.97,9.91,9.95,868700.0
2011-12-08 15:30:00,9.95,10.01,9.95,9.97,1211000.0,9.95,10.01,9.95,9.97,1211000.0
2011-12-08 15:40:00,9.97,9.99,9.89,9.92,1511300.0,9.97,9.99,9.89,9.92,1511300.0
2011-12-08 15:50:00,9.92,9.98,9.88,9.94,3702300.0,9.92,9.98,9.88,9.94,3702300.0
2011-12-09 09:30:00,9.93,10.06,9.93,10.01,1985900.0,9.93,10.06,9.93,10.01,1985900.0
2011-12-09 09:40:00,10.0,10.04,9.97,10.04,1230600.0,10.0,10.04,9.97,10.04,1230600.0
2011-12-09 09:50:00,10.04,10.15,10.04,10.12,2210600.0,10.04,10.15,10.04,10.12,2210600.0
2011-12-09 10:00:00,10.12,10.24,10.11,10.15,2398200.0,10.12,10.24,10.11,10.15,2398200.0
2011-12-09 10:10:00,10.15,10.18,10.05,10.1,1972600.0,10.15,10.18,10.05,10.1,1972600.0
2011-12-09 10:20:00,10.1,10.12,9.98,10.0,1596700.0,10.1,10.12,9.98,10.0,1596700.0
2011-12-09 10:30:00,10.0,10.03,9.97,10.02,1215200.0,10.0,10.03,9.97,10.02,1215200.0
2011-12-09 10:40:00,10.02,10.05,10.0,10.04,875000.0,10.02,10.05,10.0,10.04,875000.0
2011-12-09 10:50:00,10.04,10.1,10.02,10.06,837200.0,10.04,10.1,10.02,10.06,837200.0
2011-12-09 11:00:00,10.06,10.14,10.06,10.14,938000.0,10.06,10.14,10.06,10.14,938000.0
2011-12-09 11:10:00,10.14,10.15,10.1,10.12,753900.0,10.14,10.15,10.1,10.12,753900.0
2011-12-09 11:20:00,10.13,10.14,10.1,10.12,226800.0,10.13,10.14,10.1,10.12,226800.0
2011-12-09 11:30:00,10.12,10.14,10.1,10.11,295400.0,10.12,10.14,10.1,10.11,295400.0
2011-12-09 11:40:00,10.11,10.16,10.11,10.14,438200.0,10.11,10.16,10.11,10.14,438200.0
2011-12-09 11:50:00,10.13,10.15,10.12,10.12,342300.0,10.13,10.15,10.12,10.12,342300.0
2011-12-09 12:00:00,10.12,10.12,10.09,10.09,609700.0,10.12,10.12,10.09,10.09,609700.0
2011-12-09 12:10:00,10.1,10.1,10.06,10.07,335300.0,10.1,10.1,10.06,10.07,335300.0
2011-12-09 12:20:00,10.07,10.07,10.03,10.04,420000.0,10.07,10.07,10.03,10.04,420000.0
2011-12-09 12:30:00,10.04,10.07,10.03,10.03,508900.0,10.04,10.07,10.03,10.03,508900.0
2011-12-09 12:40:00,10.04,10.06,10.01,10.02,580300.0,10.04,10.06,10.01,10.02,580300.0
2011-12-09 12:50:00,10.02,10.07,10.02,10.06,315700.0,10.02,10.07,10.02,10.06,315700.0
2011-12-09 13:00:00,10.06,10.12,10.06,10.09,935900.0,10.06,10.12,10.06,10.09,935900.0
2011-12-09 13:10:00,10.08,10.1,10.05,10.09,468300.0,10.08,10.1,10.05,10.09,468300.0
2011-12-09 13:20:00,10.09,10.11,10.08,10.1,376600.0,10.09,10.11,10.08,10.1,376600.0
2011-12-09 13:30:00,10.09,10.12,10.08,10.09,233800.0,10.09,10.12,10.08,10.09,233800.0
2011-12-09 13:40:00,10.09,10.1,10.08,10.09,438900.0,10.09,10.1,10.08,10.09,438900.0
2011-12-09 13:50:00,10.09,10.1,10.07,10.07,215600.0,10.09,10.1,10.07,10.07,215600.0
2011-12-09 14:00:00,10.07,10.09,10.06,10.09,483700.0,10.07,10.09,10.06,10.09,483700.0
2011-12-09 14:10:00,10.09,10.09,10.06,10.07,450800.0,10.09,10.09,10.06,10.07,450800.0
2011-12-09 14:20:00,10.07,10.08,10.05,10.06,333900.0,10.07,10.08,10.05,10.06,333900.0
2011-12-09 14:30:00,10.07,10.09,10.06,10.08,445200.0,10.07,10.09,10.06,10.08,445200.0
2011-12-09 14:40:00,10.09,10.11,10.07,10.1,274400.0,10.09,10.11,10.07,10.1,274400.0
2011-12-09 14:50:00,10.09,10.11,10.07,10.07,465500.0,10.09,10.11,10.07,10.07,465500.0
2011-12-09 15:00:00,10.08,10.1,10.07,10.08,358400.0,10.08,10.1,10.07,10.08,358400.0
2011-12-09 15:10:00,10.08,10.1,10.06,10.07,585200.0,10.08,10.1,10.06,10.07,585200.0
2011-12-09 15:20:00,10.07,10.1,10.07,10.1,451500.0,10.07,10.1,10.07,10.1,451500.0
2011-12-09 15:30:00,10.1,10.1,10.06,10.08,856100.0,10.1,10.1,10.06,10.08,856100.0
2011-12-09 15:40:00,10.08,10.1,10.08,10.1,1269800.0,10.08,10.1,10.08,10.1,1269800.0
2011-12-09 15:50:00,10.09,10.16,10.09,10.13,3168200.0,10.09,10.16,10.09,10.13,3168200.0
2011-12-12 09:30:00,9.96,10.09,9.93,10.03,2310000.0,9.96,10.09,9.93,10.03,2310000.0
2011-12-12 09:40:00,10.02,10.27,9.99,10.24,3025400.0,10.02,10.27,9.99,10.24,3025400.0
2011-12-12 09:50:00,10.24,10.32,10.18,10.24,3019800.0,10.24,10.32,10.18,10.24,3019800.0
2011-12-12 10:00:00,10.24,10.3,10.24,10.26,1072400.0,10.24,10.3,10.24,10.26,1072400.0
2011-12-12 10:10:00,10.26,10.26,10.15,10.18,1652700.0,10.26,10.26,10.15,10.18,1652700.0
2011-12-12 10:20:00,10.18,10.37,10.16,10.37,3019100.0,10.18,10.37,10.16,10.37,3019100.0
2011-12-12 10:30:00,10.37,10.69,10.32,10.68,8108100.0,10.37,10.69,10.32,10.68,8108100.0
2011-12-12 10:40:00,10.68,10.98,10.66,10.69,10789800.0,10.68,10.98,10.66,10.69,10789800.0
2011-12-12 10:50:00,10.7,10.84,10.62,10.82,5105100.0,10.7,10.84,10.62,10.82,5105100.0
2011-12-12 11:00:00,10.82,10.86,10.72,10.79,3194100.0,10.82,10.86,10.72,10.79,3194100.0
2011-12-12 11:10:00,10.79,10.83,10.74,10.8,2020200.0,10.79,10.83,10.74,10.8,2020200.0
2011-12-12 11:20:00,10.8,10.87,10.78,10.83,1829100.0,10.8,10.87,10.78,10.83,1829100.0
2011-12-12 11:30:00,10.83,10.95,10.81,10.95,2760800.0,10.83,10.95,10.81,10.95,2760800.0
2011-12-12 11:40:00,10.95,10.95,10.84,10.87,2284800.0,10.95,10.95,10.84,10.87,2284800.0
2011-12-12 11:50:00,10.88,10.91,10.83,10.91,1597400.0,10.88,10.91,10.83,10.91,1597400.0
2011-12-12 12:00:00,10.9,10.91,10.77,10.78,1951600.0,10.9,10.91,10.77,10.78,1951600.0
2011-12-12 12:10:00,10.79,10.83,10.76,10.82,1010100.0,10.79,10.83,10.76,10.82,1010100.0
2011-12-12 12:20:00,10.82,10.86,10.79,10.85,869400.0,10.82,10.86,10.79,10.85,869400.0
2011-12-12 12:30:00,10.85,10.86,10.65,10.69,2786700.0,10.85,10.86,10.65,10.69,2786700.0
2011-12-12 12:40:00,10.68,10.71,10.58,10.58,1932700.0,10.68,10.71,10.58,10.58,1932700.0
2011-12-12 12:50:00,10.58,10.67,10.57,10.66,1475600.0,10.58,10.67,10.57,10.66,1475600.0
2011-12-12 13:00:00,10.62,10.66,10.61,10.64,770700.0,10.62,10.66,10.61,10.64,770700.0
2011-12-12 13:10:00,10.63,10.65,10.61,10.65,492100.0,10.63,10.65,10.61,10.65,492100.0
2011-12-12 13:20:00,10.64,10.76,10.64,10.74,1558900.0,10.64,10.76,10.64,10.74,1558900.0
2011-12-12 13:30:00,10.73,10.73,10.69,10.72,958300.0,10.73,10.73,10.69,10.72,958300.0
2011-12-12 13:40:00,10.72,10.78,10.72,10.76,972300.0,10.72,10.78,10.72,10.76,972300.0
2011-12-12 13:50:00,10.77,10.77,10.73,10.76,575400.0,10.77,10.77,10.73,10.76,575400.0
2011-12-12 14:00:00,10.75,10.81,10.75,10.79,1137500.0,10.75,10.81,10.75,10.79,1137500.0
2011-12-12 14:10:00,10.8,10.86,10.76,10.85,1224300.0,10.8,10.86,10.76,10.85,1224300.0
2011-12-12 14:20:00,10.85,10.91,10.81,10.81,1988700.0,10.85,10.91,10.81,10.81,1988700.0
2011-12-12 14:30:00,10.81,10.86,10.79,10.85,978600.0,10.81,10.86,10.79,10.85,978600.0
2011-12-12 14:40:00,10.85,10.93,10.83,10.9,1737400.0,10.85,10.93,10.83,10.9,1737400.0
2011-12-12 14:50:00,10.9,10.95,10.87,10.93,1807400.0,10.9,10.95,10.87,10.93,1807400.0
2011-12-12 15:00:00,10.93,10.95,10.84,10.86,1777300.0,10.93,10.95,10.84,10.86,1777300.0
2011-12-12 15:10:00,10.86,10.93,10.86,10.87,1328600.0,10.86,10.93,10.86,10.87,1328600.0
2011-12-12 15:20:00,10.87,10.87,10.7,10.71,2815400.0,10.87,10.87,10.7,10.71,2815400.0
2011-12-12 15:30:00,10.71,10.75,10.63,10.72,3423700.0,10.71,10.75,10.63,10.72,3423700.0
2011-12-12 15:40:00,10.71,10.75,10.66,10.74,2188200.0,10.71,10.75,10.66,10.74,2188200.0
2011-12-12 15:50:00,10.74,10.77,10.72,10.75,2860900.0,10.74,10.77,10.72,10.75,2860900.0
2011-12-13 09:30:00,10.76,11.0,10.76,10.89,6007400.0,10.76,11.0,10.76,10.89,6007400.0
2011-12-13 09:40:00,10.88,10.91,10.76,10.78,2887500.0,10.88,10.91,10.76,10.78,2887500.0
2011-12-13 09:50:00,10.78,11.08,10.77,10.99,4398800.0,10.78,11.08,10.77,10.99,4398800.0
2011-12-13 10:00:00,10.99,11.07,10.87,10.89,2856000.0,10.99,11.07,10.87,10.89,2856000.0
2011-12-13 10:10:00,10.9,10.98,10.87,10.91,1302000.0,10.9,10.98,10.87,10.91,1302000.0
2011-12-13 10:20:00,10.92,10.94,10.83,10.84,1344700.0,10.92,10.94,10.83,10.84,1344700.0
2011-12-13 10:30:00,10.83,11.05,10.83,11.02,3530100.0,10.83,11.05,10.83,11.02,3530100.0
2011-12-13 10:40:00,11.03,11.03,10.94,10.95,1604400.0,11.03,11.03,10.94,10.95,1604400.0
2011-12-13 10:50:00,10.95,10.97,10.89,10.9,1691900.0,10.95,10.97,10.89,10.9,1691900.0
2011-12-13 11:00:00,10.89,10.96,10.87,10.88,2246300.0,10.89,10.96,10.87,10.88,2246300.0
2011-12-13 11:10:00,10.88,10.92,10.85,10.89,1320900.0,10.88,10.92,10.85,10.89,1320900.0
2011-12-13 11:20:00,10.9,10.95,10.86,10.93,1282400.0,10.9,10.95,10.86,10.93,1282400.0
2011-12-13 11:30:00,10.93,10.97,10.91,10.95,968100.0,10.93,10.97,10.91,10.95,968100.0
2011-12-13 11:40:00,10.95,10.95,10.91,10.92,695800.0,10.95,10.95,10.91,10.92,695800.0
2011-12-13 11:50:00,10.92,10.92,10.87,10.89,611100.0,10.92,10.92,10.87,10.89,611100.0
2011-12-13 12:00:00,10.89,10.9,10.74,10.75,1727600.0,10.89,10.9,10.74,10.75,1727600.0
2011-12-13 12:10:00,10.75,10.81,10.74,10.74,1689800.0,10.75,10.81,10.74,10.74,1689800.0
2011-12-13 12:20:00,10.74,10.83,10.73,10.77,1552600.0,10.74,10.83,10.73,10.77,1552600.0
2011-12-13 12:30:00,10.77,10.77,10.69,10.69,1361500.0,10.77,10.77,10.69,10.69,1361500.0
2011-12-13 12:40:00,10.69,10.74,10.66,10.73,1242500.0,10.69,10.74,10.66,10.73,1242500.0
2011-12-13 12:50:00,10.74,10.75,10.73,10.75,739900.0,10.74,10.75,10.73,10.75,739900.0
2011-12-13 13:00:00,10.74,10.75,10.68,10.69,777700.0,10.74,10.75,10.68,10.69,777700.0
2011-12-13 13:10:00,10.7,10.73,10.66,10.66,576100.0,10.7,10.73,10.66,10.66,576100.0
2011-12-13 13:20:00,10.66,10.67,10.62,10.62,1210300.0,10.66,10.67,10.62,10.62,1210300.0
2011-12-13 13:30:00,10.62,10.64,10.54,10.6,2047500.0,10.62,10.64,10.54,10.6,2047500.0
2011-12-13 13:40:00,10.6,10.62,10.56,10.59,1005900.0,10.6,10.62,10.56,10.59,1005900.0
2011-12-13 13:50:00,10.59,10.61,10.53,10.53,783300.0,10.59,10.61,10.53,10.53,783300.0
2011-12-13 14:00:00,10.53,10.64,10.53,10.59,843500.0,10.53,10.64,10.53,10.59,843500.0
2011-12-13 14:10:00,10.59,10.59,10.5,10.5,993300.0,10.59,10.59,10.5,10.5,993300.0
2011-12-13 14:20:00,10.5,10.53,10.43,10.48,1726900.0,10.5,10.53,10.43,10.48,1726900.0
2011-12-13 14:30:00,10.47,10.47,10.36,10.39,1523200.0,10.47,10.47,10.36,10.39,1523200.0
2011-12-13 14:40:00,10.39,10.45,10.34,10.42,1959300.0,10.39,10.45,10.34,10.42,1959300.0
2011-12-13 14:50:00,10.42,10.48,10.41,10.43,1041600.0,10.42,10.48,10.41,10.43,1041600.0
2011-12-13 15:00:00,10.42,10.46,10.4,10.4,1260000.0,10.42,10.46,10.4,10.4,1260000.0
2011-12-13 15:10:00,10.4,10.42,10.35,10.37,982100.0,10.4,10.42,10.35,10.37,982100.0
2011-12-13 15:20:00,10.36,10.37,10.3,10.31,1263500.0,10.36,10.37,10.3,10.31,1263500.0
2011-12-13 15:30:00,10.3,10.33,10.24,10.24,1716400.0,10.3,10.33,10.24,10.24,1716400.0
2011-12-13 15:40:00,10.25,10.31,10.24,10.28,1470700.0,10.25,10.31,10.24,10.28,1470700.0
2011-12-13 15:50:00,10.28,10.32,10.23,10.3,3913000.0,10.28,10.32,10.23,10.3,3913000.0
2011-12-14 09:30:00,9.94,10.19,9.93,10.09,3633000.0,9.94,10.19,9.93,10.09,3633000.0
2011-12-14 09:40:00,10.08,10.14,9.96,10.0,2141300.0,10.08,10.14,9.96,10.0,2141300.0
2011-12-14 09:50:00,9.99,10.1,9.98,10.06,2175600.0,9.99,10.1,9.98,10.06,2175600.0
2011-12-14 10:00:00,10.06,10.17,10.02,10.12,1845900.0,10.06,10.17,10.02,10.12,1845900.0
2011-12-14 10:10:00,10.12,10.17,9.99,10.07,2004100.0,10.12,10.17,9.99,10.07,2004100.0
2011-12-14 10:20:00,10.07,10.07,9.98,10.03,1017800.0,10.07,10.07,9.98,10.03,1017800.0
2011-12-14 10:30:00,10.02,10.09,10.01,10.06,751100.0,10.02,10.09,10.01,10.06,751100.0
2011-12-14 10:40:00,10.06,10.06,10.01,10.05,756700.0,10.06,10.06,10.01,10.05,756700.0
2011-12-14 10:50:00,10.05,10.05,9.97,9.97,686700.0,10.05,10.05,9.97,9.97,686700.0
2011-12-14 11:00:00,9.97,9.99,9.96,9.98,857500.0,9.97,9.99,9.96,9.98,857500.0
2011-12-14 11:10:00,9.97,10.02,9.97,10.0,1005200.0,9.97,10.02,9.97,10.0,1005200.0
2011-12-14 11:20:00,9.99,10.0,9.89,9.9,1197700.0,9.99,10.0,9.89,9.9,1197700.0
2011-12-14 11:30:00,9.9,9.92,9.85,9.85,1345400.0,9.9,9.92,9.85,9.85,1345400.0
2011-12-14 11:40:00,9.85,9.93,9.85,9.89,789600.0,9.85,9.93,9.85,9.89,789600.0
2011-12-14 11:50:00,9.89,9.94,9.87,9.93,898800.0,9.89,9.94,9.87,9.93,898800.0
2011-12-14 12:00:00,9.92,9.97,9.9,9.96,728700.0,9.92,9.97,9.9,9.96,728700.0
2011-12-14 12:10:00,9.96,10.1,9.96,10.09,1169000.0,9.96,10.1,9.96,10.09,1169000.0
2011-12-14 12:20:00,10.09,10.09,10.02,10.04,504700.0,10.09,10.09,10.02,10.04,504700.0
2011-12-14 12:30:00,10.04,10.07,10.01,10.02,323400.0,10.04,10.07,10.01,10.02,323400.0
2011-12-14 12:40:00,10.02,10.06,10.02,10.03,381500.0,10.02,10.06,10.02,10.03,381500.0
2011-12-14 12:50:00,10.02,10.03,10.0,10.03,318500.0,10.02,10.03,10.0,10.03,318500.0
2011-12-14 13:00:00,10.03,10.07,10.01,10.05,445900.0,10.03,10.07,10.01,10.05,445900.0
2011-12-14 13:10:00,10.05,10.13,10.05,10.11,677600.0,10.05,10.13,10.05,10.11,677600.0
2011-12-14 13:20:00,10.11,10.13,10.09,10.11,331800.0,10.11,10.13,10.09,10.11,331800.0
2011-12-14 13:30:00,10.12,10.12,10.08,10.11,289100.0,10.12,10.12,10.08,10.11,289100.0
2011-12-14 13:40:00,10.11,10.12,10.09,10.09,275100.0,10.11,10.12,10.09,10.09,275100.0
2011-12-14 13:50:00,10.09,10.09,10.06,10.08,343700.0,10.09,10.09,10.06,10.08,343700.0
2011-12-14 14:00:00,10.07,10.09,10.05,10.06,340200.0,10.07,10.09,10.05,10.06,340200.0
2011-12-14 14:10:00,10.05,10.09,10.05,10.07,294700.0,10.05,10.09,10.05,10.07,294700.0
2011-12-14 14:20:00,10.07,10.24,10.06,10.17,1213800.0,10.07,10.24,10.06,10.17,1213800.0
2011-12-14 14:30:00,10.17,10.23,10.1,10.13,896700.0,10.17,10.23,10.1,10.13,896700.0
2011-12-14 14:40:00,10.13,10.19,10.12,10.17,447300.0,10.13,10.19,10.12,10.17,447300.0
2011-12-14 14:50:00,10.18,10.18,10.09,10.13,473900.0,10.18,10.18,10.09,10.13,473900.0
2011-12-14 15:00:00,10.12,10.14,10.08,10.1,429800.0,10.12,10.14,10.08,10.1,429800.0
2011-12-14 15:10:00,10.09,10.17,10.09,10.14,546000.0,10.09,10.17,10.09,10.14,546000.0
2011-12-14 15:20:00,10.14,10.14,10.11,10.14,556500.0,10.14,10.14,10.11,10.14,556500.0
2011-12-14 15:30:00,10.14,10.18,10.1,10.14,1052100.0,10.14,10.18,10.1,10.14,1052100.0
2011-12-14 15:40:00,10.14,10.18,10.11,10.17,753200.0,10.14,10.18,10.11,10.17,753200.0
2011-12-14 15:50:00,10.17,10.17,10.13,10.15,1215200.0,10.17,10.17,10.13,10.15,1215200.0
2011-12-15 09:30:00,10.23,10.28,10.0,10.08,2880500.0,10.23,10.28,10.0,10.08,2880500.0
2011-12-15 09:40:00,10.08,10.09,10.0,10.04,1673700.0,10.08,10.09,10.0,10.04,1673700.0
2011-12-15 09:50:00,10.04,10.07,9.96,9.97,1735300.0,10.04,10.07,9.96,9.97,1735300.0
2011-12-15 10:00:00,9.96,10.03,9.96,9.98,2584400.0,9.96,10.03,9.96,9.98,2584400.0
2011-12-15 10:10:00,9.98,10.02,9.94,9.98,1009400.0,9.98,10.02,9.94,9.98,1009400.0
2011-12-15 10:20:00,10.0,10.07,9.97,9.97,900200.0,10.0,10.07,9.97,9.97,900200.0
2011-12-15 10:30:00,9.97,9.99,9.94,9.95,747600.0,9.97,9.99,9.94,9.95,747600.0
2011-12-15 10:40:00,9.95,10.01,9.94,10.0,725200.0,9.95,10.01,9.94,10.0,725200.0
2011-12-15 10:50:00,10.0,10.0,9.96,9.98,479500.0,10.0,10.0,9.96,9.98,479500.0
2011-12-15 11:00:00,9.97,9.98,9.91,9.93,697900.0,9.97,9.98,9.91,9.93,697900.0
2011-12-15 11:10:00,9.93,9.95,9.92,9.94,438900.0,9.93,9.95,9.92,9.94,438900.0
2011-12-15 11:20:00,9.94,9.98,9.93,9.97,425600.0,9.94,9.98,9.93,9.97,425600.0
2011-12-15 11:30:00,9.96,9.98,9.94,9.95,232400.0,9.96,9.98,9.94,9.95,232400.0
2011-12-15 11:40:00,9.94,9.97,9.94,9.95,266700.0,9.94,9.97,9.94,9.95,266700.0
2011-12-15 11:50:00,9.95,9.95,9.92,9.93,464800.0,9.95,9.95,9.92,9.93,464800.0
2011-12-15 12:00:00,9.93,9.94,9.92,9.94,175700.0,9.93,9.94,9.92,9.94,175700.0
2011-12-15 12:10:00,9.95,9.95,9.92,9.95,293300.0,9.95,9.95,9.92,9.95,293300.0
2011-12-15 12:20:00,9.95,9.96,9.95,9.96,270200.0,9.95,9.96,9.95,9.96,270200.0
2011-12-15 12:30:00,9.96,9.97,9.95,9.96,221900.0,9.96,9.97,9.95,9.96,221900.0
2011-12-15 12:40:00,9.96,9.99,9.95,9.96,224700.0,9.96,9.99,9.95,9.96,224700.0
2011-12-15 12:50:00,9.96,9.96,9.95,9.96,263200.0,9.96,9.96,9.95,9.96,263200.0
2011-12-15 13:00:00,9.96,9.97,9.96,9.96,357700.0,9.96,9.97,9.96,9.96,357700.0
2011-12-15 13:10:00,9.97,10.02,9.95,10.01,613200.0,9.97,10.02,9.95,10.01,613200.0
2011-12-15 13:20:00,10.01,10.05,10.0,10.02,525000.0,10.01,10.05,10.0,10.02,525000.0
2011-12-15 13:30:00,10.02,10.03,9.98,10.0,524300.0,10.02,10.03,9.98,10.0,524300.0
2011-12-15 13:40:00,9.99,10.03,9.98,10.0,385000.0,9.99,10.03,9.98,10.0,385000.0
2011-12-15 13:50:00,9.99,10.01,9.99,10.0,204400.0,9.99,10.01,9.99,10.0,204400.0
2011-12-15 14:00:00,10.0,10.0,9.98,10.0,363300.0,10.0,10.0,9.98,10.0,363300.0
2011-12-15 14:10:00,10.0,10.04,10.0,10.04,288400.0,10.0,10.04,10.0,10.04,288400.0
2011-12-15 14:20:00,10.04,10.06,10.01,10.02,515900.0,10.04,10.06,10.01,10.02,515900.0
2011-12-15 14:30:00,10.01,10.04,10.01,10.04,306600.0,10.01,10.04,10.01,10.04,306600.0
2011-12-15 14:40:00,10.04,10.04,10.01,10.02,295400.0,10.04,10.04,10.01,10.02,295400.0
2011-12-15 14:50:00,10.02,10.04,10.0,10.01,459200.0,10.02,10.04,10.0,10.01,459200.0
2011-12-15 15:00:00,10.01,10.03,10.0,10.02,227500.0,10.01,10.03,10.0,10.02,227500.0
2011-12-15 15:10:00,10.02,10.03,9.99,10.02,394800.0,10.02,10.03,9.99,10.02,394800.0
2011-12-15 15:20:00,10.02,10.02,9.98,9.99,376600.0,10.02,10.02,9.98,9.99,376600.0
2011-12-15 15:30:00,9.99,10.01,9.96,9.96,604800.0,9.99,10.01,9.96,9.96,604800.0
2011-12-15 15:40:00,9.96,9.99,9.95,9.95,601300.0,9.96,9.99,9.95,9.95,601300.0
2011-12-15 15:50:00,9.96,9.98,9.95,9.96,1201200.0,9.96,9.98,9.95,9.96,1201200.0
2011-12-16 09:30:00,10.02,10.12,9.97,9.99,2158100.0,10.02,10.12,9.97,9.99,2158100.0
2011-12-16 09:40:00,9.98,9.99,9.88,9.95,1299900.0,9.98,9.99,9.88,9.95,1299900.0
2011-12-16 09:50:00,9.95,10.02,9.95,9.99,1507800.0,9.95,10.02,9.95,9.99,1507800.0
2011-12-16 10:00:00,9.99,10.06,9.97,10.05,1171100.0,9.99,10.06,9.97,10.05,1171100.0
2011-12-16 10:10:00,10.04,10.1,10.04,10.08,676900.0,10.04,10.1,10.04,10.08,676900.0
2011-12-16 10:20:00,10.08,10.11,10.07,10.08,733600.0,10.08,10.11,10.07,10.08,733600.0
2011-12-16 10:30:00,10.08,10.1,10.06,10.08,576100.0,10.08,10.1,10.06,10.08,576100.0
2011-12-16 10:40:00,10.08,10.1,10.06,10.09,532000.0,10.08,10.1,10.06,10.09,532000.0
2011-12-16 10:50:00,10.1,10.1,9.98,10.01,976500.0,10.1,10.1,9.98,10.01,976500.0
2011-12-16 11:00:00,10.02,10.03,9.95,9.99,354900.0,10.02,10.03,9.95,9.99,354900.0
2011-12-16 11:10:00,9.99,10.01,9.95,9.96,471800.0,9.99,10.01,9.95,9.96,471800.0
2011-12-16 11:20:00,9.96,9.97,9.94,9.95,371700.0,9.96,9.97,9.94,9.95,371700.0
2011-12-16 11:30:00,9.95,9.96,9.91,9.92,725900.0,9.95,9.96,9.91,9.92,725900.0
2011-12-16 11:40:00,9.93,9.93,9.89,9.89,506800.0,9.93,9.93,9.89,9.89,506800.0
2011-12-16 11:50:00,9.89,9.92,9.89,9.92,508200.0,9.89,9.92,9.89,9.92,508200.0
2011-12-16 12:00:00,9.91,9.94,9.91,9.93,408100.0,9.91,9.94,9.91,9.93,408100.0
2011-12-16 12:10:00,9.93,9.93,9.91,9.92,297500.0,9.93,9.93,9.91,9.92,297500.0
2011-12-16 12:20:00,9.91,9.92,9.9,9.92,166600.0,9.91,9.92,9.9,9.92,166600.0
2011-12-16 12:30:00,9.92,9.93,9.91,9.92,418600.0,9.92,9.93,9.91,9.92,418600.0
2011-12-16 12:40:00,9.92,9.93,9.89,9.92,781900.0,9.92,9.93,9.89,9.92,781900.0
2011-12-16 12:50:00,9.91,9.94,9.91,9.91,301000.0,9.91,9.94,9.91,9.91,301000.0
2011-12-16 13:00:00,9.92,9.94,9.91,9.93,296100.0,9.92,9.94,9.91,9.93,296100.0
2011-12-16 13:10:00,9.92,9.94,9.92,9.93,276500.0,9.92,9.94,9.92,9.93,276500.0
2011-12-16 13:20:00,9.93,9.99,9.93,9.96,511700.0,9.93,9.99,9.93,9.96,511700.0
2011-12-16 13:30:00,9.96,9.98,9.94,9.95,286300.0,9.96,9.98,9.94,9.95,286300.0
2011-12-16 13:40:00,9.95,10.01,9.94,9.99,475300.0,9.95,10.01,9.94,9.99,475300.0
2011-12-16 13:50:00,10.0,10.0,9.98,9.99,422800.0,10.0,10.0,9.98,9.99,422800.0
2011-12-16 14:00:00,9.99,10.0,9.98,9.98,618100.0,9.99,10.0,9.98,9.98,618100.0
2011-12-16 14:10:00,9.98,10.0,9.97,9.99,217700.0,9.98,10.0,9.97,9.99,217700.0
2011-12-16 14:20:00,9.99,10.02,9.98,9.98,415800.0,9.99,10.02,9.98,9.98,415800.0
2011-12-16 14:30:00,9.98,10.0,9.95,9.95,212800.0,9.98,10.0,9.95,9.95,212800.0
2011-12-16 14:40:00,9.96,9.97,9.95,9.97,501200.0,9.96,9.97,9.95,9.97,501200.0
2011-12-16 14:50:00,9.97,9.97,9.95,9.95,183400.0,9.97,9.97,9.95,9.95,183400.0
2011-12-16 15:00:00,9.95,9.96,9.94,9.96,410900.0,9.95,9.96,9.94,9.96,410900.0
2011-12-16 15:10:00,9.96,9.99,9.95,9.96,530600.0,9.96,9.99,9.95,9.96,530600.0
2011-12-16 15:20:00,9.96,9.96,9.94,9.94,710500.0,9.96,9.96,9.94,9.94,710500.0
2011-12-16 15:30:00,9.94,9.94,9.91,9.92,1461600.0,9.94,9.94,9.91,9.92,1461600.0
2011-12-16 15:40:00,9.92,9.95,9.91,9.94,633500.0,9.92,9.95,9.91,9.94,633500.0
2011-12-16 15:50:00,9.94,10.0,9.94,9.97,2499000.0,9.94,10.0,9.94,9.97,2499000.0
2011-12-19 09:30:00,9.97,9.97,9.76,9.82,2454900.0,9.97,9.97,9.76,9.82,2454900.0
2011-12-19 09:40:00,9.82,9.84,9.64,9.65,2801400.0,9.82,9.84,9.64,9.65,2801400.0
2011-12-19 09:50:00,9.65,9.74,9.62,9.74,1579200.0,9.65,9.74,9.62,9.74,1579200.0
2011-12-19 10:00:00,9.74,9.76,9.69,9.71,735000.0,9.74,9.76,9.69,9.71,735000.0
2011-12-19 10:10:00,9.71,9.77,9.7,9.75,1024800.0,9.71,9.77,9.7,9.75,1024800.0
2011-12-19 10:20:00,9.76,9.84,9.75,9.83,1376900.0,9.76,9.84,9.75,9.83,1376900.0
2011-12-19 10:30:00,9.83,9.9,9.82,9.86,908600.0,9.83,9.9,9.82,9.86,908600.0
2011-12-19 10:40:00,9.86,9.86,9.75,9.77,869400.0,9.86,9.86,9.75,9.77,869400.0
2011-12-19 10:50:00,9.76,9.79,9.73,9.73,744800.0,9.76,9.79,9.73,9.73,744800.0
2011-12-19 11:00:00,9.73,9.76,9.69,9.69,476700.0,9.73,9.76,9.69,9.69,476700.0
2011-12-19 11:10:00,9.7,9.75,9.7,9.73,372400.0,9.7,9.75,9.7,9.73,372400.0
2011-12-19 11:20:00,9.73,9.74,9.67,9.71,469700.0,9.73,9.74,9.67,9.71,469700.0
2011-12-19 11:30:00,9.71,9.72,9.69,9.71,318500.0,9.71,9.72,9.69,9.71,318500.0
2011-12-19 11:40:00,9.71,9.72,9.68,9.72,308000.0,9.71,9.72,9.68,9.72,308000.0
2011-12-19 11:50:00,9.71,9.73,9.7,9.71,140700.0,9.71,9.73,9.7,9.71,140700.0
2011-12-19 12:00:00,9.71,9.74,9.71,9.74,205800.0,9.71,9.74,9.71,9.74,205800.0
2011-12-19 12:10:00,9.74,9.74,9.71,9.72,331800.0,9.74,9.74,9.71,9.72,331800.0
2011-12-19 12:20:00,9.73,9.76,9.72,9.74,235200.0,9.73,9.76,9.72,9.74,235200.0
2011-12-19 12:30:00,9.74,9.74,9.72,9.73,168000.0,9.74,9.74,9.72,9.73,168000.0
2011-12-19 12:40:00,9.73,9.74,9.73,9.73,123200.0,9.73,9.74,9.73,9.73,123200.0
2011-12-19 12:50:00,9.73,9.78,9.73,9.77,186200.0,9.73,9.78,9.73,9.77,186200.0
2011-12-19 13:00:00,9.77,9.78,9.76,9.76,169400.0,9.77,9.78,9.76,9.76,169400.0
2011-12-19 13:10:00,9.77,9.77,9.73,9.74,308700.0,9.77,9.77,9.73,9.74,308700.0
2011-12-19 13:20:00,9.74,9.77,9.74,9.74,123200.0,9.74,9.77,9.74,9.74,123200.0
2011-12-19 13:30:00,9.74,9.75,9.72,9.73,137900.0,9.74,9.75,9.72,9.73,137900.0
2011-12-19 13:40:00,9.73,9.73,9.72,9.73,142100.0,9.73,9.73,9.72,9.73,142100.0
2011-12-19 13:50:00,9.73,9.76,9.73,9.75,144200.0,9.73,9.76,9.73,9.75,144200.0
2011-12-19 14:00:00,9.75,9.75,9.73,9.74,114800.0,9.75,9.75,9.73,9.74,114800.0
2011-12-19 14:10:00,9.74,9.74,9.7,9.7,162400.0,9.74,9.74,9.7,9.7,162400.0
2011-12-19 14:20:00,9.7,9.72,9.69,9.71,333200.0,9.7,9.72,9.69,9.71,333200.0
2011-12-19 14:30:00,9.71,9.71,9.68,9.7,235900.0,9.71,9.71,9.68,9.7,235900.0
2011-12-19 14:40:00,9.7,9.71,9.69,9.69,190400.0,9.7,9.71,9.69,9.69,190400.0
2011-12-19 14:50:00,9.69,9.7,9.67,9.69,392000.0,9.69,9.7,9.67,9.69,392000.0
2011-12-19 15:00:00,9.69,9.69,9.62,9.63,714000.0,9.69,9.69,9.62,9.63,714000.0
2011-12-19 15:10:00,9.63,9.65,9.59,9.63,910000.0,9.63,9.65,9.59,9.63,910000.0
2011-12-19 15:20:00,9.63,9.64,9.59,9.6,362600.0,9.63,9.64,9.59,9.6,362600.0
2011-12-19 15:30:00,9.6,9.6,9.57,9.57,721000.0,9.6,9.6,9.57,9.57,721000.0
2011-12-19 15:40:00,9.57,9.61,9.57,9.58,1045100.0,9.57,9.61,9.57,9.58,1045100.0
2011-12-19 15:50:00,9.59,9.6,9.56,9.59,1289400.0,9.59,9.6,9.56,9.59,1289400.0
2011-12-20 09:30:00,9.81,9.95,9.75,9.9,2410800.0,9.81,9.95,9.75,9.9,2410800.0
2011-12-20 09:40:00,9.9,9.92,9.84,9.87,885500.0,9.9,9.92,9.84,9.87,885500.0
2011-12-20 09:50:00,9.88,9.88,9.8,9.85,521500.0,9.88,9.88,9.8,9.85,521500.0
2011-12-20 10:00:00,9.85,10.02,9.81,10.01,3187800.0,9.85,10.02,9.81,10.01,3187800.0
2011-12-20 10:10:00,10.0,10.09,9.96,10.03,3154900.0,10.0,10.09,9.96,10.03,3154900.0
2011-12-20 10:20:00,10.03,10.03,9.95,10.02,1192100.0,10.03,10.03,9.95,10.02,1192100.0
2011-12-20 10:30:00,10.02,10.03,9.96,9.98,756700.0,10.02,10.03,9.96,9.98,756700.0
2011-12-20 10:40:00,9.97,10.03,9.97,10.02,311500.0,9.97,10.03,9.97,10.02,311500.0
2011-12-20 10:50:00,10.02,10.09,10.01,10.04,1115100.0,10.02,10.09,10.01,10.04,1115100.0
2011-12-20 11:00:00,10.04,10.08,10.03,10.06,779100.0,10.04,10.08,10.03,10.06,779100.0
2011-12-20 11:10:00,10.05,10.09,10.05,10.08,558600.0,10.05,10.09,10.05,10.08,558600.0
2011-12-20 11:20:00,10.08,10.13,10.08,10.12,723100.0,10.08,10.13,10.08,10.12,723100.0
2011-12-20 11:30:00,10.12,10.12,10.04,10.06,772800.0,10.12,10.12,10.04,10.06,772800.0
2011-12-20 11:40:00,10.06,10.09,10.05,10.09,473900.0,10.06,10.09,10.05,10.09,473900.0
2011-12-20 11:50:00,10.11,10.15,10.1,10.14,659400.0,10.11,10.15,10.1,10.14,659400.0
2011-12-20 12:00:00,10.14,10.18,10.14,10.17,860300.0,10.14,10.18,10.14,10.17,860300.0
2011-12-20 12:10:00,10.17,10.18,10.15,10.16,592200.0,10.17,10.18,10.15,10.16,592200.0
2011-12-20 12:20:00,10.16,10.17,10.14,10.16,312200.0,10.16,10.17,10.14,10.16,312200.0
2011-12-20 12:30:00,10.16,10.17,10.14,10.15,304500.0,10.16,10.17,10.14,10.15,304500.0
2011-12-20 12:40:00,10.15,10.17,10.15,10.15,347200.0,10.15,10.17,10.15,10.15,347200.0
2011-12-20 12:50:00,10.16,10.18,10.16,10.17,485800.0,10.16,10.18,10.16,10.17,485800.0
2011-12-20 13:00:00,10.17,10.2,10.17,10.2,400400.0,10.17,10.2,10.17,10.2,400400.0
2011-12-20 13:10:00,10.2,10.21,10.18,10.19,494900.0,10.2,10.21,10.18,10.19,494900.0
2011-12-20 13:20:00,10.19,10.21,10.19,10.2,441000.0,10.19,10.21,10.19,10.2,441000.0
2011-12-20 13:30:00,10.2,10.23,10.16,10.18,623000.0,10.2,10.23,10.16,10.18,623000.0
2011-12-20 13:40:00,10.17,10.19,10.17,10.18,372400.0,10.17,10.19,10.17,10.18,372400.0
2011-12-20 13:50:00,10.19,10.22,10.18,10.21,366800.0,10.19,10.22,10.18,10.21,366800.0
2011-12-20 14:00:00,10.22,10.22,10.17,10.17,423500.0,10.22,10.22,10.17,10.17,423500.0
2011-12-20 14:10:00,10.17,10.17,10.14,10.15,413000.0,10.17,10.17,10.14,10.15,413000.0
2011-12-20 14:20:00,10.15,10.16,10.14,10.14,225400.0,10.15,10.16,10.14,10.14,225400.0
2011-12-20 14:30:00,10.15,10.16,10.15,10.15,331100.0,10.15,10.16,10.15,10.15,331100.0
2011-12-20 14:40:00,10.15,10.21,10.15,10.2,681800.0,10.15,10.21,10.15,10.2,681800.0
2011-12-20 14:50:00,10.2,10.2,10.16,10.18,252700.0,10.2,10.2,10.16,10.18,252700.0
2011-12-20 15:00:00,10.18,10.19,10.17,10.19,204400.0,10.18,10.19,10.17,10.19,204400.0
2011-12-20 15:10:00,10.19,10.22,10.18,10.2,293300.0,10.19,10.22,10.18,10.2,293300.0
2011-12-20 15:20:00,10.2,10.21,10.18,10.2,282800.0,10.2,10.21,10.18,10.2,282800.0
2011-12-20 15:30:00,10.2,10.21,10.18,10.19,745500.0,10.2,10.21,10.18,10.19,745500.0
2011-12-20 15:40:00,10.19,10.2,10.16,10.2,990500.0,10.19,10.2,10.16,10.2,990500.0
2011-12-20 15:50:00,10.2,10.2,10.18,10.2,1324400.0,10.2,10.2,10.18,10.2,1324400.0
2011-12-21 09:30:00,10.18,10.23,10.11,10.17,1668800.0,10.18,10.23,10.11,10.17,1668800.0
2011-12-21 09:40:00,10.16,10.16,10.04,10.1,880600.0,10.16,10.16,10.04,10.1,880600.0
2011-12-21 09:50:00,10.1,10.16,10.09,10.13,898100.0,10.1,10.16,10.09,10.13,898100.0
2011-12-21 10:00:00,10.13,10.15,10.06,10.14,702100.0,10.13,10.15,10.06,10.14,702100.0
2011-12-21 10:10:00,10.13,10.26,10.13,10.23,1269100.0,10.13,10.26,10.13,10.23,1269100.0
2011-12-21 10:20:00,10.23,10.32,10.23,10.26,1395800.0,10.23,10.32,10.23,10.26,1395800.0
2011-12-21 10:30:00,10.26,10.34,10.26,10.3,880600.0,10.26,10.34,10.26,10.3,880600.0
2011-12-21 10:40:00,10.3,10.34,10.28,10.31,777000.0,10.3,10.34,10.28,10.31,777000.0
2011-12-21 10:50:00,10.3,10.3,10.19,10.24,995400.0,10.3,10.3,10.19,10.24,995400.0
2011-12-21 11:00:00,10.24,10.29,10.23,10.28,730100.0,10.24,10.29,10.23,10.28,730100.0
2011-12-21 11:10:00,10.27,10.33,10.26,10.27,817600.0,10.27,10.33,10.26,10.27,817600.0
2011-12-21 11:20:00,10.27,10.29,10.26,10.28,270200.0,10.27,10.29,10.26,10.28,270200.0
2011-12-21 11:30:00,10.27,10.28,10.25,10.26,328300.0,10.27,10.28,10.25,10.26,328300.0
2011-12-21 11:40:00,10.26,10.29,10.24,10.29,389200.0,10.26,10.29,10.24,10.29,389200.0
2011-12-21 11:50:00,10.29,10.31,10.28,10.29,486500.0,10.29,10.31,10.28,10.29,486500.0
2011-12-21 12:00:00,10.3,10.32,10.26,10.27,564200.0,10.3,10.32,10.26,10.27,564200.0
2011-12-21 12:10:00,10.27,10.3,10.27,10.3,315700.0,10.27,10.3,10.27,10.3,315700.0
2011-12-21 12:20:00,10.3,10.3,10.24,10.25,718200.0,10.3,10.3,10.24,10.25,718200.0
2011-12-21 12:30:00,10.25,10.25,10.21,10.23,1009400.0,10.25,10.25,10.21,10.23,1009400.0
2011-12-21 12:40:00,10.22,10.24,10.22,10.24,249200.0,10.22,10.24,10.22,10.24,249200.0
2011-12-21 12:50:00,10.24,10.24,10.15,10.17,805700.0,10.24,10.24,10.15,10.17,805700.0
2011-12-21 13:00:00,10.17,10.21,10.14,10.15,527100.0,10.17,10.21,10.14,10.15,527100.0
2011-12-21 13:10:00,10.15,10.15,10.1,10.1,253400.0,10.15,10.15,10.1,10.1,253400.0
2011-12-21 13:20:00,10.09,10.16,10.09,10.15,531300.0,10.09,10.16,10.09,10.15,531300.0
2011-12-21 13:30:00,10.15,10.15,10.1,10.11,195300.0,10.15,10.15,10.1,10.11,195300.0
2011-12-21 13:40:00,10.11,10.11,10.09,10.1,332500.0,10.11,10.11,10.09,10.1,332500.0
2011-12-21 13:50:00,10.1,10.13,10.09,10.1,277900.0,10.1,10.13,10.09,10.1,277900.0
2011-12-21 14:00:00,10.1,10.13,10.09,10.11,262500.0,10.1,10.13,10.09,10.11,262500.0
2011-12-21 14:10:00,10.11,10.11,10.05,10.06,588000.0,10.11,10.11,10.05,10.06,588000.0
2011-12-21 14:20:00,10.06,10.08,10.06,10.06,193200.0,10.06,10.08,10.06,10.06,193200.0
2011-12-21 14:30:00,10.06,10.07,10.03,10.06,390600.0,10.06,10.07,10.03,10.06,390600.0
2011-12-21 14:40:00,10.06,10.1,10.06,10.09,451500.0,10.06,10.1,10.06,10.09,451500.0
2011-12-21 14:50:00,10.09,10.09,10.07,10.08,287000.0,10.09,10.09,10.07,10.08,287000.0
2011-12-21 15:00:00,10.07,10.08,10.06,10.07,317100.0,10.07,10.08,10.06,10.07,317100.0
2011-12-21 15:10:00,10.07,10.11,10.07,10.1,361200.0,10.07,10.11,10.07,10.1,361200.0
2011-12-21 15:20:00,10.1,10.13,10.08,10.11,471800.0,10.1,10.13,10.08,10.11,471800.0
2011-12-21 15:30:00,10.11,10.16,10.11,10.15,716800.0,10.11,10.16,10.11,10.15,716800.0
2011-12-21 15:40:00,10.15,10.16,10.12,10.14,1032500.0,10.15,10.16,10.12,10.14,1032500.0
2011-12-21 15:50:00,10.13,10.14,10.1,10.14,1065400.0,10.13,10.14,10.1,10.14,1065400.0
2011-12-22 09:30:00,10.14,10.35,10.14,10.35,1239000.0,10.14,10.35,10.14,10.35,1239000.0
2011-12-22 09:40:00,10.34,10.37,10.3,10.31,1279600.0,10.34,10.37,10.3,10.31,1279600.0
2011-12-22 09:50:00,10.3,10.41,10.3,10.39,1272600.0,10.3,10.41,10.3,10.39,1272600.0
2011-12-22 10:00:00,10.4,10.41,10.34,10.4,760200.0,10.4,10.41,10.34,10.4,760200.0
2011-12-22 10:10:00,10.4,10.45,10.37,10.42,1137500.0,10.4,10.45,10.37,10.42,1137500.0
2011-12-22 10:20:00,10.42,10.42,10.38,10.41,417900.0,10.42,10.42,10.38,10.41,417900.0
2011-12-22 10:30:00,10.4,10.4,10.33,10.36,667100.0,10.4,10.4,10.33,10.36,667100.0
2011-12-22 10:40:00,10.35,10.35,10.31,10.32,521500.0,10.35,10.35,10.31,10.32,521500.0
2011-12-22 10:50:00,10.32,10.39,10.31,10.38,455700.0,10.32,10.39,10.31,10.38,455700.0
2011-12-22 11:00:00,10.38,10.43,10.38,10.42,731500.0,10.38,10.43,10.38,10.42,731500.0
2011-12-22 11:10:00,10.41,10.44,10.4,10.44,322000.0,10.41,10.44,10.4,10.44,322000.0
2011-12-22 11:20:00,10.44,10.52,10.44,10.52,1397900.0,10.44,10.52,10.44,10.52,1397900.0
2011-12-22 11:30:00,10.52,10.56,10.49,10.54,1074500.0,10.52,10.56,10.49,10.54,1074500.0
2011-12-22 11:40:00,10.54,10.59,10.54,10.58,1020600.0,10.54,10.59,10.54,10.58,1020600.0
2011-12-22 11:50:00,10.57,10.58,10.53,10.53,611800.0,10.57,10.58,10.53,10.53,611800.0
2011-12-22 12:00:00,10.54,10.56,10.52,10.56,355600.0,10.54,10.56,10.52,10.56,355600.0
2011-12-22 12:10:00,10.56,10.59,10.55,10.57,438900.0,10.56,10.59,10.55,10.57,438900.0
2011-12-22 12:20:00,10.57,10.57,10.55,10.57,163800.0,10.57,10.57,10.55,10.57,163800.0
2011-12-22 12:30:00,10.57,10.62,10.57,10.6,655900.0,10.57,10.62,10.57,10.6,655900.0
2011-12-22 12:40:00,10.6,10.63,10.59,10.61,340900.0,10.6,10.63,10.59,10.61,340900.0
2011-12-22 12:50:00,10.6,10.62,10.6,10.62,282800.0,10.6,10.62,10.6,10.62,282800.0
2011-12-22 13:00:00,10.62,10.63,10.58,10.59,289100.0,10.62,10.63,10.58,10.59,289100.0
2011-12-22 13:10:00,10.59,10.6,10.57,10.58,310800.0,10.59,10.6,10.57,10.58,310800.0
2011-12-22 13:20:00,10.57,10.58,10.52,10.53,613900.0,10.57,10.58,10.52,10.53,613900.0
2011-12-22 13:30:00,10.53,10.53,10.49,10.5,696500.0,10.53,10.53,10.49,10.5,696500.0
2011-12-22 13:40:00,10.5,10.51,10.49,10.49,280700.0,10.5,10.51,10.49,10.49,280700.0
2011-12-22 13:50:00,10.49,10.51,10.45,10.47,473900.0,10.49,10.51,10.45,10.47,473900.0
2011-12-22 14:00:00,10.47,10.47,10.44,10.46,376600.0,10.47,10.47,10.44,10.46,376600.0
2011-12-22 14:10:00,10.46,10.46,10.45,10.46,288400.0,10.46,10.46,10.45,10.46,288400.0
2011-12-22 14:20:00,10.46,10.48,10.45,10.48,347200.0,10.46,10.48,10.45,10.48,347200.0
2011-12-22 14:30:00,10.47,10.49,10.47,10.49,223300.0,10.47,10.49,10.47,10.49,223300.0
2011-12-22 14:40:00,10.49,10.5,10.48,10.5,473900.0,10.49,10.5,10.48,10.5,473900.0
2011-12-22 14:50:00,10.5,10.5,10.47,10.48,373800.0,10.5,10.5,10.47,10.48,373800.0
2011-12-22 15:00:00,10.48,10.49,10.47,10.47,292600.0,10.48,10.49,10.47,10.47,292600.0
2011-12-22 15:10:00,10.47,10.49,10.45,10.49,536200.0,10.47,10.49,10.45,10.49,536200.0
2011-12-22 15:20:00,10.49,10.53,10.49,10.53,507500.0,10.49,10.53,10.49,10.53,507500.0
2011-12-22 15:30:00,10.53,10.54,10.51,10.54,647500.0,10.53,10.54,10.51,10.54,647500.0
2011-12-22 15:40:00,10.54,10.59,10.52,10.58,1607200.0,10.54,10.59,10.52,10.58,1607200.0
2011-12-22 15:50:00,10.58,10.59,10.54,10.55,1327900.0,10.58,10.59,10.54,10.55,1327900.0
2011-12-23 09:30:00,10.59,10.6,10.41,10.41,1581300.0,10.59,10.6,10.41,10.41,1581300.0
2011-12-23 09:40:00,10.43,10.45,10.37,10.43,1303400.0,10.43,10.45,10.37,10.43,1303400.0
2011-12-23 09:50:00,10.43,10.5,10.43,10.48,658700.0,10.43,10.5,10.43,10.48,658700.0
2011-12-23 10:00:00,10.49,10.57,10.49,10.52,1029700.0,10.49,10.57,10.49,10.52,1029700.0
2011-12-23 10:10:00,10.52,10.6,10.51,10.57,1060500.0,10.52,10.6,10.51,10.57,1060500.0
2011-12-23 10:20:00,10.56,10.65,10.56,10.62,1223600.0,10.56,10.65,10.56,10.62,1223600.0
2011-12-23 10:30:00,10.61,10.62,10.49,10.53,1122800.0,10.61,10.62,10.49,10.53,1122800.0
2011-12-23 10:40:00,10.53,10.55,10.46,10.47,1096900.0,10.53,10.55,10.46,10.47,1096900.0
2011-12-23 10:50:00,10.47,10.49,10.44,10.45,581700.0,10.47,10.49,10.44,10.45,581700.0
2011-12-23 11:00:00,10.46,10.47,10.41,10.42,353500.0,10.46,10.47,10.41,10.42,353500.0
2011-12-23 11:10:00,10.42,10.47,10.42,10.46,595700.0,10.42,10.47,10.42,10.46,595700.0
2011-12-23 11:20:00,10.46,10.46,10.43,10.45,308000.0,10.46,10.46,10.43,10.45,308000.0
2011-12-23 11:30:00,10.45,10.5,10.45,10.49,583100.0,10.45,10.5,10.45,10.49,583100.0
2011-12-23 11:40:00,10.5,10.5,10.48,10.49,225400.0,10.5,10.5,10.48,10.49,225400.0
2011-12-23 11:50:00,10.49,10.49,10.46,10.47,326900.0,10.49,10.49,10.46,10.47,326900.0
2011-12-23 12:00:00,10.47,10.49,10.46,10.48,295400.0,10.47,10.49,10.46,10.48,295400.0
2011-12-23 12:10:00,10.48,10.5,10.48,10.49,259700.0,10.48,10.5,10.48,10.49,259700.0
2011-12-23 12:20:00,10.49,10.5,10.48,10.49,177100.0,10.49,10.5,10.48,10.49,177100.0
2011-12-23 12:30:00,10.49,10.49,10.45,10.46,280000.0,10.49,10.49,10.45,10.46,280000.0
2011-12-23 12:40:00,10.45,10.46,10.43,10.45,218400.0,10.45,10.46,10.43,10.45,218400.0
2011-12-23 12:50:00,10.44,10.46,10.43,10.46,190400.0,10.44,10.46,10.43,10.46,190400.0
2011-12-23 13:00:00,10.46,10.46,10.45,10.46,88900.0,10.46,10.46,10.45,10.46,88900.0
2011-12-23 13:10:00,10.46,10.47,10.45,10.45,158200.0,10.46,10.47,10.45,10.45,158200.0
2011-12-23 13:20:00,10.45,10.46,10.44,10.45,187600.0,10.45,10.46,10.44,10.45,187600.0
2011-12-23 13:30:00,10.44,10.45,10.42,10.42,236600.0,10.44,10.45,10.42,10.42,236600.0
2011-12-23 13:40:00,10.42,10.43,10.41,10.43,275100.0,10.42,10.43,10.41,10.43,275100.0
2011-12-23 13:50:00,10.43,10.43,10.4,10.4,316400.0,10.43,10.43,10.4,10.4,316400.0
2011-12-23 14:00:00,10.41,10.41,10.38,10.38,471100.0,10.41,10.41,10.38,10.38,471100.0
2011-12-23 14:10:00,10.39,10.39,10.36,10.36,380800.0,10.39,10.39,10.36,10.36,380800.0
2011-12-23 14:20:00,10.36,10.37,10.35,10.36,344400.0,10.36,10.37,10.35,10.36,344400.0
2011-12-23 14:30:00,10.36,10.39,10.36,10.38,313600.0,10.36,10.39,10.36,10.38,313600.0
2011-12-23 14:40:00,10.39,10.39,10.36,10.37,296800.0,10.39,10.39,10.36,10.37,296800.0
2011-12-23 14:50:00,10.36,10.38,10.36,10.38,170800.0,10.36,10.38,10.36,10.38,170800.0
2011-12-23 15:00:00,10.37,10.38,10.35,10.35,499800.0,10.37,10.38,10.35,10.35,499800.0
2011-12-23 15:10:00,10.35,10.36,10.34,10.35,410200.0,10.35,10.36,10.34,10.35,410200.0
2011-12-23 15:20:00,10.36,10.36,10.33,10.34,672000.0,10.36,10.36,10.33,10.34,672000.0
2011-12-23 15:30:00,10.34,10.35,10.33,10.35,934500.0,10.34,10.35,10.33,10.35,934500.0
2011-12-23 15:40:00,10.35,10.35,10.33,10.34,837200.0,10.35,10.35,10.33,10.34,837200.0
2011-12-23 15:50:00,10.34,10.38,10.34,10.37,1661800.0,10.34,10.38,10.34,10.37,1661800.0
2011-12-27 09:30:00,10.33,10.36,10.22,10.25,1131900.0,10.33,10.36,10.22,10.25,1131900.0
2011-12-27 09:40:00,10.25,10.32,10.23,10.32,902300.0,10.25,10.32,10.23,10.32,902300.0
2011-12-27 09:50:00,10.32,10.32,10.26,10.29,485100.0,10.32,10.32,10.26,10.29,485100.0
2011-12-27 10:00:00,10.29,10.31,10.24,10.24,435400.0,10.29,10.31,10.24,10.24,435400.0
2011-12-27 10:10:00,10.23,10.28,10.23,10.24,315000.0,10.23,10.28,10.23,10.24,315000.0
2011-12-27 10:20:00,10.23,10.25,10.18,10.19,745500.0,10.23,10.25,10.18,10.19,745500.0
2011-12-27 10:30:00,10.19,10.21,10.14,10.15,413000.0,10.19,10.21,10.14,10.15,413000.0
2011-12-27 10:40:00,10.16,10.17,10.08,10.1,844900.0,10.16,10.17,10.08,10.1,844900.0
2011-12-27 10:50:00,10.1,10.12,10.07,10.11,551600.0,10.1,10.12,10.07,10.11,551600.0
2011-12-27 11:00:00,10.11,10.14,10.1,10.12,504700.0,10.11,10.14,10.1,10.12,504700.0
2011-12-27 11:10:00,10.12,10.17,10.11,10.15,560000.0,10.12,10.17,10.11,10.15,560000.0
2011-12-27 11:20:00,10.15,10.16,10.1,10.1,319200.0,10.15,10.16,10.1,10.1,319200.0
2011-12-27 11:30:00,10.11,10.11,10.07,10.09,726600.0,10.11,10.11,10.07,10.09,726600.0
2011-12-27 11:40:00,10.09,10.1,10.05,10.09,665700.0,10.09,10.1,10.05,10.09,665700.0
2011-12-27 11:50:00,10.08,10.1,10.07,10.08,346500.0,10.08,10.1,10.07,10.08,346500.0
2011-12-27 12:00:00,10.08,10.09,10.05,10.07,402500.0,10.08,10.09,10.05,10.07,402500.0
2011-12-27 12:10:00,10.07,10.07,10.04,10.04,387100.0,10.07,10.07,10.04,10.04,387100.0
2011-12-27 12:20:00,10.04,10.06,10.04,10.04,278600.0,10.04,10.06,10.04,10.04,278600.0
2011-12-27 12:30:00,10.04,10.06,10.03,10.04,520800.0,10.04,10.06,10.03,10.04,520800.0
2011-12-27 12:40:00,10.04,10.1,10.04,10.09,534100.0,10.04,10.1,10.04,10.09,534100.0
2011-12-27 12:50:00,10.09,10.11,10.07,10.1,361200.0,10.09,10.11,10.07,10.1,361200.0
2011-12-27 13:00:00,10.11,10.12,10.1,10.11,189700.0,10.11,10.12,10.1,10.11,189700.0
2011-12-27 13:10:00,10.1,10.14,10.1,10.12,287700.0,10.1,10.14,10.1,10.12,287700.0
2011-12-27 13:20:00,10.13,10.15,10.12,10.12,368900.0,10.13,10.15,10.12,10.12,368900.0
2011-12-27 13:30:00,10.12,10.15,10.12,10.13,364000.0,10.12,10.15,10.12,10.13,364000.0
2011-12-27 13:40:00,10.13,10.13,10.1,10.12,245000.0,10.13,10.13,10.1,10.12,245000.0
2011-12-27 13:50:00,10.12,10.14,10.11,10.13,210000.0,10.12,10.14,10.11,10.13,210000.0
2011-12-27 14:00:00,10.13,10.14,10.11,10.14,541100.0,10.13,10.14,10.11,10.14,541100.0
2011-12-27 14:10:00,10.14,10.19,10.13,10.17,761600.0,10.14,10.19,10.13,10.17,761600.0
2011-12-27 14:20:00,10.17,10.19,10.16,10.17,223300.0,10.17,10.19,10.16,10.17,223300.0
2011-12-27 14:30:00,10.17,10.23,10.17,10.23,432600.0,10.17,10.23,10.17,10.23,432600.0
2011-12-27 14:40:00,10.23,10.23,10.2,10.22,410900.0,10.23,10.23,10.2,10.22,410900.0
2011-12-27 14:50:00,10.22,10.25,10.22,10.24,457100.0,10.22,10.25,10.22,10.24,457100.0
2011-12-27 15:00:00,10.24,10.25,10.23,10.24,312200.0,10.24,10.25,10.23,10.24,312200.0
2011-12-27 15:10:00,10.23,10.24,10.2,10.23,485800.0,10.23,10.24,10.2,10.23,485800.0
2011-12-27 15:20:00,10.24,10.25,10.22,10.23,553700.0,10.24,10.25,10.22,10.23,553700.0
2011-12-27 15:30:00,10.24,10.24,10.16,10.16,786100.0,10.24,10.24,10.16,10.16,786100.0
2011-12-27 15:40:00,10.16,10.16,10.09,10.1,1190700.0,10.16,10.16,10.09,10.1,1190700.0
2011-12-27 15:50:00,10.1,10.11,10.08,10.09,1715000.0,10.1,10.11,10.08,10.09,1715000.0
2011-12-28 09:30:00,10.08,10.14,10.03,10.05,1124200.0,10.08,10.14,10.03,10.05,1124200.0
2011-12-28 09:40:00,10.04,10.05,9.91,9.91,1493800.0,10.04,10.05,9.91,9.91,1493800.0
2011-12-28 09:50:00,9.91,9.91,9.8,9.88,2114000.0,9.91,9.91,9.8,9.88,2114000.0
2011-12-28 10:00:00,9.88,9.96,9.88,9.94,980700.0,9.88,9.96,9.88,9.94,980700.0
2011-12-28 10:10:00,9.94,9.95,9.87,9.87,1032500.0,9.94,9.95,9.87,9.87,1032500.0
2011-12-28 10:20:00,9.88,9.88,9.84,9.85,711200.0,9.88,9.88,9.84,9.85,711200.0
2011-12-28 10:30:00,9.85,9.89,9.84,9.88,730100.0,9.85,9.89,9.84,9.88,730100.0
2011-12-28 10:40:00,9.89,9.89,9.85,9.88,525700.0,9.89,9.89,9.85,9.88,525700.0
2011-12-28 10:50:00,9.87,9.87,9.82,9.85,452900.0,9.87,9.87,9.82,9.85,452900.0
2011-12-28 11:00:00,9.85,9.87,9.81,9.83,532700.0,9.85,9.87,9.81,9.83,532700.0
2011-12-28 11:10:00,9.84,9.84,9.81,9.81,287000.0,9.84,9.84,9.81,9.81,287000.0
2011-12-28 11:20:00,9.81,9.83,9.8,9.81,449400.0,9.81,9.83,9.8,9.81,449400.0
2011-12-28 11:30:00,9.82,9.83,9.81,9.83,354900.0,9.82,9.83,9.81,9.83,354900.0
2011-12-28 11:40:00,9.82,9.85,9.81,9.85,436800.0,9.82,9.85,9.81,9.85,436800.0
2011-12-28 11:50:00,9.84,9.9,9.84,9.9,489300.0,9.84,9.9,9.84,9.9,489300.0
2011-12-28 12:00:00,9.9,9.91,9.83,9.85,538300.0,9.9,9.91,9.83,9.85,538300.0
2011-12-28 12:10:00,9.85,9.87,9.84,9.87,170800.0,9.85,9.87,9.84,9.87,170800.0
2011-12-28 12:20:00,9.86,9.87,9.83,9.84,232400.0,9.86,9.87,9.83,9.84,232400.0
2011-12-28 12:30:00,9.84,9.86,9.83,9.84,197400.0,9.84,9.86,9.83,9.84,197400.0
2011-12-28 12:40:00,9.85,9.86,9.83,9.83,312900.0,9.85,9.86,9.83,9.83,312900.0
2011-12-28 12:50:00,9.84,9.84,9.81,9.84,415800.0,9.84,9.84,9.81,9.84,415800.0
2011-12-28 13:00:00,9.84,9.84,9.82,9.83,233100.0,9.84,9.84,9.82,9.83,233100.0
2011-12-28 13:10:00,9.83,9.85,9.81,9.84,382200.0,9.83,9.85,9.81,9.84,382200.0
2011-12-28 13:20:00,9.84,9.87,9.84,9.86,245000.0,9.84,9.87,9.84,9.86,245000.0
2011-12-28 13:30:00,9.86,9.89,9.85,9.86,395500.0,9.86,9.89,9.85,9.86,395500.0
2011-12-28 13:40:00,9.86,9.87,9.85,9.86,208600.0,9.86,9.87,9.85,9.86,208600.0
2011-12-28 13:50:00,9.86,9.87,9.85,9.86,158900.0,9.86,9.87,9.85,9.86,158900.0
2011-12-28 14:00:00,9.87,9.89,9.86,9.86,144900.0,9.87,9.89,9.86,9.86,144900.0
2011-12-28 14:10:00,9.87,9.88,9.84,9.84,189000.0,9.87,9.88,9.84,9.84,189000.0
2011-12-28 14:20:00,9.84,9.87,9.84,9.87,395500.0,9.84,9.87,9.84,9.87,395500.0
2011-12-28 14:30:00,9.87,9.89,9.85,9.86,479500.0,9.87,9.89,9.85,9.86,479500.0
2011-12-28 14:40:00,9.86,9.9,9.85,9.88,417200.0,9.86,9.9,9.85,9.88,417200.0
2011-12-28 14:50:00,9.88,9.92,9.86,9.9,656600.0,9.88,9.92,9.86,9.9,656600.0
2011-12-28 15:00:00,9.9,9.91,9.89,9.9,298200.0,9.9,9.91,9.89,9.9,298200.0
2011-12-28 15:10:00,9.9,9.92,9.86,9.87,993300.0,9.9,9.92,9.86,9.87,993300.0
2011-12-28 15:20:00,9.87,9.89,9.84,9.85,669900.0,9.87,9.89,9.84,9.85,669900.0
2011-12-28 15:30:00,9.85,9.89,9.84,9.86,663600.0,9.85,9.89,9.84,9.86,663600.0
2011-12-28 15:40:00,9.87,9.87,9.85,9.85,517300.0,9.87,9.87,9.85,9.85,517300.0
2011-12-28 15:50:00,9.85,9.89,9.85,9.88,2076900.0,9.85,9.89,9.85,9.88,2076900.0
2011-12-29 09:30:00,9.85,9.86,9.75,9.77,861700.0,9.85,9.86,9.75,9.77,861700.0
2011-12-29 09:40:00,9.77,9.78,9.68,9.7,1304100.0,9.77,9.78,9.68,9.7,1304100.0
2011-12-29 09:50:00,9.71,9.72,9.66,9.67,960400.0,9.71,9.72,9.66,9.67,960400.0
2011-12-29 10:00:00,9.67,9.72,9.66,9.72,649600.0,9.67,9.72,9.66,9.72,649600.0
2011-12-29 10:10:00,9.72,9.73,9.69,9.69,592200.0,9.72,9.73,9.69,9.69,592200.0
2011-12-29 10:20:00,9.69,9.71,9.67,9.69,744800.0,9.69,9.71,9.67,9.69,744800.0
2011-12-29 10:30:00,9.69,9.8,9.69,9.77,1061200.0,9.69,9.8,9.69,9.77,1061200.0
2011-12-29 10:40:00,9.77,9.85,9.75,9.83,539000.0,9.77,9.85,9.75,9.83,539000.0
2011-12-29 10:50:00,9.83,9.84,9.78,9.82,688800.0,9.83,9.84,9.78,9.82,688800.0
2011-12-29 11:00:00,9.82,9.87,9.77,9.77,708400.0,9.82,9.87,9.77,9.77,708400.0
2011-12-29 11:10:00,9.77,9.83,9.77,9.79,847700.0,9.77,9.83,9.77,9.79,847700.0
2011-12-29 11:20:00,9.79,9.82,9.77,9.81,438200.0,9.79,9.82,9.77,9.81,438200.0
2011-12-29 11:30:00,9.81,9.83,9.8,9.81,268100.0,9.81,9.83,9.8,9.81,268100.0
2011-12-29 11:40:00,9.81,9.84,9.78,9.81,478100.0,9.81,9.84,9.78,9.81,478100.0
2011-12-29 11:50:00,9.82,9.84,9.79,9.84,617400.0,9.82,9.84,9.79,9.84,617400.0
2011-12-29 12:00:00,9.84,9.86,9.84,9.85,545300.0,9.84,9.86,9.84,9.85,545300.0
2011-12-29 12:10:00,9.84,9.9,9.83,9.87,875000.0,9.84,9.9,9.83,9.87,875000.0
2011-12-29 12:20:00,9.87,9.9,9.86,9.87,469000.0,9.87,9.9,9.86,9.87,469000.0
2011-12-29 12:30:00,9.87,9.92,9.86,9.9,1252300.0,9.87,9.92,9.86,9.9,1252300.0
2011-12-29 12:40:00,9.9,9.95,9.88,9.94,576800.0,9.9,9.95,9.88,9.94,576800.0
2011-12-29 12:50:00,9.94,9.98,9.92,9.95,905100.0,9.94,9.98,9.92,9.95,905100.0
2011-12-29 13:00:00,9.95,9.96,9.9,9.92,776300.0,9.95,9.96,9.9,9.92,776300.0
2011-12-29 13:10:00,9.92,9.95,9.89,9.92,794500.0,9.92,9.95,9.89,9.92,794500.0
2011-12-29 13:20:00,9.92,9.92,9.85,9.87,1244600.0,9.92,9.92,9.85,9.87,1244600.0
2011-12-29 13:30:00,9.87,9.91,9.87,9.9,392000.0,9.87,9.91,9.87,9.9,392000.0
2011-12-29 13:40:00,9.91,9.94,9.88,9.9,749700.0,9.91,9.94,9.88,9.9,749700.0
2011-12-29 13:50:00,9.91,9.93,9.88,9.92,462000.0,9.91,9.93,9.88,9.92,462000.0
2011-12-29 14:00:00,9.92,9.92,9.9,9.91,471100.0,9.92,9.92,9.9,9.91,471100.0
2011-12-29 14:10:00,9.91,9.92,9.88,9.89,559300.0,9.91,9.92,9.88,9.89,559300.0
2011-12-29 14:20:00,9.89,9.9,9.88,9.9,191100.0,9.89,9.9,9.88,9.9,191100.0
2011-12-29 14:30:00,9.9,9.9,9.88,9.89,356300.0,9.9,9.9,9.88,9.89,356300.0
2011-12-29 14:40:00,9.89,9.9,9.86,9.87,707000.0,9.89,9.9,9.86,9.87,707000.0
2011-12-29 14:50:00,9.87,9.88,9.86,9.88,301700.0,9.87,9.88,9.86,9.88,301700.0
2011-12-29 15:00:00,9.88,9.88,9.86,9.88,254800.0,9.88,9.88,9.86,9.88,254800.0
2011-12-29 15:10:00,9.87,9.91,9.87,9.9,583100.0,9.87,9.91,9.87,9.9,583100.0
2011-12-29 15:20:00,9.9,9.9,9.88,9.89,367500.0,9.9,9.9,9.88,9.89,367500.0
2011-12-29 15:30:00,9.89,9.91,9.88,9.9,351400.0,9.89,9.91,9.88,9.9,351400.0
2011-12-29 15:40:00,9.9,9.92,9.89,9.89,478100.0,9.9,9.92,9.89,9.89,478100.0
2011-12-29 15:50:00,9.89,9.91,9.88,9.9,991900.0,9.89,9.91,9.88,9.9,991900.0
2011-12-30 09:30:00,9.87,9.95,9.83,9.93,1191400.0,9.87,9.95,9.83,9.93,1191400.0
2011-12-30 09:40:00,9.93,9.96,9.92,9.94,599900.0,9.93,9.96,9.92,9.94,599900.0
2011-12-30 09:50:00,9.95,9.96,9.91,9.91,536200.0,9.95,9.96,9.91,9.91,536200.0
2011-12-30 10:00:00,9.92,9.95,9.91,9.92,712600.0,9.92,9.95,9.91,9.92,712600.0
2011-12-30 10:10:00,9.93,9.95,9.92,9.93,333200.0,9.93,9.95,9.92,9.93,333200.0
2011-12-30 10:20:00,9.93,9.95,9.92,9.94,258300.0,9.93,9.95,9.92,9.94,258300.0
2011-12-30 10:30:00,9.95,10.0,9.94,9.99,892500.0,9.95,10.0,9.94,9.99,892500.0
2011-12-30 10:40:00,9.99,9.99,9.94,9.98,856100.0,9.99,9.99,9.94,9.98,856100.0
2011-12-30 10:50:00,9.98,10.05,9.98,10.04,795200.0,9.98,10.05,9.98,10.04,795200.0
2011-12-30 11:00:00,10.04,10.07,10.02,10.03,1089200.0,10.04,10.07,10.02,10.03,1089200.0
2011-12-30 11:10:00,10.04,10.04,10.02,10.03,578200.0,10.04,10.04,10.02,10.03,578200.0
2011-12-30 11:20:00,10.04,10.08,10.03,10.05,998900.0,10.04,10.08,10.03,10.05,998900.0
2011-12-30 11:30:00,10.06,10.07,10.01,10.01,1254400.0,10.06,10.07,10.01,10.01,1254400.0
2011-12-30 11:40:00,10.01,10.01,9.97,9.98,764400.0,10.01,10.01,9.97,9.98,764400.0
2011-12-30 11:50:00,9.98,9.99,9.94,9.98,544600.0,9.98,9.99,9.94,9.98,544600.0
2011-12-30 12:00:00,9.98,10.0,9.98,10.0,202300.0,9.98,10.0,9.98,10.0,202300.0
2011-12-30 12:10:00,10.0,10.0,9.96,9.97,512400.0,10.0,10.0,9.96,9.97,512400.0
2011-12-30 12:20:00,9.98,9.99,9.97,9.99,119000.0,9.98,9.99,9.97,9.99,119000.0
2011-12-30 12:30:00,9.98,10.0,9.96,9.99,387100.0,9.98,10.0,9.96,9.99,387100.0
2011-12-30 12:40:00,9.99,9.99,9.97,9.97,354200.0,9.99,9.99,9.97,9.97,354200.0
2011-12-30 12:50:00,9.97,9.98,9.94,9.95,291200.0,9.97,9.98,9.94,9.95,291200.0
2011-12-30 13:00:00,9.95,9.96,9.95,9.96,112000.0,9.95,9.96,9.95,9.96,112000.0
2011-12-30 13:10:00,9.96,9.97,9.94,9.95,267400.0,9.96,9.97,9.94,9.95,267400.0
2011-12-30 13:20:00,9.95,9.95,9.94,9.94,220500.0,9.95,9.95,9.94,9.94,220500.0
2011-12-30 13:30:00,9.94,9.96,9.94,9.95,321300.0,9.94,9.96,9.94,9.95,321300.0
2011-12-30 13:40:00,9.95,9.95,9.91,9.92,717500.0,9.95,9.95,9.91,9.92,717500.0
2011-12-30 13:50:00,9.93,9.93,9.92,9.92,318500.0,9.93,9.93,9.92,9.92,318500.0
2011-12-30 14:00:00,9.92,9.92,9.88,9.89,499800.0,9.92,9.92,9.88,9.89,499800.0
2011-12-30 14:10:00,9.9,9.91,9.89,9.89,378000.0,9.9,9.91,9.89,9.89,378000.0
2011-12-30 14:20:00,9.89,9.89,9.86,9.86,538300.0,9.89,9.89,9.86,9.86,538300.0
2011-12-30 14:30:00,9.86,9.88,9.85,9.88,294000.0,9.86,9.88,9.85,9.88,294000.0
2011-12-30 14:40:00,9.88,9.88,9.87,9.87,154700.0,9.88,9.88,9.87,9.87,154700.0
2011-12-30 14:50:00,9.87,9.88,9.87,9.87,219100.0,9.87,9.88,9.87,9.87,219100.0
2011-12-30 15:00:00,9.87,9.91,9.87,9.9,364700.0,9.87,9.91,9.87,9.9,364700.0
2011-12-30 15:10:00,9.9,9.94,9.9,9.94,507500.0,9.9,9.94,9.9,9.94,507500.0
2011-12-30 15:20:00,9.94,9.96,9.93,9.96,518700.0,9.94,9.96,9.93,9.96,518700.0
2011-12-30 15:30:00,9.96,9.98,9.94,9.94,720300.0,9.96,9.98,9.94,9.94,720300.0
2011-12-30 15:40:00,9.94,9.96,9.94,9.95,373800.0,9.94,9.96,9.94,9.95,373800.0
2011-12-30 15:50:00,9.95,9.95,9.9,9.9,1133300.0,9.95,9.95,9.9,9.9,1133300.0
2012-01-03 09:30:00,10.04,10.21,10.02,10.2,1774500.0,10.04,10.21,10.02,10.2,1774500.0
2012-01-03 09:40:00,10.21,10.25,10.12,10.12,1339800.0,10.21,10.25,10.12,10.12,1339800.0
2012-01-03 09:50:00,10.12,10.19,10.09,10.17,1096200.0,10.12,10.19,10.09,10.17,1096200.0
2012-01-03 10:00:00,10.17,10.21,10.14,10.15,511000.0,10.17,10.21,10.14,10.15,511000.0
2012-01-03 10:10:00,10.15,10.16,10.11,10.13,486500.0,10.15,10.16,10.11,10.13,486500.0
2012-01-03 10:20:00,10.13,10.16,10.06,10.09,852600.0,10.13,10.16,10.06,10.09,852600.0
2012-01-03 10:30:00,10.09,10.17,10.09,10.17,674100.0,10.09,10.17,10.09,10.17,674100.0
2012-01-03 10:40:00,10.17,10.17,10.13,10.14,459900.0,10.17,10.17,10.13,10.14,459900.0
2012-01-03 10:50:00,10.14,10.16,10.12,10.15,441000.0,10.14,10.16,10.12,10.15,441000.0
2012-01-03 11:00:00,10.15,10.17,10.13,10.14,438200.0,10.15,10.17,10.13,10.14,438200.0
2012-01-03 11:10:00,10.14,10.16,10.13,10.14,450100.0,10.14,10.16,10.13,10.14,450100.0
2012-01-03 11:20:00,10.14,10.17,10.13,10.17,488600.0,10.14,10.17,10.13,10.17,488600.0
2012-01-03 11:30:00,10.17,10.2,10.15,10.19,555800.0,10.17,10.2,10.15,10.19,555800.0
2012-01-03 11:40:00,10.19,10.21,10.16,10.2,339500.0,10.19,10.21,10.16,10.2,339500.0
2012-01-03 11:50:00,10.2,10.24,10.19,10.23,893200.0,10.2,10.24,10.19,10.23,893200.0
2012-01-03 12:00:00,10.23,10.31,10.22,10.26,1165500.0,10.23,10.31,10.22,10.26,1165500.0
2012-01-03 12:10:00,10.26,10.32,10.24,10.27,1556100.0,10.26,10.32,10.24,10.27,1556100.0
2012-01-03 12:20:00,10.27,10.31,10.25,10.27,668500.0,10.27,10.31,10.25,10.27,668500.0
2012-01-03 12:30:00,10.27,10.3,10.19,10.21,975800.0,10.27,10.3,10.19,10.21,975800.0
2012-01-03 12:40:00,10.2,10.26,10.2,10.23,524300.0,10.2,10.26,10.2,10.23,524300.0
2012-01-03 12:50:00,10.23,10.27,10.22,10.23,321300.0,10.23,10.27,10.22,10.23,321300.0
2012-01-03 13:00:00,10.24,10.27,10.23,10.24,434000.0,10.24,10.27,10.23,10.24,434000.0
2012-01-03 13:10:00,10.24,10.24,10.2,10.23,387800.0,10.24,10.24,10.2,10.23,387800.0
2012-01-03 13:20:00,10.23,10.27,10.22,10.25,529900.0,10.23,10.27,10.22,10.25,529900.0
2012-01-03 13:30:00,10.25,10.27,10.24,10.25,433300.0,10.25,10.27,10.24,10.25,433300.0
2012-01-03 13:40:00,10.25,10.31,10.25,10.31,765100.0,10.25,10.31,10.25,10.31,765100.0
2012-01-03 13:50:00,10.31,10.31,10.28,10.31,519400.0,10.31,10.31,10.28,10.31,519400.0
2012-01-03 14:00:00,10.3,10.35,10.29,10.33,903000.0,10.3,10.35,10.29,10.33,903000.0
2012-01-03 14:10:00,10.33,10.35,10.32,10.34,461300.0,10.33,10.35,10.32,10.34,461300.0
2012-01-03 14:20:00,10.34,10.37,10.33,10.37,628600.0,10.34,10.37,10.33,10.37,628600.0
2012-01-03 14:30:00,10.37,10.38,10.34,10.36,711900.0,10.37,10.38,10.34,10.36,711900.0
2012-01-03 14:40:00,10.36,10.38,10.35,10.36,364700.0,10.36,10.38,10.35,10.36,364700.0
2012-01-03 14:50:00,10.36,10.39,10.36,10.37,601300.0,10.36,10.39,10.36,10.37,601300.0
2012-01-03 15:00:00,10.37,10.38,10.35,10.36,657300.0,10.37,10.38,10.35,10.36,657300.0
2012-01-03 15:10:00,10.36,10.38,10.35,10.36,396200.0,10.36,10.38,10.35,10.36,396200.0
2012-01-03 15:20:00,10.37,10.37,10.3,10.33,929600.0,10.37,10.37,10.3,10.33,929600.0
2012-01-03 15:30:00,10.32,10.33,10.3,10.33,879200.0,10.32,10.33,10.3,10.33,879200.0
2012-01-03 15:40:00,10.33,10.35,10.32,10.33,1034600.0,10.33,10.35,10.32,10.33,1034600.0
2012-01-03 15:50:00,10.32,10.34,10.32,10.32,1416100.0,10.32,10.34,10.32,10.32,1416100.0
2012-01-04 09:30:00,10.34,10.55,10.31,10.35,2100700.0,10.34,10.55,10.31,10.35,2100700.0
2012-01-04 09:40:00,10.36,10.48,10.26,10.47,1570100.0,10.36,10.48,10.26,10.47,1570100.0
2012-01-04 09:50:00,10.47,10.52,10.42,10.49,2289000.0,10.47,10.52,10.42,10.49,2289000.0
2012-01-04 10:00:00,10.49,10.49,10.37,10.41,1171100.0,10.49,10.49,10.37,10.41,1171100.0
2012-01-04 10:10:00,10.41,10.42,10.31,10.33,1902600.0,10.41,10.42,10.31,10.33,1902600.0
2012-01-04 10:20:00,10.33,10.39,10.33,10.37,630700.0,10.33,10.39,10.33,10.37,630700.0
2012-01-04 10:30:00,10.36,10.39,10.31,10.34,444500.0,10.36,10.39,10.31,10.34,444500.0
2012-01-04 10:40:00,10.33,10.41,10.31,10.4,1159900.0,10.33,10.41,10.31,10.4,1159900.0
2012-01-04 10:50:00,10.41,10.46,10.4,10.42,1018500.0,10.41,10.46,10.4,10.42,1018500.0
2012-01-04 11:00:00,10.42,10.49,10.4,10.47,849100.0,10.42,10.49,10.4,10.47,849100.0
2012-01-04 11:10:00,10.47,10.5,10.45,10.46,676200.0,10.47,10.5,10.45,10.46,676200.0
2012-01-04 11:20:00,10.46,10.48,10.45,10.45,556500.0,10.46,10.48,10.45,10.45,556500.0
2012-01-04 11:30:00,10.46,10.53,10.46,10.51,1061200.0,10.46,10.53,10.46,10.51,1061200.0
2012-01-04 11:40:00,10.51,10.6,10.5,10.57,1364300.0,10.51,10.6,10.5,10.57,1364300.0
2012-01-04 11:50:00,10.57,10.63,10.57,10.61,1066100.0,10.57,10.63,10.57,10.61,1066100.0
2012-01-04 12:00:00,10.61,10.67,10.58,10.65,1155000.0,10.61,10.67,10.58,10.65,1155000.0
2012-01-04 12:10:00,10.65,10.73,10.63,10.69,1651300.0,10.65,10.73,10.63,10.69,1651300.0
2012-01-04 12:20:00,10.68,10.76,10.67,10.75,1584800.0,10.68,10.76,10.67,10.75,1584800.0
2012-01-04 12:30:00,10.75,10.83,10.73,10.81,2004100.0,10.75,10.83,10.73,10.81,2004100.0
2012-01-04 12:40:00,10.81,10.87,10.77,10.86,2332400.0,10.81,10.87,10.77,10.86,2332400.0
2012-01-04 12:50:00,10.86,10.95,10.85,10.92,2961000.0,10.86,10.95,10.85,10.92,2961000.0
2012-01-04 13:00:00,10.92,11.04,10.91,11.03,3280900.0,10.92,11.04,10.91,11.03,3280900.0
2012-01-04 13:10:00,11.03,11.28,10.96,11.01,4108300.0,11.03,11.28,10.96,11.01,4108300.0
2012-01-04 13:20:00,11.0,11.01,10.91,10.95,2289000.0,11.0,11.01,10.91,10.95,2289000.0
2012-01-04 13:30:00,10.95,11.04,10.92,11.01,1827700.0,10.95,11.04,10.92,11.01,1827700.0
2012-01-04 13:40:00,11.01,11.05,10.99,11.03,1763300.0,11.01,11.05,10.99,11.03,1763300.0
2012-01-04 13:50:00,11.02,11.05,10.99,11.05,1606500.0,11.02,11.05,10.99,11.05,1606500.0
2012-01-04 14:00:00,11.05,11.1,11.03,11.08,2139900.0,11.05,11.1,11.03,11.08,2139900.0
2012-01-04 14:10:00,11.08,11.14,11.02,11.12,2367400.0,11.08,11.14,11.02,11.12,2367400.0
2012-01-04 14:20:00,11.11,11.14,11.07,11.13,1565900.0,11.11,11.14,11.07,11.13,1565900.0
2012-01-04 14:30:00,11.13,11.31,11.12,11.29,4594800.0,11.13,11.31,11.12,11.29,4594800.0
2012-01-04 14:40:00,11.29,11.33,11.24,11.24,3808000.0,11.29,11.33,11.24,11.24,3808000.0
2012-01-04 14:50:00,11.25,11.38,11.24,11.33,4117400.0,11.25,11.38,11.24,11.33,4117400.0
2012-01-04 15:00:00,11.34,11.43,11.32,11.39,3828300.0,11.34,11.43,11.32,11.39,3828300.0
2012-01-04 15:10:00,11.38,11.4,11.27,11.28,4180400.0,11.38,11.4,11.27,11.28,4180400.0
2012-01-04 15:20:00,11.28,11.42,11.24,11.37,4897200.0,11.28,11.42,11.24,11.37,4897200.0
2012-01-04 15:30:00,11.37,11.5,11.37,11.47,6223000.0,11.37,11.5,11.37,11.47,6223000.0
2012-01-04 15:40:00,11.47,11.55,11.45,11.53,5169500.0,11.47,11.55,11.45,11.53,5169500.0
2012-01-04 15:50:00,11.53,11.57,11.47,11.49,7662200.0,11.53,11.57,11.47,11.49,7662200.0
2012-01-05 09:30:00,11.35,11.65,11.33,11.44,5926900.0,11.35,11.65,11.33,11.44,5926900.0
2012-01-05 09:40:00,11.44,11.57,11.29,11.53,4340000.0,11.44,11.57,11.29,11.53,4340000.0
2012-01-05 09:50:00,11.53,11.69,11.46,11.47,4585700.0,11.53,11.69,11.46,11.47,4585700.0
2012-01-05 10:00:00,11.47,11.55,11.44,11.53,2910600.0,11.47,11.55,11.44,11.53,2910600.0
2012-01-05 10:10:00,11.54,11.67,11.47,11.64,3467800.0,11.54,11.67,11.47,11.64,3467800.0
2012-01-05 10:20:00,11.64,11.64,11.57,11.61,2247700.0,11.64,11.64,11.57,11.61,2247700.0
2012-01-05 10:30:00,11.61,11.62,11.46,11.47,2572500.0,11.61,11.62,11.46,11.47,2572500.0
2012-01-05 10:40:00,11.47,11.5,11.4,11.41,2308600.0,11.47,11.5,11.4,11.41,2308600.0
2012-01-05 10:50:00,11.4,11.5,11.39,11.5,1144500.0,11.4,11.5,11.39,11.5,1144500.0
2012-01-05 11:00:00,11.5,11.5,11.37,11.4,1372700.0,11.5,11.5,11.37,11.4,1372700.0
2012-01-05 11:10:00,11.4,11.4,11.33,11.34,1561700.0,11.4,11.4,11.33,11.34,1561700.0
2012-01-05 11:20:00,11.34,11.42,11.32,11.38,1473500.0,11.34,11.42,11.32,11.38,1473500.0
2012-01-05 11:30:00,11.38,11.39,11.32,11.35,1803900.0,11.38,11.39,11.32,11.35,1803900.0
2012-01-05 11:40:00,11.35,11.37,11.2,11.23,3198300.0,11.35,11.37,11.2,11.23,3198300.0
2012-01-05 11:50:00,11.23,11.25,11.12,11.12,2559200.0,11.23,11.25,11.12,11.12,2559200.0
2012-01-05 12:00:00,11.13,11.16,11.07,11.13,2312100.0,11.13,11.16,11.07,11.13,2312100.0
2012-01-05 12:10:00,11.12,11.18,11.1,11.13,1487500.0,11.12,11.18,11.1,11.13,1487500.0
2012-01-05 12:20:00,11.13,11.19,11.08,11.11,1059100.0,11.13,11.19,11.08,11.11,1059100.0
2012-01-05 12:30:00,11.11,11.14,11.07,11.07,943600.0,11.11,11.14,11.07,11.07,943600.0
2012-01-05 12:40:00,11.08,11.14,11.07,11.11,1152900.0,11.08,11.14,11.07,11.11,1152900.0
2012-01-05 12:50:00,11.11,11.12,11.04,11.09,2594200.0,11.11,11.12,11.04,11.09,2594200.0
2012-01-05 13:00:00,11.09,11.16,11.07,11.15,1556800.0,11.09,11.16,11.07,11.15,1556800.0
2012-01-05 13:10:00,11.15,11.21,11.15,11.2,2114000.0,11.15,11.21,11.15,11.2,2114000.0
2012-01-05 13:20:00,11.2,11.32,11.2,11.28,3174500.0,11.2,11.32,11.2,11.28,3174500.0
2012-01-05 13:30:00,11.28,11.48,11.26,11.44,3933300.0,11.28,11.48,11.26,11.44,3933300.0
2012-01-05 13:40:00,11.44,11.53,11.43,11.51,2536100.0,11.44,11.53,11.43,11.51,2536100.0
2012-01-05 13:50:00,11.5,11.51,11.44,11.47,1526700.0,11.5,11.51,11.44,11.47,1526700.0
2012-01-05 14:00:00,11.48,11.49,11.4,11.42,1839600.0,11.48,11.49,11.4,11.42,1839600.0
2012-01-05 14:10:00,11.42,11.42,11.34,11.38,1571500.0,11.42,11.42,11.34,11.38,1571500.0
2012-01-05 14:20:00,11.38,11.39,11.32,11.34,1496600.0,11.38,11.39,11.32,11.34,1496600.0
2012-01-05 14:30:00,11.34,11.4,11.32,11.4,1017100.0,11.34,11.4,11.32,11.4,1017100.0
2012-01-05 14:40:00,11.4,11.46,11.39,11.44,838600.0,11.4,11.46,11.39,11.44,838600.0
2012-01-05 14:50:00,11.44,11.45,11.4,11.4,795900.0,11.44,11.45,11.4,11.4,795900.0
2012-01-05 15:00:00,11.4,11.4,11.35,11.39,1266300.0,11.4,11.4,11.35,11.39,1266300.0
2012-01-05 15:10:00,11.39,11.39,11.31,11.32,1637300.0,11.39,11.39,11.31,11.32,1637300.0
2012-01-05 15:20:00,11.32,11.35,11.28,11.28,1614200.0,11.32,11.35,11.28,11.28,1614200.0
2012-01-05 15:30:00,11.29,11.32,11.28,11.3,1542100.0,11.29,11.32,11.28,11.3,1542100.0
2012-01-05 15:40:00,11.3,11.34,11.29,11.31,1447600.0,11.3,11.34,11.29,11.31,1447600.0
2012-01-05 15:50:00,11.31,11.35,11.29,11.33,2319100.0,11.31,11.35,11.29,11.33,2319100.0
2012-01-06 09:30:00,11.3,11.61,11.24,11.58,4873400.0,11.3,11.61,11.24,11.58,4873400.0
2012-01-06 09:40:00,11.57,11.71,11.52,11.67,4141900.0,11.57,11.71,11.52,11.67,4141900.0
2012-01-06 09:50:00,11.67,11.83,11.67,11.82,5728800.0,11.67,11.83,11.67,11.82,5728800.0
2012-01-06 10:00:00,11.82,11.84,11.75,11.81,3634400.0,11.82,11.84,11.75,11.81,3634400.0
2012-01-06 10:10:00,11.81,11.87,11.74,11.82,4166400.0,11.81,11.87,11.74,11.82,4166400.0
2012-01-06 10:20:00,11.81,11.88,11.8,11.83,2916200.0,11.81,11.88,11.8,11.83,2916200.0
2012-01-06 10:30:00,11.83,12.06,11.82,12.05,6427400.0,11.83,12.06,11.82,12.05,6427400.0
2012-01-06 10:40:00,12.05,12.08,11.96,12.0,3868900.0,12.05,12.08,11.96,12.0,3868900.0
2012-01-06 10:50:00,12.0,12.03,11.94,11.97,2940700.0,12.0,12.03,11.94,11.97,2940700.0
2012-01-06 11:00:00,11.98,11.98,11.9,11.95,3043600.0,11.98,11.98,11.9,11.95,3043600.0
2012-01-06 11:10:00,11.96,12.02,11.95,12.01,2198700.0,11.96,12.02,11.95,12.01,2198700.0
2012-01-06 11:20:00,12.01,12.09,12.0,12.04,2386300.0,12.01,12.09,12.0,12.04,2386300.0
2012-01-06 11:30:00,12.04,12.14,12.02,12.13,2522800.0,12.04,12.14,12.02,12.13,2522800.0
2012-01-06 11:40:00,12.12,12.13,12.07,12.09,2268700.0,12.12,12.13,12.07,12.09,2268700.0
2012-01-06 11:50:00,12.09,12.17,12.09,12.15,2847600.0,12.09,12.17,12.09,12.15,2847600.0
2012-01-06 12:00:00,12.15,12.18,12.08,12.09,3094700.0,12.15,12.18,12.08,12.09,3094700.0
2012-01-06 12:10:00,12.09,12.1,12.03,12.07,2614500.0,12.09,12.1,12.03,12.07,2614500.0
2012-01-06 12:20:00,12.07,12.19,12.06,12.17,3572100.0,12.07,12.19,12.06,12.17,3572100.0
2012-01-06 12:30:00,12.17,12.31,12.15,12.26,4384100.0,12.17,12.31,12.15,12.26,4384100.0
2012-01-06 12:40:00,12.27,12.35,12.25,12.34,3317300.0,12.27,12.35,12.25,12.34,3317300.0
2012-01-06 12:50:00,12.34,12.41,12.31,12.37,3970400.0,12.34,12.41,12.31,12.37,3970400.0
2012-01-06 13:00:00,12.38,12.41,12.36,12.38,1669500.0,12.38,12.41,12.36,12.38,1669500.0
2012-01-06 13:10:00,12.38,12.38,12.24,12.32,4440800.0,12.38,12.38,12.24,12.32,4440800.0
2012-01-06 13:20:00,12.32,12.34,12.27,12.28,1672300.0,12.32,12.34,12.27,12.28,1672300.0
2012-01-06 13:30:00,12.29,12.37,12.29,12.36,1526000.0,12.29,12.37,12.29,12.36,1526000.0
2012-01-06 13:40:00,12.36,12.44,12.35,12.42,2244200.0,12.36,12.44,12.35,12.42,2244200.0
2012-01-06 13:50:00,12.42,12.45,12.34,12.34,2259600.0,12.42,12.45,12.34,12.34,2259600.0
2012-01-06 14:00:00,12.34,12.43,12.31,12.42,2277800.0,12.34,12.43,12.31,12.42,2277800.0
2012-01-06 14:10:00,12.42,12.47,12.36,12.47,2265900.0,12.42,12.47,12.36,12.47,2265900.0
2012-01-06 14:20:00,12.47,12.47,12.39,12.4,2134300.0,12.47,12.47,12.39,12.4,2134300.0
2012-01-06 14:30:00,12.41,12.44,12.39,12.42,967400.0,12.41,12.44,12.39,12.42,967400.0
2012-01-06 14:40:00,12.42,12.45,12.34,12.37,1963500.0,12.42,12.45,12.34,12.37,1963500.0
2012-01-06 14:50:00,12.37,12.39,12.29,12.29,2160900.0,12.37,12.39,12.29,12.29,2160900.0
2012-01-06 15:00:00,12.29,12.31,12.21,12.28,4321100.0,12.29,12.31,12.21,12.28,4321100.0
2012-01-06 15:10:00,12.28,12.3,12.23,12.25,1992200.0,12.28,12.3,12.23,12.25,1992200.0
2012-01-06 15:20:00,12.25,12.26,12.2,12.22,2691500.0,12.25,12.26,12.2,12.22,2691500.0
2012-01-06 15:30:00,12.22,12.26,12.2,12.25,3276000.0,12.22,12.26,12.2,12.25,3276000.0
2012-01-06 15:40:00,12.25,12.37,12.24,12.37,4064200.0,12.25,12.37,12.24,12.37,4064200.0
2012-01-06 15:50:00,12.37,12.38,12.3,12.33,5274500.0,12.37,12.38,12.3,12.33,5274500.0
2012-01-09 09:30:00,12.82,13.06,12.77,12.89,10742200.0,12.82,13.06,12.77,12.89,10742200.0
2012-01-09 09:40:00,12.89,12.91,12.59,12.62,8727600.0,12.89,12.91,12.59,12.62,8727600.0
2012-01-09 09:50:00,12.62,12.69,12.56,12.62,4831400.0,12.62,12.69,12.56,12.62,4831400.0
2012-01-09 10:00:00,12.61,12.64,12.45,12.49,4354000.0,12.61,12.64,12.45,12.49,4354000.0
2012-01-09 10:10:00,12.49,12.69,12.49,12.61,4022200.0,12.49,12.69,12.49,12.61,4022200.0
2012-01-09 10:20:00,12.61,12.69,12.57,12.61,2258900.0,12.61,12.69,12.57,12.61,2258900.0
2012-01-09 10:30:00,12.62,12.67,12.59,12.62,2479400.0,12.62,12.67,12.59,12.62,2479400.0
2012-01-09 10:40:00,12.63,12.74,12.61,12.66,4383400.0,12.63,12.74,12.61,12.66,4383400.0
2012-01-09 10:50:00,12.66,12.71,12.62,12.69,2410800.0,12.66,12.71,12.62,12.69,2410800.0
2012-01-09 11:00:00,12.69,12.74,12.66,12.7,3173800.0,12.69,12.74,12.66,12.7,3173800.0
2012-01-09 11:10:00,12.7,12.89,12.69,12.87,3761800.0,12.7,12.89,12.69,12.87,3761800.0
2012-01-09 11:20:00,12.87,12.99,12.86,12.92,5131000.0,12.87,12.99,12.86,12.92,5131000.0
2012-01-09 11:30:00,12.92,13.05,12.89,12.95,4958100.0,12.92,13.05,12.89,12.95,4958100.0
2012-01-09 11:40:00,12.95,13.12,12.95,13.09,5680500.0,12.95,13.12,12.95,13.09,5680500.0
2012-01-09 11:50:00,13.07,13.13,13.01,13.02,3393600.0,13.07,13.13,13.01,13.02,3393600.0
2012-01-09 12:00:00,13.02,13.12,13.01,13.09,4111800.0,13.02,13.12,13.01,13.09,4111800.0
2012-01-09 12:10:00,13.09,13.37,13.08,13.32,8416100.0,13.09,13.37,13.08,13.32,8416100.0
2012-01-09 12:20:00,13.33,13.34,13.19,13.25,3773700.0,13.33,13.34,13.19,13.25,3773700.0
2012-01-09 12:30:00,13.25,13.32,13.19,13.2,2515800.0,13.25,13.32,13.19,13.2,2515800.0
2012-01-09 12:40:00,13.21,13.25,13.17,13.23,1696800.0,13.21,13.25,13.17,13.23,1696800.0
2012-01-09 12:50:00,13.22,13.26,13.12,13.13,3461500.0,13.22,13.26,13.12,13.13,3461500.0
2012-01-09 13:00:00,13.14,13.28,13.11,13.28,2713200.0,13.14,13.28,13.11,13.28,2713200.0
2012-01-09 13:10:00,13.28,13.31,13.22,13.24,2307200.0,13.28,13.31,13.22,13.24,2307200.0
2012-01-09 13:20:00,13.24,13.31,13.21,13.27,2489200.0,13.24,13.31,13.21,13.27,2489200.0
2012-01-09 13:30:00,13.27,13.46,13.24,13.45,6862800.0,13.27,13.46,13.24,13.45,6862800.0
2012-01-09 13:40:00,13.45,13.55,13.43,13.52,6104000.0,13.45,13.55,13.43,13.52,6104000.0
2012-01-09 13:50:00,13.52,13.65,13.49,13.58,5631500.0,13.52,13.65,13.49,13.58,5631500.0
2012-01-09 14:00:00,13.57,13.83,13.57,13.82,8731100.0,13.57,13.83,13.57,13.82,8731100.0
2012-01-09 14:10:00,13.83,13.97,13.8,13.92,12050500.0,13.83,13.97,13.8,13.92,12050500.0
2012-01-09 14:20:00,13.93,14.0,13.79,13.82,7315000.0,13.93,14.0,13.79,13.82,7315000.0
2012-01-09 14:30:00,13.83,13.87,13.79,13.81,3908800.0,13.83,13.87,13.79,13.81,3908800.0
2012-01-09 14:40:00,13.81,13.91,13.72,13.87,6519100.0,13.81,13.91,13.72,13.87,6519100.0
2012-01-09 14:50:00,13.87,14.09,13.84,14.06,7914200.0,13.87,14.09,13.84,14.06,7914200.0
2012-01-09 15:00:00,14.06,14.13,13.94,14.1,6499500.0,14.06,14.13,13.94,14.1,6499500.0
2012-01-09 15:10:00,14.1,14.24,14.06,14.17,8801100.0,14.1,14.24,14.06,14.17,8801100.0
2012-01-09 15:20:00,14.17,14.19,14.02,14.05,4475100.0,14.17,14.19,14.02,14.05,4475100.0
2012-01-09 15:30:00,14.06,14.17,13.99,14.09,6229300.0,14.06,14.17,13.99,14.09,6229300.0
2012-01-09 15:40:00,14.08,14.19,14.04,14.13,6107500.0,14.08,14.19,14.04,14.13,6107500.0
2012-01-09 15:50:00,14.13,14.17,14.01,14.03,8946000.0,14.13,14.17,14.01,14.03,8946000.0
2012-01-10 09:30:00,14.26,14.26,13.81,13.88,11340700.0,14.26,14.26,13.81,13.88,11340700.0
2012-01-10 09:40:00,13.88,13.88,13.62,13.62,9195900.0,13.88,13.88,13.62,13.62,9195900.0
2012-01-10 09:50:00,13.62,14.04,13.62,13.99,7330400.0,13.62,14.04,13.62,13.99,7330400.0
2012-01-10 10:00:00,13.99,14.06,13.89,14.01,6203400.0,13.99,14.06,13.89,14.01,6203400.0
2012-01-10 10:10:00,14.01,14.02,13.8,13.8,4232200.0,14.01,14.02,13.8,13.8,4232200.0
2012-01-10 10:20:00,13.8,13.82,13.7,13.76,3690400.0,13.8,13.82,13.7,13.76,3690400.0
2012-01-10 10:30:00,13.76,13.8,13.66,13.7,3000900.0,13.76,13.8,13.66,13.7,3000900.0
2012-01-10 10:40:00,13.69,13.78,13.64,13.68,2585100.0,13.69,13.78,13.64,13.68,2585100.0
2012-01-10 10:50:00,13.69,13.7,13.48,13.52,5179300.0,13.69,13.7,13.48,13.52,5179300.0
2012-01-10 11:00:00,13.51,13.64,13.49,13.56,3237500.0,13.51,13.64,13.49,13.56,3237500.0
2012-01-10 11:10:00,13.56,13.59,13.49,13.55,2086000.0,13.56,13.59,13.49,13.55,2086000.0
2012-01-10 11:20:00,13.55,13.71,13.52,13.68,3747800.0,13.55,13.71,13.52,13.68,3747800.0
2012-01-10 11:30:00,13.68,13.81,13.66,13.71,3843000.0,13.68,13.81,13.66,13.71,3843000.0
2012-01-10 11:40:00,13.71,13.79,13.64,13.79,1967000.0,13.71,13.79,13.64,13.79,1967000.0
2012-01-10 11:50:00,13.79,13.83,13.7,13.71,2522100.0,13.79,13.83,13.7,13.71,2522100.0
2012-01-10 12:00:00,13.71,13.71,13.59,13.67,2786700.0,13.71,13.71,13.59,13.67,2786700.0
2012-01-10 12:10:00,13.67,13.67,13.5,13.52,3549000.0,13.67,13.67,13.5,13.52,3549000.0
2012-01-10 12:20:00,13.52,13.53,13.37,13.46,4677400.0,13.52,13.53,13.37,13.46,4677400.0
2012-01-10 12:30:00,13.46,13.5,13.41,13.41,1758400.0,13.46,13.5,13.41,13.41,1758400.0
2012-01-10 12:40:00,13.42,13.43,13.27,13.31,4167800.0,13.42,13.43,13.27,13.31,4167800.0
2012-01-10 12:50:00,13.31,13.32,13.25,13.28,3266200.0,13.31,13.32,13.25,13.28,3266200.0
2012-01-10 13:00:00,13.29,13.37,13.28,13.35,2230200.0,13.29,13.37,13.28,13.35,2230200.0
2012-01-10 13:10:00,13.35,13.36,13.27,13.29,1610000.0,13.35,13.36,13.27,13.29,1610000.0
2012-01-10 13:20:00,13.28,13.29,13.21,13.24,2482900.0,13.28,13.29,13.21,13.24,2482900.0
2012-01-10 13:30:00,13.25,13.32,13.23,13.3,1988700.0,13.25,13.32,13.23,13.3,1988700.0
2012-01-10 13:40:00,13.31,13.41,13.3,13.34,2485700.0,13.31,13.41,13.3,13.34,2485700.0
2012-01-10 13:50:00,13.33,13.4,13.32,13.39,1499400.0,13.33,13.4,13.32,13.39,1499400.0
2012-01-10 14:00:00,13.39,13.49,13.37,13.45,1971200.0,13.39,13.49,13.37,13.45,1971200.0
2012-01-10 14:10:00,13.45,13.56,13.41,13.51,2343600.0,13.45,13.56,13.41,13.51,2343600.0
2012-01-10 14:20:00,13.51,13.54,13.43,13.47,1757000.0,13.51,13.54,13.43,13.47,1757000.0
2012-01-10 14:30:00,13.46,13.55,13.46,13.52,1552600.0,13.46,13.55,13.46,13.52,1552600.0
2012-01-10 14:40:00,13.52,13.57,13.48,13.55,1398600.0,13.52,13.57,13.48,13.55,1398600.0
2012-01-10 14:50:00,13.55,13.63,13.52,13.61,2546600.0,13.55,13.63,13.52,13.61,2546600.0
2012-01-10 15:00:00,13.61,13.8,13.61,13.7,7168000.0,13.61,13.8,13.61,13.7,7168000.0
2012-01-10 15:10:00,13.7,13.73,13.59,13.68,3733100.0,13.7,13.73,13.59,13.68,3733100.0
2012-01-10 15:20:00,13.68,13.71,13.65,13.68,1852200.0,13.68,13.71,13.65,13.68,1852200.0
2012-01-10 15:30:00,13.68,13.71,13.67,13.71,1722000.0,13.68,13.71,13.67,13.71,1722000.0
2012-01-10 15:40:00,13.71,13.77,13.67,13.69,3829000.0,13.71,13.77,13.67,13.69,3829000.0
2012-01-10 15:50:00,13.7,13.76,13.68,13.69,4328800.0,13.7,13.76,13.68,13.69,4328800.0
2012-01-11 09:30:00,13.57,13.6,13.34,13.51,4580100.0,13.57,13.6,13.34,13.51,4580100.0
2012-01-11 09:40:00,13.51,13.64,13.47,13.63,3171000.0,13.51,13.64,13.47,13.63,3171000.0
2012-01-11 09:50:00,13.64,13.66,13.49,13.5,3438400.0,13.64,13.66,13.49,13.5,3438400.0
2012-01-11 10:00:00,13.51,13.58,13.46,13.55,3136700.0,13.51,13.58,13.46,13.55,3136700.0
2012-01-11 10:10:00,13.55,13.61,13.53,13.59,1826300.0,13.55,13.61,13.53,13.59,1826300.0
2012-01-11 10:20:00,13.59,13.62,13.52,13.58,1869000.0,13.59,13.62,13.52,13.58,1869000.0
2012-01-11 10:30:00,13.56,13.59,13.53,13.57,1436400.0,13.56,13.59,13.53,13.57,1436400.0
2012-01-11 10:40:00,13.57,13.57,13.47,13.47,2664200.0,13.57,13.57,13.47,13.47,2664200.0
2012-01-11 10:50:00,13.47,13.51,13.37,13.37,2147600.0,13.47,13.51,13.37,13.37,2147600.0
2012-01-11 11:00:00,13.38,13.43,13.37,13.38,2442300.0,13.38,13.43,13.37,13.38,2442300.0
2012-01-11 11:10:00,13.37,13.39,13.25,13.26,3915800.0,13.37,13.39,13.25,13.26,3915800.0
2012-01-11 11:20:00,13.26,13.26,13.06,13.13,6331500.0,13.26,13.26,13.06,13.13,6331500.0
2012-01-11 11:30:00,13.13,13.23,13.13,13.22,3021900.0,13.13,13.23,13.13,13.22,3021900.0
2012-01-11 11:40:00,13.22,13.34,13.22,13.26,3315200.0,13.22,13.34,13.22,13.26,3315200.0
2012-01-11 11:50:00,13.26,13.27,13.21,13.22,1492400.0,13.26,13.27,13.21,13.22,1492400.0
2012-01-11 12:00:00,13.22,13.27,13.18,13.26,1474900.0,13.22,13.27,13.18,13.26,1474900.0
2012-01-11 12:10:00,13.26,13.31,13.2,13.2,2358300.0,13.26,13.31,13.2,13.2,2358300.0
2012-01-11 12:20:00,13.21,13.21,13.15,13.2,1438500.0,13.21,13.21,13.15,13.2,1438500.0
2012-01-11 12:30:00,13.21,13.25,13.16,13.19,928200.0,13.21,13.25,13.16,13.19,928200.0
2012-01-11 12:40:00,13.17,13.18,13.1,13.11,2415700.0,13.17,13.18,13.1,13.11,2415700.0
2012-01-11 12:50:00,13.11,13.18,13.09,13.14,1641500.0,13.11,13.18,13.09,13.14,1641500.0
2012-01-11 13:00:00,13.14,13.28,13.14,13.25,1771000.0,13.14,13.28,13.14,13.25,1771000.0
2012-01-11 13:10:00,13.26,13.28,13.19,13.21,1325100.0,13.26,13.28,13.19,13.21,1325100.0
2012-01-11 13:20:00,13.21,13.25,13.12,13.17,2198700.0,13.21,13.25,13.12,13.17,2198700.0
2012-01-11 13:30:00,13.16,13.25,13.16,13.22,1197000.0,13.16,13.25,13.16,13.22,1197000.0
2012-01-11 13:40:00,13.21,13.21,13.17,13.21,757400.0,13.21,13.21,13.17,13.21,757400.0
2012-01-11 13:50:00,13.21,13.22,13.15,13.15,1439200.0,13.21,13.22,13.15,13.15,1439200.0
2012-01-11 14:00:00,13.16,13.27,13.16,13.27,1036000.0,13.16,13.27,13.16,13.27,1036000.0
2012-01-11 14:10:00,13.27,13.27,13.2,13.26,1296400.0,13.27,13.27,13.2,13.26,1296400.0
2012-01-11 14:20:00,13.26,13.37,13.22,13.35,3383800.0,13.26,13.37,13.22,13.35,3383800.0
2012-01-11 14:30:00,13.35,13.36,13.29,13.33,1687000.0,13.35,13.36,13.29,13.33,1687000.0
2012-01-11 14:40:00,13.32,13.35,13.26,13.29,1033200.0,13.32,13.35,13.26,13.29,1033200.0
2012-01-11 14:50:00,13.31,13.33,13.21,13.23,1279600.0,13.31,13.33,13.21,13.23,1279600.0
2012-01-11 15:00:00,13.23,13.28,13.21,13.23,833000.0,13.23,13.28,13.21,13.23,833000.0
2012-01-11 15:10:00,13.23,13.23,13.18,13.19,1057000.0,13.23,13.23,13.18,13.19,1057000.0
2012-01-11 15:20:00,13.18,13.25,13.18,13.25,1081500.0,13.18,13.25,13.18,13.25,1081500.0
2012-01-11 15:30:00,13.24,13.26,13.21,13.22,996100.0,13.24,13.26,13.21,13.22,996100.0
2012-01-11 15:40:00,13.22,13.23,13.16,13.18,2100000.0,13.22,13.23,13.16,13.18,2100000.0
2012-01-11 15:50:00,13.18,13.19,13.14,13.16,5284300.0,13.18,13.19,13.14,13.16,5284300.0
2012-01-12 09:30:00,13.21,13.28,12.81,12.81,4032700.0,13.21,13.28,12.81,12.81,4032700.0
2012-01-12 09:40:00,12.81,13.0,12.81,12.91,3285100.0,12.81,13.0,12.81,12.91,3285100.0
2012-01-12 09:50:00,12.91,12.98,12.86,12.97,2394700.0,12.91,12.98,12.86,12.97,2394700.0
2012-01-12 10:00:00,12.96,13.09,12.93,12.96,2982700.0,12.96,13.09,12.93,12.96,2982700.0
2012-01-12 10:10:00,12.97,12.98,12.86,12.89,1576400.0,12.97,12.98,12.86,12.89,1576400.0
2012-01-12 10:20:00,12.89,12.99,12.89,12.96,1914500.0,12.89,12.99,12.89,12.96,1914500.0
2012-01-12 10:30:00,12.97,12.97,12.89,12.9,953400.0,12.97,12.97,12.89,12.9,953400.0
2012-01-12 10:40:00,12.9,12.91,12.75,12.75,2483600.0,12.9,12.91,12.75,12.75,2483600.0
2012-01-12 10:50:00,12.75,12.84,12.74,12.81,1558900.0,12.75,12.84,12.74,12.81,1558900.0
2012-01-12 11:00:00,12.8,12.89,12.77,12.88,1803900.0,12.8,12.89,12.77,12.88,1803900.0
2012-01-12 11:10:00,12.88,12.91,12.79,12.83,851200.0,12.88,12.91,12.79,12.83,851200.0
2012-01-12 11:20:00,12.84,12.88,12.82,12.88,760900.0,12.84,12.88,12.82,12.88,760900.0
2012-01-12 11:30:00,12.87,12.9,12.85,12.86,611800.0,12.87,12.9,12.85,12.86,611800.0
2012-01-12 11:40:00,12.86,12.94,12.86,12.91,914200.0,12.86,12.94,12.86,12.91,914200.0
2012-01-12 11:50:00,12.92,12.92,12.88,12.88,633500.0,12.92,12.92,12.88,12.88,633500.0
2012-01-12 12:00:00,12.89,12.89,12.82,12.85,883400.0,12.89,12.89,12.82,12.85,883400.0
2012-01-12 12:10:00,12.84,12.89,12.84,12.88,574700.0,12.84,12.89,12.84,12.88,574700.0
2012-01-12 12:20:00,12.88,12.89,12.84,12.84,628600.0,12.88,12.89,12.84,12.84,628600.0
2012-01-12 12:30:00,12.85,12.86,12.8,12.82,799400.0,12.85,12.86,12.8,12.82,799400.0
2012-01-12 12:40:00,12.82,12.83,12.79,12.81,695800.0,12.82,12.83,12.79,12.81,695800.0
2012-01-12 12:50:00,12.81,12.85,12.8,12.83,541100.0,12.81,12.85,12.8,12.83,541100.0
2012-01-12 13:00:00,12.84,12.88,12.83,12.83,951300.0,12.84,12.88,12.83,12.83,951300.0
2012-01-12 13:10:00,12.83,12.85,12.82,12.83,500500.0,12.83,12.85,12.82,12.83,500500.0
2012-01-12 13:20:00,12.83,12.84,12.81,12.83,537600.0,12.83,12.84,12.81,12.83,537600.0
2012-01-12 13:30:00,12.84,12.91,12.84,12.88,1386700.0,12.84,12.91,12.84,12.88,1386700.0
2012-01-12 13:40:00,12.88,12.98,12.88,12.94,1411200.0,12.88,12.98,12.88,12.94,1411200.0
2012-01-12 13:50:00,12.94,13.0,12.92,12.98,982800.0,12.94,13.0,12.92,12.98,982800.0
2012-01-12 14:00:00,12.97,12.98,12.93,12.96,843500.0,12.97,12.98,12.93,12.96,843500.0
2012-01-12 14:10:00,12.96,12.96,12.91,12.92,704200.0,12.96,12.96,12.91,12.92,704200.0
2012-01-12 14:20:00,12.92,12.98,12.91,12.96,676900.0,12.92,12.98,12.91,12.96,676900.0
2012-01-12 14:30:00,12.96,13.0,12.96,12.98,980700.0,12.96,13.0,12.96,12.98,980700.0
2012-01-12 14:40:00,12.98,13.07,12.98,13.06,1622600.0,12.98,13.07,12.98,13.06,1622600.0
2012-01-12 14:50:00,13.06,13.34,13.05,13.31,4762800.0,13.06,13.34,13.05,13.31,4762800.0
2012-01-12 15:00:00,13.31,13.31,13.2,13.22,2603300.0,13.31,13.31,13.2,13.22,2603300.0
2012-01-12 15:10:00,13.22,13.24,13.15,13.2,1740900.0,13.22,13.24,13.15,13.2,1740900.0
2012-01-12 15:20:00,13.2,13.21,13.09,13.11,1826300.0,13.2,13.21,13.09,13.11,1826300.0
2012-01-12 15:30:00,13.11,13.14,13.05,13.06,1668800.0,13.11,13.14,13.05,13.06,1668800.0
2012-01-12 15:40:00,13.06,13.2,13.03,13.18,2666300.0,13.06,13.2,13.03,13.18,2666300.0
2012-01-12 15:50:00,13.16,13.18,13.12,13.17,2352000.0,13.16,13.18,13.12,13.17,2352000.0
2012-01-13 09:30:00,13.06,13.14,12.89,13.09,2689400.0,13.06,13.14,12.89,13.09,2689400.0
2012-01-13 09:40:00,13.08,13.46,13.05,13.42,5804400.0,13.08,13.46,13.05,13.42,5804400.0
2012-01-13 09:50:00,13.41,13.56,13.4,13.5,5445300.0,13.41,13.56,13.4,13.5,5445300.0
2012-01-13 10:00:00,13.5,13.69,13.49,13.67,6155100.0,13.5,13.69,13.49,13.67,6155100.0
2012-01-13 10:10:00,13.67,13.76,13.59,13.67,4845400.0,13.67,13.76,13.59,13.67,4845400.0
2012-01-13 10:20:00,13.67,13.69,13.5,13.52,4522000.0,13.67,13.69,13.5,13.52,4522000.0
2012-01-13 10:30:00,13.52,13.65,13.48,13.6,3059700.0,13.52,13.65,13.48,13.6,3059700.0
2012-01-13 10:40:00,13.6,13.68,13.57,13.62,1799700.0,13.6,13.68,13.57,13.62,1799700.0
2012-01-13 10:50:00,13.62,13.74,13.6,13.66,3380300.0,13.62,13.74,13.6,13.66,3380300.0
2012-01-13 11:00:00,13.66,13.79,13.64,13.64,3350200.0,13.66,13.79,13.64,13.64,3350200.0
2012-01-13 11:10:00,13.64,13.68,13.58,13.62,2835700.0,13.64,13.68,13.58,13.62,2835700.0
2012-01-13 11:20:00,13.62,13.66,13.52,13.52,1706600.0,13.62,13.66,13.52,13.52,1706600.0
2012-01-13 11:30:00,13.52,13.57,13.51,13.54,1468600.0,13.52,13.57,13.51,13.54,1468600.0
2012-01-13 11:40:00,13.54,13.64,13.53,13.62,1731800.0,13.54,13.64,13.53,13.62,1731800.0
2012-01-13 11:50:00,13.63,13.67,13.6,13.6,952000.0,13.63,13.67,13.6,13.6,952000.0
2012-01-13 12:00:00,13.6,13.6,13.53,13.56,1183700.0,13.6,13.6,13.53,13.56,1183700.0
2012-01-13 12:10:00,13.56,13.56,13.47,13.52,1791300.0,13.56,13.56,13.47,13.52,1791300.0
2012-01-13 12:20:00,13.52,13.54,13.48,13.52,700000.0,13.52,13.54,13.48,13.52,700000.0
2012-01-13 12:30:00,13.52,13.55,13.41,13.43,1936900.0,13.52,13.55,13.41,13.43,1936900.0
2012-01-13 12:40:00,13.43,13.48,13.41,13.43,1131200.0,13.43,13.48,13.41,13.43,1131200.0
2012-01-13 12:50:00,13.44,13.53,13.44,13.53,1409100.0,13.44,13.53,13.44,13.53,1409100.0
2012-01-13 13:00:00,13.54,13.55,13.46,13.49,1796200.0,13.54,13.55,13.46,13.49,1796200.0
2012-01-13 13:10:00,13.49,13.52,13.47,13.48,695800.0,13.49,13.52,13.47,13.48,695800.0
2012-01-13 13:20:00,13.48,13.48,13.44,13.47,893900.0,13.48,13.48,13.44,13.47,893900.0
2012-01-13 13:30:00,13.46,13.47,13.32,13.33,1965600.0,13.46,13.47,13.32,13.33,1965600.0
2012-01-13 13:40:00,13.33,13.38,13.31,13.33,1609300.0,13.33,13.38,13.31,13.33,1609300.0
2012-01-13 13:50:00,13.34,13.4,13.33,13.36,1113700.0,13.34,13.4,13.33,13.36,1113700.0
2012-01-13 14:00:00,13.37,13.4,13.36,13.39,923300.0,13.37,13.4,13.36,13.39,923300.0
2012-01-13 14:10:00,13.39,13.48,13.38,13.47,1358000.0,13.39,13.48,13.38,13.47,1358000.0
2012-01-13 14:20:00,13.47,13.49,13.43,13.43,798700.0,13.47,13.49,13.43,13.43,798700.0
2012-01-13 14:30:00,13.43,13.48,13.4,13.47,795200.0,13.43,13.48,13.4,13.47,795200.0
2012-01-13 14:40:00,13.47,13.47,13.4,13.4,786800.0,13.47,13.47,13.4,13.4,786800.0
2012-01-13 14:50:00,13.4,13.49,13.4,13.47,1107400.0,13.4,13.49,13.4,13.47,1107400.0
2012-01-13 15:00:00,13.48,13.63,13.47,13.58,3511900.0,13.48,13.63,13.47,13.58,3511900.0
2012-01-13 15:10:00,13.58,13.61,13.52,13.53,2188200.0,13.58,13.61,13.52,13.53,2188200.0
2012-01-13 15:20:00,13.53,13.56,13.52,13.53,1192100.0,13.53,13.56,13.52,13.53,1192100.0
2012-01-13 15:30:00,13.53,13.54,13.46,13.5,1625400.0,13.53,13.54,13.46,13.5,1625400.0
2012-01-13 15:40:00,13.5,13.51,13.4,13.42,1863400.0,13.5,13.51,13.4,13.42,1863400.0
2012-01-13 15:50:00,13.42,13.51,13.4,13.49,3812200.0,13.42,13.51,13.4,13.49,3812200.0
2012-01-17 09:30:00,13.7,13.79,13.48,13.61,4351200.0,13.7,13.79,13.48,13.61,4351200.0
2012-01-17 09:40:00,13.6,13.77,13.57,13.58,4544400.0,13.6,13.77,13.57,13.58,4544400.0
2012-01-17 09:50:00,13.6,13.67,13.59,13.63,1781500.0,13.6,13.67,13.59,13.63,1781500.0
2012-01-17 10:00:00,13.63,13.96,13.62,13.88,5849200.0,13.63,13.96,13.62,13.88,5849200.0
2012-01-17 10:10:00,13.88,13.98,13.82,13.94,3369100.0,13.88,13.98,13.82,13.94,3369100.0
2012-01-17 10:20:00,13.93,13.98,13.89,13.94,2185400.0,13.93,13.98,13.89,13.94,2185400.0
2012-01-17 10:30:00,13.95,13.95,13.8,13.8,2044700.0,13.95,13.95,13.8,13.8,2044700.0
2012-01-17 10:40:00,13.79,13.9,13.79,13.85,1888600.0,13.79,13.9,13.79,13.85,1888600.0
2012-01-17 10:50:00,13.84,13.93,13.84,13.88,1662500.0,13.84,13.93,13.84,13.88,1662500.0
2012-01-17 11:00:00,13.88,13.89,13.84,13.85,914200.0,13.88,13.89,13.84,13.85,914200.0
2012-01-17 11:10:00,13.85,13.86,13.75,13.8,1546300.0,13.85,13.86,13.75,13.8,1546300.0
2012-01-17 11:20:00,13.8,13.8,13.74,13.76,773500.0,13.8,13.8,13.74,13.76,773500.0
2012-01-17 11:30:00,13.77,13.82,13.72,13.79,1128400.0,13.77,13.82,13.72,13.79,1128400.0
2012-01-17 11:40:00,13.79,13.86,13.78,13.83,1219400.0,13.79,13.86,13.78,13.83,1219400.0
2012-01-17 11:50:00,13.82,13.85,13.77,13.85,1478400.0,13.82,13.85,13.77,13.85,1478400.0
2012-01-17 12:00:00,13.84,13.91,13.78,13.87,1272600.0,13.84,13.91,13.78,13.87,1272600.0
2012-01-17 12:10:00,13.87,13.88,13.84,13.87,599200.0,13.87,13.88,13.84,13.87,599200.0
2012-01-17 12:20:00,13.87,13.89,13.82,13.88,921200.0,13.87,13.89,13.82,13.88,921200.0
2012-01-17 12:30:00,13.88,13.88,13.74,13.8,1038800.0,13.88,13.88,13.74,13.8,1038800.0
2012-01-17 12:40:00,13.81,13.84,13.74,13.81,682500.0,13.81,13.84,13.74,13.81,682500.0
2012-01-17 12:50:00,13.8,13.84,13.8,13.81,349300.0,13.8,13.84,13.8,13.81,349300.0
2012-01-17 13:00:00,13.81,13.83,13.77,13.81,640500.0,13.81,13.83,13.77,13.81,640500.0
2012-01-17 13:10:00,13.8,13.81,13.77,13.79,445900.0,13.8,13.81,13.77,13.79,445900.0
2012-01-17 13:20:00,13.79,13.79,13.75,13.76,333200.0,13.79,13.79,13.75,13.76,333200.0
2012-01-17 13:30:00,13.76,13.8,13.7,13.74,936600.0,13.76,13.8,13.7,13.74,936600.0
2012-01-17 13:40:00,13.74,13.77,13.72,13.73,390600.0,13.74,13.77,13.72,13.73,390600.0
2012-01-17 13:50:00,13.73,13.76,13.68,13.7,716100.0,13.73,13.76,13.68,13.7,716100.0
2012-01-17 14:00:00,13.7,13.76,13.7,13.75,610400.0,13.7,13.76,13.7,13.75,610400.0
2012-01-17 14:10:00,13.75,13.79,13.71,13.76,508200.0,13.75,13.79,13.71,13.76,508200.0
2012-01-17 14:20:00,13.75,13.76,13.73,13.74,364700.0,13.75,13.76,13.73,13.74,364700.0
2012-01-17 14:30:00,13.73,13.75,13.69,13.71,562100.0,13.73,13.75,13.69,13.71,562100.0
2012-01-17 14:40:00,13.71,13.74,13.68,13.72,597100.0,13.71,13.74,13.68,13.72,597100.0
2012-01-17 14:50:00,13.71,13.73,13.7,13.7,616700.0,13.71,13.73,13.7,13.7,616700.0
2012-01-17 15:00:00,13.71,13.72,13.64,13.64,960400.0,13.71,13.72,13.64,13.64,960400.0
2012-01-17 15:10:00,13.64,13.66,13.48,13.49,2331000.0,13.64,13.66,13.48,13.49,2331000.0
2012-01-17 15:20:00,13.49,13.57,13.49,13.56,1229900.0,13.49,13.57,13.49,13.56,1229900.0
2012-01-17 15:30:00,13.56,13.64,13.56,13.56,1218000.0,13.56,13.64,13.56,13.56,1218000.0
2012-01-17 15:40:00,13.56,13.6,13.53,13.55,1410500.0,13.56,13.6,13.53,13.55,1410500.0
2012-01-17 15:50:00,13.54,13.58,13.52,13.53,3439800.0,13.54,13.58,13.52,13.53,3439800.0
2012-01-18 09:30:00,13.34,13.48,13.18,13.34,2957500.0,13.34,13.48,13.18,13.34,2957500.0
2012-01-18 09:40:00,13.36,13.44,13.29,13.4,1687000.0,13.36,13.44,13.29,13.4,1687000.0
2012-01-18 09:50:00,13.4,13.63,13.32,13.56,3577000.0,13.4,13.63,13.32,13.56,3577000.0
2012-01-18 10:00:00,13.57,13.59,13.46,13.52,1826300.0,13.57,13.59,13.46,13.52,1826300.0
2012-01-18 10:10:00,13.5,13.57,13.48,13.56,1005900.0,13.5,13.57,13.48,13.56,1005900.0
2012-01-18 10:20:00,13.56,13.57,13.44,13.47,1233400.0,13.56,13.57,13.44,13.47,1233400.0
2012-01-18 10:30:00,13.47,13.52,13.45,13.5,872900.0,13.47,13.52,13.45,13.5,872900.0
2012-01-18 10:40:00,13.5,13.53,13.47,13.48,1775200.0,13.5,13.53,13.47,13.48,1775200.0
2012-01-18 10:50:00,13.48,13.51,13.4,13.4,1856400.0,13.48,13.51,13.4,13.4,1856400.0
2012-01-18 11:00:00,13.4,13.47,13.37,13.45,1950200.0,13.4,13.47,13.37,13.45,1950200.0
2012-01-18 11:10:00,13.46,13.53,13.46,13.49,1680700.0,13.46,13.53,13.46,13.49,1680700.0
2012-01-18 11:20:00,13.49,13.54,13.47,13.5,1472800.0,13.49,13.54,13.47,13.5,1472800.0
2012-01-18 11:30:00,13.5,13.59,13.5,13.55,2032800.0,13.5,13.59,13.5,13.55,2032800.0
2012-01-18 11:40:00,13.55,13.64,13.52,13.63,2003400.0,13.55,13.64,13.52,13.63,2003400.0
2012-01-18 11:50:00,13.63,13.71,13.61,13.7,2505300.0,13.63,13.71,13.61,13.7,2505300.0
2012-01-18 12:00:00,13.7,13.79,13.7,13.75,2224600.0,13.7,13.79,13.7,13.75,2224600.0
2012-01-18 12:10:00,13.75,13.75,13.69,13.71,1052800.0,13.75,13.75,13.69,13.71,1052800.0
2012-01-18 12:20:00,13.71,13.83,13.7,13.79,1465100.0,13.71,13.83,13.7,13.79,1465100.0
2012-01-18 12:30:00,13.78,13.87,13.76,13.81,1985200.0,13.78,13.87,13.76,13.81,1985200.0
2012-01-18 12:40:00,13.8,13.88,13.8,13.83,1664600.0,13.8,13.88,13.8,13.83,1664600.0
2012-01-18 12:50:00,13.83,13.85,13.78,13.83,810600.0,13.83,13.85,13.78,13.83,810600.0
2012-01-18 13:00:00,13.83,13.83,13.73,13.76,740600.0,13.83,13.83,13.73,13.76,740600.0
2012-01-18 13:10:00,13.75,13.76,13.72,13.73,698600.0,13.75,13.76,13.72,13.73,698600.0
2012-01-18 13:20:00,13.74,13.78,13.73,13.77,922600.0,13.74,13.78,13.73,13.77,922600.0
2012-01-18 13:30:00,13.77,13.84,13.75,13.83,1206800.0,13.77,13.84,13.75,13.83,1206800.0
2012-01-18 13:40:00,13.82,13.82,13.65,13.79,590100.0,13.82,13.82,13.65,13.79,590100.0
2012-01-18 13:50:00,13.79,13.82,13.77,13.79,732900.0,13.79,13.82,13.77,13.79,732900.0
2012-01-18 14:00:00,13.8,13.81,13.77,13.81,504000.0,13.8,13.81,13.77,13.81,504000.0
2012-01-18 14:10:00,13.81,13.81,13.74,13.74,653800.0,13.81,13.81,13.74,13.74,653800.0
2012-01-18 14:20:00,13.74,13.77,13.73,13.77,592200.0,13.74,13.77,13.73,13.77,592200.0
2012-01-18 14:30:00,13.77,13.77,13.72,13.72,1359400.0,13.77,13.77,13.72,13.72,1359400.0
2012-01-18 14:40:00,13.73,13.82,13.72,13.81,1473500.0,13.73,13.82,13.72,13.81,1473500.0
2012-01-18 14:50:00,13.81,13.91,13.8,13.89,1506400.0,13.81,13.91,13.8,13.89,1506400.0
2012-01-18 15:00:00,13.89,13.98,13.84,13.95,2781800.0,13.89,13.98,13.84,13.95,2781800.0
2012-01-18 15:10:00,13.96,13.98,13.88,13.9,1468600.0,13.96,13.98,13.88,13.9,1468600.0
2012-01-18 15:20:00,13.9,13.93,13.87,13.9,856100.0,13.9,13.93,13.87,13.9,856100.0
2012-01-18 15:30:00,13.92,14.03,13.9,14.02,3427900.0,13.92,14.03,13.9,14.02,3427900.0
2012-01-18 15:40:00,14.01,14.09,14.0,14.08,3128300.0,14.01,14.09,14.0,14.08,3128300.0
2012-01-18 15:50:00,14.08,14.13,14.06,14.07,3752700.0,14.08,14.13,14.06,14.07,3752700.0
2012-01-19 09:30:00,14.24,14.54,14.24,14.38,7347900.0,14.24,14.54,14.24,14.38,7347900.0
2012-01-19 09:40:00,14.39,14.46,14.3,14.37,3151400.0,14.39,14.46,14.3,14.37,3151400.0
2012-01-19 09:50:00,14.35,14.62,14.29,14.6,4481400.0,14.35,14.62,14.29,14.6,4481400.0
2012-01-19 10:00:00,14.6,14.73,14.53,14.71,5941600.0,14.6,14.73,14.53,14.71,5941600.0
2012-01-19 10:10:00,14.71,14.83,14.63,14.82,4729900.0,14.71,14.83,14.63,14.82,4729900.0
2012-01-19 10:20:00,14.82,14.91,14.77,14.82,4532500.0,14.82,14.91,14.77,14.82,4532500.0
2012-01-19 10:30:00,14.82,14.9,14.79,14.83,2646000.0,14.82,14.9,14.79,14.83,2646000.0
2012-01-19 10:40:00,14.83,14.85,14.78,14.8,1764700.0,14.83,14.85,14.78,14.8,1764700.0
2012-01-19 10:50:00,14.8,14.84,14.72,14.8,2587200.0,14.8,14.84,14.72,14.8,2587200.0
2012-01-19 11:00:00,14.8,14.91,14.8,14.82,1885100.0,14.8,14.91,14.8,14.82,1885100.0
2012-01-19 11:10:00,14.82,14.93,14.8,14.92,1602300.0,14.82,14.93,14.8,14.92,1602300.0
2012-01-19 11:20:00,14.91,14.92,14.86,14.89,1264900.0,14.91,14.92,14.86,14.89,1264900.0
2012-01-19 11:30:00,14.88,14.92,14.79,14.84,1834700.0,14.88,14.92,14.79,14.84,1834700.0
2012-01-19 11:40:00,14.83,14.88,14.8,14.84,869400.0,14.83,14.88,14.8,14.84,869400.0
2012-01-19 11:50:00,14.84,14.87,14.79,14.8,1150100.0,14.84,14.87,14.79,14.8,1150100.0
2012-01-19 12:00:00,14.8,14.82,14.72,14.79,1813700.0,14.8,14.82,14.72,14.79,1813700.0
2012-01-19 12:10:00,14.79,14.8,14.74,14.76,690900.0,14.79,14.8,14.74,14.76,690900.0
2012-01-19 12:20:00,14.75,14.78,14.74,14.76,723800.0,14.75,14.78,14.74,14.76,723800.0
2012-01-19 12:30:00,14.75,14.79,14.7,14.72,1090600.0,14.75,14.79,14.7,14.72,1090600.0
2012-01-19 12:40:00,14.72,14.72,14.65,14.69,1169700.0,14.72,14.72,14.65,14.69,1169700.0
2012-01-19 12:50:00,14.69,14.75,14.61,14.74,1807400.0,14.69,14.75,14.61,14.74,1807400.0
2012-01-19 13:00:00,14.74,14.79,14.7,14.72,977900.0,14.74,14.79,14.7,14.72,977900.0
2012-01-19 13:10:00,14.72,14.74,14.66,14.69,425600.0,14.72,14.74,14.66,14.69,425600.0
2012-01-19 13:20:00,14.68,14.8,14.68,14.77,934500.0,14.68,14.8,14.68,14.77,934500.0
2012-01-19 13:30:00,14.77,14.84,14.76,14.82,812700.0,14.77,14.84,14.76,14.82,812700.0
2012-01-19 13:40:00,14.83,14.84,14.8,14.81,858900.0,14.83,14.84,14.8,14.81,858900.0
2012-01-19 13:50:00,14.8,14.81,14.76,14.77,576800.0,14.8,14.81,14.76,14.77,576800.0
2012-01-19 14:00:00,14.77,14.83,14.76,14.83,753200.0,14.77,14.83,14.76,14.83,753200.0
2012-01-19 14:10:00,14.83,14.89,14.83,14.84,1432200.0,14.83,14.89,14.83,14.84,1432200.0
2012-01-19 14:20:00,14.83,14.86,14.81,14.83,578200.0,14.83,14.86,14.81,14.83,578200.0
2012-01-19 14:30:00,14.82,14.84,14.76,14.77,818300.0,14.82,14.84,14.76,14.77,818300.0
2012-01-19 14:40:00,14.77,14.79,14.74,14.75,700700.0,14.77,14.79,14.74,14.75,700700.0
2012-01-19 14:50:00,14.76,14.8,14.74,14.78,855400.0,14.76,14.8,14.74,14.78,855400.0
2012-01-19 15:00:00,14.78,14.89,14.77,14.86,1523900.0,14.78,14.89,14.77,14.86,1523900.0
2012-01-19 15:10:00,14.86,14.88,14.79,14.81,1012200.0,14.86,14.88,14.79,14.81,1012200.0
2012-01-19 15:20:00,14.81,14.89,14.79,14.81,1887900.0,14.81,14.89,14.79,14.81,1887900.0
2012-01-19 15:30:00,14.81,14.94,14.81,14.89,2944200.0,14.81,14.94,14.81,14.89,2944200.0
2012-01-19 15:40:00,14.89,14.91,14.84,14.88,2244200.0,14.89,14.91,14.84,14.88,2244200.0
2012-01-19 15:50:00,14.87,14.88,14.77,14.78,3999100.0,14.87,14.88,14.77,14.78,3999100.0
2012-01-20 09:30:00,14.66,14.97,14.58,14.87,5042100.0,14.66,14.97,14.58,14.87,5042100.0
2012-01-20 09:40:00,14.86,14.95,14.68,14.72,3171000.0,14.86,14.95,14.68,14.72,3171000.0
2012-01-20 09:50:00,14.73,14.84,14.68,14.78,1777300.0,14.73,14.84,14.68,14.78,1777300.0
2012-01-20 10:00:00,14.79,14.8,14.6,14.64,2271500.0,14.79,14.8,14.6,14.64,2271500.0
2012-01-20 10:10:00,14.63,14.66,14.53,14.61,1861300.0,14.63,14.66,14.53,14.61,1861300.0
2012-01-20 10:20:00,14.6,14.68,14.54,14.57,1556800.0,14.6,14.68,14.54,14.57,1556800.0
2012-01-20 10:30:00,14.58,14.59,14.49,14.49,1694000.0,14.58,14.59,14.49,14.49,1694000.0
2012-01-20 10:40:00,14.49,14.53,14.43,14.53,1955800.0,14.49,14.53,14.43,14.53,1955800.0
2012-01-20 10:50:00,14.52,14.53,14.48,14.5,556500.0,14.52,14.53,14.48,14.5,556500.0
2012-01-20 11:00:00,14.5,14.57,14.49,14.55,1002400.0,14.5,14.57,14.49,14.55,1002400.0
2012-01-20 11:10:00,14.54,14.63,14.51,14.51,1323700.0,14.54,14.63,14.51,14.51,1323700.0
2012-01-20 11:20:00,14.52,14.55,14.46,14.47,837900.0,14.52,14.55,14.46,14.47,837900.0
2012-01-20 11:30:00,14.47,14.48,14.31,14.35,2378600.0,14.47,14.48,14.31,14.35,2378600.0
2012-01-20 11:40:00,14.34,14.41,14.34,14.41,1141000.0,14.34,14.41,14.34,14.41,1141000.0
2012-01-20 11:50:00,14.41,14.43,14.36,14.38,1020600.0,14.41,14.43,14.36,14.38,1020600.0
2012-01-20 12:00:00,14.38,14.46,14.37,14.43,1136100.0,14.38,14.46,14.37,14.43,1136100.0
2012-01-20 12:10:00,14.44,14.46,14.37,14.41,948500.0,14.44,14.46,14.37,14.41,948500.0
2012-01-20 12:20:00,14.41,14.42,14.34,14.39,810600.0,14.41,14.42,14.34,14.39,810600.0
2012-01-20 12:30:00,14.39,14.4,14.35,14.36,728000.0,14.39,14.4,14.35,14.36,728000.0
2012-01-20 12:40:00,14.38,14.43,14.36,14.39,671300.0,14.38,14.43,14.36,14.39,671300.0
2012-01-20 12:50:00,14.39,14.42,14.36,14.38,602700.0,14.39,14.42,14.36,14.38,602700.0
2012-01-20 13:00:00,14.37,14.39,14.25,14.26,2311400.0,14.37,14.39,14.25,14.26,2311400.0
2012-01-20 13:10:00,14.26,14.32,14.24,14.31,1477700.0,14.26,14.32,14.24,14.31,1477700.0
2012-01-20 13:20:00,14.31,14.35,14.27,14.35,933100.0,14.31,14.35,14.27,14.35,933100.0
2012-01-20 13:30:00,14.34,14.4,14.32,14.38,1388100.0,14.34,14.4,14.32,14.38,1388100.0
2012-01-20 13:40:00,14.38,14.39,14.33,14.37,814100.0,14.38,14.39,14.33,14.37,814100.0
2012-01-20 13:50:00,14.37,14.41,14.35,14.35,875700.0,14.37,14.41,14.35,14.35,875700.0
2012-01-20 14:00:00,14.35,14.36,14.32,14.33,692300.0,14.35,14.36,14.32,14.33,692300.0
2012-01-20 14:10:00,14.32,14.34,14.29,14.3,594300.0,14.32,14.34,14.29,14.3,594300.0
2012-01-20 14:20:00,14.3,14.31,14.29,14.3,666400.0,14.3,14.31,14.29,14.3,666400.0
2012-01-20 14:30:00,14.3,14.31,14.27,14.27,1017100.0,14.3,14.31,14.27,14.27,1017100.0
2012-01-20 14:40:00,14.27,14.33,14.27,14.32,1132600.0,14.27,14.33,14.27,14.32,1132600.0
2012-01-20 14:50:00,14.32,14.33,14.29,14.3,378700.0,14.32,14.33,14.29,14.3,378700.0
2012-01-20 15:00:00,14.3,14.31,14.29,14.31,520100.0,14.3,14.31,14.29,14.31,520100.0
2012-01-20 15:10:00,14.31,14.36,14.3,14.33,940800.0,14.31,14.36,14.3,14.33,940800.0
2012-01-20 15:20:00,14.33,14.35,14.31,14.35,725900.0,14.33,14.35,14.31,14.35,725900.0
2012-01-20 15:30:00,14.35,14.36,14.32,14.32,763700.0,14.35,14.36,14.32,14.32,763700.0
2012-01-20 15:40:00,14.33,14.34,14.31,14.33,944300.0,14.33,14.34,14.31,14.33,944300.0
2012-01-20 15:50:00,14.33,14.34,14.3,14.32,2121000.0,14.33,14.34,14.3,14.32,2121000.0
2012-01-23 09:30:00,14.1,14.23,13.94,13.94,3822700.0,14.1,14.23,13.94,13.94,3822700.0
2012-01-23 09:40:00,13.95,14.03,13.76,13.78,4081000.0,13.95,14.03,13.76,13.78,4081000.0
2012-01-23 09:50:00,13.78,13.82,13.71,13.77,3077900.0,13.78,13.82,13.71,13.77,3077900.0
2012-01-23 10:00:00,13.78,13.89,13.73,13.76,3173100.0,13.78,13.89,13.73,13.76,3173100.0
2012-01-23 10:10:00,13.75,13.83,13.65,13.71,2844100.0,13.75,13.83,13.65,13.71,2844100.0
2012-01-23 10:20:00,13.7,13.74,13.66,13.7,1707300.0,13.7,13.74,13.66,13.7,1707300.0
2012-01-23 10:30:00,13.7,13.77,13.65,13.75,2186100.0,13.7,13.77,13.65,13.75,2186100.0
2012-01-23 10:40:00,13.75,13.84,13.73,13.8,1563100.0,13.75,13.84,13.73,13.8,1563100.0
2012-01-23 10:50:00,13.8,13.85,13.77,13.83,1022000.0,13.8,13.85,13.77,13.83,1022000.0
2012-01-23 11:00:00,13.83,13.83,13.74,13.76,1119300.0,13.83,13.83,13.74,13.76,1119300.0
2012-01-23 11:10:00,13.76,13.81,13.73,13.79,1056300.0,13.76,13.81,13.73,13.79,1056300.0
2012-01-23 11:20:00,13.79,13.81,13.75,13.77,642600.0,13.79,13.81,13.75,13.77,642600.0
2012-01-23 11:30:00,13.76,13.8,13.71,13.72,1057000.0,13.76,13.8,13.71,13.72,1057000.0
2012-01-23 11:40:00,13.72,13.73,13.66,13.68,1574300.0,13.72,13.73,13.66,13.68,1574300.0
2012-01-23 11:50:00,13.68,13.71,13.67,13.67,1329300.0,13.68,13.71,13.67,13.67,1329300.0
2012-01-23 12:00:00,13.68,13.68,13.6,13.66,2040500.0,13.68,13.68,13.6,13.66,2040500.0
2012-01-23 12:10:00,13.66,13.7,13.64,13.67,1632400.0,13.66,13.7,13.64,13.67,1632400.0
2012-01-23 12:20:00,13.67,13.71,13.66,13.7,623000.0,13.67,13.71,13.66,13.7,623000.0
2012-01-23 12:30:00,13.7,13.76,13.7,13.76,939400.0,13.7,13.76,13.7,13.76,939400.0
2012-01-23 12:40:00,13.76,13.78,13.72,13.72,562800.0,13.76,13.78,13.72,13.72,562800.0
2012-01-23 12:50:00,13.73,13.78,13.72,13.77,418600.0,13.73,13.78,13.72,13.77,418600.0
2012-01-23 13:00:00,13.77,13.79,13.76,13.77,522200.0,13.77,13.79,13.76,13.77,522200.0
2012-01-23 13:10:00,13.76,13.77,13.67,13.67,846300.0,13.76,13.77,13.67,13.67,846300.0
2012-01-23 13:20:00,13.68,13.71,13.66,13.69,845600.0,13.68,13.71,13.66,13.69,845600.0
2012-01-23 13:30:00,13.69,13.73,13.67,13.73,710500.0,13.69,13.73,13.67,13.73,710500.0
2012-01-23 13:40:00,13.73,13.74,13.63,13.66,1101100.0,13.73,13.74,13.63,13.66,1101100.0
2012-01-23 13:50:00,13.65,13.67,13.63,13.65,823200.0,13.65,13.67,13.63,13.65,823200.0
2012-01-23 14:00:00,13.65,13.68,13.64,13.66,686000.0,13.65,13.68,13.64,13.66,686000.0
2012-01-23 14:10:00,13.67,13.67,13.63,13.63,648900.0,13.67,13.67,13.63,13.63,648900.0
2012-01-23 14:20:00,13.63,13.66,13.62,13.64,658700.0,13.63,13.66,13.62,13.64,658700.0
2012-01-23 14:30:00,13.64,13.65,13.59,13.61,671300.0,13.64,13.65,13.59,13.61,671300.0
2012-01-23 14:40:00,13.6,13.61,13.53,13.54,2031400.0,13.6,13.61,13.53,13.54,2031400.0
2012-01-23 14:50:00,13.55,13.6,13.52,13.6,1498000.0,13.55,13.6,13.52,13.6,1498000.0
2012-01-23 15:00:00,13.6,13.61,13.53,13.54,1235500.0,13.6,13.61,13.53,13.54,1235500.0
2012-01-23 15:10:00,13.54,13.57,13.48,13.5,1539300.0,13.54,13.57,13.48,13.5,1539300.0
2012-01-23 15:20:00,13.5,13.54,13.49,13.51,779100.0,13.5,13.54,13.49,13.51,779100.0
2012-01-23 15:30:00,13.51,13.55,13.46,13.47,1782900.0,13.51,13.55,13.46,13.47,1782900.0
2012-01-23 15:40:00,13.47,13.49,13.43,13.45,2282000.0,13.47,13.49,13.43,13.45,2282000.0
2012-01-23 15:50:00,13.46,13.46,13.37,13.42,3389400.0,13.46,13.46,13.37,13.42,3389400.0
2012-01-24 09:30:00,13.16,13.25,13.07,13.22,3674300.0,13.16,13.25,13.07,13.22,3674300.0
2012-01-24 09:40:00,13.22,13.46,13.21,13.43,3775800.0,13.22,13.46,13.21,13.43,3775800.0
2012-01-24 09:50:00,13.43,13.53,13.36,13.42,2393300.0,13.43,13.53,13.36,13.42,2393300.0
2012-01-24 10:00:00,13.42,13.47,13.37,13.4,1223600.0,13.42,13.47,13.37,13.4,1223600.0
2012-01-24 10:10:00,13.39,13.4,13.27,13.32,1531600.0,13.39,13.4,13.27,13.32,1531600.0
2012-01-24 10:20:00,13.33,13.33,13.23,13.27,1136800.0,13.33,13.33,13.23,13.27,1136800.0
2012-01-24 10:30:00,13.27,13.32,13.21,13.29,1364300.0,13.27,13.32,13.21,13.29,1364300.0
2012-01-24 10:40:00,13.29,13.39,13.28,13.39,1502900.0,13.29,13.39,13.28,13.39,1502900.0
2012-01-24 10:50:00,13.39,13.44,13.33,13.38,1632400.0,13.39,13.44,13.33,13.38,1632400.0
2012-01-24 11:00:00,13.38,13.4,13.27,13.29,1166900.0,13.38,13.4,13.27,13.29,1166900.0
2012-01-24 11:10:00,13.3,13.33,13.29,13.3,590800.0,13.3,13.33,13.29,13.3,590800.0
2012-01-24 11:20:00,13.3,13.34,13.29,13.31,471100.0,13.3,13.34,13.29,13.31,471100.0
2012-01-24 11:30:00,13.3,13.33,13.24,13.29,709100.0,13.3,13.33,13.24,13.29,709100.0
2012-01-24 11:40:00,13.29,13.32,13.26,13.27,590100.0,13.29,13.32,13.26,13.27,590100.0
2012-01-24 11:50:00,13.27,13.28,13.18,13.23,1042300.0,13.27,13.28,13.18,13.23,1042300.0
2012-01-24 12:00:00,13.23,13.26,13.22,13.25,504000.0,13.23,13.26,13.22,13.25,504000.0
2012-01-24 12:10:00,13.24,13.25,13.21,13.24,493500.0,13.24,13.25,13.21,13.24,493500.0
2012-01-24 12:20:00,13.25,13.25,13.22,13.23,495600.0,13.25,13.25,13.22,13.23,495600.0
2012-01-24 12:30:00,13.22,13.25,13.21,13.24,417200.0,13.22,13.25,13.21,13.24,417200.0
2012-01-24 12:40:00,13.24,13.28,13.23,13.27,499100.0,13.24,13.28,13.23,13.27,499100.0
2012-01-24 12:50:00,13.27,13.28,13.24,13.28,734300.0,13.27,13.28,13.24,13.28,734300.0
2012-01-24 13:00:00,13.28,13.28,13.23,13.24,394100.0,13.28,13.28,13.23,13.24,394100.0
2012-01-24 13:10:00,13.23,13.24,13.21,13.22,579600.0,13.23,13.24,13.21,13.22,579600.0
2012-01-24 13:20:00,13.21,13.24,13.2,13.22,501200.0,13.21,13.24,13.2,13.22,501200.0
2012-01-24 13:30:00,13.23,13.24,13.21,13.22,499100.0,13.23,13.24,13.21,13.22,499100.0
2012-01-24 13:40:00,13.22,13.25,13.22,13.25,408100.0,13.22,13.25,13.22,13.25,408100.0
2012-01-24 13:50:00,13.25,13.25,13.21,13.22,378700.0,13.25,13.25,13.21,13.22,378700.0
2012-01-24 14:00:00,13.23,13.26,13.23,13.26,470400.0,13.23,13.26,13.23,13.26,470400.0
2012-01-24 14:10:00,13.26,13.26,13.22,13.22,407400.0,13.26,13.26,13.22,13.22,407400.0
2012-01-24 14:20:00,13.22,13.24,13.21,13.22,332500.0,13.22,13.24,13.21,13.22,332500.0
2012-01-24 14:30:00,13.22,13.23,13.2,13.21,414400.0,13.22,13.23,13.2,13.21,414400.0
2012-01-24 14:40:00,13.21,13.22,13.18,13.19,695800.0,13.21,13.22,13.18,13.19,695800.0
2012-01-24 14:50:00,13.18,13.21,13.16,13.17,690200.0,13.18,13.21,13.16,13.17,690200.0
2012-01-24 15:00:00,13.17,13.21,13.17,13.21,1164100.0,13.17,13.21,13.17,13.21,1164100.0
2012-01-24 15:10:00,13.21,13.36,13.21,13.36,1831200.0,13.21,13.36,13.21,13.36,1831200.0
2012-01-24 15:20:00,13.36,13.36,13.27,13.3,1255100.0,13.36,13.36,13.27,13.3,1255100.0
2012-01-24 15:30:00,13.3,13.3,13.25,13.26,1099700.0,13.3,13.3,13.25,13.26,1099700.0
2012-01-24 15:40:00,13.26,13.28,13.22,13.25,1324400.0,13.26,13.28,13.22,13.25,1324400.0
2012-01-24 15:50:00,13.25,13.26,13.22,13.23,1501500.0,13.25,13.26,13.22,13.23,1501500.0
2012-01-25 09:30:00,13.24,13.36,13.09,13.31,3103800.0,13.24,13.36,13.09,13.31,3103800.0
2012-01-25 09:40:00,13.31,13.6,13.31,13.51,4181100.0,13.31,13.6,13.31,13.51,4181100.0
2012-01-25 09:50:00,13.51,13.54,13.38,13.41,2236500.0,13.51,13.54,13.38,13.41,2236500.0
2012-01-25 10:00:00,13.39,13.48,13.39,13.43,992600.0,13.39,13.48,13.39,13.43,992600.0
2012-01-25 10:10:00,13.45,13.53,13.44,13.45,1041600.0,13.45,13.53,13.44,13.45,1041600.0
2012-01-25 10:20:00,13.45,13.49,13.43,13.47,648900.0,13.45,13.49,13.43,13.47,648900.0
2012-01-25 10:30:00,13.46,13.48,13.36,13.38,1229900.0,13.46,13.48,13.36,13.38,1229900.0
2012-01-25 10:40:00,13.39,13.4,13.34,13.39,751100.0,13.39,13.4,13.34,13.39,751100.0
2012-01-25 10:50:00,13.39,13.42,13.37,13.41,669200.0,13.39,13.42,13.37,13.41,669200.0
2012-01-25 11:00:00,13.41,13.46,13.39,13.42,844200.0,13.41,13.46,13.39,13.42,844200.0
2012-01-25 11:10:00,13.42,13.42,13.3,13.33,1099700.0,13.42,13.42,13.3,13.33,1099700.0
2012-01-25 11:20:00,13.33,13.34,13.28,13.3,1283800.0,13.33,13.34,13.28,13.3,1283800.0
2012-01-25 11:30:00,13.3,13.39,13.3,13.33,859600.0,13.3,13.39,13.3,13.33,859600.0
2012-01-25 11:40:00,13.34,13.39,13.32,13.39,456400.0,13.34,13.39,13.32,13.39,456400.0
2012-01-25 11:50:00,13.39,13.43,13.36,13.4,660800.0,13.39,13.43,13.36,13.4,660800.0
2012-01-25 12:00:00,13.41,13.48,13.38,13.43,949200.0,13.41,13.48,13.38,13.43,949200.0
2012-01-25 12:10:00,13.43,13.47,13.4,13.47,832300.0,13.43,13.47,13.4,13.47,832300.0
2012-01-25 12:20:00,13.47,13.47,13.45,13.45,518700.0,13.47,13.47,13.45,13.45,518700.0
2012-01-25 12:30:00,13.45,13.47,13.43,13.44,905800.0,13.45,13.47,13.43,13.44,905800.0
2012-01-25 12:40:00,13.44,13.45,13.39,13.43,457100.0,13.44,13.45,13.39,13.43,457100.0
2012-01-25 12:50:00,13.43,13.45,13.4,13.41,669200.0,13.43,13.45,13.4,13.41,669200.0
2012-01-25 13:00:00,13.41,13.55,13.41,13.54,1734600.0,13.41,13.55,13.41,13.54,1734600.0
2012-01-25 13:10:00,13.54,13.56,13.49,13.54,852600.0,13.54,13.56,13.49,13.54,852600.0
2012-01-25 13:20:00,13.54,13.57,13.51,13.55,1112300.0,13.54,13.57,13.51,13.55,1112300.0
2012-01-25 13:30:00,13.55,13.58,13.53,13.53,819000.0,13.55,13.58,13.53,13.53,819000.0
2012-01-25 13:40:00,13.53,13.56,13.51,13.55,810600.0,13.53,13.56,13.51,13.55,810600.0
2012-01-25 13:50:00,13.54,13.57,13.53,13.57,525000.0,13.54,13.57,13.53,13.57,525000.0
2012-01-25 14:00:00,13.56,13.56,13.5,13.52,569800.0,13.56,13.56,13.5,13.52,569800.0
2012-01-25 14:10:00,13.51,13.52,13.48,13.5,632100.0,13.51,13.52,13.48,13.5,632100.0
2012-01-25 14:20:00,13.5,13.53,13.46,13.49,560700.0,13.5,13.53,13.46,13.49,560700.0
2012-01-25 14:30:00,13.49,13.57,13.49,13.54,1351700.0,13.49,13.57,13.49,13.54,1351700.0
2012-01-25 14:40:00,13.55,13.56,13.5,13.51,669900.0,13.55,13.56,13.5,13.51,669900.0
2012-01-25 14:50:00,13.51,13.53,13.49,13.49,760200.0,13.51,13.53,13.49,13.49,760200.0
2012-01-25 15:00:00,13.49,13.53,13.46,13.5,1192800.0,13.49,13.53,13.46,13.5,1192800.0
2012-01-25 15:10:00,13.51,13.56,13.49,13.55,1015000.0,13.51,13.56,13.49,13.55,1015000.0
2012-01-25 15:20:00,13.55,13.62,13.54,13.55,2278500.0,13.55,13.62,13.54,13.55,2278500.0
2012-01-25 15:30:00,13.56,13.6,13.54,13.54,1659000.0,13.56,13.6,13.54,13.54,1659000.0
2012-01-25 15:40:00,13.54,13.61,13.53,13.57,3059000.0,13.54,13.61,13.53,13.57,3059000.0
2012-01-25 15:50:00,13.57,13.64,13.56,13.58,5057500.0,13.57,13.64,13.56,13.58,5057500.0
2012-01-26 09:30:00,16.27,16.42,16.01,16.41,18158000.0,16.27,16.42,16.01,16.41,18158000.0
2012-01-26 09:40:00,16.41,16.85,16.4,16.84,19324900.0,16.41,16.85,16.4,16.84,19324900.0
2012-01-26 09:50:00,16.83,17.05,16.75,16.98,10698100.0,16.83,17.05,16.75,16.98,10698100.0
2012-01-26 10:00:00,16.98,17.04,16.64,16.68,10996300.0,16.98,17.04,16.64,16.68,10996300.0
2012-01-26 10:10:00,16.68,16.8,16.62,16.69,6400800.0,16.68,16.8,16.62,16.69,6400800.0
2012-01-26 10:20:00,16.7,16.76,16.55,16.65,5480300.0,16.7,16.76,16.55,16.65,5480300.0
2012-01-26 10:30:00,16.66,16.67,16.43,16.53,4699800.0,16.66,16.67,16.43,16.53,4699800.0
2012-01-26 10:40:00,16.53,16.67,16.52,16.54,3244500.0,16.53,16.67,16.52,16.54,3244500.0
2012-01-26 10:50:00,16.54,16.59,16.5,16.51,2714600.0,16.54,16.59,16.5,16.51,2714600.0
2012-01-26 11:00:00,16.51,16.61,16.49,16.58,2587200.0,16.51,16.61,16.49,16.58,2587200.0
2012-01-26 11:10:00,16.58,16.64,16.49,16.51,2976400.0,16.58,16.64,16.49,16.51,2976400.0
2012-01-26 11:20:00,16.51,16.54,16.44,16.46,2678900.0,16.51,16.54,16.44,16.46,2678900.0
2012-01-26 11:30:00,16.47,16.64,16.45,16.58,2791600.0,16.47,16.64,16.45,16.58,2791600.0
2012-01-26 11:40:00,16.57,16.59,16.48,16.48,1218700.0,16.57,16.59,16.48,16.48,1218700.0
2012-01-26 11:50:00,16.48,16.6,16.48,16.59,1379700.0,16.48,16.6,16.48,16.59,1379700.0
2012-01-26 12:00:00,16.59,16.6,16.46,16.48,2176300.0,16.59,16.6,16.46,16.48,2176300.0
2012-01-26 12:10:00,16.5,16.51,16.47,16.48,1099000.0,16.5,16.51,16.47,16.48,1099000.0
2012-01-26 12:20:00,16.48,16.5,16.37,16.4,3501400.0,16.48,16.5,16.37,16.4,3501400.0
2012-01-26 12:30:00,16.4,16.5,16.39,16.48,1960000.0,16.4,16.5,16.39,16.48,1960000.0
2012-01-26 12:40:00,16.48,16.5,16.44,16.47,1470700.0,16.48,16.5,16.44,16.47,1470700.0
2012-01-26 12:50:00,16.47,16.55,16.46,16.51,1584800.0,16.47,16.55,16.46,16.51,1584800.0
2012-01-26 13:00:00,16.51,16.62,16.51,16.58,1906800.0,16.51,16.62,16.51,16.58,1906800.0
2012-01-26 13:10:00,16.58,16.64,16.58,16.6,1856400.0,16.58,16.64,16.58,16.6,1856400.0
2012-01-26 13:20:00,16.6,16.7,16.58,16.66,2122400.0,16.6,16.7,16.58,16.66,2122400.0
2012-01-26 13:30:00,16.67,16.78,16.62,16.66,3095400.0,16.67,16.78,16.62,16.66,3095400.0
2012-01-26 13:40:00,16.66,16.81,16.64,16.8,3107300.0,16.66,16.81,16.64,16.8,3107300.0
2012-01-26 13:50:00,16.78,16.81,16.72,16.74,1696800.0,16.78,16.81,16.72,16.74,1696800.0
2012-01-26 14:00:00,16.75,16.8,16.7,16.78,1692600.0,16.75,16.8,16.7,16.78,1692600.0
2012-01-26 14:10:00,16.78,16.79,16.62,16.62,2566900.0,16.78,16.79,16.62,16.62,2566900.0
2012-01-26 14:20:00,16.63,16.7,16.58,16.68,1904700.0,16.63,16.7,16.58,16.68,1904700.0
2012-01-26 14:30:00,16.67,16.69,16.6,16.63,1166900.0,16.67,16.69,16.6,16.63,1166900.0
2012-01-26 14:40:00,16.63,16.65,16.57,16.62,1674400.0,16.63,16.65,16.57,16.62,1674400.0
2012-01-26 14:50:00,16.62,16.63,16.41,16.43,2393300.0,16.62,16.63,16.41,16.43,2393300.0
2012-01-26 15:00:00,16.42,16.49,16.41,16.48,2170700.0,16.42,16.49,16.41,16.48,2170700.0
2012-01-26 15:10:00,16.47,16.55,16.47,16.52,1682800.0,16.47,16.55,16.47,16.52,1682800.0
2012-01-26 15:20:00,16.53,16.54,16.44,16.45,1866900.0,16.53,16.54,16.44,16.45,1866900.0
2012-01-26 15:30:00,16.45,16.52,16.41,16.51,2489200.0,16.45,16.52,16.41,16.51,2489200.0
2012-01-26 15:40:00,16.52,16.62,16.49,16.6,3035200.0,16.52,16.62,16.49,16.6,3035200.0
2012-01-26 15:50:00,16.59,16.61,16.55,16.58,4430300.0,16.59,16.61,16.55,16.58,4430300.0
2012-01-27 09:30:00,16.61,16.75,16.36,16.44,6127800.0,16.61,16.75,16.36,16.44,6127800.0
2012-01-27 09:40:00,16.43,16.52,16.33,16.37,2723700.0,16.43,16.52,16.33,16.37,2723700.0
2012-01-27 09:50:00,16.37,16.5,16.33,16.44,2536100.0,16.37,16.5,16.33,16.44,2536100.0
2012-01-27 10:00:00,16.45,16.5,16.39,16.4,1890700.0,16.45,16.5,16.39,16.4,1890700.0
2012-01-27 10:10:00,16.4,16.48,16.35,16.45,1687000.0,16.4,16.48,16.35,16.45,1687000.0
2012-01-27 10:20:00,16.45,16.62,16.45,16.61,3133900.0,16.45,16.62,16.45,16.61,3133900.0
2012-01-27 10:30:00,16.62,16.93,16.62,16.85,6937700.0,16.62,16.93,16.62,16.85,6937700.0
2012-01-27 10:40:00,16.85,16.92,16.82,16.85,2909900.0,16.85,16.92,16.82,16.85,2909900.0
2012-01-27 10:50:00,16.85,16.86,16.76,16.8,1943900.0,16.85,16.86,16.76,16.8,1943900.0
2012-01-27 11:00:00,16.8,16.88,16.79,16.83,1419600.0,16.8,16.88,16.79,16.83,1419600.0
2012-01-27 11:10:00,16.83,16.83,16.71,16.73,2219700.0,16.83,16.83,16.71,16.73,2219700.0
2012-01-27 11:20:00,16.74,16.82,16.71,16.8,1572200.0,16.74,16.82,16.71,16.8,1572200.0
2012-01-27 11:30:00,16.8,16.86,16.78,16.85,1568000.0,16.8,16.86,16.78,16.85,1568000.0
2012-01-27 11:40:00,16.85,16.88,16.81,16.86,1492400.0,16.85,16.88,16.81,16.86,1492400.0
2012-01-27 11:50:00,16.86,17.09,16.85,17.04,5628000.0,16.86,17.09,16.85,17.04,5628000.0
2012-01-27 12:00:00,17.04,17.11,16.95,16.98,2902900.0,17.04,17.11,16.95,16.98,2902900.0
2012-01-27 12:10:00,16.98,17.04,16.94,17.02,1654100.0,16.98,17.04,16.94,17.02,1654100.0
2012-01-27 12:20:00,17.01,17.06,16.97,17.04,1048600.0,17.01,17.06,16.97,17.04,1048600.0
2012-01-27 12:30:00,17.05,17.11,16.99,17.08,1376900.0,17.05,17.11,16.99,17.08,1376900.0
2012-01-27 12:40:00,17.08,17.2,17.06,17.14,3548300.0,17.08,17.2,17.06,17.14,3548300.0
2012-01-27 12:50:00,17.14,17.15,17.03,17.07,1568000.0,17.14,17.15,17.03,17.07,1568000.0
2012-01-27 13:00:00,17.05,17.12,17.03,17.12,920500.0,17.05,17.12,17.03,17.12,920500.0
2012-01-27 13:10:00,17.13,17.17,17.09,17.15,1284500.0,17.13,17.17,17.09,17.15,1284500.0
2012-01-27 13:20:00,17.16,17.18,17.1,17.14,1514100.0,17.16,17.18,17.1,17.14,1514100.0
2012-01-27 13:30:00,17.14,17.16,17.1,17.14,1123500.0,17.14,17.16,17.1,17.14,1123500.0
2012-01-27 13:40:00,17.14,17.17,17.13,17.16,1212400.0,17.14,17.17,17.13,17.16,1212400.0
2012-01-27 13:50:00,17.16,17.23,17.15,17.18,2223900.0,17.16,17.23,17.15,17.18,2223900.0
2012-01-27 14:00:00,17.17,17.2,17.15,17.19,854700.0,17.17,17.2,17.15,17.19,854700.0
2012-01-27 14:10:00,17.19,17.2,17.16,17.18,685300.0,17.19,17.2,17.16,17.18,685300.0
2012-01-27 14:20:00,17.18,17.19,17.11,17.14,1374100.0,17.18,17.19,17.11,17.14,1374100.0
2012-01-27 14:30:00,17.14,17.17,17.12,17.16,915600.0,17.14,17.17,17.12,17.16,915600.0
2012-01-27 14:40:00,17.15,17.21,17.15,17.18,1010800.0,17.15,17.21,17.15,17.18,1010800.0
2012-01-27 14:50:00,17.18,17.25,17.17,17.23,1358700.0,17.18,17.25,17.17,17.23,1358700.0
2012-01-27 15:00:00,17.25,17.34,17.23,17.34,3118500.0,17.25,17.34,17.23,17.34,3118500.0
2012-01-27 15:10:00,17.34,17.62,17.3,17.6,5593000.0,17.34,17.62,17.3,17.6,5593000.0
2012-01-27 15:20:00,17.6,17.63,17.51,17.57,5103000.0,17.6,17.63,17.51,17.57,5103000.0
2012-01-27 15:30:00,17.57,17.68,17.51,17.67,4441500.0,17.57,17.68,17.51,17.67,4441500.0
2012-01-27 15:40:00,17.67,17.69,17.62,17.67,3236100.0,17.67,17.69,17.62,17.67,3236100.0
2012-01-27 15:50:00,17.67,17.71,17.57,17.68,6329400.0,17.67,17.71,17.57,17.68,6329400.0
2012-01-30 09:30:00,17.82,18.05,17.66,17.76,8356600.0,17.82,18.05,17.66,17.76,8356600.0
2012-01-30 09:40:00,17.76,17.79,17.6,17.71,4943400.0,17.76,17.79,17.6,17.71,4943400.0
2012-01-30 09:50:00,17.69,18.14,17.68,18.13,5523000.0,17.69,18.14,17.68,18.13,5523000.0
2012-01-30 10:00:00,18.12,18.13,17.93,17.98,4202100.0,18.12,18.13,17.93,17.98,4202100.0
2012-01-30 10:10:00,17.98,18.31,17.95,18.24,4708900.0,17.98,18.31,17.95,18.24,4708900.0
2012-01-30 10:20:00,18.23,18.36,18.22,18.29,5273800.0,18.23,18.36,18.22,18.29,5273800.0
2012-01-30 10:30:00,18.29,18.5,18.29,18.36,5975200.0,18.29,18.5,18.29,18.36,5975200.0
2012-01-30 10:40:00,18.35,18.47,18.23,18.29,4676700.0,18.35,18.47,18.23,18.29,4676700.0
2012-01-30 10:50:00,18.29,18.3,18.1,18.17,4020800.0,18.29,18.3,18.1,18.17,4020800.0
2012-01-30 11:00:00,18.15,18.26,18.01,18.05,3509100.0,18.15,18.26,18.01,18.05,3509100.0
2012-01-30 11:10:00,18.05,18.09,17.89,17.96,3740100.0,18.05,18.09,17.89,17.96,3740100.0
2012-01-30 11:20:00,17.96,18.11,17.86,18.05,4181100.0,17.96,18.11,17.86,18.05,4181100.0
2012-01-30 11:30:00,18.06,18.16,18.0,18.0,2055900.0,18.06,18.16,18.0,18.0,2055900.0
2012-01-30 11:40:00,18.0,18.04,17.93,18.03,1500100.0,18.0,18.04,17.93,18.03,1500100.0
2012-01-30 11:50:00,18.03,18.03,17.93,18.0,1513400.0,18.03,18.03,17.93,18.0,1513400.0
2012-01-30 12:00:00,17.99,18.05,17.97,18.02,1219400.0,17.99,18.05,17.97,18.02,1219400.0
2012-01-30 12:10:00,18.02,18.03,17.93,17.94,1131200.0,18.02,18.03,17.93,17.94,1131200.0
2012-01-30 12:20:00,17.94,18.02,17.93,17.97,1347500.0,17.94,18.02,17.93,17.97,1347500.0
2012-01-30 12:30:00,17.97,17.98,17.89,17.9,2029300.0,17.97,17.98,17.89,17.9,2029300.0
2012-01-30 12:40:00,17.9,17.92,17.82,17.92,2635500.0,17.9,17.92,17.82,17.92,2635500.0
2012-01-30 12:50:00,17.91,17.92,17.8,17.81,1751400.0,17.91,17.92,17.8,17.81,1751400.0
2012-01-30 13:00:00,17.8,17.82,17.72,17.77,2155300.0,17.8,17.82,17.72,17.77,2155300.0
2012-01-30 13:10:00,17.76,17.76,17.65,17.69,1990800.0,17.76,17.76,17.65,17.69,1990800.0
2012-01-30 13:20:00,17.69,17.87,17.69,17.83,2149700.0,17.69,17.87,17.69,17.83,2149700.0
2012-01-30 13:30:00,17.83,17.85,17.78,17.78,1185800.0,17.83,17.85,17.78,17.78,1185800.0
2012-01-30 13:40:00,17.79,17.86,17.77,17.86,1066100.0,17.79,17.86,17.77,17.86,1066100.0
2012-01-30 13:50:00,17.86,17.99,17.85,17.93,2305800.0,17.86,17.99,17.85,17.93,2305800.0
2012-01-30 14:00:00,17.93,18.05,17.9,17.93,2172100.0,17.93,18.05,17.9,17.93,2172100.0
2012-01-30 14:10:00,17.93,17.99,17.9,17.91,943600.0,17.93,17.99,17.9,17.91,943600.0
2012-01-30 14:20:00,17.91,18.01,17.89,17.99,1367100.0,17.91,18.01,17.89,17.99,1367100.0
2012-01-30 14:30:00,17.99,18.0,17.91,17.94,724500.0,17.99,18.0,17.91,17.94,724500.0
2012-01-30 14:40:00,17.94,17.98,17.9,17.92,706300.0,17.94,17.98,17.9,17.92,706300.0
2012-01-30 14:50:00,17.91,17.92,17.83,17.87,1374800.0,17.91,17.92,17.83,17.87,1374800.0
2012-01-30 15:00:00,17.88,17.92,17.84,17.9,1243200.0,17.88,17.92,17.84,17.9,1243200.0
2012-01-30 15:10:00,17.91,17.97,17.9,17.91,1276800.0,17.91,17.97,17.9,17.91,1276800.0
2012-01-30 15:20:00,17.91,17.94,17.87,17.93,1099700.0,17.91,17.94,17.87,17.93,1099700.0
2012-01-30 15:30:00,17.93,17.95,17.88,17.91,1429400.0,17.93,17.95,17.88,17.91,1429400.0
2012-01-30 15:40:00,17.92,17.95,17.88,17.91,1720600.0,17.92,17.95,17.88,17.91,1720600.0
2012-01-30 15:50:00,17.91,17.95,17.88,17.92,3017000.0,17.91,17.95,17.88,17.92,3017000.0
2012-01-31 09:30:00,17.85,17.93,17.65,17.68,5855500.0,17.85,17.93,17.65,17.68,5855500.0
2012-01-31 09:40:00,17.65,17.71,17.43,17.55,5892600.0,17.65,17.71,17.43,17.55,5892600.0
2012-01-31 09:50:00,17.55,17.71,17.48,17.64,3024000.0,17.55,17.71,17.48,17.64,3024000.0
2012-01-31 10:00:00,17.64,17.67,17.48,17.49,2906400.0,17.64,17.67,17.48,17.49,2906400.0
2012-01-31 10:10:00,17.5,17.54,17.37,17.39,3593100.0,17.5,17.54,17.37,17.39,3593100.0
2012-01-31 10:20:00,17.39,17.49,17.38,17.39,1605800.0,17.39,17.49,17.38,17.39,1605800.0
2012-01-31 10:30:00,17.39,17.41,17.2,17.21,4061400.0,17.39,17.41,17.2,17.21,4061400.0
2012-01-31 10:40:00,17.21,17.24,16.97,17.07,6335000.0,17.21,17.24,16.97,17.07,6335000.0
2012-01-31 10:50:00,17.06,17.1,17.0,17.04,3394300.0,17.06,17.1,17.0,17.04,3394300.0
2012-01-31 11:00:00,17.04,17.27,17.04,17.2,3689700.0,17.04,17.27,17.04,17.2,3689700.0
2012-01-31 11:10:00,17.19,17.21,17.15,17.19,1373400.0,17.19,17.21,17.15,17.19,1373400.0
2012-01-31 11:20:00,17.19,17.28,17.18,17.24,1500100.0,17.19,17.28,17.18,17.24,1500100.0
2012-01-31 11:30:00,17.25,17.25,17.09,17.15,1591800.0,17.25,17.25,17.09,17.15,1591800.0
2012-01-31 11:40:00,17.15,17.22,17.09,17.14,1008000.0,17.15,17.22,17.09,17.14,1008000.0
2012-01-31 11:50:00,17.12,17.16,17.07,17.1,868700.0,17.12,17.16,17.07,17.1,868700.0
2012-01-31 12:00:00,17.09,17.12,17.02,17.02,1287300.0,17.09,17.12,17.02,17.02,1287300.0
2012-01-31 12:10:00,17.02,17.04,16.98,16.99,1967000.0,17.02,17.04,16.98,16.99,1967000.0
2012-01-31 12:20:00,16.99,17.01,16.82,16.91,3121300.0,16.99,17.01,16.82,16.91,3121300.0
2012-01-31 12:30:00,16.91,16.95,16.85,16.86,1039500.0,16.91,16.95,16.85,16.86,1039500.0
2012-01-31 12:40:00,16.86,16.97,16.84,16.95,1057700.0,16.86,16.97,16.84,16.95,1057700.0
2012-01-31 12:50:00,16.96,17.0,16.92,16.99,1059800.0,16.96,17.0,16.92,16.99,1059800.0
2012-01-31 13:00:00,16.99,17.0,16.94,16.98,912100.0,16.99,17.0,16.94,16.98,912100.0
2012-01-31 13:10:00,16.99,17.03,16.96,16.97,903000.0,16.99,17.03,16.96,16.97,903000.0
2012-01-31 13:20:00,16.97,17.11,16.96,17.09,1062600.0,16.97,17.11,16.96,17.09,1062600.0
2012-01-31 13:30:00,17.09,17.13,17.02,17.09,1172500.0,17.09,17.13,17.02,17.09,1172500.0
2012-01-31 13:40:00,17.1,17.31,17.06,17.13,903700.0,17.1,17.31,17.06,17.13,903700.0
2012-01-31 13:50:00,17.13,17.31,17.09,17.19,1130500.0,17.13,17.31,17.09,17.19,1130500.0
2012-01-31 14:00:00,17.19,17.24,17.15,17.22,1015000.0,17.19,17.24,17.15,17.22,1015000.0
2012-01-31 14:10:00,17.21,17.37,17.2,17.37,2139900.0,17.21,17.37,17.2,17.37,2139900.0
2012-01-31 14:20:00,17.37,17.4,17.28,17.31,1647800.0,17.37,17.4,17.28,17.31,1647800.0
2012-01-31 14:30:00,17.31,17.31,17.17,17.19,1477700.0,17.31,17.31,17.17,17.19,1477700.0
2012-01-31 14:40:00,17.2,17.24,17.15,17.17,800800.0,17.2,17.24,17.15,17.17,800800.0
2012-01-31 14:50:00,17.17,17.23,17.16,17.17,966700.0,17.17,17.23,17.16,17.17,966700.0
2012-01-31 15:00:00,17.18,17.25,17.16,17.25,1006600.0,17.18,17.25,17.16,17.25,1006600.0
2012-01-31 15:10:00,17.25,17.31,17.22,17.23,1366400.0,17.25,17.31,17.22,17.23,1366400.0
2012-01-31 15:20:00,17.24,17.26,17.2,17.24,656600.0,17.24,17.26,17.2,17.24,656600.0
2012-01-31 15:30:00,17.23,17.29,17.17,17.17,1525300.0,17.23,17.29,17.17,17.17,1525300.0
2012-01-31 15:40:00,17.18,17.21,17.15,17.17,1589000.0,17.18,17.21,17.15,17.17,1589000.0
2012-01-31 15:50:00,17.17,17.21,17.04,17.17,4065600.0,17.17,17.21,17.04,17.17,4065600.0
2012-02-01 09:30:00,17.35,17.38,16.9,16.93,4120900.0,17.35,17.38,16.9,16.93,4120900.0
2012-02-01 09:40:00,16.93,17.26,16.89,17.21,2926700.0,16.93,17.26,16.89,17.21,2926700.0
2012-02-01 09:50:00,17.25,17.41,17.17,17.34,3156300.0,17.25,17.41,17.17,17.34,3156300.0
2012-02-01 10:00:00,17.34,17.36,17.23,17.32,1425900.0,17.34,17.36,17.23,17.32,1425900.0
2012-02-01 10:10:00,17.32,17.36,17.22,17.26,1481200.0,17.32,17.36,17.22,17.26,1481200.0
2012-02-01 10:20:00,17.26,17.29,17.16,17.22,1325100.0,17.26,17.29,17.16,17.22,1325100.0
2012-02-01 10:30:00,17.22,17.23,17.09,17.14,1866900.0,17.22,17.23,17.09,17.14,1866900.0
2012-02-01 10:40:00,17.13,17.16,17.03,17.13,1542100.0,17.13,17.16,17.03,17.13,1542100.0
2012-02-01 10:50:00,17.13,17.14,17.07,17.11,983500.0,17.13,17.14,17.07,17.11,983500.0
2012-02-01 11:00:00,17.12,17.26,17.11,17.26,1444800.0,17.12,17.26,17.11,17.26,1444800.0
2012-02-01 11:10:00,17.26,17.27,17.2,17.25,1246700.0,17.26,17.27,17.2,17.25,1246700.0
2012-02-01 11:20:00,17.24,17.25,17.21,17.23,481600.0,17.24,17.25,17.21,17.23,481600.0
2012-02-01 11:30:00,17.22,17.38,17.22,17.37,2149000.0,17.22,17.38,17.22,17.37,2149000.0
2012-02-01 11:40:00,17.37,17.49,17.34,17.47,2027200.0,17.37,17.49,17.34,17.47,2027200.0
2012-02-01 11:50:00,17.47,17.48,17.4,17.42,1291500.0,17.47,17.48,17.4,17.42,1291500.0
2012-02-01 12:00:00,17.42,17.62,17.42,17.6,2302300.0,17.42,17.62,17.42,17.6,2302300.0
2012-02-01 12:10:00,17.6,17.68,17.54,17.65,2645300.0,17.6,17.68,17.54,17.65,2645300.0
2012-02-01 12:20:00,17.65,17.66,17.57,17.59,1242500.0,17.65,17.66,17.57,17.59,1242500.0
2012-02-01 12:30:00,17.59,17.67,17.57,17.64,1316700.0,17.59,17.67,17.57,17.64,1316700.0
2012-02-01 12:40:00,17.64,17.66,17.52,17.53,1100400.0,17.64,17.66,17.52,17.53,1100400.0
2012-02-01 12:50:00,17.53,17.55,17.46,17.52,1297100.0,17.53,17.55,17.46,17.52,1297100.0
2012-02-01 13:00:00,17.53,17.6,17.52,17.59,905800.0,17.53,17.6,17.52,17.59,905800.0
2012-02-01 13:10:00,17.59,17.6,17.54,17.58,583100.0,17.59,17.6,17.54,17.58,583100.0
2012-02-01 13:20:00,17.59,17.59,17.55,17.56,487200.0,17.59,17.59,17.55,17.56,487200.0
2012-02-01 13:30:00,17.56,17.58,17.53,17.57,785400.0,17.56,17.58,17.53,17.57,785400.0
2012-02-01 13:40:00,17.56,17.57,17.51,17.55,567000.0,17.56,17.57,17.51,17.55,567000.0
2012-02-01 13:50:00,17.56,17.57,17.48,17.51,515900.0,17.56,17.57,17.48,17.51,515900.0
2012-02-01 14:00:00,17.51,17.53,17.48,17.48,590100.0,17.51,17.53,17.48,17.48,590100.0
2012-02-01 14:10:00,17.49,17.53,17.47,17.52,663600.0,17.49,17.53,17.47,17.52,663600.0
2012-02-01 14:20:00,17.53,17.59,17.53,17.57,683200.0,17.53,17.59,17.53,17.57,683200.0
2012-02-01 14:30:00,17.56,17.61,17.54,17.6,497000.0,17.56,17.61,17.54,17.6,497000.0
2012-02-01 14:40:00,17.6,17.6,17.55,17.56,616700.0,17.6,17.6,17.55,17.56,616700.0
2012-02-01 14:50:00,17.57,17.6,17.55,17.55,461300.0,17.57,17.6,17.55,17.55,461300.0
2012-02-01 15:00:00,17.56,17.58,17.52,17.58,574700.0,17.56,17.58,17.52,17.58,574700.0
2012-02-01 15:10:00,17.58,17.58,17.55,17.57,497000.0,17.58,17.58,17.55,17.57,497000.0
2012-02-01 15:20:00,17.57,17.58,17.54,17.56,494900.0,17.57,17.58,17.54,17.56,494900.0
2012-02-01 15:30:00,17.56,17.56,17.5,17.54,662900.0,17.56,17.56,17.5,17.54,662900.0
2012-02-01 15:40:00,17.53,17.59,17.52,17.59,1044400.0,17.53,17.59,17.52,17.59,1044400.0
2012-02-01 15:50:00,17.58,17.6,17.56,17.57,2118900.0,17.58,17.6,17.56,17.57,2118900.0
2012-02-02 09:30:00,17.64,17.75,17.57,17.68,2221800.0,17.64,17.75,17.57,17.68,2221800.0
2012-02-02 09:40:00,17.69,17.96,17.63,17.87,3065300.0,17.69,17.96,17.63,17.87,3065300.0
2012-02-02 09:50:00,17.89,17.93,17.81,17.86,1857800.0,17.89,17.93,17.81,17.86,1857800.0
2012-02-02 10:00:00,17.86,17.88,17.74,17.77,1676500.0,17.86,17.88,17.74,17.77,1676500.0
2012-02-02 10:10:00,17.76,17.79,17.62,17.66,2046800.0,17.76,17.79,17.62,17.66,2046800.0
2012-02-02 10:20:00,17.66,17.78,17.6,17.76,1413300.0,17.66,17.78,17.6,17.76,1413300.0
2012-02-02 10:30:00,17.76,17.81,17.73,17.79,1116500.0,17.76,17.81,17.73,17.79,1116500.0
2012-02-02 10:40:00,17.79,17.89,17.79,17.84,1140300.0,17.79,17.89,17.79,17.84,1140300.0
2012-02-02 10:50:00,17.84,17.93,17.81,17.9,947800.0,17.84,17.93,17.81,17.9,947800.0
2012-02-02 11:00:00,17.9,17.91,17.81,17.87,1325100.0,17.9,17.91,17.81,17.87,1325100.0
2012-02-02 11:10:00,17.87,17.91,17.79,17.83,1059100.0,17.87,17.91,17.79,17.83,1059100.0
2012-02-02 11:20:00,17.83,17.87,17.83,17.85,508200.0,17.83,17.87,17.83,17.85,508200.0
2012-02-02 11:30:00,17.85,17.86,17.76,17.77,1087800.0,17.85,17.86,17.76,17.77,1087800.0
2012-02-02 11:40:00,17.77,17.82,17.73,17.81,665000.0,17.77,17.82,17.73,17.81,665000.0
2012-02-02 11:50:00,17.81,17.82,17.76,17.78,360500.0,17.81,17.82,17.76,17.78,360500.0
2012-02-02 12:00:00,17.78,17.79,17.69,17.69,795900.0,17.78,17.79,17.69,17.69,795900.0
2012-02-02 12:10:00,17.69,17.72,17.58,17.59,1264200.0,17.69,17.72,17.58,17.59,1264200.0
2012-02-02 12:20:00,17.59,17.6,17.5,17.56,1740200.0,17.59,17.6,17.5,17.56,1740200.0
2012-02-02 12:30:00,17.56,17.57,17.46,17.48,899500.0,17.56,17.57,17.46,17.48,899500.0
2012-02-02 12:40:00,17.48,17.6,17.47,17.58,1255800.0,17.48,17.6,17.47,17.58,1255800.0
2012-02-02 12:50:00,17.59,17.66,17.59,17.62,947100.0,17.59,17.66,17.59,17.62,947100.0
2012-02-02 13:00:00,17.62,17.62,17.55,17.57,705600.0,17.62,17.62,17.55,17.57,705600.0
2012-02-02 13:10:00,17.57,17.6,17.53,17.56,674100.0,17.57,17.6,17.53,17.56,674100.0
2012-02-02 13:20:00,17.55,17.59,17.54,17.58,421400.0,17.55,17.59,17.54,17.58,421400.0
2012-02-02 13:30:00,17.59,17.64,17.56,17.63,632800.0,17.59,17.64,17.56,17.63,632800.0
2012-02-02 13:40:00,17.63,17.7,17.62,17.69,742700.0,17.63,17.7,17.62,17.69,742700.0
2012-02-02 13:50:00,17.69,17.7,17.62,17.63,566300.0,17.69,17.7,17.62,17.63,566300.0
2012-02-02 14:00:00,17.63,17.69,17.62,17.66,462000.0,17.63,17.69,17.62,17.66,462000.0
2012-02-02 14:10:00,17.67,17.69,17.63,17.68,452200.0,17.67,17.69,17.63,17.68,452200.0
2012-02-02 14:20:00,17.69,17.74,17.68,17.69,788900.0,17.69,17.74,17.68,17.69,788900.0
2012-02-02 14:30:00,17.69,17.72,17.67,17.69,408800.0,17.69,17.72,17.67,17.69,408800.0
2012-02-02 14:40:00,17.69,17.69,17.58,17.61,646800.0,17.69,17.69,17.58,17.61,646800.0
2012-02-02 14:50:00,17.61,17.63,17.57,17.62,660800.0,17.61,17.63,17.57,17.62,660800.0
2012-02-02 15:00:00,17.62,17.68,17.61,17.64,455000.0,17.62,17.68,17.61,17.64,455000.0
2012-02-02 15:10:00,17.65,17.7,17.65,17.67,483700.0,17.65,17.7,17.65,17.67,483700.0
2012-02-02 15:20:00,17.67,17.73,17.67,17.71,718900.0,17.67,17.73,17.67,17.71,718900.0
2012-02-02 15:30:00,17.71,17.72,17.69,17.71,548100.0,17.71,17.72,17.69,17.71,548100.0
2012-02-02 15:40:00,17.71,17.72,17.67,17.69,959700.0,17.71,17.72,17.67,17.69,959700.0
2012-02-02 15:50:00,17.69,17.72,17.68,17.71,2084600.0,17.69,17.72,17.68,17.71,2084600.0
2012-02-03 09:30:00,17.84,17.92,17.62,17.71,3437000.0,17.84,17.92,17.62,17.71,3437000.0
2012-02-03 09:40:00,17.68,17.89,17.65,17.86,2624300.0,17.68,17.89,17.65,17.86,2624300.0
2012-02-03 09:50:00,17.86,18.04,17.86,17.93,2818200.0,17.86,18.04,17.86,17.93,2818200.0
2012-02-03 10:00:00,17.95,17.96,17.86,17.9,1199800.0,17.95,17.96,17.86,17.9,1199800.0
2012-02-03 10:10:00,17.91,17.96,17.89,17.94,1021300.0,17.91,17.96,17.89,17.94,1021300.0
2012-02-03 10:20:00,17.95,17.95,17.77,17.82,1279600.0,17.95,17.95,17.77,17.82,1279600.0
2012-02-03 10:30:00,17.81,17.96,17.81,17.95,981400.0,17.81,17.96,17.81,17.95,981400.0
2012-02-03 10:40:00,17.94,17.94,17.9,17.92,639800.0,17.94,17.94,17.9,17.92,639800.0
2012-02-03 10:50:00,17.92,18.01,17.89,17.98,1840300.0,17.92,18.01,17.89,17.98,1840300.0
2012-02-03 11:00:00,17.98,18.0,17.93,17.94,749000.0,17.98,18.0,17.93,17.94,749000.0
2012-02-03 11:10:00,17.94,17.98,17.93,17.96,424900.0,17.94,17.98,17.93,17.96,424900.0
2012-02-03 11:20:00,17.94,18.0,17.94,18.0,544600.0,17.94,18.0,17.94,18.0,544600.0
2012-02-03 11:30:00,18.0,18.07,17.98,18.05,1932700.0,18.0,18.07,17.98,18.05,1932700.0
2012-02-03 11:40:00,18.04,18.07,18.01,18.02,709800.0,18.04,18.07,18.01,18.02,709800.0
2012-02-03 11:50:00,18.02,18.03,17.98,18.01,706300.0,18.02,18.03,17.98,18.01,706300.0
2012-02-03 12:00:00,18.0,18.04,17.99,18.04,418600.0,18.0,18.04,17.99,18.04,418600.0
2012-02-03 12:10:00,18.04,18.05,18.0,18.02,482300.0,18.04,18.05,18.0,18.02,482300.0
2012-02-03 12:20:00,18.02,18.04,18.01,18.04,457100.0,18.02,18.04,18.01,18.04,457100.0
2012-02-03 12:30:00,18.04,18.05,18.03,18.04,407400.0,18.04,18.05,18.03,18.04,407400.0
2012-02-03 12:40:00,18.04,18.07,18.03,18.07,548100.0,18.04,18.07,18.03,18.07,548100.0
2012-02-03 12:50:00,18.07,18.14,18.06,18.14,1222200.0,18.07,18.14,18.06,18.14,1222200.0
2012-02-03 13:00:00,18.13,18.18,18.09,18.15,1584100.0,18.13,18.18,18.09,18.15,1584100.0
2012-02-03 13:10:00,18.15,18.21,18.11,18.13,1988700.0,18.15,18.21,18.11,18.13,1988700.0
2012-02-03 13:20:00,18.13,18.18,18.13,18.15,923300.0,18.13,18.18,18.13,18.15,923300.0
2012-02-03 13:30:00,18.16,18.16,18.06,18.1,1509900.0,18.16,18.16,18.06,18.1,1509900.0
2012-02-03 13:40:00,18.1,18.12,18.08,18.12,694400.0,18.1,18.12,18.08,18.12,694400.0
2012-02-03 13:50:00,18.11,18.13,18.08,18.1,693700.0,18.11,18.13,18.08,18.1,693700.0
2012-02-03 14:00:00,18.1,18.11,17.99,18.01,905800.0,18.1,18.11,17.99,18.01,905800.0
2012-02-03 14:10:00,18.01,18.06,17.99,18.05,686700.0,18.01,18.06,17.99,18.05,686700.0
2012-02-03 14:20:00,18.06,18.09,18.05,18.07,432600.0,18.06,18.09,18.05,18.07,432600.0
2012-02-03 14:30:00,18.07,18.1,18.06,18.08,371000.0,18.07,18.1,18.06,18.08,371000.0
2012-02-03 14:40:00,18.09,18.11,18.07,18.09,468300.0,18.09,18.11,18.07,18.09,468300.0
2012-02-03 14:50:00,18.08,18.1,18.06,18.08,329000.0,18.08,18.1,18.06,18.08,329000.0
2012-02-03 15:00:00,18.07,18.08,18.01,18.02,817600.0,18.07,18.08,18.01,18.02,817600.0
2012-02-03 15:10:00,18.03,18.05,17.99,17.99,646800.0,18.03,18.05,17.99,17.99,646800.0
2012-02-03 15:20:00,18.0,18.01,17.99,17.99,632100.0,18.0,18.01,17.99,17.99,632100.0
2012-02-03 15:30:00,18.0,18.04,17.99,18.01,826000.0,18.0,18.04,17.99,18.01,826000.0
2012-02-03 15:40:00,18.01,18.04,18.0,18.03,1010800.0,18.01,18.04,18.0,18.03,1010800.0
2012-02-03 15:50:00,18.03,18.07,18.02,18.06,2916200.0,18.03,18.07,18.02,18.06,2916200.0
2012-02-06 09:30:00,17.58,17.71,17.41,17.67,5005000.0,17.58,17.71,17.41,17.67,5005000.0
2012-02-06 09:40:00,17.65,17.67,17.43,17.47,3301900.0,17.65,17.67,17.43,17.47,3301900.0
2012-02-06 09:50:00,17.49,17.64,17.43,17.59,2894500.0,17.49,17.64,17.43,17.59,2894500.0
2012-02-06 10:00:00,17.59,17.64,17.51,17.57,1025500.0,17.59,17.64,17.51,17.57,1025500.0
2012-02-06 10:10:00,17.57,17.61,17.55,17.56,780500.0,17.57,17.61,17.55,17.56,780500.0
2012-02-06 10:20:00,17.55,17.64,17.51,17.59,976500.0,17.55,17.64,17.51,17.59,976500.0
2012-02-06 10:30:00,17.57,17.61,17.56,17.59,437500.0,17.57,17.61,17.56,17.59,437500.0
2012-02-06 10:40:00,17.58,17.59,17.53,17.55,632100.0,17.58,17.59,17.53,17.55,632100.0
2012-02-06 10:50:00,17.56,17.6,17.54,17.55,481600.0,17.56,17.6,17.54,17.55,481600.0
2012-02-06 11:00:00,17.55,17.6,17.54,17.59,545300.0,17.55,17.6,17.54,17.59,545300.0
2012-02-06 11:10:00,17.59,17.59,17.55,17.58,662900.0,17.59,17.59,17.55,17.58,662900.0
2012-02-06 11:20:00,17.58,17.59,17.51,17.53,476000.0,17.58,17.59,17.51,17.53,476000.0
2012-02-06 11:30:00,17.53,17.59,17.53,17.57,534100.0,17.53,17.59,17.53,17.57,534100.0
2012-02-06 11:40:00,17.57,18.13,17.56,18.05,9277800.0,17.57,18.13,17.56,18.05,9277800.0
2012-02-06 11:50:00,18.05,18.2,18.02,18.12,5501300.0,18.05,18.2,18.02,18.12,5501300.0
2012-02-06 12:00:00,18.12,18.15,17.92,17.97,3413900.0,18.12,18.15,17.92,17.97,3413900.0
2012-02-06 12:10:00,17.96,18.08,17.93,18.07,1947400.0,17.96,18.08,17.93,18.07,1947400.0
2012-02-06 12:20:00,18.07,18.07,18.0,18.01,1255100.0,18.07,18.07,18.0,18.01,1255100.0
2012-02-06 12:30:00,18.02,18.13,17.98,18.1,1582700.0,18.02,18.13,17.98,18.1,1582700.0
2012-02-06 12:40:00,18.1,18.4,18.1,18.31,5249300.0,18.1,18.4,18.1,18.31,5249300.0
2012-02-06 12:50:00,18.33,18.37,18.23,18.27,1820000.0,18.33,18.37,18.23,18.27,1820000.0
2012-02-06 13:00:00,18.26,18.38,18.23,18.37,1525300.0,18.26,18.38,18.23,18.37,1525300.0
2012-02-06 13:10:00,18.37,18.45,18.31,18.32,2566900.0,18.37,18.45,18.31,18.32,2566900.0
2012-02-06 13:20:00,18.32,18.42,18.27,18.35,1803200.0,18.32,18.42,18.27,18.35,1803200.0
2012-02-06 13:30:00,18.35,18.42,18.31,18.34,1059800.0,18.35,18.42,18.31,18.34,1059800.0
2012-02-06 13:40:00,18.35,18.39,18.31,18.38,725900.0,18.35,18.39,18.31,18.38,725900.0
2012-02-06 13:50:00,18.38,18.61,18.38,18.58,3650500.0,18.38,18.61,18.38,18.58,3650500.0
2012-02-06 14:00:00,18.58,18.61,18.51,18.57,2226700.0,18.58,18.61,18.51,18.57,2226700.0
2012-02-06 14:10:00,18.57,18.66,18.56,18.63,2434600.0,18.57,18.66,18.56,18.63,2434600.0
2012-02-06 14:20:00,18.64,18.64,18.46,18.49,1701000.0,18.64,18.64,18.46,18.49,1701000.0
2012-02-06 14:30:00,18.49,18.55,18.48,18.54,1402100.0,18.49,18.55,18.48,18.54,1402100.0
2012-02-06 14:40:00,18.53,18.57,18.44,18.46,1274000.0,18.53,18.57,18.44,18.46,1274000.0
2012-02-06 14:50:00,18.46,18.5,18.4,18.41,1134700.0,18.46,18.5,18.4,18.41,1134700.0
2012-02-06 15:00:00,18.41,18.46,18.38,18.45,1051400.0,18.41,18.46,18.38,18.45,1051400.0
2012-02-06 15:10:00,18.44,18.45,18.4,18.4,636300.0,18.44,18.45,18.4,18.4,636300.0
2012-02-06 15:20:00,18.41,18.54,18.41,18.5,1418900.0,18.41,18.54,18.41,18.5,1418900.0
2012-02-06 15:30:00,18.5,18.52,18.45,18.46,988400.0,18.5,18.52,18.45,18.46,988400.0
2012-02-06 15:40:00,18.46,18.51,18.43,18.44,1415400.0,18.46,18.51,18.43,18.44,1415400.0
2012-02-06 15:50:00,18.44,18.47,18.44,18.46,2625000.0,18.44,18.47,18.44,18.46,2625000.0
2012-02-07 09:30:00,18.39,18.59,18.25,18.59,3750600.0,18.39,18.59,18.25,18.59,3750600.0
2012-02-07 09:40:00,18.59,18.83,18.57,18.8,6071100.0,18.59,18.83,18.57,18.8,6071100.0
2012-02-07 09:50:00,18.79,18.8,18.59,18.63,2800000.0,18.79,18.8,18.59,18.63,2800000.0
2012-02-07 10:00:00,18.63,18.68,18.58,18.62,1459500.0,18.63,18.68,18.58,18.62,1459500.0
2012-02-07 10:10:00,18.62,18.78,18.61,18.76,2004100.0,18.62,18.78,18.61,18.76,2004100.0
2012-02-07 10:20:00,18.75,18.8,18.64,18.67,1687700.0,18.75,18.8,18.64,18.67,1687700.0
2012-02-07 10:30:00,18.67,18.76,18.66,18.76,1318100.0,18.67,18.76,18.66,18.76,1318100.0
2012-02-07 10:40:00,18.77,18.85,18.74,18.8,2024400.0,18.77,18.85,18.74,18.8,2024400.0
2012-02-07 10:50:00,18.8,18.88,18.79,18.81,2069200.0,18.8,18.88,18.79,18.81,2069200.0
2012-02-07 11:00:00,18.82,18.84,18.76,18.8,1430100.0,18.82,18.84,18.76,18.8,1430100.0
2012-02-07 11:10:00,18.8,18.83,18.77,18.77,824600.0,18.8,18.83,18.77,18.77,824600.0
2012-02-07 11:20:00,18.77,18.86,18.77,18.85,739200.0,18.77,18.86,18.77,18.85,739200.0
2012-02-07 11:30:00,18.86,18.97,18.83,18.96,2329600.0,18.86,18.97,18.83,18.96,2329600.0
2012-02-07 11:40:00,18.96,19.06,18.93,18.96,2966600.0,18.96,19.06,18.93,18.96,2966600.0
2012-02-07 11:50:00,18.96,19.04,18.95,19.02,1569400.0,18.96,19.04,18.95,19.02,1569400.0
2012-02-07 12:00:00,19.02,19.06,18.96,18.97,1481900.0,19.02,19.06,18.96,18.97,1481900.0
2012-02-07 12:10:00,18.97,19.06,18.96,18.99,1145900.0,18.97,19.06,18.96,18.99,1145900.0
2012-02-07 12:20:00,18.99,19.05,18.95,18.95,1313900.0,18.99,19.05,18.95,18.95,1313900.0
2012-02-07 12:30:00,18.95,18.98,18.87,18.89,1281700.0,18.95,18.98,18.87,18.89,1281700.0
2012-02-07 12:40:00,18.87,18.92,18.84,18.91,1227100.0,18.87,18.92,18.84,18.91,1227100.0
2012-02-07 12:50:00,18.91,18.94,18.86,18.9,628600.0,18.91,18.94,18.86,18.9,628600.0
2012-02-07 13:00:00,18.9,18.91,18.86,18.89,829500.0,18.9,18.91,18.86,18.89,829500.0
2012-02-07 13:10:00,18.88,18.89,18.62,18.62,2830100.0,18.88,18.89,18.62,18.62,2830100.0
2012-02-07 13:20:00,18.63,18.65,18.51,18.54,2876300.0,18.63,18.65,18.51,18.54,2876300.0
2012-02-07 13:30:00,18.54,18.62,18.48,18.51,2174200.0,18.54,18.62,18.48,18.51,2174200.0
2012-02-07 13:40:00,18.51,18.52,18.3,18.43,3892000.0,18.51,18.52,18.3,18.43,3892000.0
2012-02-07 13:50:00,18.43,18.45,18.21,18.25,3439100.0,18.43,18.45,18.21,18.25,3439100.0
2012-02-07 14:00:00,18.26,18.3,18.13,18.21,3595900.0,18.26,18.3,18.13,18.21,3595900.0
2012-02-07 14:10:00,18.2,18.38,18.2,18.32,2587200.0,18.2,18.38,18.2,18.32,2587200.0
2012-02-07 14:20:00,18.34,18.37,18.27,18.31,1633800.0,18.34,18.37,18.27,18.31,1633800.0
2012-02-07 14:30:00,18.32,18.35,18.23,18.26,1698900.0,18.32,18.35,18.23,18.26,1698900.0
2012-02-07 14:40:00,18.26,18.3,18.12,18.3,3112900.0,18.26,18.3,18.12,18.3,3112900.0
2012-02-07 14:50:00,18.29,18.31,18.2,18.24,1278900.0,18.29,18.31,18.2,18.24,1278900.0
2012-02-07 15:00:00,18.24,18.29,18.2,18.25,1103900.0,18.24,18.29,18.2,18.25,1103900.0
2012-02-07 15:10:00,18.25,18.37,18.23,18.34,1903300.0,18.25,18.37,18.23,18.34,1903300.0
2012-02-07 15:20:00,18.33,18.34,18.29,18.31,957600.0,18.33,18.34,18.29,18.31,957600.0
2012-02-07 15:30:00,18.32,18.35,18.26,18.27,1007300.0,18.32,18.35,18.26,18.27,1007300.0
2012-02-07 15:40:00,18.27,18.31,18.23,18.24,1608600.0,18.27,18.31,18.23,18.24,1608600.0
2012-02-07 15:50:00,18.25,18.28,18.23,18.27,1974000.0,18.25,18.28,18.23,18.27,1974000.0
2012-02-08 09:30:00,17.98,17.99,17.77,17.86,5637800.0,17.98,17.99,17.77,17.86,5637800.0
2012-02-08 09:40:00,17.87,18.2,17.84,18.17,4398800.0,17.87,18.2,17.84,18.17,4398800.0
2012-02-08 09:50:00,18.17,18.19,17.95,18.05,3068100.0,18.17,18.19,17.95,18.05,3068100.0
2012-02-08 10:00:00,18.05,18.07,17.92,17.92,1787800.0,18.05,18.07,17.92,17.92,1787800.0
2012-02-08 10:10:00,17.92,18.08,17.91,18.04,1409800.0,17.92,18.08,17.91,18.04,1409800.0
2012-02-08 10:20:00,18.05,18.09,18.02,18.07,972300.0,18.05,18.09,18.02,18.07,972300.0
2012-02-08 10:30:00,18.07,18.14,18.02,18.05,1150800.0,18.07,18.14,18.02,18.05,1150800.0
2012-02-08 10:40:00,18.04,18.05,17.86,17.86,1898400.0,18.04,18.05,17.86,17.86,1898400.0
2012-02-08 10:50:00,17.86,17.91,17.82,17.89,1705900.0,17.86,17.91,17.82,17.89,1705900.0
2012-02-08 11:00:00,17.9,17.94,17.83,17.86,1093400.0,17.9,17.94,17.83,17.86,1093400.0
2012-02-08 11:10:00,17.86,17.86,17.72,17.73,1932000.0,17.86,17.86,17.72,17.73,1932000.0
2012-02-08 11:20:00,17.73,17.79,17.63,17.69,2123800.0,17.73,17.79,17.63,17.69,2123800.0
2012-02-08 11:30:00,17.69,17.71,17.65,17.69,1481900.0,17.69,17.71,17.65,17.69,1481900.0
2012-02-08 11:40:00,17.7,17.8,17.68,17.72,1304100.0,17.7,17.8,17.68,17.72,1304100.0
2012-02-08 11:50:00,17.73,17.78,17.67,17.73,770000.0,17.73,17.78,17.67,17.73,770000.0
2012-02-08 12:00:00,17.73,17.8,17.72,17.75,1015000.0,17.73,17.8,17.72,17.75,1015000.0
2012-02-08 12:10:00,17.75,17.79,17.74,17.76,653800.0,17.75,17.79,17.74,17.76,653800.0
2012-02-08 12:20:00,17.76,17.93,17.76,17.91,1430100.0,17.76,17.93,17.76,17.91,1430100.0
2012-02-08 12:30:00,17.91,17.93,17.84,17.91,611800.0,17.91,17.93,17.84,17.91,611800.0
2012-02-08 12:40:00,17.91,17.91,17.79,17.8,554400.0,17.91,17.91,17.79,17.8,554400.0
2012-02-08 12:50:00,17.81,17.85,17.79,17.85,558600.0,17.81,17.85,17.79,17.85,558600.0
2012-02-08 13:00:00,17.85,17.86,17.81,17.85,371700.0,17.85,17.86,17.81,17.85,371700.0
2012-02-08 13:10:00,17.84,17.85,17.75,17.75,653100.0,17.84,17.85,17.75,17.75,653100.0
2012-02-08 13:20:00,17.75,17.84,17.73,17.82,743400.0,17.75,17.84,17.73,17.82,743400.0
2012-02-08 13:30:00,17.82,17.83,17.75,17.76,641900.0,17.82,17.83,17.75,17.76,641900.0
2012-02-08 13:40:00,17.76,17.8,17.75,17.79,343000.0,17.76,17.8,17.75,17.79,343000.0
2012-02-08 13:50:00,17.79,17.82,17.77,17.8,491400.0,17.79,17.82,17.77,17.8,491400.0
2012-02-08 14:00:00,17.79,17.84,17.79,17.83,328300.0,17.79,17.84,17.79,17.83,328300.0
2012-02-08 14:10:00,17.83,17.85,17.81,17.84,382900.0,17.83,17.85,17.81,17.84,382900.0
2012-02-08 14:20:00,17.84,17.86,17.8,17.83,530600.0,17.84,17.86,17.8,17.83,530600.0
2012-02-08 14:30:00,17.83,17.84,17.79,17.8,414400.0,17.83,17.84,17.79,17.8,414400.0
2012-02-08 14:40:00,17.8,17.86,17.79,17.84,548100.0,17.8,17.86,17.79,17.84,548100.0
2012-02-08 14:50:00,17.84,17.84,17.73,17.74,749700.0,17.84,17.84,17.73,17.74,749700.0
2012-02-08 15:00:00,17.73,17.77,17.73,17.77,678300.0,17.73,17.77,17.73,17.77,678300.0
2012-02-08 15:10:00,17.77,17.77,17.73,17.74,291900.0,17.77,17.77,17.73,17.74,291900.0
2012-02-08 15:20:00,17.74,17.74,17.68,17.69,1309000.0,17.74,17.74,17.68,17.69,1309000.0
2012-02-08 15:30:00,17.69,17.79,17.68,17.77,1575700.0,17.69,17.79,17.68,17.77,1575700.0
2012-02-08 15:40:00,17.77,17.77,17.69,17.7,1190000.0,17.77,17.77,17.69,17.7,1190000.0
2012-02-08 15:50:00,17.71,17.74,17.7,17.71,1759800.0,17.71,17.74,17.7,17.71,1759800.0
2012-02-09 09:30:00,17.78,17.83,17.45,17.52,2981300.0,17.78,17.83,17.45,17.52,2981300.0
2012-02-09 09:40:00,17.51,17.71,17.48,17.59,2141300.0,17.51,17.71,17.48,17.59,2141300.0
2012-02-09 09:50:00,17.6,17.93,17.59,17.87,3531500.0,17.6,17.93,17.59,17.87,3531500.0
2012-02-09 10:00:00,17.86,17.92,17.73,17.78,2009700.0,17.86,17.92,17.73,17.78,2009700.0
2012-02-09 10:10:00,17.76,17.83,17.71,17.72,1215900.0,17.76,17.83,17.71,17.72,1215900.0
2012-02-09 10:20:00,17.71,17.73,17.62,17.65,1367800.0,17.71,17.73,17.62,17.65,1367800.0
2012-02-09 10:30:00,17.66,17.71,17.63,17.66,1134700.0,17.66,17.71,17.63,17.66,1134700.0
2012-02-09 10:40:00,17.68,17.81,17.66,17.76,1134700.0,17.68,17.81,17.66,17.76,1134700.0
2012-02-09 10:50:00,17.75,17.77,17.72,17.73,695800.0,17.75,17.77,17.72,17.73,695800.0
2012-02-09 11:00:00,17.75,17.8,17.72,17.79,533400.0,17.75,17.8,17.72,17.79,533400.0
2012-02-09 11:10:00,17.79,17.83,17.73,17.76,490700.0,17.79,17.83,17.73,17.76,490700.0
2012-02-09 11:20:00,17.75,17.83,17.74,17.77,389900.0,17.75,17.83,17.74,17.77,389900.0
2012-02-09 11:30:00,17.8,17.83,17.78,17.79,506800.0,17.8,17.83,17.78,17.79,506800.0
2012-02-09 11:40:00,17.79,17.82,17.73,17.74,832300.0,17.79,17.82,17.73,17.74,832300.0
2012-02-09 11:50:00,17.75,17.81,17.74,17.79,607600.0,17.75,17.81,17.74,17.79,607600.0
2012-02-09 12:00:00,17.79,17.81,17.74,17.75,658000.0,17.79,17.81,17.74,17.75,658000.0
2012-02-09 12:10:00,17.74,17.81,17.72,17.78,725900.0,17.74,17.81,17.72,17.78,725900.0
2012-02-09 12:20:00,17.77,17.79,17.75,17.76,362600.0,17.77,17.79,17.75,17.76,362600.0
2012-02-09 12:30:00,17.77,17.78,17.75,17.76,231700.0,17.77,17.78,17.75,17.76,231700.0
2012-02-09 12:40:00,17.76,17.8,17.76,17.8,261800.0,17.76,17.8,17.76,17.8,261800.0
2012-02-09 12:50:00,17.8,17.8,17.77,17.79,245700.0,17.8,17.8,17.77,17.79,245700.0
2012-02-09 13:00:00,17.78,17.84,17.78,17.79,343700.0,17.78,17.84,17.78,17.79,343700.0
2012-02-09 13:10:00,17.79,17.93,17.79,17.89,1143100.0,17.79,17.93,17.79,17.89,1143100.0
2012-02-09 13:20:00,17.89,18.09,17.86,18.08,3043600.0,17.89,18.09,17.86,18.08,3043600.0
2012-02-09 13:30:00,18.07,18.14,18.01,18.03,1571500.0,18.07,18.14,18.01,18.03,1571500.0
2012-02-09 13:40:00,18.03,18.06,17.99,18.01,735700.0,18.03,18.06,17.99,18.01,735700.0
2012-02-09 13:50:00,18.0,18.14,18.0,18.1,1120700.0,18.0,18.14,18.0,18.1,1120700.0
2012-02-09 14:00:00,18.1,18.11,18.01,18.06,753900.0,18.1,18.11,18.01,18.06,753900.0
2012-02-09 14:10:00,18.06,18.09,18.03,18.04,402500.0,18.06,18.09,18.03,18.04,402500.0
2012-02-09 14:20:00,18.05,18.05,18.0,18.0,495600.0,18.05,18.05,18.0,18.0,495600.0
2012-02-09 14:30:00,18.0,18.01,17.94,17.98,634200.0,18.0,18.01,17.94,17.98,634200.0
2012-02-09 14:40:00,17.98,18.02,17.97,18.0,225400.0,17.98,18.02,17.97,18.0,225400.0
2012-02-09 14:50:00,17.99,18.01,17.87,17.9,837200.0,17.99,18.01,17.87,17.9,837200.0
2012-02-09 15:00:00,17.9,17.97,17.9,17.95,476000.0,17.9,17.97,17.9,17.95,476000.0
2012-02-09 15:10:00,17.96,17.96,17.84,17.85,659400.0,17.96,17.96,17.84,17.85,659400.0
2012-02-09 15:20:00,17.85,17.9,17.82,17.9,602000.0,17.85,17.9,17.82,17.9,602000.0
2012-02-09 15:30:00,17.89,17.92,17.85,17.9,539000.0,17.89,17.92,17.85,17.9,539000.0
2012-02-09 15:40:00,17.89,17.89,17.8,17.8,1215200.0,17.89,17.89,17.8,17.8,1215200.0
2012-02-09 15:50:00,17.81,17.86,17.79,17.84,1666000.0,17.81,17.86,17.79,17.84,1666000.0
2012-02-10 09:30:00,17.71,17.99,17.69,17.93,2449300.0,17.71,17.99,17.69,17.93,2449300.0
2012-02-10 09:40:00,17.93,18.04,17.87,17.95,1573600.0,17.93,18.04,17.87,17.95,1573600.0
2012-02-10 09:50:00,17.95,17.97,17.83,17.86,962500.0,17.95,17.97,17.83,17.86,962500.0
2012-02-10 10:00:00,17.86,17.88,17.8,17.83,919100.0,17.86,17.88,17.8,17.83,919100.0
2012-02-10 10:10:00,17.83,17.94,17.83,17.9,807100.0,17.83,17.94,17.83,17.9,807100.0
2012-02-10 10:20:00,17.9,17.96,17.88,17.94,753200.0,17.9,17.96,17.88,17.94,753200.0
2012-02-10 10:30:00,17.94,17.96,17.86,17.91,660100.0,17.94,17.96,17.86,17.91,660100.0
2012-02-10 10:40:00,17.92,17.93,17.87,17.92,527800.0,17.92,17.93,17.87,17.92,527800.0
2012-02-10 10:50:00,17.92,17.93,17.88,17.91,293300.0,17.92,17.93,17.88,17.91,293300.0
2012-02-10 11:00:00,17.91,17.96,17.88,17.96,629300.0,17.91,17.96,17.88,17.96,629300.0
2012-02-10 11:10:00,17.96,17.99,17.93,17.94,746200.0,17.96,17.99,17.93,17.94,746200.0
2012-02-10 11:20:00,17.96,17.96,17.82,17.83,1120700.0,17.96,17.96,17.82,17.83,1120700.0
2012-02-10 11:30:00,17.83,17.85,17.77,17.77,896000.0,17.83,17.85,17.77,17.77,896000.0
2012-02-10 11:40:00,17.78,17.8,17.68,17.68,1359400.0,17.78,17.8,17.68,17.68,1359400.0
2012-02-10 11:50:00,17.68,17.78,17.6,17.78,1721300.0,17.68,17.78,17.6,17.78,1721300.0
2012-02-10 12:00:00,17.76,17.8,17.74,17.77,653100.0,17.76,17.8,17.74,17.77,653100.0
2012-02-10 12:10:00,17.78,17.79,17.74,17.77,483000.0,17.78,17.79,17.74,17.77,483000.0
2012-02-10 12:20:00,17.78,17.84,17.78,17.82,397600.0,17.78,17.84,17.78,17.82,397600.0
2012-02-10 12:30:00,17.82,17.85,17.8,17.84,418600.0,17.82,17.85,17.8,17.84,418600.0
2012-02-10 12:40:00,17.84,17.91,17.84,17.88,1083600.0,17.84,17.91,17.84,17.88,1083600.0
2012-02-10 12:50:00,17.88,17.9,17.84,17.86,510300.0,17.88,17.9,17.84,17.86,510300.0
2012-02-10 13:00:00,17.87,17.87,17.82,17.83,332500.0,17.87,17.87,17.82,17.83,332500.0
2012-02-10 13:10:00,17.83,17.84,17.74,17.77,623000.0,17.83,17.84,17.74,17.77,623000.0
2012-02-10 13:20:00,17.77,17.8,17.73,17.73,486500.0,17.77,17.8,17.73,17.73,486500.0
2012-02-10 13:30:00,17.73,17.74,17.69,17.69,587300.0,17.73,17.74,17.69,17.69,587300.0
2012-02-10 13:40:00,17.7,17.74,17.67,17.7,471800.0,17.7,17.74,17.67,17.7,471800.0
2012-02-10 13:50:00,17.71,17.72,17.62,17.64,542500.0,17.71,17.72,17.62,17.64,542500.0
2012-02-10 14:00:00,17.63,17.72,17.63,17.69,753200.0,17.63,17.72,17.63,17.69,753200.0
2012-02-10 14:10:00,17.69,17.69,17.64,17.66,446600.0,17.69,17.69,17.64,17.66,446600.0
2012-02-10 14:20:00,17.66,17.69,17.66,17.68,384300.0,17.66,17.69,17.66,17.68,384300.0
2012-02-10 14:30:00,17.69,17.71,17.67,17.68,343700.0,17.69,17.71,17.67,17.68,343700.0
2012-02-10 14:40:00,17.68,17.7,17.63,17.64,378000.0,17.68,17.7,17.63,17.64,378000.0
2012-02-10 14:50:00,17.64,17.68,17.63,17.64,371700.0,17.64,17.68,17.63,17.64,371700.0
2012-02-10 15:00:00,17.64,17.65,17.61,17.64,450800.0,17.64,17.65,17.61,17.64,450800.0
2012-02-10 15:10:00,17.63,17.64,17.56,17.57,807100.0,17.63,17.64,17.56,17.57,807100.0
2012-02-10 15:20:00,17.57,17.62,17.55,17.55,658000.0,17.57,17.62,17.55,17.55,658000.0
2012-02-10 15:30:00,17.55,17.64,17.55,17.61,878500.0,17.55,17.64,17.55,17.61,878500.0
2012-02-10 15:40:00,17.61,17.64,17.57,17.6,1065400.0,17.61,17.64,17.57,17.6,1065400.0
2012-02-10 15:50:00,17.59,17.73,17.59,17.7,2589300.0,17.59,17.73,17.59,17.7,2589300.0
2012-02-13 09:30:00,17.85,17.85,17.6,17.69,2300900.0,17.85,17.85,17.6,17.69,2300900.0
2012-02-13 09:40:00,17.69,17.71,17.47,17.5,1870400.0,17.69,17.71,17.47,17.5,1870400.0
2012-02-13 09:50:00,17.49,17.65,17.48,17.61,2104200.0,17.49,17.65,17.48,17.61,2104200.0
2012-02-13 10:00:00,17.6,17.61,17.5,17.56,950600.0,17.6,17.61,17.5,17.56,950600.0
2012-02-13 10:10:00,17.53,17.62,17.52,17.52,840000.0,17.53,17.62,17.52,17.52,840000.0
2012-02-13 10:20:00,17.52,17.54,17.41,17.44,1719200.0,17.52,17.54,17.41,17.44,1719200.0
2012-02-13 10:30:00,17.44,17.51,17.43,17.45,1053500.0,17.44,17.51,17.43,17.45,1053500.0
2012-02-13 10:40:00,17.45,17.48,17.31,17.32,1464400.0,17.45,17.48,17.31,17.32,1464400.0
2012-02-13 10:50:00,17.32,17.39,17.31,17.32,1227800.0,17.32,17.39,17.31,17.32,1227800.0
2012-02-13 11:00:00,17.31,17.32,17.23,17.3,1462300.0,17.31,17.32,17.23,17.3,1462300.0
2012-02-13 11:10:00,17.3,17.37,17.29,17.29,1023400.0,17.3,17.37,17.29,17.29,1023400.0
2012-02-13 11:20:00,17.27,17.34,17.25,17.28,732900.0,17.27,17.34,17.25,17.28,732900.0
2012-02-13 11:30:00,17.27,17.36,17.26,17.34,646100.0,17.27,17.36,17.26,17.34,646100.0
2012-02-13 11:40:00,17.34,17.36,17.3,17.34,483700.0,17.34,17.36,17.3,17.34,483700.0
2012-02-13 11:50:00,17.34,17.35,17.26,17.26,907900.0,17.34,17.35,17.26,17.26,907900.0
2012-02-13 12:00:00,17.26,17.27,17.16,17.2,2160200.0,17.26,17.27,17.16,17.2,2160200.0
2012-02-13 12:10:00,17.2,17.24,17.18,17.22,564900.0,17.2,17.24,17.18,17.22,564900.0
2012-02-13 12:20:00,17.22,17.23,17.0,17.02,2947700.0,17.22,17.23,17.0,17.02,2947700.0
2012-02-13 12:30:00,17.02,17.06,16.89,17.02,3373300.0,17.02,17.06,16.89,17.02,3373300.0
2012-02-13 12:40:00,17.02,17.12,17.01,17.06,1016400.0,17.02,17.12,17.01,17.06,1016400.0
2012-02-13 12:50:00,17.05,17.08,17.04,17.05,730100.0,17.05,17.08,17.04,17.05,730100.0
2012-02-13 13:00:00,17.04,17.13,17.03,17.1,978600.0,17.04,17.13,17.03,17.1,978600.0
2012-02-13 13:10:00,17.09,17.11,17.02,17.02,1051400.0,17.09,17.11,17.02,17.02,1051400.0
2012-02-13 13:20:00,17.02,17.05,16.94,16.97,1238300.0,17.02,17.05,16.94,16.97,1238300.0
2012-02-13 13:30:00,16.97,17.03,16.96,17.01,1319500.0,16.97,17.03,16.96,17.01,1319500.0
2012-02-13 13:40:00,17.01,17.11,17.01,17.09,800100.0,17.01,17.11,17.01,17.09,800100.0
2012-02-13 13:50:00,17.09,17.14,17.05,17.07,1203300.0,17.09,17.14,17.05,17.07,1203300.0
2012-02-13 14:00:00,17.07,17.12,17.07,17.11,508900.0,17.07,17.12,17.07,17.11,508900.0
2012-02-13 14:10:00,17.12,17.14,17.11,17.13,627900.0,17.12,17.14,17.11,17.13,627900.0
2012-02-13 14:20:00,17.13,17.16,17.09,17.09,685300.0,17.13,17.16,17.09,17.09,685300.0
2012-02-13 14:30:00,17.1,17.16,17.1,17.15,540400.0,17.1,17.16,17.1,17.15,540400.0
2012-02-13 14:40:00,17.15,17.2,17.13,17.14,739900.0,17.15,17.2,17.13,17.14,739900.0
2012-02-13 14:50:00,17.14,17.16,17.08,17.1,793800.0,17.14,17.16,17.08,17.1,793800.0
2012-02-13 15:00:00,17.1,17.13,17.02,17.02,844900.0,17.1,17.13,17.02,17.02,844900.0
2012-02-13 15:10:00,17.03,17.07,16.96,17.01,1287300.0,17.03,17.07,16.96,17.01,1287300.0
2012-02-13 15:20:00,17.0,17.03,16.98,17.0,789600.0,17.0,17.03,16.98,17.0,789600.0
2012-02-13 15:30:00,16.99,17.05,16.97,17.0,1266300.0,16.99,17.05,16.97,17.0,1266300.0
2012-02-13 15:40:00,16.99,17.0,16.89,16.9,2173500.0,16.99,17.0,16.89,16.9,2173500.0
2012-02-13 15:50:00,16.92,16.94,16.88,16.9,3418100.0,16.92,16.94,16.88,16.9,3418100.0
2012-02-14 09:30:00,17.01,17.06,16.94,17.0,2733500.0,17.01,17.06,16.94,17.0,2733500.0
2012-02-14 09:40:00,17.0,17.32,16.95,17.32,4316200.0,17.0,17.32,16.95,17.32,4316200.0
2012-02-14 09:50:00,17.31,17.34,17.17,17.27,2450700.0,17.31,17.34,17.17,17.27,2450700.0
2012-02-14 10:00:00,17.26,17.29,17.02,17.09,2061500.0,17.26,17.29,17.02,17.09,2061500.0
2012-02-14 10:10:00,17.09,17.19,17.04,17.15,1369900.0,17.09,17.19,17.04,17.15,1369900.0
2012-02-14 10:20:00,17.17,17.38,17.17,17.31,1745100.0,17.17,17.38,17.17,17.31,1745100.0
2012-02-14 10:30:00,17.33,17.39,17.26,17.34,1712900.0,17.33,17.39,17.26,17.34,1712900.0
2012-02-14 10:40:00,17.33,17.48,17.32,17.45,1795500.0,17.33,17.48,17.32,17.45,1795500.0
2012-02-14 10:50:00,17.44,17.52,17.39,17.52,1507100.0,17.44,17.52,17.39,17.52,1507100.0
2012-02-14 11:00:00,17.51,17.63,17.49,17.62,2398900.0,17.51,17.63,17.49,17.62,2398900.0
2012-02-14 11:10:00,17.62,17.75,17.54,17.55,4267200.0,17.62,17.75,17.54,17.55,4267200.0
2012-02-14 11:20:00,17.55,17.63,17.54,17.58,947100.0,17.55,17.63,17.54,17.58,947100.0
2012-02-14 11:30:00,17.58,17.59,17.5,17.56,962500.0,17.58,17.59,17.5,17.56,962500.0
2012-02-14 11:40:00,17.57,17.58,17.51,17.54,650300.0,17.57,17.58,17.51,17.54,650300.0
2012-02-14 11:50:00,17.54,17.57,17.5,17.56,587300.0,17.54,17.57,17.5,17.56,587300.0
2012-02-14 12:00:00,17.56,17.66,17.56,17.6,1243200.0,17.56,17.66,17.56,17.6,1243200.0
2012-02-14 12:10:00,17.6,17.64,17.57,17.6,569100.0,17.6,17.64,17.57,17.6,569100.0
2012-02-14 12:20:00,17.61,17.61,17.52,17.57,743400.0,17.61,17.61,17.52,17.57,743400.0
2012-02-14 12:30:00,17.57,17.58,17.44,17.44,887600.0,17.57,17.58,17.44,17.44,887600.0
2012-02-14 12:40:00,17.43,17.53,17.43,17.49,813400.0,17.43,17.53,17.43,17.49,813400.0
2012-02-14 12:50:00,17.49,17.51,17.45,17.49,509600.0,17.49,17.51,17.45,17.49,509600.0
2012-02-14 13:00:00,17.48,17.58,17.48,17.55,1141000.0,17.48,17.58,17.48,17.55,1141000.0
2012-02-14 13:10:00,17.55,17.55,17.49,17.51,510300.0,17.55,17.55,17.49,17.51,510300.0
2012-02-14 13:20:00,17.53,17.56,17.51,17.52,414400.0,17.53,17.56,17.51,17.52,414400.0
2012-02-14 13:30:00,17.52,17.62,17.49,17.57,804300.0,17.52,17.62,17.49,17.57,804300.0
2012-02-14 13:40:00,17.58,17.61,17.55,17.59,444500.0,17.58,17.61,17.55,17.59,444500.0
2012-02-14 13:50:00,17.59,17.63,17.58,17.6,695100.0,17.59,17.63,17.58,17.6,695100.0
2012-02-14 14:00:00,17.61,17.61,17.56,17.57,370300.0,17.61,17.61,17.56,17.57,370300.0
2012-02-14 14:10:00,17.56,17.68,17.56,17.68,966700.0,17.56,17.68,17.56,17.68,966700.0
2012-02-14 14:20:00,17.67,17.71,17.62,17.65,964600.0,17.67,17.71,17.62,17.65,964600.0
2012-02-14 14:30:00,17.65,17.66,17.59,17.63,651700.0,17.65,17.66,17.59,17.63,651700.0
2012-02-14 14:40:00,17.62,17.73,17.57,17.69,1690500.0,17.62,17.73,17.57,17.69,1690500.0
2012-02-14 14:50:00,17.67,17.73,17.58,17.59,1507800.0,17.67,17.73,17.58,17.59,1507800.0
2012-02-14 15:00:00,17.59,17.63,17.58,17.61,555800.0,17.59,17.63,17.58,17.61,555800.0
2012-02-14 15:10:00,17.6,17.62,17.5,17.52,974400.0,17.6,17.62,17.5,17.52,974400.0
2012-02-14 15:20:00,17.52,17.56,17.51,17.52,613200.0,17.52,17.56,17.51,17.52,613200.0
2012-02-14 15:30:00,17.52,17.53,17.48,17.52,1117900.0,17.52,17.53,17.48,17.52,1117900.0
2012-02-14 15:40:00,17.51,17.63,17.51,17.63,1275400.0,17.51,17.63,17.51,17.63,1275400.0
2012-02-14 15:50:00,17.62,17.62,17.55,17.58,1962100.0,17.62,17.62,17.55,17.58,1962100.0
2012-02-15 09:30:00,17.66,17.75,17.3,17.52,3444700.0,17.66,17.75,17.3,17.52,3444700.0
2012-02-15 09:40:00,17.52,17.7,17.45,17.47,2596300.0,17.52,17.7,17.45,17.47,2596300.0
2012-02-15 09:50:00,17.47,17.67,17.46,17.54,1424500.0,17.47,17.67,17.46,17.54,1424500.0
2012-02-15 10:00:00,17.5,17.63,17.4,17.42,1509200.0,17.5,17.63,17.4,17.42,1509200.0
2012-02-15 10:10:00,17.43,17.46,17.36,17.36,991900.0,17.43,17.46,17.36,17.36,991900.0
2012-02-15 10:20:00,17.37,17.54,17.33,17.51,1050000.0,17.37,17.54,17.33,17.51,1050000.0
2012-02-15 10:30:00,17.48,17.53,17.43,17.47,751800.0,17.48,17.53,17.43,17.47,751800.0
2012-02-15 10:40:00,17.48,17.51,17.4,17.41,998900.0,17.48,17.51,17.4,17.41,998900.0
2012-02-15 10:50:00,17.41,17.51,17.41,17.48,688800.0,17.41,17.51,17.41,17.48,688800.0
2012-02-15 11:00:00,17.47,17.6,17.47,17.58,1041600.0,17.47,17.6,17.47,17.58,1041600.0
2012-02-15 11:10:00,17.56,17.61,17.5,17.6,818300.0,17.56,17.61,17.5,17.6,818300.0
2012-02-15 11:20:00,17.61,17.65,17.6,17.64,799400.0,17.61,17.65,17.6,17.64,799400.0
2012-02-15 11:30:00,17.65,17.78,17.63,17.77,1724800.0,17.65,17.78,17.63,17.77,1724800.0
2012-02-15 11:40:00,17.78,17.9,17.77,17.85,2055200.0,17.78,17.9,17.77,17.85,2055200.0
2012-02-15 11:50:00,17.84,17.85,17.73,17.81,1163400.0,17.84,17.85,17.73,17.81,1163400.0
2012-02-15 12:00:00,17.79,17.79,17.73,17.74,612500.0,17.79,17.79,17.73,17.74,612500.0
2012-02-15 12:10:00,17.74,17.76,17.69,17.74,769300.0,17.74,17.76,17.69,17.74,769300.0
2012-02-15 12:20:00,17.74,17.75,17.7,17.7,502600.0,17.74,17.75,17.7,17.7,502600.0
2012-02-15 12:30:00,17.71,17.72,17.66,17.69,642600.0,17.71,17.72,17.66,17.69,642600.0
2012-02-15 12:40:00,17.69,17.76,17.64,17.65,858200.0,17.69,17.76,17.64,17.65,858200.0
2012-02-15 12:50:00,17.65,17.68,17.55,17.61,1011500.0,17.65,17.68,17.55,17.61,1011500.0
2012-02-15 13:00:00,17.6,17.64,17.55,17.63,834400.0,17.6,17.64,17.55,17.63,834400.0
2012-02-15 13:10:00,17.63,17.68,17.6,17.63,686000.0,17.63,17.68,17.6,17.63,686000.0
2012-02-15 13:20:00,17.63,17.7,17.63,17.66,278600.0,17.63,17.7,17.63,17.66,278600.0
2012-02-15 13:30:00,17.66,17.71,17.65,17.71,362600.0,17.66,17.71,17.65,17.71,362600.0
2012-02-15 13:40:00,17.7,17.74,17.66,17.68,520100.0,17.7,17.74,17.66,17.68,520100.0
2012-02-15 13:50:00,17.68,17.73,17.67,17.71,436100.0,17.68,17.73,17.67,17.71,436100.0
2012-02-15 14:00:00,17.71,17.72,17.62,17.66,451500.0,17.71,17.72,17.62,17.66,451500.0
2012-02-15 14:10:00,17.66,17.66,17.48,17.5,966700.0,17.66,17.66,17.48,17.5,966700.0
2012-02-15 14:20:00,17.51,17.56,17.49,17.55,518000.0,17.51,17.56,17.49,17.55,518000.0
2012-02-15 14:30:00,17.54,17.55,17.43,17.47,725200.0,17.54,17.55,17.43,17.47,725200.0
2012-02-15 14:40:00,17.48,17.53,17.46,17.52,458500.0,17.48,17.53,17.46,17.52,458500.0
2012-02-15 14:50:00,17.5,17.53,17.45,17.45,326900.0,17.5,17.53,17.45,17.45,326900.0
2012-02-15 15:00:00,17.46,17.47,17.43,17.47,280700.0,17.46,17.47,17.43,17.47,280700.0
2012-02-15 15:10:00,17.47,17.51,17.45,17.47,343000.0,17.47,17.51,17.45,17.47,343000.0
2012-02-15 15:20:00,17.46,17.48,17.4,17.45,725200.0,17.46,17.48,17.4,17.45,725200.0
2012-02-15 15:30:00,17.46,17.46,17.41,17.43,506800.0,17.46,17.46,17.41,17.43,506800.0
2012-02-15 15:40:00,17.43,17.5,17.4,17.46,763000.0,17.43,17.5,17.4,17.46,763000.0
2012-02-15 15:50:00,17.46,17.49,17.41,17.43,1071700.0,17.46,17.49,17.41,17.43,1071700.0
2012-02-16 09:30:00,17.46,17.53,17.2,17.36,2207100.0,17.46,17.53,17.2,17.36,2207100.0
2012-02-16 09:40:00,17.36,17.37,17.14,17.2,1518300.0,17.36,17.37,17.14,17.2,1518300.0
2012-02-16 09:50:00,17.21,17.38,17.18,17.38,1484000.0,17.21,17.38,17.18,17.38,1484000.0
2012-02-16 10:00:00,17.38,17.4,17.25,17.3,1081500.0,17.38,17.4,17.25,17.3,1081500.0
2012-02-16 10:10:00,17.31,17.32,17.24,17.29,818300.0,17.31,17.32,17.24,17.29,818300.0
2012-02-16 10:20:00,17.29,17.31,17.17,17.21,1093400.0,17.29,17.31,17.17,17.21,1093400.0
2012-02-16 10:30:00,17.19,17.35,17.17,17.35,1193500.0,17.19,17.35,17.17,17.35,1193500.0
2012-02-16 10:40:00,17.33,17.39,17.29,17.32,828800.0,17.33,17.39,17.29,17.32,828800.0
2012-02-16 10:50:00,17.33,17.35,17.29,17.33,598500.0,17.33,17.35,17.29,17.33,598500.0
2012-02-16 11:00:00,17.34,17.34,17.29,17.29,350000.0,17.34,17.34,17.29,17.29,350000.0
2012-02-16 11:10:00,17.3,17.39,17.3,17.37,584500.0,17.3,17.39,17.3,17.37,584500.0
2012-02-16 11:20:00,17.37,17.56,17.35,17.52,1463700.0,17.37,17.56,17.35,17.52,1463700.0
2012-02-16 11:30:00,17.51,17.54,17.45,17.47,812700.0,17.51,17.54,17.45,17.47,812700.0
2012-02-16 11:40:00,17.48,17.48,17.41,17.41,435400.0,17.48,17.48,17.41,17.41,435400.0
2012-02-16 11:50:00,17.43,17.61,17.4,17.58,1335600.0,17.43,17.61,17.4,17.58,1335600.0
2012-02-16 12:00:00,17.59,17.73,17.5,17.6,3933300.0,17.59,17.73,17.5,17.6,3933300.0
2012-02-16 12:10:00,17.63,17.64,17.52,17.55,1510600.0,17.63,17.64,17.52,17.55,1510600.0
2012-02-16 12:20:00,17.55,17.59,17.5,17.52,746200.0,17.55,17.59,17.5,17.52,746200.0
2012-02-16 12:30:00,17.52,17.61,17.52,17.6,691600.0,17.52,17.61,17.52,17.6,691600.0
2012-02-16 12:40:00,17.6,17.61,17.54,17.57,469700.0,17.6,17.61,17.54,17.57,469700.0
2012-02-16 12:50:00,17.57,17.59,17.55,17.58,352100.0,17.57,17.59,17.55,17.58,352100.0
2012-02-16 13:00:00,17.58,17.59,17.55,17.55,252000.0,17.58,17.59,17.55,17.55,252000.0
2012-02-16 13:10:00,17.56,17.59,17.53,17.59,429100.0,17.56,17.59,17.53,17.59,429100.0
2012-02-16 13:20:00,17.58,17.59,17.56,17.57,238000.0,17.58,17.59,17.56,17.57,238000.0
2012-02-16 13:30:00,17.58,17.73,17.58,17.66,1244600.0,17.58,17.73,17.58,17.66,1244600.0
2012-02-16 13:40:00,17.66,17.67,17.57,17.58,1646400.0,17.66,17.67,17.57,17.58,1646400.0
2012-02-16 13:50:00,17.58,17.59,17.57,17.59,526400.0,17.58,17.59,17.57,17.59,526400.0
2012-02-16 14:00:00,17.58,17.59,17.49,17.5,1424500.0,17.58,17.59,17.49,17.5,1424500.0
2012-02-16 14:10:00,17.51,17.54,17.46,17.53,648200.0,17.51,17.54,17.46,17.53,648200.0
2012-02-16 14:20:00,17.52,17.52,17.49,17.51,430500.0,17.52,17.52,17.49,17.51,430500.0
2012-02-16 14:30:00,17.51,17.51,17.43,17.48,1117200.0,17.51,17.51,17.43,17.48,1117200.0
2012-02-16 14:40:00,17.49,17.52,17.44,17.52,740600.0,17.49,17.52,17.44,17.52,740600.0
2012-02-16 14:50:00,17.52,17.55,17.48,17.51,698600.0,17.52,17.55,17.48,17.51,698600.0
2012-02-16 15:00:00,17.52,17.58,17.51,17.55,434000.0,17.52,17.58,17.51,17.55,434000.0
2012-02-16 15:10:00,17.56,17.56,17.47,17.52,432600.0,17.56,17.56,17.47,17.52,432600.0
2012-02-16 15:20:00,17.52,17.56,17.51,17.56,527100.0,17.52,17.56,17.51,17.56,527100.0
2012-02-16 15:30:00,17.56,17.58,17.53,17.55,673400.0,17.56,17.58,17.53,17.55,673400.0
2012-02-16 15:40:00,17.56,17.57,17.53,17.53,951300.0,17.56,17.57,17.53,17.53,951300.0
2012-02-16 15:50:00,17.53,17.54,17.41,17.43,3589600.0,17.53,17.54,17.41,17.43,3589600.0
2012-02-17 09:30:00,17.45,17.55,17.32,17.38,2273600.0,17.45,17.55,17.32,17.38,2273600.0
2012-02-17 09:40:00,17.39,17.39,17.3,17.35,1239000.0,17.39,17.39,17.3,17.35,1239000.0
2012-02-17 09:50:00,17.36,17.47,17.36,17.43,1222200.0,17.36,17.47,17.36,17.43,1222200.0
2012-02-17 10:00:00,17.44,17.47,17.39,17.44,560700.0,17.44,17.47,17.39,17.44,560700.0
2012-02-17 10:10:00,17.44,17.5,17.41,17.44,1206100.0,17.44,17.5,17.41,17.44,1206100.0
2012-02-17 10:20:00,17.44,17.47,17.39,17.47,555100.0,17.44,17.47,17.39,17.47,555100.0
2012-02-17 10:30:00,17.46,17.52,17.43,17.45,886200.0,17.46,17.52,17.43,17.45,886200.0
2012-02-17 10:40:00,17.46,17.47,17.43,17.47,502600.0,17.46,17.47,17.43,17.47,502600.0
2012-02-17 10:50:00,17.47,17.49,17.44,17.44,563500.0,17.47,17.49,17.44,17.44,563500.0
2012-02-17 11:00:00,17.44,17.46,17.34,17.36,961800.0,17.44,17.46,17.34,17.36,961800.0
2012-02-17 11:10:00,17.36,17.38,17.15,17.27,2336600.0,17.36,17.38,17.15,17.27,2336600.0
2012-02-17 11:20:00,17.26,17.31,17.17,17.25,880600.0,17.26,17.31,17.17,17.25,880600.0
2012-02-17 11:30:00,17.25,17.27,17.2,17.27,576100.0,17.25,17.27,17.2,17.27,576100.0
2012-02-17 11:40:00,17.28,17.28,17.24,17.25,454300.0,17.28,17.28,17.24,17.25,454300.0
2012-02-17 11:50:00,17.27,17.31,17.24,17.3,315700.0,17.27,17.31,17.24,17.3,315700.0
2012-02-17 12:00:00,17.3,17.34,17.29,17.32,455700.0,17.3,17.34,17.29,17.32,455700.0
2012-02-17 12:10:00,17.31,17.41,17.3,17.38,737800.0,17.31,17.41,17.3,17.38,737800.0
2012-02-17 12:20:00,17.38,17.38,17.32,17.32,536200.0,17.38,17.38,17.32,17.32,536200.0
2012-02-17 12:30:00,17.32,17.35,17.26,17.29,373100.0,17.32,17.35,17.26,17.29,373100.0
2012-02-17 12:40:00,17.29,17.32,17.28,17.31,202300.0,17.29,17.32,17.28,17.31,202300.0
2012-02-17 12:50:00,17.3,17.3,17.24,17.29,331100.0,17.3,17.3,17.24,17.29,331100.0
2012-02-17 13:00:00,17.29,17.35,17.27,17.31,151200.0,17.29,17.35,17.27,17.31,151200.0
2012-02-17 13:10:00,17.31,17.37,17.31,17.35,227500.0,17.31,17.37,17.31,17.35,227500.0
2012-02-17 13:20:00,17.35,17.39,17.34,17.36,494200.0,17.35,17.39,17.34,17.36,494200.0
2012-02-17 13:30:00,17.35,17.36,17.3,17.34,252700.0,17.35,17.36,17.3,17.34,252700.0
2012-02-17 13:40:00,17.34,17.36,17.33,17.35,167300.0,17.34,17.36,17.33,17.35,167300.0
2012-02-17 13:50:00,17.35,17.36,17.31,17.32,440300.0,17.35,17.36,17.31,17.32,440300.0
2012-02-17 14:00:00,17.33,17.33,17.32,17.33,149100.0,17.33,17.33,17.32,17.33,149100.0
2012-02-17 14:10:00,17.34,17.35,17.29,17.3,300300.0,17.34,17.35,17.29,17.3,300300.0
2012-02-17 14:20:00,17.31,17.35,17.3,17.34,169400.0,17.31,17.35,17.3,17.34,169400.0
2012-02-17 14:30:00,17.34,17.4,17.34,17.39,791700.0,17.34,17.4,17.34,17.39,791700.0
2012-02-17 14:40:00,17.39,17.39,17.36,17.38,303800.0,17.39,17.39,17.36,17.38,303800.0
2012-02-17 14:50:00,17.39,17.39,17.36,17.38,283500.0,17.39,17.39,17.36,17.38,283500.0
2012-02-17 15:00:00,17.37,17.37,17.32,17.33,541800.0,17.37,17.37,17.32,17.33,541800.0
2012-02-17 15:10:00,17.33,17.38,17.32,17.37,462700.0,17.33,17.38,17.32,17.37,462700.0
2012-02-17 15:20:00,17.37,17.4,17.35,17.38,541800.0,17.37,17.4,17.35,17.38,541800.0
2012-02-17 15:30:00,17.38,17.4,17.36,17.4,383600.0,17.38,17.4,17.36,17.4,383600.0
2012-02-17 15:40:00,17.39,17.45,17.39,17.4,1050700.0,17.39,17.45,17.39,17.4,1050700.0
2012-02-17 15:50:00,17.41,17.41,17.37,17.4,1138900.0,17.41,17.41,17.37,17.4,1138900.0
2012-02-21 09:30:00,17.69,18.02,17.61,18.01,4137700.0,17.69,18.02,17.61,18.01,4137700.0
2012-02-21 09:40:00,18.02,18.02,17.77,17.77,1961400.0,18.02,18.02,17.77,17.77,1961400.0
2012-02-21 09:50:00,17.77,17.88,17.73,17.78,1567300.0,17.77,17.88,17.73,17.78,1567300.0
2012-02-21 10:00:00,17.77,17.92,17.76,17.8,1675800.0,17.77,17.92,17.76,17.8,1675800.0
2012-02-21 10:10:00,17.81,17.86,17.79,17.79,791000.0,17.81,17.86,17.79,17.79,791000.0
2012-02-21 10:20:00,17.79,17.82,17.71,17.8,970900.0,17.79,17.82,17.71,17.8,970900.0
2012-02-21 10:30:00,17.8,17.82,17.76,17.78,648200.0,17.8,17.82,17.76,17.78,648200.0
2012-02-21 10:40:00,17.77,17.79,17.65,17.7,977900.0,17.77,17.79,17.65,17.7,977900.0
2012-02-21 10:50:00,17.69,17.72,17.65,17.66,590100.0,17.69,17.72,17.65,17.66,590100.0
2012-02-21 11:00:00,17.66,17.73,17.65,17.72,550200.0,17.66,17.73,17.65,17.72,550200.0
2012-02-21 11:10:00,17.72,17.83,17.69,17.82,779100.0,17.72,17.83,17.69,17.82,779100.0
2012-02-21 11:20:00,17.82,17.86,17.79,17.84,806400.0,17.82,17.86,17.79,17.84,806400.0
2012-02-21 11:30:00,17.85,17.92,17.8,17.87,980700.0,17.85,17.92,17.8,17.87,980700.0
2012-02-21 11:40:00,17.86,17.92,17.85,17.86,611800.0,17.86,17.92,17.85,17.86,611800.0
2012-02-21 11:50:00,17.86,17.88,17.83,17.86,302400.0,17.86,17.88,17.83,17.86,302400.0
2012-02-21 12:00:00,17.85,17.87,17.79,17.85,482300.0,17.85,17.87,17.79,17.85,482300.0
2012-02-21 12:10:00,17.85,17.87,17.84,17.86,284900.0,17.85,17.87,17.84,17.86,284900.0
2012-02-21 12:20:00,17.85,17.87,17.83,17.85,270200.0,17.85,17.87,17.83,17.85,270200.0
2012-02-21 12:30:00,17.85,17.91,17.85,17.9,293300.0,17.85,17.91,17.85,17.9,293300.0
2012-02-21 12:40:00,17.9,17.94,17.24,17.42,7995400.0,17.9,17.94,17.24,17.42,7995400.0
2012-02-21 12:50:00,17.42,17.43,16.89,16.98,9934400.0,17.42,17.43,16.89,16.98,9934400.0
2012-02-21 13:00:00,16.97,17.1,16.97,17.07,3896200.0,16.97,17.1,16.97,17.07,3896200.0
2012-02-21 13:10:00,17.07,17.15,16.97,16.99,3812900.0,17.07,17.15,16.97,16.99,3812900.0
2012-02-21 13:20:00,16.99,17.03,16.88,16.95,3420900.0,16.99,17.03,16.88,16.95,3420900.0
2012-02-21 13:30:00,16.95,17.14,16.9,17.08,2748200.0,16.95,17.14,16.9,17.08,2748200.0
2012-02-21 13:40:00,17.09,17.09,16.98,17.05,1354500.0,17.09,17.09,16.98,17.05,1354500.0
2012-02-21 13:50:00,17.06,17.11,17.0,17.07,860300.0,17.06,17.11,17.0,17.07,860300.0
2012-02-21 14:00:00,17.06,17.09,16.88,16.9,2289000.0,17.06,17.09,16.88,16.9,2289000.0
2012-02-21 14:10:00,16.89,16.91,16.79,16.85,3259900.0,16.89,16.91,16.79,16.85,3259900.0
2012-02-21 14:20:00,16.85,16.91,16.83,16.88,1145900.0,16.85,16.91,16.83,16.88,1145900.0
2012-02-21 14:30:00,16.87,16.89,16.79,16.8,2199400.0,16.87,16.89,16.79,16.8,2199400.0
2012-02-21 14:40:00,16.8,16.89,16.8,16.84,1183700.0,16.8,16.89,16.8,16.84,1183700.0
2012-02-21 14:50:00,16.84,17.02,16.81,16.98,1872500.0,16.84,17.02,16.81,16.98,1872500.0
2012-02-21 15:00:00,16.97,17.01,16.93,16.94,1587600.0,16.97,17.01,16.93,16.94,1587600.0
2012-02-21 15:10:00,16.95,16.96,16.82,16.86,1625400.0,16.95,16.96,16.82,16.86,1625400.0
2012-02-21 15:20:00,16.84,16.86,16.7,16.76,3054800.0,16.84,16.86,16.7,16.76,3054800.0
2012-02-21 15:30:00,16.77,16.79,16.67,16.73,2119600.0,16.77,16.79,16.67,16.73,2119600.0
2012-02-21 15:40:00,16.73,16.78,16.7,16.73,1556100.0,16.73,16.78,16.7,16.73,1556100.0
2012-02-21 15:50:00,16.72,16.78,16.71,16.76,2513000.0,16.72,16.78,16.71,16.76,2513000.0
2012-02-22 09:30:00,16.42,16.43,15.96,16.09,9223200.0,16.42,16.43,15.96,16.09,9223200.0
2012-02-22 09:40:00,16.1,16.17,15.96,16.05,4491900.0,16.1,16.17,15.96,16.05,4491900.0
2012-02-22 09:50:00,16.05,16.23,16.04,16.09,3320100.0,16.05,16.23,16.04,16.09,3320100.0
2012-02-22 10:00:00,16.07,16.12,15.94,15.94,3498600.0,16.07,16.12,15.94,15.94,3498600.0
2012-02-22 10:10:00,15.94,16.05,15.9,15.99,3334100.0,15.94,16.05,15.9,15.99,3334100.0
2012-02-22 10:20:00,15.98,16.07,15.95,16.02,1880900.0,15.98,16.07,15.95,16.02,1880900.0
2012-02-22 10:30:00,16.02,16.03,15.93,15.93,1343300.0,16.02,16.03,15.93,15.93,1343300.0
2012-02-22 10:40:00,15.93,15.98,15.83,15.97,3067400.0,15.93,15.98,15.83,15.97,3067400.0
2012-02-22 10:50:00,15.98,16.0,15.93,15.97,1457400.0,15.98,16.0,15.93,15.97,1457400.0
2012-02-22 11:00:00,15.99,16.06,15.98,16.05,1589000.0,15.99,16.06,15.98,16.05,1589000.0
2012-02-22 11:10:00,16.05,16.11,15.98,16.08,1740200.0,16.05,16.11,15.98,16.08,1740200.0
2012-02-22 11:20:00,16.07,16.15,15.99,16.02,2360400.0,16.07,16.15,15.99,16.02,2360400.0
2012-02-22 11:30:00,16.03,16.04,15.97,16.0,1033200.0,16.03,16.04,15.97,16.0,1033200.0
2012-02-22 11:40:00,16.0,16.01,15.93,15.95,1379700.0,16.0,16.01,15.93,15.95,1379700.0
2012-02-22 11:50:00,15.94,15.96,15.8,15.87,2516500.0,15.94,15.96,15.8,15.87,2516500.0
2012-02-22 12:00:00,15.87,15.87,15.59,15.64,4390400.0,15.87,15.87,15.59,15.64,4390400.0
2012-02-22 12:10:00,15.63,15.74,15.6,15.61,2435300.0,15.63,15.74,15.6,15.61,2435300.0
2012-02-22 12:20:00,15.6,15.68,15.54,15.68,2956800.0,15.6,15.68,15.54,15.68,2956800.0
2012-02-22 12:30:00,15.68,15.71,15.59,15.63,1915200.0,15.68,15.71,15.59,15.63,1915200.0
2012-02-22 12:40:00,15.63,15.65,15.59,15.61,888300.0,15.63,15.65,15.59,15.61,888300.0
2012-02-22 12:50:00,15.63,15.64,15.51,15.59,2087400.0,15.63,15.64,15.51,15.59,2087400.0
2012-02-22 13:00:00,15.59,15.64,15.54,15.61,952700.0,15.59,15.64,15.54,15.61,952700.0
2012-02-22 13:10:00,15.62,15.7,15.57,15.67,1607200.0,15.62,15.7,15.57,15.67,1607200.0
2012-02-22 13:20:00,15.67,15.87,15.67,15.86,3241700.0,15.67,15.87,15.67,15.86,3241700.0
2012-02-22 13:30:00,15.86,15.96,15.83,15.87,3269700.0,15.86,15.96,15.83,15.87,3269700.0
2012-02-22 13:40:00,15.88,15.91,15.84,15.86,1714300.0,15.88,15.91,15.84,15.86,1714300.0
2012-02-22 13:50:00,15.85,15.91,15.85,15.91,1406300.0,15.85,15.91,15.85,15.91,1406300.0
2012-02-22 14:00:00,15.91,15.94,15.86,15.92,1669500.0,15.91,15.94,15.86,15.92,1669500.0
2012-02-22 14:10:00,15.92,16.05,15.91,16.0,2930900.0,15.92,16.05,15.91,16.0,2930900.0
2012-02-22 14:20:00,16.01,16.04,15.91,15.96,1879500.0,16.01,16.04,15.91,15.96,1879500.0
2012-02-22 14:30:00,15.96,15.97,15.87,15.9,1218700.0,15.96,15.97,15.87,15.9,1218700.0
2012-02-22 14:40:00,15.9,15.93,15.86,15.9,1115800.0,15.9,15.93,15.86,15.9,1115800.0
2012-02-22 14:50:00,15.9,15.91,15.88,15.9,816900.0,15.9,15.91,15.88,15.9,816900.0
2012-02-22 15:00:00,15.89,16.02,15.89,15.98,1547000.0,15.89,16.02,15.89,15.98,1547000.0
2012-02-22 15:10:00,15.97,16.01,15.96,16.0,961800.0,15.97,16.01,15.96,16.0,961800.0
2012-02-22 15:20:00,15.99,16.03,15.97,16.01,1383900.0,15.99,16.03,15.97,16.01,1383900.0
2012-02-22 15:30:00,16.01,16.11,15.99,16.04,2451400.0,16.01,16.11,15.99,16.04,2451400.0
2012-02-22 15:40:00,16.04,16.1,16.03,16.06,1598800.0,16.04,16.1,16.03,16.06,1598800.0
2012-02-22 15:50:00,16.06,16.09,16.03,16.06,2996700.0,16.06,16.09,16.03,16.06,2996700.0
2012-02-23 09:30:00,15.94,16.17,15.91,16.04,3244500.0,15.94,16.17,15.91,16.04,3244500.0
2012-02-23 09:40:00,16.02,16.31,16.02,16.26,3721900.0,16.02,16.31,16.02,16.26,3721900.0
2012-02-23 09:50:00,16.26,16.29,16.11,16.18,2133600.0,16.26,16.29,16.11,16.18,2133600.0
2012-02-23 10:00:00,16.18,16.28,16.1,16.25,1327900.0,16.18,16.28,16.1,16.25,1327900.0
2012-02-23 10:10:00,16.26,16.26,16.12,16.15,1267700.0,16.26,16.26,16.12,16.15,1267700.0
2012-02-23 10:20:00,16.15,16.18,16.11,16.14,655200.0,16.15,16.18,16.11,16.14,655200.0
2012-02-23 10:30:00,16.14,16.17,16.14,16.15,399000.0,16.14,16.17,16.14,16.15,399000.0
2012-02-23 10:40:00,16.15,16.2,16.13,16.17,502600.0,16.15,16.2,16.13,16.17,502600.0
2012-02-23 10:50:00,16.16,16.25,16.14,16.19,855400.0,16.16,16.25,16.14,16.19,855400.0
2012-02-23 11:00:00,16.19,16.22,16.16,16.19,603400.0,16.19,16.22,16.16,16.19,603400.0
2012-02-23 11:10:00,16.19,16.21,16.08,16.1,1079400.0,16.19,16.21,16.08,16.1,1079400.0
2012-02-23 11:20:00,16.1,16.13,15.96,16.0,1416100.0,16.1,16.13,15.96,16.0,1416100.0
2012-02-23 11:30:00,16.0,16.03,15.88,15.97,2231600.0,16.0,16.03,15.88,15.97,2231600.0
2012-02-23 11:40:00,15.98,16.05,15.96,15.97,708400.0,15.98,16.05,15.96,15.97,708400.0
2012-02-23 11:50:00,15.99,16.02,15.96,16.0,1106000.0,15.99,16.02,15.96,16.0,1106000.0
2012-02-23 12:00:00,15.99,16.03,15.96,16.03,714000.0,15.99,16.03,15.96,16.03,714000.0
2012-02-23 12:10:00,16.03,16.03,16.01,16.01,275100.0,16.03,16.03,16.01,16.01,275100.0
2012-02-23 12:20:00,16.01,16.21,16.01,16.13,1822100.0,16.01,16.21,16.01,16.13,1822100.0
2012-02-23 12:30:00,16.13,16.19,16.12,16.15,613900.0,16.13,16.19,16.12,16.15,613900.0
2012-02-23 12:40:00,16.16,16.16,16.09,16.11,615300.0,16.16,16.16,16.09,16.11,615300.0
2012-02-23 12:50:00,16.1,16.11,16.04,16.08,560700.0,16.1,16.11,16.04,16.08,560700.0
2012-02-23 13:00:00,16.08,16.1,16.05,16.07,636300.0,16.08,16.1,16.05,16.07,636300.0
2012-02-23 13:10:00,16.08,16.13,16.05,16.12,611800.0,16.08,16.13,16.05,16.12,611800.0
2012-02-23 13:20:00,16.11,16.12,16.06,16.06,315700.0,16.11,16.12,16.06,16.06,315700.0
2012-02-23 13:30:00,16.06,16.09,16.05,16.07,299600.0,16.06,16.09,16.05,16.07,299600.0
2012-02-23 13:40:00,16.07,16.1,16.02,16.06,449400.0,16.07,16.1,16.02,16.06,449400.0
2012-02-23 13:50:00,16.06,16.2,16.05,16.11,2264500.0,16.06,16.2,16.05,16.11,2264500.0
2012-02-23 14:00:00,16.1,16.12,16.06,16.07,805700.0,16.1,16.12,16.06,16.07,805700.0
2012-02-23 14:10:00,16.07,16.07,15.99,16.03,1301300.0,16.07,16.07,15.99,16.03,1301300.0
2012-02-23 14:20:00,16.03,16.09,16.03,16.07,290500.0,16.03,16.09,16.03,16.07,290500.0
2012-02-23 14:30:00,16.07,16.07,16.05,16.06,199500.0,16.07,16.07,16.05,16.06,199500.0
2012-02-23 14:40:00,16.07,16.09,16.06,16.07,298900.0,16.07,16.09,16.06,16.07,298900.0
2012-02-23 14:50:00,16.07,16.13,16.06,16.11,572600.0,16.07,16.13,16.06,16.11,572600.0
2012-02-23 15:00:00,16.11,16.15,16.08,16.12,520100.0,16.11,16.15,16.08,16.12,520100.0
2012-02-23 15:10:00,16.12,16.16,16.11,16.14,504000.0,16.12,16.16,16.11,16.14,504000.0
2012-02-23 15:20:00,16.14,16.15,16.08,16.1,604800.0,16.14,16.15,16.08,16.1,604800.0
2012-02-23 15:30:00,16.09,16.12,16.07,16.1,573300.0,16.09,16.12,16.07,16.1,573300.0
2012-02-23 15:40:00,16.08,16.12,16.07,16.11,625100.0,16.08,16.12,16.07,16.11,625100.0
2012-02-23 15:50:00,16.11,16.14,16.1,16.14,1472100.0,16.11,16.14,16.1,16.14,1472100.0
2012-02-24 09:30:00,16.13,16.28,16.09,16.26,1789900.0,16.13,16.28,16.09,16.26,1789900.0
2012-02-24 09:40:00,16.28,16.28,16.0,16.03,2292500.0,16.28,16.28,16.0,16.03,2292500.0
2012-02-24 09:50:00,16.03,16.1,16.02,16.04,767200.0,16.03,16.1,16.02,16.04,767200.0
2012-02-24 10:00:00,16.05,16.11,16.03,16.08,765100.0,16.05,16.11,16.03,16.08,765100.0
2012-02-24 10:10:00,16.08,16.11,16.05,16.05,722400.0,16.08,16.11,16.05,16.05,722400.0
2012-02-24 10:20:00,16.05,16.05,15.9,15.98,1539300.0,16.05,16.05,15.9,15.98,1539300.0
2012-02-24 10:30:00,15.97,16.09,15.97,16.05,921900.0,15.97,16.09,15.97,16.05,921900.0
2012-02-24 10:40:00,16.05,16.09,16.04,16.08,331800.0,16.05,16.09,16.04,16.08,331800.0
2012-02-24 10:50:00,16.08,16.11,16.03,16.04,476000.0,16.08,16.11,16.03,16.04,476000.0
2012-02-24 11:00:00,16.04,16.08,16.04,16.04,364700.0,16.04,16.08,16.04,16.04,364700.0
2012-02-24 11:10:00,16.04,16.08,16.01,16.06,353500.0,16.04,16.08,16.01,16.06,353500.0
2012-02-24 11:20:00,16.06,16.06,15.99,16.02,438900.0,16.06,16.06,15.99,16.02,438900.0
2012-02-24 11:30:00,16.03,16.04,15.98,16.02,420000.0,16.03,16.04,15.98,16.02,420000.0
2012-02-24 11:40:00,16.02,16.05,16.01,16.05,272300.0,16.02,16.05,16.01,16.05,272300.0
2012-02-24 11:50:00,16.05,16.08,16.04,16.08,427000.0,16.05,16.08,16.04,16.08,427000.0
2012-02-24 12:00:00,16.07,16.08,16.02,16.03,644000.0,16.07,16.08,16.02,16.03,644000.0
2012-02-24 12:10:00,16.04,16.04,15.96,15.98,548100.0,16.04,16.04,15.96,15.98,548100.0
2012-02-24 12:20:00,16.0,16.02,15.97,16.0,333200.0,16.0,16.02,15.97,16.0,333200.0
2012-02-24 12:30:00,16.01,16.02,15.98,15.99,213500.0,16.01,16.02,15.98,15.99,213500.0
2012-02-24 12:40:00,15.98,15.99,15.94,15.96,534100.0,15.98,15.99,15.94,15.96,534100.0
2012-02-24 12:50:00,15.95,15.99,15.94,15.94,603400.0,15.95,15.99,15.94,15.94,603400.0
2012-02-24 13:00:00,15.95,16.03,15.95,16.0,539700.0,15.95,16.03,15.95,16.0,539700.0
2012-02-24 13:10:00,15.99,16.01,15.98,15.99,413000.0,15.99,16.01,15.98,15.99,413000.0
2012-02-24 13:20:00,16.0,16.01,15.95,15.96,408800.0,16.0,16.01,15.95,15.96,408800.0
2012-02-24 13:30:00,15.96,15.97,15.94,15.95,567700.0,15.96,15.97,15.94,15.95,567700.0
2012-02-24 13:40:00,15.96,15.98,15.94,15.95,428400.0,15.96,15.98,15.94,15.95,428400.0
2012-02-24 13:50:00,15.95,15.98,15.95,15.96,430500.0,15.95,15.98,15.95,15.96,430500.0
2012-02-24 14:00:00,15.96,15.99,15.96,15.98,230300.0,15.96,15.99,15.96,15.98,230300.0
2012-02-24 14:10:00,15.98,16.0,15.95,15.96,459200.0,15.98,16.0,15.95,15.96,459200.0
2012-02-24 14:20:00,15.96,15.98,15.96,15.97,279300.0,15.96,15.98,15.96,15.97,279300.0
2012-02-24 14:30:00,15.96,15.98,15.95,15.97,432600.0,15.96,15.98,15.95,15.97,432600.0
2012-02-24 14:40:00,15.97,15.98,15.95,15.98,675500.0,15.97,15.98,15.95,15.98,675500.0
2012-02-24 14:50:00,15.98,15.98,15.96,15.96,473900.0,15.98,15.98,15.96,15.96,473900.0
2012-02-24 15:00:00,15.96,15.98,15.95,15.97,786100.0,15.96,15.98,15.95,15.97,786100.0
2012-02-24 15:10:00,15.98,15.98,15.96,15.98,812700.0,15.98,15.98,15.96,15.98,812700.0
2012-02-24 15:20:00,15.98,15.99,15.97,15.97,492800.0,15.98,15.99,15.97,15.97,492800.0
2012-02-24 15:30:00,15.97,15.98,15.96,15.96,1427300.0,15.97,15.98,15.96,15.96,1427300.0
2012-02-24 15:40:00,15.96,15.96,15.93,15.93,1001700.0,15.96,15.96,15.93,15.93,1001700.0
2012-02-24 15:50:00,15.93,15.96,15.92,15.95,1626100.0,15.93,15.96,15.92,15.95,1626100.0
2012-02-27 09:30:00,15.46,15.48,15.23,15.46,4183900.0,15.46,15.48,15.23,15.46,4183900.0
2012-02-27 09:40:00,15.45,15.56,15.38,15.48,2804900.0,15.45,15.56,15.38,15.48,2804900.0
2012-02-27 09:50:00,15.49,15.56,15.43,15.46,2055200.0,15.49,15.56,15.43,15.46,2055200.0
2012-02-27 10:00:00,15.47,15.51,15.39,15.46,2426900.0,15.47,15.51,15.39,15.46,2426900.0
2012-02-27 10:10:00,15.46,15.74,15.43,15.68,3337600.0,15.46,15.74,15.43,15.68,3337600.0
2012-02-27 10:20:00,15.69,15.77,15.63,15.69,1351000.0,15.69,15.77,15.63,15.69,1351000.0
2012-02-27 10:30:00,15.7,15.72,15.63,15.64,821100.0,15.7,15.72,15.63,15.64,821100.0
2012-02-27 10:40:00,15.64,15.7,15.56,15.63,1246000.0,15.64,15.7,15.56,15.63,1246000.0
2012-02-27 10:50:00,15.63,15.68,15.63,15.65,308700.0,15.63,15.68,15.63,15.65,308700.0
2012-02-27 11:00:00,15.64,15.68,15.53,15.58,837900.0,15.64,15.68,15.53,15.58,837900.0
2012-02-27 11:10:00,15.58,15.61,15.53,15.56,918400.0,15.58,15.61,15.53,15.56,918400.0
2012-02-27 11:20:00,15.55,15.67,15.55,15.64,1597400.0,15.55,15.67,15.55,15.64,1597400.0
2012-02-27 11:30:00,15.65,15.7,15.63,15.67,1687700.0,15.65,15.7,15.63,15.67,1687700.0
2012-02-27 11:40:00,15.67,15.68,15.63,15.66,529900.0,15.67,15.68,15.63,15.66,529900.0
2012-02-27 11:50:00,15.66,15.66,15.47,15.53,1169000.0,15.66,15.66,15.47,15.53,1169000.0
2012-02-27 12:00:00,15.53,15.59,15.51,15.54,425600.0,15.53,15.59,15.51,15.54,425600.0
2012-02-27 12:10:00,15.54,15.57,15.49,15.5,402500.0,15.54,15.57,15.49,15.5,402500.0
2012-02-27 12:20:00,15.49,15.51,15.47,15.49,704900.0,15.49,15.51,15.47,15.49,704900.0
2012-02-27 12:30:00,15.5,15.53,15.45,15.48,982800.0,15.5,15.53,15.45,15.48,982800.0
2012-02-27 12:40:00,15.48,15.53,15.45,15.45,791700.0,15.48,15.53,15.45,15.45,791700.0
2012-02-27 12:50:00,15.45,15.5,15.44,15.48,509600.0,15.45,15.5,15.44,15.48,509600.0
2012-02-27 13:00:00,15.49,15.49,15.47,15.48,654500.0,15.49,15.49,15.47,15.48,654500.0
2012-02-27 13:10:00,15.49,15.53,15.47,15.51,499800.0,15.49,15.53,15.47,15.51,499800.0
2012-02-27 13:20:00,15.51,15.57,15.47,15.5,782600.0,15.51,15.57,15.47,15.5,782600.0
2012-02-27 13:30:00,15.5,15.54,15.49,15.52,482300.0,15.5,15.54,15.49,15.52,482300.0
2012-02-27 13:40:00,15.52,15.53,15.5,15.51,398300.0,15.52,15.53,15.5,15.51,398300.0
2012-02-27 13:50:00,15.51,15.54,15.5,15.52,450100.0,15.51,15.54,15.5,15.52,450100.0
2012-02-27 14:00:00,15.52,15.66,15.52,15.66,779800.0,15.52,15.66,15.52,15.66,779800.0
2012-02-27 14:10:00,15.65,15.66,15.58,15.6,485100.0,15.65,15.66,15.58,15.6,485100.0
2012-02-27 14:20:00,15.6,15.6,15.55,15.6,402500.0,15.6,15.6,15.55,15.6,402500.0
2012-02-27 14:30:00,15.6,15.69,15.59,15.66,721700.0,15.6,15.69,15.59,15.66,721700.0
2012-02-27 14:40:00,15.66,15.69,15.62,15.65,685300.0,15.66,15.69,15.62,15.65,685300.0
2012-02-27 14:50:00,15.65,15.69,15.62,15.69,564900.0,15.65,15.69,15.62,15.69,564900.0
2012-02-27 15:00:00,15.68,15.71,15.66,15.7,859600.0,15.68,15.71,15.66,15.7,859600.0
2012-02-27 15:10:00,15.7,15.7,15.54,15.56,1466500.0,15.7,15.7,15.54,15.56,1466500.0
2012-02-27 15:20:00,15.56,15.58,15.5,15.53,1068200.0,15.56,15.58,15.5,15.53,1068200.0
2012-02-27 15:30:00,15.54,15.64,15.54,15.64,882700.0,15.54,15.64,15.54,15.64,882700.0
2012-02-27 15:40:00,15.64,15.67,15.6,15.65,967400.0,15.64,15.67,15.6,15.65,967400.0
2012-02-27 15:50:00,15.64,15.66,15.6,15.63,1836100.0,15.64,15.66,15.6,15.63,1836100.0
2012-02-28 09:30:00,15.5,15.74,15.44,15.73,1937600.0,15.5,15.74,15.44,15.73,1937600.0
2012-02-28 09:40:00,15.74,15.89,15.69,15.7,2023000.0,15.74,15.89,15.69,15.7,2023000.0
2012-02-28 09:50:00,15.71,15.91,15.69,15.88,1977500.0,15.71,15.91,15.69,15.88,1977500.0
2012-02-28 10:00:00,15.89,15.96,15.88,15.9,1639400.0,15.89,15.96,15.88,15.9,1639400.0
2012-02-28 10:10:00,15.9,16.03,15.89,15.99,1593200.0,15.9,16.03,15.89,15.99,1593200.0
2012-02-28 10:20:00,15.98,16.25,15.97,16.22,2887500.0,15.98,16.25,15.97,16.22,2887500.0
2012-02-28 10:30:00,16.22,16.34,16.19,16.25,2954000.0,16.22,16.34,16.19,16.25,2954000.0
2012-02-28 10:40:00,16.25,16.34,16.22,16.24,1700300.0,16.25,16.34,16.22,16.24,1700300.0
2012-02-28 10:50:00,16.24,16.24,16.16,16.19,965300.0,16.24,16.24,16.16,16.19,965300.0
2012-02-28 11:00:00,16.19,16.27,16.19,16.26,1680000.0,16.19,16.27,16.19,16.26,1680000.0
2012-02-28 11:10:00,16.26,16.33,16.2,16.25,1929200.0,16.26,16.33,16.2,16.25,1929200.0
2012-02-28 11:20:00,16.24,16.28,16.22,16.23,318500.0,16.24,16.28,16.22,16.23,318500.0
2012-02-28 11:30:00,16.23,16.24,16.16,16.18,827400.0,16.23,16.24,16.16,16.18,827400.0
2012-02-28 11:40:00,16.18,16.23,16.17,16.22,578900.0,16.18,16.23,16.17,16.22,578900.0
2012-02-28 11:50:00,16.21,16.23,16.16,16.19,658700.0,16.21,16.23,16.16,16.19,658700.0
2012-02-28 12:00:00,16.19,16.23,16.19,16.2,658700.0,16.19,16.23,16.19,16.2,658700.0
2012-02-28 12:10:00,16.2,16.24,16.18,16.22,807100.0,16.2,16.24,16.18,16.22,807100.0
2012-02-28 12:20:00,16.22,16.4,16.22,16.4,1555400.0,16.22,16.4,16.22,16.4,1555400.0
2012-02-28 12:30:00,16.4,16.41,16.27,16.36,1116500.0,16.4,16.41,16.27,16.36,1116500.0
2012-02-28 12:40:00,16.36,16.38,16.31,16.38,751800.0,16.36,16.38,16.31,16.38,751800.0
2012-02-28 12:50:00,16.38,16.39,16.31,16.34,578200.0,16.38,16.39,16.31,16.34,578200.0
2012-02-28 13:00:00,16.32,16.35,16.27,16.27,426300.0,16.32,16.35,16.27,16.27,426300.0
2012-02-28 13:10:00,16.27,16.29,16.23,16.23,658700.0,16.27,16.29,16.23,16.23,658700.0
2012-02-28 13:20:00,16.23,16.28,16.23,16.26,389900.0,16.23,16.28,16.23,16.26,389900.0
2012-02-28 13:30:00,16.26,16.26,16.19,16.23,534100.0,16.26,16.26,16.19,16.23,534100.0
2012-02-28 13:40:00,16.23,16.26,16.21,16.22,557200.0,16.23,16.26,16.21,16.22,557200.0
2012-02-28 13:50:00,16.21,16.23,16.17,16.21,641900.0,16.21,16.23,16.17,16.21,641900.0
2012-02-28 14:00:00,16.21,16.22,16.18,16.19,308700.0,16.21,16.22,16.18,16.19,308700.0
2012-02-28 14:10:00,16.19,16.2,16.14,16.16,492100.0,16.19,16.2,16.14,16.16,492100.0
2012-02-28 14:20:00,16.15,16.18,16.08,16.08,1139600.0,16.15,16.18,16.08,16.08,1139600.0
2012-02-28 14:30:00,16.08,16.16,16.08,16.12,597100.0,16.08,16.16,16.08,16.12,597100.0
2012-02-28 14:40:00,16.12,16.17,16.08,16.12,680400.0,16.12,16.17,16.08,16.12,680400.0
2012-02-28 14:50:00,16.12,16.15,16.09,16.12,547400.0,16.12,16.15,16.09,16.12,547400.0
2012-02-28 15:00:00,16.12,16.14,16.1,16.14,343700.0,16.12,16.14,16.1,16.14,343700.0
2012-02-28 15:10:00,16.14,16.15,16.12,16.13,629300.0,16.14,16.15,16.12,16.13,629300.0
2012-02-28 15:20:00,16.13,16.21,16.13,16.18,886900.0,16.13,16.21,16.13,16.18,886900.0
2012-02-28 15:30:00,16.17,16.2,16.16,16.2,636300.0,16.17,16.2,16.16,16.2,636300.0
2012-02-28 15:40:00,16.19,16.21,16.18,16.19,802200.0,16.19,16.21,16.18,16.19,802200.0
2012-02-28 15:50:00,16.19,16.21,16.17,16.19,1547700.0,16.19,16.21,16.17,16.19,1547700.0
2012-02-29 09:30:00,16.15,16.27,16.1,16.1,1722000.0,16.15,16.27,16.1,16.1,1722000.0
2012-02-29 09:40:00,16.1,16.13,15.94,16.11,1919400.0,16.1,16.13,15.94,16.11,1919400.0
2012-02-29 09:50:00,16.12,16.12,15.98,15.99,1132600.0,16.12,16.12,15.98,15.99,1132600.0
2012-02-29 10:00:00,15.99,16.01,15.9,15.99,1691200.0,15.99,16.01,15.9,15.99,1691200.0
2012-02-29 10:10:00,16.0,16.09,15.91,15.94,2696400.0,16.0,16.09,15.91,15.94,2696400.0
2012-02-29 10:20:00,15.93,15.99,15.88,15.95,1241800.0,15.93,15.99,15.88,15.95,1241800.0
2012-02-29 10:30:00,15.95,15.95,15.89,15.9,1581300.0,15.95,15.95,15.89,15.9,1581300.0
2012-02-29 10:40:00,15.91,15.91,15.79,15.83,1804600.0,15.91,15.91,15.79,15.83,1804600.0
2012-02-29 10:50:00,15.82,15.86,15.76,15.85,1035300.0,15.82,15.86,15.76,15.85,1035300.0
2012-02-29 11:00:00,15.85,15.9,15.8,15.84,915600.0,15.85,15.9,15.8,15.84,915600.0
2012-02-29 11:10:00,15.84,15.86,15.77,15.77,1138200.0,15.84,15.86,15.77,15.77,1138200.0
2012-02-29 11:20:00,15.77,15.83,15.76,15.78,533400.0,15.77,15.83,15.76,15.78,533400.0
2012-02-29 11:30:00,15.78,15.87,15.77,15.86,641200.0,15.78,15.87,15.77,15.86,641200.0
2012-02-29 11:40:00,15.86,15.87,15.81,15.83,484400.0,15.86,15.87,15.81,15.83,484400.0
2012-02-29 11:50:00,15.83,15.84,15.76,15.79,573300.0,15.83,15.84,15.76,15.79,573300.0
2012-02-29 12:00:00,15.79,15.83,15.77,15.81,467600.0,15.79,15.83,15.77,15.81,467600.0
2012-02-29 12:10:00,15.81,15.87,15.79,15.86,946400.0,15.81,15.87,15.79,15.86,946400.0
2012-02-29 12:20:00,15.86,15.9,15.84,15.9,349300.0,15.86,15.9,15.84,15.9,349300.0
2012-02-29 12:30:00,15.89,15.9,15.81,15.81,277200.0,15.89,15.9,15.81,15.81,277200.0
2012-02-29 12:40:00,15.81,15.81,15.71,15.77,952700.0,15.81,15.81,15.71,15.77,952700.0
2012-02-29 12:50:00,15.77,15.79,15.74,15.76,369600.0,15.77,15.79,15.74,15.76,369600.0
2012-02-29 13:00:00,15.76,15.78,15.74,15.76,335300.0,15.76,15.78,15.74,15.76,335300.0
2012-02-29 13:10:00,15.76,15.78,15.72,15.74,324100.0,15.76,15.78,15.72,15.74,324100.0
2012-02-29 13:20:00,15.73,15.76,15.72,15.72,238000.0,15.73,15.76,15.72,15.72,238000.0
2012-02-29 13:30:00,15.72,15.73,15.68,15.69,656600.0,15.72,15.73,15.68,15.69,656600.0
2012-02-29 13:40:00,15.69,15.76,15.69,15.73,432600.0,15.69,15.76,15.69,15.73,432600.0
2012-02-29 13:50:00,15.72,15.76,15.69,15.76,225400.0,15.72,15.76,15.69,15.76,225400.0
2012-02-29 14:00:00,15.75,15.81,15.72,15.76,434700.0,15.75,15.81,15.72,15.76,434700.0
2012-02-29 14:10:00,15.76,15.78,15.71,15.73,551600.0,15.76,15.78,15.71,15.73,551600.0
2012-02-29 14:20:00,15.73,15.78,15.72,15.78,585900.0,15.73,15.78,15.72,15.78,585900.0
2012-02-29 14:30:00,15.77,15.8,15.76,15.78,569800.0,15.77,15.8,15.76,15.78,569800.0
2012-02-29 14:40:00,15.78,15.86,15.77,15.84,820400.0,15.78,15.86,15.77,15.84,820400.0
2012-02-29 14:50:00,15.84,15.85,15.8,15.81,770700.0,15.84,15.85,15.8,15.81,770700.0
2012-02-29 15:00:00,15.8,15.84,15.79,15.82,1006600.0,15.8,15.84,15.79,15.82,1006600.0
2012-02-29 15:10:00,15.83,15.85,15.81,15.82,579600.0,15.83,15.85,15.81,15.82,579600.0
2012-02-29 15:20:00,15.81,15.82,15.76,15.8,642600.0,15.81,15.82,15.76,15.8,642600.0
2012-02-29 15:30:00,15.8,15.83,15.78,15.81,927500.0,15.8,15.83,15.78,15.81,927500.0
2012-02-29 15:40:00,15.81,15.84,15.8,15.81,837900.0,15.81,15.84,15.8,15.81,837900.0
2012-02-29 15:50:00,15.81,15.89,15.8,15.81,2004800.0,15.81,15.89,15.8,15.81,2004800.0
2012-03-01 09:30:00,15.65,15.91,15.5,15.73,2348500.0,15.65,15.91,15.5,15.73,2348500.0
2012-03-01 09:40:00,15.72,15.82,15.64,15.81,1562400.0,15.72,15.82,15.64,15.81,1562400.0
2012-03-01 09:50:00,15.78,15.81,15.66,15.69,1397900.0,15.78,15.81,15.66,15.69,1397900.0
2012-03-01 10:00:00,15.67,15.71,15.63,15.71,658700.0,15.67,15.71,15.63,15.71,658700.0
2012-03-01 10:10:00,15.71,15.74,15.67,15.72,888300.0,15.71,15.74,15.67,15.72,888300.0
2012-03-01 10:20:00,15.71,15.72,15.61,15.66,763700.0,15.71,15.72,15.61,15.66,763700.0
2012-03-01 10:30:00,15.67,15.67,15.55,15.58,1554000.0,15.67,15.67,15.55,15.58,1554000.0
2012-03-01 10:40:00,15.58,15.64,15.58,15.61,483000.0,15.58,15.64,15.58,15.61,483000.0
2012-03-01 10:50:00,15.61,15.71,15.6,15.68,793800.0,15.61,15.71,15.6,15.68,793800.0
2012-03-01 11:00:00,15.69,15.74,15.68,15.73,877800.0,15.69,15.74,15.68,15.73,877800.0
2012-03-01 11:10:00,15.74,15.85,15.73,15.79,1081500.0,15.74,15.85,15.73,15.79,1081500.0
2012-03-01 11:20:00,15.79,15.89,15.78,15.89,1183700.0,15.79,15.89,15.78,15.89,1183700.0
2012-03-01 11:30:00,15.89,15.89,15.84,15.87,570500.0,15.89,15.89,15.84,15.87,570500.0
2012-03-01 11:40:00,15.86,15.88,15.8,15.81,1157800.0,15.86,15.88,15.8,15.81,1157800.0
2012-03-01 11:50:00,15.84,15.98,15.8,15.93,1225700.0,15.84,15.98,15.8,15.93,1225700.0
2012-03-01 12:00:00,15.95,16.1,15.94,16.07,1488200.0,15.95,16.1,15.94,16.07,1488200.0
2012-03-01 12:10:00,16.07,16.07,16.01,16.04,669200.0,16.07,16.07,16.01,16.04,669200.0
2012-03-01 12:20:00,16.04,16.06,15.96,15.97,1240400.0,16.04,16.06,15.96,15.97,1240400.0
2012-03-01 12:30:00,15.96,16.04,15.96,16.01,272300.0,15.96,16.04,15.96,16.01,272300.0
2012-03-01 12:40:00,16.01,16.1,16.01,16.08,706300.0,16.01,16.1,16.01,16.08,706300.0
2012-03-01 12:50:00,16.08,16.08,16.0,16.01,485800.0,16.08,16.08,16.0,16.01,485800.0
2012-03-01 13:00:00,16.02,16.16,16.02,16.13,1049300.0,16.02,16.16,16.02,16.13,1049300.0
2012-03-01 13:10:00,16.14,16.2,16.12,16.18,756700.0,16.14,16.2,16.12,16.18,756700.0
2012-03-01 13:20:00,16.18,16.21,16.16,16.17,736400.0,16.18,16.21,16.16,16.17,736400.0
2012-03-01 13:30:00,16.18,16.21,16.14,16.17,884100.0,16.18,16.21,16.14,16.17,884100.0
2012-03-01 13:40:00,16.16,16.19,16.12,16.12,633500.0,16.16,16.19,16.12,16.12,633500.0
2012-03-01 13:50:00,16.14,16.14,16.11,16.14,476700.0,16.14,16.14,16.11,16.14,476700.0
2012-03-01 14:00:00,16.14,16.21,16.14,16.2,642600.0,16.14,16.21,16.14,16.2,642600.0
2012-03-01 14:10:00,16.18,16.21,16.17,16.19,464100.0,16.18,16.21,16.17,16.19,464100.0
2012-03-01 14:20:00,16.19,16.24,16.17,16.19,692300.0,16.19,16.24,16.17,16.19,692300.0
2012-03-01 14:30:00,16.19,16.22,16.13,16.14,674100.0,16.19,16.22,16.13,16.14,674100.0
2012-03-01 14:40:00,16.14,16.15,16.02,16.12,1180200.0,16.14,16.15,16.02,16.12,1180200.0
2012-03-01 14:50:00,16.12,16.19,16.11,16.15,800100.0,16.12,16.19,16.11,16.15,800100.0
2012-03-01 15:00:00,16.16,16.17,16.08,16.1,466900.0,16.16,16.17,16.08,16.1,466900.0
2012-03-01 15:10:00,16.11,16.18,16.04,16.05,763000.0,16.11,16.18,16.04,16.05,763000.0
2012-03-01 15:20:00,16.06,16.1,16.03,16.09,711900.0,16.06,16.1,16.03,16.09,711900.0
2012-03-01 15:30:00,16.09,16.1,16.04,16.06,815500.0,16.09,16.1,16.04,16.06,815500.0
2012-03-01 15:40:00,16.06,16.11,16.05,16.09,921900.0,16.06,16.11,16.05,16.09,921900.0
2012-03-01 15:50:00,16.09,16.13,16.09,16.11,1267700.0,16.09,16.13,16.09,16.11,1267700.0
2012-03-02 09:30:00,16.07,16.34,15.94,16.3,2009000.0,16.07,16.34,15.94,16.3,2009000.0
2012-03-02 09:40:00,16.29,16.41,16.26,16.29,1782200.0,16.29,16.41,16.26,16.29,1782200.0
2012-03-02 09:50:00,16.29,16.54,16.28,16.49,2287600.0,16.29,16.54,16.28,16.49,2287600.0
2012-03-02 10:00:00,16.49,16.49,16.33,16.39,1039500.0,16.49,16.49,16.33,16.39,1039500.0
2012-03-02 10:10:00,16.39,16.47,16.37,16.42,1206100.0,16.39,16.47,16.37,16.42,1206100.0
2012-03-02 10:20:00,16.41,16.51,16.4,16.44,793800.0,16.41,16.51,16.4,16.44,793800.0
2012-03-02 10:30:00,16.44,16.6,16.42,16.57,1779400.0,16.44,16.6,16.42,16.57,1779400.0
2012-03-02 10:40:00,16.57,16.63,16.54,16.57,1955800.0,16.57,16.63,16.54,16.57,1955800.0
2012-03-02 10:50:00,16.57,16.68,16.56,16.64,1787100.0,16.57,16.68,16.56,16.64,1787100.0
2012-03-02 11:00:00,16.64,16.83,16.63,16.83,2653000.0,16.64,16.83,16.63,16.83,2653000.0
2012-03-02 11:10:00,16.83,16.83,16.7,16.71,1831900.0,16.83,16.83,16.7,16.71,1831900.0
2012-03-02 11:20:00,16.72,16.76,16.7,16.72,811300.0,16.72,16.76,16.7,16.72,811300.0
2012-03-02 11:30:00,16.72,16.74,16.64,16.64,630700.0,16.72,16.74,16.64,16.64,630700.0
2012-03-02 11:40:00,16.64,16.67,16.59,16.6,2245600.0,16.64,16.67,16.59,16.6,2245600.0
2012-03-02 11:50:00,16.6,16.6,16.49,16.54,1183000.0,16.6,16.6,16.49,16.54,1183000.0
2012-03-02 12:00:00,16.52,16.53,16.39,16.48,1415400.0,16.52,16.53,16.39,16.48,1415400.0
2012-03-02 12:10:00,16.48,16.53,16.44,16.46,724500.0,16.48,16.53,16.44,16.46,724500.0
2012-03-02 12:20:00,16.47,16.53,16.46,16.5,513800.0,16.47,16.53,16.46,16.5,513800.0
2012-03-02 12:30:00,16.5,16.53,16.47,16.52,1073100.0,16.5,16.53,16.47,16.52,1073100.0
2012-03-02 12:40:00,16.53,16.54,16.49,16.5,313600.0,16.53,16.54,16.49,16.5,313600.0
2012-03-02 12:50:00,16.51,16.51,16.47,16.49,343000.0,16.51,16.51,16.47,16.49,343000.0
2012-03-02 13:00:00,16.49,16.51,16.47,16.5,114800.0,16.49,16.51,16.47,16.5,114800.0
2012-03-02 13:10:00,16.5,16.51,16.47,16.48,302400.0,16.5,16.51,16.47,16.48,302400.0
2012-03-02 13:20:00,16.49,16.49,16.44,16.47,329000.0,16.49,16.49,16.44,16.47,329000.0
2012-03-02 13:30:00,16.46,16.48,16.44,16.45,389900.0,16.46,16.48,16.44,16.45,389900.0
2012-03-02 13:40:00,16.45,16.52,16.44,16.49,563500.0,16.45,16.52,16.44,16.49,563500.0
2012-03-02 13:50:00,16.5,16.53,16.49,16.51,270900.0,16.5,16.53,16.49,16.51,270900.0
2012-03-02 14:00:00,16.5,16.51,16.47,16.5,384300.0,16.5,16.51,16.47,16.5,384300.0
2012-03-02 14:10:00,16.51,16.52,16.49,16.52,277900.0,16.51,16.52,16.49,16.52,277900.0
2012-03-02 14:20:00,16.52,16.59,16.48,16.5,1024100.0,16.52,16.59,16.48,16.5,1024100.0
2012-03-02 14:30:00,16.5,16.53,16.49,16.53,408800.0,16.5,16.53,16.49,16.53,408800.0
2012-03-02 14:40:00,16.53,16.57,16.41,16.41,1392300.0,16.53,16.57,16.41,16.41,1392300.0
2012-03-02 14:50:00,16.43,16.46,16.37,16.38,1318800.0,16.43,16.46,16.37,16.38,1318800.0
2012-03-02 15:00:00,16.39,16.46,16.38,16.45,522200.0,16.39,16.46,16.38,16.45,522200.0
2012-03-02 15:10:00,16.46,16.46,16.39,16.41,495600.0,16.46,16.46,16.39,16.41,495600.0
2012-03-02 15:20:00,16.41,16.44,16.41,16.43,431200.0,16.41,16.44,16.41,16.43,431200.0
2012-03-02 15:30:00,16.43,16.45,16.42,16.44,475300.0,16.43,16.45,16.42,16.44,475300.0
2012-03-02 15:40:00,16.44,16.45,16.42,16.42,1024100.0,16.44,16.45,16.42,16.42,1024100.0
2012-03-02 15:50:00,16.42,16.45,16.42,16.44,1379700.0,16.42,16.45,16.42,16.44,1379700.0
2012-03-05 09:30:00,16.36,16.65,16.36,16.51,1822800.0,16.36,16.65,16.36,16.51,1822800.0
2012-03-05 09:40:00,16.5,16.56,16.3,16.39,1405600.0,16.5,16.56,16.3,16.39,1405600.0
2012-03-05 09:50:00,16.39,16.47,16.33,16.43,1214500.0,16.39,16.47,16.33,16.43,1214500.0
2012-03-05 10:00:00,16.44,16.48,16.36,16.39,1248100.0,16.44,16.48,16.36,16.39,1248100.0
2012-03-05 10:10:00,16.39,16.41,16.26,16.29,771400.0,16.39,16.41,16.26,16.29,771400.0
2012-03-05 10:20:00,16.29,16.41,16.19,16.19,1460900.0,16.29,16.41,16.19,16.19,1460900.0
2012-03-05 10:30:00,16.19,16.24,16.16,16.18,599200.0,16.19,16.24,16.16,16.18,599200.0
2012-03-05 10:40:00,16.17,16.19,16.01,16.06,1434300.0,16.17,16.19,16.01,16.06,1434300.0
2012-03-05 10:50:00,16.06,16.11,16.05,16.08,540400.0,16.06,16.11,16.05,16.08,540400.0
2012-03-05 11:00:00,16.06,16.1,15.96,15.98,781200.0,16.06,16.1,15.96,15.98,781200.0
2012-03-05 11:10:00,15.99,16.05,15.95,15.99,771400.0,15.99,16.05,15.95,15.99,771400.0
2012-03-05 11:20:00,15.99,16.06,15.98,16.01,562100.0,15.99,16.06,15.98,16.01,562100.0
2012-03-05 11:30:00,16.0,16.06,15.96,16.02,486500.0,16.0,16.06,15.96,16.02,486500.0
2012-03-05 11:40:00,16.02,16.04,15.94,15.95,720300.0,16.02,16.04,15.94,15.95,720300.0
2012-03-05 11:50:00,15.95,16.0,15.94,15.95,577500.0,15.95,16.0,15.94,15.95,577500.0
2012-03-05 12:00:00,15.95,16.01,15.91,16.01,547400.0,15.95,16.01,15.91,16.01,547400.0
2012-03-05 12:10:00,16.0,16.02,15.94,15.95,375900.0,16.0,16.02,15.94,15.95,375900.0
2012-03-05 12:20:00,15.95,15.99,15.95,15.95,323400.0,15.95,15.99,15.95,15.95,323400.0
2012-03-05 12:30:00,15.95,15.97,15.94,15.96,235200.0,15.95,15.97,15.94,15.96,235200.0
2012-03-05 12:40:00,15.95,15.96,15.9,15.93,616700.0,15.95,15.96,15.9,15.93,616700.0
2012-03-05 12:50:00,15.92,15.94,15.89,15.93,393400.0,15.92,15.94,15.89,15.93,393400.0
2012-03-05 13:00:00,15.93,16.05,15.92,16.03,532700.0,15.93,16.05,15.92,16.03,532700.0
2012-03-05 13:10:00,16.02,16.07,16.0,16.06,582400.0,16.02,16.07,16.0,16.06,582400.0
2012-03-05 13:20:00,16.05,16.1,16.03,16.1,340200.0,16.05,16.1,16.03,16.1,340200.0
2012-03-05 13:30:00,16.1,16.11,16.02,16.02,269500.0,16.1,16.11,16.02,16.02,269500.0
2012-03-05 13:40:00,16.02,16.03,15.97,16.02,303100.0,16.02,16.03,15.97,16.02,303100.0
2012-03-05 13:50:00,16.03,16.03,15.97,15.98,225400.0,16.03,16.03,15.97,15.98,225400.0
2012-03-05 14:00:00,15.98,16.01,15.96,15.97,208600.0,15.98,16.01,15.96,15.97,208600.0
2012-03-05 14:10:00,15.98,15.99,15.96,15.97,262500.0,15.98,15.99,15.96,15.97,262500.0
2012-03-05 14:20:00,15.97,15.98,15.95,15.96,301700.0,15.97,15.98,15.95,15.96,301700.0
2012-03-05 14:30:00,15.96,15.96,15.91,15.93,588700.0,15.96,15.96,15.91,15.93,588700.0
2012-03-05 14:40:00,15.93,15.94,15.87,15.9,474600.0,15.93,15.94,15.87,15.9,474600.0
2012-03-05 14:50:00,15.9,15.92,15.87,15.89,494200.0,15.9,15.92,15.87,15.89,494200.0
2012-03-05 15:00:00,15.89,15.96,15.89,15.95,292600.0,15.89,15.96,15.89,15.95,292600.0
2012-03-05 15:10:00,15.95,15.96,15.86,15.88,858200.0,15.95,15.96,15.86,15.88,858200.0
2012-03-05 15:20:00,15.87,15.91,15.86,15.87,336700.0,15.87,15.91,15.86,15.87,336700.0
2012-03-05 15:30:00,15.88,15.91,15.84,15.85,770700.0,15.88,15.91,15.84,15.85,770700.0
2012-03-05 15:40:00,15.85,15.87,15.82,15.83,934500.0,15.85,15.87,15.82,15.83,934500.0
2012-03-05 15:50:00,15.83,15.85,15.82,15.83,1560300.0,15.83,15.85,15.82,15.83,1560300.0
2012-03-06 09:30:00,15.62,15.64,15.47,15.53,2072000.0,15.62,15.64,15.47,15.53,2072000.0
2012-03-06 09:40:00,15.52,15.56,15.39,15.43,1591100.0,15.52,15.56,15.39,15.43,1591100.0
2012-03-06 09:50:00,15.42,15.5,15.37,15.44,1066100.0,15.42,15.5,15.37,15.44,1066100.0
2012-03-06 10:00:00,15.46,15.46,15.34,15.37,1020600.0,15.46,15.46,15.34,15.37,1020600.0
2012-03-06 10:10:00,15.36,15.37,15.3,15.32,1244600.0,15.36,15.37,15.3,15.32,1244600.0
2012-03-06 10:20:00,15.33,15.39,15.26,15.39,1024100.0,15.33,15.39,15.26,15.39,1024100.0
2012-03-06 10:30:00,15.38,15.49,15.35,15.46,800800.0,15.38,15.49,15.35,15.46,800800.0
2012-03-06 10:40:00,15.46,15.61,15.45,15.58,942200.0,15.46,15.61,15.45,15.58,942200.0
2012-03-06 10:50:00,15.58,15.65,15.52,15.53,1075200.0,15.58,15.65,15.52,15.53,1075200.0
2012-03-06 11:00:00,15.53,15.59,15.48,15.59,606900.0,15.53,15.59,15.48,15.59,606900.0
2012-03-06 11:10:00,15.59,15.6,15.49,15.5,621600.0,15.59,15.6,15.49,15.5,621600.0
2012-03-06 11:20:00,15.5,15.54,15.49,15.51,599200.0,15.5,15.54,15.49,15.51,599200.0
2012-03-06 11:30:00,15.51,15.52,15.4,15.42,1111600.0,15.51,15.52,15.4,15.42,1111600.0
2012-03-06 11:40:00,15.42,15.48,15.4,15.42,667800.0,15.42,15.48,15.4,15.42,667800.0
2012-03-06 11:50:00,15.42,15.43,15.35,15.36,506800.0,15.42,15.43,15.35,15.36,506800.0
2012-03-06 12:00:00,15.36,15.36,15.29,15.35,1214500.0,15.36,15.36,15.29,15.35,1214500.0
2012-03-06 12:10:00,15.34,15.39,15.32,15.34,492100.0,15.34,15.39,15.32,15.34,492100.0
2012-03-06 12:20:00,15.34,15.34,15.3,15.31,595000.0,15.34,15.34,15.3,15.31,595000.0
2012-03-06 12:30:00,15.3,15.33,15.27,15.28,819000.0,15.3,15.33,15.27,15.28,819000.0
2012-03-06 12:40:00,15.28,15.31,15.24,15.25,625100.0,15.28,15.31,15.24,15.25,625100.0
2012-03-06 12:50:00,15.25,15.28,15.24,15.25,581700.0,15.25,15.28,15.24,15.25,581700.0
2012-03-06 13:00:00,15.25,15.33,15.25,15.29,517300.0,15.25,15.33,15.25,15.29,517300.0
2012-03-06 13:10:00,15.29,15.35,15.27,15.34,406000.0,15.29,15.35,15.27,15.34,406000.0
2012-03-06 13:20:00,15.34,15.34,15.29,15.31,333900.0,15.34,15.34,15.29,15.31,333900.0
2012-03-06 13:30:00,15.31,15.33,15.3,15.31,276500.0,15.31,15.33,15.3,15.31,276500.0
2012-03-06 13:40:00,15.31,15.33,15.28,15.3,324800.0,15.31,15.33,15.28,15.3,324800.0
2012-03-06 13:50:00,15.31,15.34,15.26,15.26,345800.0,15.31,15.34,15.26,15.26,345800.0
2012-03-06 14:00:00,15.27,15.29,15.2,15.21,716100.0,15.27,15.29,15.2,15.21,716100.0
2012-03-06 14:10:00,15.21,15.24,15.18,15.2,912100.0,15.21,15.24,15.18,15.2,912100.0
2012-03-06 14:20:00,15.2,15.22,15.14,15.19,887600.0,15.2,15.22,15.14,15.19,887600.0
2012-03-06 14:30:00,15.18,15.21,15.17,15.2,442400.0,15.18,15.21,15.17,15.2,442400.0
2012-03-06 14:40:00,15.2,15.23,15.2,15.23,420000.0,15.2,15.23,15.2,15.23,420000.0
2012-03-06 14:50:00,15.23,15.23,15.18,15.19,402500.0,15.23,15.23,15.18,15.19,402500.0
2012-03-06 15:00:00,15.19,15.29,15.19,15.28,800800.0,15.19,15.29,15.19,15.28,800800.0
2012-03-06 15:10:00,15.28,15.3,15.27,15.3,467600.0,15.28,15.3,15.27,15.3,467600.0
2012-03-06 15:20:00,15.3,15.3,15.27,15.29,381500.0,15.3,15.3,15.27,15.29,381500.0
2012-03-06 15:30:00,15.29,15.32,15.28,15.31,683900.0,15.29,15.32,15.28,15.31,683900.0
2012-03-06 15:40:00,15.3,15.33,15.29,15.32,987000.0,15.3,15.33,15.29,15.32,987000.0
2012-03-06 15:50:00,15.32,15.35,15.3,15.3,1431500.0,15.32,15.35,15.3,15.3,1431500.0
2012-03-07 09:30:00,15.9,15.92,15.59,15.61,4137000.0,15.9,15.92,15.59,15.61,4137000.0
2012-03-07 09:40:00,15.61,15.71,15.55,15.66,1913800.0,15.61,15.71,15.55,15.66,1913800.0
2012-03-07 09:50:00,15.66,15.85,15.65,15.75,2033500.0,15.66,15.85,15.65,15.75,2033500.0
2012-03-07 10:00:00,15.73,15.82,15.61,15.61,1759100.0,15.73,15.82,15.61,15.61,1759100.0
2012-03-07 10:10:00,15.61,15.69,15.52,15.57,1327900.0,15.61,15.69,15.52,15.57,1327900.0
2012-03-07 10:20:00,15.57,15.64,15.55,15.61,763700.0,15.57,15.64,15.55,15.61,763700.0
2012-03-07 10:30:00,15.62,15.63,15.46,15.47,1274700.0,15.62,15.63,15.46,15.47,1274700.0
2012-03-07 10:40:00,15.47,15.48,15.36,15.4,1565200.0,15.47,15.48,15.36,15.4,1565200.0
2012-03-07 10:50:00,15.4,15.46,15.39,15.44,850500.0,15.4,15.46,15.39,15.44,850500.0
2012-03-07 11:00:00,15.44,15.46,15.4,15.42,897400.0,15.44,15.46,15.4,15.42,897400.0
2012-03-07 11:10:00,15.43,15.59,15.42,15.57,1362900.0,15.43,15.59,15.42,15.57,1362900.0
2012-03-07 11:20:00,15.57,15.64,15.5,15.6,798000.0,15.57,15.64,15.5,15.6,798000.0
2012-03-07 11:30:00,15.6,15.6,15.55,15.56,521500.0,15.6,15.6,15.55,15.56,521500.0
2012-03-07 11:40:00,15.57,15.58,15.52,15.57,628600.0,15.57,15.58,15.52,15.57,628600.0
2012-03-07 11:50:00,15.57,15.58,15.44,15.48,996800.0,15.57,15.58,15.44,15.48,996800.0
2012-03-07 12:00:00,15.48,15.51,15.46,15.47,541100.0,15.48,15.51,15.46,15.47,541100.0
2012-03-07 12:10:00,15.47,15.5,15.43,15.45,858200.0,15.47,15.5,15.43,15.45,858200.0
2012-03-07 12:20:00,15.45,15.52,15.45,15.52,483000.0,15.45,15.52,15.45,15.52,483000.0
2012-03-07 12:30:00,15.52,15.53,15.44,15.46,518700.0,15.52,15.53,15.44,15.46,518700.0
2012-03-07 12:40:00,15.47,15.48,15.38,15.38,737100.0,15.47,15.48,15.38,15.38,737100.0
2012-03-07 12:50:00,15.38,15.41,15.34,15.38,798000.0,15.38,15.41,15.34,15.38,798000.0
2012-03-07 13:00:00,15.38,15.39,15.29,15.3,823200.0,15.38,15.39,15.29,15.3,823200.0
2012-03-07 13:10:00,15.3,15.47,15.11,15.21,5636400.0,15.3,15.47,15.11,15.21,5636400.0
2012-03-07 13:20:00,15.2,15.31,15.15,15.26,1581300.0,15.2,15.31,15.15,15.26,1581300.0
2012-03-07 13:30:00,15.25,15.26,15.16,15.18,1163400.0,15.25,15.26,15.16,15.18,1163400.0
2012-03-07 13:40:00,15.18,15.19,14.9,14.99,5164600.0,15.18,15.19,14.9,14.99,5164600.0
2012-03-07 13:50:00,14.99,15.06,14.96,14.97,2106300.0,14.99,15.06,14.96,14.97,2106300.0
2012-03-07 14:00:00,14.97,15.04,14.91,14.92,1668100.0,14.97,15.04,14.91,14.92,1668100.0
2012-03-07 14:10:00,14.94,14.94,14.79,14.82,3053400.0,14.94,14.94,14.79,14.82,3053400.0
2012-03-07 14:20:00,14.81,14.82,14.65,14.71,3966900.0,14.81,14.82,14.65,14.71,3966900.0
2012-03-07 14:30:00,14.71,14.88,14.69,14.87,3108000.0,14.71,14.88,14.69,14.87,3108000.0
2012-03-07 14:40:00,14.87,15.12,14.85,15.01,5903800.0,14.87,15.12,14.85,15.01,5903800.0
2012-03-07 14:50:00,15.02,15.11,14.95,14.97,2935100.0,15.02,15.11,14.95,14.97,2935100.0
2012-03-07 15:00:00,14.98,15.11,14.89,14.92,2137100.0,14.98,15.11,14.89,14.92,2137100.0
2012-03-07 15:10:00,14.89,14.99,14.84,14.98,1936200.0,14.89,14.99,14.84,14.98,1936200.0
2012-03-07 15:20:00,14.99,15.01,14.88,14.94,1609300.0,14.99,15.01,14.88,14.94,1609300.0
2012-03-07 15:30:00,14.95,15.04,14.94,14.96,1596700.0,14.95,15.04,14.94,14.96,1596700.0
2012-03-07 15:40:00,14.96,14.98,14.93,14.95,1030400.0,14.96,14.98,14.93,14.95,1030400.0
2012-03-07 15:50:00,14.96,15.06,14.95,15.03,3464300.0,14.96,15.06,14.95,15.03,3464300.0
2012-03-08 09:30:00,15.12,15.26,14.86,15.17,3856300.0,15.12,15.26,14.86,15.17,3856300.0
2012-03-08 09:40:00,15.18,15.24,14.96,14.97,2093700.0,15.18,15.24,14.96,14.97,2093700.0
2012-03-08 09:50:00,14.98,15.26,14.96,15.09,2240700.0,14.98,15.26,14.96,15.09,2240700.0
2012-03-08 10:00:00,15.1,15.17,15.07,15.14,896700.0,15.1,15.17,15.07,15.14,896700.0
2012-03-08 10:10:00,15.14,15.32,15.11,15.22,2850400.0,15.14,15.32,15.11,15.22,2850400.0
2012-03-08 10:20:00,15.22,15.3,15.18,15.25,2186800.0,15.22,15.3,15.18,15.25,2186800.0
2012-03-08 10:30:00,15.24,15.24,15.11,15.14,1190000.0,15.24,15.24,15.11,15.14,1190000.0
2012-03-08 10:40:00,15.14,15.14,15.02,15.07,1258600.0,15.14,15.14,15.02,15.07,1258600.0
2012-03-08 10:50:00,15.08,15.18,15.05,15.17,720300.0,15.08,15.18,15.05,15.17,720300.0
2012-03-08 11:00:00,15.18,15.18,15.11,15.17,592200.0,15.18,15.18,15.11,15.17,592200.0
2012-03-08 11:10:00,15.17,15.24,15.13,15.16,794500.0,15.17,15.24,15.13,15.16,794500.0
2012-03-08 11:20:00,15.18,15.18,15.1,15.13,443800.0,15.18,15.18,15.1,15.13,443800.0
2012-03-08 11:30:00,15.13,15.13,15.03,15.04,1194900.0,15.13,15.13,15.03,15.04,1194900.0
2012-03-08 11:40:00,15.04,15.07,14.97,14.97,1013600.0,15.04,15.07,14.97,14.97,1013600.0
2012-03-08 11:50:00,14.97,15.04,14.96,15.03,1076600.0,14.97,15.04,14.96,15.03,1076600.0
2012-03-08 12:00:00,15.03,15.17,15.02,15.12,1799000.0,15.03,15.17,15.02,15.12,1799000.0
2012-03-08 12:10:00,15.12,15.23,15.09,15.15,1570100.0,15.12,15.23,15.09,15.15,1570100.0
2012-03-08 12:20:00,15.15,15.18,15.12,15.14,942900.0,15.15,15.18,15.12,15.14,942900.0
2012-03-08 12:30:00,15.14,15.26,15.13,15.23,1217300.0,15.14,15.26,15.13,15.23,1217300.0
2012-03-08 12:40:00,15.22,15.24,15.15,15.15,475300.0,15.22,15.24,15.15,15.15,475300.0
2012-03-08 12:50:00,15.15,15.21,15.14,15.2,339500.0,15.15,15.21,15.14,15.2,339500.0
2012-03-08 13:00:00,15.2,15.31,15.19,15.31,1181600.0,15.2,15.31,15.19,15.31,1181600.0
2012-03-08 13:10:00,15.31,15.41,15.29,15.37,1484700.0,15.31,15.41,15.29,15.37,1484700.0
2012-03-08 13:20:00,15.38,15.39,15.31,15.35,626500.0,15.38,15.39,15.31,15.35,626500.0
2012-03-08 13:30:00,15.33,15.39,15.33,15.36,576100.0,15.33,15.39,15.33,15.36,576100.0
2012-03-08 13:40:00,15.35,15.4,15.34,15.39,667100.0,15.35,15.4,15.34,15.39,667100.0
2012-03-08 13:50:00,15.39,15.48,15.37,15.44,1190700.0,15.39,15.48,15.37,15.44,1190700.0
2012-03-08 14:00:00,15.44,15.45,15.38,15.41,496300.0,15.44,15.45,15.38,15.41,496300.0
2012-03-08 14:10:00,15.4,15.41,15.33,15.38,757400.0,15.4,15.41,15.33,15.38,757400.0
2012-03-08 14:20:00,15.37,15.42,15.36,15.4,457100.0,15.37,15.42,15.36,15.4,457100.0
2012-03-08 14:30:00,15.4,15.4,15.34,15.38,762300.0,15.4,15.4,15.34,15.38,762300.0
2012-03-08 14:40:00,15.38,15.41,15.37,15.38,361200.0,15.38,15.41,15.37,15.38,361200.0
2012-03-08 14:50:00,15.38,15.41,15.34,15.38,377300.0,15.38,15.41,15.34,15.38,377300.0
2012-03-08 15:00:00,15.38,15.39,15.34,15.36,444500.0,15.38,15.39,15.34,15.36,444500.0
2012-03-08 15:10:00,15.36,15.47,15.34,15.44,1083600.0,15.36,15.47,15.34,15.44,1083600.0
2012-03-08 15:20:00,15.44,15.44,15.39,15.41,649600.0,15.44,15.44,15.39,15.41,649600.0
2012-03-08 15:30:00,15.41,15.43,15.37,15.39,994700.0,15.41,15.43,15.37,15.39,994700.0
2012-03-08 15:40:00,15.39,15.49,15.39,15.48,1296400.0,15.39,15.49,15.39,15.48,1296400.0
2012-03-08 15:50:00,15.47,15.49,15.43,15.44,1808800.0,15.47,15.49,15.43,15.44,1808800.0
2012-03-09 09:30:00,15.29,15.36,15.11,15.2,2564800.0,15.29,15.36,15.11,15.2,2564800.0
2012-03-09 09:40:00,15.2,15.24,15.09,15.19,1299900.0,15.2,15.24,15.09,15.19,1299900.0
2012-03-09 09:50:00,15.18,15.35,15.17,15.24,2083900.0,15.18,15.35,15.17,15.24,2083900.0
2012-03-09 10:00:00,15.25,15.26,15.14,15.21,1052100.0,15.25,15.26,15.14,15.21,1052100.0
2012-03-09 10:10:00,15.22,15.48,15.21,15.32,2408000.0,15.22,15.48,15.21,15.32,2408000.0
2012-03-09 10:20:00,15.32,15.35,15.27,15.35,812000.0,15.32,15.35,15.27,15.35,812000.0
2012-03-09 10:30:00,15.34,15.44,15.34,15.39,1444100.0,15.34,15.44,15.34,15.39,1444100.0
2012-03-09 10:40:00,15.4,15.4,15.27,15.29,981400.0,15.4,15.4,15.27,15.29,981400.0
2012-03-09 10:50:00,15.29,15.36,15.27,15.36,603400.0,15.29,15.36,15.27,15.36,603400.0
2012-03-09 11:00:00,15.36,15.36,15.26,15.26,630000.0,15.36,15.36,15.26,15.26,630000.0
2012-03-09 11:10:00,15.26,15.31,15.26,15.3,651000.0,15.26,15.31,15.26,15.3,651000.0
2012-03-09 11:20:00,15.3,15.32,15.27,15.29,512400.0,15.3,15.32,15.27,15.29,512400.0
2012-03-09 11:30:00,15.29,15.31,15.28,15.29,499800.0,15.29,15.31,15.28,15.29,499800.0
2012-03-09 11:40:00,15.29,15.31,15.27,15.3,329000.0,15.29,15.31,15.27,15.3,329000.0
2012-03-09 11:50:00,15.31,15.39,15.3,15.36,831600.0,15.31,15.39,15.3,15.36,831600.0
2012-03-09 12:00:00,15.35,15.36,15.32,15.35,625100.0,15.35,15.36,15.32,15.35,625100.0
2012-03-09 12:10:00,15.35,15.43,15.33,15.43,448700.0,15.35,15.43,15.33,15.43,448700.0
2012-03-09 12:20:00,15.43,15.46,15.43,15.45,669900.0,15.43,15.46,15.43,15.45,669900.0
2012-03-09 12:30:00,15.45,15.53,15.45,15.52,1167600.0,15.45,15.53,15.45,15.52,1167600.0
2012-03-09 12:40:00,15.51,15.64,15.51,15.56,1421000.0,15.51,15.64,15.51,15.56,1421000.0
2012-03-09 12:50:00,15.56,15.61,15.54,15.58,714000.0,15.56,15.61,15.54,15.58,714000.0
2012-03-09 13:00:00,15.58,15.62,15.58,15.61,649600.0,15.58,15.62,15.58,15.61,649600.0
2012-03-09 13:10:00,15.61,15.69,15.61,15.61,933800.0,15.61,15.69,15.61,15.61,933800.0
2012-03-09 13:20:00,15.6,15.61,15.53,15.59,886900.0,15.6,15.61,15.53,15.59,886900.0
2012-03-09 13:30:00,15.58,15.75,15.58,15.72,1560300.0,15.58,15.75,15.58,15.72,1560300.0
2012-03-09 13:40:00,15.73,15.73,15.66,15.7,630000.0,15.73,15.73,15.66,15.7,630000.0
2012-03-09 13:50:00,15.7,15.7,15.63,15.66,487200.0,15.7,15.7,15.63,15.66,487200.0
2012-03-09 14:00:00,15.66,15.69,15.64,15.65,430500.0,15.66,15.69,15.64,15.65,430500.0
2012-03-09 14:10:00,15.65,15.65,15.59,15.59,701400.0,15.65,15.65,15.59,15.59,701400.0
2012-03-09 14:20:00,15.59,15.65,15.59,15.64,433300.0,15.59,15.65,15.59,15.64,433300.0
2012-03-09 14:30:00,15.64,15.65,15.63,15.64,422100.0,15.64,15.65,15.63,15.64,422100.0
2012-03-09 14:40:00,15.64,15.65,15.59,15.59,406000.0,15.64,15.65,15.59,15.59,406000.0
2012-03-09 14:50:00,15.6,15.63,15.57,15.59,818300.0,15.6,15.63,15.57,15.59,818300.0
2012-03-09 15:00:00,15.59,15.59,15.54,15.55,715400.0,15.59,15.59,15.54,15.55,715400.0
2012-03-09 15:10:00,15.56,15.56,15.54,15.55,319900.0,15.56,15.56,15.54,15.55,319900.0
2012-03-09 15:20:00,15.55,15.55,15.46,15.48,857500.0,15.55,15.55,15.46,15.48,857500.0
2012-03-09 15:30:00,15.48,15.55,15.46,15.54,694400.0,15.48,15.55,15.46,15.54,694400.0
2012-03-09 15:40:00,15.54,15.6,15.51,15.58,1199100.0,15.54,15.6,15.51,15.58,1199100.0
2012-03-09 15:50:00,15.58,15.6,15.55,15.59,1718500.0,15.58,15.6,15.55,15.59,1718500.0
2012-03-12 09:30:00,15.39,15.69,15.32,15.66,1703100.0,15.39,15.69,15.32,15.66,1703100.0
2012-03-12 09:40:00,15.66,15.82,15.64,15.7,1247400.0,15.66,15.82,15.64,15.7,1247400.0
2012-03-12 09:50:00,15.7,15.77,15.68,15.74,751100.0,15.7,15.77,15.68,15.74,751100.0
2012-03-12 10:00:00,15.74,15.74,15.48,15.53,1748600.0,15.74,15.74,15.48,15.53,1748600.0
2012-03-12 10:10:00,15.52,15.58,15.41,15.58,1600200.0,15.52,15.58,15.41,15.58,1600200.0
2012-03-12 10:20:00,15.58,15.62,15.46,15.49,841400.0,15.58,15.62,15.46,15.49,841400.0
2012-03-12 10:30:00,15.49,15.52,15.38,15.39,639100.0,15.49,15.52,15.38,15.39,639100.0
2012-03-12 10:40:00,15.39,15.49,15.38,15.44,1871100.0,15.39,15.49,15.38,15.44,1871100.0
2012-03-12 10:50:00,15.45,15.52,15.42,15.49,1349600.0,15.45,15.52,15.42,15.49,1349600.0
2012-03-12 11:00:00,15.49,15.55,15.47,15.5,1094800.0,15.49,15.55,15.47,15.5,1094800.0
2012-03-12 11:10:00,15.49,15.52,15.39,15.39,631400.0,15.49,15.52,15.39,15.39,631400.0
2012-03-12 11:20:00,15.39,15.42,15.36,15.41,672700.0,15.39,15.42,15.36,15.41,672700.0
2012-03-12 11:30:00,15.41,15.42,15.35,15.36,629300.0,15.41,15.42,15.35,15.36,629300.0
2012-03-12 11:40:00,15.36,15.36,15.26,15.29,1547700.0,15.36,15.36,15.26,15.29,1547700.0
2012-03-12 11:50:00,15.29,15.36,15.24,15.32,825300.0,15.29,15.36,15.24,15.32,825300.0
2012-03-12 12:00:00,15.32,15.33,15.27,15.29,483700.0,15.32,15.33,15.27,15.29,483700.0
2012-03-12 12:10:00,15.3,15.32,15.23,15.24,895300.0,15.3,15.32,15.23,15.24,895300.0
2012-03-12 12:20:00,15.25,15.27,15.18,15.21,1183700.0,15.25,15.27,15.18,15.21,1183700.0
2012-03-12 12:30:00,15.21,15.23,15.08,15.13,1628200.0,15.21,15.23,15.08,15.13,1628200.0
2012-03-12 12:40:00,15.13,15.19,15.13,15.16,604100.0,15.13,15.19,15.13,15.16,604100.0
2012-03-12 12:50:00,15.16,15.2,15.14,15.17,451500.0,15.16,15.2,15.14,15.17,451500.0
2012-03-12 13:00:00,15.18,15.18,15.1,15.11,729400.0,15.18,15.18,15.1,15.11,729400.0
2012-03-12 13:10:00,15.11,15.15,15.11,15.14,433300.0,15.11,15.15,15.11,15.14,433300.0
2012-03-12 13:20:00,15.14,15.19,15.13,15.17,452900.0,15.14,15.19,15.13,15.17,452900.0
2012-03-12 13:30:00,15.17,15.21,15.16,15.19,522200.0,15.17,15.21,15.16,15.19,522200.0
2012-03-12 13:40:00,15.2,15.2,15.14,15.15,497700.0,15.2,15.2,15.14,15.15,497700.0
2012-03-12 13:50:00,15.15,15.16,15.11,15.12,767200.0,15.15,15.16,15.11,15.12,767200.0
2012-03-12 14:00:00,15.12,15.17,15.12,15.14,443100.0,15.12,15.17,15.12,15.14,443100.0
2012-03-12 14:10:00,15.14,15.19,15.13,15.16,398300.0,15.14,15.19,15.13,15.16,398300.0
2012-03-12 14:20:00,15.16,15.17,15.13,15.13,343700.0,15.16,15.17,15.13,15.13,343700.0
2012-03-12 14:30:00,15.13,15.15,15.13,15.13,270200.0,15.13,15.15,15.13,15.13,270200.0
2012-03-12 14:40:00,15.13,15.17,15.13,15.15,247100.0,15.13,15.17,15.13,15.15,247100.0
2012-03-12 14:50:00,15.15,15.17,15.14,15.15,315000.0,15.15,15.17,15.14,15.15,315000.0
2012-03-12 15:00:00,15.15,15.17,15.14,15.16,326900.0,15.15,15.17,15.14,15.16,326900.0
2012-03-12 15:10:00,15.16,15.19,15.14,15.16,490000.0,15.16,15.19,15.14,15.16,490000.0
2012-03-12 15:20:00,15.16,15.19,15.16,15.16,370300.0,15.16,15.19,15.16,15.16,370300.0
2012-03-12 15:30:00,15.17,15.21,15.17,15.2,686000.0,15.17,15.21,15.17,15.2,686000.0
2012-03-12 15:40:00,15.2,15.21,15.17,15.19,1001700.0,15.2,15.21,15.17,15.19,1001700.0
2012-03-12 15:50:00,15.19,15.19,15.09,15.17,2833600.0,15.19,15.19,15.09,15.17,2833600.0
2012-03-13 09:30:00,15.41,15.61,15.39,15.49,3231200.0,15.41,15.61,15.39,15.49,3231200.0
2012-03-13 09:40:00,15.5,15.5,15.34,15.4,1687000.0,15.5,15.5,15.34,15.4,1687000.0
2012-03-13 09:50:00,15.39,15.44,15.29,15.36,1516200.0,15.39,15.44,15.29,15.36,1516200.0
2012-03-13 10:00:00,15.35,15.39,15.23,15.39,1451800.0,15.35,15.39,15.23,15.39,1451800.0
2012-03-13 10:10:00,15.39,15.39,15.33,15.33,681800.0,15.39,15.39,15.33,15.33,681800.0
2012-03-13 10:20:00,15.33,15.38,15.31,15.35,597800.0,15.33,15.38,15.31,15.35,597800.0
2012-03-13 10:30:00,15.35,15.37,15.27,15.33,665700.0,15.35,15.37,15.27,15.33,665700.0
2012-03-13 10:40:00,15.34,15.37,15.27,15.32,588000.0,15.34,15.37,15.27,15.32,588000.0
2012-03-13 10:50:00,15.32,15.35,15.31,15.33,520800.0,15.32,15.35,15.31,15.33,520800.0
2012-03-13 11:00:00,15.31,15.33,15.31,15.32,382200.0,15.31,15.33,15.31,15.32,382200.0
2012-03-13 11:10:00,15.32,15.33,15.29,15.31,276500.0,15.32,15.33,15.29,15.31,276500.0
2012-03-13 11:20:00,15.31,15.34,15.27,15.33,504000.0,15.31,15.34,15.27,15.33,504000.0
2012-03-13 11:30:00,15.32,15.35,15.31,15.34,584500.0,15.32,15.35,15.31,15.34,584500.0
2012-03-13 11:40:00,15.34,15.34,15.31,15.31,254800.0,15.34,15.34,15.31,15.31,254800.0
2012-03-13 11:50:00,15.31,15.33,15.31,15.31,434700.0,15.31,15.33,15.31,15.31,434700.0
2012-03-13 12:00:00,15.31,15.31,15.24,15.28,695100.0,15.31,15.31,15.24,15.28,695100.0
2012-03-13 12:10:00,15.28,15.29,15.2,15.27,863800.0,15.28,15.29,15.2,15.27,863800.0
2012-03-13 12:20:00,15.27,15.28,15.25,15.26,305900.0,15.27,15.28,15.25,15.26,305900.0
2012-03-13 12:30:00,15.27,15.27,15.19,15.2,431200.0,15.27,15.27,15.19,15.2,431200.0
2012-03-13 12:40:00,15.2,15.21,15.13,15.16,935900.0,15.2,15.21,15.13,15.16,935900.0
2012-03-13 12:50:00,15.16,15.19,15.16,15.16,515900.0,15.16,15.19,15.16,15.16,515900.0
2012-03-13 13:00:00,15.17,15.21,15.17,15.2,255500.0,15.17,15.21,15.17,15.2,255500.0
2012-03-13 13:10:00,15.2,15.21,15.16,15.21,559300.0,15.2,15.21,15.16,15.21,559300.0
2012-03-13 13:20:00,15.21,15.29,15.19,15.29,602700.0,15.21,15.29,15.19,15.29,602700.0
2012-03-13 13:30:00,15.26,15.27,15.23,15.23,324100.0,15.26,15.27,15.23,15.23,324100.0
2012-03-13 13:40:00,15.24,15.25,15.22,15.24,153300.0,15.24,15.25,15.22,15.24,153300.0
2012-03-13 13:50:00,15.24,15.24,15.18,15.19,217700.0,15.24,15.24,15.18,15.19,217700.0
2012-03-13 14:00:00,15.19,15.19,15.15,15.16,844200.0,15.19,15.19,15.15,15.16,844200.0
2012-03-13 14:10:00,15.16,15.19,15.13,15.19,756000.0,15.16,15.19,15.13,15.19,756000.0
2012-03-13 14:20:00,15.19,15.22,15.02,15.08,1656200.0,15.19,15.22,15.02,15.08,1656200.0
2012-03-13 14:30:00,15.08,15.14,15.08,15.12,582400.0,15.08,15.14,15.08,15.12,582400.0
2012-03-13 14:40:00,15.12,15.13,15.09,15.11,275100.0,15.12,15.13,15.09,15.11,275100.0
2012-03-13 14:50:00,15.11,15.11,15.04,15.08,914200.0,15.11,15.11,15.04,15.08,914200.0
2012-03-13 15:00:00,15.08,15.13,15.08,15.11,592900.0,15.08,15.13,15.08,15.11,592900.0
2012-03-13 15:10:00,15.11,15.2,15.11,15.19,830900.0,15.11,15.2,15.11,15.19,830900.0
2012-03-13 15:20:00,15.19,15.2,15.18,15.19,494200.0,15.19,15.2,15.18,15.19,494200.0
2012-03-13 15:30:00,15.19,15.21,15.15,15.16,790300.0,15.19,15.21,15.15,15.16,790300.0
2012-03-13 15:40:00,15.16,15.19,15.12,15.18,1157100.0,15.16,15.19,15.12,15.18,1157100.0
2012-03-13 15:50:00,15.19,15.21,15.17,15.19,1605100.0,15.19,15.21,15.17,15.19,1605100.0
2012-03-14 09:30:00,15.12,15.14,14.94,14.99,1695400.0,15.12,15.14,14.94,14.99,1695400.0
2012-03-14 09:40:00,14.99,15.13,14.94,15.07,1064000.0,14.99,15.13,14.94,15.07,1064000.0
2012-03-14 09:50:00,15.07,15.07,14.88,14.96,1724800.0,15.07,15.07,14.88,14.96,1724800.0
2012-03-14 10:00:00,14.96,14.96,14.81,14.93,2987600.0,14.96,14.96,14.81,14.93,2987600.0
2012-03-14 10:10:00,14.93,14.99,14.87,14.88,1244600.0,14.93,14.99,14.87,14.88,1244600.0
2012-03-14 10:20:00,14.9,14.97,14.89,14.93,1201200.0,14.9,14.97,14.89,14.93,1201200.0
2012-03-14 10:30:00,14.91,14.94,14.89,14.9,462700.0,14.91,14.94,14.89,14.9,462700.0
2012-03-14 10:40:00,14.9,14.92,14.81,14.83,997500.0,14.9,14.92,14.81,14.83,997500.0
2012-03-14 10:50:00,14.83,14.84,14.76,14.82,1675800.0,14.83,14.84,14.76,14.82,1675800.0
2012-03-14 11:00:00,14.82,14.92,14.79,14.92,865900.0,14.82,14.92,14.79,14.92,865900.0
2012-03-14 11:10:00,14.92,14.98,14.9,14.92,1339100.0,14.92,14.98,14.9,14.92,1339100.0
2012-03-14 11:20:00,14.92,14.95,14.86,14.9,819000.0,14.92,14.95,14.86,14.9,819000.0
2012-03-14 11:30:00,14.9,14.91,14.81,14.85,464800.0,14.9,14.91,14.81,14.85,464800.0
2012-03-14 11:40:00,14.85,14.87,14.81,14.86,544600.0,14.85,14.87,14.81,14.86,544600.0
2012-03-14 11:50:00,14.87,14.9,14.84,14.84,471100.0,14.87,14.9,14.84,14.84,471100.0
2012-03-14 12:00:00,14.84,14.84,14.79,14.79,653800.0,14.84,14.84,14.79,14.79,653800.0
2012-03-14 12:10:00,14.79,14.82,14.7,14.71,1324400.0,14.79,14.82,14.7,14.71,1324400.0
2012-03-14 12:20:00,14.71,14.79,14.71,14.78,985600.0,14.71,14.79,14.71,14.78,985600.0
2012-03-14 12:30:00,14.78,14.8,14.74,14.76,563500.0,14.78,14.8,14.74,14.76,563500.0
2012-03-14 12:40:00,14.77,14.78,14.74,14.78,338800.0,14.77,14.78,14.74,14.78,338800.0
2012-03-14 12:50:00,14.77,14.84,14.75,14.84,758100.0,14.77,14.84,14.75,14.84,758100.0
2012-03-14 13:00:00,14.84,14.87,14.81,14.83,599200.0,14.84,14.87,14.81,14.83,599200.0
2012-03-14 13:10:00,14.83,14.86,14.83,14.83,341600.0,14.83,14.86,14.83,14.83,341600.0
2012-03-14 13:20:00,14.83,14.89,14.83,14.87,686000.0,14.83,14.89,14.83,14.87,686000.0
2012-03-14 13:30:00,14.87,15.03,14.84,14.85,618100.0,14.87,15.03,14.84,14.85,618100.0
2012-03-14 13:40:00,14.85,14.86,14.83,14.85,379400.0,14.85,14.86,14.83,14.85,379400.0
2012-03-14 13:50:00,14.85,14.86,14.8,14.81,456400.0,14.85,14.86,14.8,14.81,456400.0
2012-03-14 14:00:00,14.81,14.85,14.8,14.83,341600.0,14.81,14.85,14.8,14.83,341600.0
2012-03-14 14:10:00,14.83,14.83,14.78,14.78,455700.0,14.83,14.83,14.78,14.78,455700.0
2012-03-14 14:20:00,14.79,14.8,14.77,14.78,408100.0,14.79,14.8,14.77,14.78,408100.0
2012-03-14 14:30:00,14.78,14.8,14.76,14.78,434000.0,14.78,14.8,14.76,14.78,434000.0
2012-03-14 14:40:00,14.78,14.84,14.77,14.83,307300.0,14.78,14.84,14.77,14.83,307300.0
2012-03-14 14:50:00,14.83,14.89,14.82,14.87,707000.0,14.83,14.89,14.82,14.87,707000.0
2012-03-14 15:00:00,14.87,14.89,14.83,14.87,562800.0,14.87,14.89,14.83,14.87,562800.0
2012-03-14 15:10:00,14.87,14.92,14.86,14.89,525700.0,14.87,14.92,14.86,14.89,525700.0
2012-03-14 15:20:00,14.91,14.97,14.9,14.93,1147300.0,14.91,14.97,14.9,14.93,1147300.0
2012-03-14 15:30:00,14.93,15.02,14.92,15.02,1890700.0,14.93,15.02,14.92,15.02,1890700.0
2012-03-14 15:40:00,15.01,15.03,14.97,15.01,1118600.0,15.01,15.03,14.97,15.01,1118600.0
2012-03-14 15:50:00,15.01,15.06,15.0,15.03,1825600.0,15.01,15.06,15.0,15.03,1825600.0
2012-03-15 09:30:00,15.05,15.26,15.0,15.22,1791300.0,15.05,15.26,15.0,15.22,1791300.0
2012-03-15 09:40:00,15.23,15.27,15.05,15.09,1628200.0,15.23,15.27,15.05,15.09,1628200.0
2012-03-15 09:50:00,15.1,15.21,15.1,15.14,1146600.0,15.1,15.21,15.1,15.14,1146600.0
2012-03-15 10:00:00,15.14,15.24,15.09,15.11,1243900.0,15.14,15.24,15.09,15.11,1243900.0
2012-03-15 10:10:00,15.09,15.15,15.06,15.15,805700.0,15.09,15.15,15.06,15.15,805700.0
2012-03-15 10:20:00,15.16,15.17,15.09,15.12,470400.0,15.16,15.17,15.09,15.12,470400.0
2012-03-15 10:30:00,15.13,15.2,15.12,15.15,543200.0,15.13,15.2,15.12,15.15,543200.0
2012-03-15 10:40:00,15.15,15.2,15.15,15.15,847000.0,15.15,15.2,15.15,15.15,847000.0
2012-03-15 10:50:00,15.15,15.34,15.11,15.33,2388400.0,15.15,15.34,15.11,15.33,2388400.0
2012-03-15 11:00:00,15.34,15.44,15.29,15.33,2377200.0,15.34,15.44,15.29,15.33,2377200.0
2012-03-15 11:10:00,15.33,15.37,15.31,15.35,654500.0,15.33,15.37,15.31,15.35,654500.0
2012-03-15 11:20:00,15.36,15.45,15.34,15.43,1470700.0,15.36,15.45,15.34,15.43,1470700.0
2012-03-15 11:30:00,15.43,15.49,15.41,15.46,1306200.0,15.43,15.49,15.41,15.46,1306200.0
2012-03-15 11:40:00,15.46,15.51,15.44,15.46,1339800.0,15.46,15.51,15.44,15.46,1339800.0
2012-03-15 11:50:00,15.46,15.51,15.4,15.43,973000.0,15.46,15.51,15.4,15.43,973000.0
2012-03-15 12:00:00,15.43,15.52,15.42,15.51,1020600.0,15.43,15.52,15.42,15.51,1020600.0
2012-03-15 12:10:00,15.52,15.55,15.46,15.52,704900.0,15.52,15.55,15.46,15.52,704900.0
2012-03-15 12:20:00,15.53,15.57,15.5,15.57,1003100.0,15.53,15.57,15.5,15.57,1003100.0
2012-03-15 12:30:00,15.57,15.57,15.54,15.56,802900.0,15.57,15.57,15.54,15.56,802900.0
2012-03-15 12:40:00,15.56,15.63,15.55,15.57,1231300.0,15.56,15.63,15.55,15.57,1231300.0
2012-03-15 12:50:00,15.56,15.63,15.52,15.56,630700.0,15.56,15.63,15.52,15.56,630700.0
2012-03-15 13:00:00,15.55,15.6,15.5,15.57,843500.0,15.55,15.6,15.5,15.57,843500.0
2012-03-15 13:10:00,15.57,15.58,15.53,15.54,431900.0,15.57,15.58,15.53,15.54,431900.0
2012-03-15 13:20:00,15.54,15.57,15.52,15.53,484400.0,15.54,15.57,15.52,15.53,484400.0
2012-03-15 13:30:00,15.54,15.55,15.51,15.51,567700.0,15.54,15.55,15.51,15.51,567700.0
2012-03-15 13:40:00,15.51,15.54,15.44,15.45,864500.0,15.51,15.54,15.44,15.45,864500.0
2012-03-15 13:50:00,15.44,15.48,15.41,15.43,689500.0,15.44,15.48,15.41,15.43,689500.0
2012-03-15 14:00:00,15.43,15.48,15.42,15.47,525000.0,15.43,15.48,15.42,15.47,525000.0
2012-03-15 14:10:00,15.48,15.53,15.45,15.52,350700.0,15.48,15.53,15.45,15.52,350700.0
2012-03-15 14:20:00,15.52,15.58,15.52,15.57,462000.0,15.52,15.58,15.52,15.57,462000.0
2012-03-15 14:30:00,15.57,15.67,15.56,15.63,1061200.0,15.57,15.67,15.56,15.63,1061200.0
2012-03-15 14:40:00,15.64,15.64,15.58,15.59,593600.0,15.64,15.64,15.58,15.59,593600.0
2012-03-15 14:50:00,15.6,15.64,15.59,15.6,326900.0,15.6,15.64,15.59,15.6,326900.0
2012-03-15 15:00:00,15.61,15.62,15.59,15.61,485800.0,15.61,15.62,15.59,15.61,485800.0
2012-03-15 15:10:00,15.61,15.64,15.6,15.63,707000.0,15.61,15.64,15.6,15.63,707000.0
2012-03-15 15:20:00,15.62,15.63,15.58,15.59,497000.0,15.62,15.63,15.58,15.59,497000.0
2012-03-15 15:30:00,15.6,15.72,15.59,15.7,1939000.0,15.6,15.72,15.59,15.7,1939000.0
2012-03-15 15:40:00,15.7,15.81,15.69,15.74,2025800.0,15.7,15.81,15.69,15.74,2025800.0
2012-03-15 15:50:00,15.74,15.78,15.72,15.74,2037700.0,15.74,15.78,15.72,15.74,2037700.0
2012-03-16 09:30:00,15.76,15.77,15.58,15.7,2904300.0,15.76,15.77,15.58,15.7,2904300.0
2012-03-16 09:40:00,15.7,15.76,15.48,15.51,2227400.0,15.7,15.76,15.48,15.51,2227400.0
2012-03-16 09:50:00,15.51,15.57,15.5,15.53,1463000.0,15.51,15.57,15.5,15.53,1463000.0
2012-03-16 10:00:00,15.53,15.56,15.44,15.53,1251600.0,15.53,15.56,15.44,15.53,1251600.0
2012-03-16 10:10:00,15.53,15.54,15.4,15.41,991200.0,15.53,15.54,15.4,15.41,991200.0
2012-03-16 10:20:00,15.41,15.48,15.37,15.48,1227100.0,15.41,15.48,15.37,15.48,1227100.0
2012-03-16 10:30:00,15.49,15.61,15.47,15.56,1313200.0,15.49,15.61,15.47,15.56,1313200.0
2012-03-16 10:40:00,15.56,15.59,15.48,15.54,504700.0,15.56,15.59,15.48,15.54,504700.0
2012-03-16 10:50:00,15.54,15.55,15.48,15.5,609000.0,15.54,15.55,15.48,15.5,609000.0
2012-03-16 11:00:00,15.5,15.5,15.39,15.4,1077300.0,15.5,15.5,15.39,15.4,1077300.0
2012-03-16 11:10:00,15.4,15.47,15.4,15.45,544600.0,15.4,15.47,15.4,15.45,544600.0
2012-03-16 11:20:00,15.45,15.49,15.45,15.48,566300.0,15.45,15.49,15.45,15.48,566300.0
2012-03-16 11:30:00,15.47,15.56,15.46,15.54,683200.0,15.47,15.56,15.46,15.54,683200.0
2012-03-16 11:40:00,15.54,15.54,15.47,15.48,497000.0,15.54,15.54,15.47,15.48,497000.0
2012-03-16 11:50:00,15.49,15.52,15.48,15.52,471100.0,15.49,15.52,15.48,15.52,471100.0
2012-03-16 12:00:00,15.52,15.56,15.52,15.53,405300.0,15.52,15.56,15.52,15.53,405300.0
2012-03-16 12:10:00,15.54,15.65,15.53,15.65,734300.0,15.54,15.65,15.53,15.65,734300.0
2012-03-16 12:20:00,15.65,15.74,15.63,15.7,1054200.0,15.65,15.74,15.63,15.7,1054200.0
2012-03-16 12:30:00,15.71,15.71,15.67,15.71,483700.0,15.71,15.71,15.67,15.71,483700.0
2012-03-16 12:40:00,15.72,15.9,15.71,15.86,2371600.0,15.72,15.9,15.71,15.86,2371600.0
2012-03-16 12:50:00,15.86,15.87,15.76,15.83,1235500.0,15.86,15.87,15.76,15.83,1235500.0
2012-03-16 13:00:00,15.83,15.83,15.75,15.76,690200.0,15.83,15.83,15.75,15.76,690200.0
2012-03-16 13:10:00,15.76,15.85,15.75,15.77,771400.0,15.76,15.85,15.75,15.77,771400.0
2012-03-16 13:20:00,15.77,15.81,15.76,15.8,278600.0,15.77,15.81,15.76,15.8,278600.0
2012-03-16 13:30:00,15.79,15.83,15.77,15.81,353500.0,15.79,15.83,15.77,15.81,353500.0
2012-03-16 13:40:00,15.81,15.87,15.79,15.87,441000.0,15.81,15.87,15.79,15.87,441000.0
2012-03-16 13:50:00,15.87,15.96,15.86,15.86,1517600.0,15.87,15.96,15.86,15.86,1517600.0
2012-03-16 14:00:00,15.87,15.9,15.85,15.87,728700.0,15.87,15.9,15.85,15.87,728700.0
2012-03-16 14:10:00,15.87,15.88,15.76,15.81,812700.0,15.87,15.88,15.76,15.81,812700.0
2012-03-16 14:20:00,15.81,15.83,15.77,15.79,416500.0,15.81,15.83,15.77,15.79,416500.0
2012-03-16 14:30:00,15.79,15.8,15.75,15.77,318500.0,15.79,15.8,15.75,15.77,318500.0
2012-03-16 14:40:00,15.77,15.8,15.76,15.76,208600.0,15.77,15.8,15.76,15.76,208600.0
2012-03-16 14:50:00,15.77,15.77,15.72,15.73,432600.0,15.77,15.77,15.72,15.73,432600.0
2012-03-16 15:00:00,15.73,15.76,15.72,15.75,452900.0,15.73,15.76,15.72,15.75,452900.0
2012-03-16 15:10:00,15.76,15.78,15.71,15.72,639800.0,15.76,15.78,15.71,15.72,639800.0
2012-03-16 15:20:00,15.71,15.73,15.68,15.72,759500.0,15.71,15.73,15.68,15.72,759500.0
2012-03-16 15:30:00,15.71,15.72,15.65,15.69,742000.0,15.71,15.72,15.65,15.69,742000.0
2012-03-16 15:40:00,15.68,15.73,15.68,15.73,663600.0,15.68,15.73,15.68,15.73,663600.0
2012-03-16 15:50:00,15.73,15.74,15.7,15.72,1540700.0,15.73,15.74,15.7,15.72,1540700.0
2012-03-19 09:30:00,15.64,15.84,15.54,15.76,2354800.0,15.64,15.84,15.54,15.76,2354800.0
2012-03-19 09:40:00,15.76,15.8,15.63,15.66,1062600.0,15.76,15.8,15.63,15.66,1062600.0
2012-03-19 09:50:00,15.67,16.08,15.67,16.06,3348800.0,15.67,16.08,15.67,16.06,3348800.0
2012-03-19 10:00:00,16.08,16.09,15.97,15.97,1939700.0,16.08,16.09,15.97,15.97,1939700.0
2012-03-19 10:10:00,15.97,16.21,15.91,16.12,2275000.0,15.97,16.21,15.91,16.12,2275000.0
2012-03-19 10:20:00,16.12,16.21,16.05,16.08,1119300.0,16.12,16.21,16.05,16.08,1119300.0
2012-03-19 10:30:00,16.08,16.18,16.08,16.16,727300.0,16.08,16.18,16.08,16.16,727300.0
2012-03-19 10:40:00,16.16,16.21,16.1,16.17,1373400.0,16.16,16.21,16.1,16.17,1373400.0
2012-03-19 10:50:00,16.15,16.18,16.06,16.1,885500.0,16.15,16.18,16.06,16.1,885500.0
2012-03-19 11:00:00,16.08,16.16,16.06,16.12,665700.0,16.08,16.16,16.06,16.12,665700.0
2012-03-19 11:10:00,16.11,16.13,16.08,16.12,303100.0,16.11,16.13,16.08,16.12,303100.0
2012-03-19 11:20:00,16.11,16.26,16.1,16.25,1199100.0,16.11,16.26,16.1,16.25,1199100.0
2012-03-19 11:30:00,16.25,16.27,16.21,16.26,974400.0,16.25,16.27,16.21,16.26,974400.0
2012-03-19 11:40:00,16.26,16.28,16.23,16.24,653800.0,16.26,16.28,16.23,16.24,653800.0
2012-03-19 11:50:00,16.25,16.29,16.22,16.28,928200.0,16.25,16.29,16.22,16.28,928200.0
2012-03-19 12:00:00,16.29,16.31,16.27,16.29,861000.0,16.29,16.31,16.27,16.29,861000.0
2012-03-19 12:10:00,16.29,16.3,16.22,16.27,594300.0,16.29,16.3,16.22,16.27,594300.0
2012-03-19 12:20:00,16.27,16.27,16.2,16.24,469700.0,16.27,16.27,16.2,16.24,469700.0
2012-03-19 12:30:00,16.22,16.25,16.22,16.24,261100.0,16.22,16.25,16.22,16.24,261100.0
2012-03-19 12:40:00,16.24,16.28,16.23,16.26,399000.0,16.24,16.28,16.23,16.26,399000.0
2012-03-19 12:50:00,16.26,16.31,16.26,16.29,686700.0,16.26,16.31,16.26,16.29,686700.0
2012-03-19 13:00:00,16.29,16.32,16.27,16.28,589400.0,16.29,16.32,16.27,16.28,589400.0
2012-03-19 13:10:00,16.28,16.36,16.28,16.32,1060500.0,16.28,16.36,16.28,16.32,1060500.0
2012-03-19 13:20:00,16.32,16.4,16.3,16.4,765800.0,16.32,16.4,16.3,16.4,765800.0
2012-03-19 13:30:00,16.41,16.41,16.37,16.38,647500.0,16.41,16.41,16.37,16.38,647500.0
2012-03-19 13:40:00,16.38,16.42,16.38,16.39,723100.0,16.38,16.42,16.38,16.39,723100.0
2012-03-19 13:50:00,16.39,16.39,16.33,16.36,368900.0,16.39,16.39,16.33,16.36,368900.0
2012-03-19 14:00:00,16.37,16.38,16.33,16.35,330400.0,16.37,16.38,16.33,16.35,330400.0
2012-03-19 14:10:00,16.34,16.36,16.33,16.36,282800.0,16.34,16.36,16.33,16.36,282800.0
2012-03-19 14:20:00,16.36,16.4,16.34,16.39,353500.0,16.36,16.4,16.34,16.39,353500.0
2012-03-19 14:30:00,16.39,16.4,16.33,16.34,360500.0,16.39,16.4,16.33,16.34,360500.0
2012-03-19 14:40:00,16.34,16.37,16.33,16.36,196700.0,16.34,16.37,16.33,16.36,196700.0
2012-03-19 14:50:00,16.36,16.43,16.33,16.35,811300.0,16.36,16.43,16.33,16.35,811300.0
2012-03-19 15:00:00,16.34,16.34,16.29,16.33,570500.0,16.34,16.34,16.29,16.33,570500.0
2012-03-19 15:10:00,16.34,16.35,16.31,16.32,423500.0,16.34,16.35,16.31,16.32,423500.0
2012-03-19 15:20:00,16.32,16.34,16.21,16.25,1179500.0,16.32,16.34,16.21,16.25,1179500.0
2012-03-19 15:30:00,16.25,16.32,16.23,16.31,830200.0,16.25,16.32,16.23,16.31,830200.0
2012-03-19 15:40:00,16.31,16.38,16.29,16.38,1143800.0,16.31,16.38,16.29,16.38,1143800.0
2012-03-19 15:50:00,16.38,16.38,16.3,16.34,1583400.0,16.38,16.38,16.3,16.34,1583400.0
2012-03-20 09:30:00,16.27,16.68,16.22,16.64,4435900.0,16.27,16.68,16.22,16.64,4435900.0
2012-03-20 09:40:00,16.64,16.65,16.25,16.39,3053400.0,16.64,16.65,16.25,16.39,3053400.0
2012-03-20 09:50:00,16.39,16.65,16.26,16.39,1654800.0,16.39,16.65,16.26,16.39,1654800.0
2012-03-20 10:00:00,16.39,16.4,16.16,16.29,2704800.0,16.39,16.4,16.16,16.29,2704800.0
2012-03-20 10:10:00,16.29,16.31,16.23,16.29,1300600.0,16.29,16.31,16.23,16.29,1300600.0
2012-03-20 10:20:00,16.27,16.45,16.25,16.4,1603700.0,16.27,16.45,16.25,16.4,1603700.0
2012-03-20 10:30:00,16.41,16.46,16.37,16.4,940800.0,16.41,16.46,16.37,16.4,940800.0
2012-03-20 10:40:00,16.41,16.49,16.37,16.49,1122100.0,16.41,16.49,16.37,16.49,1122100.0
2012-03-20 10:50:00,16.49,16.55,16.44,16.54,893200.0,16.49,16.55,16.44,16.54,893200.0
2012-03-20 11:00:00,16.54,16.55,16.47,16.48,847700.0,16.54,16.55,16.47,16.48,847700.0
2012-03-20 11:10:00,16.48,16.5,16.42,16.42,749700.0,16.48,16.5,16.42,16.42,749700.0
2012-03-20 11:20:00,16.42,16.44,16.37,16.38,449400.0,16.42,16.44,16.37,16.38,449400.0
2012-03-20 11:30:00,16.38,16.45,16.38,16.39,322700.0,16.38,16.45,16.38,16.39,322700.0
2012-03-20 11:40:00,16.39,16.42,16.37,16.38,359100.0,16.39,16.42,16.37,16.38,359100.0
2012-03-20 11:50:00,16.37,16.39,16.32,16.36,586600.0,16.37,16.39,16.32,16.36,586600.0
2012-03-20 12:00:00,16.37,16.38,16.33,16.35,634900.0,16.37,16.38,16.33,16.35,634900.0
2012-03-20 12:10:00,16.34,16.36,16.32,16.35,401100.0,16.34,16.36,16.32,16.35,401100.0
2012-03-20 12:20:00,16.35,16.37,16.32,16.37,396900.0,16.35,16.37,16.32,16.37,396900.0
2012-03-20 12:30:00,16.37,16.45,16.36,16.37,1059800.0,16.37,16.45,16.36,16.37,1059800.0
2012-03-20 12:40:00,16.37,16.38,16.34,16.36,220500.0,16.37,16.38,16.34,16.36,220500.0
2012-03-20 12:50:00,16.37,16.37,16.34,16.35,248500.0,16.37,16.37,16.34,16.35,248500.0
2012-03-20 13:00:00,16.34,16.47,16.34,16.44,583800.0,16.34,16.47,16.34,16.44,583800.0
2012-03-20 13:10:00,16.46,16.48,16.43,16.45,462700.0,16.46,16.48,16.43,16.45,462700.0
2012-03-20 13:20:00,16.45,16.5,16.44,16.46,476700.0,16.45,16.5,16.44,16.46,476700.0
2012-03-20 13:30:00,16.46,16.5,16.45,16.46,457800.0,16.46,16.5,16.45,16.46,457800.0
2012-03-20 13:40:00,16.47,16.48,16.45,16.48,231700.0,16.47,16.48,16.45,16.48,231700.0
2012-03-20 13:50:00,16.47,16.48,16.43,16.45,240800.0,16.47,16.48,16.43,16.45,240800.0
2012-03-20 14:00:00,16.46,16.49,16.45,16.46,269500.0,16.46,16.49,16.45,16.46,269500.0
2012-03-20 14:10:00,16.46,16.5,16.45,16.49,170100.0,16.46,16.5,16.45,16.49,170100.0
2012-03-20 14:20:00,16.49,16.53,16.48,16.51,339500.0,16.49,16.53,16.48,16.51,339500.0
2012-03-20 14:30:00,16.5,16.5,16.45,16.46,375200.0,16.5,16.5,16.45,16.46,375200.0
2012-03-20 14:40:00,16.47,16.47,16.42,16.44,230300.0,16.47,16.47,16.42,16.44,230300.0
2012-03-20 14:50:00,16.44,16.46,16.43,16.46,165200.0,16.44,16.46,16.43,16.46,165200.0
2012-03-20 15:00:00,16.46,16.49,16.46,16.47,340200.0,16.46,16.49,16.46,16.47,340200.0
2012-03-20 15:10:00,16.48,16.49,16.47,16.49,326900.0,16.48,16.49,16.47,16.49,326900.0
2012-03-20 15:20:00,16.48,16.48,16.43,16.45,304500.0,16.48,16.48,16.43,16.45,304500.0
2012-03-20 15:30:00,16.45,16.48,16.43,16.44,371000.0,16.45,16.48,16.43,16.44,371000.0
2012-03-20 15:40:00,16.44,16.46,16.4,16.42,505400.0,16.44,16.46,16.4,16.42,505400.0
2012-03-20 15:50:00,16.42,16.45,16.42,16.43,743400.0,16.42,16.45,16.42,16.43,743400.0
2012-03-21 09:30:00,16.57,16.85,16.52,16.85,2637600.0,16.57,16.85,16.52,16.85,2637600.0
2012-03-21 09:40:00,16.85,17.03,16.76,16.97,3163300.0,16.85,17.03,16.76,16.97,3163300.0
2012-03-21 09:50:00,16.98,16.99,16.86,16.87,1299200.0,16.98,16.99,16.86,16.87,1299200.0
2012-03-21 10:00:00,16.87,17.0,16.8,16.97,2293200.0,16.87,17.0,16.8,16.97,2293200.0
2012-03-21 10:10:00,16.98,17.02,16.93,16.97,1287300.0,16.98,17.02,16.93,16.97,1287300.0
2012-03-21 10:20:00,16.98,17.14,16.97,17.13,3493000.0,16.98,17.14,16.97,17.13,3493000.0
2012-03-21 10:30:00,17.13,17.14,16.95,17.01,2073400.0,17.13,17.14,16.95,17.01,2073400.0
2012-03-21 10:40:00,17.01,17.02,16.89,16.9,1431500.0,17.01,17.02,16.89,16.9,1431500.0
2012-03-21 10:50:00,16.88,16.91,16.81,16.87,1170400.0,16.88,16.91,16.81,16.87,1170400.0
2012-03-21 11:00:00,16.86,16.94,16.86,16.93,863100.0,16.86,16.94,16.86,16.93,863100.0
2012-03-21 11:10:00,16.92,16.93,16.86,16.86,417200.0,16.92,16.93,16.86,16.86,417200.0
2012-03-21 11:20:00,16.87,17.04,16.86,17.03,1478400.0,16.87,17.04,16.86,17.03,1478400.0
2012-03-21 11:30:00,17.02,17.11,17.01,17.03,1404900.0,17.02,17.11,17.01,17.03,1404900.0
2012-03-21 11:40:00,17.03,17.07,16.98,17.06,708400.0,17.03,17.07,16.98,17.06,708400.0
2012-03-21 11:50:00,17.05,17.11,16.99,17.01,1152200.0,17.05,17.11,16.99,17.01,1152200.0
2012-03-21 12:00:00,17.02,17.09,16.97,17.05,956900.0,17.02,17.09,16.97,17.05,956900.0
2012-03-21 12:10:00,17.05,17.06,16.98,17.06,784700.0,17.05,17.06,16.98,17.06,784700.0
2012-03-21 12:20:00,17.06,17.15,17.02,17.13,1866200.0,17.06,17.15,17.02,17.13,1866200.0
2012-03-21 12:30:00,17.14,17.16,17.07,17.16,1269800.0,17.14,17.16,17.07,17.16,1269800.0
2012-03-21 12:40:00,17.16,17.26,17.14,17.26,1645700.0,17.16,17.26,17.14,17.26,1645700.0
2012-03-21 12:50:00,17.25,17.26,17.18,17.21,553700.0,17.25,17.26,17.18,17.21,553700.0
2012-03-21 13:00:00,17.21,17.23,17.12,17.14,765800.0,17.21,17.23,17.12,17.14,765800.0
2012-03-21 13:10:00,17.14,17.19,17.09,17.13,514500.0,17.14,17.19,17.09,17.13,514500.0
2012-03-21 13:20:00,17.13,17.15,17.11,17.15,533400.0,17.13,17.15,17.11,17.15,533400.0
2012-03-21 13:30:00,17.14,17.15,17.06,17.1,523600.0,17.14,17.15,17.06,17.1,523600.0
2012-03-21 13:40:00,17.1,17.13,17.06,17.1,405300.0,17.1,17.13,17.06,17.1,405300.0
2012-03-21 13:50:00,17.1,17.12,17.09,17.1,331800.0,17.1,17.12,17.09,17.1,331800.0
2012-03-21 14:00:00,17.1,17.13,17.05,17.07,679700.0,17.1,17.13,17.05,17.07,679700.0
2012-03-21 14:10:00,17.07,17.18,17.07,17.17,1092000.0,17.07,17.18,17.07,17.17,1092000.0
2012-03-21 14:20:00,17.18,17.2,17.13,17.14,1038800.0,17.18,17.2,17.13,17.14,1038800.0
2012-03-21 14:30:00,17.14,17.17,17.13,17.15,440300.0,17.14,17.17,17.13,17.15,440300.0
2012-03-21 14:40:00,17.15,17.15,17.09,17.1,302400.0,17.15,17.15,17.09,17.1,302400.0
2012-03-21 14:50:00,17.1,17.13,17.09,17.09,406700.0,17.1,17.13,17.09,17.09,406700.0
2012-03-21 15:00:00,17.09,17.12,17.07,17.12,422800.0,17.09,17.12,17.07,17.12,422800.0
2012-03-21 15:10:00,17.12,17.23,17.12,17.22,1119300.0,17.12,17.23,17.12,17.22,1119300.0
2012-03-21 15:20:00,17.22,17.26,17.16,17.2,1184400.0,17.22,17.26,17.16,17.2,1184400.0
2012-03-21 15:30:00,17.19,17.24,17.16,17.23,1060500.0,17.19,17.24,17.16,17.23,1060500.0
2012-03-21 15:40:00,17.23,17.27,17.21,17.21,945000.0,17.23,17.27,17.21,17.21,945000.0
2012-03-21 15:50:00,17.21,17.21,17.16,17.16,1869000.0,17.21,17.21,17.16,17.16,1869000.0
2012-03-22 09:30:00,17.15,17.55,17.14,17.47,4193000.0,17.15,17.55,17.14,17.47,4193000.0
2012-03-22 09:40:00,17.48,17.64,17.47,17.6,3497200.0,17.48,17.64,17.47,17.6,3497200.0
2012-03-22 09:50:00,17.6,17.62,17.37,17.43,2494800.0,17.6,17.62,17.37,17.43,2494800.0
2012-03-22 10:00:00,17.45,17.54,17.4,17.46,1934800.0,17.45,17.54,17.4,17.46,1934800.0
2012-03-22 10:10:00,17.47,17.5,17.41,17.42,1129100.0,17.47,17.5,17.41,17.42,1129100.0
2012-03-22 10:20:00,17.43,17.46,17.38,17.44,992600.0,17.43,17.46,17.38,17.44,992600.0
2012-03-22 10:30:00,17.44,17.44,17.38,17.43,933800.0,17.44,17.44,17.38,17.43,933800.0
2012-03-22 10:40:00,17.42,17.5,17.41,17.41,560000.0,17.42,17.5,17.41,17.41,560000.0
2012-03-22 10:50:00,17.41,17.42,17.33,17.35,984900.0,17.41,17.42,17.33,17.35,984900.0
2012-03-22 11:00:00,17.35,17.39,17.22,17.24,1289400.0,17.35,17.39,17.22,17.24,1289400.0
2012-03-22 11:10:00,17.26,17.33,17.19,17.19,660800.0,17.26,17.33,17.19,17.19,660800.0
2012-03-22 11:20:00,17.2,17.2,17.01,17.06,1958600.0,17.2,17.2,17.01,17.06,1958600.0
2012-03-22 11:30:00,17.06,17.13,17.06,17.09,855400.0,17.06,17.13,17.06,17.09,855400.0
2012-03-22 11:40:00,17.09,17.14,17.07,17.09,490000.0,17.09,17.14,17.07,17.09,490000.0
2012-03-22 11:50:00,17.09,17.11,17.01,17.09,1055600.0,17.09,17.11,17.01,17.09,1055600.0
2012-03-22 12:00:00,17.08,17.23,17.08,17.16,1453900.0,17.08,17.23,17.08,17.16,1453900.0
2012-03-22 12:10:00,17.18,17.25,17.1,17.11,604100.0,17.18,17.25,17.1,17.11,604100.0
2012-03-22 12:20:00,17.11,17.19,17.11,17.15,609000.0,17.11,17.19,17.11,17.15,609000.0
2012-03-22 12:30:00,17.13,17.17,17.07,17.11,401800.0,17.13,17.17,17.07,17.11,401800.0
2012-03-22 12:40:00,17.1,17.13,17.08,17.09,583800.0,17.1,17.13,17.08,17.09,583800.0
2012-03-22 12:50:00,17.09,17.1,17.03,17.06,562100.0,17.09,17.1,17.03,17.06,562100.0
2012-03-22 13:00:00,17.06,17.06,17.0,17.05,915600.0,17.06,17.06,17.0,17.05,915600.0
2012-03-22 13:10:00,17.04,17.11,17.02,17.06,943600.0,17.04,17.11,17.02,17.06,943600.0
2012-03-22 13:20:00,17.06,17.08,17.0,17.02,643300.0,17.06,17.08,17.0,17.02,643300.0
2012-03-22 13:30:00,17.03,17.03,16.94,16.96,1231300.0,17.03,17.03,16.94,16.96,1231300.0
2012-03-22 13:40:00,16.95,16.99,16.93,16.97,643300.0,16.95,16.99,16.93,16.97,643300.0
2012-03-22 13:50:00,16.96,16.98,16.91,16.91,522900.0,16.96,16.98,16.91,16.91,522900.0
2012-03-22 14:00:00,16.92,16.97,16.9,16.93,592200.0,16.92,16.97,16.9,16.93,592200.0
2012-03-22 14:10:00,16.93,16.97,16.92,16.94,317800.0,16.93,16.97,16.92,16.94,317800.0
2012-03-22 14:20:00,16.94,17.04,16.93,17.03,868000.0,16.94,17.04,16.93,17.03,868000.0
2012-03-22 14:30:00,17.04,17.04,16.97,17.0,504000.0,17.04,17.04,16.97,17.0,504000.0
2012-03-22 14:40:00,17.0,17.01,16.96,16.97,261100.0,17.0,17.01,16.96,16.97,261100.0
2012-03-22 14:50:00,16.98,17.04,16.96,16.98,671300.0,16.98,17.04,16.96,16.98,671300.0
2012-03-22 15:00:00,16.98,16.98,16.93,16.95,569100.0,16.98,16.98,16.93,16.95,569100.0
2012-03-22 15:10:00,16.95,16.96,16.86,16.86,1101100.0,16.95,16.96,16.86,16.86,1101100.0
2012-03-22 15:20:00,16.86,16.94,16.84,16.88,966700.0,16.86,16.94,16.84,16.88,966700.0
2012-03-22 15:30:00,16.89,16.96,16.85,16.96,938700.0,16.89,16.96,16.85,16.96,938700.0
2012-03-22 15:40:00,16.96,16.98,16.91,16.95,761600.0,16.96,16.98,16.91,16.95,761600.0
2012-03-22 15:50:00,16.94,16.96,16.92,16.96,1764000.0,16.94,16.96,16.92,16.96,1764000.0
2012-03-23 09:30:00,17.06,17.2,16.91,16.97,2010400.0,17.06,17.2,16.91,16.97,2010400.0
2012-03-23 09:40:00,16.95,17.09,16.88,16.99,1628200.0,16.95,17.09,16.88,16.99,1628200.0
2012-03-23 09:50:00,16.99,17.07,16.96,17.07,1392300.0,16.99,17.07,16.96,17.07,1392300.0
2012-03-23 10:00:00,17.06,17.06,16.83,16.88,1595300.0,17.06,17.06,16.83,16.88,1595300.0
2012-03-23 10:10:00,16.87,16.89,16.76,16.84,1947400.0,16.87,16.89,16.76,16.84,1947400.0
2012-03-23 10:20:00,16.82,16.9,16.79,16.82,842800.0,16.82,16.9,16.79,16.82,842800.0
2012-03-23 10:30:00,16.82,16.94,16.82,16.93,819700.0,16.82,16.94,16.82,16.93,819700.0
2012-03-23 10:40:00,16.93,17.08,16.91,17.07,1367100.0,16.93,17.08,16.91,17.07,1367100.0
2012-03-23 10:50:00,17.07,17.19,17.04,17.18,1742300.0,17.07,17.19,17.04,17.18,1742300.0
2012-03-23 11:00:00,17.17,17.31,17.15,17.18,2766400.0,17.17,17.31,17.15,17.18,2766400.0
2012-03-23 11:10:00,17.18,17.2,17.09,17.19,1187200.0,17.18,17.2,17.09,17.19,1187200.0
2012-03-23 11:20:00,17.21,17.21,17.12,17.15,1045800.0,17.21,17.21,17.12,17.15,1045800.0
2012-03-23 11:30:00,17.14,17.21,17.05,17.07,984200.0,17.14,17.21,17.05,17.07,984200.0
2012-03-23 11:40:00,17.07,17.14,17.05,17.1,665000.0,17.07,17.14,17.05,17.1,665000.0
2012-03-23 11:50:00,17.1,17.11,17.04,17.05,394100.0,17.1,17.11,17.04,17.05,394100.0
2012-03-23 12:00:00,17.05,17.07,16.98,17.02,808500.0,17.05,17.07,16.98,17.02,808500.0
2012-03-23 12:10:00,17.01,17.07,17.0,17.03,578200.0,17.01,17.07,17.0,17.03,578200.0
2012-03-23 12:20:00,17.03,17.04,17.0,17.02,152600.0,17.03,17.04,17.0,17.02,152600.0
2012-03-23 12:30:00,17.02,17.05,16.94,16.99,550200.0,17.02,17.05,16.94,16.99,550200.0
2012-03-23 12:40:00,16.99,17.05,16.99,17.04,313600.0,16.99,17.05,16.99,17.04,313600.0
2012-03-23 12:50:00,17.04,17.11,17.03,17.08,390600.0,17.04,17.11,17.03,17.08,390600.0
2012-03-23 13:00:00,17.1,17.16,17.08,17.11,712600.0,17.1,17.16,17.08,17.11,712600.0
2012-03-23 13:10:00,17.11,17.12,17.05,17.11,294000.0,17.11,17.12,17.05,17.11,294000.0
2012-03-23 13:20:00,17.11,17.14,17.04,17.11,537600.0,17.11,17.14,17.04,17.11,537600.0
2012-03-23 13:30:00,17.12,17.15,17.11,17.13,289100.0,17.12,17.15,17.11,17.13,289100.0
2012-03-23 13:40:00,17.14,17.22,17.13,17.15,865900.0,17.14,17.22,17.13,17.15,865900.0
2012-03-23 13:50:00,17.16,17.19,17.13,17.13,420700.0,17.16,17.19,17.13,17.13,420700.0
2012-03-23 14:00:00,17.13,17.14,17.09,17.11,350000.0,17.13,17.14,17.09,17.11,350000.0
2012-03-23 14:10:00,17.11,17.16,17.1,17.15,214900.0,17.11,17.16,17.1,17.15,214900.0
2012-03-23 14:20:00,17.15,17.17,17.13,17.15,195300.0,17.15,17.17,17.13,17.15,195300.0
2012-03-23 14:30:00,17.15,17.15,17.1,17.13,478100.0,17.15,17.15,17.1,17.13,478100.0
2012-03-23 14:40:00,17.14,17.27,17.1,17.22,1780100.0,17.14,17.27,17.1,17.22,1780100.0
2012-03-23 14:50:00,17.23,17.26,17.18,17.2,731500.0,17.23,17.26,17.18,17.2,731500.0
2012-03-23 15:00:00,17.2,17.21,17.14,17.19,774200.0,17.2,17.21,17.14,17.19,774200.0
2012-03-23 15:10:00,17.19,17.2,17.17,17.2,564900.0,17.19,17.2,17.17,17.2,564900.0
2012-03-23 15:20:00,17.19,17.21,17.13,17.13,465500.0,17.19,17.21,17.13,17.13,465500.0
2012-03-23 15:30:00,17.13,17.18,17.12,17.15,530600.0,17.13,17.18,17.12,17.15,530600.0
2012-03-23 15:40:00,17.16,17.24,17.13,17.23,1269100.0,17.16,17.24,17.13,17.23,1269100.0
2012-03-23 15:50:00,17.23,17.23,17.17,17.18,1900500.0,17.23,17.23,17.17,17.18,1900500.0
2012-03-26 09:30:00,17.37,17.39,17.18,17.29,1897000.0,17.37,17.39,17.18,17.29,1897000.0
2012-03-26 09:40:00,17.29,17.31,17.11,17.2,2143400.0,17.29,17.31,17.11,17.2,2143400.0
2012-03-26 09:50:00,17.21,17.33,17.2,17.26,2926000.0,17.21,17.33,17.2,17.26,2926000.0
2012-03-26 10:00:00,17.25,17.28,17.17,17.19,1059800.0,17.25,17.28,17.17,17.19,1059800.0
2012-03-26 10:10:00,17.19,17.21,17.08,17.11,1284500.0,17.19,17.21,17.08,17.11,1284500.0
2012-03-26 10:20:00,17.11,17.13,17.04,17.04,985600.0,17.11,17.13,17.04,17.04,985600.0
2012-03-26 10:30:00,17.05,17.12,17.02,17.03,601300.0,17.05,17.12,17.02,17.03,601300.0
2012-03-26 10:40:00,17.03,17.2,17.02,17.19,1365000.0,17.03,17.2,17.02,17.19,1365000.0
2012-03-26 10:50:00,17.19,17.26,17.17,17.23,993300.0,17.19,17.26,17.17,17.23,993300.0
2012-03-26 11:00:00,17.24,17.24,17.14,17.15,580300.0,17.24,17.24,17.14,17.15,580300.0
2012-03-26 11:10:00,17.15,17.18,17.14,17.16,380800.0,17.15,17.18,17.14,17.16,380800.0
2012-03-26 11:20:00,17.17,17.37,17.16,17.36,1093400.0,17.17,17.37,17.16,17.36,1093400.0
2012-03-26 11:30:00,17.37,17.37,17.28,17.32,900900.0,17.37,17.37,17.28,17.32,900900.0
2012-03-26 11:40:00,17.32,17.46,17.29,17.42,1340500.0,17.32,17.46,17.29,17.42,1340500.0
2012-03-26 11:50:00,17.41,17.42,17.35,17.39,718200.0,17.41,17.42,17.35,17.39,718200.0
2012-03-26 12:00:00,17.39,17.42,17.38,17.38,670600.0,17.39,17.42,17.38,17.38,670600.0
2012-03-26 12:10:00,17.39,17.4,17.37,17.38,576100.0,17.39,17.4,17.37,17.38,576100.0
2012-03-26 12:20:00,17.39,17.39,17.29,17.29,585200.0,17.39,17.39,17.29,17.29,585200.0
2012-03-26 12:30:00,17.29,17.36,17.29,17.34,323400.0,17.29,17.36,17.29,17.34,323400.0
2012-03-26 12:40:00,17.34,17.39,17.33,17.38,238000.0,17.34,17.39,17.33,17.38,238000.0
2012-03-26 12:50:00,17.38,17.43,17.36,17.38,797300.0,17.38,17.43,17.36,17.38,797300.0
2012-03-26 13:00:00,17.37,17.4,17.34,17.37,203700.0,17.37,17.4,17.34,17.37,203700.0
2012-03-26 13:10:00,17.37,17.37,17.32,17.35,283500.0,17.37,17.37,17.32,17.35,283500.0
2012-03-26 13:20:00,17.36,17.38,17.35,17.37,260400.0,17.36,17.38,17.35,17.37,260400.0
2012-03-26 13:30:00,17.38,17.4,17.32,17.32,645400.0,17.38,17.4,17.32,17.32,645400.0
2012-03-26 13:40:00,17.32,17.35,17.24,17.24,1197700.0,17.32,17.35,17.24,17.24,1197700.0
2012-03-26 13:50:00,17.24,17.31,17.23,17.31,1168300.0,17.24,17.31,17.23,17.31,1168300.0
2012-03-26 14:00:00,17.31,17.36,17.29,17.35,375200.0,17.31,17.36,17.29,17.35,375200.0
2012-03-26 14:10:00,17.36,17.36,17.34,17.36,163800.0,17.36,17.36,17.34,17.36,163800.0
2012-03-26 14:20:00,17.36,17.39,17.36,17.36,322000.0,17.36,17.39,17.36,17.36,322000.0
2012-03-26 14:30:00,17.37,17.43,17.34,17.42,400400.0,17.37,17.43,17.34,17.42,400400.0
2012-03-26 14:40:00,17.42,17.43,17.38,17.41,557200.0,17.42,17.43,17.38,17.41,557200.0
2012-03-26 14:50:00,17.41,17.42,17.38,17.39,284900.0,17.41,17.42,17.38,17.39,284900.0
2012-03-26 15:00:00,17.39,17.4,17.34,17.36,436100.0,17.39,17.4,17.34,17.36,436100.0
2012-03-26 15:10:00,17.35,17.39,17.35,17.36,523600.0,17.35,17.39,17.35,17.36,523600.0
2012-03-26 15:20:00,17.36,17.39,17.32,17.37,570500.0,17.36,17.39,17.32,17.37,570500.0
2012-03-26 15:30:00,17.37,17.4,17.37,17.38,399000.0,17.37,17.4,17.37,17.38,399000.0
2012-03-26 15:40:00,17.37,17.43,17.37,17.43,608300.0,17.37,17.43,17.37,17.43,608300.0
2012-03-26 15:50:00,17.43,17.44,17.41,17.42,1438500.0,17.43,17.44,17.41,17.42,1438500.0
2012-03-27 09:30:00,17.4,17.64,17.29,17.56,2201500.0,17.4,17.64,17.29,17.56,2201500.0
2012-03-27 09:40:00,17.56,17.64,17.49,17.5,1959300.0,17.56,17.64,17.49,17.5,1959300.0
2012-03-27 09:50:00,17.49,17.51,17.36,17.39,1704500.0,17.49,17.51,17.36,17.39,1704500.0
2012-03-27 10:00:00,17.39,17.57,17.34,17.52,1415400.0,17.39,17.57,17.34,17.52,1415400.0
2012-03-27 10:10:00,17.53,17.56,17.49,17.55,571900.0,17.53,17.56,17.49,17.55,571900.0
2012-03-27 10:20:00,17.54,17.54,17.46,17.49,344400.0,17.54,17.54,17.46,17.49,344400.0
2012-03-27 10:30:00,17.49,17.51,17.4,17.44,568400.0,17.49,17.51,17.4,17.44,568400.0
2012-03-27 10:40:00,17.45,17.48,17.44,17.45,267400.0,17.45,17.48,17.44,17.45,267400.0
2012-03-27 10:50:00,17.45,17.47,17.38,17.45,502600.0,17.45,17.47,17.38,17.45,502600.0
2012-03-27 11:00:00,17.44,17.48,17.41,17.43,560700.0,17.44,17.48,17.41,17.43,560700.0
2012-03-27 11:10:00,17.42,17.48,17.36,17.43,1371300.0,17.42,17.48,17.36,17.43,1371300.0
2012-03-27 11:20:00,17.44,17.52,17.44,17.49,611100.0,17.44,17.52,17.44,17.49,611100.0
2012-03-27 11:30:00,17.48,17.52,17.47,17.48,345100.0,17.48,17.52,17.47,17.48,345100.0
2012-03-27 11:40:00,17.48,17.55,17.47,17.52,422100.0,17.48,17.55,17.47,17.52,422100.0
2012-03-27 11:50:00,17.51,17.55,17.51,17.54,181300.0,17.51,17.55,17.51,17.54,181300.0
2012-03-27 12:00:00,17.53,17.56,17.51,17.53,376600.0,17.53,17.56,17.51,17.53,376600.0
2012-03-27 12:10:00,17.53,17.54,17.52,17.53,219800.0,17.53,17.54,17.52,17.53,219800.0
2012-03-27 12:20:00,17.53,17.54,17.45,17.47,330400.0,17.53,17.54,17.45,17.47,330400.0
2012-03-27 12:30:00,17.48,17.48,17.44,17.45,238700.0,17.48,17.48,17.44,17.45,238700.0
2012-03-27 12:40:00,17.45,17.46,17.42,17.43,312900.0,17.45,17.46,17.42,17.43,312900.0
2012-03-27 12:50:00,17.43,17.45,17.43,17.44,168000.0,17.43,17.45,17.43,17.44,168000.0
2012-03-27 13:00:00,17.44,17.45,17.42,17.45,184800.0,17.44,17.45,17.42,17.45,184800.0
2012-03-27 13:10:00,17.45,17.5,17.4,17.44,702800.0,17.45,17.5,17.4,17.44,702800.0
2012-03-27 13:20:00,17.44,17.46,17.41,17.41,154700.0,17.44,17.46,17.41,17.41,154700.0
2012-03-27 13:30:00,17.42,17.43,17.4,17.41,179900.0,17.42,17.43,17.4,17.41,179900.0
2012-03-27 13:40:00,17.41,17.41,17.39,17.41,307300.0,17.41,17.41,17.39,17.41,307300.0
2012-03-27 13:50:00,17.41,17.41,17.37,17.39,326900.0,17.41,17.41,17.37,17.39,326900.0
2012-03-27 14:00:00,17.39,17.39,17.34,17.37,473900.0,17.39,17.39,17.34,17.37,473900.0
2012-03-27 14:10:00,17.37,17.39,17.3,17.3,434700.0,17.37,17.39,17.3,17.3,434700.0
2012-03-27 14:20:00,17.31,17.33,17.3,17.31,245000.0,17.31,17.33,17.3,17.31,245000.0
2012-03-27 14:30:00,17.31,17.31,17.26,17.27,655200.0,17.31,17.31,17.26,17.27,655200.0
2012-03-27 14:40:00,17.28,17.31,17.27,17.29,361200.0,17.28,17.31,17.27,17.29,361200.0
2012-03-27 14:50:00,17.29,17.3,17.26,17.29,385700.0,17.29,17.3,17.26,17.29,385700.0
2012-03-27 15:00:00,17.3,17.36,17.27,17.35,795200.0,17.3,17.36,17.27,17.35,795200.0
2012-03-27 15:10:00,17.35,17.38,17.3,17.31,540400.0,17.35,17.38,17.3,17.31,540400.0
2012-03-27 15:20:00,17.32,17.32,17.27,17.27,289100.0,17.32,17.32,17.27,17.27,289100.0
2012-03-27 15:30:00,17.27,17.29,17.26,17.27,499800.0,17.27,17.29,17.26,17.27,499800.0
2012-03-27 15:40:00,17.27,17.27,17.22,17.23,968100.0,17.27,17.27,17.22,17.23,968100.0
2012-03-27 15:50:00,17.23,17.25,17.22,17.24,1360800.0,17.23,17.25,17.22,17.24,1360800.0
2012-03-28 09:30:00,17.18,17.29,17.11,17.23,2471700.0,17.18,17.29,17.11,17.23,2471700.0
2012-03-28 09:40:00,17.22,17.26,17.14,17.16,1319500.0,17.22,17.26,17.14,17.16,1319500.0
2012-03-28 09:50:00,17.16,17.17,17.03,17.06,1786400.0,17.16,17.17,17.03,17.06,1786400.0
2012-03-28 10:00:00,17.08,17.16,17.04,17.04,863800.0,17.08,17.16,17.04,17.04,863800.0
2012-03-28 10:10:00,17.04,17.07,16.97,17.01,1020600.0,17.04,17.07,16.97,17.01,1020600.0
2012-03-28 10:20:00,17.01,17.02,16.91,16.99,793800.0,17.01,17.02,16.91,16.99,793800.0
2012-03-28 10:30:00,17.01,17.01,16.93,16.93,673400.0,17.01,17.01,16.93,16.93,673400.0
2012-03-28 10:40:00,16.93,16.97,16.91,16.92,588000.0,16.93,16.97,16.91,16.92,588000.0
2012-03-28 10:50:00,16.92,17.0,16.92,16.99,427700.0,16.92,17.0,16.92,16.99,427700.0
2012-03-28 11:00:00,16.99,17.03,16.97,17.01,525000.0,16.99,17.03,16.97,17.01,525000.0
2012-03-28 11:10:00,17.02,17.06,17.0,17.03,728700.0,17.02,17.06,17.0,17.03,728700.0
2012-03-28 11:20:00,17.04,17.05,16.99,16.99,344400.0,17.04,17.05,16.99,16.99,344400.0
2012-03-28 11:30:00,17.0,17.14,17.0,17.06,1059100.0,17.0,17.14,17.0,17.06,1059100.0
2012-03-28 11:40:00,17.07,17.16,17.05,17.13,939400.0,17.07,17.16,17.05,17.13,939400.0
2012-03-28 11:50:00,17.13,17.14,17.0,17.05,594300.0,17.13,17.14,17.0,17.05,594300.0
2012-03-28 12:00:00,17.06,17.07,17.01,17.05,266700.0,17.06,17.07,17.01,17.05,266700.0
2012-03-28 12:10:00,17.05,17.05,16.97,17.0,490000.0,17.05,17.05,16.97,17.0,490000.0
2012-03-28 12:20:00,16.99,17.02,16.95,16.95,233100.0,16.99,17.02,16.95,16.95,233100.0
2012-03-28 12:30:00,16.95,16.99,16.95,16.97,279300.0,16.95,16.99,16.95,16.97,279300.0
2012-03-28 12:40:00,16.97,16.98,16.94,16.96,200200.0,16.97,16.98,16.94,16.96,200200.0
2012-03-28 12:50:00,16.96,16.97,16.91,16.96,345800.0,16.96,16.97,16.91,16.96,345800.0
2012-03-28 13:00:00,16.96,17.01,16.94,17.0,322000.0,16.96,17.01,16.94,17.0,322000.0
2012-03-28 13:10:00,17.0,17.01,16.96,16.97,142800.0,17.0,17.01,16.96,16.97,142800.0
2012-03-28 13:20:00,16.97,16.99,16.92,16.99,170800.0,16.97,16.99,16.92,16.99,170800.0
2012-03-28 13:30:00,17.0,17.0,16.98,17.0,148400.0,17.0,17.0,16.98,17.0,148400.0
2012-03-28 13:40:00,17.0,17.0,16.98,17.0,248500.0,17.0,17.0,16.98,17.0,248500.0
2012-03-28 13:50:00,17.0,17.01,16.98,17.0,193900.0,17.0,17.01,16.98,17.0,193900.0
2012-03-28 14:00:00,17.0,17.01,16.98,17.0,371700.0,17.0,17.01,16.98,17.0,371700.0
2012-03-28 14:10:00,17.0,17.0,16.95,16.98,350700.0,17.0,17.0,16.95,16.98,350700.0
2012-03-28 14:20:00,16.97,16.99,16.95,16.96,266700.0,16.97,16.99,16.95,16.96,266700.0
2012-03-28 14:30:00,16.96,16.98,16.96,16.98,215600.0,16.96,16.98,16.96,16.98,215600.0
2012-03-28 14:40:00,16.98,17.01,16.97,16.98,211400.0,16.98,17.01,16.97,16.98,211400.0
2012-03-28 14:50:00,16.98,17.03,16.98,17.02,252000.0,16.98,17.03,16.98,17.02,252000.0
2012-03-28 15:00:00,17.01,17.05,17.01,17.02,182000.0,17.01,17.05,17.01,17.02,182000.0
2012-03-28 15:10:00,17.02,17.03,17.0,17.02,221200.0,17.02,17.03,17.0,17.02,221200.0
2012-03-28 15:20:00,17.02,17.02,16.95,16.98,737100.0,17.02,17.02,16.95,16.98,737100.0
2012-03-28 15:30:00,16.98,17.0,16.93,16.95,375900.0,16.98,17.0,16.93,16.95,375900.0
2012-03-28 15:40:00,16.94,17.0,16.94,16.98,389200.0,16.94,17.0,16.94,16.98,389200.0
2012-03-28 15:50:00,16.98,16.99,16.96,16.97,863800.0,16.98,16.99,16.96,16.97,863800.0
2012-03-29 09:30:00,16.85,16.94,16.65,16.76,2117500.0,16.85,16.94,16.65,16.76,2117500.0
2012-03-29 09:40:00,16.75,16.82,16.65,16.77,1628900.0,16.75,16.82,16.65,16.77,1628900.0
2012-03-29 09:50:00,16.77,16.78,16.69,16.73,1094800.0,16.77,16.78,16.69,16.73,1094800.0
2012-03-29 10:00:00,16.73,16.76,16.66,16.71,745500.0,16.73,16.76,16.66,16.71,745500.0
2012-03-29 10:10:00,16.71,16.76,16.68,16.69,634200.0,16.71,16.76,16.68,16.69,634200.0
2012-03-29 10:20:00,16.7,16.71,16.59,16.6,972300.0,16.7,16.71,16.59,16.6,972300.0
2012-03-29 10:30:00,16.61,16.65,16.6,16.62,786100.0,16.61,16.65,16.6,16.62,786100.0
2012-03-29 10:40:00,16.62,16.66,16.6,16.61,352800.0,16.62,16.66,16.6,16.61,352800.0
2012-03-29 10:50:00,16.61,16.64,16.59,16.61,387800.0,16.61,16.64,16.59,16.61,387800.0
2012-03-29 11:00:00,16.6,16.6,16.44,16.53,1317400.0,16.6,16.6,16.44,16.53,1317400.0
2012-03-29 11:10:00,16.53,16.54,16.45,16.45,294700.0,16.53,16.54,16.45,16.45,294700.0
2012-03-29 11:20:00,16.45,16.45,16.38,16.38,1579200.0,16.45,16.45,16.38,16.38,1579200.0
2012-03-29 11:30:00,16.38,16.38,16.28,16.3,1129800.0,16.38,16.38,16.28,16.3,1129800.0
2012-03-29 11:40:00,16.3,16.39,16.3,16.36,679000.0,16.3,16.39,16.3,16.36,679000.0
2012-03-29 11:50:00,16.36,16.36,16.25,16.26,797300.0,16.36,16.36,16.25,16.26,797300.0
2012-03-29 12:00:00,16.25,16.26,16.18,16.19,1027600.0,16.25,16.26,16.18,16.19,1027600.0
2012-03-29 12:10:00,16.19,16.28,16.14,16.27,1291500.0,16.19,16.28,16.14,16.27,1291500.0
2012-03-29 12:20:00,16.28,16.41,16.27,16.39,809900.0,16.28,16.41,16.27,16.39,809900.0
2012-03-29 12:30:00,16.39,16.42,16.33,16.34,816200.0,16.39,16.42,16.33,16.34,816200.0
2012-03-29 12:40:00,16.34,16.37,16.27,16.3,491400.0,16.34,16.37,16.27,16.3,491400.0
2012-03-29 12:50:00,16.3,16.35,16.29,16.35,242900.0,16.3,16.35,16.29,16.35,242900.0
2012-03-29 13:00:00,16.35,16.41,16.31,16.38,439600.0,16.35,16.41,16.31,16.38,439600.0
2012-03-29 13:10:00,16.38,16.39,16.32,16.33,358400.0,16.38,16.39,16.32,16.33,358400.0
2012-03-29 13:20:00,16.34,16.35,16.26,16.3,410200.0,16.34,16.35,16.26,16.3,410200.0
2012-03-29 13:30:00,16.3,16.31,16.26,16.28,298200.0,16.3,16.31,16.26,16.28,298200.0
2012-03-29 13:40:00,16.28,16.33,16.27,16.28,700700.0,16.28,16.33,16.27,16.28,700700.0
2012-03-29 13:50:00,16.29,16.39,16.28,16.36,567700.0,16.29,16.39,16.28,16.36,567700.0
2012-03-29 14:00:00,16.36,16.41,16.35,16.38,380100.0,16.36,16.41,16.35,16.38,380100.0
2012-03-29 14:10:00,16.39,16.48,16.39,16.47,898800.0,16.39,16.48,16.39,16.47,898800.0
2012-03-29 14:20:00,16.47,16.48,16.44,16.46,500500.0,16.47,16.48,16.44,16.46,500500.0
2012-03-29 14:30:00,16.46,16.5,16.43,16.49,433300.0,16.46,16.5,16.43,16.49,433300.0
2012-03-29 14:40:00,16.48,16.5,16.45,16.47,559300.0,16.48,16.5,16.45,16.47,559300.0
2012-03-29 14:50:00,16.47,16.47,16.42,16.43,284200.0,16.47,16.47,16.42,16.43,284200.0
2012-03-29 15:00:00,16.42,16.45,16.39,16.44,376600.0,16.42,16.45,16.39,16.44,376600.0
2012-03-29 15:10:00,16.44,16.55,16.44,16.54,639800.0,16.44,16.55,16.44,16.54,639800.0
2012-03-29 15:20:00,16.53,16.54,16.44,16.44,639100.0,16.53,16.54,16.44,16.44,639100.0
2012-03-29 15:30:00,16.44,16.48,16.42,16.43,661500.0,16.44,16.48,16.42,16.43,661500.0
2012-03-29 15:40:00,16.44,16.46,16.41,16.45,852600.0,16.44,16.46,16.41,16.45,852600.0
2012-03-29 15:50:00,16.45,16.47,16.42,16.43,1413300.0,16.45,16.47,16.42,16.43,1413300.0
2012-03-30 09:30:00,16.5,16.62,16.31,16.34,1907500.0,16.5,16.62,16.31,16.34,1907500.0
2012-03-30 09:40:00,16.34,16.45,16.32,16.41,595700.0,16.34,16.45,16.32,16.41,595700.0
2012-03-30 09:50:00,16.41,16.5,16.39,16.45,1092700.0,16.41,16.5,16.39,16.45,1092700.0
2012-03-30 10:00:00,16.45,16.61,16.44,16.52,1649900.0,16.45,16.61,16.44,16.52,1649900.0
2012-03-30 10:10:00,16.53,16.53,16.44,16.46,691600.0,16.53,16.53,16.44,16.46,691600.0
2012-03-30 10:20:00,16.45,16.45,16.37,16.4,844200.0,16.45,16.45,16.37,16.4,844200.0
2012-03-30 10:30:00,16.39,16.45,16.38,16.45,435400.0,16.39,16.45,16.38,16.45,435400.0
2012-03-30 10:40:00,16.45,16.76,16.45,16.63,4075400.0,16.45,16.76,16.45,16.63,4075400.0
2012-03-30 10:50:00,16.63,16.64,16.36,16.47,2137800.0,16.63,16.64,16.36,16.47,2137800.0
2012-03-30 11:00:00,16.47,16.49,16.32,16.34,949900.0,16.47,16.49,16.32,16.34,949900.0
2012-03-30 11:10:00,16.33,16.48,16.32,16.48,894600.0,16.33,16.48,16.32,16.48,894600.0
2012-03-30 11:20:00,16.48,16.49,16.43,16.47,513800.0,16.48,16.49,16.43,16.47,513800.0
2012-03-30 11:30:00,16.47,16.56,16.47,16.53,660800.0,16.47,16.56,16.47,16.53,660800.0
2012-03-30 11:40:00,16.53,16.53,16.44,16.49,506100.0,16.53,16.53,16.44,16.49,506100.0
2012-03-30 11:50:00,16.48,16.49,16.39,16.49,567700.0,16.48,16.49,16.39,16.49,567700.0
2012-03-30 12:00:00,16.49,16.56,16.46,16.53,588000.0,16.49,16.56,16.46,16.53,588000.0
2012-03-30 12:10:00,16.53,16.54,16.48,16.5,174300.0,16.53,16.54,16.48,16.5,174300.0
2012-03-30 12:20:00,16.5,16.54,16.49,16.53,537600.0,16.5,16.54,16.49,16.53,537600.0
2012-03-30 12:30:00,16.54,16.56,16.54,16.54,237300.0,16.54,16.56,16.54,16.54,237300.0
2012-03-30 12:40:00,16.53,16.61,16.51,16.56,351400.0,16.53,16.61,16.51,16.56,351400.0
2012-03-30 12:50:00,16.56,16.62,16.54,16.57,583100.0,16.56,16.62,16.54,16.57,583100.0
2012-03-30 13:00:00,16.57,16.64,16.56,16.64,332500.0,16.57,16.64,16.56,16.64,332500.0
2012-03-30 13:10:00,16.64,16.66,16.59,16.65,522900.0,16.64,16.66,16.59,16.65,522900.0
2012-03-30 13:20:00,16.65,16.68,16.62,16.65,740600.0,16.65,16.68,16.62,16.65,740600.0
2012-03-30 13:30:00,16.64,16.67,16.63,16.66,267400.0,16.64,16.67,16.63,16.66,267400.0
2012-03-30 13:40:00,16.66,16.67,16.59,16.6,464800.0,16.66,16.67,16.59,16.6,464800.0
2012-03-30 13:50:00,16.59,16.6,16.55,16.57,285600.0,16.59,16.6,16.55,16.57,285600.0
2012-03-30 14:00:00,16.58,16.59,16.56,16.57,177100.0,16.58,16.59,16.56,16.57,177100.0
2012-03-30 14:10:00,16.57,16.6,16.55,16.55,344400.0,16.57,16.6,16.55,16.55,344400.0
2012-03-30 14:20:00,16.55,16.55,16.51,16.52,224700.0,16.55,16.55,16.51,16.52,224700.0
2012-03-30 14:30:00,16.52,16.53,16.51,16.51,134400.0,16.52,16.53,16.51,16.51,134400.0
2012-03-30 14:40:00,16.52,16.55,16.52,16.53,220500.0,16.52,16.55,16.52,16.53,220500.0
2012-03-30 14:50:00,16.53,16.53,16.43,16.45,487200.0,16.53,16.53,16.43,16.45,487200.0
2012-03-30 15:00:00,16.45,16.48,16.44,16.46,464100.0,16.45,16.48,16.44,16.46,464100.0
2012-03-30 15:10:00,16.46,16.48,16.45,16.46,199500.0,16.46,16.48,16.45,16.46,199500.0
2012-03-30 15:20:00,16.46,16.47,16.43,16.44,312900.0,16.46,16.47,16.43,16.44,312900.0
2012-03-30 15:30:00,16.44,16.47,16.43,16.44,420000.0,16.44,16.47,16.43,16.44,420000.0
2012-03-30 15:40:00,16.44,16.45,16.42,16.42,634900.0,16.44,16.45,16.42,16.42,634900.0
2012-03-30 15:50:00,16.42,16.45,16.39,16.43,1787100.0,16.42,16.45,16.39,16.43,1787100.0
2012-04-02 09:30:00,16.36,16.4,16.24,16.34,1435700.0,16.36,16.4,16.24,16.34,1435700.0
2012-04-02 09:40:00,16.34,16.37,16.22,16.28,1099000.0,16.34,16.37,16.22,16.28,1099000.0
2012-04-02 09:50:00,16.27,16.3,16.18,16.22,1257900.0,16.27,16.3,16.18,16.22,1257900.0
2012-04-02 10:00:00,16.24,16.3,16.16,16.2,1235500.0,16.24,16.3,16.16,16.2,1235500.0
2012-04-02 10:10:00,16.2,16.27,16.19,16.25,570500.0,16.2,16.27,16.19,16.25,570500.0
2012-04-02 10:20:00,16.25,16.27,16.15,16.26,1008000.0,16.25,16.27,16.15,16.26,1008000.0
2012-04-02 10:30:00,16.26,16.27,16.22,16.25,891100.0,16.26,16.27,16.22,16.25,891100.0
2012-04-02 10:40:00,16.26,16.27,16.19,16.23,1143100.0,16.26,16.27,16.19,16.23,1143100.0
2012-04-02 10:50:00,16.23,16.23,16.09,16.1,1166200.0,16.23,16.23,16.09,16.1,1166200.0
2012-04-02 11:00:00,16.09,16.12,16.04,16.1,832300.0,16.09,16.12,16.04,16.1,832300.0
2012-04-02 11:10:00,16.09,16.12,16.01,16.03,886200.0,16.09,16.12,16.01,16.03,886200.0
2012-04-02 11:20:00,16.03,16.06,16.03,16.04,448000.0,16.03,16.06,16.03,16.04,448000.0
2012-04-02 11:30:00,16.04,16.14,16.03,16.1,637000.0,16.04,16.14,16.03,16.1,637000.0
2012-04-02 11:40:00,16.1,16.18,16.1,16.13,423500.0,16.1,16.18,16.1,16.13,423500.0
2012-04-02 11:50:00,16.12,16.16,16.11,16.13,303100.0,16.12,16.16,16.11,16.13,303100.0
2012-04-02 12:00:00,16.13,16.2,16.12,16.17,447300.0,16.13,16.2,16.12,16.17,447300.0
2012-04-02 12:10:00,16.16,16.18,16.14,16.17,289800.0,16.16,16.18,16.14,16.17,289800.0
2012-04-02 12:20:00,16.17,16.19,16.16,16.18,240100.0,16.17,16.19,16.16,16.18,240100.0
2012-04-02 12:30:00,16.18,16.19,16.14,16.15,210000.0,16.18,16.19,16.14,16.15,210000.0
2012-04-02 12:40:00,16.15,16.21,16.15,16.2,298900.0,16.15,16.21,16.15,16.2,298900.0
2012-04-02 12:50:00,16.19,16.26,16.19,16.23,501200.0,16.19,16.26,16.19,16.23,501200.0
2012-04-02 13:00:00,16.23,16.25,16.18,16.23,234500.0,16.23,16.25,16.18,16.23,234500.0
2012-04-02 13:10:00,16.23,16.27,16.23,16.26,310800.0,16.23,16.27,16.23,16.26,310800.0
2012-04-02 13:20:00,16.26,16.28,16.2,16.23,616700.0,16.26,16.28,16.2,16.23,616700.0
2012-04-02 13:30:00,16.24,16.26,16.22,16.22,366100.0,16.24,16.26,16.22,16.22,366100.0
2012-04-02 13:40:00,16.22,16.23,16.19,16.23,251300.0,16.22,16.23,16.19,16.23,251300.0
2012-04-02 13:50:00,16.23,16.27,16.23,16.27,352100.0,16.23,16.27,16.23,16.27,352100.0
2012-04-02 14:00:00,16.27,16.27,16.22,16.25,256200.0,16.27,16.27,16.22,16.25,256200.0
2012-04-02 14:10:00,16.24,16.25,16.2,16.24,243600.0,16.24,16.25,16.2,16.24,243600.0
2012-04-02 14:20:00,16.24,16.31,16.23,16.28,725200.0,16.24,16.31,16.23,16.28,725200.0
2012-04-02 14:30:00,16.28,16.3,16.27,16.29,270900.0,16.28,16.3,16.27,16.29,270900.0
2012-04-02 14:40:00,16.29,16.33,16.29,16.33,590800.0,16.29,16.33,16.29,16.33,590800.0
2012-04-02 14:50:00,16.33,16.34,16.32,16.33,350700.0,16.33,16.34,16.32,16.33,350700.0
2012-04-02 15:00:00,16.33,16.34,16.3,16.31,406000.0,16.33,16.34,16.3,16.31,406000.0
2012-04-02 15:10:00,16.31,16.31,16.27,16.29,491400.0,16.31,16.31,16.27,16.29,491400.0
2012-04-02 15:20:00,16.29,16.34,16.28,16.33,637700.0,16.29,16.34,16.28,16.33,637700.0
2012-04-02 15:30:00,16.33,16.36,16.33,16.34,785400.0,16.33,16.36,16.33,16.34,785400.0
2012-04-02 15:40:00,16.34,16.4,16.33,16.33,676200.0,16.34,16.4,16.33,16.33,676200.0
2012-04-02 15:50:00,16.33,16.33,16.25,16.28,1712200.0,16.33,16.33,16.25,16.28,1712200.0
2012-04-03 09:30:00,15.84,15.89,15.68,15.79,4000500.0,15.84,15.89,15.68,15.79,4000500.0
2012-04-03 09:40:00,15.79,15.86,15.71,15.82,2841300.0,15.79,15.86,15.71,15.82,2841300.0
2012-04-03 09:50:00,15.81,15.98,15.79,15.94,2905700.0,15.81,15.98,15.79,15.94,2905700.0
2012-04-03 10:00:00,15.93,16.1,15.88,16.06,2750300.0,15.93,16.1,15.88,16.06,2750300.0
2012-04-03 10:10:00,16.05,16.11,16.0,16.06,1787100.0,16.05,16.11,16.0,16.06,1787100.0
2012-04-03 10:20:00,16.06,16.19,16.06,16.14,2403800.0,16.06,16.19,16.06,16.14,2403800.0
2012-04-03 10:30:00,16.14,16.15,16.02,16.04,1641500.0,16.14,16.15,16.02,16.04,1641500.0
2012-04-03 10:40:00,16.04,16.05,15.93,16.0,1506400.0,16.04,16.05,15.93,16.0,1506400.0
2012-04-03 10:50:00,16.0,16.13,16.0,16.1,755300.0,16.0,16.13,16.0,16.1,755300.0
2012-04-03 11:00:00,16.1,16.14,16.05,16.08,647500.0,16.1,16.14,16.05,16.08,647500.0
2012-04-03 11:10:00,16.07,16.09,16.04,16.07,455000.0,16.07,16.09,16.04,16.07,455000.0
2012-04-03 11:20:00,16.07,16.07,15.97,16.0,492800.0,16.07,16.07,15.97,16.0,492800.0
2012-04-03 11:30:00,16.0,16.06,16.0,16.04,525700.0,16.0,16.06,16.0,16.04,525700.0
2012-04-03 11:40:00,16.04,16.09,16.04,16.09,487900.0,16.04,16.09,16.04,16.09,487900.0
2012-04-03 11:50:00,16.09,16.11,16.06,16.09,468300.0,16.09,16.11,16.06,16.09,468300.0
2012-04-03 12:00:00,16.09,16.11,15.99,16.07,968800.0,16.09,16.11,15.99,16.07,968800.0
2012-04-03 12:10:00,16.07,16.1,16.02,16.09,422800.0,16.07,16.1,16.02,16.09,422800.0
2012-04-03 12:20:00,16.07,16.14,16.07,16.11,640500.0,16.07,16.14,16.07,16.11,640500.0
2012-04-03 12:30:00,16.12,16.17,16.1,16.13,473200.0,16.12,16.17,16.1,16.13,473200.0
2012-04-03 12:40:00,16.14,16.27,16.14,16.25,985600.0,16.14,16.27,16.14,16.25,985600.0
2012-04-03 12:50:00,16.24,16.28,16.23,16.26,466900.0,16.24,16.28,16.23,16.26,466900.0
2012-04-03 13:00:00,16.26,16.27,16.19,16.27,760200.0,16.26,16.27,16.19,16.27,760200.0
2012-04-03 13:10:00,16.27,16.27,16.19,16.24,590100.0,16.27,16.27,16.19,16.24,590100.0
2012-04-03 13:20:00,16.24,16.25,16.19,16.22,392700.0,16.24,16.25,16.19,16.22,392700.0
2012-04-03 13:30:00,16.21,16.26,16.2,16.26,312900.0,16.21,16.26,16.2,16.26,312900.0
2012-04-03 13:40:00,16.26,16.3,16.24,16.27,788900.0,16.26,16.3,16.24,16.27,788900.0
2012-04-03 13:50:00,16.27,16.32,16.25,16.31,728000.0,16.27,16.32,16.25,16.31,728000.0
2012-04-03 14:00:00,16.3,16.31,16.15,16.19,1767500.0,16.3,16.31,16.15,16.19,1767500.0
2012-04-03 14:10:00,16.19,16.25,16.16,16.2,744800.0,16.19,16.25,16.16,16.2,744800.0
2012-04-03 14:20:00,16.2,16.21,16.16,16.19,322700.0,16.2,16.21,16.16,16.19,322700.0
2012-04-03 14:30:00,16.18,16.18,16.11,16.12,1231300.0,16.18,16.18,16.11,16.12,1231300.0
2012-04-03 14:40:00,16.12,16.16,16.1,16.12,424900.0,16.12,16.16,16.1,16.12,424900.0
2012-04-03 14:50:00,16.13,16.14,16.02,16.05,879900.0,16.13,16.14,16.02,16.05,879900.0
2012-04-03 15:00:00,16.05,16.12,16.04,16.09,643300.0,16.05,16.12,16.04,16.09,643300.0
2012-04-03 15:10:00,16.08,16.11,16.08,16.09,226800.0,16.08,16.11,16.08,16.09,226800.0
2012-04-03 15:20:00,16.09,16.11,16.06,16.1,534800.0,16.09,16.11,16.06,16.1,534800.0
2012-04-03 15:30:00,16.09,16.12,16.08,16.11,519400.0,16.09,16.12,16.08,16.11,519400.0
2012-04-03 15:40:00,16.1,16.13,16.07,16.1,1420300.0,16.1,16.13,16.07,16.1,1420300.0
2012-04-03 15:50:00,16.1,16.17,16.09,16.13,1614200.0,16.1,16.17,16.09,16.13,1614200.0
2012-04-04 09:30:00,15.95,16.08,15.86,15.97,1646400.0,15.95,16.08,15.86,15.97,1646400.0
2012-04-04 09:40:00,15.99,16.07,15.92,15.92,1355900.0,15.99,16.07,15.92,15.92,1355900.0
2012-04-04 09:50:00,15.92,15.95,15.89,15.93,1060500.0,15.92,15.95,15.89,15.93,1060500.0
2012-04-04 10:00:00,15.94,15.94,15.86,15.9,1103900.0,15.94,15.94,15.86,15.9,1103900.0
2012-04-04 10:10:00,15.9,15.92,15.87,15.88,268800.0,15.9,15.92,15.87,15.88,268800.0
2012-04-04 10:20:00,15.87,15.93,15.87,15.87,569100.0,15.87,15.93,15.87,15.87,569100.0
2012-04-04 10:30:00,15.86,15.91,15.83,15.86,939400.0,15.86,15.91,15.83,15.86,939400.0
2012-04-04 10:40:00,15.86,15.9,15.86,15.88,555800.0,15.86,15.9,15.86,15.88,555800.0
2012-04-04 10:50:00,15.88,15.88,15.79,15.8,690200.0,15.88,15.88,15.79,15.8,690200.0
2012-04-04 11:00:00,15.8,15.85,15.8,15.85,389900.0,15.8,15.85,15.8,15.85,389900.0
2012-04-04 11:10:00,15.86,15.87,15.77,15.77,424900.0,15.86,15.87,15.77,15.77,424900.0
2012-04-04 11:20:00,15.77,15.79,15.73,15.75,427700.0,15.77,15.79,15.73,15.75,427700.0
2012-04-04 11:30:00,15.76,15.79,15.75,15.77,334600.0,15.76,15.79,15.75,15.77,334600.0
2012-04-04 11:40:00,15.77,15.8,15.77,15.79,363300.0,15.77,15.8,15.77,15.79,363300.0
2012-04-04 11:50:00,15.78,15.79,15.71,15.71,604800.0,15.78,15.79,15.71,15.71,604800.0
2012-04-04 12:00:00,15.71,15.74,15.7,15.71,572600.0,15.71,15.74,15.7,15.71,572600.0
2012-04-04 12:10:00,15.72,15.75,15.71,15.74,494200.0,15.72,15.75,15.71,15.74,494200.0
2012-04-04 12:20:00,15.74,15.75,15.71,15.73,322700.0,15.74,15.75,15.71,15.73,322700.0
2012-04-04 12:30:00,15.72,15.73,15.71,15.73,336000.0,15.72,15.73,15.71,15.73,336000.0
2012-04-04 12:40:00,15.72,15.75,15.72,15.74,157500.0,15.72,15.75,15.72,15.74,157500.0
2012-04-04 12:50:00,15.74,15.75,15.71,15.72,141400.0,15.74,15.75,15.71,15.72,141400.0
2012-04-04 13:00:00,15.72,15.73,15.71,15.72,189000.0,15.72,15.73,15.71,15.72,189000.0
2012-04-04 13:10:00,15.72,15.78,15.7,15.76,784700.0,15.72,15.78,15.7,15.76,784700.0
2012-04-04 13:20:00,15.76,15.76,15.72,15.73,225400.0,15.76,15.76,15.72,15.73,225400.0
2012-04-04 13:30:00,15.73,15.74,15.72,15.72,126000.0,15.73,15.74,15.72,15.72,126000.0
2012-04-04 13:40:00,15.73,15.77,15.72,15.75,248500.0,15.73,15.77,15.72,15.75,248500.0
2012-04-04 13:50:00,15.75,15.82,15.75,15.81,409500.0,15.75,15.82,15.75,15.81,409500.0
2012-04-04 14:00:00,15.8,15.8,15.77,15.79,322000.0,15.8,15.8,15.77,15.79,322000.0
2012-04-04 14:10:00,15.79,15.82,15.78,15.79,361200.0,15.79,15.82,15.78,15.79,361200.0
2012-04-04 14:20:00,15.79,15.8,15.78,15.79,163800.0,15.79,15.8,15.78,15.79,163800.0
2012-04-04 14:30:00,15.79,15.82,15.78,15.81,181300.0,15.79,15.82,15.78,15.81,181300.0
2012-04-04 14:40:00,15.8,15.8,15.73,15.75,601300.0,15.8,15.8,15.73,15.75,601300.0
2012-04-04 14:50:00,15.74,15.75,15.72,15.72,203000.0,15.74,15.75,15.72,15.72,203000.0
2012-04-04 15:00:00,15.73,15.74,15.72,15.74,237300.0,15.73,15.74,15.72,15.74,237300.0
2012-04-04 15:10:00,15.74,15.78,15.73,15.77,356300.0,15.74,15.78,15.73,15.77,356300.0
2012-04-04 15:20:00,15.77,15.79,15.77,15.78,470400.0,15.77,15.79,15.77,15.78,470400.0
2012-04-04 15:30:00,15.78,15.81,15.77,15.79,450100.0,15.78,15.81,15.77,15.79,450100.0
2012-04-04 15:40:00,15.78,15.8,15.75,15.78,735000.0,15.78,15.8,15.75,15.78,735000.0
2012-04-04 15:50:00,15.78,15.78,15.74,15.75,1192100.0,15.78,15.78,15.74,15.75,1192100.0
2012-04-05 09:30:00,15.71,15.75,15.62,15.71,948500.0,15.71,15.75,15.62,15.71,948500.0
2012-04-05 09:40:00,15.71,15.81,15.7,15.77,1122100.0,15.71,15.81,15.7,15.77,1122100.0
2012-04-05 09:50:00,15.77,15.84,15.72,15.75,600600.0,15.77,15.84,15.72,15.75,600600.0
2012-04-05 10:00:00,15.75,15.82,15.74,15.79,480900.0,15.75,15.82,15.74,15.79,480900.0
2012-04-05 10:10:00,15.79,15.84,15.75,15.8,529200.0,15.79,15.84,15.75,15.8,529200.0
2012-04-05 10:20:00,15.8,15.8,15.69,15.71,589400.0,15.8,15.8,15.69,15.71,589400.0
2012-04-05 10:30:00,15.71,15.76,15.7,15.73,452900.0,15.71,15.76,15.7,15.73,452900.0
2012-04-05 10:40:00,15.74,15.75,15.66,15.71,706300.0,15.74,15.75,15.66,15.71,706300.0
2012-04-05 10:50:00,15.7,15.75,15.69,15.75,374500.0,15.7,15.75,15.69,15.75,374500.0
2012-04-05 11:00:00,15.75,15.75,15.7,15.74,275800.0,15.75,15.75,15.7,15.74,275800.0
2012-04-05 11:10:00,15.74,15.77,15.72,15.73,266700.0,15.74,15.77,15.72,15.73,266700.0
2012-04-05 11:20:00,15.74,15.78,15.74,15.76,255500.0,15.74,15.78,15.74,15.76,255500.0
2012-04-05 11:30:00,15.76,15.89,15.75,15.88,1189300.0,15.76,15.89,15.75,15.88,1189300.0
2012-04-05 11:40:00,15.88,15.89,15.82,15.82,546700.0,15.88,15.89,15.82,15.82,546700.0
2012-04-05 11:50:00,15.82,15.91,15.79,15.9,613200.0,15.82,15.91,15.79,15.9,613200.0
2012-04-05 12:00:00,15.9,15.94,15.89,15.9,627200.0,15.9,15.94,15.89,15.9,627200.0
2012-04-05 12:10:00,15.9,15.91,15.85,15.86,339500.0,15.9,15.91,15.85,15.86,339500.0
2012-04-05 12:20:00,15.86,15.89,15.85,15.87,239400.0,15.86,15.89,15.85,15.87,239400.0
2012-04-05 12:30:00,15.88,15.92,15.87,15.89,362600.0,15.88,15.92,15.87,15.89,362600.0
2012-04-05 12:40:00,15.89,15.89,15.82,15.84,232400.0,15.89,15.89,15.82,15.84,232400.0
2012-04-05 12:50:00,15.83,15.86,15.83,15.83,137900.0,15.83,15.86,15.83,15.83,137900.0
2012-04-05 13:00:00,15.83,15.85,15.83,15.84,188300.0,15.83,15.85,15.83,15.84,188300.0
2012-04-05 13:10:00,15.84,15.94,15.84,15.86,1030400.0,15.84,15.94,15.84,15.86,1030400.0
2012-04-05 13:20:00,15.86,15.89,15.85,15.88,150500.0,15.86,15.89,15.85,15.88,150500.0
2012-04-05 13:30:00,15.88,15.89,15.86,15.88,250600.0,15.88,15.89,15.86,15.88,250600.0
2012-04-05 13:40:00,15.88,15.88,15.8,15.81,311500.0,15.88,15.88,15.8,15.81,311500.0
2012-04-05 13:50:00,15.81,15.82,15.78,15.79,326900.0,15.81,15.82,15.78,15.79,326900.0
2012-04-05 14:00:00,15.81,15.82,15.79,15.79,131600.0,15.81,15.82,15.79,15.79,131600.0
2012-04-05 14:10:00,15.79,15.79,15.75,15.78,276500.0,15.79,15.79,15.75,15.78,276500.0
2012-04-05 14:20:00,15.78,15.78,15.75,15.77,189000.0,15.78,15.78,15.75,15.77,189000.0
2012-04-05 14:30:00,15.77,15.77,15.72,15.74,359800.0,15.77,15.77,15.72,15.74,359800.0
2012-04-05 14:40:00,15.73,15.74,15.7,15.7,366800.0,15.73,15.74,15.7,15.7,366800.0
2012-04-05 14:50:00,15.7,15.75,15.7,15.74,248500.0,15.7,15.75,15.7,15.74,248500.0
2012-04-05 15:00:00,15.74,15.76,15.73,15.74,243600.0,15.74,15.76,15.73,15.74,243600.0
2012-04-05 15:10:00,15.74,15.75,15.71,15.75,207900.0,15.74,15.75,15.71,15.75,207900.0
2012-04-05 15:20:00,15.75,15.77,15.74,15.77,278600.0,15.75,15.77,15.74,15.77,278600.0
2012-04-05 15:30:00,15.77,15.77,15.73,15.73,361900.0,15.77,15.77,15.73,15.73,361900.0
2012-04-05 15:40:00,15.74,15.76,15.72,15.73,476700.0,15.74,15.76,15.72,15.73,476700.0
2012-04-05 15:50:00,15.73,15.79,15.72,15.79,1397200.0,15.73,15.79,15.72,15.79,1397200.0
2012-04-09 09:30:00,15.54,15.55,15.4,15.52,1777300.0,15.54,15.55,15.4,15.52,1777300.0
2012-04-09 09:40:00,15.53,15.67,15.47,15.61,1324400.0,15.53,15.67,15.47,15.61,1324400.0
2012-04-09 09:50:00,15.61,15.63,15.43,15.43,1090600.0,15.61,15.63,15.43,15.43,1090600.0
2012-04-09 10:00:00,15.43,15.48,15.41,15.44,1724100.0,15.43,15.48,15.41,15.44,1724100.0
2012-04-09 10:10:00,15.44,15.51,15.44,15.47,623000.0,15.44,15.51,15.44,15.47,623000.0
2012-04-09 10:20:00,15.48,15.57,15.46,15.53,992600.0,15.48,15.57,15.46,15.53,992600.0
2012-04-09 10:30:00,15.54,15.57,15.48,15.48,339500.0,15.54,15.57,15.48,15.48,339500.0
2012-04-09 10:40:00,15.48,15.55,15.47,15.54,361900.0,15.48,15.55,15.47,15.54,361900.0
2012-04-09 10:50:00,15.55,15.55,15.49,15.49,165200.0,15.55,15.55,15.49,15.49,165200.0
2012-04-09 11:00:00,15.49,15.49,15.43,15.45,355600.0,15.49,15.49,15.43,15.45,355600.0
2012-04-09 11:10:00,15.45,15.45,15.37,15.41,723800.0,15.45,15.45,15.37,15.41,723800.0
2012-04-09 11:20:00,15.41,15.43,15.37,15.4,491400.0,15.41,15.43,15.37,15.4,491400.0
2012-04-09 11:30:00,15.4,15.44,15.38,15.38,322000.0,15.4,15.44,15.38,15.38,322000.0
2012-04-09 11:40:00,15.39,15.39,15.36,15.38,392000.0,15.39,15.39,15.36,15.38,392000.0
2012-04-09 11:50:00,15.39,15.39,15.34,15.37,460600.0,15.39,15.39,15.34,15.37,460600.0
2012-04-09 12:00:00,15.38,15.39,15.33,15.35,427700.0,15.38,15.39,15.33,15.35,427700.0
2012-04-09 12:10:00,15.36,15.37,15.32,15.35,345100.0,15.36,15.37,15.32,15.35,345100.0
2012-04-09 12:20:00,15.35,15.35,15.24,15.27,897400.0,15.35,15.35,15.24,15.27,897400.0
2012-04-09 12:30:00,15.27,15.31,15.27,15.29,383600.0,15.27,15.31,15.27,15.29,383600.0
2012-04-09 12:40:00,15.29,15.29,15.23,15.28,665000.0,15.29,15.29,15.23,15.28,665000.0
2012-04-09 12:50:00,15.27,15.29,15.26,15.28,228200.0,15.27,15.29,15.26,15.28,228200.0
2012-04-09 13:00:00,15.29,15.32,15.28,15.3,343700.0,15.29,15.32,15.28,15.3,343700.0
2012-04-09 13:10:00,15.3,15.32,15.3,15.3,172200.0,15.3,15.32,15.3,15.3,172200.0
2012-04-09 13:20:00,15.3,15.3,15.26,15.27,186200.0,15.3,15.3,15.26,15.27,186200.0
2012-04-09 13:30:00,15.27,15.29,15.25,15.26,232400.0,15.27,15.29,15.25,15.26,232400.0
2012-04-09 13:40:00,15.27,15.27,15.25,15.27,116900.0,15.27,15.27,15.25,15.27,116900.0
2012-04-09 13:50:00,15.26,15.29,15.24,15.26,469000.0,15.26,15.29,15.24,15.26,469000.0
2012-04-09 14:00:00,15.26,15.29,15.25,15.28,248500.0,15.26,15.29,15.25,15.28,248500.0
2012-04-09 14:10:00,15.29,15.3,15.27,15.29,291900.0,15.29,15.3,15.27,15.29,291900.0
2012-04-09 14:20:00,15.29,15.32,15.28,15.31,298900.0,15.29,15.32,15.28,15.31,298900.0
2012-04-09 14:30:00,15.31,15.33,15.29,15.33,212100.0,15.31,15.33,15.29,15.33,212100.0
2012-04-09 14:40:00,15.32,15.35,15.31,15.34,296100.0,15.32,15.35,15.31,15.34,296100.0
2012-04-09 14:50:00,15.34,15.34,15.32,15.32,281400.0,15.34,15.34,15.32,15.32,281400.0
2012-04-09 15:00:00,15.33,15.33,15.31,15.31,364000.0,15.33,15.33,15.31,15.31,364000.0
2012-04-09 15:10:00,15.32,15.34,15.31,15.33,335300.0,15.32,15.34,15.31,15.33,335300.0
2012-04-09 15:20:00,15.33,15.33,15.27,15.27,426300.0,15.33,15.33,15.27,15.27,426300.0
2012-04-09 15:30:00,15.27,15.3,15.27,15.3,515200.0,15.27,15.3,15.27,15.3,515200.0
2012-04-09 15:40:00,15.3,15.3,15.25,15.27,707700.0,15.3,15.3,15.25,15.27,707700.0
2012-04-09 15:50:00,15.27,15.28,15.24,15.24,1435700.0,15.27,15.28,15.24,15.24,1435700.0
2012-04-10 09:30:00,15.36,15.4,15.24,15.28,1215200.0,15.36,15.4,15.24,15.28,1215200.0
2012-04-10 09:40:00,15.27,15.32,15.2,15.26,1904700.0,15.27,15.32,15.2,15.26,1904700.0
2012-04-10 09:50:00,15.26,15.29,15.21,15.25,1076600.0,15.26,15.29,15.21,15.25,1076600.0
2012-04-10 10:00:00,15.25,15.25,15.12,15.16,1499400.0,15.25,15.25,15.12,15.16,1499400.0
2012-04-10 10:10:00,15.16,15.17,15.09,15.1,777000.0,15.16,15.17,15.09,15.1,777000.0
2012-04-10 10:20:00,15.1,15.12,15.04,15.1,1030400.0,15.1,15.12,15.04,15.1,1030400.0
2012-04-10 10:30:00,15.1,15.14,15.06,15.13,496300.0,15.1,15.14,15.06,15.13,496300.0
2012-04-10 10:40:00,15.13,15.14,15.1,15.11,244300.0,15.13,15.14,15.1,15.11,244300.0
2012-04-10 10:50:00,15.11,15.19,15.09,15.15,852600.0,15.11,15.19,15.09,15.15,852600.0
2012-04-10 11:00:00,15.15,15.15,15.1,15.13,578900.0,15.15,15.15,15.1,15.13,578900.0
2012-04-10 11:10:00,15.13,15.13,15.07,15.09,539700.0,15.13,15.13,15.07,15.09,539700.0
2012-04-10 11:20:00,15.09,15.09,15.02,15.07,706300.0,15.09,15.09,15.02,15.07,706300.0
2012-04-10 11:30:00,15.07,15.08,15.02,15.03,443800.0,15.07,15.08,15.02,15.03,443800.0
2012-04-10 11:40:00,15.03,15.03,14.94,14.96,906500.0,15.03,15.03,14.94,14.96,906500.0
2012-04-10 11:50:00,14.95,14.97,14.81,14.84,1137500.0,14.95,14.97,14.81,14.84,1137500.0
2012-04-10 12:00:00,14.83,14.89,14.76,14.77,1581300.0,14.83,14.89,14.76,14.77,1581300.0
2012-04-10 12:10:00,14.77,14.88,14.74,14.84,1052100.0,14.77,14.88,14.74,14.84,1052100.0
2012-04-10 12:20:00,14.84,14.88,14.83,14.85,313600.0,14.84,14.88,14.83,14.85,313600.0
2012-04-10 12:30:00,14.86,14.86,14.77,14.81,590800.0,14.86,14.86,14.77,14.81,590800.0
2012-04-10 12:40:00,14.81,14.86,14.72,14.72,970200.0,14.81,14.86,14.72,14.72,970200.0
2012-04-10 12:50:00,14.72,14.75,14.66,14.68,1320900.0,14.72,14.75,14.66,14.68,1320900.0
2012-04-10 13:00:00,14.69,14.69,14.57,14.57,1196300.0,14.69,14.69,14.57,14.57,1196300.0
2012-04-10 13:10:00,14.57,14.68,14.56,14.61,1091300.0,14.57,14.68,14.56,14.61,1091300.0
2012-04-10 13:20:00,14.61,14.66,14.6,14.65,611100.0,14.61,14.66,14.6,14.65,611100.0
2012-04-10 13:30:00,14.65,14.65,14.57,14.59,509600.0,14.65,14.65,14.57,14.59,509600.0
2012-04-10 13:40:00,14.58,14.65,14.58,14.64,507500.0,14.58,14.65,14.58,14.64,507500.0
2012-04-10 13:50:00,14.64,14.65,14.62,14.63,285600.0,14.64,14.65,14.62,14.63,285600.0
2012-04-10 14:00:00,14.62,14.64,14.6,14.63,469000.0,14.62,14.64,14.6,14.63,469000.0
2012-04-10 14:10:00,14.62,14.65,14.59,14.61,529900.0,14.62,14.65,14.59,14.61,529900.0
2012-04-10 14:20:00,14.6,14.63,14.59,14.63,307300.0,14.6,14.63,14.59,14.63,307300.0
2012-04-10 14:30:00,14.62,14.64,14.54,14.54,998900.0,14.62,14.64,14.54,14.54,998900.0
2012-04-10 14:40:00,14.55,14.65,14.55,14.63,711200.0,14.55,14.65,14.55,14.63,711200.0
2012-04-10 14:50:00,14.63,14.68,14.62,14.63,687400.0,14.63,14.68,14.62,14.63,687400.0
2012-04-10 15:00:00,14.62,14.64,14.58,14.6,894600.0,14.62,14.64,14.58,14.6,894600.0
2012-04-10 15:10:00,14.6,14.63,14.57,14.62,680400.0,14.6,14.63,14.57,14.62,680400.0
2012-04-10 15:20:00,14.62,14.62,14.57,14.58,413000.0,14.62,14.62,14.57,14.58,413000.0
2012-04-10 15:30:00,14.58,14.62,14.58,14.61,619500.0,14.58,14.62,14.58,14.61,619500.0
2012-04-10 15:40:00,14.6,14.63,14.54,14.56,1211000.0,14.6,14.63,14.54,14.56,1211000.0
2012-04-10 15:50:00,14.56,14.59,14.54,14.56,1659000.0,14.56,14.59,14.54,14.56,1659000.0
2012-04-11 09:30:00,14.75,14.82,14.65,14.69,1964200.0,14.75,14.82,14.65,14.69,1964200.0
2012-04-11 09:40:00,14.7,14.76,14.65,14.67,1555400.0,14.7,14.76,14.65,14.67,1555400.0
2012-04-11 09:50:00,14.67,14.7,14.5,14.53,1622600.0,14.67,14.7,14.5,14.53,1622600.0
2012-04-11 10:00:00,14.53,14.6,14.46,14.48,1808100.0,14.53,14.6,14.46,14.48,1808100.0
2012-04-11 10:10:00,14.48,14.53,14.36,14.39,2359700.0,14.48,14.53,14.36,14.39,2359700.0
2012-04-11 10:20:00,14.39,14.47,14.37,14.43,1544200.0,14.39,14.47,14.37,14.43,1544200.0
2012-04-11 10:30:00,14.43,14.44,14.4,14.41,823900.0,14.43,14.44,14.4,14.41,823900.0
2012-04-11 10:40:00,14.41,14.5,14.38,14.5,1347500.0,14.41,14.5,14.38,14.5,1347500.0
2012-04-11 10:50:00,14.5,14.64,14.5,14.56,1897000.0,14.5,14.64,14.5,14.56,1897000.0
2012-04-11 11:00:00,14.56,14.7,14.56,14.69,1596000.0,14.56,14.7,14.56,14.69,1596000.0
2012-04-11 11:10:00,14.69,14.7,14.5,14.53,1442000.0,14.69,14.7,14.5,14.53,1442000.0
2012-04-11 11:20:00,14.53,14.54,14.49,14.49,1104600.0,14.53,14.54,14.49,14.49,1104600.0
2012-04-11 11:30:00,14.51,14.51,14.47,14.48,505400.0,14.51,14.51,14.47,14.48,505400.0
2012-04-11 11:40:00,14.48,14.48,14.41,14.43,847700.0,14.48,14.48,14.41,14.43,847700.0
2012-04-11 11:50:00,14.43,14.49,14.39,14.48,698600.0,14.43,14.49,14.39,14.48,698600.0
2012-04-11 12:00:00,14.48,14.5,14.38,14.39,709100.0,14.48,14.5,14.38,14.39,709100.0
2012-04-11 12:10:00,14.39,14.43,14.37,14.39,686000.0,14.39,14.43,14.37,14.39,686000.0
2012-04-11 12:20:00,14.39,14.4,14.3,14.32,1305500.0,14.39,14.4,14.3,14.32,1305500.0
2012-04-11 12:30:00,14.32,14.32,14.11,14.14,3951500.0,14.32,14.32,14.11,14.14,3951500.0
2012-04-11 12:40:00,14.14,14.18,14.07,14.12,2535400.0,14.14,14.18,14.07,14.12,2535400.0
2012-04-11 12:50:00,14.11,14.19,14.1,14.19,1297100.0,14.11,14.19,14.1,14.19,1297100.0
2012-04-11 13:00:00,14.18,14.25,14.17,14.24,1212400.0,14.18,14.25,14.17,14.24,1212400.0
2012-04-11 13:10:00,14.24,14.35,14.22,14.32,1362200.0,14.24,14.35,14.22,14.32,1362200.0
2012-04-11 13:20:00,14.33,14.46,14.32,14.46,2176300.0,14.33,14.46,14.32,14.46,2176300.0
2012-04-11 13:30:00,14.46,14.49,14.38,14.38,1214500.0,14.46,14.49,14.38,14.38,1214500.0
2012-04-11 13:40:00,14.38,14.39,14.33,14.34,1111600.0,14.38,14.39,14.33,14.34,1111600.0
2012-04-11 13:50:00,14.34,14.34,14.27,14.29,891100.0,14.34,14.34,14.27,14.29,891100.0
2012-04-11 14:00:00,14.29,14.36,14.21,14.22,1276100.0,14.29,14.36,14.21,14.22,1276100.0
2012-04-11 14:10:00,14.21,14.24,14.19,14.21,885500.0,14.21,14.24,14.19,14.21,885500.0
2012-04-11 14:20:00,14.21,14.3,14.21,14.24,672000.0,14.21,14.3,14.21,14.24,672000.0
2012-04-11 14:30:00,14.24,14.25,14.18,14.22,626500.0,14.24,14.25,14.18,14.22,626500.0
2012-04-11 14:40:00,14.22,14.22,14.15,14.16,515200.0,14.22,14.22,14.15,14.16,515200.0
2012-04-11 14:50:00,14.16,14.25,14.14,14.22,890400.0,14.16,14.25,14.14,14.22,890400.0
2012-04-11 15:00:00,14.22,14.33,14.21,14.21,972300.0,14.22,14.33,14.21,14.21,972300.0
2012-04-11 15:10:00,14.21,14.21,14.13,14.19,1257900.0,14.21,14.21,14.13,14.19,1257900.0
2012-04-11 15:20:00,14.19,14.24,14.16,14.19,599900.0,14.19,14.24,14.16,14.19,599900.0
2012-04-11 15:30:00,14.19,14.29,14.18,14.22,849800.0,14.19,14.29,14.18,14.22,849800.0
2012-04-11 15:40:00,14.22,14.25,14.19,14.22,826700.0,14.22,14.25,14.19,14.22,826700.0
2012-04-11 15:50:00,14.22,14.28,14.2,14.26,1707300.0,14.22,14.28,14.2,14.26,1707300.0
2012-04-12 09:30:00,14.47,14.47,14.19,14.22,2265900.0,14.47,14.47,14.19,14.22,2265900.0
2012-04-12 09:40:00,14.22,14.55,14.22,14.45,1791300.0,14.22,14.55,14.22,14.45,1791300.0
2012-04-12 09:50:00,14.46,14.46,14.34,14.38,1017100.0,14.46,14.46,14.34,14.38,1017100.0
2012-04-12 10:00:00,14.38,14.41,14.3,14.36,1012900.0,14.38,14.41,14.3,14.36,1012900.0
2012-04-12 10:10:00,14.36,14.41,14.35,14.37,539000.0,14.36,14.41,14.35,14.37,539000.0
2012-04-12 10:20:00,14.36,14.51,14.36,14.48,991900.0,14.36,14.51,14.36,14.48,991900.0
2012-04-12 10:30:00,14.48,14.63,14.45,14.62,1792700.0,14.48,14.63,14.45,14.62,1792700.0
2012-04-12 10:40:00,14.61,14.76,14.58,14.71,1864100.0,14.61,14.76,14.58,14.71,1864100.0
2012-04-12 10:50:00,14.71,14.74,14.64,14.65,1280300.0,14.71,14.74,14.64,14.65,1280300.0
2012-04-12 11:00:00,14.64,14.78,14.64,14.65,1493800.0,14.64,14.78,14.64,14.65,1493800.0
2012-04-12 11:10:00,14.65,14.71,14.6,14.68,939400.0,14.65,14.71,14.6,14.68,939400.0
2012-04-12 11:20:00,14.67,14.74,14.66,14.72,644700.0,14.67,14.74,14.66,14.72,644700.0
2012-04-12 11:30:00,14.72,14.74,14.64,14.67,676900.0,14.72,14.74,14.64,14.67,676900.0
2012-04-12 11:40:00,14.66,14.74,14.64,14.72,609000.0,14.66,14.74,14.64,14.72,609000.0
2012-04-12 11:50:00,14.72,14.76,14.71,14.73,387100.0,14.72,14.76,14.71,14.73,387100.0
2012-04-12 12:00:00,14.72,14.75,14.68,14.7,400400.0,14.72,14.75,14.68,14.7,400400.0
2012-04-12 12:10:00,14.7,14.74,14.69,14.74,296100.0,14.7,14.74,14.69,14.74,296100.0
2012-04-12 12:20:00,14.73,14.74,14.67,14.7,420000.0,14.73,14.74,14.67,14.7,420000.0
2012-04-12 12:30:00,14.71,14.73,14.69,14.71,308700.0,14.71,14.73,14.69,14.71,308700.0
2012-04-12 12:40:00,14.71,14.81,14.71,14.78,609000.0,14.71,14.81,14.71,14.78,609000.0
2012-04-12 12:50:00,14.79,14.79,14.72,14.72,411600.0,14.79,14.79,14.72,14.72,411600.0
2012-04-12 13:00:00,14.72,14.75,14.67,14.72,378000.0,14.72,14.75,14.67,14.72,378000.0
2012-04-12 13:10:00,14.72,14.75,14.69,14.7,290500.0,14.72,14.75,14.69,14.7,290500.0
2012-04-12 13:20:00,14.69,14.72,14.63,14.69,459900.0,14.69,14.72,14.63,14.69,459900.0
2012-04-12 13:30:00,14.69,14.7,14.66,14.7,207900.0,14.69,14.7,14.66,14.7,207900.0
2012-04-12 13:40:00,14.69,14.7,14.67,14.69,231700.0,14.69,14.7,14.67,14.69,231700.0
2012-04-12 13:50:00,14.69,14.72,14.67,14.7,400400.0,14.69,14.72,14.67,14.7,400400.0
2012-04-12 14:00:00,14.7,14.78,14.7,14.75,462000.0,14.7,14.78,14.7,14.75,462000.0
2012-04-12 14:10:00,14.75,14.84,14.75,14.82,924700.0,14.75,14.84,14.75,14.82,924700.0
2012-04-12 14:20:00,14.81,14.96,14.81,14.96,1626800.0,14.81,14.96,14.81,14.96,1626800.0
2012-04-12 14:30:00,14.97,14.99,14.83,14.83,1562400.0,14.97,14.99,14.83,14.83,1562400.0
2012-04-12 14:40:00,14.83,14.88,14.81,14.88,911400.0,14.83,14.88,14.81,14.88,911400.0
2012-04-12 14:50:00,14.88,14.91,14.84,14.89,566300.0,14.88,14.91,14.84,14.89,566300.0
2012-04-12 15:00:00,14.89,14.9,14.83,14.84,378700.0,14.89,14.9,14.83,14.84,378700.0
2012-04-12 15:10:00,14.84,14.86,14.82,14.84,288400.0,14.84,14.86,14.82,14.84,288400.0
2012-04-12 15:20:00,14.84,14.87,14.81,14.86,517300.0,14.84,14.87,14.81,14.86,517300.0
2012-04-12 15:30:00,14.87,14.9,14.85,14.87,595000.0,14.87,14.9,14.85,14.87,595000.0
2012-04-12 15:40:00,14.87,14.9,14.86,14.9,725200.0,14.87,14.9,14.86,14.9,725200.0
2012-04-12 15:50:00,14.89,14.91,14.88,14.9,1192100.0,14.89,14.91,14.88,14.9,1192100.0
2012-04-13 09:30:00,14.96,15.05,14.79,14.79,1493100.0,14.96,15.05,14.79,14.79,1493100.0
2012-04-13 09:40:00,14.79,15.17,14.78,15.16,2189600.0,14.79,15.17,14.78,15.16,2189600.0
2012-04-13 09:50:00,15.16,15.21,15.04,15.06,1530900.0,15.16,15.21,15.04,15.06,1530900.0
2012-04-13 10:00:00,15.06,15.1,14.96,15.06,1493100.0,15.06,15.1,14.96,15.06,1493100.0
2012-04-13 10:10:00,15.05,15.1,14.93,14.93,750400.0,15.05,15.1,14.93,14.93,750400.0
2012-04-13 10:20:00,14.94,14.95,14.83,14.84,1311100.0,14.94,14.95,14.83,14.84,1311100.0
2012-04-13 10:30:00,14.83,14.87,14.71,14.79,1141700.0,14.83,14.87,14.71,14.79,1141700.0
2012-04-13 10:40:00,14.78,14.8,14.7,14.74,894600.0,14.78,14.8,14.7,14.74,894600.0
2012-04-13 10:50:00,14.74,14.76,14.66,14.7,917000.0,14.74,14.76,14.66,14.7,917000.0
2012-04-13 11:00:00,14.69,14.77,14.69,14.74,754600.0,14.69,14.77,14.69,14.74,754600.0
2012-04-13 11:10:00,14.74,14.75,14.66,14.68,627900.0,14.74,14.75,14.66,14.68,627900.0
2012-04-13 11:20:00,14.67,14.72,14.64,14.69,598500.0,14.67,14.72,14.64,14.69,598500.0
2012-04-13 11:30:00,14.69,14.76,14.66,14.73,527800.0,14.69,14.76,14.66,14.73,527800.0
2012-04-13 11:40:00,14.73,14.76,14.69,14.74,395500.0,14.73,14.76,14.69,14.74,395500.0
2012-04-13 11:50:00,14.74,14.74,14.71,14.73,226800.0,14.74,14.74,14.71,14.73,226800.0
2012-04-13 12:00:00,14.73,14.73,14.68,14.68,334600.0,14.73,14.73,14.68,14.68,334600.0
2012-04-13 12:10:00,14.68,14.7,14.66,14.68,415800.0,14.68,14.7,14.66,14.68,415800.0
2012-04-13 12:20:00,14.69,14.69,14.63,14.65,388500.0,14.69,14.69,14.63,14.65,388500.0
2012-04-13 12:30:00,14.65,14.69,14.63,14.63,414400.0,14.65,14.69,14.63,14.63,414400.0
2012-04-13 12:40:00,14.63,14.69,14.62,14.65,434700.0,14.63,14.69,14.62,14.65,434700.0
2012-04-13 12:50:00,14.65,14.68,14.63,14.65,420000.0,14.65,14.68,14.63,14.65,420000.0
2012-04-13 13:00:00,14.65,14.66,14.62,14.64,144900.0,14.65,14.66,14.62,14.64,144900.0
2012-04-13 13:10:00,14.65,14.71,14.65,14.68,351400.0,14.65,14.71,14.65,14.68,351400.0
2012-04-13 13:20:00,14.67,14.67,14.63,14.66,251300.0,14.67,14.67,14.63,14.66,251300.0
2012-04-13 13:30:00,14.66,14.7,14.65,14.7,226100.0,14.66,14.7,14.65,14.7,226100.0
2012-04-13 13:40:00,14.7,14.72,14.68,14.7,237300.0,14.7,14.72,14.68,14.7,237300.0
2012-04-13 13:50:00,14.7,14.72,14.69,14.7,213500.0,14.7,14.72,14.69,14.7,213500.0
2012-04-13 14:00:00,14.7,14.72,14.68,14.69,275100.0,14.7,14.72,14.68,14.69,275100.0
2012-04-13 14:10:00,14.69,14.71,14.69,14.7,155400.0,14.69,14.71,14.69,14.7,155400.0
2012-04-13 14:20:00,14.71,14.74,14.7,14.74,486500.0,14.71,14.74,14.7,14.74,486500.0
2012-04-13 14:30:00,14.74,14.79,14.73,14.77,711900.0,14.74,14.79,14.73,14.77,711900.0
2012-04-13 14:40:00,14.77,14.86,14.77,14.85,669900.0,14.77,14.86,14.77,14.85,669900.0
2012-04-13 14:50:00,14.85,14.87,14.83,14.85,663600.0,14.85,14.87,14.83,14.85,663600.0
2012-04-13 15:00:00,14.86,14.9,14.84,14.9,952700.0,14.86,14.9,14.84,14.9,952700.0
2012-04-13 15:10:00,14.9,14.96,14.9,14.93,658700.0,14.9,14.96,14.9,14.93,658700.0
2012-04-13 15:20:00,14.94,14.95,14.89,14.89,542500.0,14.94,14.95,14.89,14.89,542500.0
2012-04-13 15:30:00,14.88,14.94,14.88,14.9,672700.0,14.88,14.94,14.88,14.9,672700.0
2012-04-13 15:40:00,14.9,14.97,14.89,14.93,843500.0,14.9,14.97,14.89,14.93,843500.0
2012-04-13 15:50:00,14.93,14.95,14.88,14.88,1311800.0,14.93,14.95,14.88,14.88,1311800.0
2012-04-16 09:30:00,14.94,15.0,14.79,14.8,1244600.0,14.94,15.0,14.79,14.8,1244600.0
2012-04-16 09:40:00,14.79,14.85,14.76,14.78,798000.0,14.79,14.85,14.76,14.78,798000.0
2012-04-16 09:50:00,14.76,14.78,14.56,14.61,1656900.0,14.76,14.78,14.56,14.61,1656900.0
2012-04-16 10:00:00,14.59,14.71,14.47,14.56,1656200.0,14.59,14.71,14.47,14.56,1656200.0
2012-04-16 10:10:00,14.56,14.61,14.44,14.45,1020600.0,14.56,14.61,14.44,14.45,1020600.0
2012-04-16 10:20:00,14.45,14.53,14.38,14.49,1195600.0,14.45,14.53,14.38,14.49,1195600.0
2012-04-16 10:30:00,14.5,14.57,14.47,14.54,715400.0,14.5,14.57,14.47,14.54,715400.0
2012-04-16 10:40:00,14.53,14.62,14.52,14.62,548800.0,14.53,14.62,14.52,14.62,548800.0
2012-04-16 10:50:00,14.61,14.61,14.56,14.59,625800.0,14.61,14.61,14.56,14.59,625800.0
2012-04-16 11:00:00,14.59,14.62,14.54,14.54,619500.0,14.59,14.62,14.54,14.54,619500.0
2012-04-16 11:10:00,14.53,14.58,14.51,14.52,555800.0,14.53,14.58,14.51,14.52,555800.0
2012-04-16 11:20:00,14.52,14.52,14.41,14.43,914200.0,14.52,14.52,14.41,14.43,914200.0
2012-04-16 11:30:00,14.44,14.44,14.34,14.39,942900.0,14.44,14.44,14.34,14.39,942900.0
2012-04-16 11:40:00,14.39,14.45,14.39,14.42,602000.0,14.39,14.45,14.39,14.42,602000.0
2012-04-16 11:50:00,14.41,14.45,14.36,14.42,527800.0,14.41,14.45,14.36,14.42,527800.0
2012-04-16 12:00:00,14.42,14.47,14.41,14.44,296100.0,14.42,14.47,14.41,14.44,296100.0
2012-04-16 12:10:00,14.45,14.47,14.41,14.42,276500.0,14.45,14.47,14.41,14.42,276500.0
2012-04-16 12:20:00,14.43,14.44,14.4,14.42,387100.0,14.43,14.44,14.4,14.42,387100.0
2012-04-16 12:30:00,14.43,14.44,14.38,14.39,377300.0,14.43,14.44,14.38,14.39,377300.0
2012-04-16 12:40:00,14.39,14.42,14.38,14.4,212100.0,14.39,14.42,14.38,14.4,212100.0
2012-04-16 12:50:00,14.4,14.42,14.35,14.42,365400.0,14.4,14.42,14.35,14.42,365400.0
2012-04-16 13:00:00,14.42,14.45,14.4,14.43,352100.0,14.42,14.45,14.4,14.43,352100.0
2012-04-16 13:10:00,14.43,14.47,14.4,14.44,364000.0,14.43,14.47,14.4,14.44,364000.0
2012-04-16 13:20:00,14.43,14.48,14.43,14.47,254800.0,14.43,14.48,14.43,14.47,254800.0
2012-04-16 13:30:00,14.46,14.55,14.45,14.54,511700.0,14.46,14.55,14.45,14.54,511700.0
2012-04-16 13:40:00,14.53,14.59,14.51,14.53,665700.0,14.53,14.59,14.51,14.53,665700.0
2012-04-16 13:50:00,14.53,14.56,14.51,14.51,377300.0,14.53,14.56,14.51,14.51,377300.0
2012-04-16 14:00:00,14.51,14.52,14.49,14.49,380100.0,14.51,14.52,14.49,14.49,380100.0
2012-04-16 14:10:00,14.49,14.56,14.49,14.54,288400.0,14.49,14.56,14.49,14.54,288400.0
2012-04-16 14:20:00,14.55,14.58,14.55,14.56,444500.0,14.55,14.58,14.55,14.56,444500.0
2012-04-16 14:30:00,14.57,14.61,14.55,14.6,672000.0,14.57,14.61,14.55,14.6,672000.0
2012-04-16 14:40:00,14.59,14.61,14.55,14.56,389900.0,14.59,14.61,14.55,14.56,389900.0
2012-04-16 14:50:00,14.56,14.6,14.55,14.55,364700.0,14.56,14.6,14.55,14.55,364700.0
2012-04-16 15:00:00,14.56,14.56,14.49,14.49,372400.0,14.56,14.56,14.49,14.49,372400.0
2012-04-16 15:10:00,14.49,14.54,14.49,14.52,301700.0,14.49,14.54,14.49,14.52,301700.0
2012-04-16 15:20:00,14.52,14.55,14.51,14.53,482300.0,14.52,14.55,14.51,14.53,482300.0
2012-04-16 15:30:00,14.53,14.53,14.47,14.48,897400.0,14.53,14.53,14.47,14.48,897400.0
2012-04-16 15:40:00,14.48,14.5,14.4,14.4,929600.0,14.48,14.5,14.4,14.4,929600.0
2012-04-16 15:50:00,14.41,14.46,14.4,14.45,1738100.0,14.41,14.46,14.4,14.45,1738100.0
2012-04-17 09:30:00,14.53,14.78,14.53,14.77,2055200.0,14.53,14.78,14.53,14.77,2055200.0
2012-04-17 09:40:00,14.76,14.9,14.68,14.89,1740200.0,14.76,14.9,14.68,14.89,1740200.0
2012-04-17 09:50:00,14.9,15.07,14.88,14.98,2138500.0,14.9,15.07,14.88,14.98,2138500.0
2012-04-17 10:00:00,14.98,15.14,14.93,15.05,2225300.0,14.98,15.14,14.93,15.05,2225300.0
2012-04-17 10:10:00,15.05,15.12,15.04,15.09,1204700.0,15.05,15.12,15.04,15.09,1204700.0
2012-04-17 10:20:00,15.08,15.1,15.01,15.09,1033200.0,15.08,15.1,15.01,15.09,1033200.0
2012-04-17 10:30:00,15.09,15.1,14.98,14.98,480200.0,15.09,15.1,14.98,14.98,480200.0
2012-04-17 10:40:00,14.98,15.07,14.98,15.02,826700.0,14.98,15.07,14.98,15.02,826700.0
2012-04-17 10:50:00,15.02,15.09,15.0,15.04,667800.0,15.02,15.09,15.0,15.04,667800.0
2012-04-17 11:00:00,15.04,15.09,14.98,14.99,597800.0,15.04,15.09,14.98,14.99,597800.0
2012-04-17 11:10:00,14.99,15.06,14.99,15.03,514500.0,14.99,15.06,14.99,15.03,514500.0
2012-04-17 11:20:00,15.04,15.04,14.97,15.0,392000.0,15.04,15.04,14.97,15.0,392000.0
2012-04-17 11:30:00,15.0,15.02,14.99,15.0,284900.0,15.0,15.02,14.99,15.0,284900.0
2012-04-17 11:40:00,15.0,15.06,14.97,15.05,571200.0,15.0,15.06,14.97,15.05,571200.0
2012-04-17 11:50:00,15.05,15.06,14.99,15.0,337400.0,15.05,15.06,14.99,15.0,337400.0
2012-04-17 12:00:00,15.0,15.07,15.0,15.07,246400.0,15.0,15.07,15.0,15.07,246400.0
2012-04-17 12:10:00,15.07,15.14,15.07,15.14,908600.0,15.07,15.14,15.07,15.14,908600.0
2012-04-17 12:20:00,15.14,15.19,15.13,15.15,982100.0,15.14,15.19,15.13,15.15,982100.0
2012-04-17 12:30:00,15.15,15.18,15.13,15.15,502600.0,15.15,15.18,15.13,15.15,502600.0
2012-04-17 12:40:00,15.15,15.18,15.13,15.13,307300.0,15.15,15.18,15.13,15.13,307300.0
2012-04-17 12:50:00,15.13,15.14,15.08,15.11,372400.0,15.13,15.14,15.08,15.11,372400.0
2012-04-17 13:00:00,15.1,15.12,15.04,15.05,466200.0,15.1,15.12,15.04,15.05,466200.0
2012-04-17 13:10:00,15.05,15.11,15.05,15.09,306600.0,15.05,15.11,15.05,15.09,306600.0
2012-04-17 13:20:00,15.09,15.09,15.05,15.07,238000.0,15.09,15.09,15.05,15.07,238000.0
2012-04-17 13:30:00,15.07,15.09,15.05,15.09,245000.0,15.07,15.09,15.05,15.09,245000.0
2012-04-17 13:40:00,15.09,15.16,15.09,15.12,413700.0,15.09,15.16,15.09,15.12,413700.0
2012-04-17 13:50:00,15.11,15.16,15.1,15.14,239400.0,15.11,15.16,15.1,15.14,239400.0
2012-04-17 14:00:00,15.14,15.18,15.14,15.16,482300.0,15.14,15.18,15.14,15.16,482300.0
2012-04-17 14:10:00,15.16,15.16,15.11,15.13,401800.0,15.16,15.16,15.11,15.13,401800.0
2012-04-17 14:20:00,15.13,15.16,15.12,15.14,239400.0,15.13,15.16,15.12,15.14,239400.0
2012-04-17 14:30:00,15.15,15.15,15.13,15.14,196700.0,15.15,15.15,15.13,15.14,196700.0
2012-04-17 14:40:00,15.14,15.3,15.13,15.27,1360100.0,15.14,15.3,15.13,15.27,1360100.0
2012-04-17 14:50:00,15.27,15.38,15.27,15.37,1430100.0,15.27,15.38,15.27,15.37,1430100.0
2012-04-17 15:00:00,15.37,15.37,15.28,15.3,935200.0,15.37,15.37,15.28,15.3,935200.0
2012-04-17 15:10:00,15.29,15.33,15.28,15.31,442400.0,15.29,15.33,15.28,15.31,442400.0
2012-04-17 15:20:00,15.3,15.35,15.28,15.35,749000.0,15.3,15.35,15.28,15.35,749000.0
2012-04-17 15:30:00,15.35,15.36,15.26,15.3,674800.0,15.35,15.36,15.26,15.3,674800.0
2012-04-17 15:40:00,15.3,15.34,15.27,15.31,1090600.0,15.3,15.34,15.27,15.31,1090600.0
2012-04-17 15:50:00,15.3,15.33,15.27,15.29,1531600.0,15.3,15.33,15.27,15.29,1531600.0
2012-04-18 09:30:00,15.21,15.44,15.2,15.34,1849400.0,15.21,15.44,15.2,15.34,1849400.0
2012-04-18 09:40:00,15.34,15.39,15.25,15.32,1192800.0,15.34,15.39,15.25,15.32,1192800.0
2012-04-18 09:50:00,15.32,15.34,15.22,15.24,975100.0,15.32,15.34,15.22,15.24,975100.0
2012-04-18 10:00:00,15.25,15.39,15.23,15.32,909300.0,15.25,15.39,15.23,15.32,909300.0
2012-04-18 10:10:00,15.32,15.35,15.26,15.29,519400.0,15.32,15.35,15.26,15.29,519400.0
2012-04-18 10:20:00,15.29,15.51,15.27,15.46,1510600.0,15.29,15.51,15.27,15.46,1510600.0
2012-04-18 10:30:00,15.46,15.53,15.41,15.44,1535100.0,15.46,15.53,15.41,15.44,1535100.0
2012-04-18 10:40:00,15.44,15.46,15.33,15.36,826700.0,15.44,15.46,15.33,15.36,826700.0
2012-04-18 10:50:00,15.36,15.43,15.36,15.43,744800.0,15.36,15.43,15.36,15.43,744800.0
2012-04-18 11:00:00,15.43,15.48,15.32,15.34,783300.0,15.43,15.48,15.32,15.34,783300.0
2012-04-18 11:10:00,15.36,15.36,15.24,15.33,921200.0,15.36,15.36,15.24,15.33,921200.0
2012-04-18 11:20:00,15.33,15.34,15.23,15.26,617400.0,15.33,15.34,15.23,15.26,617400.0
2012-04-18 11:30:00,15.27,15.3,15.18,15.21,891100.0,15.27,15.3,15.18,15.21,891100.0
2012-04-18 11:40:00,15.22,15.27,15.19,15.26,533400.0,15.22,15.27,15.19,15.26,533400.0
2012-04-18 11:50:00,15.27,15.34,15.27,15.3,550200.0,15.27,15.34,15.27,15.3,550200.0
2012-04-18 12:00:00,15.3,15.34,15.28,15.31,378000.0,15.3,15.34,15.28,15.31,378000.0
2012-04-18 12:10:00,15.32,15.32,15.23,15.23,393400.0,15.32,15.32,15.23,15.23,393400.0
2012-04-18 12:20:00,15.23,15.26,15.19,15.21,417200.0,15.23,15.26,15.19,15.21,417200.0
2012-04-18 12:30:00,15.2,15.26,15.2,15.26,436100.0,15.2,15.26,15.2,15.26,436100.0
2012-04-18 12:40:00,15.26,15.29,15.22,15.23,398300.0,15.26,15.29,15.22,15.23,398300.0
2012-04-18 12:50:00,15.23,15.27,15.21,15.25,291900.0,15.23,15.27,15.21,15.25,291900.0
2012-04-18 13:00:00,15.26,15.32,15.25,15.29,307300.0,15.26,15.32,15.25,15.29,307300.0
2012-04-18 13:10:00,15.3,15.32,15.29,15.31,184800.0,15.3,15.32,15.29,15.31,184800.0
2012-04-18 13:20:00,15.32,15.37,15.32,15.35,447300.0,15.32,15.37,15.32,15.35,447300.0
2012-04-18 13:30:00,15.35,15.35,15.29,15.29,289800.0,15.35,15.35,15.29,15.29,289800.0
2012-04-18 13:40:00,15.3,15.31,15.29,15.3,150500.0,15.3,15.31,15.29,15.3,150500.0
2012-04-18 13:50:00,15.3,15.31,15.27,15.29,256900.0,15.3,15.31,15.27,15.29,256900.0
2012-04-18 14:00:00,15.28,15.31,15.27,15.29,205100.0,15.28,15.31,15.27,15.29,205100.0
2012-04-18 14:10:00,15.29,15.34,15.29,15.34,285600.0,15.29,15.34,15.29,15.34,285600.0
2012-04-18 14:20:00,15.35,15.39,15.34,15.34,357700.0,15.35,15.39,15.34,15.34,357700.0
2012-04-18 14:30:00,15.35,15.38,15.33,15.35,305200.0,15.35,15.38,15.33,15.35,305200.0
2012-04-18 14:40:00,15.35,15.39,15.34,15.37,234500.0,15.35,15.39,15.34,15.37,234500.0
2012-04-18 14:50:00,15.37,15.4,15.36,15.36,347200.0,15.37,15.4,15.36,15.36,347200.0
2012-04-18 15:00:00,15.37,15.39,15.36,15.36,206500.0,15.37,15.39,15.36,15.36,206500.0
2012-04-18 15:10:00,15.37,15.38,15.32,15.33,282100.0,15.37,15.38,15.32,15.33,282100.0
2012-04-18 15:20:00,15.33,15.36,15.29,15.3,289100.0,15.33,15.36,15.29,15.3,289100.0
2012-04-18 15:30:00,15.3,15.32,15.29,15.31,500500.0,15.3,15.32,15.29,15.31,500500.0
2012-04-18 15:40:00,15.31,15.31,15.28,15.3,489300.0,15.31,15.31,15.28,15.3,489300.0
2012-04-18 15:50:00,15.3,15.31,15.26,15.27,938000.0,15.3,15.31,15.26,15.27,938000.0
2012-04-19 09:30:00,15.0,15.2,14.9,15.13,1877400.0,15.0,15.2,14.9,15.13,1877400.0
2012-04-19 09:40:00,15.13,15.18,15.07,15.11,826700.0,15.13,15.18,15.07,15.11,826700.0
2012-04-19 09:50:00,15.11,15.14,15.05,15.12,511000.0,15.11,15.14,15.05,15.12,511000.0
2012-04-19 10:00:00,15.12,15.32,15.07,15.32,1551900.0,15.12,15.32,15.07,15.32,1551900.0
2012-04-19 10:10:00,15.31,15.48,15.27,15.47,2032100.0,15.31,15.48,15.27,15.47,2032100.0
2012-04-19 10:20:00,15.47,15.67,15.46,15.61,2753800.0,15.47,15.67,15.46,15.61,2753800.0
2012-04-19 10:30:00,15.61,15.66,15.56,15.58,1218000.0,15.61,15.66,15.56,15.58,1218000.0
2012-04-19 10:40:00,15.58,15.59,15.5,15.58,751100.0,15.58,15.59,15.5,15.58,751100.0
2012-04-19 10:50:00,15.58,15.59,15.48,15.48,621600.0,15.58,15.59,15.48,15.48,621600.0
2012-04-19 11:00:00,15.49,15.54,15.45,15.49,707000.0,15.49,15.54,15.45,15.49,707000.0
2012-04-19 11:10:00,15.48,15.49,15.36,15.46,664300.0,15.48,15.49,15.36,15.46,664300.0
2012-04-19 11:20:00,15.47,15.48,15.43,15.48,231700.0,15.47,15.48,15.43,15.48,231700.0
2012-04-19 11:30:00,15.48,15.48,15.39,15.43,472500.0,15.48,15.48,15.39,15.43,472500.0
2012-04-19 11:40:00,15.43,15.53,15.43,15.52,397600.0,15.43,15.53,15.43,15.52,397600.0
2012-04-19 11:50:00,15.53,15.56,15.49,15.52,443100.0,15.53,15.56,15.49,15.52,443100.0
2012-04-19 12:00:00,15.52,15.54,15.42,15.42,557900.0,15.52,15.54,15.42,15.42,557900.0
2012-04-19 12:10:00,15.43,15.48,15.41,15.43,296800.0,15.43,15.48,15.41,15.43,296800.0
2012-04-19 12:20:00,15.43,15.51,15.43,15.43,401100.0,15.43,15.51,15.43,15.43,401100.0
2012-04-19 12:30:00,15.43,15.47,15.41,15.46,227500.0,15.43,15.47,15.41,15.46,227500.0
2012-04-19 12:40:00,15.46,15.46,15.43,15.45,119700.0,15.46,15.46,15.43,15.45,119700.0
2012-04-19 12:50:00,15.44,15.44,15.39,15.4,267400.0,15.44,15.44,15.39,15.4,267400.0
2012-04-19 13:00:00,15.39,15.43,15.39,15.43,284200.0,15.39,15.43,15.39,15.43,284200.0
2012-04-19 13:10:00,15.43,15.43,15.37,15.39,295400.0,15.43,15.43,15.37,15.39,295400.0
2012-04-19 13:20:00,15.39,15.42,15.36,15.41,251300.0,15.39,15.42,15.36,15.41,251300.0
2012-04-19 13:30:00,15.4,15.46,15.4,15.43,305900.0,15.4,15.46,15.4,15.43,305900.0
2012-04-19 13:40:00,15.44,15.45,15.42,15.44,139300.0,15.44,15.45,15.42,15.44,139300.0
2012-04-19 13:50:00,15.44,15.46,15.37,15.37,315000.0,15.44,15.46,15.37,15.37,315000.0
2012-04-19 14:00:00,15.37,15.4,15.34,15.35,303100.0,15.37,15.4,15.34,15.35,303100.0
2012-04-19 14:10:00,15.35,15.36,15.31,15.34,359100.0,15.35,15.36,15.31,15.34,359100.0
2012-04-19 14:20:00,15.35,15.35,15.25,15.27,407400.0,15.35,15.35,15.25,15.27,407400.0
2012-04-19 14:30:00,15.27,15.29,15.24,15.25,456400.0,15.27,15.29,15.24,15.25,456400.0
2012-04-19 14:40:00,15.25,15.26,15.18,15.19,679700.0,15.25,15.26,15.18,15.19,679700.0
2012-04-19 14:50:00,15.2,15.3,15.2,15.28,360500.0,15.2,15.3,15.2,15.28,360500.0
2012-04-19 15:00:00,15.28,15.34,15.27,15.3,405300.0,15.28,15.34,15.27,15.3,405300.0
2012-04-19 15:10:00,15.3,15.33,15.28,15.29,298900.0,15.3,15.33,15.28,15.29,298900.0
2012-04-19 15:20:00,15.29,15.31,15.24,15.27,335300.0,15.29,15.31,15.24,15.27,335300.0
2012-04-19 15:30:00,15.27,15.3,15.23,15.28,341600.0,15.27,15.3,15.23,15.28,341600.0
2012-04-19 15:40:00,15.27,15.33,15.24,15.31,632800.0,15.27,15.33,15.24,15.31,632800.0
2012-04-19 15:50:00,15.31,15.32,15.29,15.29,961800.0,15.31,15.32,15.29,15.29,961800.0
2012-04-20 09:30:00,15.34,15.37,15.11,15.15,1588300.0,15.34,15.37,15.11,15.15,1588300.0
2012-04-20 09:40:00,15.17,15.29,15.14,15.24,849100.0,15.17,15.29,15.14,15.24,849100.0
2012-04-20 09:50:00,15.24,15.34,15.2,15.33,744800.0,15.24,15.34,15.2,15.33,744800.0
2012-04-20 10:00:00,15.34,15.38,15.26,15.26,530600.0,15.34,15.38,15.26,15.26,530600.0
2012-04-20 10:10:00,15.26,15.31,15.24,15.3,515900.0,15.26,15.31,15.24,15.3,515900.0
2012-04-20 10:20:00,15.3,15.45,15.29,15.43,750400.0,15.3,15.45,15.29,15.43,750400.0
2012-04-20 10:30:00,15.43,15.45,15.36,15.38,487900.0,15.43,15.45,15.36,15.38,487900.0
2012-04-20 10:40:00,15.38,15.39,15.25,15.26,672700.0,15.38,15.39,15.25,15.26,672700.0
2012-04-20 10:50:00,15.25,15.29,15.24,15.25,455700.0,15.25,15.29,15.24,15.25,455700.0
2012-04-20 11:00:00,15.28,15.33,15.27,15.28,291900.0,15.28,15.33,15.27,15.28,291900.0
2012-04-20 11:10:00,15.28,15.33,15.27,15.33,346500.0,15.28,15.33,15.27,15.33,346500.0
2012-04-20 11:20:00,15.33,15.36,15.3,15.3,304500.0,15.33,15.36,15.3,15.3,304500.0
2012-04-20 11:30:00,15.32,15.33,15.28,15.3,231700.0,15.32,15.33,15.28,15.3,231700.0
2012-04-20 11:40:00,15.3,15.33,15.21,15.26,345100.0,15.3,15.33,15.21,15.26,345100.0
2012-04-20 11:50:00,15.26,15.27,15.23,15.26,146300.0,15.26,15.27,15.23,15.26,146300.0
2012-04-20 12:00:00,15.25,15.33,15.25,15.31,235900.0,15.25,15.33,15.25,15.31,235900.0
2012-04-20 12:10:00,15.3,15.31,15.27,15.29,100100.0,15.3,15.31,15.27,15.29,100100.0
2012-04-20 12:20:00,15.29,15.31,15.26,15.28,162400.0,15.29,15.31,15.26,15.28,162400.0
2012-04-20 12:30:00,15.27,15.3,15.27,15.28,65100.0,15.27,15.3,15.27,15.28,65100.0
2012-04-20 12:40:00,15.27,15.3,15.26,15.27,134400.0,15.27,15.3,15.26,15.27,134400.0
2012-04-20 12:50:00,15.27,15.34,15.27,15.31,271600.0,15.27,15.34,15.27,15.31,271600.0
2012-04-20 13:00:00,15.31,15.32,15.27,15.29,101500.0,15.31,15.32,15.27,15.29,101500.0
2012-04-20 13:10:00,15.29,15.29,15.25,15.26,168700.0,15.29,15.29,15.25,15.26,168700.0
2012-04-20 13:20:00,15.26,15.27,15.2,15.2,247100.0,15.26,15.27,15.2,15.2,247100.0
2012-04-20 13:30:00,15.2,15.21,15.15,15.2,360500.0,15.2,15.21,15.15,15.2,360500.0
2012-04-20 13:40:00,15.2,15.21,15.17,15.19,148400.0,15.2,15.21,15.17,15.19,148400.0
2012-04-20 13:50:00,15.19,15.19,15.15,15.17,232400.0,15.19,15.19,15.15,15.17,232400.0
2012-04-20 14:00:00,15.17,15.2,15.14,15.14,328300.0,15.17,15.2,15.14,15.14,328300.0
2012-04-20 14:10:00,15.14,15.17,15.14,15.17,305200.0,15.14,15.17,15.14,15.17,305200.0
2012-04-20 14:20:00,15.17,15.19,15.16,15.19,319900.0,15.17,15.19,15.16,15.19,319900.0
2012-04-20 14:30:00,15.19,15.19,15.14,15.17,219100.0,15.19,15.19,15.14,15.17,219100.0
2012-04-20 14:40:00,15.17,15.2,15.15,15.16,228200.0,15.17,15.2,15.15,15.16,228200.0
2012-04-20 14:50:00,15.16,15.17,15.12,15.14,404600.0,15.16,15.17,15.12,15.14,404600.0
2012-04-20 15:00:00,15.13,15.14,15.11,15.11,397600.0,15.13,15.14,15.11,15.11,397600.0
2012-04-20 15:10:00,15.12,15.16,15.1,15.15,585900.0,15.12,15.16,15.1,15.15,585900.0
2012-04-20 15:20:00,15.16,15.16,15.13,15.15,571200.0,15.16,15.16,15.13,15.15,571200.0
2012-04-20 15:30:00,15.15,15.19,15.14,15.18,648200.0,15.15,15.19,15.14,15.18,648200.0
2012-04-20 15:40:00,15.18,15.18,15.11,15.15,1171100.0,15.18,15.18,15.11,15.15,1171100.0
2012-04-20 15:50:00,15.15,15.17,15.14,15.16,1743000.0,15.15,15.17,15.14,15.16,1743000.0
2012-04-23 09:30:00,14.98,15.0,14.84,14.87,2228800.0,14.98,15.0,14.84,14.87,2228800.0
2012-04-23 09:40:00,14.88,14.98,14.84,14.88,2406600.0,14.88,14.98,14.84,14.88,2406600.0
2012-04-23 09:50:00,14.87,14.91,14.71,14.74,2173500.0,14.87,14.91,14.71,14.74,2173500.0
2012-04-23 10:00:00,14.74,14.77,14.67,14.69,1220800.0,14.74,14.77,14.67,14.69,1220800.0
2012-04-23 10:10:00,14.69,14.71,14.64,14.68,907900.0,14.69,14.71,14.64,14.68,907900.0
2012-04-23 10:20:00,14.67,14.79,14.65,14.72,1411200.0,14.67,14.79,14.65,14.72,1411200.0
2012-04-23 10:30:00,14.73,14.77,14.7,14.71,767200.0,14.73,14.77,14.7,14.71,767200.0
2012-04-23 10:40:00,14.71,14.72,14.63,14.65,1129100.0,14.71,14.72,14.63,14.65,1129100.0
2012-04-23 10:50:00,14.64,14.68,14.59,14.59,575400.0,14.64,14.68,14.59,14.59,575400.0
2012-04-23 11:00:00,14.59,14.65,14.58,14.65,977200.0,14.59,14.65,14.58,14.65,977200.0
2012-04-23 11:10:00,14.65,14.7,14.65,14.66,724500.0,14.65,14.7,14.65,14.66,724500.0
2012-04-23 11:20:00,14.66,14.66,14.61,14.61,654500.0,14.66,14.66,14.61,14.61,654500.0
2012-04-23 11:30:00,14.62,14.64,14.6,14.64,835100.0,14.62,14.64,14.6,14.64,835100.0
2012-04-23 11:40:00,14.64,14.69,14.63,14.65,1122800.0,14.64,14.69,14.63,14.65,1122800.0
2012-04-23 11:50:00,14.66,14.66,14.62,14.65,505400.0,14.66,14.66,14.62,14.65,505400.0
2012-04-23 12:00:00,14.65,14.67,14.63,14.66,412300.0,14.65,14.67,14.63,14.66,412300.0
2012-04-23 12:10:00,14.65,14.72,14.65,14.67,915600.0,14.65,14.72,14.65,14.67,915600.0
2012-04-23 12:20:00,14.69,14.71,14.67,14.7,459900.0,14.69,14.71,14.67,14.7,459900.0
2012-04-23 12:30:00,14.7,14.72,14.68,14.68,561400.0,14.7,14.72,14.68,14.68,561400.0
2012-04-23 12:40:00,14.68,14.7,14.63,14.67,909300.0,14.68,14.7,14.63,14.67,909300.0
2012-04-23 12:50:00,14.68,14.69,14.66,14.67,646100.0,14.68,14.69,14.66,14.67,646100.0
2012-04-23 13:00:00,14.67,14.69,14.66,14.66,336700.0,14.67,14.69,14.66,14.66,336700.0
2012-04-23 13:10:00,14.66,14.67,14.57,14.57,802200.0,14.66,14.67,14.57,14.57,802200.0
2012-04-23 13:20:00,14.58,14.64,14.55,14.63,1185800.0,14.58,14.64,14.55,14.63,1185800.0
2012-04-23 13:30:00,14.63,14.64,14.59,14.63,541100.0,14.63,14.64,14.59,14.63,541100.0
2012-04-23 13:40:00,14.62,14.62,14.58,14.58,926800.0,14.62,14.62,14.58,14.58,926800.0
2012-04-23 13:50:00,14.58,14.62,14.58,14.6,498400.0,14.58,14.62,14.58,14.6,498400.0
2012-04-23 14:00:00,14.6,14.62,14.57,14.6,868700.0,14.6,14.62,14.57,14.6,868700.0
2012-04-23 14:10:00,14.6,14.6,14.54,14.57,573300.0,14.6,14.6,14.54,14.57,573300.0
2012-04-23 14:20:00,14.57,14.64,14.57,14.61,721000.0,14.57,14.64,14.57,14.61,721000.0
2012-04-23 14:30:00,14.6,14.61,14.57,14.59,621600.0,14.6,14.61,14.57,14.59,621600.0
2012-04-23 14:40:00,14.59,14.6,14.56,14.58,1126300.0,14.59,14.6,14.56,14.58,1126300.0
2012-04-23 14:50:00,14.58,14.6,14.56,14.58,807800.0,14.58,14.6,14.56,14.58,807800.0
2012-04-23 15:00:00,14.58,14.63,14.56,14.59,1438500.0,14.58,14.63,14.56,14.59,1438500.0
2012-04-23 15:10:00,14.6,14.63,14.57,14.58,1403500.0,14.6,14.63,14.57,14.58,1403500.0
2012-04-23 15:20:00,14.58,14.61,14.57,14.6,1294300.0,14.58,14.61,14.57,14.6,1294300.0
2012-04-23 15:30:00,14.6,14.64,14.58,14.6,1595300.0,14.6,14.64,14.58,14.6,1595300.0
2012-04-23 15:40:00,14.6,14.61,14.58,14.58,2441600.0,14.6,14.61,14.58,14.58,2441600.0
2012-04-23 15:50:00,14.59,14.61,14.54,14.54,4422600.0,14.59,14.61,14.54,14.54,4422600.0
2012-04-24 09:30:00,12.36,12.56,12.33,12.48,11299400.0,12.36,12.56,12.33,12.48,11299400.0
2012-04-24 09:40:00,12.48,12.52,12.33,12.39,7005600.0,12.48,12.52,12.33,12.39,7005600.0
2012-04-24 09:50:00,12.39,12.78,12.38,12.71,9987600.0,12.39,12.78,12.38,12.71,9987600.0
2012-04-24 10:00:00,12.7,12.83,12.57,12.81,6535200.0,12.7,12.83,12.57,12.81,6535200.0
2012-04-24 10:10:00,12.81,12.86,12.65,12.69,6099800.0,12.81,12.86,12.65,12.69,6099800.0
2012-04-24 10:20:00,12.7,12.7,12.54,12.6,3617600.0,12.7,12.7,12.54,12.6,3617600.0
2012-04-24 10:30:00,12.61,12.8,12.61,12.71,2825900.0,12.61,12.8,12.61,12.71,2825900.0
2012-04-24 10:40:00,12.72,12.72,12.58,12.6,2089500.0,12.72,12.72,12.58,12.6,2089500.0
2012-04-24 10:50:00,12.59,12.69,12.58,12.62,1789900.0,12.59,12.69,12.58,12.62,1789900.0
2012-04-24 11:00:00,12.62,12.65,12.58,12.59,1409800.0,12.62,12.65,12.58,12.59,1409800.0
2012-04-24 11:10:00,12.59,12.63,12.57,12.62,2177700.0,12.59,12.63,12.57,12.62,2177700.0
2012-04-24 11:20:00,12.62,12.63,12.5,12.55,2826600.0,12.62,12.63,12.5,12.55,2826600.0
2012-04-24 11:30:00,12.55,12.71,12.51,12.64,2667700.0,12.55,12.71,12.51,12.64,2667700.0
2012-04-24 11:40:00,12.64,12.74,12.59,12.7,2692200.0,12.64,12.74,12.59,12.7,2692200.0
2012-04-24 11:50:00,12.69,12.85,12.68,12.73,2958200.0,12.69,12.85,12.68,12.73,2958200.0
2012-04-24 12:00:00,12.74,12.83,12.67,12.7,3396400.0,12.74,12.83,12.67,12.7,3396400.0
2012-04-24 12:10:00,12.7,12.74,12.58,12.59,2125900.0,12.7,12.74,12.58,12.59,2125900.0
2012-04-24 12:20:00,12.59,12.61,12.5,12.56,2383500.0,12.59,12.61,12.5,12.56,2383500.0
2012-04-24 12:30:00,12.55,12.61,12.53,12.54,1869700.0,12.55,12.61,12.53,12.54,1869700.0
2012-04-24 12:40:00,12.54,12.58,12.52,12.56,1504300.0,12.54,12.58,12.52,12.56,1504300.0
2012-04-24 12:50:00,12.55,12.59,12.54,12.57,876400.0,12.55,12.59,12.54,12.57,876400.0
2012-04-24 13:00:00,12.58,12.63,12.57,12.62,1052100.0,12.58,12.63,12.57,12.62,1052100.0
2012-04-24 13:10:00,12.62,12.67,12.58,12.6,1206800.0,12.62,12.67,12.58,12.6,1206800.0
2012-04-24 13:20:00,12.6,12.62,12.55,12.55,695100.0,12.6,12.62,12.55,12.55,695100.0
2012-04-24 13:30:00,12.55,12.61,12.53,12.56,966000.0,12.55,12.61,12.53,12.56,966000.0
2012-04-24 13:40:00,12.56,12.57,12.51,12.56,1012900.0,12.56,12.57,12.51,12.56,1012900.0
2012-04-24 13:50:00,12.56,12.58,12.46,12.47,1778000.0,12.56,12.58,12.46,12.47,1778000.0
2012-04-24 14:00:00,12.47,12.54,12.43,12.45,2084600.0,12.47,12.54,12.43,12.45,2084600.0
2012-04-24 14:10:00,12.45,12.57,12.38,12.45,2788100.0,12.45,12.57,12.38,12.45,2788100.0
2012-04-24 14:20:00,12.45,12.56,12.44,12.46,1550500.0,12.45,12.56,12.44,12.46,1550500.0
2012-04-24 14:30:00,12.46,12.49,12.43,12.44,1033200.0,12.46,12.49,12.43,12.44,1033200.0
2012-04-24 14:40:00,12.45,12.47,12.34,12.43,2405200.0,12.45,12.47,12.34,12.43,2405200.0
2012-04-24 14:50:00,12.41,12.53,12.41,12.48,1862700.0,12.41,12.53,12.41,12.48,1862700.0
2012-04-24 15:00:00,12.48,12.49,12.46,12.47,724500.0,12.48,12.49,12.46,12.47,724500.0
2012-04-24 15:10:00,12.47,12.51,12.45,12.46,1119300.0,12.47,12.51,12.45,12.46,1119300.0
2012-04-24 15:20:00,12.46,12.49,12.43,12.49,1234800.0,12.46,12.49,12.43,12.49,1234800.0
2012-04-24 15:30:00,12.49,12.49,12.39,12.4,1456700.0,12.49,12.49,12.39,12.4,1456700.0
2012-04-24 15:40:00,12.4,12.5,12.39,12.47,2956800.0,12.4,12.5,12.39,12.47,2956800.0
2012-04-24 15:50:00,12.47,12.53,12.45,12.53,4087300.0,12.47,12.53,12.45,12.53,4087300.0
2012-04-25 09:30:00,12.66,12.66,12.38,12.39,4286100.0,12.66,12.66,12.38,12.39,4286100.0
2012-04-25 09:40:00,12.39,12.42,12.22,12.22,3606400.0,12.39,12.42,12.22,12.22,3606400.0
2012-04-25 09:50:00,12.22,12.24,12.16,12.18,3462900.0,12.22,12.24,12.16,12.18,3462900.0
2012-04-25 10:00:00,12.19,12.23,12.1,12.19,3684800.0,12.19,12.23,12.1,12.19,3684800.0
2012-04-25 10:10:00,12.18,12.24,12.12,12.13,3269700.0,12.18,12.24,12.12,12.13,3269700.0
2012-04-25 10:20:00,12.13,12.17,12.09,12.13,1848700.0,12.13,12.17,12.09,12.13,1848700.0
2012-04-25 10:30:00,12.12,12.16,12.11,12.13,985600.0,12.12,12.16,12.11,12.13,985600.0
2012-04-25 10:40:00,12.13,12.14,11.97,11.98,3020500.0,12.13,12.14,11.97,11.98,3020500.0
2012-04-25 10:50:00,11.98,12.0,11.9,11.95,2793700.0,11.98,12.0,11.9,11.95,2793700.0
2012-04-25 11:00:00,11.95,11.95,11.79,11.85,3990000.0,11.95,11.95,11.79,11.85,3990000.0
2012-04-25 11:10:00,11.85,11.85,11.65,11.69,4507300.0,11.85,11.85,11.65,11.69,4507300.0
2012-04-25 11:20:00,11.69,11.84,11.68,11.79,3260600.0,11.69,11.84,11.68,11.79,3260600.0
2012-04-25 11:30:00,11.79,11.81,11.75,11.78,1555400.0,11.79,11.81,11.75,11.78,1555400.0
2012-04-25 11:40:00,11.79,11.91,11.76,11.85,2650200.0,11.79,11.91,11.76,11.85,2650200.0
2012-04-25 11:50:00,11.85,11.92,11.85,11.91,1220100.0,11.85,11.92,11.85,11.91,1220100.0
2012-04-25 12:00:00,11.91,12.01,11.91,12.0,2255400.0,11.91,12.01,11.91,12.0,2255400.0
2012-04-25 12:10:00,12.0,12.01,11.87,11.88,1524600.0,12.0,12.01,11.87,11.88,1524600.0
2012-04-25 12:20:00,11.87,12.02,11.86,12.01,1589000.0,11.87,12.02,11.86,12.01,1589000.0
2012-04-25 12:30:00,12.01,12.03,11.97,12.01,1007300.0,12.01,12.03,11.97,12.01,1007300.0
2012-04-25 12:40:00,12.0,12.02,11.97,12.01,941500.0,12.0,12.02,11.97,12.01,941500.0
2012-04-25 12:50:00,12.01,12.07,12.0,12.06,1234800.0,12.01,12.07,12.0,12.06,1234800.0
2012-04-25 13:00:00,12.06,12.17,12.05,12.15,2301600.0,12.06,12.17,12.05,12.15,2301600.0
2012-04-25 13:10:00,12.15,12.18,12.09,12.17,1634500.0,12.15,12.18,12.09,12.17,1634500.0
2012-04-25 13:20:00,12.17,12.24,12.15,12.19,1649200.0,12.17,12.24,12.15,12.19,1649200.0
2012-04-25 13:30:00,12.19,12.27,12.19,12.2,2085300.0,12.19,12.27,12.19,12.2,2085300.0
2012-04-25 13:40:00,12.2,12.23,12.17,12.2,1381800.0,12.2,12.23,12.17,12.2,1381800.0
2012-04-25 13:50:00,12.2,12.27,12.2,12.24,1389500.0,12.2,12.27,12.2,12.24,1389500.0
2012-04-25 14:00:00,12.24,12.32,12.15,12.16,2637600.0,12.24,12.32,12.15,12.16,2637600.0
2012-04-25 14:10:00,12.16,12.2,12.13,12.2,1346100.0,12.16,12.2,12.13,12.2,1346100.0
2012-04-25 14:20:00,12.19,12.25,12.16,12.18,1016400.0,12.19,12.25,12.16,12.18,1016400.0
2012-04-25 14:30:00,12.18,12.21,12.15,12.16,733600.0,12.18,12.21,12.15,12.16,733600.0
2012-04-25 14:40:00,12.16,12.17,12.13,12.13,924700.0,12.16,12.17,12.13,12.13,924700.0
2012-04-25 14:50:00,12.14,12.2,12.14,12.16,659400.0,12.14,12.2,12.14,12.16,659400.0
2012-04-25 15:00:00,12.16,12.25,12.16,12.24,1190700.0,12.16,12.25,12.16,12.24,1190700.0
2012-04-25 15:10:00,12.24,12.25,12.19,12.24,929600.0,12.24,12.25,12.19,12.24,929600.0
2012-04-25 15:20:00,12.24,12.34,12.22,12.29,1908200.0,12.24,12.34,12.22,12.29,1908200.0
2012-04-25 15:30:00,12.29,12.31,12.22,12.29,1642200.0,12.29,12.31,12.22,12.29,1642200.0
2012-04-25 15:40:00,12.29,12.35,12.27,12.34,1445500.0,12.29,12.35,12.27,12.34,1445500.0
2012-04-25 15:50:00,12.34,12.36,12.31,12.33,2262400.0,12.34,12.36,12.31,12.33,2262400.0
2012-04-26 09:30:00,12.22,12.55,12.2,12.53,2766400.0,12.22,12.55,12.2,12.53,2766400.0
2012-04-26 09:40:00,12.55,12.55,12.33,12.34,3132500.0,12.55,12.55,12.33,12.34,3132500.0
2012-04-26 09:50:00,12.36,12.43,12.32,12.37,1693300.0,12.36,12.43,12.32,12.37,1693300.0
2012-04-26 10:00:00,12.37,12.41,12.29,12.34,1206100.0,12.37,12.41,12.29,12.34,1206100.0
2012-04-26 10:10:00,12.34,12.34,12.27,12.32,994700.0,12.34,12.34,12.27,12.32,994700.0
2012-04-26 10:20:00,12.33,12.33,12.25,12.25,895300.0,12.33,12.33,12.25,12.25,895300.0
2012-04-26 10:30:00,12.25,12.3,12.25,12.26,709800.0,12.25,12.3,12.25,12.26,709800.0
2012-04-26 10:40:00,12.26,12.35,12.24,12.33,783300.0,12.26,12.35,12.24,12.33,783300.0
2012-04-26 10:50:00,12.32,12.33,12.26,12.29,489300.0,12.32,12.33,12.26,12.29,489300.0
2012-04-26 11:00:00,12.29,12.32,12.23,12.24,662900.0,12.29,12.32,12.23,12.24,662900.0
2012-04-26 11:10:00,12.24,12.29,12.21,12.26,844900.0,12.24,12.29,12.21,12.26,844900.0
2012-04-26 11:20:00,12.25,12.26,12.22,12.24,662200.0,12.25,12.26,12.22,12.24,662200.0
2012-04-26 11:30:00,12.24,12.25,12.22,12.23,532000.0,12.24,12.25,12.22,12.23,532000.0
2012-04-26 11:40:00,12.23,12.23,12.17,12.19,1180900.0,12.23,12.23,12.17,12.19,1180900.0
2012-04-26 11:50:00,12.19,12.27,12.19,12.22,676200.0,12.19,12.27,12.19,12.22,676200.0
2012-04-26 12:00:00,12.21,12.24,12.14,12.15,1136800.0,12.21,12.24,12.14,12.15,1136800.0
2012-04-26 12:10:00,12.14,12.19,12.13,12.15,940100.0,12.14,12.19,12.13,12.15,940100.0
2012-04-26 12:20:00,12.14,12.15,12.05,12.08,1649200.0,12.14,12.15,12.05,12.08,1649200.0
2012-04-26 12:30:00,12.08,12.1,12.05,12.07,707700.0,12.08,12.1,12.05,12.07,707700.0
2012-04-26 12:40:00,12.07,12.08,12.0,12.01,1331400.0,12.07,12.08,12.0,12.01,1331400.0
2012-04-26 12:50:00,12.01,12.05,11.97,12.02,1347500.0,12.01,12.05,11.97,12.02,1347500.0
2012-04-26 13:00:00,12.02,12.09,12.0,12.06,843500.0,12.02,12.09,12.0,12.06,843500.0
2012-04-26 13:10:00,12.06,12.45,12.06,12.34,5466300.0,12.06,12.45,12.06,12.34,5466300.0
2012-04-26 13:20:00,12.33,12.34,12.23,12.23,2972200.0,12.33,12.34,12.23,12.23,2972200.0
2012-04-26 13:30:00,12.23,12.26,12.18,12.22,1334200.0,12.23,12.26,12.18,12.22,1334200.0
2012-04-26 13:40:00,12.22,12.22,12.02,12.07,3666600.0,12.22,12.22,12.02,12.07,3666600.0
2012-04-26 13:50:00,12.08,12.11,12.0,12.05,1861300.0,12.08,12.11,12.0,12.05,1861300.0
2012-04-26 14:00:00,12.05,12.16,12.02,12.11,1624000.0,12.05,12.16,12.02,12.11,1624000.0
2012-04-26 14:10:00,12.11,12.23,12.1,12.2,1120000.0,12.11,12.23,12.1,12.2,1120000.0
2012-04-26 14:20:00,12.21,12.21,12.1,12.13,1580600.0,12.21,12.21,12.1,12.13,1580600.0
2012-04-26 14:30:00,12.12,12.19,12.1,12.16,949200.0,12.12,12.19,12.1,12.16,949200.0
2012-04-26 14:40:00,12.16,12.19,12.13,12.17,686000.0,12.16,12.19,12.13,12.17,686000.0
2012-04-26 14:50:00,12.17,12.21,12.16,12.18,707700.0,12.17,12.21,12.16,12.18,707700.0
2012-04-26 15:00:00,12.18,12.18,12.1,12.13,959000.0,12.18,12.18,12.1,12.13,959000.0
2012-04-26 15:10:00,12.14,12.18,12.14,12.17,554400.0,12.14,12.18,12.14,12.17,554400.0
2012-04-26 15:20:00,12.17,12.17,12.13,12.15,574000.0,12.17,12.17,12.13,12.15,574000.0
2012-04-26 15:30:00,12.15,12.17,12.11,12.13,829500.0,12.15,12.17,12.11,12.13,829500.0
2012-04-26 15:40:00,12.13,12.16,12.12,12.14,1060500.0,12.13,12.16,12.12,12.14,1060500.0
2012-04-26 15:50:00,12.14,12.16,12.12,12.14,1939000.0,12.14,12.16,12.12,12.14,1939000.0
2012-04-27 09:30:00,12.24,12.27,12.01,12.03,1997800.0,12.24,12.27,12.01,12.03,1997800.0
2012-04-27 09:40:00,12.03,12.08,12.02,12.02,954100.0,12.03,12.08,12.02,12.02,954100.0
2012-04-27 09:50:00,12.03,12.03,11.89,11.94,2126600.0,12.03,12.03,11.89,11.94,2126600.0
2012-04-27 10:00:00,11.95,11.97,11.9,11.91,1000300.0,11.95,11.97,11.9,11.91,1000300.0
2012-04-27 10:10:00,11.91,11.98,11.9,11.97,1415400.0,11.91,11.98,11.9,11.97,1415400.0
2012-04-27 10:20:00,11.97,11.97,11.86,11.89,1320900.0,11.97,11.97,11.86,11.89,1320900.0
2012-04-27 10:30:00,11.89,12.04,11.86,12.0,1430800.0,11.89,12.04,11.86,12.0,1430800.0
2012-04-27 10:40:00,11.99,12.07,11.97,12.04,1332100.0,11.99,12.07,11.97,12.04,1332100.0
2012-04-27 10:50:00,12.04,12.04,11.99,12.01,1012900.0,12.04,12.04,11.99,12.01,1012900.0
2012-04-27 11:00:00,12.01,12.05,11.99,12.0,718900.0,12.01,12.05,11.99,12.0,718900.0
2012-04-27 11:10:00,12.01,12.12,12.01,12.06,1087800.0,12.01,12.12,12.01,12.06,1087800.0
2012-04-27 11:20:00,12.06,12.17,12.05,12.12,1287300.0,12.06,12.17,12.05,12.12,1287300.0
2012-04-27 11:30:00,12.13,12.14,12.03,12.05,893200.0,12.13,12.14,12.03,12.05,893200.0
2012-04-27 11:40:00,12.05,12.05,12.01,12.02,532700.0,12.05,12.05,12.01,12.02,532700.0
2012-04-27 11:50:00,12.02,12.04,12.01,12.03,443800.0,12.02,12.04,12.01,12.03,443800.0
2012-04-27 12:00:00,12.02,12.07,12.01,12.04,459900.0,12.02,12.07,12.01,12.04,459900.0
2012-04-27 12:10:00,12.04,12.04,12.01,12.02,364700.0,12.04,12.04,12.01,12.02,364700.0
2012-04-27 12:20:00,12.02,12.12,12.02,12.12,604800.0,12.02,12.12,12.02,12.12,604800.0
2012-04-27 12:30:00,12.12,12.13,12.0,12.02,757400.0,12.12,12.13,12.0,12.02,757400.0
2012-04-27 12:40:00,12.02,12.03,11.94,11.95,788200.0,12.02,12.03,11.94,11.95,788200.0
2012-04-27 12:50:00,11.95,12.0,11.94,11.98,406700.0,11.95,12.0,11.94,11.98,406700.0
2012-04-27 13:00:00,11.99,12.0,11.98,11.98,357000.0,11.99,12.0,11.98,11.98,357000.0
2012-04-27 13:10:00,11.98,12.08,11.98,12.05,742000.0,11.98,12.08,11.98,12.05,742000.0
2012-04-27 13:20:00,12.06,12.06,12.02,12.02,368200.0,12.06,12.06,12.02,12.02,368200.0
2012-04-27 13:30:00,12.02,12.05,12.0,12.03,379400.0,12.02,12.05,12.0,12.03,379400.0
2012-04-27 13:40:00,12.03,12.04,12.01,12.02,266000.0,12.03,12.04,12.01,12.02,266000.0
2012-04-27 13:50:00,12.03,12.03,11.93,11.95,726600.0,12.03,12.03,11.93,11.95,726600.0
2012-04-27 14:00:00,11.95,11.99,11.95,11.97,492800.0,11.95,11.99,11.95,11.97,492800.0
2012-04-27 14:10:00,11.97,11.98,11.93,11.93,347900.0,11.97,11.98,11.93,11.93,347900.0
2012-04-27 14:20:00,11.93,11.99,11.93,11.96,416500.0,11.93,11.99,11.93,11.96,416500.0
2012-04-27 14:30:00,11.95,11.96,11.93,11.96,343000.0,11.95,11.96,11.93,11.96,343000.0
2012-04-27 14:40:00,11.96,11.99,11.96,11.98,300300.0,11.96,11.99,11.96,11.98,300300.0
2012-04-27 14:50:00,11.98,12.03,11.98,11.98,404600.0,11.98,12.03,11.98,11.98,404600.0
2012-04-27 15:00:00,11.98,12.05,11.98,12.03,487900.0,11.98,12.05,11.98,12.03,487900.0
2012-04-27 15:10:00,12.03,12.1,12.03,12.04,669200.0,12.03,12.1,12.03,12.04,669200.0
2012-04-27 15:20:00,12.04,12.07,12.01,12.01,509600.0,12.04,12.07,12.01,12.01,509600.0
2012-04-27 15:30:00,12.01,12.04,12.01,12.02,499100.0,12.01,12.04,12.01,12.02,499100.0
2012-04-27 15:40:00,12.02,12.02,11.86,11.9,2724400.0,12.02,12.02,11.86,11.9,2724400.0
2012-04-27 15:50:00,11.91,11.98,11.88,11.97,3195500.0,11.91,11.98,11.88,11.97,3195500.0
2012-04-30 09:30:00,11.8,11.84,11.54,11.72,4547900.0,11.8,11.84,11.54,11.72,4547900.0
2012-04-30 09:40:00,11.73,11.74,11.59,11.61,2001300.0,11.73,11.74,11.59,11.61,2001300.0
2012-04-30 09:50:00,11.62,11.64,11.57,11.62,1318100.0,11.62,11.64,11.57,11.62,1318100.0
2012-04-30 10:00:00,11.62,11.64,11.47,11.47,2846900.0,11.62,11.64,11.47,11.47,2846900.0
2012-04-30 10:10:00,11.47,11.64,11.44,11.63,2381400.0,11.47,11.64,11.44,11.63,2381400.0
2012-04-30 10:20:00,11.63,11.67,11.57,11.6,1356600.0,11.63,11.67,11.57,11.6,1356600.0
2012-04-30 10:30:00,11.6,11.65,11.58,11.65,867300.0,11.6,11.65,11.58,11.65,867300.0
2012-04-30 10:40:00,11.66,11.66,11.57,11.6,1038100.0,11.66,11.66,11.57,11.6,1038100.0
2012-04-30 10:50:00,11.6,11.63,11.59,11.62,705600.0,11.6,11.63,11.59,11.62,705600.0
2012-04-30 11:00:00,11.61,11.64,11.58,11.6,667800.0,11.61,11.64,11.58,11.6,667800.0
2012-04-30 11:10:00,11.6,11.62,11.58,11.61,598500.0,11.6,11.62,11.58,11.61,598500.0
2012-04-30 11:20:00,11.61,11.64,11.58,11.59,814100.0,11.61,11.64,11.58,11.59,814100.0
2012-04-30 11:30:00,11.59,11.61,11.59,11.6,385000.0,11.59,11.61,11.59,11.6,385000.0
2012-04-30 11:40:00,11.6,11.62,11.58,11.59,457800.0,11.6,11.62,11.58,11.59,457800.0
2012-04-30 11:50:00,11.59,11.64,11.59,11.63,686000.0,11.59,11.64,11.59,11.63,686000.0
2012-04-30 12:00:00,11.63,11.64,11.57,11.62,882000.0,11.63,11.64,11.57,11.62,882000.0
2012-04-30 12:10:00,11.63,11.64,11.61,11.63,627200.0,11.63,11.64,11.61,11.63,627200.0
2012-04-30 12:20:00,11.62,11.62,11.59,11.61,399000.0,11.62,11.62,11.59,11.61,399000.0
2012-04-30 12:30:00,11.61,11.62,11.57,11.6,491400.0,11.61,11.62,11.57,11.6,491400.0
2012-04-30 12:40:00,11.6,11.61,11.58,11.58,385700.0,11.6,11.61,11.58,11.58,385700.0
2012-04-30 12:50:00,11.58,11.6,11.56,11.56,737800.0,11.58,11.6,11.56,11.56,737800.0
2012-04-30 13:00:00,11.56,11.56,11.5,11.54,839300.0,11.56,11.56,11.5,11.54,839300.0
2012-04-30 13:10:00,11.54,11.58,11.54,11.55,567700.0,11.54,11.58,11.54,11.55,567700.0
2012-04-30 13:20:00,11.55,11.55,11.5,11.52,509600.0,11.55,11.55,11.5,11.52,509600.0
2012-04-30 13:30:00,11.52,11.54,11.49,11.49,613200.0,11.52,11.54,11.49,11.49,613200.0
2012-04-30 13:40:00,11.49,11.53,11.47,11.53,729400.0,11.49,11.53,11.47,11.53,729400.0
2012-04-30 13:50:00,11.53,11.53,11.5,11.51,424900.0,11.53,11.53,11.5,11.51,424900.0
2012-04-30 14:00:00,11.51,11.54,11.46,11.48,846300.0,11.51,11.54,11.46,11.48,846300.0
2012-04-30 14:10:00,11.47,11.49,11.43,11.45,1352400.0,11.47,11.49,11.43,11.45,1352400.0
2012-04-30 14:20:00,11.45,11.47,11.43,11.46,713300.0,11.45,11.47,11.43,11.46,713300.0
2012-04-30 14:30:00,11.46,11.53,11.46,11.48,1257200.0,11.46,11.53,11.46,11.48,1257200.0
2012-04-30 14:40:00,11.48,11.53,11.48,11.49,804300.0,11.48,11.53,11.48,11.49,804300.0
2012-04-30 14:50:00,11.49,11.5,11.47,11.5,694400.0,11.49,11.5,11.47,11.5,694400.0
2012-04-30 15:00:00,11.5,11.5,11.44,11.46,929600.0,11.5,11.5,11.44,11.46,929600.0
2012-04-30 15:10:00,11.46,11.47,11.44,11.45,1372700.0,11.46,11.47,11.44,11.45,1372700.0
2012-04-30 15:20:00,11.45,11.49,11.44,11.48,1118600.0,11.45,11.49,11.44,11.48,1118600.0
2012-04-30 15:30:00,11.48,11.5,11.4,11.41,2913400.0,11.48,11.5,11.4,11.41,2913400.0
2012-04-30 15:40:00,11.41,11.5,11.39,11.5,3038000.0,11.41,11.5,11.39,11.5,3038000.0
2012-04-30 15:50:00,11.5,11.51,11.44,11.45,3221400.0,11.5,11.51,11.44,11.45,3221400.0
2012-05-01 09:30:00,11.47,11.49,11.32,11.36,1577800.0,11.47,11.49,11.32,11.36,1577800.0
2012-05-01 09:40:00,11.35,11.43,11.29,11.35,1843800.0,11.35,11.43,11.29,11.35,1843800.0
2012-05-01 09:50:00,11.36,11.41,11.32,11.34,878500.0,11.36,11.41,11.32,11.34,878500.0
2012-05-01 10:00:00,11.33,11.56,11.33,11.52,2317000.0,11.33,11.56,11.33,11.52,2317000.0
2012-05-01 10:10:00,11.53,11.64,11.49,11.6,1745800.0,11.53,11.64,11.49,11.6,1745800.0
2012-05-01 10:20:00,11.6,11.63,11.5,11.55,1502200.0,11.6,11.63,11.5,11.55,1502200.0
2012-05-01 10:30:00,11.55,11.61,11.52,11.53,937300.0,11.55,11.61,11.52,11.53,937300.0
2012-05-01 10:40:00,11.53,11.6,11.52,11.59,566300.0,11.53,11.6,11.52,11.59,566300.0
2012-05-01 10:50:00,11.59,11.68,11.59,11.64,1467900.0,11.59,11.68,11.59,11.64,1467900.0
2012-05-01 11:00:00,11.65,11.69,11.61,11.65,1144500.0,11.65,11.69,11.61,11.65,1144500.0
2012-05-01 11:10:00,11.65,11.7,11.63,11.67,832300.0,11.65,11.7,11.63,11.67,832300.0
2012-05-01 11:20:00,11.67,11.71,11.65,11.7,669200.0,11.67,11.71,11.65,11.7,669200.0
2012-05-01 11:30:00,11.69,11.77,11.67,11.77,1164800.0,11.69,11.77,11.67,11.77,1164800.0
2012-05-01 11:40:00,11.77,11.81,11.76,11.8,1208200.0,11.77,11.81,11.76,11.8,1208200.0
2012-05-01 11:50:00,11.78,11.79,11.69,11.69,1085700.0,11.78,11.79,11.69,11.69,1085700.0
2012-05-01 12:00:00,11.69,11.74,11.67,11.67,721700.0,11.69,11.74,11.67,11.67,721700.0
2012-05-01 12:10:00,11.67,11.71,11.66,11.7,566300.0,11.67,11.71,11.66,11.7,566300.0
2012-05-01 12:20:00,11.71,11.71,11.68,11.69,399000.0,11.71,11.71,11.68,11.69,399000.0
2012-05-01 12:30:00,11.69,11.7,11.67,11.67,543900.0,11.69,11.7,11.67,11.67,543900.0
2012-05-01 12:40:00,11.67,11.7,11.64,11.68,867300.0,11.67,11.7,11.64,11.68,867300.0
2012-05-01 12:50:00,11.68,11.71,11.68,11.68,171500.0,11.68,11.71,11.68,11.68,171500.0
2012-05-01 13:00:00,11.68,11.69,11.67,11.69,184800.0,11.68,11.69,11.67,11.69,184800.0
2012-05-01 13:10:00,11.69,11.69,11.67,11.68,237300.0,11.69,11.69,11.67,11.68,237300.0
2012-05-01 13:20:00,11.67,11.71,11.65,11.7,336000.0,11.67,11.71,11.65,11.7,336000.0
2012-05-01 13:30:00,11.7,11.78,11.69,11.78,960400.0,11.7,11.78,11.69,11.78,960400.0
2012-05-01 13:40:00,11.78,11.78,11.72,11.73,590800.0,11.78,11.78,11.72,11.73,590800.0
2012-05-01 13:50:00,11.74,11.74,11.7,11.72,282800.0,11.74,11.74,11.7,11.72,282800.0
2012-05-01 14:00:00,11.71,11.73,11.7,11.73,331800.0,11.71,11.73,11.7,11.73,331800.0
2012-05-01 14:10:00,11.73,11.75,11.71,11.73,460600.0,11.73,11.75,11.71,11.73,460600.0
2012-05-01 14:20:00,11.73,11.73,11.7,11.72,329700.0,11.73,11.73,11.7,11.72,329700.0
2012-05-01 14:30:00,11.72,11.72,11.69,11.69,759500.0,11.72,11.72,11.69,11.69,759500.0
2012-05-01 14:40:00,11.7,11.72,11.69,11.71,275100.0,11.7,11.72,11.69,11.71,275100.0
2012-05-01 14:50:00,11.72,11.72,11.68,11.69,359100.0,11.72,11.72,11.68,11.69,359100.0
2012-05-01 15:00:00,11.69,11.72,11.68,11.72,442400.0,11.69,11.72,11.68,11.72,442400.0
2012-05-01 15:10:00,11.72,11.72,11.69,11.71,343700.0,11.72,11.72,11.69,11.71,343700.0
2012-05-01 15:20:00,11.71,11.72,11.69,11.72,364000.0,11.71,11.72,11.69,11.72,364000.0
2012-05-01 15:30:00,11.71,11.72,11.67,11.68,632100.0,11.71,11.72,11.67,11.68,632100.0
2012-05-01 15:40:00,11.68,11.68,11.63,11.66,754600.0,11.68,11.68,11.63,11.66,754600.0
2012-05-01 15:50:00,11.66,11.66,11.61,11.62,1326500.0,11.66,11.66,11.61,11.62,1326500.0
2012-05-02 09:30:00,11.53,11.69,11.45,11.66,1890700.0,11.53,11.69,11.45,11.66,1890700.0
2012-05-02 09:40:00,11.67,11.73,11.6,11.66,1410500.0,11.67,11.73,11.6,11.66,1410500.0
2012-05-02 09:50:00,11.66,11.85,11.61,11.77,2314200.0,11.66,11.85,11.61,11.77,2314200.0
2012-05-02 10:00:00,11.79,11.8,11.72,11.74,928900.0,11.79,11.8,11.72,11.74,928900.0
2012-05-02 10:10:00,11.74,11.74,11.61,11.66,1507100.0,11.74,11.74,11.61,11.66,1507100.0
2012-05-02 10:20:00,11.66,11.74,11.62,11.7,1022000.0,11.66,11.74,11.62,11.7,1022000.0
2012-05-02 10:30:00,11.7,11.7,11.64,11.69,518000.0,11.7,11.7,11.64,11.69,518000.0
2012-05-02 10:40:00,11.69,11.69,11.64,11.67,653800.0,11.69,11.69,11.64,11.67,653800.0
2012-05-02 10:50:00,11.66,11.67,11.54,11.57,1339800.0,11.66,11.67,11.54,11.57,1339800.0
2012-05-02 11:00:00,11.57,11.6,11.55,11.58,932400.0,11.57,11.6,11.55,11.58,932400.0
2012-05-02 11:10:00,11.59,11.63,11.58,11.62,676900.0,11.59,11.63,11.58,11.62,676900.0
2012-05-02 11:20:00,11.62,11.66,11.6,11.65,523600.0,11.62,11.66,11.6,11.65,523600.0
2012-05-02 11:30:00,11.65,11.67,11.62,11.63,571200.0,11.65,11.67,11.62,11.63,571200.0
2012-05-02 11:40:00,11.62,11.64,11.57,11.62,749000.0,11.62,11.64,11.57,11.62,749000.0
2012-05-02 11:50:00,11.61,11.61,11.56,11.57,326900.0,11.61,11.61,11.56,11.57,326900.0
2012-05-02 12:00:00,11.57,11.6,11.55,11.58,571900.0,11.57,11.6,11.55,11.58,571900.0
2012-05-02 12:10:00,11.58,11.64,11.56,11.64,392000.0,11.58,11.64,11.56,11.64,392000.0
2012-05-02 12:20:00,11.64,11.64,11.6,11.62,286300.0,11.64,11.64,11.6,11.62,286300.0
2012-05-02 12:30:00,11.61,11.61,11.55,11.59,530600.0,11.61,11.61,11.55,11.59,530600.0
2012-05-02 12:40:00,11.59,11.62,11.57,11.59,281400.0,11.59,11.62,11.57,11.59,281400.0
2012-05-02 12:50:00,11.59,11.6,11.58,11.6,192500.0,11.59,11.6,11.58,11.6,192500.0
2012-05-02 13:00:00,11.6,11.61,11.59,11.59,140700.0,11.6,11.61,11.59,11.59,140700.0
2012-05-02 13:10:00,11.59,11.61,11.58,11.59,160300.0,11.59,11.61,11.58,11.59,160300.0
2012-05-02 13:20:00,11.59,11.61,11.58,11.6,231000.0,11.59,11.61,11.58,11.6,231000.0
2012-05-02 13:30:00,11.6,11.62,11.59,11.61,218400.0,11.6,11.62,11.59,11.61,218400.0
2012-05-02 13:40:00,11.61,11.68,11.61,11.68,450800.0,11.61,11.68,11.61,11.68,450800.0
2012-05-02 13:50:00,11.68,11.71,11.64,11.67,728700.0,11.68,11.71,11.64,11.67,728700.0
2012-05-02 14:00:00,11.68,11.7,11.67,11.68,193200.0,11.68,11.7,11.67,11.68,193200.0
2012-05-02 14:10:00,11.69,11.71,11.68,11.7,241500.0,11.69,11.71,11.68,11.7,241500.0
2012-05-02 14:20:00,11.7,11.74,11.7,11.74,365400.0,11.7,11.74,11.7,11.74,365400.0
2012-05-02 14:30:00,11.74,11.75,11.73,11.74,686000.0,11.74,11.75,11.73,11.74,686000.0
2012-05-02 14:40:00,11.74,11.76,11.72,11.74,294000.0,11.74,11.76,11.72,11.74,294000.0
2012-05-02 14:50:00,11.74,11.75,11.72,11.74,357700.0,11.74,11.75,11.72,11.74,357700.0
2012-05-02 15:00:00,11.73,11.75,11.7,11.74,578900.0,11.73,11.75,11.7,11.74,578900.0
2012-05-02 15:10:00,11.74,11.77,11.73,11.74,391300.0,11.74,11.77,11.73,11.74,391300.0
2012-05-02 15:20:00,11.74,11.77,11.73,11.74,463400.0,11.74,11.77,11.73,11.74,463400.0
2012-05-02 15:30:00,11.75,11.76,11.73,11.75,628600.0,11.75,11.76,11.73,11.75,628600.0
2012-05-02 15:40:00,11.75,11.78,11.74,11.75,765100.0,11.75,11.78,11.74,11.75,765100.0
2012-05-02 15:50:00,11.75,11.77,11.73,11.75,1730400.0,11.75,11.77,11.73,11.75,1730400.0
2012-05-03 09:30:00,11.69,11.74,11.51,11.58,1752100.0,11.69,11.74,11.51,11.58,1752100.0
2012-05-03 09:40:00,11.58,11.58,11.39,11.45,1927100.0,11.58,11.58,11.39,11.45,1927100.0
2012-05-03 09:50:00,11.45,11.53,11.44,11.47,1043700.0,11.45,11.53,11.44,11.47,1043700.0
2012-05-03 10:00:00,11.47,11.5,11.39,11.4,1019900.0,11.47,11.5,11.39,11.4,1019900.0
2012-05-03 10:10:00,11.4,11.41,11.29,11.29,1924300.0,11.4,11.41,11.29,11.29,1924300.0
2012-05-03 10:20:00,11.29,11.31,11.22,11.23,2220400.0,11.29,11.31,11.22,11.23,2220400.0
2012-05-03 10:30:00,11.23,11.27,11.17,11.27,1810900.0,11.23,11.27,11.17,11.27,1810900.0
2012-05-03 10:40:00,11.27,11.28,11.22,11.24,1094800.0,11.27,11.28,11.22,11.24,1094800.0
2012-05-03 10:50:00,11.25,11.3,11.24,11.29,1265600.0,11.25,11.3,11.24,11.29,1265600.0
2012-05-03 11:00:00,11.28,11.35,11.24,11.32,1096200.0,11.28,11.35,11.24,11.32,1096200.0
2012-05-03 11:10:00,11.32,11.35,11.27,11.28,855400.0,11.32,11.35,11.27,11.28,855400.0
2012-05-03 11:20:00,11.28,11.3,11.2,11.23,1022700.0,11.28,11.3,11.2,11.23,1022700.0
2012-05-03 11:30:00,11.23,11.23,11.19,11.2,585200.0,11.23,11.23,11.19,11.2,585200.0
2012-05-03 11:40:00,11.2,11.2,11.11,11.12,1575700.0,11.2,11.2,11.11,11.12,1575700.0
2012-05-03 11:50:00,11.12,11.15,11.07,11.07,1135400.0,11.12,11.15,11.07,11.07,1135400.0
2012-05-03 12:00:00,11.07,11.08,10.92,10.97,3168900.0,11.07,11.08,10.92,10.97,3168900.0
2012-05-03 12:10:00,10.96,10.97,10.88,10.88,1547700.0,10.96,10.97,10.88,10.88,1547700.0
2012-05-03 12:20:00,10.88,10.89,10.81,10.87,2203600.0,10.88,10.89,10.81,10.87,2203600.0
2012-05-03 12:30:00,10.87,10.91,10.87,10.88,1006600.0,10.87,10.91,10.87,10.88,1006600.0
2012-05-03 12:40:00,10.89,10.98,10.88,10.98,1201900.0,10.89,10.98,10.88,10.98,1201900.0
2012-05-03 12:50:00,10.98,10.98,10.92,10.93,1101100.0,10.98,10.98,10.92,10.93,1101100.0
2012-05-03 13:00:00,10.92,10.94,10.89,10.9,866600.0,10.92,10.94,10.89,10.9,866600.0
2012-05-03 13:10:00,10.9,10.93,10.9,10.91,947800.0,10.9,10.93,10.9,10.91,947800.0
2012-05-03 13:20:00,10.9,10.91,10.86,10.86,924700.0,10.9,10.91,10.86,10.86,924700.0
2012-05-03 13:30:00,10.86,10.91,10.85,10.89,662900.0,10.86,10.91,10.85,10.89,662900.0
2012-05-03 13:40:00,10.89,10.9,10.82,10.83,1467900.0,10.89,10.9,10.82,10.83,1467900.0
2012-05-03 13:50:00,10.83,10.89,10.82,10.84,908600.0,10.83,10.89,10.82,10.84,908600.0
2012-05-03 14:00:00,10.84,10.9,10.84,10.9,979300.0,10.84,10.9,10.84,10.9,979300.0
2012-05-03 14:10:00,10.9,10.94,10.85,10.93,1090600.0,10.9,10.94,10.85,10.93,1090600.0
2012-05-03 14:20:00,10.94,10.94,10.86,10.89,681100.0,10.94,10.94,10.86,10.89,681100.0
2012-05-03 14:30:00,10.88,10.9,10.87,10.88,694400.0,10.88,10.9,10.87,10.88,694400.0
2012-05-03 14:40:00,10.88,10.88,10.79,10.81,1431500.0,10.88,10.88,10.79,10.81,1431500.0
2012-05-03 14:50:00,10.81,10.86,10.79,10.83,1080100.0,10.81,10.86,10.79,10.83,1080100.0
2012-05-03 15:00:00,10.84,10.86,10.83,10.85,927500.0,10.84,10.86,10.83,10.85,927500.0
2012-05-03 15:10:00,10.86,10.88,10.83,10.87,1015700.0,10.86,10.88,10.83,10.87,1015700.0
2012-05-03 15:20:00,10.88,10.91,10.85,10.88,1540700.0,10.88,10.91,10.85,10.88,1540700.0
2012-05-03 15:30:00,10.87,10.91,10.87,10.87,1141700.0,10.87,10.91,10.87,10.87,1141700.0
2012-05-03 15:40:00,10.87,10.89,10.85,10.88,1692600.0,10.87,10.89,10.85,10.88,1692600.0
2012-05-03 15:50:00,10.88,10.88,10.83,10.85,2965900.0,10.88,10.88,10.83,10.85,2965900.0
2012-05-04 09:30:00,10.81,10.83,10.7,10.76,3078600.0,10.81,10.83,10.7,10.76,3078600.0
2012-05-04 09:40:00,10.75,10.76,10.61,10.68,2349200.0,10.75,10.76,10.61,10.68,2349200.0
2012-05-04 09:50:00,10.68,10.71,10.64,10.65,1526000.0,10.68,10.71,10.64,10.65,1526000.0
2012-05-04 10:00:00,10.65,10.66,10.51,10.53,2568300.0,10.65,10.66,10.51,10.53,2568300.0
2012-05-04 10:10:00,10.53,10.55,10.43,10.44,2571100.0,10.53,10.55,10.43,10.44,2571100.0
2012-05-04 10:20:00,10.44,10.46,10.37,10.37,3196200.0,10.44,10.46,10.37,10.37,3196200.0
2012-05-04 10:30:00,10.37,10.41,10.3,10.36,2697800.0,10.37,10.41,10.3,10.36,2697800.0
2012-05-04 10:40:00,10.34,10.36,10.3,10.33,1567300.0,10.34,10.36,10.3,10.33,1567300.0
2012-05-04 10:50:00,10.32,10.44,10.32,10.42,1880900.0,10.32,10.44,10.32,10.42,1880900.0
2012-05-04 11:00:00,10.42,10.45,10.41,10.44,1157800.0,10.42,10.45,10.41,10.44,1157800.0
2012-05-04 11:10:00,10.44,10.54,10.44,10.51,1531600.0,10.44,10.54,10.44,10.51,1531600.0
2012-05-04 11:20:00,10.51,10.55,10.5,10.54,924000.0,10.51,10.55,10.5,10.54,924000.0
2012-05-04 11:30:00,10.54,10.61,10.53,10.54,1423100.0,10.54,10.61,10.53,10.54,1423100.0
2012-05-04 11:40:00,10.53,10.57,10.51,10.52,949200.0,10.53,10.57,10.51,10.52,949200.0
2012-05-04 11:50:00,10.52,10.55,10.48,10.49,784000.0,10.52,10.55,10.48,10.49,784000.0
2012-05-04 12:00:00,10.49,10.57,10.48,10.53,1572200.0,10.49,10.57,10.48,10.53,1572200.0
2012-05-04 12:10:00,10.54,10.56,10.51,10.54,803600.0,10.54,10.56,10.51,10.54,803600.0
2012-05-04 12:20:00,10.54,10.55,10.45,10.46,704200.0,10.54,10.55,10.45,10.46,704200.0
2012-05-04 12:30:00,10.45,10.51,10.44,10.51,549500.0,10.45,10.51,10.44,10.51,549500.0
2012-05-04 12:40:00,10.5,10.54,10.49,10.52,690200.0,10.5,10.54,10.49,10.52,690200.0
2012-05-04 12:50:00,10.52,10.62,10.5,10.61,1022000.0,10.52,10.62,10.5,10.61,1022000.0
2012-05-04 13:00:00,10.61,10.71,10.59,10.64,1806700.0,10.61,10.71,10.59,10.64,1806700.0
2012-05-04 13:10:00,10.64,10.7,10.61,10.7,728000.0,10.64,10.7,10.61,10.7,728000.0
2012-05-04 13:20:00,10.7,10.7,10.65,10.66,569800.0,10.7,10.7,10.65,10.66,569800.0
2012-05-04 13:30:00,10.66,10.67,10.64,10.67,851900.0,10.66,10.67,10.64,10.67,851900.0
2012-05-04 13:40:00,10.67,10.76,10.64,10.76,1079400.0,10.67,10.76,10.64,10.76,1079400.0
2012-05-04 13:50:00,10.76,10.85,10.75,10.84,1932000.0,10.76,10.85,10.75,10.84,1932000.0
2012-05-04 14:00:00,10.84,10.91,10.8,10.89,2263800.0,10.84,10.91,10.8,10.89,2263800.0
2012-05-04 14:10:00,10.88,10.89,10.82,10.87,1372000.0,10.88,10.89,10.82,10.87,1372000.0
2012-05-04 14:20:00,10.87,10.88,10.82,10.84,1255100.0,10.87,10.88,10.82,10.84,1255100.0
2012-05-04 14:30:00,10.83,10.84,10.71,10.73,1829800.0,10.83,10.84,10.71,10.73,1829800.0
2012-05-04 14:40:00,10.73,10.74,10.66,10.69,1332800.0,10.73,10.74,10.66,10.69,1332800.0
2012-05-04 14:50:00,10.68,10.69,10.6,10.62,1551900.0,10.68,10.69,10.6,10.62,1551900.0
2012-05-04 15:00:00,10.63,10.69,10.61,10.62,1421700.0,10.63,10.69,10.61,10.62,1421700.0
2012-05-04 15:10:00,10.62,10.64,10.52,10.52,1332100.0,10.62,10.64,10.52,10.52,1332100.0
2012-05-04 15:20:00,10.52,10.62,10.52,10.54,1374800.0,10.52,10.62,10.52,10.54,1374800.0
2012-05-04 15:30:00,10.53,10.55,10.46,10.47,2153200.0,10.53,10.55,10.46,10.47,2153200.0
2012-05-04 15:40:00,10.47,10.49,10.45,10.46,2107000.0,10.47,10.49,10.45,10.46,2107000.0
2012-05-04 15:50:00,10.46,10.49,10.43,10.45,3451700.0,10.46,10.49,10.43,10.45,3451700.0
2012-05-07 09:30:00,10.36,10.52,10.33,10.52,1472800.0,10.36,10.52,10.33,10.52,1472800.0
2012-05-07 09:40:00,10.51,10.66,10.48,10.66,2133600.0,10.51,10.66,10.48,10.66,2133600.0
2012-05-07 09:50:00,10.65,10.7,10.6,10.67,1889300.0,10.65,10.7,10.6,10.67,1889300.0
2012-05-07 10:00:00,10.68,10.8,10.67,10.77,1978200.0,10.68,10.8,10.67,10.77,1978200.0
2012-05-07 10:10:00,10.77,10.78,10.67,10.69,1628900.0,10.77,10.78,10.67,10.69,1628900.0
2012-05-07 10:20:00,10.7,10.7,10.52,10.52,1384600.0,10.7,10.7,10.52,10.52,1384600.0
2012-05-07 10:30:00,10.53,10.57,10.46,10.47,1006600.0,10.53,10.57,10.46,10.47,1006600.0
2012-05-07 10:40:00,10.48,10.56,10.46,10.55,917000.0,10.48,10.56,10.46,10.55,917000.0
2012-05-07 10:50:00,10.54,10.56,10.47,10.48,1144500.0,10.54,10.56,10.47,10.48,1144500.0
2012-05-07 11:00:00,10.48,10.5,10.42,10.47,1142400.0,10.48,10.5,10.42,10.47,1142400.0
2012-05-07 11:10:00,10.47,10.49,10.45,10.47,371000.0,10.47,10.49,10.45,10.47,371000.0
2012-05-07 11:20:00,10.46,10.49,10.42,10.46,451500.0,10.46,10.49,10.42,10.46,451500.0
2012-05-07 11:30:00,10.47,10.5,10.43,10.46,671300.0,10.47,10.5,10.43,10.46,671300.0
2012-05-07 11:40:00,10.47,10.48,10.45,10.45,342300.0,10.47,10.48,10.45,10.45,342300.0
2012-05-07 11:50:00,10.46,10.49,10.43,10.49,380100.0,10.46,10.49,10.43,10.49,380100.0
2012-05-07 12:00:00,10.48,10.52,10.46,10.51,476000.0,10.48,10.52,10.46,10.51,476000.0
2012-05-07 12:10:00,10.51,10.53,10.49,10.51,327600.0,10.51,10.53,10.49,10.51,327600.0
2012-05-07 12:20:00,10.51,10.6,10.5,10.58,621600.0,10.51,10.6,10.5,10.58,621600.0
2012-05-07 12:30:00,10.59,10.65,10.58,10.6,880600.0,10.59,10.65,10.58,10.6,880600.0
2012-05-07 12:40:00,10.6,10.68,10.6,10.68,441700.0,10.6,10.68,10.6,10.68,441700.0
2012-05-07 12:50:00,10.68,10.68,10.63,10.66,354900.0,10.68,10.68,10.63,10.66,354900.0
2012-05-07 13:00:00,10.66,10.66,10.6,10.61,495600.0,10.66,10.66,10.6,10.61,495600.0
2012-05-07 13:10:00,10.61,10.64,10.59,10.64,410200.0,10.61,10.64,10.59,10.64,410200.0
2012-05-07 13:20:00,10.64,10.66,10.59,10.59,396900.0,10.64,10.66,10.59,10.59,396900.0
2012-05-07 13:30:00,10.59,10.61,10.58,10.59,282800.0,10.59,10.61,10.58,10.59,282800.0
2012-05-07 13:40:00,10.6,10.61,10.57,10.59,343000.0,10.6,10.61,10.57,10.59,343000.0
2012-05-07 13:50:00,10.59,10.63,10.58,10.59,360500.0,10.59,10.63,10.58,10.59,360500.0
2012-05-07 14:00:00,10.6,10.63,10.56,10.56,360500.0,10.6,10.63,10.56,10.56,360500.0
2012-05-07 14:10:00,10.56,10.57,10.5,10.51,574000.0,10.56,10.57,10.5,10.51,574000.0
2012-05-07 14:20:00,10.51,10.54,10.49,10.49,349300.0,10.51,10.54,10.49,10.49,349300.0
2012-05-07 14:30:00,10.49,10.52,10.49,10.5,276500.0,10.49,10.52,10.49,10.5,276500.0
2012-05-07 14:40:00,10.51,10.52,10.5,10.51,251300.0,10.51,10.52,10.5,10.51,251300.0
2012-05-07 14:50:00,10.51,10.51,10.48,10.48,206500.0,10.51,10.51,10.48,10.48,206500.0
2012-05-07 15:00:00,10.48,10.52,10.48,10.49,233100.0,10.48,10.52,10.48,10.49,233100.0
2012-05-07 15:10:00,10.49,10.54,10.49,10.53,413700.0,10.49,10.54,10.49,10.53,413700.0
2012-05-07 15:20:00,10.53,10.53,10.5,10.51,292600.0,10.53,10.53,10.5,10.51,292600.0
2012-05-07 15:30:00,10.5,10.53,10.49,10.53,424200.0,10.5,10.53,10.49,10.53,424200.0
2012-05-07 15:40:00,10.52,10.55,10.5,10.52,605500.0,10.52,10.55,10.5,10.52,605500.0
2012-05-07 15:50:00,10.52,10.52,10.49,10.5,1165500.0,10.52,10.52,10.49,10.5,1165500.0
2012-05-08 09:30:00,10.44,10.47,10.22,10.23,1507100.0,10.44,10.47,10.22,10.23,1507100.0
2012-05-08 09:40:00,10.23,10.32,10.21,10.22,1455300.0,10.23,10.32,10.21,10.22,1455300.0
2012-05-08 09:50:00,10.22,10.29,10.19,10.2,1189300.0,10.22,10.29,10.19,10.2,1189300.0
2012-05-08 10:00:00,10.2,10.21,10.08,10.09,1506400.0,10.2,10.21,10.08,10.09,1506400.0
2012-05-08 10:10:00,10.09,10.25,10.09,10.24,1309700.0,10.09,10.25,10.09,10.24,1309700.0
2012-05-08 10:20:00,10.24,10.24,10.16,10.22,646800.0,10.24,10.24,10.16,10.22,646800.0
2012-05-08 10:30:00,10.21,10.21,10.1,10.16,1299900.0,10.21,10.21,10.1,10.16,1299900.0
2012-05-08 10:40:00,10.16,10.18,10.13,10.14,829500.0,10.16,10.18,10.13,10.14,829500.0
2012-05-08 10:50:00,10.14,10.2,10.12,10.2,1033200.0,10.14,10.2,10.12,10.2,1033200.0
2012-05-08 11:00:00,10.2,10.23,10.17,10.23,921200.0,10.2,10.23,10.17,10.23,921200.0
2012-05-08 11:10:00,10.22,10.25,10.19,10.22,845600.0,10.22,10.25,10.19,10.22,845600.0
2012-05-08 11:20:00,10.22,10.28,10.18,10.27,781200.0,10.22,10.28,10.18,10.27,781200.0
2012-05-08 11:30:00,10.26,10.39,10.24,10.38,1133300.0,10.26,10.39,10.24,10.38,1133300.0
2012-05-08 11:40:00,10.38,10.41,10.34,10.38,1021300.0,10.38,10.41,10.34,10.38,1021300.0
2012-05-08 11:50:00,10.37,10.46,10.37,10.41,766500.0,10.37,10.46,10.37,10.41,766500.0
2012-05-08 12:00:00,10.4,10.41,10.29,10.33,560000.0,10.4,10.41,10.29,10.33,560000.0
2012-05-08 12:10:00,10.33,10.35,10.29,10.29,526400.0,10.33,10.35,10.29,10.29,526400.0
2012-05-08 12:20:00,10.29,10.34,10.29,10.31,456400.0,10.29,10.34,10.29,10.31,456400.0
2012-05-08 12:30:00,10.31,10.38,10.29,10.37,424200.0,10.31,10.38,10.29,10.37,424200.0
2012-05-08 12:40:00,10.36,10.42,10.34,10.4,435400.0,10.36,10.42,10.34,10.4,435400.0
2012-05-08 12:50:00,10.4,10.4,10.33,10.33,231700.0,10.4,10.4,10.33,10.33,231700.0
2012-05-08 13:00:00,10.33,10.37,10.32,10.32,341600.0,10.33,10.37,10.32,10.32,341600.0
2012-05-08 13:10:00,10.33,10.34,10.29,10.32,357000.0,10.33,10.34,10.29,10.32,357000.0
2012-05-08 13:20:00,10.33,10.36,10.3,10.36,329700.0,10.33,10.36,10.3,10.36,329700.0
2012-05-08 13:30:00,10.37,10.39,10.36,10.37,272300.0,10.37,10.39,10.36,10.37,272300.0
2012-05-08 13:40:00,10.37,10.39,10.36,10.37,201600.0,10.37,10.39,10.36,10.37,201600.0
2012-05-08 13:50:00,10.38,10.38,10.34,10.37,288400.0,10.38,10.38,10.34,10.37,288400.0
2012-05-08 14:00:00,10.38,10.38,10.34,10.36,134400.0,10.38,10.38,10.34,10.36,134400.0
2012-05-08 14:10:00,10.36,10.36,10.32,10.32,223300.0,10.36,10.36,10.32,10.32,223300.0
2012-05-08 14:20:00,10.32,10.34,10.31,10.34,382900.0,10.32,10.34,10.31,10.34,382900.0
2012-05-08 14:30:00,10.34,10.35,10.31,10.33,321300.0,10.34,10.35,10.31,10.33,321300.0
2012-05-08 14:40:00,10.33,10.36,10.31,10.35,316400.0,10.33,10.36,10.31,10.35,316400.0
2012-05-08 14:50:00,10.35,10.37,10.34,10.35,347900.0,10.35,10.37,10.34,10.35,347900.0
2012-05-08 15:00:00,10.35,10.47,10.34,10.38,730100.0,10.35,10.47,10.34,10.38,730100.0
2012-05-08 15:10:00,10.39,10.46,10.39,10.44,693700.0,10.39,10.46,10.39,10.44,693700.0
2012-05-08 15:20:00,10.44,10.45,10.4,10.44,411600.0,10.44,10.45,10.4,10.44,411600.0
2012-05-08 15:30:00,10.44,10.44,10.39,10.4,548800.0,10.44,10.44,10.39,10.4,548800.0
2012-05-08 15:40:00,10.41,10.43,10.37,10.38,511700.0,10.41,10.43,10.37,10.38,511700.0
2012-05-08 15:50:00,10.38,10.41,10.38,10.4,1031100.0,10.38,10.41,10.38,10.4,1031100.0
2012-05-09 09:30:00,10.3,10.34,10.19,10.3,1052100.0,10.3,10.34,10.19,10.3,1052100.0
2012-05-09 09:40:00,10.29,10.52,10.27,10.46,1522500.0,10.29,10.52,10.27,10.46,1522500.0
2012-05-09 09:50:00,10.46,10.46,10.32,10.4,921200.0,10.46,10.46,10.32,10.4,921200.0
2012-05-09 10:00:00,10.4,10.41,10.29,10.33,694400.0,10.4,10.41,10.29,10.33,694400.0
2012-05-09 10:10:00,10.35,10.38,10.3,10.32,318500.0,10.35,10.38,10.3,10.32,318500.0
2012-05-09 10:20:00,10.33,10.33,10.27,10.29,431200.0,10.33,10.33,10.27,10.29,431200.0
2012-05-09 10:30:00,10.29,10.37,10.28,10.35,683900.0,10.29,10.37,10.28,10.35,683900.0
2012-05-09 10:40:00,10.35,10.4,10.34,10.36,545300.0,10.35,10.4,10.34,10.36,545300.0
2012-05-09 10:50:00,10.36,10.38,10.32,10.37,539000.0,10.36,10.38,10.32,10.37,539000.0
2012-05-09 11:00:00,10.37,10.41,10.33,10.4,539700.0,10.37,10.41,10.33,10.4,539700.0
2012-05-09 11:10:00,10.39,10.48,10.38,10.48,893900.0,10.39,10.48,10.38,10.48,893900.0
2012-05-09 11:20:00,10.48,10.54,10.47,10.5,918400.0,10.48,10.54,10.47,10.5,918400.0
2012-05-09 11:30:00,10.51,10.58,10.5,10.58,947800.0,10.51,10.58,10.5,10.58,947800.0
2012-05-09 11:40:00,10.58,10.63,10.57,10.61,829500.0,10.58,10.63,10.57,10.61,829500.0
2012-05-09 11:50:00,10.61,10.68,10.59,10.61,727300.0,10.61,10.68,10.59,10.61,727300.0
2012-05-09 12:00:00,10.6,10.61,10.55,10.6,931000.0,10.6,10.61,10.55,10.6,931000.0
2012-05-09 12:10:00,10.6,10.67,10.59,10.67,736400.0,10.6,10.67,10.59,10.67,736400.0
2012-05-09 12:20:00,10.67,10.7,10.63,10.65,903000.0,10.67,10.7,10.63,10.65,903000.0
2012-05-09 12:30:00,10.66,10.66,10.56,10.57,595700.0,10.66,10.66,10.56,10.57,595700.0
2012-05-09 12:40:00,10.57,10.58,10.51,10.53,536900.0,10.57,10.58,10.51,10.53,536900.0
2012-05-09 12:50:00,10.53,10.55,10.52,10.53,256900.0,10.53,10.55,10.52,10.53,256900.0
2012-05-09 13:00:00,10.53,10.59,10.52,10.55,264600.0,10.53,10.59,10.52,10.55,264600.0
2012-05-09 13:10:00,10.56,10.57,10.49,10.49,304500.0,10.56,10.57,10.49,10.49,304500.0
2012-05-09 13:20:00,10.5,10.57,10.49,10.55,554400.0,10.5,10.57,10.49,10.55,554400.0
2012-05-09 13:30:00,10.56,10.63,10.56,10.62,837900.0,10.56,10.63,10.56,10.62,837900.0
2012-05-09 13:40:00,10.63,10.65,10.61,10.63,338100.0,10.63,10.65,10.61,10.63,338100.0
2012-05-09 13:50:00,10.63,10.63,10.58,10.61,345800.0,10.63,10.63,10.58,10.61,345800.0
2012-05-09 14:00:00,10.61,10.62,10.57,10.58,299600.0,10.61,10.62,10.57,10.58,299600.0
2012-05-09 14:10:00,10.59,10.64,10.59,10.6,510300.0,10.59,10.64,10.59,10.6,510300.0
2012-05-09 14:20:00,10.6,10.67,10.6,10.66,497700.0,10.6,10.67,10.6,10.66,497700.0
2012-05-09 14:30:00,10.66,10.7,10.63,10.65,679700.0,10.66,10.7,10.63,10.65,679700.0
2012-05-09 14:40:00,10.66,10.67,10.61,10.62,467600.0,10.66,10.67,10.61,10.62,467600.0
2012-05-09 14:50:00,10.62,10.66,10.61,10.63,209300.0,10.62,10.66,10.61,10.63,209300.0
2012-05-09 15:00:00,10.63,10.64,10.58,10.59,494200.0,10.63,10.64,10.58,10.59,494200.0
2012-05-09 15:10:00,10.59,10.62,10.57,10.6,425600.0,10.59,10.62,10.57,10.6,425600.0
2012-05-09 15:20:00,10.6,10.63,10.58,10.59,480900.0,10.6,10.63,10.58,10.59,480900.0
2012-05-09 15:30:00,10.59,10.63,10.58,10.62,376600.0,10.59,10.63,10.58,10.62,376600.0
2012-05-09 15:40:00,10.62,10.67,10.6,10.66,842800.0,10.62,10.67,10.6,10.66,842800.0
2012-05-09 15:50:00,10.65,10.65,10.61,10.62,1220100.0,10.65,10.65,10.61,10.62,1220100.0
2012-05-10 09:30:00,10.69,10.71,10.37,10.49,2230900.0,10.69,10.71,10.37,10.49,2230900.0
2012-05-10 09:40:00,10.49,10.49,10.41,10.47,1139600.0,10.49,10.49,10.41,10.47,1139600.0
2012-05-10 09:50:00,10.47,10.5,10.38,10.43,1393000.0,10.47,10.5,10.38,10.43,1393000.0
2012-05-10 10:00:00,10.41,10.46,10.4,10.45,1271200.0,10.41,10.46,10.4,10.45,1271200.0
2012-05-10 10:10:00,10.45,10.48,10.42,10.42,721000.0,10.45,10.48,10.42,10.42,721000.0
2012-05-10 10:20:00,10.42,10.43,10.38,10.39,838600.0,10.42,10.43,10.38,10.39,838600.0
2012-05-10 10:30:00,10.39,10.43,10.36,10.4,1128400.0,10.39,10.43,10.36,10.4,1128400.0
2012-05-10 10:40:00,10.4,10.41,10.34,10.36,620200.0,10.4,10.41,10.34,10.36,620200.0
2012-05-10 10:50:00,10.35,10.35,10.32,10.33,856800.0,10.35,10.35,10.32,10.33,856800.0
2012-05-10 11:00:00,10.33,10.36,10.3,10.3,1107400.0,10.33,10.36,10.3,10.3,1107400.0
2012-05-10 11:10:00,10.3,10.36,10.3,10.33,767200.0,10.3,10.36,10.3,10.33,767200.0
2012-05-10 11:20:00,10.33,10.4,10.33,10.4,655900.0,10.33,10.4,10.33,10.4,655900.0
2012-05-10 11:30:00,10.4,10.4,10.33,10.35,688100.0,10.4,10.4,10.33,10.35,688100.0
2012-05-10 11:40:00,10.34,10.36,10.33,10.35,546700.0,10.34,10.36,10.33,10.35,546700.0
2012-05-10 11:50:00,10.35,10.36,10.33,10.34,245700.0,10.35,10.36,10.33,10.34,245700.0
2012-05-10 12:00:00,10.34,10.36,10.33,10.35,457800.0,10.34,10.36,10.33,10.35,457800.0
2012-05-10 12:10:00,10.35,10.38,10.35,10.38,455000.0,10.35,10.38,10.35,10.38,455000.0
2012-05-10 12:20:00,10.38,10.39,10.36,10.39,240100.0,10.38,10.39,10.36,10.39,240100.0
2012-05-10 12:30:00,10.38,10.41,10.36,10.4,649600.0,10.38,10.41,10.36,10.4,649600.0
2012-05-10 12:40:00,10.4,10.43,10.37,10.37,685300.0,10.4,10.43,10.37,10.37,685300.0
2012-05-10 12:50:00,10.37,10.43,10.37,10.42,366800.0,10.37,10.43,10.37,10.42,366800.0
2012-05-10 13:00:00,10.42,10.44,10.37,10.43,569800.0,10.42,10.44,10.37,10.43,569800.0
2012-05-10 13:10:00,10.43,10.48,10.43,10.47,723800.0,10.43,10.48,10.43,10.47,723800.0
2012-05-10 13:20:00,10.47,10.49,10.43,10.45,421400.0,10.47,10.49,10.43,10.45,421400.0
2012-05-10 13:30:00,10.45,10.47,10.42,10.43,253400.0,10.45,10.47,10.42,10.43,253400.0
2012-05-10 13:40:00,10.43,10.45,10.39,10.4,400400.0,10.43,10.45,10.39,10.4,400400.0
2012-05-10 13:50:00,10.41,10.42,10.39,10.39,196700.0,10.41,10.42,10.39,10.39,196700.0
2012-05-10 14:00:00,10.4,10.4,10.36,10.38,204400.0,10.4,10.4,10.36,10.38,204400.0
2012-05-10 14:10:00,10.39,10.41,10.37,10.39,315000.0,10.39,10.41,10.37,10.39,315000.0
2012-05-10 14:20:00,10.39,10.4,10.38,10.38,157500.0,10.39,10.4,10.38,10.38,157500.0
2012-05-10 14:30:00,10.38,10.4,10.37,10.38,217000.0,10.38,10.4,10.37,10.38,217000.0
2012-05-10 14:40:00,10.38,10.41,10.37,10.38,494900.0,10.38,10.41,10.37,10.38,494900.0
2012-05-10 14:50:00,10.38,10.39,10.36,10.37,296100.0,10.38,10.39,10.36,10.37,296100.0
2012-05-10 15:00:00,10.38,10.38,10.34,10.37,430500.0,10.38,10.38,10.34,10.37,430500.0
2012-05-10 15:10:00,10.37,10.37,10.34,10.35,305200.0,10.37,10.37,10.34,10.35,305200.0
2012-05-10 15:20:00,10.35,10.37,10.33,10.35,371000.0,10.35,10.37,10.33,10.35,371000.0
2012-05-10 15:30:00,10.35,10.36,10.33,10.33,638400.0,10.35,10.36,10.33,10.33,638400.0
2012-05-10 15:40:00,10.33,10.36,10.33,10.35,732900.0,10.33,10.36,10.33,10.35,732900.0
2012-05-10 15:50:00,10.35,10.35,10.32,10.34,1621900.0,10.35,10.35,10.32,10.34,1621900.0
2012-05-11 09:30:00,10.41,10.54,10.36,10.49,1911700.0,10.41,10.54,10.36,10.49,1911700.0
2012-05-11 09:40:00,10.49,10.57,10.48,10.55,1106700.0,10.49,10.57,10.48,10.55,1106700.0
2012-05-11 09:50:00,10.54,10.62,10.53,10.62,1393000.0,10.54,10.62,10.53,10.62,1393000.0
2012-05-11 10:00:00,10.61,10.62,10.54,10.54,871500.0,10.61,10.62,10.54,10.54,871500.0
2012-05-11 10:10:00,10.54,10.59,10.54,10.57,658000.0,10.54,10.59,10.54,10.57,658000.0
2012-05-11 10:20:00,10.57,10.74,10.55,10.73,2662800.0,10.57,10.74,10.55,10.73,2662800.0
2012-05-11 10:30:00,10.74,10.83,10.72,10.8,3510500.0,10.74,10.83,10.72,10.8,3510500.0
2012-05-11 10:40:00,10.8,10.97,10.77,10.92,3512600.0,10.8,10.97,10.77,10.92,3512600.0
2012-05-11 10:50:00,10.92,10.94,10.86,10.93,2318400.0,10.92,10.94,10.86,10.93,2318400.0
2012-05-11 11:00:00,10.93,11.14,10.93,11.11,5364800.0,10.93,11.14,10.93,11.11,5364800.0
2012-05-11 11:10:00,11.1,11.19,11.03,11.07,3437700.0,11.1,11.19,11.03,11.07,3437700.0
2012-05-11 11:20:00,11.07,11.09,10.97,10.99,2128700.0,11.07,11.09,10.97,10.99,2128700.0
2012-05-11 11:30:00,10.98,11.08,10.97,11.05,1717100.0,10.98,11.08,10.97,11.05,1717100.0
2012-05-11 11:40:00,11.04,11.13,11.0,11.13,1549100.0,11.04,11.13,11.0,11.13,1549100.0
2012-05-11 11:50:00,11.12,11.14,11.02,11.04,1414700.0,11.12,11.14,11.02,11.04,1414700.0
2012-05-11 12:00:00,11.04,11.14,11.0,11.13,1714300.0,11.04,11.14,11.0,11.13,1714300.0
2012-05-11 12:10:00,11.13,11.2,11.1,11.14,2404500.0,11.13,11.2,11.1,11.14,2404500.0
2012-05-11 12:20:00,11.14,11.18,11.12,11.15,1211700.0,11.14,11.18,11.12,11.15,1211700.0
2012-05-11 12:30:00,11.15,11.17,11.11,11.14,883400.0,11.15,11.17,11.11,11.14,883400.0
2012-05-11 12:40:00,11.14,11.17,11.13,11.15,543900.0,11.14,11.17,11.13,11.15,543900.0
2012-05-11 12:50:00,11.15,11.16,11.02,11.09,1972600.0,11.15,11.16,11.02,11.09,1972600.0
2012-05-11 13:00:00,11.08,11.09,10.98,11.0,1443400.0,11.08,11.09,10.98,11.0,1443400.0
2012-05-11 13:10:00,11.0,11.02,10.97,10.99,1206100.0,11.0,11.02,10.97,10.99,1206100.0
2012-05-11 13:20:00,10.99,11.03,10.97,11.0,758800.0,10.99,11.03,10.97,11.0,758800.0
2012-05-11 13:30:00,11.0,11.07,11.0,11.04,863100.0,11.0,11.07,11.0,11.04,863100.0
2012-05-11 13:40:00,11.04,11.05,11.02,11.02,592200.0,11.04,11.05,11.02,11.02,592200.0
2012-05-11 13:50:00,11.03,11.12,11.03,11.08,1108100.0,11.03,11.12,11.03,11.08,1108100.0
2012-05-11 14:00:00,11.09,11.09,11.03,11.06,655900.0,11.09,11.09,11.03,11.06,655900.0
2012-05-11 14:10:00,11.06,11.11,11.04,11.05,887600.0,11.06,11.11,11.04,11.05,887600.0
2012-05-11 14:20:00,11.04,11.07,11.03,11.06,535500.0,11.04,11.07,11.03,11.06,535500.0
2012-05-11 14:30:00,11.06,11.07,11.02,11.04,656600.0,11.06,11.07,11.02,11.04,656600.0
2012-05-11 14:40:00,11.03,11.08,11.03,11.05,730100.0,11.03,11.08,11.03,11.05,730100.0
2012-05-11 14:50:00,11.05,11.06,11.03,11.05,735000.0,11.05,11.06,11.03,11.05,735000.0
2012-05-11 15:00:00,11.06,11.08,11.03,11.06,989100.0,11.06,11.08,11.03,11.06,989100.0
2012-05-11 15:10:00,11.06,11.08,11.05,11.08,850500.0,11.06,11.08,11.05,11.08,850500.0
2012-05-11 15:20:00,11.08,11.1,11.08,11.08,1004500.0,11.08,11.1,11.08,11.08,1004500.0
2012-05-11 15:30:00,11.08,11.09,11.04,11.04,1071000.0,11.08,11.09,11.04,11.04,1071000.0
2012-05-11 15:40:00,11.04,11.07,11.01,11.06,1556100.0,11.04,11.07,11.01,11.06,1556100.0
2012-05-11 15:50:00,11.06,11.08,11.04,11.06,2445800.0,11.06,11.08,11.04,11.06,2445800.0
2012-05-14 09:30:00,11.02,11.18,10.89,10.91,2982700.0,11.02,11.18,10.89,10.91,2982700.0
2012-05-14 09:40:00,10.91,10.99,10.84,10.84,1966300.0,10.91,10.99,10.84,10.84,1966300.0
2012-05-14 09:50:00,10.84,10.93,10.8,10.87,1871100.0,10.84,10.93,10.8,10.87,1871100.0
2012-05-14 10:00:00,10.87,10.97,10.85,10.97,1092700.0,10.87,10.97,10.85,10.97,1092700.0
2012-05-14 10:10:00,10.97,11.0,10.9,11.0,1202600.0,10.97,11.0,10.9,11.0,1202600.0
2012-05-14 10:20:00,11.0,11.1,10.97,11.05,1865500.0,11.0,11.1,10.97,11.05,1865500.0
2012-05-14 10:30:00,11.06,11.06,10.95,10.98,1029700.0,11.06,11.06,10.95,10.98,1029700.0
2012-05-14 10:40:00,10.98,11.09,10.98,11.07,1351000.0,10.98,11.09,10.98,11.07,1351000.0
2012-05-14 10:50:00,11.07,11.14,11.06,11.06,1523200.0,11.07,11.14,11.06,11.06,1523200.0
2012-05-14 11:00:00,11.06,11.1,11.04,11.07,875000.0,11.06,11.1,11.04,11.07,875000.0
2012-05-14 11:10:00,11.07,11.08,11.04,11.05,762300.0,11.07,11.08,11.04,11.05,762300.0
2012-05-14 11:20:00,11.05,11.1,11.05,11.08,555800.0,11.05,11.1,11.05,11.08,555800.0
2012-05-14 11:30:00,11.08,11.1,11.03,11.08,928200.0,11.08,11.1,11.03,11.08,928200.0
2012-05-14 11:40:00,11.08,11.14,11.05,11.12,968800.0,11.08,11.14,11.05,11.12,968800.0
2012-05-14 11:50:00,11.13,11.24,11.11,11.14,1998500.0,11.13,11.24,11.11,11.14,1998500.0
2012-05-14 12:00:00,11.16,11.17,11.08,11.1,928200.0,11.16,11.17,11.08,11.1,928200.0
2012-05-14 12:10:00,11.1,11.12,11.05,11.08,710500.0,11.1,11.12,11.05,11.08,710500.0
2012-05-14 12:20:00,11.09,11.11,11.05,11.07,467600.0,11.09,11.11,11.05,11.07,467600.0
2012-05-14 12:30:00,11.06,11.09,11.03,11.04,451500.0,11.06,11.09,11.03,11.04,451500.0
2012-05-14 12:40:00,11.04,11.13,11.04,11.12,656600.0,11.04,11.13,11.04,11.12,656600.0
2012-05-14 12:50:00,11.11,11.15,11.09,11.11,632800.0,11.11,11.15,11.09,11.11,632800.0
2012-05-14 13:00:00,11.11,11.15,11.1,11.11,434000.0,11.11,11.15,11.1,11.11,434000.0
2012-05-14 13:10:00,11.11,11.12,10.97,11.0,2056600.0,11.11,11.12,10.97,11.0,2056600.0
2012-05-14 13:20:00,10.99,11.0,10.94,10.95,634200.0,10.99,11.0,10.94,10.95,634200.0
2012-05-14 13:30:00,10.94,11.03,10.93,10.99,606200.0,10.94,11.03,10.93,10.99,606200.0
2012-05-14 13:40:00,10.99,11.02,10.95,10.97,531300.0,10.99,11.02,10.95,10.97,531300.0
2012-05-14 13:50:00,10.97,11.01,10.96,10.96,281400.0,10.97,11.01,10.96,10.96,281400.0
2012-05-14 14:00:00,10.97,11.04,10.97,11.02,431200.0,10.97,11.04,10.97,11.02,431200.0
2012-05-14 14:10:00,11.02,11.04,11.0,11.02,335300.0,11.02,11.04,11.0,11.02,335300.0
2012-05-14 14:20:00,11.02,11.06,11.02,11.06,371700.0,11.02,11.06,11.02,11.06,371700.0
2012-05-14 14:30:00,11.05,11.05,11.03,11.05,333900.0,11.05,11.05,11.03,11.05,333900.0
2012-05-14 14:40:00,11.04,11.05,10.98,10.99,310100.0,11.04,11.05,10.98,10.99,310100.0
2012-05-14 14:50:00,10.99,11.0,10.97,10.98,343000.0,10.99,11.0,10.97,10.98,343000.0
2012-05-14 15:00:00,10.98,10.99,10.96,10.98,464800.0,10.98,10.99,10.96,10.98,464800.0
2012-05-14 15:10:00,10.98,11.01,10.97,10.98,343700.0,10.98,11.01,10.97,10.98,343700.0
2012-05-14 15:20:00,10.98,11.0,10.96,10.99,545300.0,10.98,11.0,10.96,10.99,545300.0
2012-05-14 15:30:00,10.99,11.04,10.98,11.02,896000.0,10.99,11.04,10.98,11.02,896000.0
2012-05-14 15:40:00,11.02,11.03,10.98,10.99,994700.0,11.02,11.03,10.98,10.99,994700.0
2012-05-14 15:50:00,10.99,11.02,10.98,10.99,1863400.0,10.99,11.02,10.98,10.99,1863400.0
2012-05-15 09:30:00,11.11,11.19,11.01,11.07,1411900.0,11.11,11.19,11.01,11.07,1411900.0
2012-05-15 09:40:00,11.07,11.12,11.06,11.1,871500.0,11.07,11.12,11.06,11.1,871500.0
2012-05-15 09:50:00,11.1,11.18,11.07,11.13,1249500.0,11.1,11.18,11.07,11.13,1249500.0
2012-05-15 10:00:00,11.12,11.2,11.12,11.16,977200.0,11.12,11.2,11.12,11.16,977200.0
2012-05-15 10:10:00,11.16,11.16,11.11,11.13,641900.0,11.16,11.16,11.11,11.13,641900.0
2012-05-15 10:20:00,11.13,11.17,11.11,11.16,942900.0,11.13,11.17,11.11,11.16,942900.0
2012-05-15 10:30:00,11.16,11.17,11.13,11.15,551600.0,11.16,11.17,11.13,11.15,551600.0
2012-05-15 10:40:00,11.15,11.33,11.14,11.29,2643900.0,11.15,11.33,11.14,11.29,2643900.0
2012-05-15 10:50:00,11.29,11.31,11.24,11.29,1243900.0,11.29,11.31,11.24,11.29,1243900.0
2012-05-15 11:00:00,11.29,11.3,11.24,11.27,1033900.0,11.29,11.3,11.24,11.27,1033900.0
2012-05-15 11:10:00,11.27,11.27,11.21,11.24,1177400.0,11.27,11.27,11.21,11.24,1177400.0
2012-05-15 11:20:00,11.24,11.26,11.22,11.23,535500.0,11.24,11.26,11.22,11.23,535500.0
2012-05-15 11:30:00,11.23,11.31,11.2,11.26,1264900.0,11.23,11.31,11.2,11.26,1264900.0
2012-05-15 11:40:00,11.26,11.3,11.22,11.25,1040200.0,11.26,11.3,11.22,11.25,1040200.0
2012-05-15 11:50:00,11.26,11.27,11.24,11.26,507500.0,11.26,11.27,11.24,11.26,507500.0
2012-05-15 12:00:00,11.26,11.27,11.24,11.26,441700.0,11.26,11.27,11.24,11.26,441700.0
2012-05-15 12:10:00,11.27,11.28,11.24,11.26,367500.0,11.27,11.28,11.24,11.26,367500.0
2012-05-15 12:20:00,11.27,11.28,11.25,11.27,512400.0,11.27,11.28,11.25,11.27,512400.0
2012-05-15 12:30:00,11.27,11.29,11.25,11.27,326900.0,11.27,11.29,11.25,11.27,326900.0
2012-05-15 12:40:00,11.28,11.28,11.23,11.25,486500.0,11.28,11.28,11.23,11.25,486500.0
2012-05-15 12:50:00,11.25,11.26,11.2,11.24,408100.0,11.25,11.26,11.2,11.24,408100.0
2012-05-15 13:00:00,11.24,11.25,11.21,11.21,284900.0,11.24,11.25,11.21,11.21,284900.0
2012-05-15 13:10:00,11.22,11.28,11.22,11.23,374500.0,11.22,11.28,11.22,11.23,374500.0
2012-05-15 13:20:00,11.23,11.27,11.23,11.25,247100.0,11.23,11.27,11.23,11.25,247100.0
2012-05-15 13:30:00,11.25,11.32,11.24,11.27,1085000.0,11.25,11.32,11.24,11.27,1085000.0
2012-05-15 13:40:00,11.27,11.29,11.24,11.24,254100.0,11.27,11.29,11.24,11.24,254100.0
2012-05-15 13:50:00,11.24,11.26,11.23,11.25,543200.0,11.24,11.26,11.23,11.25,543200.0
2012-05-15 14:00:00,11.24,11.26,11.24,11.26,407400.0,11.24,11.26,11.24,11.26,407400.0
2012-05-15 14:10:00,11.26,11.3,11.25,11.25,408100.0,11.26,11.3,11.25,11.25,408100.0
2012-05-15 14:20:00,11.26,11.29,11.26,11.28,264600.0,11.26,11.29,11.26,11.28,264600.0
2012-05-15 14:30:00,11.27,11.29,11.26,11.28,545300.0,11.27,11.29,11.26,11.28,545300.0
2012-05-15 14:40:00,11.28,11.29,11.26,11.28,952700.0,11.28,11.29,11.26,11.28,952700.0
2012-05-15 14:50:00,11.28,11.28,11.22,11.23,388500.0,11.28,11.28,11.22,11.23,388500.0
2012-05-15 15:00:00,11.23,11.24,11.13,11.14,1080800.0,11.23,11.24,11.13,11.14,1080800.0
2012-05-15 15:10:00,11.14,11.14,11.1,11.12,889000.0,11.14,11.14,11.1,11.12,889000.0
2012-05-15 15:20:00,11.12,11.13,11.03,11.04,1019900.0,11.12,11.13,11.03,11.04,1019900.0
2012-05-15 15:30:00,11.05,11.08,11.04,11.05,672700.0,11.05,11.08,11.04,11.05,672700.0
2012-05-15 15:40:00,11.05,11.09,11.03,11.06,989100.0,11.05,11.09,11.03,11.06,989100.0
2012-05-15 15:50:00,11.06,11.09,11.05,11.07,1308300.0,11.06,11.09,11.05,11.07,1308300.0
2012-05-16 09:30:00,11.08,11.16,10.98,11.04,1557500.0,11.08,11.16,10.98,11.04,1557500.0
2012-05-16 09:40:00,11.05,11.1,10.96,11.1,1108800.0,11.05,11.1,10.96,11.1,1108800.0
2012-05-16 09:50:00,11.1,11.19,11.07,11.13,837200.0,11.1,11.19,11.07,11.13,837200.0
2012-05-16 10:00:00,11.13,11.14,11.09,11.11,748300.0,11.13,11.14,11.09,11.11,748300.0
2012-05-16 10:10:00,11.11,11.21,11.1,11.19,755300.0,11.11,11.21,11.1,11.19,755300.0
2012-05-16 10:20:00,11.19,11.2,11.07,11.14,872900.0,11.19,11.2,11.07,11.14,872900.0
2012-05-16 10:30:00,11.13,11.16,11.08,11.08,732900.0,11.13,11.16,11.08,11.08,732900.0
2012-05-16 10:40:00,11.08,11.13,11.07,11.09,611800.0,11.08,11.13,11.07,11.09,611800.0
2012-05-16 10:50:00,11.09,11.1,11.03,11.09,699300.0,11.09,11.1,11.03,11.09,699300.0
2012-05-16 11:00:00,11.09,11.09,10.99,11.01,778400.0,11.09,11.09,10.99,11.01,778400.0
2012-05-16 11:10:00,11.01,11.03,10.97,10.98,723100.0,11.01,11.03,10.97,10.98,723100.0
2012-05-16 11:20:00,10.98,10.98,10.87,10.88,861000.0,10.98,10.98,10.87,10.88,861000.0
2012-05-16 11:30:00,10.88,10.88,10.84,10.86,1015000.0,10.88,10.88,10.84,10.86,1015000.0
2012-05-16 11:40:00,10.87,10.88,10.78,10.79,1044400.0,10.87,10.88,10.78,10.79,1044400.0
2012-05-16 11:50:00,10.8,10.85,10.78,10.83,796600.0,10.8,10.85,10.78,10.83,796600.0
2012-05-16 12:00:00,10.83,10.84,10.79,10.82,597100.0,10.83,10.84,10.79,10.82,597100.0
2012-05-16 12:10:00,10.81,10.84,10.78,10.8,482300.0,10.81,10.84,10.78,10.8,482300.0
2012-05-16 12:20:00,10.81,10.81,10.73,10.76,634900.0,10.81,10.81,10.73,10.76,634900.0
2012-05-16 12:30:00,10.76,10.77,10.67,10.69,1079400.0,10.76,10.77,10.67,10.69,1079400.0
2012-05-16 12:40:00,10.69,10.69,10.62,10.65,1336300.0,10.69,10.69,10.62,10.65,1336300.0
2012-05-16 12:50:00,10.65,10.68,10.59,10.6,625100.0,10.65,10.68,10.59,10.6,625100.0
2012-05-16 13:00:00,10.6,10.68,10.6,10.66,1351000.0,10.6,10.68,10.6,10.66,1351000.0
2012-05-16 13:10:00,10.65,10.78,10.65,10.75,1218000.0,10.65,10.78,10.65,10.75,1218000.0
2012-05-16 13:20:00,10.75,10.81,10.71,10.78,1897700.0,10.75,10.81,10.71,10.78,1897700.0
2012-05-16 13:30:00,10.78,10.8,10.63,10.63,1154300.0,10.78,10.8,10.63,10.63,1154300.0
2012-05-16 13:40:00,10.63,10.63,10.57,10.6,992600.0,10.63,10.63,10.57,10.6,992600.0
2012-05-16 13:50:00,10.6,10.62,10.56,10.62,814100.0,10.6,10.62,10.56,10.62,814100.0
2012-05-16 14:00:00,10.61,10.66,10.55,10.55,718200.0,10.61,10.66,10.55,10.55,718200.0
2012-05-16 14:10:00,10.55,10.6,10.52,10.57,677600.0,10.55,10.6,10.52,10.57,677600.0
2012-05-16 14:20:00,10.57,10.6,10.55,10.58,366800.0,10.57,10.6,10.55,10.58,366800.0
2012-05-16 14:30:00,10.59,10.6,10.55,10.58,434000.0,10.59,10.6,10.55,10.58,434000.0
2012-05-16 14:40:00,10.58,10.65,10.56,10.64,676200.0,10.58,10.65,10.56,10.64,676200.0
2012-05-16 14:50:00,10.63,10.7,10.61,10.69,546000.0,10.63,10.7,10.61,10.69,546000.0
2012-05-16 15:00:00,10.7,10.7,10.61,10.63,868700.0,10.7,10.7,10.61,10.63,868700.0
2012-05-16 15:10:00,10.63,10.64,10.59,10.62,607600.0,10.63,10.64,10.59,10.62,607600.0
2012-05-16 15:20:00,10.62,10.63,10.56,10.6,702800.0,10.62,10.63,10.56,10.6,702800.0
2012-05-16 15:30:00,10.6,10.64,10.58,10.62,775600.0,10.6,10.64,10.58,10.62,775600.0
2012-05-16 15:40:00,10.62,10.62,10.57,10.57,1192100.0,10.62,10.62,10.57,10.57,1192100.0
2012-05-16 15:50:00,10.57,10.62,10.56,10.6,2494100.0,10.57,10.62,10.56,10.6,2494100.0
2012-05-17 09:30:00,10.61,10.63,10.41,10.41,1950200.0,10.61,10.63,10.41,10.41,1950200.0
2012-05-17 09:40:00,10.42,10.46,10.37,10.45,1039500.0,10.42,10.46,10.37,10.45,1039500.0
2012-05-17 09:50:00,10.44,10.48,10.42,10.44,760200.0,10.44,10.48,10.42,10.44,760200.0
2012-05-17 10:00:00,10.43,10.49,10.4,10.49,771400.0,10.43,10.49,10.4,10.49,771400.0
2012-05-17 10:10:00,10.49,10.58,10.44,10.55,811300.0,10.49,10.58,10.44,10.55,811300.0
2012-05-17 10:20:00,10.55,10.63,10.49,10.5,1017800.0,10.55,10.63,10.49,10.5,1017800.0
2012-05-17 10:30:00,10.5,10.55,10.46,10.55,654500.0,10.5,10.55,10.46,10.55,654500.0
2012-05-17 10:40:00,10.54,10.57,10.49,10.51,1633800.0,10.54,10.57,10.49,10.51,1633800.0
2012-05-17 10:50:00,10.51,10.51,10.43,10.44,626500.0,10.51,10.51,10.43,10.44,626500.0
2012-05-17 11:00:00,10.44,10.46,10.39,10.44,866600.0,10.44,10.46,10.39,10.44,866600.0
2012-05-17 11:10:00,10.43,10.44,10.39,10.41,409500.0,10.43,10.44,10.39,10.41,409500.0
2012-05-17 11:20:00,10.42,10.42,10.38,10.4,436100.0,10.42,10.42,10.38,10.4,436100.0
2012-05-17 11:30:00,10.4,10.41,10.32,10.39,848400.0,10.4,10.41,10.32,10.39,848400.0
2012-05-17 11:40:00,10.37,10.46,10.36,10.44,548100.0,10.37,10.46,10.36,10.44,548100.0
2012-05-17 11:50:00,10.44,10.45,10.38,10.44,456400.0,10.44,10.45,10.38,10.44,456400.0
2012-05-17 12:00:00,10.45,10.45,10.36,10.36,370300.0,10.45,10.45,10.36,10.36,370300.0
2012-05-17 12:10:00,10.36,10.38,10.35,10.36,352100.0,10.36,10.38,10.35,10.36,352100.0
2012-05-17 12:20:00,10.37,10.43,10.36,10.37,541800.0,10.37,10.43,10.36,10.37,541800.0
2012-05-17 12:30:00,10.36,10.4,10.36,10.38,308000.0,10.36,10.4,10.36,10.38,308000.0
2012-05-17 12:40:00,10.38,10.39,10.37,10.37,154000.0,10.38,10.39,10.37,10.37,154000.0
2012-05-17 12:50:00,10.38,10.39,10.36,10.38,231000.0,10.38,10.39,10.36,10.38,231000.0
2012-05-17 13:00:00,10.37,10.44,10.37,10.42,230300.0,10.37,10.44,10.37,10.42,230300.0
2012-05-17 13:10:00,10.42,10.45,10.4,10.42,202300.0,10.42,10.45,10.4,10.42,202300.0
2012-05-17 13:20:00,10.42,10.44,10.4,10.41,317100.0,10.42,10.44,10.4,10.41,317100.0
2012-05-17 13:30:00,10.41,10.42,10.38,10.4,270900.0,10.41,10.42,10.38,10.4,270900.0
2012-05-17 13:40:00,10.4,10.42,10.37,10.37,139300.0,10.4,10.42,10.37,10.37,139300.0
2012-05-17 13:50:00,10.37,10.39,10.35,10.39,515900.0,10.37,10.39,10.35,10.39,515900.0
2012-05-17 14:00:00,10.38,10.39,10.35,10.36,264600.0,10.38,10.39,10.35,10.36,264600.0
2012-05-17 14:10:00,10.36,10.37,10.3,10.3,569800.0,10.36,10.37,10.3,10.3,569800.0
2012-05-17 14:20:00,10.3,10.34,10.3,10.32,203700.0,10.3,10.34,10.3,10.32,203700.0
2012-05-17 14:30:00,10.33,10.33,10.28,10.31,449400.0,10.33,10.33,10.28,10.31,449400.0
2012-05-17 14:40:00,10.3,10.33,10.29,10.31,226800.0,10.3,10.33,10.29,10.31,226800.0
2012-05-17 14:50:00,10.3,10.32,10.28,10.3,288400.0,10.3,10.32,10.28,10.3,288400.0
2012-05-17 15:00:00,10.29,10.36,10.29,10.31,415800.0,10.29,10.36,10.29,10.31,415800.0
2012-05-17 15:10:00,10.33,10.33,10.29,10.3,305900.0,10.33,10.33,10.29,10.3,305900.0
2012-05-17 15:20:00,10.3,10.33,10.29,10.31,422100.0,10.3,10.33,10.29,10.31,422100.0
2012-05-17 15:30:00,10.31,10.34,10.29,10.29,986300.0,10.31,10.34,10.29,10.29,986300.0
2012-05-17 15:40:00,10.29,10.31,10.28,10.28,972300.0,10.29,10.31,10.28,10.28,972300.0
2012-05-17 15:50:00,10.28,10.33,10.27,10.28,1402800.0,10.28,10.33,10.27,10.28,1402800.0
2012-05-18 09:30:00,10.34,10.39,10.15,10.16,1489600.0,10.34,10.39,10.15,10.16,1489600.0
2012-05-18 09:40:00,10.16,10.17,10.07,10.11,1734600.0,10.16,10.17,10.07,10.11,1734600.0
2012-05-18 09:50:00,10.11,10.12,10.01,10.02,1729000.0,10.11,10.12,10.01,10.02,1729000.0
2012-05-18 10:00:00,10.02,10.09,10.01,10.04,1096900.0,10.02,10.09,10.01,10.04,1096900.0
2012-05-18 10:10:00,10.04,10.05,9.96,10.04,1801100.0,10.04,10.05,9.96,10.04,1801100.0
2012-05-18 10:20:00,10.04,10.11,10.02,10.06,858900.0,10.04,10.11,10.02,10.06,858900.0
2012-05-18 10:30:00,10.06,10.12,10.03,10.09,673400.0,10.06,10.12,10.03,10.09,673400.0
2012-05-18 10:40:00,10.1,10.11,10.07,10.1,660100.0,10.1,10.11,10.07,10.1,660100.0
2012-05-18 10:50:00,10.1,10.19,10.1,10.15,935900.0,10.1,10.19,10.1,10.15,935900.0
2012-05-18 11:00:00,10.14,10.16,10.04,10.05,544600.0,10.14,10.16,10.04,10.05,544600.0
2012-05-18 11:10:00,10.04,10.1,10.04,10.08,373800.0,10.04,10.1,10.04,10.08,373800.0
2012-05-18 11:20:00,10.08,10.08,9.34,10.06,337400.0,10.08,10.08,9.34,10.06,337400.0
2012-05-18 11:30:00,10.05,10.09,9.96,10.01,737100.0,10.05,10.09,9.96,10.01,737100.0
2012-05-18 11:40:00,10.01,10.02,9.96,9.96,610400.0,10.01,10.02,9.96,9.96,610400.0
2012-05-18 11:50:00,9.96,10.02,9.87,9.92,1298500.0,9.96,10.02,9.87,9.92,1298500.0
2012-05-18 12:00:00,9.92,10.04,9.91,10.02,568400.0,9.92,10.04,9.91,10.02,568400.0
2012-05-18 12:10:00,10.02,10.1,10.02,10.04,369600.0,10.02,10.1,10.02,10.04,369600.0
2012-05-18 12:20:00,10.04,10.12,10.02,10.12,461300.0,10.04,10.12,10.02,10.12,461300.0
2012-05-18 12:30:00,10.12,10.14,10.09,10.11,499100.0,10.12,10.14,10.09,10.11,499100.0
2012-05-18 12:40:00,10.12,10.15,10.11,10.13,452200.0,10.12,10.15,10.11,10.13,452200.0
2012-05-18 12:50:00,10.12,10.15,10.09,10.12,263900.0,10.12,10.15,10.09,10.12,263900.0
2012-05-18 13:00:00,10.12,10.12,10.07,10.08,238700.0,10.12,10.12,10.07,10.08,238700.0
2012-05-18 13:10:00,10.08,10.11,10.06,10.1,231000.0,10.08,10.11,10.06,10.1,231000.0
2012-05-18 13:20:00,10.1,10.12,10.08,10.1,126700.0,10.1,10.12,10.08,10.1,126700.0
2012-05-18 13:30:00,10.11,10.11,10.03,10.05,261800.0,10.11,10.11,10.03,10.05,261800.0
2012-05-18 13:40:00,10.04,10.06,10.01,10.03,398300.0,10.04,10.06,10.01,10.03,398300.0
2012-05-18 13:50:00,10.04,10.05,9.99,10.0,329700.0,10.04,10.05,9.99,10.0,329700.0
2012-05-18 14:00:00,10.0,10.01,9.99,10.0,499800.0,10.0,10.01,9.99,10.0,499800.0
2012-05-18 14:10:00,10.01,10.03,10.0,10.0,335300.0,10.01,10.03,10.0,10.0,335300.0
2012-05-18 14:20:00,10.0,10.01,10.0,10.01,294000.0,10.0,10.01,10.0,10.01,294000.0
2012-05-18 14:30:00,10.01,10.01,9.97,9.98,464800.0,10.01,10.01,9.97,9.98,464800.0
2012-05-18 14:40:00,9.99,10.0,9.97,9.99,452900.0,9.99,10.0,9.97,9.99,452900.0
2012-05-18 14:50:00,9.99,10.03,9.99,10.0,289800.0,9.99,10.03,9.99,10.0,289800.0
2012-05-18 15:00:00,10.0,10.01,9.98,10.0,531300.0,10.0,10.01,9.98,10.0,531300.0
2012-05-18 15:10:00,10.0,10.02,9.99,10.0,387100.0,10.0,10.02,9.99,10.0,387100.0
2012-05-18 15:20:00,10.0,10.0,9.96,9.96,949200.0,10.0,10.0,9.96,9.96,949200.0
2012-05-18 15:30:00,9.96,10.01,9.96,9.98,928200.0,9.96,10.01,9.96,9.98,928200.0
2012-05-18 15:40:00,9.98,9.99,9.96,9.99,1034600.0,9.98,9.99,9.96,9.99,1034600.0
2012-05-18 15:50:00,9.99,10.02,9.97,9.99,2422700.0,9.99,10.02,9.97,9.99,2422700.0
2012-05-21 09:30:00,9.99,9.99,9.83,9.84,1687700.0,9.99,9.99,9.83,9.84,1687700.0
2012-05-21 09:40:00,9.84,9.92,9.84,9.85,762300.0,9.84,9.92,9.84,9.85,762300.0
2012-05-21 09:50:00,9.86,9.87,9.65,9.73,2195200.0,9.86,9.87,9.65,9.73,2195200.0
2012-05-21 10:00:00,9.73,9.8,9.71,9.77,954800.0,9.73,9.8,9.71,9.77,954800.0
2012-05-21 10:10:00,9.77,9.85,9.75,9.85,1018500.0,9.77,9.85,9.75,9.85,1018500.0
2012-05-21 10:20:00,9.85,9.87,9.79,9.86,1017100.0,9.85,9.87,9.79,9.86,1017100.0
2012-05-21 10:30:00,9.85,10.0,9.85,9.97,1061200.0,9.85,10.0,9.85,9.97,1061200.0
2012-05-21 10:40:00,9.98,10.05,9.96,10.04,1113000.0,9.98,10.05,9.96,10.04,1113000.0
2012-05-21 10:50:00,10.04,10.11,10.02,10.09,760200.0,10.04,10.11,10.02,10.09,760200.0
2012-05-21 11:00:00,10.09,10.1,10.0,10.04,922600.0,10.09,10.1,10.0,10.04,922600.0
2012-05-21 11:10:00,10.03,10.07,10.01,10.06,434700.0,10.03,10.07,10.01,10.06,434700.0
2012-05-21 11:20:00,10.05,10.07,10.03,10.06,344400.0,10.05,10.07,10.03,10.06,344400.0
2012-05-21 11:30:00,10.06,10.16,10.06,10.12,827400.0,10.06,10.16,10.06,10.12,827400.0
2012-05-21 11:40:00,10.14,10.16,10.09,10.14,548800.0,10.14,10.16,10.09,10.14,548800.0
2012-05-21 11:50:00,10.13,10.19,10.13,10.16,417900.0,10.13,10.19,10.13,10.16,417900.0
2012-05-21 12:00:00,10.15,10.21,10.14,10.19,381500.0,10.15,10.21,10.14,10.19,381500.0
2012-05-21 12:10:00,10.19,10.23,10.17,10.21,591500.0,10.19,10.23,10.17,10.21,591500.0
2012-05-21 12:20:00,10.21,10.29,10.21,10.28,639800.0,10.21,10.29,10.21,10.28,639800.0
2012-05-21 12:30:00,10.28,10.28,10.22,10.24,549500.0,10.28,10.28,10.22,10.24,549500.0
2012-05-21 12:40:00,10.23,10.24,10.2,10.22,400400.0,10.23,10.24,10.2,10.22,400400.0
2012-05-21 12:50:00,10.22,10.25,10.21,10.24,330400.0,10.22,10.25,10.21,10.24,330400.0
2012-05-21 13:00:00,10.24,10.25,10.21,10.22,485800.0,10.24,10.25,10.21,10.22,485800.0
2012-05-21 13:10:00,10.23,10.24,10.2,10.22,333900.0,10.23,10.24,10.2,10.22,333900.0
2012-05-21 13:20:00,10.22,10.27,10.2,10.22,215600.0,10.22,10.27,10.2,10.22,215600.0
2012-05-21 13:30:00,10.22,10.27,10.22,10.25,632100.0,10.22,10.27,10.22,10.25,632100.0
2012-05-21 13:40:00,10.25,10.31,10.25,10.3,473900.0,10.25,10.31,10.25,10.3,473900.0
2012-05-21 13:50:00,10.3,10.31,10.26,10.27,258300.0,10.3,10.31,10.26,10.27,258300.0
2012-05-21 14:00:00,10.27,10.28,10.23,10.24,429100.0,10.27,10.28,10.23,10.24,429100.0
2012-05-21 14:10:00,10.24,10.26,10.21,10.24,312200.0,10.24,10.26,10.21,10.24,312200.0
2012-05-21 14:20:00,10.25,10.28,10.23,10.24,213500.0,10.25,10.28,10.23,10.24,213500.0
2012-05-21 14:30:00,10.23,10.28,10.23,10.28,301000.0,10.23,10.28,10.23,10.28,301000.0
2012-05-21 14:40:00,10.26,10.27,10.23,10.24,217000.0,10.26,10.27,10.23,10.24,217000.0
2012-05-21 14:50:00,10.26,10.27,10.24,10.26,284900.0,10.26,10.27,10.24,10.26,284900.0
2012-05-21 15:00:00,10.25,10.28,10.25,10.27,263900.0,10.25,10.28,10.25,10.27,263900.0
2012-05-21 15:10:00,10.27,10.3,10.25,10.3,315700.0,10.27,10.3,10.25,10.3,315700.0
2012-05-21 15:20:00,10.3,10.3,10.25,10.25,555100.0,10.3,10.3,10.25,10.25,555100.0
2012-05-21 15:30:00,10.26,10.27,10.21,10.24,604800.0,10.26,10.27,10.21,10.24,604800.0
2012-05-21 15:40:00,10.25,10.25,10.21,10.25,422100.0,10.25,10.25,10.21,10.25,422100.0
2012-05-21 15:50:00,10.25,10.26,10.23,10.25,1116500.0,10.25,10.26,10.23,10.25,1116500.0
2012-05-22 09:30:00,10.25,10.26,10.16,10.17,641900.0,10.25,10.26,10.16,10.17,641900.0
2012-05-22 09:40:00,10.17,10.34,10.17,10.24,1260700.0,10.17,10.34,10.17,10.24,1260700.0
2012-05-22 09:50:00,10.24,10.24,10.09,10.11,1366400.0,10.24,10.24,10.09,10.11,1366400.0
2012-05-22 10:00:00,10.12,10.12,10.01,10.1,912100.0,10.12,10.12,10.01,10.1,912100.0
2012-05-22 10:10:00,10.11,10.23,10.1,10.23,987000.0,10.11,10.23,10.1,10.23,987000.0
2012-05-22 10:20:00,10.23,10.23,10.1,10.11,713300.0,10.23,10.23,10.1,10.11,713300.0
2012-05-22 10:30:00,10.1,10.16,10.08,10.13,469000.0,10.1,10.16,10.08,10.13,469000.0
2012-05-22 10:40:00,10.14,10.19,10.11,10.15,557200.0,10.14,10.19,10.11,10.15,557200.0
2012-05-22 10:50:00,10.15,10.21,10.13,10.2,676200.0,10.15,10.21,10.13,10.2,676200.0
2012-05-22 11:00:00,10.21,10.21,10.15,10.17,536900.0,10.21,10.21,10.15,10.17,536900.0
2012-05-22 11:10:00,10.16,10.17,10.06,10.09,981400.0,10.16,10.17,10.06,10.09,981400.0
2012-05-22 11:20:00,10.09,10.12,10.08,10.1,340900.0,10.09,10.12,10.08,10.1,340900.0
2012-05-22 11:30:00,10.1,10.11,9.99,10.0,793800.0,10.1,10.11,9.99,10.0,793800.0
2012-05-22 11:40:00,10.0,10.02,9.96,9.97,1089900.0,10.0,10.02,9.96,9.97,1089900.0
2012-05-22 11:50:00,9.98,9.99,9.88,9.91,1344700.0,9.98,9.99,9.88,9.91,1344700.0
2012-05-22 12:00:00,9.91,9.97,9.91,9.92,1175300.0,9.91,9.97,9.91,9.92,1175300.0
2012-05-22 12:10:00,9.92,9.95,9.9,9.93,491400.0,9.92,9.95,9.9,9.93,491400.0
2012-05-22 12:20:00,9.92,9.98,9.92,9.96,326900.0,9.92,9.98,9.92,9.96,326900.0
2012-05-22 12:30:00,9.96,9.98,9.88,9.89,910000.0,9.96,9.98,9.88,9.89,910000.0
2012-05-22 12:40:00,9.89,9.89,9.79,9.79,2531200.0,9.89,9.89,9.79,9.79,2531200.0
2012-05-22 12:50:00,9.8,9.84,9.78,9.79,844900.0,9.8,9.84,9.78,9.79,844900.0
2012-05-22 13:00:00,9.79,9.83,9.78,9.8,536200.0,9.79,9.83,9.78,9.8,536200.0
2012-05-22 13:10:00,9.81,9.84,9.78,9.8,612500.0,9.81,9.84,9.78,9.8,612500.0
2012-05-22 13:20:00,9.8,9.8,9.73,9.73,820400.0,9.8,9.8,9.73,9.73,820400.0
2012-05-22 13:30:00,9.73,9.74,9.7,9.72,1386700.0,9.73,9.74,9.7,9.72,1386700.0
2012-05-22 13:40:00,9.72,9.73,9.69,9.7,1097600.0,9.72,9.73,9.69,9.7,1097600.0
2012-05-22 13:50:00,9.7,9.75,9.69,9.74,723100.0,9.7,9.75,9.69,9.74,723100.0
2012-05-22 14:00:00,9.74,9.79,9.73,9.79,1191400.0,9.74,9.79,9.73,9.79,1191400.0
2012-05-22 14:10:00,9.79,9.79,9.74,9.77,631400.0,9.79,9.79,9.74,9.77,631400.0
2012-05-22 14:20:00,9.76,9.78,9.73,9.73,917700.0,9.76,9.78,9.73,9.73,917700.0
2012-05-22 14:30:00,9.73,9.75,9.7,9.71,1116500.0,9.73,9.75,9.7,9.71,1116500.0
2012-05-22 14:40:00,9.71,9.73,9.64,9.71,1169000.0,9.71,9.73,9.64,9.71,1169000.0
2012-05-22 14:50:00,9.71,9.74,9.7,9.73,833000.0,9.71,9.74,9.7,9.73,833000.0
2012-05-22 15:00:00,9.72,9.74,9.69,9.71,539000.0,9.72,9.74,9.69,9.71,539000.0
2012-05-22 15:10:00,9.71,9.72,9.68,9.68,629300.0,9.71,9.72,9.68,9.68,629300.0
2012-05-22 15:20:00,9.69,9.7,9.66,9.66,1043700.0,9.69,9.7,9.66,9.66,1043700.0
2012-05-22 15:30:00,9.66,9.68,9.65,9.65,1494500.0,9.66,9.68,9.65,9.65,1494500.0
2012-05-22 15:40:00,9.65,9.67,9.61,9.61,1827700.0,9.65,9.67,9.61,9.61,1827700.0
2012-05-22 15:50:00,9.61,9.69,9.61,9.67,3445400.0,9.61,9.69,9.61,9.67,3445400.0
2012-05-23 09:30:00,9.65,9.79,9.6,9.78,2452100.0,9.65,9.79,9.6,9.78,2452100.0
2012-05-23 09:40:00,9.78,9.91,9.77,9.81,2055200.0,9.78,9.91,9.77,9.81,2055200.0
2012-05-23 09:50:00,9.79,10.0,9.79,9.94,2130800.0,9.79,10.0,9.79,9.94,2130800.0
2012-05-23 10:00:00,9.95,10.0,9.91,9.94,1136100.0,9.95,10.0,9.91,9.94,1136100.0
2012-05-23 10:10:00,9.93,9.95,9.87,9.94,1262800.0,9.93,9.95,9.87,9.94,1262800.0
2012-05-23 10:20:00,9.93,10.0,9.91,9.95,1522500.0,9.93,10.0,9.91,9.95,1522500.0
2012-05-23 10:30:00,9.95,9.96,9.9,9.93,1300600.0,9.95,9.96,9.9,9.93,1300600.0
2012-05-23 10:40:00,9.94,10.03,9.93,10.0,1053500.0,9.94,10.03,9.93,10.0,1053500.0
2012-05-23 10:50:00,10.0,10.04,9.96,9.97,952700.0,10.0,10.04,9.96,9.97,952700.0
2012-05-23 11:00:00,9.96,9.99,9.93,9.97,690900.0,9.96,9.99,9.93,9.97,690900.0
2012-05-23 11:10:00,9.97,9.98,9.94,9.94,548100.0,9.97,9.98,9.94,9.94,548100.0
2012-05-23 11:20:00,9.94,9.96,9.81,9.81,935900.0,9.94,9.96,9.81,9.81,935900.0
2012-05-23 11:30:00,9.82,9.85,9.74,9.77,1160600.0,9.82,9.85,9.74,9.77,1160600.0
2012-05-23 11:40:00,9.77,9.84,9.75,9.82,705600.0,9.77,9.84,9.75,9.82,705600.0
2012-05-23 11:50:00,9.82,9.83,9.79,9.81,461300.0,9.82,9.83,9.79,9.81,461300.0
2012-05-23 12:00:00,9.81,9.87,9.81,9.86,665000.0,9.81,9.87,9.81,9.86,665000.0
2012-05-23 12:10:00,9.86,9.9,9.84,9.9,392700.0,9.86,9.9,9.84,9.9,392700.0
2012-05-23 12:20:00,9.9,9.9,9.85,9.88,510300.0,9.9,9.9,9.85,9.88,510300.0
2012-05-23 12:30:00,9.88,9.96,9.87,9.94,633500.0,9.88,9.96,9.87,9.94,633500.0
2012-05-23 12:40:00,9.94,9.94,9.89,9.91,627200.0,9.94,9.94,9.89,9.91,627200.0
2012-05-23 12:50:00,9.9,9.91,9.84,9.87,455000.0,9.9,9.91,9.84,9.87,455000.0
2012-05-23 13:00:00,9.87,9.91,9.84,9.87,466900.0,9.87,9.91,9.84,9.87,466900.0
2012-05-23 13:10:00,9.87,9.89,9.83,9.87,287700.0,9.87,9.89,9.83,9.87,287700.0
2012-05-23 13:20:00,9.87,9.95,9.87,9.92,627900.0,9.87,9.95,9.87,9.92,627900.0
2012-05-23 13:30:00,9.93,9.96,9.91,9.94,319900.0,9.93,9.96,9.91,9.94,319900.0
2012-05-23 13:40:00,9.94,10.0,9.94,10.0,492100.0,9.94,10.0,9.94,10.0,492100.0
2012-05-23 13:50:00,10.0,10.02,9.94,10.01,592900.0,10.0,10.02,9.94,10.01,592900.0
2012-05-23 14:00:00,10.0,10.07,10.0,10.07,885500.0,10.0,10.07,10.0,10.07,885500.0
2012-05-23 14:10:00,10.07,10.07,9.99,10.0,855400.0,10.07,10.07,9.99,10.0,855400.0
2012-05-23 14:20:00,10.0,10.04,9.97,10.0,565600.0,10.0,10.04,9.97,10.0,565600.0
2012-05-23 14:30:00,9.99,10.07,9.99,10.07,641200.0,9.99,10.07,9.99,10.07,641200.0
2012-05-23 14:40:00,10.07,10.13,10.04,10.12,1124900.0,10.07,10.13,10.04,10.12,1124900.0
2012-05-23 14:50:00,10.12,10.19,10.12,10.19,1015700.0,10.12,10.19,10.12,10.19,1015700.0
2012-05-23 15:00:00,10.19,10.21,10.15,10.19,795900.0,10.19,10.21,10.15,10.19,795900.0
2012-05-23 15:10:00,10.19,10.21,10.15,10.18,899500.0,10.19,10.21,10.15,10.18,899500.0
2012-05-23 15:20:00,10.19,10.21,10.15,10.19,573300.0,10.19,10.21,10.15,10.19,573300.0
2012-05-23 15:30:00,10.19,10.31,10.18,10.29,1773100.0,10.19,10.31,10.18,10.29,1773100.0
2012-05-23 15:40:00,10.28,10.3,10.25,10.25,1276100.0,10.28,10.3,10.25,10.25,1276100.0
2012-05-23 15:50:00,10.25,10.3,10.24,10.27,4094300.0,10.25,10.3,10.24,10.27,4094300.0
2012-05-24 09:30:00,10.22,10.24,10.03,10.04,1484700.0,10.22,10.24,10.03,10.04,1484700.0
2012-05-24 09:40:00,10.06,10.13,10.0,10.06,1216600.0,10.06,10.13,10.0,10.06,1216600.0
2012-05-24 09:50:00,10.05,10.06,10.01,10.04,669900.0,10.05,10.06,10.01,10.04,669900.0
2012-05-24 10:00:00,10.03,10.08,10.02,10.03,832300.0,10.03,10.08,10.02,10.03,832300.0
2012-05-24 10:10:00,10.04,10.06,10.01,10.03,595000.0,10.04,10.06,10.01,10.03,595000.0
2012-05-24 10:20:00,10.03,10.06,10.02,10.04,388500.0,10.03,10.06,10.02,10.04,388500.0
2012-05-24 10:30:00,10.04,10.09,10.03,10.06,653800.0,10.04,10.09,10.03,10.06,653800.0
2012-05-24 10:40:00,10.06,10.08,10.01,10.03,623700.0,10.06,10.08,10.01,10.03,623700.0
2012-05-24 10:50:00,10.02,10.06,10.02,10.04,235200.0,10.02,10.06,10.02,10.04,235200.0
2012-05-24 11:00:00,10.04,10.09,10.04,10.07,520100.0,10.04,10.09,10.04,10.07,520100.0
2012-05-24 11:10:00,10.06,10.17,10.06,10.14,443100.0,10.06,10.17,10.06,10.14,443100.0
2012-05-24 11:20:00,10.14,10.15,10.1,10.13,436100.0,10.14,10.15,10.1,10.13,436100.0
2012-05-24 11:30:00,10.12,10.13,10.07,10.08,394800.0,10.12,10.13,10.07,10.08,394800.0
2012-05-24 11:40:00,10.08,10.1,10.07,10.08,246400.0,10.08,10.1,10.07,10.08,246400.0
2012-05-24 11:50:00,10.08,10.13,10.07,10.11,256900.0,10.08,10.13,10.07,10.11,256900.0
2012-05-24 12:00:00,10.1,10.12,10.06,10.11,406000.0,10.1,10.12,10.06,10.11,406000.0
2012-05-24 12:10:00,10.11,10.17,10.11,10.16,514500.0,10.11,10.17,10.11,10.16,514500.0
2012-05-24 12:20:00,10.15,10.16,10.08,10.1,331800.0,10.15,10.16,10.08,10.1,331800.0
2012-05-24 12:30:00,10.1,10.12,10.09,10.1,164500.0,10.1,10.12,10.09,10.1,164500.0
2012-05-24 12:40:00,10.1,10.11,10.09,10.11,164500.0,10.1,10.11,10.09,10.11,164500.0
2012-05-24 12:50:00,10.11,10.13,10.09,10.09,218400.0,10.11,10.13,10.09,10.09,218400.0
2012-05-24 13:00:00,10.09,10.13,10.07,10.1,329700.0,10.09,10.13,10.07,10.1,329700.0
2012-05-24 13:10:00,10.1,10.14,10.1,10.12,271600.0,10.1,10.14,10.1,10.12,271600.0
2012-05-24 13:20:00,10.12,10.15,10.09,10.12,201600.0,10.12,10.15,10.09,10.12,201600.0
2012-05-24 13:30:00,10.12,10.13,10.08,10.11,319900.0,10.12,10.13,10.08,10.11,319900.0
2012-05-24 13:40:00,10.12,10.13,10.1,10.11,180600.0,10.12,10.13,10.1,10.11,180600.0
2012-05-24 13:50:00,10.11,10.11,10.06,10.07,261100.0,10.11,10.11,10.06,10.07,261100.0
2012-05-24 14:00:00,10.07,10.12,10.06,10.07,416500.0,10.07,10.12,10.06,10.07,416500.0
2012-05-24 14:10:00,10.07,10.08,10.05,10.06,305900.0,10.07,10.08,10.05,10.06,305900.0
2012-05-24 14:20:00,10.05,10.07,10.04,10.06,228200.0,10.05,10.07,10.04,10.06,228200.0
2012-05-24 14:30:00,10.06,10.07,10.02,10.03,557200.0,10.06,10.07,10.02,10.03,557200.0
2012-05-24 14:40:00,10.02,10.02,9.94,9.96,900900.0,10.02,10.02,9.94,9.96,900900.0
2012-05-24 14:50:00,9.96,10.02,9.93,10.0,626500.0,9.96,10.02,9.93,10.0,626500.0
2012-05-24 15:00:00,10.0,10.02,9.94,9.98,618100.0,10.0,10.02,9.94,9.98,618100.0
2012-05-24 15:10:00,9.98,10.01,9.97,10.01,302400.0,9.98,10.01,9.97,10.01,302400.0
2012-05-24 15:20:00,10.0,10.0,9.95,9.97,841400.0,10.0,10.0,9.95,9.97,841400.0
2012-05-24 15:30:00,9.97,10.02,9.97,9.99,605500.0,9.97,10.02,9.97,9.99,605500.0
2012-05-24 15:40:00,9.99,10.01,9.97,9.99,711200.0,9.99,10.01,9.97,9.99,711200.0
2012-05-24 15:50:00,10.0,10.04,9.99,10.04,1332800.0,10.0,10.04,9.99,10.04,1332800.0
2012-05-25 09:30:00,10.09,10.19,10.01,10.19,1327900.0,10.09,10.19,10.01,10.19,1327900.0
2012-05-25 09:40:00,10.18,10.22,10.09,10.22,987700.0,10.18,10.22,10.09,10.22,987700.0
2012-05-25 09:50:00,10.22,10.29,10.18,10.26,1332800.0,10.22,10.29,10.18,10.26,1332800.0
2012-05-25 10:00:00,10.27,10.36,10.25,10.34,1469300.0,10.27,10.36,10.25,10.34,1469300.0
2012-05-25 10:10:00,10.34,10.35,10.22,10.28,1285900.0,10.34,10.35,10.22,10.28,1285900.0
2012-05-25 10:20:00,10.28,10.39,10.27,10.39,1921500.0,10.28,10.39,10.27,10.39,1921500.0
2012-05-25 10:30:00,10.39,10.49,10.37,10.47,1890700.0,10.39,10.49,10.37,10.47,1890700.0
2012-05-25 10:40:00,10.48,10.5,10.36,10.38,1486100.0,10.48,10.5,10.36,10.38,1486100.0
2012-05-25 10:50:00,10.37,10.41,10.33,10.34,721700.0,10.37,10.41,10.33,10.34,721700.0
2012-05-25 11:00:00,10.34,10.37,10.31,10.33,788200.0,10.34,10.37,10.31,10.33,788200.0
2012-05-25 11:10:00,10.33,10.36,10.27,10.32,543200.0,10.33,10.36,10.27,10.32,543200.0
2012-05-25 11:20:00,10.32,10.38,10.31,10.37,395500.0,10.32,10.38,10.31,10.37,395500.0
2012-05-25 11:30:00,10.37,10.37,10.29,10.3,774200.0,10.37,10.37,10.29,10.3,774200.0
2012-05-25 11:40:00,10.3,10.3,10.22,10.25,759500.0,10.3,10.3,10.22,10.25,759500.0
2012-05-25 11:50:00,10.25,10.25,10.19,10.21,563500.0,10.25,10.25,10.19,10.21,563500.0
2012-05-25 12:00:00,10.21,10.28,10.2,10.27,606200.0,10.21,10.28,10.2,10.27,606200.0
2012-05-25 12:10:00,10.28,10.28,10.2,10.2,273700.0,10.28,10.28,10.2,10.2,273700.0
2012-05-25 12:20:00,10.21,10.23,10.2,10.22,273000.0,10.21,10.23,10.2,10.22,273000.0
2012-05-25 12:30:00,10.21,10.25,10.21,10.24,252700.0,10.21,10.25,10.21,10.24,252700.0
2012-05-25 12:40:00,10.24,10.25,10.16,10.18,340200.0,10.24,10.25,10.16,10.18,340200.0
2012-05-25 12:50:00,10.18,10.21,10.16,10.17,363300.0,10.18,10.21,10.16,10.17,363300.0
2012-05-25 13:00:00,10.17,10.19,10.11,10.13,1006600.0,10.17,10.19,10.11,10.13,1006600.0
2012-05-25 13:10:00,10.13,10.14,10.1,10.12,553000.0,10.13,10.14,10.1,10.12,553000.0
2012-05-25 13:20:00,10.11,10.15,10.11,10.15,385000.0,10.11,10.15,10.11,10.15,385000.0
2012-05-25 13:30:00,10.15,10.19,10.15,10.19,403200.0,10.15,10.19,10.15,10.19,403200.0
2012-05-25 13:40:00,10.19,10.21,10.17,10.19,238700.0,10.19,10.21,10.17,10.19,238700.0
2012-05-25 13:50:00,10.19,10.21,10.19,10.2,179900.0,10.19,10.21,10.19,10.2,179900.0
2012-05-25 14:00:00,10.2,10.21,10.19,10.2,153300.0,10.2,10.21,10.19,10.2,153300.0
2012-05-25 14:10:00,10.19,10.21,10.13,10.14,416500.0,10.19,10.21,10.13,10.14,416500.0
2012-05-25 14:20:00,10.15,10.15,10.09,10.09,354900.0,10.15,10.15,10.09,10.09,354900.0
2012-05-25 14:30:00,10.09,10.11,10.07,10.07,611100.0,10.09,10.11,10.07,10.07,611100.0
2012-05-25 14:40:00,10.07,10.08,10.01,10.02,883400.0,10.07,10.08,10.01,10.02,883400.0
2012-05-25 14:50:00,10.02,10.06,10.02,10.03,422100.0,10.02,10.06,10.02,10.03,422100.0
2012-05-25 15:00:00,10.03,10.08,10.03,10.07,378000.0,10.03,10.08,10.03,10.07,378000.0
2012-05-25 15:10:00,10.08,10.09,10.02,10.02,560700.0,10.08,10.09,10.02,10.02,560700.0
2012-05-25 15:20:00,10.01,10.02,9.98,10.01,720300.0,10.01,10.02,9.98,10.01,720300.0
2012-05-25 15:30:00,10.01,10.04,9.99,10.03,783300.0,10.01,10.04,9.99,10.03,783300.0
2012-05-25 15:40:00,10.03,10.05,10.0,10.01,847000.0,10.03,10.05,10.0,10.01,847000.0
2012-05-25 15:50:00,10.01,10.05,10.0,10.04,1606500.0,10.01,10.05,10.0,10.04,1606500.0
2012-05-29 09:30:00,10.15,10.16,10.01,10.03,1332100.0,10.15,10.16,10.01,10.03,1332100.0
2012-05-29 09:40:00,10.03,10.07,9.9,9.93,1375500.0,10.03,10.07,9.9,9.93,1375500.0
2012-05-29 09:50:00,9.93,9.96,9.88,9.88,1153600.0,9.93,9.96,9.88,9.88,1153600.0
2012-05-29 10:00:00,9.9,9.92,9.84,9.87,848400.0,9.9,9.92,9.84,9.87,848400.0
2012-05-29 10:10:00,9.87,9.98,9.86,9.98,1820700.0,9.87,9.98,9.86,9.98,1820700.0
2012-05-29 10:20:00,9.98,10.06,9.96,9.99,1421700.0,9.98,10.06,9.96,9.99,1421700.0
2012-05-29 10:30:00,9.98,10.04,9.98,10.01,400400.0,9.98,10.04,9.98,10.01,400400.0
2012-05-29 10:40:00,10.01,10.09,9.99,10.06,762300.0,10.01,10.09,9.99,10.06,762300.0
2012-05-29 10:50:00,10.05,10.06,9.94,9.99,772100.0,10.05,10.06,9.94,9.99,772100.0
2012-05-29 11:00:00,9.97,9.98,9.93,9.94,471800.0,9.97,9.98,9.93,9.94,471800.0
2012-05-29 11:10:00,9.94,9.97,9.94,9.97,253400.0,9.94,9.97,9.94,9.97,253400.0
2012-05-29 11:20:00,9.97,9.98,9.96,9.97,318500.0,9.97,9.98,9.96,9.97,318500.0
2012-05-29 11:30:00,9.98,9.98,9.91,9.94,356300.0,9.98,9.98,9.91,9.94,356300.0
2012-05-29 11:40:00,9.94,9.94,9.89,9.92,303800.0,9.94,9.94,9.89,9.92,303800.0
2012-05-29 11:50:00,9.92,9.92,9.86,9.88,899500.0,9.92,9.92,9.86,9.88,899500.0
2012-05-29 12:00:00,9.87,9.89,9.82,9.84,756000.0,9.87,9.89,9.82,9.84,756000.0
2012-05-29 12:10:00,9.83,9.84,9.74,9.77,960400.0,9.83,9.84,9.74,9.77,960400.0
2012-05-29 12:20:00,9.77,9.81,9.76,9.79,581000.0,9.77,9.81,9.76,9.79,581000.0
2012-05-29 12:30:00,9.79,9.81,9.77,9.8,253400.0,9.79,9.81,9.77,9.8,253400.0
2012-05-29 12:40:00,9.8,9.84,9.8,9.83,317100.0,9.8,9.84,9.8,9.83,317100.0
2012-05-29 12:50:00,9.82,9.85,9.79,9.79,580300.0,9.82,9.85,9.79,9.79,580300.0
2012-05-29 13:00:00,9.8,9.82,9.75,9.75,585200.0,9.8,9.82,9.75,9.75,585200.0
2012-05-29 13:10:00,9.76,9.78,9.75,9.75,541100.0,9.76,9.78,9.75,9.75,541100.0
2012-05-29 13:20:00,9.76,9.8,9.74,9.75,476000.0,9.76,9.8,9.74,9.75,476000.0
2012-05-29 13:30:00,9.75,9.79,9.74,9.79,281400.0,9.75,9.79,9.74,9.79,281400.0
2012-05-29 13:40:00,9.79,9.81,9.78,9.79,317100.0,9.79,9.81,9.78,9.79,317100.0
2012-05-29 13:50:00,9.79,9.82,9.79,9.82,326200.0,9.79,9.82,9.79,9.82,326200.0
2012-05-29 14:00:00,9.81,9.82,9.79,9.82,253400.0,9.81,9.82,9.79,9.82,253400.0
2012-05-29 14:10:00,9.82,9.82,9.79,9.8,597100.0,9.82,9.82,9.79,9.8,597100.0
2012-05-29 14:20:00,9.8,9.8,9.76,9.77,396900.0,9.8,9.8,9.76,9.77,396900.0
2012-05-29 14:30:00,9.78,9.78,9.75,9.77,560700.0,9.78,9.78,9.75,9.77,560700.0
2012-05-29 14:40:00,9.76,9.77,9.75,9.76,429800.0,9.76,9.77,9.75,9.76,429800.0
2012-05-29 14:50:00,9.76,9.8,9.76,9.79,472500.0,9.76,9.8,9.76,9.79,472500.0
2012-05-29 15:00:00,9.79,9.85,9.78,9.84,473900.0,9.79,9.85,9.78,9.84,473900.0
2012-05-29 15:10:00,9.84,9.91,9.84,9.91,910700.0,9.84,9.91,9.84,9.91,910700.0
2012-05-29 15:20:00,9.91,9.91,9.87,9.88,496300.0,9.91,9.91,9.87,9.88,496300.0
2012-05-29 15:30:00,9.88,9.9,9.84,9.89,560000.0,9.88,9.9,9.84,9.89,560000.0
2012-05-29 15:40:00,9.89,9.96,9.88,9.96,1040900.0,9.89,9.96,9.88,9.96,1040900.0
2012-05-29 15:50:00,9.96,9.97,9.92,9.92,1454600.0,9.96,9.97,9.92,9.92,1454600.0
2012-05-30 09:30:00,9.8,9.86,9.59,9.61,2094400.0,9.8,9.86,9.59,9.61,2094400.0
2012-05-30 09:40:00,9.61,9.73,9.57,9.71,1823500.0,9.61,9.73,9.57,9.71,1823500.0
2012-05-30 09:50:00,9.71,9.82,9.69,9.79,1566600.0,9.71,9.82,9.69,9.79,1566600.0
2012-05-30 10:00:00,9.79,9.81,9.71,9.81,856800.0,9.79,9.81,9.71,9.81,856800.0
2012-05-30 10:10:00,9.81,9.81,9.68,9.69,818300.0,9.81,9.81,9.68,9.69,818300.0
2012-05-30 10:20:00,9.69,9.7,9.64,9.68,1043000.0,9.69,9.7,9.64,9.68,1043000.0
2012-05-30 10:30:00,9.68,9.7,9.64,9.66,655900.0,9.68,9.7,9.64,9.66,655900.0
2012-05-30 10:40:00,9.65,9.68,9.63,9.66,621600.0,9.65,9.68,9.63,9.66,621600.0
2012-05-30 10:50:00,9.64,9.69,9.64,9.65,1462300.0,9.64,9.69,9.64,9.65,1462300.0
2012-05-30 11:00:00,9.65,9.66,9.64,9.66,730800.0,9.65,9.66,9.64,9.66,730800.0
2012-05-30 11:10:00,9.66,9.67,9.63,9.65,519400.0,9.66,9.67,9.63,9.65,519400.0
2012-05-30 11:20:00,9.65,9.66,9.63,9.65,637700.0,9.65,9.66,9.63,9.65,637700.0
2012-05-30 11:30:00,9.65,9.66,9.64,9.65,723100.0,9.65,9.66,9.64,9.65,723100.0
2012-05-30 11:40:00,9.64,9.67,9.64,9.67,1690500.0,9.64,9.67,9.64,9.67,1690500.0
2012-05-30 11:50:00,9.67,9.67,9.64,9.66,611100.0,9.67,9.67,9.64,9.66,611100.0
2012-05-30 12:00:00,9.66,9.67,9.63,9.64,896000.0,9.66,9.67,9.63,9.64,896000.0
2012-05-30 12:10:00,9.65,9.65,9.63,9.64,610400.0,9.65,9.65,9.63,9.64,610400.0
2012-05-30 12:20:00,9.64,9.64,9.61,9.62,469700.0,9.64,9.64,9.61,9.62,469700.0
2012-05-30 12:30:00,9.62,9.65,9.61,9.64,1476300.0,9.62,9.65,9.61,9.64,1476300.0
2012-05-30 12:40:00,9.63,9.66,9.63,9.65,458500.0,9.63,9.66,9.63,9.65,458500.0
2012-05-30 12:50:00,9.65,9.66,9.64,9.65,521500.0,9.65,9.66,9.64,9.65,521500.0
2012-05-30 13:00:00,9.65,9.65,9.62,9.63,326200.0,9.65,9.65,9.62,9.63,326200.0
2012-05-30 13:10:00,9.63,9.64,9.62,9.64,241500.0,9.63,9.64,9.62,9.64,241500.0
2012-05-30 13:20:00,9.64,9.65,9.61,9.62,542500.0,9.64,9.65,9.61,9.62,542500.0
2012-05-30 13:30:00,9.61,9.65,9.61,9.64,429800.0,9.61,9.65,9.61,9.64,429800.0
2012-05-30 13:40:00,9.64,9.66,9.63,9.64,203000.0,9.64,9.66,9.63,9.64,203000.0
2012-05-30 13:50:00,9.65,9.66,9.62,9.64,281400.0,9.65,9.66,9.62,9.64,281400.0
2012-05-30 14:00:00,9.65,9.66,9.64,9.64,433300.0,9.65,9.66,9.64,9.64,433300.0
2012-05-30 14:10:00,9.64,9.66,9.62,9.65,195300.0,9.64,9.66,9.62,9.65,195300.0
2012-05-30 14:20:00,9.65,9.66,9.61,9.64,221900.0,9.65,9.66,9.61,9.64,221900.0
2012-05-30 14:30:00,9.63,9.67,9.63,9.67,566300.0,9.63,9.67,9.63,9.67,566300.0
2012-05-30 14:40:00,9.67,9.67,9.64,9.66,292600.0,9.67,9.67,9.64,9.66,292600.0
2012-05-30 14:50:00,9.65,9.66,9.62,9.63,422800.0,9.65,9.66,9.62,9.63,422800.0
2012-05-30 15:00:00,9.63,9.66,9.62,9.63,329700.0,9.63,9.66,9.62,9.63,329700.0
2012-05-30 15:10:00,9.63,9.63,9.61,9.62,322000.0,9.63,9.63,9.61,9.62,322000.0
2012-05-30 15:20:00,9.62,9.68,9.61,9.66,802900.0,9.62,9.68,9.61,9.66,802900.0
2012-05-30 15:30:00,9.66,9.67,9.62,9.63,514500.0,9.66,9.67,9.62,9.63,514500.0
2012-05-30 15:40:00,9.63,9.63,9.62,9.63,543900.0,9.63,9.63,9.62,9.63,543900.0
2012-05-30 15:50:00,9.63,9.64,9.61,9.61,1590400.0,9.63,9.64,9.61,9.61,1590400.0
2012-05-31 09:30:00,9.53,9.54,9.32,9.4,2956100.0,9.53,9.54,9.32,9.4,2956100.0
2012-05-31 09:40:00,9.4,9.68,9.17,9.19,3003000.0,9.4,9.68,9.17,9.19,3003000.0
2012-05-31 09:50:00,9.2,9.23,9.14,9.21,2216200.0,9.2,9.23,9.14,9.21,2216200.0
2012-05-31 10:00:00,9.2,9.22,9.04,9.04,2284100.0,9.2,9.22,9.04,9.04,2284100.0
2012-05-31 10:10:00,9.05,9.1,9.01,9.1,2544500.0,9.05,9.1,9.01,9.1,2544500.0
2012-05-31 10:20:00,9.11,9.11,9.03,9.05,1440600.0,9.11,9.11,9.03,9.05,1440600.0
2012-05-31 10:30:00,9.05,9.18,9.02,9.14,2081100.0,9.05,9.18,9.02,9.14,2081100.0
2012-05-31 10:40:00,9.14,9.15,9.08,9.09,1552600.0,9.14,9.15,9.08,9.09,1552600.0
2012-05-31 10:50:00,9.09,9.1,9.02,9.03,1941800.0,9.09,9.1,9.02,9.03,1941800.0
2012-05-31 11:00:00,9.02,9.04,8.96,8.97,2745400.0,9.02,9.04,8.96,8.97,2745400.0
2012-05-31 11:10:00,8.96,9.04,8.95,9.02,1143800.0,8.96,9.04,8.95,9.02,1143800.0
2012-05-31 11:20:00,9.03,9.03,8.99,9.0,765800.0,9.03,9.03,8.99,9.0,765800.0
2012-05-31 11:30:00,9.0,9.05,9.0,9.03,1187200.0,9.0,9.05,9.0,9.03,1187200.0
2012-05-31 11:40:00,9.04,9.05,9.01,9.01,600600.0,9.04,9.05,9.01,9.01,600600.0
2012-05-31 11:50:00,9.01,9.02,8.96,8.96,709800.0,9.01,9.02,8.96,8.96,709800.0
2012-05-31 12:00:00,8.97,9.0,8.91,8.92,1244600.0,8.97,9.0,8.91,8.92,1244600.0
2012-05-31 12:10:00,8.92,9.0,8.91,9.0,1699600.0,8.92,9.0,8.91,9.0,1699600.0
2012-05-31 12:20:00,8.99,9.1,8.99,9.08,992600.0,8.99,9.1,8.99,9.08,992600.0
2012-05-31 12:30:00,9.07,9.11,9.05,9.06,872900.0,9.07,9.11,9.05,9.06,872900.0
2012-05-31 12:40:00,9.06,9.1,9.05,9.09,658700.0,9.06,9.1,9.05,9.09,658700.0
2012-05-31 12:50:00,9.08,9.11,9.04,9.05,639100.0,9.08,9.11,9.04,9.05,639100.0
2012-05-31 13:00:00,9.04,9.14,9.03,9.13,785400.0,9.04,9.14,9.03,9.13,785400.0
2012-05-31 13:10:00,9.13,9.21,9.1,9.2,870100.0,9.13,9.21,9.1,9.2,870100.0
2012-05-31 13:20:00,9.2,9.23,9.16,9.19,783300.0,9.2,9.23,9.16,9.19,783300.0
2012-05-31 13:30:00,9.19,9.21,9.13,9.15,1173200.0,9.19,9.21,9.13,9.15,1173200.0
2012-05-31 13:40:00,9.15,9.15,9.1,9.11,758800.0,9.15,9.15,9.1,9.11,758800.0
2012-05-31 13:50:00,9.11,9.12,9.06,9.08,430500.0,9.11,9.12,9.06,9.08,430500.0
2012-05-31 14:00:00,9.08,9.09,9.06,9.08,484400.0,9.08,9.09,9.06,9.08,484400.0
2012-05-31 14:10:00,9.08,9.1,9.01,9.03,599200.0,9.08,9.1,9.01,9.03,599200.0
2012-05-31 14:20:00,9.03,9.03,8.99,9.02,794500.0,9.03,9.03,8.99,9.02,794500.0
2012-05-31 14:30:00,9.02,9.07,9.02,9.04,555100.0,9.02,9.07,9.02,9.04,555100.0
2012-05-31 14:40:00,9.04,9.05,8.97,8.99,1000300.0,9.04,9.05,8.97,8.99,1000300.0
2012-05-31 14:50:00,9.0,9.02,8.99,9.02,1041600.0,9.0,9.02,8.99,9.02,1041600.0
2012-05-31 15:00:00,9.02,9.06,9.01,9.01,953400.0,9.02,9.06,9.01,9.01,953400.0
2012-05-31 15:10:00,9.01,9.07,9.01,9.06,816200.0,9.01,9.07,9.01,9.06,816200.0
2012-05-31 15:20:00,9.06,9.15,9.04,9.12,1127000.0,9.06,9.15,9.04,9.12,1127000.0
2012-05-31 15:30:00,9.11,9.15,9.1,9.12,1528100.0,9.11,9.15,9.1,9.12,1528100.0
2012-05-31 15:40:00,9.12,9.17,9.09,9.1,1388800.0,9.12,9.17,9.09,9.1,1388800.0
2012-05-31 15:50:00,9.1,9.11,9.04,9.06,2996700.0,9.1,9.11,9.04,9.06,2996700.0
2012-06-01 09:30:00,8.71,8.98,8.67,8.9,3049200.0,8.71,8.98,8.67,8.9,3049200.0
2012-06-01 09:40:00,8.88,8.91,8.77,8.82,1895600.0,8.88,8.91,8.77,8.82,1895600.0
2012-06-01 09:50:00,8.82,8.9,8.82,8.88,1479800.0,8.82,8.9,8.82,8.88,1479800.0
2012-06-01 10:00:00,8.87,8.93,8.86,8.92,2142700.0,8.87,8.93,8.86,8.92,2142700.0
2012-06-01 10:10:00,8.92,8.93,8.85,8.88,1082900.0,8.92,8.93,8.85,8.88,1082900.0
2012-06-01 10:20:00,8.89,8.93,8.87,8.88,662900.0,8.89,8.93,8.87,8.88,662900.0
2012-06-01 10:30:00,8.88,8.96,8.87,8.95,1004500.0,8.88,8.96,8.87,8.95,1004500.0
2012-06-01 10:40:00,8.95,9.02,8.92,9.02,1306900.0,8.95,9.02,8.92,9.02,1306900.0
2012-06-01 10:50:00,9.02,9.04,8.95,8.98,1638000.0,9.02,9.04,8.95,8.98,1638000.0
2012-06-01 11:00:00,8.97,9.01,8.94,8.97,931700.0,8.97,9.01,8.94,8.97,931700.0
2012-06-01 11:10:00,8.98,9.03,8.98,9.02,553000.0,8.98,9.03,8.98,9.02,553000.0
2012-06-01 11:20:00,9.02,9.07,9.0,9.04,772100.0,9.02,9.07,9.0,9.04,772100.0
2012-06-01 11:30:00,9.04,9.04,9.0,9.01,631400.0,9.04,9.04,9.0,9.01,631400.0
2012-06-01 11:40:00,9.01,9.04,8.96,8.97,725900.0,9.01,9.04,8.96,8.97,725900.0
2012-06-01 11:50:00,8.97,9.02,8.95,8.96,662200.0,8.97,9.02,8.95,8.96,662200.0
2012-06-01 12:00:00,8.95,9.0,8.95,8.98,654500.0,8.95,9.0,8.95,8.98,654500.0
2012-06-01 12:10:00,8.98,9.0,8.95,8.99,448000.0,8.98,9.0,8.95,8.99,448000.0
2012-06-01 12:20:00,8.98,8.99,8.95,8.96,225400.0,8.98,8.99,8.95,8.96,225400.0
2012-06-01 12:30:00,8.96,9.0,8.96,8.96,158200.0,8.96,9.0,8.96,8.96,158200.0
2012-06-01 12:40:00,8.96,9.03,8.95,9.0,331100.0,8.96,9.03,8.95,9.0,331100.0
2012-06-01 12:50:00,9.02,9.04,8.99,9.0,518000.0,9.02,9.04,8.99,9.0,518000.0
2012-06-01 13:00:00,9.0,9.01,8.95,8.95,284900.0,9.0,9.01,8.95,8.95,284900.0
2012-06-01 13:10:00,8.96,8.98,8.95,8.96,336700.0,8.96,8.98,8.95,8.96,336700.0
2012-06-01 13:20:00,8.95,8.97,8.93,8.93,324100.0,8.95,8.97,8.93,8.93,324100.0
2012-06-01 13:30:00,8.93,8.95,8.91,8.92,391300.0,8.93,8.95,8.91,8.92,391300.0
2012-06-01 13:40:00,8.91,8.94,8.9,8.92,354200.0,8.91,8.94,8.9,8.92,354200.0
2012-06-01 13:50:00,8.91,8.92,8.89,8.91,264600.0,8.91,8.92,8.89,8.91,264600.0
2012-06-01 14:00:00,8.91,8.96,8.88,8.9,720300.0,8.91,8.96,8.88,8.9,720300.0
2012-06-01 14:10:00,8.9,8.93,8.86,8.92,886200.0,8.9,8.93,8.86,8.92,886200.0
2012-06-01 14:20:00,8.92,8.96,8.91,8.93,384300.0,8.92,8.96,8.91,8.93,384300.0
2012-06-01 14:30:00,8.93,9.04,8.93,9.04,1169700.0,8.93,9.04,8.93,9.04,1169700.0
2012-06-01 14:40:00,9.03,9.04,8.99,9.0,374500.0,9.03,9.04,8.99,9.0,374500.0
2012-06-01 14:50:00,9.01,9.04,9.01,9.02,560000.0,9.01,9.04,9.01,9.02,560000.0
2012-06-01 15:00:00,9.02,9.1,9.02,9.08,942900.0,9.02,9.1,9.02,9.08,942900.0
2012-06-01 15:10:00,9.08,9.1,9.04,9.04,1253700.0,9.08,9.1,9.04,9.04,1253700.0
2012-06-01 15:20:00,9.04,9.07,9.03,9.05,799400.0,9.04,9.07,9.03,9.05,799400.0
2012-06-01 15:30:00,9.05,9.07,9.0,9.02,1274700.0,9.05,9.07,9.0,9.02,1274700.0
2012-06-01 15:40:00,9.02,9.03,8.98,9.02,1170400.0,9.02,9.03,8.98,9.02,1170400.0
2012-06-01 15:50:00,9.02,9.04,8.99,8.99,1841000.0,9.02,9.04,8.99,8.99,1841000.0
2012-06-04 09:30:00,9.04,9.24,9.04,9.2,2027200.0,9.04,9.24,9.04,9.2,2027200.0
2012-06-04 09:40:00,9.2,9.24,9.09,9.11,1834700.0,9.2,9.24,9.09,9.11,1834700.0
2012-06-04 09:50:00,9.11,9.11,9.0,9.02,1306900.0,9.11,9.11,9.0,9.02,1306900.0
2012-06-04 10:00:00,9.01,9.02,8.91,8.98,1607200.0,9.01,9.02,8.91,8.98,1607200.0
2012-06-04 10:10:00,8.98,9.17,8.98,9.16,1265600.0,8.98,9.17,8.98,9.16,1265600.0
2012-06-04 10:20:00,9.17,9.21,9.16,9.18,1113000.0,9.17,9.21,9.16,9.18,1113000.0
2012-06-04 10:30:00,9.18,9.2,9.12,9.16,1418900.0,9.18,9.2,9.12,9.16,1418900.0
2012-06-04 10:40:00,9.17,9.23,9.17,9.21,1250900.0,9.17,9.23,9.17,9.21,1250900.0
2012-06-04 10:50:00,9.21,9.31,9.21,9.22,2096500.0,9.21,9.31,9.21,9.22,2096500.0
2012-06-04 11:00:00,9.23,9.24,9.15,9.18,1090600.0,9.23,9.24,9.15,9.18,1090600.0
2012-06-04 11:10:00,9.17,9.21,9.15,9.15,567000.0,9.17,9.21,9.15,9.15,567000.0
2012-06-04 11:20:00,9.15,9.19,9.09,9.11,650300.0,9.15,9.19,9.09,9.11,650300.0
2012-06-04 11:30:00,9.11,9.14,9.1,9.11,394800.0,9.11,9.14,9.1,9.11,394800.0
2012-06-04 11:40:00,9.11,9.12,9.07,9.07,614600.0,9.11,9.12,9.07,9.07,614600.0
2012-06-04 11:50:00,9.07,9.08,9.02,9.04,530600.0,9.07,9.08,9.02,9.04,530600.0
2012-06-04 12:00:00,9.04,9.05,8.99,9.0,427700.0,9.04,9.05,8.99,9.0,427700.0
2012-06-04 12:10:00,8.99,9.02,8.96,9.01,599900.0,8.99,9.02,8.96,9.01,599900.0
2012-06-04 12:20:00,9.01,9.02,8.94,8.96,432600.0,9.01,9.02,8.94,8.96,432600.0
2012-06-04 12:30:00,8.96,9.02,8.95,9.01,516600.0,8.96,9.02,8.95,9.01,516600.0
2012-06-04 12:40:00,9.01,9.03,8.99,8.99,610400.0,9.01,9.03,8.99,8.99,610400.0
2012-06-04 12:50:00,9.0,9.06,8.97,9.04,464100.0,9.0,9.06,8.97,9.04,464100.0
2012-06-04 13:00:00,9.04,9.06,9.02,9.04,641200.0,9.04,9.06,9.02,9.04,641200.0
2012-06-04 13:10:00,9.04,9.09,9.03,9.06,359800.0,9.04,9.09,9.03,9.06,359800.0
2012-06-04 13:20:00,9.05,9.06,8.99,9.03,437500.0,9.05,9.06,8.99,9.03,437500.0
2012-06-04 13:30:00,9.02,9.08,9.02,9.06,668500.0,9.02,9.08,9.02,9.06,668500.0
2012-06-04 13:40:00,9.07,9.1,9.03,9.04,486500.0,9.07,9.1,9.03,9.04,486500.0
2012-06-04 13:50:00,9.05,9.1,9.04,9.09,263200.0,9.05,9.1,9.04,9.09,263200.0
2012-06-04 14:00:00,9.1,9.1,9.04,9.07,358400.0,9.1,9.1,9.04,9.07,358400.0
2012-06-04 14:10:00,9.07,9.13,9.07,9.11,394100.0,9.07,9.13,9.07,9.11,394100.0
2012-06-04 14:20:00,9.11,9.12,9.09,9.11,356300.0,9.11,9.12,9.09,9.11,356300.0
2012-06-04 14:30:00,9.12,9.2,9.11,9.17,701400.0,9.12,9.2,9.11,9.17,701400.0
2012-06-04 14:40:00,9.18,9.23,9.16,9.19,720300.0,9.18,9.23,9.16,9.19,720300.0
2012-06-04 14:50:00,9.2,9.23,9.17,9.17,573300.0,9.2,9.23,9.17,9.17,573300.0
2012-06-04 15:00:00,9.17,9.21,9.17,9.19,503300.0,9.17,9.21,9.17,9.19,503300.0
2012-06-04 15:10:00,9.19,9.21,9.16,9.19,697900.0,9.19,9.21,9.16,9.19,697900.0
2012-06-04 15:20:00,9.19,9.19,9.13,9.18,1215900.0,9.19,9.19,9.13,9.18,1215900.0
2012-06-04 15:30:00,9.17,9.21,9.16,9.2,840700.0,9.17,9.21,9.16,9.2,840700.0
2012-06-04 15:40:00,9.2,9.26,9.18,9.26,1299900.0,9.2,9.26,9.18,9.26,1299900.0
2012-06-04 15:50:00,9.26,9.32,9.26,9.29,3067400.0,9.26,9.32,9.26,9.29,3067400.0
2012-06-05 09:30:00,9.29,9.39,9.19,9.31,1482600.0,9.29,9.39,9.19,9.31,1482600.0
2012-06-05 09:40:00,9.31,9.39,9.22,9.38,1246000.0,9.31,9.39,9.22,9.38,1246000.0
2012-06-05 09:50:00,9.38,9.39,9.28,9.31,1317400.0,9.38,9.39,9.28,9.31,1317400.0
2012-06-05 10:00:00,9.32,9.39,9.32,9.34,807800.0,9.32,9.39,9.32,9.34,807800.0
2012-06-05 10:10:00,9.34,9.37,9.29,9.34,1274700.0,9.34,9.37,9.29,9.34,1274700.0
2012-06-05 10:20:00,9.34,9.39,9.31,9.38,681800.0,9.34,9.39,9.31,9.38,681800.0
2012-06-05 10:30:00,9.39,9.42,9.36,9.38,600600.0,9.39,9.42,9.36,9.38,600600.0
2012-06-05 10:40:00,9.38,9.48,9.38,9.38,1602300.0,9.38,9.48,9.38,9.38,1602300.0
2012-06-05 10:50:00,9.38,9.38,9.22,9.27,1437100.0,9.38,9.38,9.22,9.27,1437100.0
2012-06-05 11:00:00,9.26,9.31,9.24,9.31,767200.0,9.26,9.31,9.24,9.31,767200.0
2012-06-05 11:10:00,9.3,9.32,9.26,9.3,522200.0,9.3,9.32,9.26,9.3,522200.0
2012-06-05 11:20:00,9.3,9.35,9.28,9.31,843500.0,9.3,9.35,9.28,9.31,843500.0
2012-06-05 11:30:00,9.3,9.35,9.23,9.26,530600.0,9.3,9.35,9.23,9.26,530600.0
2012-06-05 11:40:00,9.26,9.27,9.22,9.24,492800.0,9.26,9.27,9.22,9.24,492800.0
2012-06-05 11:50:00,9.24,9.27,9.18,9.19,914200.0,9.24,9.27,9.18,9.19,914200.0
2012-06-05 12:00:00,9.19,9.24,9.18,9.22,446600.0,9.19,9.24,9.18,9.22,446600.0
2012-06-05 12:10:00,9.22,9.25,9.2,9.22,385700.0,9.22,9.25,9.2,9.22,385700.0
2012-06-05 12:20:00,9.22,9.27,9.2,9.25,475300.0,9.22,9.27,9.2,9.25,475300.0
2012-06-05 12:30:00,9.26,9.27,9.22,9.23,402500.0,9.26,9.27,9.22,9.23,402500.0
2012-06-05 12:40:00,9.23,9.27,9.22,9.27,349300.0,9.23,9.27,9.22,9.27,349300.0
2012-06-05 12:50:00,9.27,9.29,9.27,9.27,350700.0,9.27,9.29,9.27,9.27,350700.0
2012-06-05 13:00:00,9.27,9.27,9.25,9.25,119000.0,9.27,9.27,9.25,9.25,119000.0
2012-06-05 13:10:00,9.25,9.26,9.23,9.24,147000.0,9.25,9.26,9.23,9.24,147000.0
2012-06-05 13:20:00,9.24,9.26,9.23,9.24,151900.0,9.24,9.26,9.23,9.24,151900.0
2012-06-05 13:30:00,9.25,9.26,9.23,9.25,128800.0,9.25,9.26,9.23,9.25,128800.0
2012-06-05 13:40:00,9.25,9.27,9.25,9.25,249200.0,9.25,9.27,9.25,9.25,249200.0
2012-06-05 13:50:00,9.25,9.28,9.24,9.26,319900.0,9.25,9.28,9.24,9.26,319900.0
2012-06-05 14:00:00,9.26,9.29,9.25,9.28,693700.0,9.26,9.29,9.25,9.28,693700.0
2012-06-05 14:10:00,9.28,9.32,9.27,9.3,368900.0,9.28,9.32,9.27,9.3,368900.0
2012-06-05 14:20:00,9.31,9.31,9.27,9.29,287000.0,9.31,9.31,9.27,9.29,287000.0
2012-06-05 14:30:00,9.29,9.3,9.26,9.26,223300.0,9.29,9.3,9.26,9.26,223300.0
2012-06-05 14:40:00,9.26,9.26,9.23,9.23,256200.0,9.26,9.26,9.23,9.23,256200.0
2012-06-05 14:50:00,9.24,9.3,9.23,9.29,242200.0,9.24,9.3,9.23,9.29,242200.0
2012-06-05 15:00:00,9.3,9.3,9.24,9.24,289100.0,9.3,9.3,9.24,9.24,289100.0
2012-06-05 15:10:00,9.25,9.26,9.23,9.26,338100.0,9.25,9.26,9.23,9.26,338100.0
2012-06-05 15:20:00,9.26,9.27,9.23,9.25,233800.0,9.26,9.27,9.23,9.25,233800.0
2012-06-05 15:30:00,9.24,9.28,9.23,9.28,385700.0,9.24,9.28,9.23,9.28,385700.0
2012-06-05 15:40:00,9.28,9.29,9.26,9.27,503300.0,9.28,9.29,9.26,9.27,503300.0
2012-06-05 15:50:00,9.27,9.28,9.26,9.26,1423800.0,9.27,9.28,9.26,9.26,1423800.0
2012-06-06 09:30:00,9.38,9.56,9.37,9.5,1795500.0,9.38,9.56,9.37,9.5,1795500.0
2012-06-06 09:40:00,9.49,9.57,9.44,9.55,1348200.0,9.49,9.57,9.44,9.55,1348200.0
2012-06-06 09:50:00,9.55,9.64,9.52,9.6,1696800.0,9.55,9.64,9.52,9.6,1696800.0
2012-06-06 10:00:00,9.6,9.62,9.54,9.57,1236200.0,9.6,9.62,9.54,9.57,1236200.0
2012-06-06 10:10:00,9.57,9.59,9.56,9.58,807800.0,9.57,9.59,9.56,9.58,807800.0
2012-06-06 10:20:00,9.58,9.58,9.55,9.56,732200.0,9.58,9.58,9.55,9.56,732200.0
2012-06-06 10:30:00,9.56,9.59,9.55,9.57,519400.0,9.56,9.59,9.55,9.57,519400.0
2012-06-06 10:40:00,9.56,9.58,9.52,9.54,1044400.0,9.56,9.58,9.52,9.54,1044400.0
2012-06-06 10:50:00,9.53,9.6,9.53,9.59,725900.0,9.53,9.6,9.53,9.59,725900.0
2012-06-06 11:00:00,9.6,9.62,9.56,9.6,721000.0,9.6,9.62,9.56,9.6,721000.0
2012-06-06 11:10:00,9.6,9.62,9.58,9.6,959000.0,9.6,9.62,9.58,9.6,959000.0
2012-06-06 11:20:00,9.6,9.63,9.59,9.62,341600.0,9.6,9.63,9.59,9.62,341600.0
2012-06-06 11:30:00,9.62,9.62,9.59,9.61,354900.0,9.62,9.62,9.59,9.61,354900.0
2012-06-06 11:40:00,9.6,9.63,9.6,9.63,536900.0,9.6,9.63,9.6,9.63,536900.0
2012-06-06 11:50:00,9.64,9.71,9.63,9.71,1187900.0,9.64,9.71,9.63,9.71,1187900.0
2012-06-06 12:00:00,9.71,9.77,9.67,9.71,1382500.0,9.71,9.77,9.67,9.71,1382500.0
2012-06-06 12:10:00,9.71,9.73,9.7,9.72,456400.0,9.71,9.73,9.7,9.72,456400.0
2012-06-06 12:20:00,9.72,9.73,9.67,9.7,500500.0,9.72,9.73,9.67,9.7,500500.0
2012-06-06 12:30:00,9.7,9.73,9.69,9.71,260400.0,9.7,9.73,9.69,9.71,260400.0
2012-06-06 12:40:00,9.71,9.74,9.71,9.72,396900.0,9.71,9.74,9.71,9.72,396900.0
2012-06-06 12:50:00,9.72,9.75,9.71,9.72,309400.0,9.72,9.75,9.71,9.72,309400.0
2012-06-06 13:00:00,9.72,9.72,9.68,9.69,482300.0,9.72,9.72,9.68,9.69,482300.0
2012-06-06 13:10:00,9.69,9.7,9.63,9.64,489300.0,9.69,9.7,9.63,9.64,489300.0
2012-06-06 13:20:00,9.64,9.64,9.61,9.61,269500.0,9.64,9.64,9.61,9.61,269500.0
2012-06-06 13:30:00,9.61,9.63,9.6,9.61,289800.0,9.61,9.63,9.6,9.61,289800.0
2012-06-06 13:40:00,9.61,9.63,9.57,9.58,375900.0,9.61,9.63,9.57,9.58,375900.0
2012-06-06 13:50:00,9.58,9.59,9.53,9.54,486500.0,9.58,9.59,9.53,9.54,486500.0
2012-06-06 14:00:00,9.53,9.55,9.49,9.49,475300.0,9.53,9.55,9.49,9.49,475300.0
2012-06-06 14:10:00,9.49,9.49,9.43,9.45,700000.0,9.49,9.49,9.43,9.45,700000.0
2012-06-06 14:20:00,9.45,9.47,9.39,9.43,837900.0,9.45,9.47,9.39,9.43,837900.0
2012-06-06 14:30:00,9.43,9.45,9.41,9.41,907200.0,9.43,9.45,9.41,9.41,907200.0
2012-06-06 14:40:00,9.41,9.43,9.33,9.34,1110900.0,9.41,9.43,9.33,9.34,1110900.0
2012-06-06 14:50:00,9.34,9.4,9.31,9.37,931000.0,9.34,9.4,9.31,9.37,931000.0
2012-06-06 15:00:00,9.37,9.37,9.32,9.36,770000.0,9.37,9.37,9.32,9.36,770000.0
2012-06-06 15:10:00,9.36,9.36,9.31,9.34,674800.0,9.36,9.36,9.31,9.34,674800.0
2012-06-06 15:20:00,9.33,9.34,9.31,9.32,385000.0,9.33,9.34,9.31,9.32,385000.0
2012-06-06 15:30:00,9.32,9.37,9.32,9.35,755300.0,9.32,9.37,9.32,9.35,755300.0
2012-06-06 15:40:00,9.35,9.42,9.34,9.41,1176700.0,9.35,9.42,9.34,9.41,1176700.0
2012-06-06 15:50:00,9.41,9.42,9.39,9.41,1316700.0,9.41,9.42,9.39,9.41,1316700.0
2012-06-07 09:30:00,9.51,9.56,9.34,9.44,1947400.0,9.51,9.56,9.34,9.44,1947400.0
2012-06-07 09:40:00,9.44,9.44,9.31,9.39,1345400.0,9.44,9.44,9.31,9.39,1345400.0
2012-06-07 09:50:00,9.39,9.42,9.38,9.41,556500.0,9.39,9.42,9.38,9.41,556500.0
2012-06-07 10:00:00,9.41,9.46,9.38,9.42,983500.0,9.41,9.46,9.38,9.42,983500.0
2012-06-07 10:10:00,9.42,9.42,9.32,9.34,807100.0,9.42,9.42,9.32,9.34,807100.0
2012-06-07 10:20:00,9.34,9.35,9.24,9.35,1267700.0,9.34,9.35,9.24,9.35,1267700.0
2012-06-07 10:30:00,9.34,9.35,9.25,9.25,728000.0,9.34,9.35,9.25,9.25,728000.0
2012-06-07 10:40:00,9.26,9.28,9.2,9.23,886900.0,9.26,9.28,9.2,9.23,886900.0
2012-06-07 10:50:00,9.23,9.27,9.22,9.27,410200.0,9.23,9.27,9.22,9.27,410200.0
2012-06-07 11:00:00,9.27,9.34,9.25,9.33,908600.0,9.27,9.34,9.25,9.33,908600.0
2012-06-07 11:10:00,9.33,9.35,9.31,9.33,368200.0,9.33,9.35,9.31,9.33,368200.0
2012-06-07 11:20:00,9.32,9.35,9.31,9.32,280000.0,9.32,9.35,9.31,9.32,280000.0
2012-06-07 11:30:00,9.32,9.38,9.31,9.36,317100.0,9.32,9.38,9.31,9.36,317100.0
2012-06-07 11:40:00,9.36,9.41,9.36,9.39,378700.0,9.36,9.41,9.36,9.39,378700.0
2012-06-07 11:50:00,9.39,9.45,9.39,9.41,452200.0,9.39,9.45,9.39,9.41,452200.0
2012-06-07 12:00:00,9.41,9.41,9.34,9.34,364000.0,9.41,9.41,9.34,9.34,364000.0
2012-06-07 12:10:00,9.34,9.4,9.34,9.36,400400.0,9.34,9.4,9.34,9.36,400400.0
2012-06-07 12:20:00,9.35,9.37,9.34,9.36,175700.0,9.35,9.37,9.34,9.36,175700.0
2012-06-07 12:30:00,9.36,9.38,9.35,9.38,182700.0,9.36,9.38,9.35,9.38,182700.0
2012-06-07 12:40:00,9.38,9.39,9.36,9.37,211400.0,9.38,9.39,9.36,9.37,211400.0
2012-06-07 12:50:00,9.37,9.4,9.36,9.38,263900.0,9.37,9.4,9.36,9.38,263900.0
2012-06-07 13:00:00,9.38,9.4,9.36,9.39,133700.0,9.38,9.4,9.36,9.39,133700.0
2012-06-07 13:10:00,9.39,9.4,9.38,9.39,217000.0,9.39,9.4,9.38,9.39,217000.0
2012-06-07 13:20:00,9.39,9.41,9.38,9.39,277900.0,9.39,9.41,9.38,9.39,277900.0
2012-06-07 13:30:00,9.39,9.4,9.37,9.38,209300.0,9.39,9.4,9.37,9.38,209300.0
2012-06-07 13:40:00,9.38,9.38,9.36,9.37,133700.0,9.38,9.38,9.36,9.37,133700.0
2012-06-07 13:50:00,9.37,9.37,9.32,9.34,190400.0,9.37,9.37,9.32,9.34,190400.0
2012-06-07 14:00:00,9.34,9.35,9.31,9.31,190400.0,9.34,9.35,9.31,9.31,190400.0
2012-06-07 14:10:00,9.31,9.37,9.29,9.37,697900.0,9.31,9.37,9.29,9.37,697900.0
2012-06-07 14:20:00,9.36,9.39,9.36,9.37,492800.0,9.36,9.39,9.36,9.37,492800.0
2012-06-07 14:30:00,9.37,9.38,9.34,9.36,395500.0,9.37,9.38,9.34,9.36,395500.0
2012-06-07 14:40:00,9.36,9.38,9.35,9.36,208600.0,9.36,9.38,9.35,9.36,208600.0
2012-06-07 14:50:00,9.36,9.37,9.34,9.35,196700.0,9.36,9.37,9.34,9.35,196700.0
2012-06-07 15:00:00,9.35,9.35,9.33,9.34,264600.0,9.35,9.35,9.33,9.34,264600.0
2012-06-07 15:10:00,9.34,9.36,9.29,9.3,426300.0,9.34,9.36,9.29,9.3,426300.0
2012-06-07 15:20:00,9.3,9.31,9.27,9.3,521500.0,9.3,9.31,9.27,9.3,521500.0
2012-06-07 15:30:00,9.29,9.3,9.26,9.26,457100.0,9.29,9.3,9.26,9.26,457100.0
2012-06-07 15:40:00,9.26,9.28,9.22,9.22,737100.0,9.26,9.28,9.22,9.22,737100.0
2012-06-07 15:50:00,9.22,9.25,9.21,9.24,1430800.0,9.22,9.25,9.21,9.24,1430800.0
2012-06-08 09:30:00,9.22,9.23,9.1,9.12,1029000.0,9.22,9.23,9.1,9.12,1029000.0
2012-06-08 09:40:00,9.11,9.2,9.11,9.2,851900.0,9.11,9.2,9.11,9.2,851900.0
2012-06-08 09:50:00,9.2,9.35,9.19,9.32,3331300.0,9.2,9.35,9.19,9.32,3331300.0
2012-06-08 10:00:00,9.31,9.45,9.29,9.34,1794100.0,9.31,9.45,9.29,9.34,1794100.0
2012-06-08 10:10:00,9.33,9.39,9.31,9.37,667100.0,9.33,9.39,9.31,9.37,667100.0
2012-06-08 10:20:00,9.37,9.38,9.32,9.34,434700.0,9.37,9.38,9.32,9.34,434700.0
2012-06-08 10:30:00,9.34,9.38,9.33,9.34,417200.0,9.34,9.38,9.33,9.34,417200.0
2012-06-08 10:40:00,9.33,9.38,9.33,9.37,522900.0,9.33,9.38,9.33,9.37,522900.0
2012-06-08 10:50:00,9.37,9.38,9.34,9.37,436800.0,9.37,9.38,9.34,9.37,436800.0
2012-06-08 11:00:00,9.37,9.39,9.35,9.36,396200.0,9.37,9.39,9.35,9.36,396200.0
2012-06-08 11:10:00,9.36,9.36,9.29,9.3,589400.0,9.36,9.36,9.29,9.3,589400.0
2012-06-08 11:20:00,9.3,9.35,9.29,9.33,375900.0,9.3,9.35,9.29,9.33,375900.0
2012-06-08 11:30:00,9.33,9.36,9.32,9.34,380800.0,9.33,9.36,9.32,9.34,380800.0
2012-06-08 11:40:00,9.35,9.38,9.34,9.36,428400.0,9.35,9.38,9.34,9.36,428400.0
2012-06-08 11:50:00,9.37,9.37,9.3,9.3,356300.0,9.37,9.37,9.3,9.3,356300.0
2012-06-08 12:00:00,9.3,9.34,9.29,9.3,382900.0,9.3,9.34,9.29,9.3,382900.0
2012-06-08 12:10:00,9.3,9.32,9.26,9.27,240100.0,9.3,9.32,9.26,9.27,240100.0
2012-06-08 12:20:00,9.27,9.3,9.27,9.3,253400.0,9.27,9.3,9.27,9.3,253400.0
2012-06-08 12:30:00,9.3,9.35,9.3,9.33,308000.0,9.3,9.35,9.3,9.33,308000.0
2012-06-08 12:40:00,9.33,9.34,9.32,9.33,112700.0,9.33,9.34,9.32,9.33,112700.0
2012-06-08 12:50:00,9.34,9.35,9.3,9.35,172200.0,9.34,9.35,9.3,9.35,172200.0
2012-06-08 13:00:00,9.35,9.38,9.33,9.38,319200.0,9.35,9.38,9.33,9.38,319200.0
2012-06-08 13:10:00,9.38,9.41,9.38,9.39,439600.0,9.38,9.41,9.38,9.39,439600.0
2012-06-08 13:20:00,9.39,9.4,9.36,9.38,301000.0,9.39,9.4,9.36,9.38,301000.0
2012-06-08 13:30:00,9.38,9.4,9.37,9.39,317100.0,9.38,9.4,9.37,9.39,317100.0
2012-06-08 13:40:00,9.39,9.42,9.38,9.39,384300.0,9.39,9.42,9.38,9.39,384300.0
2012-06-08 13:50:00,9.4,9.41,9.38,9.38,494900.0,9.4,9.41,9.38,9.38,494900.0
2012-06-08 14:00:00,9.38,9.39,9.36,9.37,384300.0,9.38,9.39,9.36,9.37,384300.0
2012-06-08 14:10:00,9.37,9.37,9.34,9.34,310800.0,9.37,9.37,9.34,9.34,310800.0
2012-06-08 14:20:00,9.34,9.35,9.32,9.34,208600.0,9.34,9.35,9.32,9.34,208600.0
2012-06-08 14:30:00,9.34,9.36,9.33,9.36,212100.0,9.34,9.36,9.33,9.36,212100.0
2012-06-08 14:40:00,9.35,9.38,9.33,9.35,287000.0,9.35,9.38,9.33,9.35,287000.0
2012-06-08 14:50:00,9.34,9.36,9.34,9.35,105700.0,9.34,9.36,9.34,9.35,105700.0
2012-06-08 15:00:00,9.34,9.38,9.33,9.37,254800.0,9.34,9.38,9.33,9.37,254800.0
2012-06-08 15:10:00,9.36,9.4,9.36,9.39,284900.0,9.36,9.4,9.36,9.39,284900.0
2012-06-08 15:20:00,9.39,9.4,9.37,9.38,521500.0,9.39,9.4,9.37,9.38,521500.0
2012-06-08 15:30:00,9.38,9.38,9.35,9.37,378000.0,9.38,9.38,9.35,9.37,378000.0
2012-06-08 15:40:00,9.37,9.38,9.35,9.37,620900.0,9.37,9.38,9.35,9.37,620900.0
2012-06-08 15:50:00,9.37,9.39,9.36,9.38,1496600.0,9.37,9.39,9.36,9.38,1496600.0
2012-06-11 09:30:00,9.49,9.51,9.21,9.28,1559600.0,9.49,9.51,9.21,9.28,1559600.0
2012-06-11 09:40:00,9.27,9.32,9.22,9.3,1071700.0,9.27,9.32,9.22,9.3,1071700.0
2012-06-11 09:50:00,9.3,9.36,9.28,9.33,766500.0,9.3,9.36,9.28,9.33,766500.0
2012-06-11 10:00:00,9.34,9.34,9.19,9.19,1241100.0,9.34,9.34,9.19,9.19,1241100.0
2012-06-11 10:10:00,9.19,9.22,9.15,9.18,840000.0,9.19,9.22,9.15,9.18,840000.0
2012-06-11 10:20:00,9.18,9.21,9.17,9.19,379400.0,9.18,9.21,9.17,9.19,379400.0
2012-06-11 10:30:00,9.2,9.21,9.14,9.2,756700.0,9.2,9.21,9.14,9.2,756700.0
2012-06-11 10:40:00,9.2,9.2,9.16,9.17,233800.0,9.2,9.2,9.16,9.17,233800.0
2012-06-11 10:50:00,9.17,9.18,9.12,9.14,749700.0,9.17,9.18,9.12,9.14,749700.0
2012-06-11 11:00:00,9.13,9.16,9.1,9.14,672000.0,9.13,9.16,9.1,9.14,672000.0
2012-06-11 11:10:00,9.15,9.16,9.11,9.12,344400.0,9.15,9.16,9.11,9.12,344400.0
2012-06-11 11:20:00,9.12,9.16,9.12,9.14,366100.0,9.12,9.16,9.12,9.14,366100.0
2012-06-11 11:30:00,9.14,9.15,9.13,9.15,244300.0,9.14,9.15,9.13,9.15,244300.0
2012-06-11 11:40:00,9.15,9.18,9.15,9.15,479500.0,9.15,9.18,9.15,9.15,479500.0
2012-06-11 11:50:00,9.15,9.16,9.09,9.12,544600.0,9.15,9.16,9.09,9.12,544600.0
2012-06-11 12:00:00,9.12,9.14,9.11,9.12,261100.0,9.12,9.14,9.11,9.12,261100.0
2012-06-11 12:10:00,9.13,9.13,9.09,9.09,409500.0,9.13,9.13,9.09,9.09,409500.0
2012-06-11 12:20:00,9.09,9.12,9.09,9.1,322700.0,9.09,9.12,9.09,9.1,322700.0
2012-06-11 12:30:00,9.1,9.13,9.1,9.12,221200.0,9.1,9.13,9.1,9.12,221200.0
2012-06-11 12:40:00,9.12,9.12,9.09,9.1,420000.0,9.12,9.12,9.09,9.1,420000.0
2012-06-11 12:50:00,9.11,9.11,9.07,9.07,344400.0,9.11,9.11,9.07,9.07,344400.0
2012-06-11 13:00:00,9.07,9.12,9.07,9.11,718200.0,9.07,9.12,9.07,9.11,718200.0
2012-06-11 13:10:00,9.11,9.14,9.1,9.13,484400.0,9.11,9.14,9.1,9.13,484400.0
2012-06-11 13:20:00,9.14,9.16,9.13,9.15,506100.0,9.14,9.16,9.13,9.15,506100.0
2012-06-11 13:30:00,9.15,9.18,9.14,9.16,420000.0,9.15,9.18,9.14,9.16,420000.0
2012-06-11 13:40:00,9.17,9.17,9.12,9.13,224700.0,9.17,9.17,9.12,9.13,224700.0
2012-06-11 13:50:00,9.13,9.13,9.1,9.11,225400.0,9.13,9.13,9.1,9.11,225400.0
2012-06-11 14:00:00,9.11,9.11,9.07,9.07,597100.0,9.11,9.11,9.07,9.07,597100.0
2012-06-11 14:10:00,9.07,9.1,9.06,9.06,401800.0,9.07,9.1,9.06,9.06,401800.0
2012-06-11 14:20:00,9.07,9.09,9.06,9.07,275800.0,9.07,9.09,9.06,9.07,275800.0
2012-06-11 14:30:00,9.07,9.09,9.07,9.08,236600.0,9.07,9.09,9.07,9.08,236600.0
2012-06-11 14:40:00,9.08,9.09,9.07,9.07,194600.0,9.08,9.09,9.07,9.07,194600.0
2012-06-11 14:50:00,9.07,9.09,9.05,9.08,340900.0,9.07,9.09,9.05,9.08,340900.0
2012-06-11 15:00:00,9.08,9.09,9.03,9.03,364000.0,9.08,9.09,9.03,9.03,364000.0
2012-06-11 15:10:00,9.04,9.04,9.0,9.01,511700.0,9.04,9.04,9.0,9.01,511700.0
2012-06-11 15:20:00,9.0,9.02,9.0,9.02,355600.0,9.0,9.02,9.0,9.02,355600.0
2012-06-11 15:30:00,9.02,9.03,9.0,9.02,394100.0,9.02,9.03,9.0,9.02,394100.0
2012-06-11 15:40:00,9.03,9.04,9.0,9.0,980000.0,9.03,9.04,9.0,9.0,980000.0
2012-06-11 15:50:00,9.01,9.02,9.0,9.0,2037000.0,9.01,9.02,9.0,9.0,2037000.0
2012-06-12 09:30:00,9.04,9.15,9.03,9.11,990500.0,9.04,9.15,9.03,9.11,990500.0
2012-06-12 09:40:00,9.11,9.14,9.04,9.06,725200.0,9.11,9.14,9.04,9.06,725200.0
2012-06-12 09:50:00,9.05,9.08,8.97,8.98,697900.0,9.05,9.08,8.97,8.98,697900.0
2012-06-12 10:00:00,8.97,9.06,8.95,8.96,1088500.0,8.97,9.06,8.95,8.96,1088500.0
2012-06-12 10:10:00,8.96,8.98,8.91,8.96,958300.0,8.96,8.98,8.91,8.96,958300.0
2012-06-12 10:20:00,8.96,9.04,8.96,9.03,746900.0,8.96,9.04,8.96,9.03,746900.0
2012-06-12 10:30:00,9.03,9.03,8.98,8.98,612500.0,9.03,9.03,8.98,8.98,612500.0
2012-06-12 10:40:00,8.99,9.1,8.98,9.07,865200.0,8.99,9.1,8.98,9.07,865200.0
2012-06-12 10:50:00,9.07,9.1,9.05,9.05,242200.0,9.07,9.1,9.05,9.05,242200.0
2012-06-12 11:00:00,9.06,9.15,9.05,9.13,709800.0,9.06,9.15,9.05,9.13,709800.0
2012-06-12 11:10:00,9.13,9.19,9.12,9.16,897400.0,9.13,9.19,9.12,9.16,897400.0
2012-06-12 11:20:00,9.15,9.17,9.12,9.13,303800.0,9.15,9.17,9.12,9.13,303800.0
2012-06-12 11:30:00,9.13,9.15,9.1,9.12,465500.0,9.13,9.15,9.1,9.12,465500.0
2012-06-12 11:40:00,9.12,9.17,9.1,9.12,347900.0,9.12,9.17,9.1,9.12,347900.0
2012-06-12 11:50:00,9.11,9.12,9.08,9.09,408800.0,9.11,9.12,9.08,9.09,408800.0
2012-06-12 12:00:00,9.09,9.1,9.05,9.05,389200.0,9.09,9.1,9.05,9.05,389200.0
2012-06-12 12:10:00,9.06,9.06,9.0,9.01,394100.0,9.06,9.06,9.0,9.01,394100.0
2012-06-12 12:20:00,9.01,9.04,9.0,9.01,308700.0,9.01,9.04,9.0,9.01,308700.0
2012-06-12 12:30:00,9.0,9.02,8.99,8.99,360500.0,9.0,9.02,8.99,8.99,360500.0
2012-06-12 12:40:00,8.99,8.99,8.94,8.94,425600.0,8.99,8.99,8.94,8.94,425600.0
2012-06-12 12:50:00,8.94,8.96,8.93,8.94,399700.0,8.94,8.96,8.93,8.94,399700.0
2012-06-12 13:00:00,8.95,8.97,8.94,8.94,334600.0,8.95,8.97,8.94,8.94,334600.0
2012-06-12 13:10:00,8.94,9.0,8.94,8.96,323400.0,8.94,9.0,8.94,8.96,323400.0
2012-06-12 13:20:00,8.95,8.97,8.93,8.94,262500.0,8.95,8.97,8.93,8.94,262500.0
2012-06-12 13:30:00,8.94,8.96,8.93,8.95,240800.0,8.94,8.96,8.93,8.95,240800.0
2012-06-12 13:40:00,8.96,8.98,8.94,8.95,233100.0,8.96,8.98,8.94,8.95,233100.0
2012-06-12 13:50:00,8.95,8.97,8.93,8.94,219100.0,8.95,8.97,8.93,8.94,219100.0
2012-06-12 14:00:00,8.93,8.96,8.93,8.95,210700.0,8.93,8.96,8.93,8.95,210700.0
2012-06-12 14:10:00,8.95,8.99,8.94,8.99,303800.0,8.95,8.99,8.94,8.99,303800.0
2012-06-12 14:20:00,8.99,9.01,8.97,8.97,421400.0,8.99,9.01,8.97,8.97,421400.0
2012-06-12 14:30:00,8.97,9.01,8.97,9.0,358400.0,8.97,9.01,8.97,9.0,358400.0
2012-06-12 14:40:00,8.99,9.0,8.96,8.96,371000.0,8.99,9.0,8.96,8.96,371000.0
2012-06-12 14:50:00,8.97,8.99,8.95,8.99,216300.0,8.97,8.99,8.95,8.99,216300.0
2012-06-12 15:00:00,8.99,9.0,8.97,8.98,206500.0,8.99,9.0,8.97,8.98,206500.0
2012-06-12 15:10:00,8.97,8.99,8.95,8.96,438200.0,8.97,8.99,8.95,8.96,438200.0
2012-06-12 15:20:00,8.95,8.97,8.94,8.96,467600.0,8.95,8.97,8.94,8.96,467600.0
2012-06-12 15:30:00,8.96,8.97,8.95,8.96,501900.0,8.96,8.97,8.95,8.96,501900.0
2012-06-12 15:40:00,8.96,8.99,8.95,8.98,835800.0,8.96,8.99,8.95,8.98,835800.0
2012-06-12 15:50:00,8.98,9.0,8.97,9.0,1721300.0,8.98,9.0,8.97,9.0,1721300.0
2012-06-13 09:30:00,8.94,9.04,8.88,8.97,1002400.0,8.94,9.04,8.88,8.97,1002400.0
2012-06-13 09:40:00,8.98,9.07,8.97,9.01,744100.0,8.98,9.07,8.97,9.01,744100.0
2012-06-13 09:50:00,9.02,9.02,8.95,8.96,569800.0,9.02,9.02,8.95,8.96,569800.0
2012-06-13 10:00:00,8.95,9.01,8.94,8.97,684600.0,8.95,9.01,8.94,8.97,684600.0
2012-06-13 10:10:00,8.97,9.21,8.96,9.04,853300.0,8.97,9.21,8.96,9.04,853300.0
2012-06-13 10:20:00,9.05,9.06,8.98,9.04,506100.0,9.05,9.06,8.98,9.04,506100.0
2012-06-13 10:30:00,9.04,9.11,9.03,9.09,544600.0,9.04,9.11,9.03,9.09,544600.0
2012-06-13 10:40:00,9.09,9.11,9.06,9.1,683200.0,9.09,9.11,9.06,9.1,683200.0
2012-06-13 10:50:00,9.1,9.13,9.09,9.13,494900.0,9.1,9.13,9.09,9.13,494900.0
2012-06-13 11:00:00,9.13,9.13,9.05,9.06,583100.0,9.13,9.13,9.05,9.06,583100.0
2012-06-13 11:10:00,9.06,9.08,9.05,9.06,499800.0,9.06,9.08,9.05,9.06,499800.0
2012-06-13 11:20:00,9.06,9.09,9.06,9.07,123200.0,9.06,9.09,9.06,9.07,123200.0
2012-06-13 11:30:00,9.07,9.1,9.05,9.07,270200.0,9.07,9.1,9.05,9.07,270200.0
2012-06-13 11:40:00,9.06,9.07,9.02,9.02,596400.0,9.06,9.07,9.02,9.02,596400.0
2012-06-13 11:50:00,9.03,9.04,9.0,9.03,214200.0,9.03,9.04,9.0,9.03,214200.0
2012-06-13 12:00:00,9.02,9.02,8.99,9.01,300300.0,9.02,9.02,8.99,9.01,300300.0
2012-06-13 12:10:00,9.01,9.06,9.01,9.05,147000.0,9.01,9.06,9.01,9.05,147000.0
2012-06-13 12:20:00,9.05,9.07,9.01,9.01,119700.0,9.05,9.07,9.01,9.01,119700.0
2012-06-13 12:30:00,9.01,9.07,9.01,9.06,229600.0,9.01,9.07,9.01,9.06,229600.0
2012-06-13 12:40:00,9.05,9.08,9.04,9.04,466900.0,9.05,9.08,9.04,9.04,466900.0
2012-06-13 12:50:00,9.04,9.07,9.04,9.06,212100.0,9.04,9.07,9.04,9.06,212100.0
2012-06-13 13:00:00,9.06,9.09,9.05,9.07,206500.0,9.06,9.09,9.05,9.07,206500.0
2012-06-13 13:10:00,9.07,9.12,9.07,9.11,212800.0,9.07,9.12,9.07,9.11,212800.0
2012-06-13 13:20:00,9.11,9.12,9.06,9.1,262500.0,9.11,9.12,9.06,9.1,262500.0
2012-06-13 13:30:00,9.1,9.11,9.09,9.11,234500.0,9.1,9.11,9.09,9.11,234500.0
2012-06-13 13:40:00,9.1,9.11,9.06,9.07,362600.0,9.1,9.11,9.06,9.07,362600.0
2012-06-13 13:50:00,9.08,9.09,9.04,9.04,221200.0,9.08,9.09,9.04,9.04,221200.0
2012-06-13 14:00:00,9.04,9.07,9.03,9.07,168000.0,9.04,9.07,9.03,9.07,168000.0
2012-06-13 14:10:00,9.07,9.08,9.04,9.08,352100.0,9.07,9.08,9.04,9.08,352100.0
2012-06-13 14:20:00,9.08,9.09,9.06,9.08,178500.0,9.08,9.09,9.06,9.08,178500.0
2012-06-13 14:30:00,9.07,9.08,9.05,9.06,200200.0,9.07,9.08,9.05,9.06,200200.0
2012-06-13 14:40:00,9.06,9.07,9.03,9.05,475300.0,9.06,9.07,9.03,9.05,475300.0
2012-06-13 14:50:00,9.05,9.05,9.02,9.03,272300.0,9.05,9.05,9.02,9.03,272300.0
2012-06-13 15:00:00,9.02,9.05,9.02,9.05,476000.0,9.02,9.05,9.02,9.05,476000.0
2012-06-13 15:10:00,9.05,9.05,8.96,8.97,776300.0,9.05,9.05,8.96,8.97,776300.0
2012-06-13 15:20:00,8.97,8.98,8.95,8.98,513100.0,8.97,8.98,8.95,8.98,513100.0
2012-06-13 15:30:00,8.98,8.98,8.93,8.97,604100.0,8.98,8.98,8.93,8.97,604100.0
2012-06-13 15:40:00,8.96,8.98,8.95,8.96,423500.0,8.96,8.98,8.95,8.96,423500.0
2012-06-13 15:50:00,8.95,8.99,8.95,8.98,1094800.0,8.95,8.99,8.95,8.98,1094800.0
2012-06-14 09:30:00,8.97,9.02,8.81,8.85,1709400.0,8.97,9.02,8.81,8.85,1709400.0
2012-06-14 09:40:00,8.85,8.85,8.75,8.76,1452500.0,8.85,8.85,8.75,8.76,1452500.0
2012-06-14 09:50:00,8.77,8.82,8.73,8.8,1262100.0,8.77,8.82,8.73,8.8,1262100.0
2012-06-14 10:00:00,8.8,8.81,8.72,8.77,1407000.0,8.8,8.81,8.72,8.77,1407000.0
2012-06-14 10:10:00,8.76,8.82,8.72,8.81,667800.0,8.76,8.82,8.72,8.81,667800.0
2012-06-14 10:20:00,8.81,8.81,8.77,8.77,507500.0,8.81,8.81,8.77,8.77,507500.0
2012-06-14 10:30:00,8.77,8.81,8.75,8.79,791000.0,8.77,8.81,8.75,8.79,791000.0
2012-06-14 10:40:00,8.8,8.83,8.79,8.82,554400.0,8.8,8.83,8.79,8.82,554400.0
2012-06-14 10:50:00,8.81,8.85,8.81,8.84,645400.0,8.81,8.85,8.81,8.84,645400.0
2012-06-14 11:00:00,8.84,8.85,8.8,8.82,449400.0,8.84,8.85,8.8,8.82,449400.0
2012-06-14 11:10:00,8.82,8.87,8.8,8.87,810600.0,8.82,8.87,8.8,8.87,810600.0
2012-06-14 11:20:00,8.87,8.89,8.86,8.88,485100.0,8.87,8.89,8.86,8.88,485100.0
2012-06-14 11:30:00,8.88,8.89,8.86,8.88,564200.0,8.88,8.89,8.86,8.88,564200.0
2012-06-14 11:40:00,8.88,8.89,8.85,8.87,515200.0,8.88,8.89,8.85,8.87,515200.0
2012-06-14 11:50:00,8.87,8.87,8.83,8.85,440300.0,8.87,8.87,8.83,8.85,440300.0
2012-06-14 12:00:00,8.84,8.85,8.83,8.85,443800.0,8.84,8.85,8.83,8.85,443800.0
2012-06-14 12:10:00,8.85,8.87,8.84,8.86,295400.0,8.85,8.87,8.84,8.86,295400.0
2012-06-14 12:20:00,8.86,8.87,8.85,8.86,522900.0,8.86,8.87,8.85,8.86,522900.0
2012-06-14 12:30:00,8.86,8.88,8.85,8.88,338100.0,8.86,8.88,8.85,8.88,338100.0
2012-06-14 12:40:00,8.88,8.91,8.87,8.9,486500.0,8.88,8.91,8.87,8.9,486500.0
2012-06-14 12:50:00,8.91,8.91,8.86,8.86,403900.0,8.91,8.91,8.86,8.86,403900.0
2012-06-14 13:00:00,8.86,8.89,8.85,8.87,638400.0,8.86,8.89,8.85,8.87,638400.0
2012-06-14 13:10:00,8.87,8.88,8.85,8.85,550900.0,8.87,8.88,8.85,8.85,550900.0
2012-06-14 13:20:00,8.85,8.87,8.84,8.85,539000.0,8.85,8.87,8.84,8.85,539000.0
2012-06-14 13:30:00,8.85,8.89,8.85,8.88,306600.0,8.85,8.89,8.85,8.88,306600.0
2012-06-14 13:40:00,8.88,8.89,8.87,8.89,222600.0,8.88,8.89,8.87,8.89,222600.0
2012-06-14 13:50:00,8.88,8.88,8.86,8.87,247800.0,8.88,8.88,8.86,8.87,247800.0
2012-06-14 14:00:00,8.86,8.89,8.86,8.89,359800.0,8.86,8.89,8.86,8.89,359800.0
2012-06-14 14:10:00,8.89,8.89,8.88,8.89,186900.0,8.89,8.89,8.88,8.89,186900.0
2012-06-14 14:20:00,8.89,8.89,8.86,8.87,588000.0,8.89,8.89,8.86,8.87,588000.0
2012-06-14 14:30:00,8.87,8.87,8.85,8.86,418600.0,8.87,8.87,8.85,8.86,418600.0
2012-06-14 14:40:00,8.86,8.88,8.85,8.87,314300.0,8.86,8.88,8.85,8.87,314300.0
2012-06-14 14:50:00,8.87,8.88,8.84,8.85,550200.0,8.87,8.88,8.84,8.85,550200.0
2012-06-14 15:00:00,8.84,8.94,8.84,8.9,1113000.0,8.84,8.94,8.84,8.9,1113000.0
2012-06-14 15:10:00,8.9,8.92,8.89,8.89,746200.0,8.9,8.92,8.89,8.89,746200.0
2012-06-14 15:20:00,8.9,8.9,8.86,8.88,831600.0,8.9,8.9,8.86,8.88,831600.0
2012-06-14 15:30:00,8.89,8.95,8.88,8.93,871500.0,8.89,8.95,8.88,8.93,871500.0
2012-06-14 15:40:00,8.93,8.97,8.93,8.95,654500.0,8.93,8.97,8.93,8.95,654500.0
2012-06-14 15:50:00,8.95,8.97,8.94,8.95,1502900.0,8.95,8.97,8.94,8.95,1502900.0
2012-06-15 09:30:00,9.04,9.09,8.96,9.04,1687000.0,9.04,9.09,8.96,9.04,1687000.0
2012-06-15 09:40:00,9.06,9.14,9.05,9.09,1101800.0,9.06,9.14,9.05,9.09,1101800.0
2012-06-15 09:50:00,9.1,9.13,9.07,9.13,1034600.0,9.1,9.13,9.07,9.13,1034600.0
2012-06-15 10:00:00,9.13,9.19,9.11,9.17,1308300.0,9.13,9.19,9.11,9.17,1308300.0
2012-06-15 10:10:00,9.17,9.19,9.15,9.16,714000.0,9.17,9.19,9.15,9.16,714000.0
2012-06-15 10:20:00,9.16,9.23,9.15,9.23,931700.0,9.16,9.23,9.15,9.23,931700.0
2012-06-15 10:30:00,9.23,9.24,9.19,9.23,758100.0,9.23,9.24,9.19,9.23,758100.0
2012-06-15 10:40:00,9.22,9.27,9.21,9.27,876400.0,9.22,9.27,9.21,9.27,876400.0
2012-06-15 10:50:00,9.26,9.3,9.25,9.27,992600.0,9.26,9.3,9.25,9.27,992600.0
2012-06-15 11:00:00,9.28,9.29,9.22,9.26,897400.0,9.28,9.29,9.22,9.26,897400.0
2012-06-15 11:10:00,9.26,9.28,9.24,9.26,548100.0,9.26,9.28,9.24,9.26,548100.0
2012-06-15 11:20:00,9.26,9.27,9.25,9.25,765800.0,9.26,9.27,9.25,9.25,765800.0
2012-06-15 11:30:00,9.25,9.27,9.22,9.25,719600.0,9.25,9.27,9.22,9.25,719600.0
2012-06-15 11:40:00,9.25,9.25,9.22,9.24,409500.0,9.25,9.25,9.22,9.24,409500.0
2012-06-15 11:50:00,9.23,9.24,9.2,9.22,456400.0,9.23,9.24,9.2,9.22,456400.0
2012-06-15 12:00:00,9.22,9.27,9.22,9.25,911400.0,9.22,9.27,9.22,9.25,911400.0
2012-06-15 12:10:00,9.25,9.28,9.24,9.27,355600.0,9.25,9.28,9.24,9.27,355600.0
2012-06-15 12:20:00,9.27,9.28,9.25,9.26,304500.0,9.27,9.28,9.25,9.26,304500.0
2012-06-15 12:30:00,9.26,9.28,9.25,9.27,255500.0,9.26,9.28,9.25,9.27,255500.0
2012-06-15 12:40:00,9.27,9.28,9.26,9.27,401800.0,9.27,9.28,9.26,9.27,401800.0
2012-06-15 12:50:00,9.27,9.28,9.25,9.25,531300.0,9.27,9.28,9.25,9.25,531300.0
2012-06-15 13:00:00,9.25,9.27,9.25,9.26,169400.0,9.25,9.27,9.25,9.26,169400.0
2012-06-15 13:10:00,9.25,9.3,9.25,9.29,692300.0,9.25,9.3,9.25,9.29,692300.0
2012-06-15 13:20:00,9.29,9.32,9.28,9.32,497000.0,9.29,9.32,9.28,9.32,497000.0
2012-06-15 13:30:00,9.32,9.33,9.28,9.28,430500.0,9.32,9.33,9.28,9.28,430500.0
2012-06-15 13:40:00,9.28,9.29,9.26,9.28,231000.0,9.28,9.29,9.26,9.28,231000.0
2012-06-15 13:50:00,9.28,9.3,9.27,9.29,266000.0,9.28,9.3,9.27,9.29,266000.0
2012-06-15 14:00:00,9.29,9.3,9.27,9.3,414400.0,9.29,9.3,9.27,9.3,414400.0
2012-06-15 14:10:00,9.3,9.31,9.28,9.29,439600.0,9.3,9.31,9.28,9.29,439600.0
2012-06-15 14:20:00,9.29,9.3,9.27,9.29,355600.0,9.29,9.3,9.27,9.29,355600.0
2012-06-15 14:30:00,9.29,9.31,9.29,9.31,223300.0,9.29,9.31,9.29,9.31,223300.0
2012-06-15 14:40:00,9.31,9.34,9.31,9.33,637000.0,9.31,9.34,9.31,9.33,637000.0
2012-06-15 14:50:00,9.33,9.34,9.32,9.32,587300.0,9.33,9.34,9.32,9.32,587300.0
2012-06-15 15:00:00,9.32,9.34,9.31,9.34,652400.0,9.32,9.34,9.31,9.34,652400.0
2012-06-15 15:10:00,9.34,9.36,9.33,9.36,811300.0,9.34,9.36,9.33,9.36,811300.0
2012-06-15 15:20:00,9.36,9.38,9.35,9.37,688800.0,9.36,9.38,9.35,9.37,688800.0
2012-06-15 15:30:00,9.37,9.38,9.35,9.37,721000.0,9.37,9.38,9.35,9.37,721000.0
2012-06-15 15:40:00,9.37,9.39,9.35,9.39,1673700.0,9.37,9.39,9.35,9.39,1673700.0
2012-06-15 15:50:00,9.39,9.42,9.38,9.4,4423300.0,9.39,9.42,9.38,9.4,4423300.0
2012-06-18 09:30:00,9.29,9.39,9.26,9.38,1707300.0,9.29,9.39,9.26,9.38,1707300.0
2012-06-18 09:40:00,9.38,9.54,9.38,9.4,1633800.0,9.38,9.54,9.38,9.4,1633800.0
2012-06-18 09:50:00,9.4,9.41,9.33,9.4,1135400.0,9.4,9.41,9.33,9.4,1135400.0
2012-06-18 10:00:00,9.4,9.44,9.37,9.44,899500.0,9.4,9.44,9.37,9.44,899500.0
2012-06-18 10:10:00,9.43,9.44,9.39,9.43,340900.0,9.43,9.44,9.39,9.43,340900.0
2012-06-18 10:20:00,9.43,9.5,9.42,9.49,1367800.0,9.43,9.5,9.42,9.49,1367800.0
2012-06-18 10:30:00,9.48,9.49,9.37,9.37,907200.0,9.48,9.49,9.37,9.37,907200.0
2012-06-18 10:40:00,9.37,9.42,9.36,9.41,711900.0,9.37,9.42,9.36,9.41,711900.0
2012-06-18 10:50:00,9.41,9.43,9.38,9.38,509600.0,9.41,9.43,9.38,9.38,509600.0
2012-06-18 11:00:00,9.39,9.4,9.32,9.33,1175300.0,9.39,9.4,9.32,9.33,1175300.0
2012-06-18 11:10:00,9.34,9.35,9.32,9.32,312200.0,9.34,9.35,9.32,9.32,312200.0
2012-06-18 11:20:00,9.32,9.4,9.31,9.4,361900.0,9.32,9.4,9.31,9.4,361900.0
2012-06-18 11:30:00,9.4,9.41,9.34,9.35,415100.0,9.4,9.41,9.34,9.35,415100.0
2012-06-18 11:40:00,9.35,9.38,9.34,9.35,235900.0,9.35,9.38,9.34,9.35,235900.0
2012-06-18 11:50:00,9.35,9.37,9.34,9.35,382900.0,9.35,9.37,9.34,9.35,382900.0
2012-06-18 12:00:00,9.35,9.35,9.31,9.32,255500.0,9.35,9.35,9.31,9.32,255500.0
2012-06-18 12:10:00,9.32,9.33,9.31,9.32,434700.0,9.32,9.33,9.31,9.32,434700.0
2012-06-18 12:20:00,9.32,9.36,9.32,9.33,571200.0,9.32,9.36,9.32,9.33,571200.0
2012-06-18 12:30:00,9.33,9.35,9.33,9.34,214900.0,9.33,9.35,9.33,9.34,214900.0
2012-06-18 12:40:00,9.34,9.39,9.33,9.38,355600.0,9.34,9.39,9.33,9.38,355600.0
2012-06-18 12:50:00,9.38,9.39,9.35,9.36,301700.0,9.38,9.39,9.35,9.36,301700.0
2012-06-18 13:00:00,9.36,9.38,9.35,9.36,263200.0,9.36,9.38,9.35,9.36,263200.0
2012-06-18 13:10:00,9.37,9.43,9.37,9.4,333900.0,9.37,9.43,9.37,9.4,333900.0
2012-06-18 13:20:00,9.4,9.42,9.39,9.4,263900.0,9.4,9.42,9.39,9.4,263900.0
2012-06-18 13:30:00,9.41,9.44,9.4,9.43,422100.0,9.41,9.44,9.4,9.43,422100.0
2012-06-18 13:40:00,9.43,9.43,9.4,9.42,344400.0,9.43,9.43,9.4,9.42,344400.0
2012-06-18 13:50:00,9.42,9.49,9.41,9.47,571900.0,9.42,9.49,9.41,9.47,571900.0
2012-06-18 14:00:00,9.48,9.49,9.45,9.48,392700.0,9.48,9.49,9.45,9.48,392700.0
2012-06-18 14:10:00,9.48,9.54,9.48,9.54,776300.0,9.48,9.54,9.48,9.54,776300.0
2012-06-18 14:20:00,9.53,9.56,9.52,9.53,708400.0,9.53,9.56,9.52,9.53,708400.0
2012-06-18 14:30:00,9.53,9.56,9.53,9.56,371000.0,9.53,9.56,9.53,9.56,371000.0
2012-06-18 14:40:00,9.56,9.56,9.52,9.53,298200.0,9.56,9.56,9.52,9.53,298200.0
2012-06-18 14:50:00,9.53,9.55,9.52,9.54,204400.0,9.53,9.55,9.52,9.54,204400.0
2012-06-18 15:00:00,9.53,9.56,9.53,9.55,286300.0,9.53,9.56,9.53,9.55,286300.0
2012-06-18 15:10:00,9.55,9.55,9.51,9.53,434700.0,9.55,9.55,9.51,9.53,434700.0
2012-06-18 15:20:00,9.53,9.54,9.52,9.53,329000.0,9.53,9.54,9.52,9.53,329000.0
2012-06-18 15:30:00,9.53,9.54,9.5,9.52,511700.0,9.53,9.54,9.5,9.52,511700.0
2012-06-18 15:40:00,9.53,9.55,9.51,9.55,436100.0,9.53,9.55,9.51,9.55,436100.0
2012-06-18 15:50:00,9.54,9.55,9.52,9.53,1088500.0,9.54,9.55,9.52,9.53,1088500.0
2012-06-19 09:30:00,9.56,9.68,9.51,9.63,1094100.0,9.56,9.68,9.51,9.63,1094100.0
2012-06-19 09:40:00,9.64,9.65,9.6,9.61,723100.0,9.64,9.65,9.6,9.61,723100.0
2012-06-19 09:50:00,9.61,9.67,9.54,9.66,912800.0,9.61,9.67,9.54,9.66,912800.0
2012-06-19 10:00:00,9.66,9.77,9.66,9.73,1524600.0,9.66,9.77,9.66,9.73,1524600.0
2012-06-19 10:10:00,9.73,9.77,9.71,9.74,785400.0,9.73,9.77,9.71,9.74,785400.0
2012-06-19 10:20:00,9.74,9.78,9.73,9.74,746900.0,9.74,9.78,9.73,9.74,746900.0
2012-06-19 10:30:00,9.73,9.78,9.73,9.76,628600.0,9.73,9.78,9.73,9.76,628600.0
2012-06-19 10:40:00,9.76,9.8,9.76,9.78,777700.0,9.76,9.8,9.76,9.78,777700.0
2012-06-19 10:50:00,9.78,9.79,9.76,9.78,392700.0,9.78,9.79,9.76,9.78,392700.0
2012-06-19 11:00:00,9.78,9.83,9.78,9.78,643300.0,9.78,9.83,9.78,9.78,643300.0
2012-06-19 11:10:00,9.78,9.8,9.75,9.76,472500.0,9.78,9.8,9.75,9.76,472500.0
2012-06-19 11:20:00,9.76,9.78,9.76,9.77,276500.0,9.76,9.78,9.76,9.77,276500.0
2012-06-19 11:30:00,9.77,9.79,9.76,9.77,259700.0,9.77,9.79,9.76,9.77,259700.0
2012-06-19 11:40:00,9.77,9.84,9.77,9.82,467600.0,9.77,9.84,9.77,9.82,467600.0
2012-06-19 11:50:00,9.83,9.87,9.82,9.87,751800.0,9.83,9.87,9.82,9.87,751800.0
2012-06-19 12:00:00,9.86,9.87,9.82,9.86,744100.0,9.86,9.87,9.82,9.86,744100.0
2012-06-19 12:10:00,9.86,9.88,9.84,9.86,242900.0,9.86,9.88,9.84,9.86,242900.0
2012-06-19 12:20:00,9.86,9.87,9.84,9.85,273000.0,9.86,9.87,9.84,9.85,273000.0
2012-06-19 12:30:00,9.85,9.85,9.82,9.83,428400.0,9.85,9.85,9.82,9.83,428400.0
2012-06-19 12:40:00,9.84,9.86,9.83,9.85,217000.0,9.84,9.86,9.83,9.85,217000.0
2012-06-19 12:50:00,9.85,9.86,9.82,9.84,258300.0,9.85,9.86,9.82,9.84,258300.0
2012-06-19 13:00:00,9.84,9.84,9.82,9.83,280000.0,9.84,9.84,9.82,9.83,280000.0
2012-06-19 13:10:00,9.83,9.85,9.8,9.84,241500.0,9.83,9.85,9.8,9.84,241500.0
2012-06-19 13:20:00,9.84,9.84,9.81,9.83,433300.0,9.84,9.84,9.81,9.83,433300.0
2012-06-19 13:30:00,9.83,9.84,9.83,9.83,543900.0,9.83,9.84,9.83,9.83,543900.0
2012-06-19 13:40:00,9.83,9.85,9.83,9.83,521500.0,9.83,9.85,9.83,9.83,521500.0
2012-06-19 13:50:00,9.83,9.84,9.81,9.83,424200.0,9.83,9.84,9.81,9.83,424200.0
2012-06-19 14:00:00,9.83,9.86,9.83,9.84,444500.0,9.83,9.86,9.83,9.84,444500.0
2012-06-19 14:10:00,9.84,9.85,9.82,9.84,234500.0,9.84,9.85,9.82,9.84,234500.0
2012-06-19 14:20:00,9.84,9.85,9.83,9.83,228200.0,9.84,9.85,9.83,9.83,228200.0
2012-06-19 14:30:00,9.83,9.85,9.82,9.84,529900.0,9.83,9.85,9.82,9.84,529900.0
2012-06-19 14:40:00,9.84,9.85,9.83,9.84,433300.0,9.84,9.85,9.83,9.84,433300.0
2012-06-19 14:50:00,9.84,9.95,9.84,9.93,1278200.0,9.84,9.95,9.84,9.93,1278200.0
2012-06-19 15:00:00,9.92,9.95,9.91,9.95,849800.0,9.92,9.95,9.91,9.95,849800.0
2012-06-19 15:10:00,9.95,10.02,9.94,10.0,1398600.0,9.95,10.02,9.94,10.0,1398600.0
2012-06-19 15:20:00,10.0,10.04,9.99,10.02,1379000.0,10.0,10.04,9.99,10.02,1379000.0
2012-06-19 15:30:00,10.01,10.07,10.01,10.03,1484000.0,10.01,10.07,10.01,10.03,1484000.0
2012-06-19 15:40:00,10.02,10.04,9.99,10.0,1157100.0,10.02,10.04,9.99,10.0,1157100.0
2012-06-19 15:50:00,10.0,10.0,9.97,9.97,2281300.0,10.0,10.0,9.97,9.97,2281300.0
2012-06-20 09:30:00,9.94,9.94,9.72,9.74,2746100.0,9.94,9.94,9.72,9.74,2746100.0
2012-06-20 09:40:00,9.74,9.78,9.71,9.72,2015300.0,9.74,9.78,9.71,9.72,2015300.0
2012-06-20 09:50:00,9.73,9.77,9.69,9.73,1557500.0,9.73,9.77,9.69,9.73,1557500.0
2012-06-20 10:00:00,9.73,9.75,9.66,9.71,1110900.0,9.73,9.75,9.66,9.71,1110900.0
2012-06-20 10:10:00,9.71,9.77,9.71,9.76,978600.0,9.71,9.77,9.71,9.76,978600.0
2012-06-20 10:20:00,9.77,9.8,9.73,9.77,672700.0,9.77,9.8,9.73,9.77,672700.0
2012-06-20 10:30:00,9.77,9.77,9.7,9.71,619500.0,9.77,9.77,9.7,9.71,619500.0
2012-06-20 10:40:00,9.72,9.77,9.71,9.74,646100.0,9.72,9.77,9.71,9.74,646100.0
2012-06-20 10:50:00,9.74,9.78,9.74,9.75,239400.0,9.74,9.78,9.74,9.75,239400.0
2012-06-20 11:00:00,9.74,9.78,9.74,9.78,436800.0,9.74,9.78,9.74,9.78,436800.0
2012-06-20 11:10:00,9.78,9.81,9.77,9.78,373100.0,9.78,9.81,9.77,9.78,373100.0
2012-06-20 11:20:00,9.78,9.8,9.77,9.79,261800.0,9.78,9.8,9.77,9.79,261800.0
2012-06-20 11:30:00,9.79,9.81,9.78,9.79,427700.0,9.79,9.81,9.78,9.79,427700.0
2012-06-20 11:40:00,9.78,9.79,9.77,9.79,215600.0,9.78,9.79,9.77,9.79,215600.0
2012-06-20 11:50:00,9.79,9.79,9.74,9.74,350000.0,9.79,9.79,9.74,9.74,350000.0
2012-06-20 12:00:00,9.74,9.75,9.7,9.72,415800.0,9.74,9.75,9.7,9.72,415800.0
2012-06-20 12:10:00,9.72,9.75,9.71,9.75,329000.0,9.72,9.75,9.71,9.75,329000.0
2012-06-20 12:20:00,9.75,9.77,9.7,9.73,243600.0,9.75,9.77,9.7,9.73,243600.0
2012-06-20 12:30:00,9.73,9.77,9.69,9.75,687400.0,9.73,9.77,9.69,9.75,687400.0
2012-06-20 12:40:00,9.75,9.83,9.73,9.8,489300.0,9.75,9.83,9.73,9.8,489300.0
2012-06-20 12:50:00,9.8,9.82,9.75,9.81,310800.0,9.8,9.82,9.75,9.81,310800.0
2012-06-20 13:00:00,9.81,9.86,9.8,9.85,448000.0,9.81,9.86,9.8,9.85,448000.0
2012-06-20 13:10:00,9.85,9.85,9.81,9.82,368200.0,9.85,9.85,9.81,9.82,368200.0
2012-06-20 13:20:00,9.81,9.84,9.81,9.81,214200.0,9.81,9.84,9.81,9.81,214200.0
2012-06-20 13:30:00,9.81,9.82,9.76,9.78,447300.0,9.81,9.82,9.76,9.78,447300.0
2012-06-20 13:40:00,9.78,9.81,9.77,9.81,245700.0,9.78,9.81,9.77,9.81,245700.0
2012-06-20 13:50:00,9.81,9.84,9.8,9.84,247100.0,9.81,9.84,9.8,9.84,247100.0
2012-06-20 14:00:00,9.84,9.84,9.81,9.82,170800.0,9.84,9.84,9.81,9.82,170800.0
2012-06-20 14:10:00,9.82,9.84,9.78,9.79,238000.0,9.82,9.84,9.78,9.79,238000.0
2012-06-20 14:20:00,9.78,9.79,9.76,9.76,300300.0,9.78,9.79,9.76,9.76,300300.0
2012-06-20 14:30:00,9.77,9.79,9.76,9.76,373800.0,9.77,9.79,9.76,9.76,373800.0
2012-06-20 14:40:00,9.76,9.77,9.71,9.73,789600.0,9.76,9.77,9.71,9.73,789600.0
2012-06-20 14:50:00,9.73,9.75,9.71,9.73,507500.0,9.73,9.75,9.71,9.73,507500.0
2012-06-20 15:00:00,9.74,9.74,9.69,9.7,597800.0,9.74,9.74,9.69,9.7,597800.0
2012-06-20 15:10:00,9.7,9.73,9.69,9.7,602000.0,9.7,9.73,9.69,9.7,602000.0
2012-06-20 15:20:00,9.7,9.73,9.69,9.72,385700.0,9.7,9.73,9.69,9.72,385700.0
2012-06-20 15:30:00,9.72,9.74,9.71,9.71,455700.0,9.72,9.74,9.71,9.71,455700.0
2012-06-20 15:40:00,9.71,9.74,9.7,9.74,1236200.0,9.71,9.74,9.7,9.74,1236200.0
2012-06-20 15:50:00,9.74,9.76,9.72,9.74,3078600.0,9.74,9.76,9.72,9.74,3078600.0
2012-06-21 09:30:00,9.73,9.78,9.67,9.7,746200.0,9.73,9.78,9.67,9.7,746200.0
2012-06-21 09:40:00,9.7,9.72,9.65,9.66,795200.0,9.7,9.72,9.65,9.66,795200.0
2012-06-21 09:50:00,9.67,9.72,9.66,9.7,439600.0,9.67,9.72,9.66,9.7,439600.0
2012-06-21 10:00:00,9.69,9.71,9.61,9.62,686000.0,9.69,9.71,9.61,9.62,686000.0
2012-06-21 10:10:00,9.62,9.65,9.6,9.62,895300.0,9.62,9.65,9.6,9.62,895300.0
2012-06-21 10:20:00,9.63,9.64,9.58,9.6,510300.0,9.63,9.64,9.58,9.6,510300.0
2012-06-21 10:30:00,9.6,9.63,9.59,9.61,927500.0,9.6,9.63,9.59,9.61,927500.0
2012-06-21 10:40:00,9.61,9.67,9.6,9.64,640500.0,9.61,9.67,9.6,9.64,640500.0
2012-06-21 10:50:00,9.63,9.7,9.63,9.69,354200.0,9.63,9.7,9.63,9.69,354200.0
2012-06-21 11:00:00,9.69,9.69,9.61,9.62,367500.0,9.69,9.69,9.61,9.62,367500.0
2012-06-21 11:10:00,9.62,9.62,9.58,9.59,424200.0,9.62,9.62,9.58,9.59,424200.0
2012-06-21 11:20:00,9.59,9.6,9.51,9.52,784700.0,9.59,9.6,9.51,9.52,784700.0
2012-06-21 11:30:00,9.53,9.54,9.51,9.53,604800.0,9.53,9.54,9.51,9.53,604800.0
2012-06-21 11:40:00,9.54,9.56,9.53,9.53,242200.0,9.54,9.56,9.53,9.53,242200.0
2012-06-21 11:50:00,9.53,9.55,9.52,9.54,198800.0,9.53,9.55,9.52,9.54,198800.0
2012-06-21 12:00:00,9.54,9.57,9.51,9.53,354200.0,9.54,9.57,9.51,9.53,354200.0
2012-06-21 12:10:00,9.52,9.54,9.5,9.53,303100.0,9.52,9.54,9.5,9.53,303100.0
2012-06-21 12:20:00,9.52,9.52,9.47,9.48,340200.0,9.52,9.52,9.47,9.48,340200.0
2012-06-21 12:30:00,9.48,9.48,9.45,9.45,332500.0,9.48,9.48,9.45,9.45,332500.0
2012-06-21 12:40:00,9.45,9.48,9.44,9.47,262500.0,9.45,9.48,9.44,9.47,262500.0
2012-06-21 12:50:00,9.47,9.47,9.45,9.46,131600.0,9.47,9.47,9.45,9.46,131600.0
2012-06-21 13:00:00,9.46,9.5,9.45,9.49,294700.0,9.46,9.5,9.45,9.49,294700.0
2012-06-21 13:10:00,9.49,9.5,9.47,9.48,166600.0,9.49,9.5,9.47,9.48,166600.0
2012-06-21 13:20:00,9.48,9.49,9.45,9.45,284900.0,9.48,9.49,9.45,9.45,284900.0
2012-06-21 13:30:00,9.45,9.47,9.45,9.46,185500.0,9.45,9.47,9.45,9.46,185500.0
2012-06-21 13:40:00,9.46,9.47,9.45,9.45,188300.0,9.46,9.47,9.45,9.45,188300.0
2012-06-21 13:50:00,9.45,9.48,9.45,9.47,187600.0,9.45,9.48,9.45,9.47,187600.0
2012-06-21 14:00:00,9.46,9.47,9.44,9.44,254800.0,9.46,9.47,9.44,9.44,254800.0
2012-06-21 14:10:00,9.45,9.45,9.43,9.43,277900.0,9.45,9.45,9.43,9.43,277900.0
2012-06-21 14:20:00,9.43,9.43,9.4,9.42,355600.0,9.43,9.43,9.4,9.42,355600.0
2012-06-21 14:30:00,9.42,9.45,9.4,9.42,284200.0,9.42,9.45,9.4,9.42,284200.0
2012-06-21 14:40:00,9.42,9.47,9.42,9.47,373800.0,9.42,9.47,9.42,9.47,373800.0
2012-06-21 14:50:00,9.47,9.49,9.46,9.48,217700.0,9.47,9.49,9.46,9.48,217700.0
2012-06-21 15:00:00,9.48,9.49,9.46,9.46,314300.0,9.48,9.49,9.46,9.46,314300.0
2012-06-21 15:10:00,9.46,9.47,9.43,9.43,284200.0,9.46,9.47,9.43,9.43,284200.0
2012-06-21 15:20:00,9.43,9.44,9.4,9.41,502600.0,9.43,9.44,9.4,9.41,502600.0
2012-06-21 15:30:00,9.41,9.45,9.4,9.43,518700.0,9.41,9.45,9.4,9.43,518700.0
2012-06-21 15:40:00,9.43,9.43,9.4,9.4,427700.0,9.43,9.43,9.4,9.4,427700.0
2012-06-21 15:50:00,9.4,9.42,9.39,9.4,1696800.0,9.4,9.42,9.39,9.4,1696800.0
2012-06-22 09:30:00,9.46,9.57,9.41,9.46,799400.0,9.46,9.57,9.41,9.46,799400.0
2012-06-22 09:40:00,9.46,9.47,9.39,9.4,413000.0,9.46,9.47,9.39,9.4,413000.0
2012-06-22 09:50:00,9.4,9.53,9.4,9.51,812000.0,9.4,9.53,9.4,9.51,812000.0
2012-06-22 10:00:00,9.52,9.61,9.52,9.57,920500.0,9.52,9.61,9.52,9.57,920500.0
2012-06-22 10:10:00,9.57,9.59,9.54,9.56,451500.0,9.57,9.59,9.54,9.56,451500.0
2012-06-22 10:20:00,9.55,9.61,9.55,9.57,638400.0,9.55,9.61,9.55,9.57,638400.0
2012-06-22 10:30:00,9.57,9.61,9.55,9.56,532000.0,9.57,9.61,9.55,9.56,532000.0
2012-06-22 10:40:00,9.57,9.58,9.51,9.51,522200.0,9.57,9.58,9.51,9.51,522200.0
2012-06-22 10:50:00,9.51,9.57,9.51,9.53,477400.0,9.51,9.57,9.51,9.53,477400.0
2012-06-22 11:00:00,9.53,9.58,9.52,9.55,422800.0,9.53,9.58,9.52,9.55,422800.0
2012-06-22 11:10:00,9.56,9.59,9.55,9.59,242200.0,9.56,9.59,9.55,9.59,242200.0
2012-06-22 11:20:00,9.59,9.61,9.57,9.59,317800.0,9.59,9.61,9.57,9.59,317800.0
2012-06-22 11:30:00,9.59,9.64,9.59,9.64,415800.0,9.59,9.64,9.59,9.64,415800.0
2012-06-22 11:40:00,9.64,9.66,9.6,9.62,480900.0,9.64,9.66,9.6,9.62,480900.0
2012-06-22 11:50:00,9.62,9.69,9.62,9.69,392000.0,9.62,9.69,9.62,9.69,392000.0
2012-06-22 12:00:00,9.68,9.7,9.66,9.69,464800.0,9.68,9.7,9.66,9.69,464800.0
2012-06-22 12:10:00,9.69,9.69,9.67,9.69,209300.0,9.69,9.69,9.67,9.69,209300.0
2012-06-22 12:20:00,9.68,9.71,9.65,9.7,461300.0,9.68,9.71,9.65,9.7,461300.0
2012-06-22 12:30:00,9.7,9.75,9.69,9.7,589400.0,9.7,9.75,9.69,9.7,589400.0
2012-06-22 12:40:00,9.7,9.74,9.69,9.74,323400.0,9.7,9.74,9.69,9.74,323400.0
2012-06-22 12:50:00,9.74,9.74,9.71,9.72,212800.0,9.74,9.74,9.71,9.72,212800.0
2012-06-22 13:00:00,9.72,9.72,9.68,9.68,319900.0,9.72,9.72,9.68,9.68,319900.0
2012-06-22 13:10:00,9.69,9.69,9.66,9.67,259000.0,9.69,9.69,9.66,9.67,259000.0
2012-06-22 13:20:00,9.66,9.69,9.65,9.67,233100.0,9.66,9.69,9.65,9.67,233100.0
2012-06-22 13:30:00,9.67,9.7,9.66,9.69,191100.0,9.67,9.7,9.66,9.69,191100.0
2012-06-22 13:40:00,9.69,9.69,9.68,9.69,169400.0,9.69,9.69,9.68,9.69,169400.0
2012-06-22 13:50:00,9.69,9.71,9.68,9.71,223300.0,9.69,9.71,9.68,9.71,223300.0
2012-06-22 14:00:00,9.71,9.72,9.69,9.71,266700.0,9.71,9.72,9.69,9.71,266700.0
2012-06-22 14:10:00,9.71,9.72,9.67,9.68,268800.0,9.71,9.72,9.67,9.68,268800.0
2012-06-22 14:20:00,9.68,9.7,9.68,9.69,200200.0,9.68,9.7,9.68,9.69,200200.0
2012-06-22 14:30:00,9.69,9.7,9.69,9.7,117600.0,9.69,9.7,9.69,9.7,117600.0
2012-06-22 14:40:00,9.7,9.71,9.68,9.7,172900.0,9.7,9.71,9.68,9.7,172900.0
2012-06-22 14:50:00,9.7,9.72,9.69,9.7,199500.0,9.7,9.72,9.69,9.7,199500.0
2012-06-22 15:00:00,9.71,9.71,9.68,9.69,294000.0,9.71,9.71,9.68,9.69,294000.0
2012-06-22 15:10:00,9.68,9.7,9.68,9.69,220500.0,9.68,9.7,9.68,9.69,220500.0
2012-06-22 15:20:00,9.69,9.7,9.68,9.69,366800.0,9.69,9.7,9.68,9.69,366800.0
2012-06-22 15:30:00,9.69,9.7,9.67,9.68,536200.0,9.69,9.7,9.67,9.68,536200.0
2012-06-22 15:40:00,9.68,9.69,9.66,9.67,350000.0,9.68,9.69,9.66,9.67,350000.0
2012-06-22 15:50:00,9.67,9.7,9.67,9.69,1535100.0,9.67,9.7,9.67,9.69,1535100.0
2012-06-25 09:30:00,9.69,9.91,9.68,9.9,2266600.0,9.69,9.91,9.68,9.9,2266600.0
2012-06-25 09:40:00,9.89,9.89,9.81,9.85,1435700.0,9.89,9.89,9.81,9.85,1435700.0
2012-06-25 09:50:00,9.85,9.85,9.77,9.81,1193500.0,9.85,9.85,9.77,9.81,1193500.0
2012-06-25 10:00:00,9.83,9.85,9.8,9.82,770700.0,9.83,9.85,9.8,9.82,770700.0
2012-06-25 10:10:00,9.82,9.93,9.74,9.77,2064300.0,9.82,9.93,9.74,9.77,2064300.0
2012-06-25 10:20:00,9.77,9.81,9.69,9.73,1139600.0,9.77,9.81,9.69,9.73,1139600.0
2012-06-25 10:30:00,9.74,9.77,9.69,9.69,968100.0,9.74,9.77,9.69,9.69,968100.0
2012-06-25 10:40:00,9.7,9.72,9.66,9.7,998900.0,9.7,9.72,9.66,9.7,998900.0
2012-06-25 10:50:00,9.71,9.72,9.68,9.68,550200.0,9.71,9.72,9.68,9.68,550200.0
2012-06-25 11:00:00,9.68,9.75,9.68,9.74,1032500.0,9.68,9.75,9.68,9.74,1032500.0
2012-06-25 11:10:00,9.74,9.76,9.72,9.76,635600.0,9.74,9.76,9.72,9.76,635600.0
2012-06-25 11:20:00,9.76,9.81,9.73,9.73,1304100.0,9.76,9.81,9.73,9.73,1304100.0
2012-06-25 11:30:00,9.72,9.73,9.69,9.7,435400.0,9.72,9.73,9.69,9.7,435400.0
2012-06-25 11:40:00,9.7,9.72,9.68,9.68,242900.0,9.7,9.72,9.68,9.68,242900.0
2012-06-25 11:50:00,9.68,9.69,9.63,9.63,691600.0,9.68,9.69,9.63,9.63,691600.0
2012-06-25 12:00:00,9.63,9.63,9.54,9.57,1052100.0,9.63,9.63,9.54,9.57,1052100.0
2012-06-25 12:10:00,9.56,9.59,9.53,9.58,569800.0,9.56,9.59,9.53,9.58,569800.0
2012-06-25 12:20:00,9.59,9.61,9.53,9.55,511700.0,9.59,9.61,9.53,9.55,511700.0
2012-06-25 12:30:00,9.55,9.56,9.51,9.51,634200.0,9.55,9.56,9.51,9.51,634200.0
2012-06-25 12:40:00,9.51,9.54,9.49,9.49,454300.0,9.51,9.54,9.49,9.49,454300.0
2012-06-25 12:50:00,9.49,9.53,9.49,9.5,322700.0,9.49,9.53,9.49,9.5,322700.0
2012-06-25 13:00:00,9.5,9.52,9.49,9.5,262500.0,9.5,9.52,9.49,9.5,262500.0
2012-06-25 13:10:00,9.5,9.5,9.49,9.49,129500.0,9.5,9.5,9.49,9.49,129500.0
2012-06-25 13:20:00,9.49,9.54,9.49,9.54,418600.0,9.49,9.54,9.49,9.54,418600.0
2012-06-25 13:30:00,9.54,9.59,9.53,9.56,712600.0,9.54,9.59,9.53,9.56,712600.0
2012-06-25 13:40:00,9.56,9.6,9.56,9.58,519400.0,9.56,9.6,9.56,9.58,519400.0
2012-06-25 13:50:00,9.58,9.61,9.57,9.6,396900.0,9.58,9.61,9.57,9.6,396900.0
2012-06-25 14:00:00,9.6,9.61,9.57,9.57,455000.0,9.6,9.61,9.57,9.57,455000.0
2012-06-25 14:10:00,9.57,9.62,9.57,9.6,615300.0,9.57,9.62,9.57,9.6,615300.0
2012-06-25 14:20:00,9.6,9.6,9.58,9.59,359800.0,9.6,9.6,9.58,9.59,359800.0
2012-06-25 14:30:00,9.59,9.69,9.57,9.68,1555400.0,9.59,9.69,9.57,9.68,1555400.0
2012-06-25 14:40:00,9.68,9.68,9.62,9.64,823200.0,9.68,9.68,9.62,9.64,823200.0
2012-06-25 14:50:00,9.64,9.65,9.6,9.61,417200.0,9.64,9.65,9.6,9.61,417200.0
2012-06-25 15:00:00,9.61,9.63,9.58,9.63,464100.0,9.61,9.63,9.58,9.63,464100.0
2012-06-25 15:10:00,9.62,9.64,9.58,9.61,380100.0,9.62,9.64,9.58,9.61,380100.0
2012-06-25 15:20:00,9.61,9.62,9.58,9.61,583800.0,9.61,9.62,9.58,9.61,583800.0
2012-06-25 15:30:00,9.61,9.61,9.57,9.59,863800.0,9.61,9.61,9.57,9.59,863800.0
2012-06-25 15:40:00,9.59,9.61,9.57,9.58,598500.0,9.59,9.61,9.57,9.58,598500.0
2012-06-25 15:50:00,9.58,9.59,9.57,9.57,1199100.0,9.58,9.59,9.57,9.57,1199100.0
2012-06-26 09:30:00,9.6,9.67,9.53,9.63,1638000.0,9.6,9.67,9.53,9.63,1638000.0
2012-06-26 09:40:00,9.62,9.64,9.5,9.5,973000.0,9.62,9.64,9.5,9.5,973000.0
2012-06-26 09:50:00,9.51,9.55,9.48,9.55,798700.0,9.51,9.55,9.48,9.55,798700.0
2012-06-26 10:00:00,9.55,9.6,9.52,9.59,636300.0,9.55,9.6,9.52,9.59,636300.0
2012-06-26 10:10:00,9.58,9.6,9.5,9.5,564200.0,9.58,9.6,9.5,9.5,564200.0
2012-06-26 10:20:00,9.49,9.55,9.49,9.53,418600.0,9.49,9.55,9.49,9.53,418600.0
2012-06-26 10:30:00,9.53,9.55,9.51,9.53,256900.0,9.53,9.55,9.51,9.53,256900.0
2012-06-26 10:40:00,9.53,9.56,9.51,9.53,381500.0,9.53,9.56,9.51,9.53,381500.0
2012-06-26 10:50:00,9.54,9.58,9.54,9.55,317100.0,9.54,9.58,9.54,9.55,317100.0
2012-06-26 11:00:00,9.54,9.58,9.51,9.53,258300.0,9.54,9.58,9.51,9.53,258300.0
2012-06-26 11:10:00,9.52,9.54,9.51,9.54,282100.0,9.52,9.54,9.51,9.54,282100.0
2012-06-26 11:20:00,9.54,9.58,9.53,9.56,203000.0,9.54,9.58,9.53,9.56,203000.0
2012-06-26 11:30:00,9.57,9.59,9.55,9.56,301700.0,9.57,9.59,9.55,9.56,301700.0
2012-06-26 11:40:00,9.55,9.58,9.53,9.56,205100.0,9.55,9.58,9.53,9.56,205100.0
2012-06-26 11:50:00,9.56,9.6,9.55,9.56,174300.0,9.56,9.6,9.55,9.56,174300.0
2012-06-26 12:00:00,9.56,9.59,9.56,9.58,238700.0,9.56,9.59,9.56,9.58,238700.0
2012-06-26 12:10:00,9.58,9.59,9.56,9.58,116900.0,9.58,9.59,9.56,9.58,116900.0
2012-06-26 12:20:00,9.57,9.59,9.57,9.58,147700.0,9.57,9.59,9.57,9.58,147700.0
2012-06-26 12:30:00,9.58,9.59,9.58,9.59,165200.0,9.58,9.59,9.58,9.59,165200.0
2012-06-26 12:40:00,9.59,9.64,9.58,9.62,367500.0,9.59,9.64,9.58,9.62,367500.0
2012-06-26 12:50:00,9.63,9.64,9.59,9.6,357700.0,9.63,9.64,9.59,9.6,357700.0
2012-06-26 13:00:00,9.6,9.61,9.59,9.61,177800.0,9.6,9.61,9.59,9.61,177800.0
2012-06-26 13:10:00,9.61,9.61,9.59,9.6,236600.0,9.61,9.61,9.59,9.6,236600.0
2012-06-26 13:20:00,9.6,9.61,9.59,9.59,116900.0,9.6,9.61,9.59,9.59,116900.0
2012-06-26 13:30:00,9.6,9.6,9.55,9.57,411600.0,9.6,9.6,9.55,9.57,411600.0
2012-06-26 13:40:00,9.57,9.58,9.54,9.56,223300.0,9.57,9.58,9.54,9.56,223300.0
2012-06-26 13:50:00,9.56,9.58,9.55,9.56,177100.0,9.56,9.58,9.55,9.56,177100.0
2012-06-26 14:00:00,9.56,9.59,9.56,9.59,196000.0,9.56,9.59,9.56,9.59,196000.0
2012-06-26 14:10:00,9.59,9.61,9.58,9.6,221200.0,9.59,9.61,9.58,9.6,221200.0
2012-06-26 14:20:00,9.61,9.62,9.59,9.61,129500.0,9.61,9.62,9.59,9.61,129500.0
2012-06-26 14:30:00,9.61,9.61,9.56,9.56,171500.0,9.61,9.61,9.56,9.56,171500.0
2012-06-26 14:40:00,9.58,9.59,9.56,9.56,132300.0,9.58,9.59,9.56,9.56,132300.0
2012-06-26 14:50:00,9.57,9.57,9.52,9.55,473900.0,9.57,9.57,9.52,9.55,473900.0
2012-06-26 15:00:00,9.56,9.58,9.55,9.57,183400.0,9.56,9.58,9.55,9.57,183400.0
2012-06-26 15:10:00,9.57,9.58,9.55,9.57,206500.0,9.57,9.58,9.55,9.57,206500.0
2012-06-26 15:20:00,9.58,9.58,9.54,9.57,215600.0,9.58,9.58,9.54,9.57,215600.0
2012-06-26 15:30:00,9.57,9.58,9.56,9.58,332500.0,9.57,9.58,9.56,9.58,332500.0
2012-06-26 15:40:00,9.58,9.6,9.56,9.57,562100.0,9.58,9.6,9.56,9.57,562100.0
2012-06-26 15:50:00,9.58,9.58,9.53,9.53,1825600.0,9.58,9.58,9.53,9.53,1825600.0
2012-06-27 09:30:00,9.58,9.61,9.51,9.58,756700.0,9.58,9.61,9.51,9.58,756700.0
2012-06-27 09:40:00,9.58,9.6,9.48,9.48,826700.0,9.58,9.6,9.48,9.48,826700.0
2012-06-27 09:50:00,9.48,9.49,9.41,9.43,1147300.0,9.48,9.49,9.41,9.43,1147300.0
2012-06-27 10:00:00,9.44,9.55,9.42,9.53,976500.0,9.44,9.55,9.42,9.53,976500.0
2012-06-27 10:10:00,9.53,9.55,9.47,9.49,455000.0,9.53,9.55,9.47,9.49,455000.0
2012-06-27 10:20:00,9.49,9.51,9.43,9.44,605500.0,9.49,9.51,9.43,9.44,605500.0
2012-06-27 10:30:00,9.44,9.48,9.42,9.46,910700.0,9.44,9.48,9.42,9.46,910700.0
2012-06-27 10:40:00,9.47,9.49,9.46,9.48,171500.0,9.47,9.49,9.46,9.48,171500.0
2012-06-27 10:50:00,9.49,9.51,9.47,9.5,247800.0,9.49,9.51,9.47,9.5,247800.0
2012-06-27 11:00:00,9.51,9.54,9.49,9.53,428400.0,9.51,9.54,9.49,9.53,428400.0
2012-06-27 11:10:00,9.53,9.54,9.5,9.52,354200.0,9.53,9.54,9.5,9.52,354200.0
2012-06-27 11:20:00,9.52,9.52,9.5,9.51,206500.0,9.52,9.52,9.5,9.51,206500.0
2012-06-27 11:30:00,9.51,9.55,9.51,9.54,274400.0,9.51,9.55,9.51,9.54,274400.0
2012-06-27 11:40:00,9.54,9.56,9.52,9.53,329000.0,9.54,9.56,9.52,9.53,329000.0
2012-06-27 11:50:00,9.53,9.53,9.49,9.51,175700.0,9.53,9.53,9.49,9.51,175700.0
2012-06-27 12:00:00,9.51,9.54,9.48,9.54,258300.0,9.51,9.54,9.48,9.54,258300.0
2012-06-27 12:10:00,9.54,9.54,9.5,9.52,172900.0,9.54,9.54,9.5,9.52,172900.0
2012-06-27 12:20:00,9.52,9.54,9.5,9.5,361200.0,9.52,9.54,9.5,9.5,361200.0
2012-06-27 12:30:00,9.49,9.5,9.46,9.47,364700.0,9.49,9.5,9.46,9.47,364700.0
2012-06-27 12:40:00,9.47,9.5,9.47,9.48,125300.0,9.47,9.5,9.47,9.48,125300.0
2012-06-27 12:50:00,9.48,9.5,9.47,9.48,184100.0,9.48,9.5,9.47,9.48,184100.0
2012-06-27 13:00:00,9.48,9.5,9.47,9.48,145600.0,9.48,9.5,9.47,9.48,145600.0
2012-06-27 13:10:00,9.47,9.5,9.47,9.48,119000.0,9.47,9.5,9.47,9.48,119000.0
2012-06-27 13:20:00,9.48,9.48,9.46,9.46,122500.0,9.48,9.48,9.46,9.46,122500.0
2012-06-27 13:30:00,9.46,9.46,9.44,9.46,123900.0,9.46,9.46,9.44,9.46,123900.0
2012-06-27 13:40:00,9.46,9.47,9.45,9.47,142800.0,9.46,9.47,9.45,9.47,142800.0
2012-06-27 13:50:00,9.47,9.48,9.44,9.46,233100.0,9.47,9.48,9.44,9.46,233100.0
2012-06-27 14:00:00,9.46,9.47,9.45,9.45,134400.0,9.46,9.47,9.45,9.45,134400.0
2012-06-27 14:10:00,9.45,9.45,9.43,9.44,245000.0,9.45,9.45,9.43,9.44,245000.0
2012-06-27 14:20:00,9.43,9.45,9.39,9.41,470400.0,9.43,9.45,9.39,9.41,470400.0
2012-06-27 14:30:00,9.4,9.41,9.39,9.39,267400.0,9.4,9.41,9.39,9.39,267400.0
2012-06-27 14:40:00,9.39,9.42,9.37,9.41,527100.0,9.39,9.42,9.37,9.41,527100.0
2012-06-27 14:50:00,9.42,9.42,9.37,9.37,235200.0,9.42,9.42,9.37,9.37,235200.0
2012-06-27 15:00:00,9.38,9.4,9.37,9.4,165900.0,9.38,9.4,9.37,9.4,165900.0
2012-06-27 15:10:00,9.4,9.45,9.4,9.45,371000.0,9.4,9.45,9.4,9.45,371000.0
2012-06-27 15:20:00,9.45,9.47,9.44,9.47,336000.0,9.45,9.47,9.44,9.47,336000.0
2012-06-27 15:30:00,9.47,9.5,9.46,9.5,483000.0,9.47,9.5,9.46,9.5,483000.0
2012-06-27 15:40:00,9.5,9.52,9.49,9.49,639100.0,9.5,9.52,9.49,9.49,639100.0
2012-06-27 15:50:00,9.49,9.51,9.49,9.5,874300.0,9.49,9.51,9.49,9.5,874300.0
2012-06-28 09:30:00,9.44,9.51,9.4,9.51,847000.0,9.44,9.51,9.4,9.51,847000.0
2012-06-28 09:40:00,9.51,9.6,9.51,9.59,1061200.0,9.51,9.6,9.51,9.59,1061200.0
2012-06-28 09:50:00,9.59,9.72,9.59,9.67,1165500.0,9.59,9.72,9.59,9.67,1165500.0
2012-06-28 10:00:00,9.67,9.68,9.55,9.61,873600.0,9.67,9.68,9.55,9.61,873600.0
2012-06-28 10:10:00,9.61,9.68,9.57,9.67,491400.0,9.61,9.68,9.57,9.67,491400.0
2012-06-28 10:20:00,9.67,9.69,9.57,9.58,469700.0,9.67,9.69,9.57,9.58,469700.0
2012-06-28 10:30:00,9.58,9.58,9.5,9.52,830200.0,9.58,9.58,9.5,9.52,830200.0
2012-06-28 10:40:00,9.51,9.56,9.51,9.53,557200.0,9.51,9.56,9.51,9.53,557200.0
2012-06-28 10:50:00,9.53,9.56,9.52,9.56,329000.0,9.53,9.56,9.52,9.56,329000.0
2012-06-28 11:00:00,9.56,9.6,9.53,9.59,259000.0,9.56,9.6,9.53,9.59,259000.0
2012-06-28 11:10:00,9.58,9.61,9.57,9.6,298900.0,9.58,9.61,9.57,9.6,298900.0
2012-06-28 11:20:00,9.59,9.67,9.59,9.65,406700.0,9.59,9.67,9.59,9.65,406700.0
2012-06-28 11:30:00,9.65,9.67,9.64,9.65,232400.0,9.65,9.67,9.64,9.65,232400.0
2012-06-28 11:40:00,9.65,9.65,9.6,9.6,219800.0,9.65,9.65,9.6,9.6,219800.0
2012-06-28 11:50:00,9.6,9.63,9.6,9.61,227500.0,9.6,9.63,9.6,9.61,227500.0
2012-06-28 12:00:00,9.61,9.63,9.61,9.63,155400.0,9.61,9.63,9.61,9.63,155400.0
2012-06-28 12:10:00,9.62,9.63,9.6,9.6,149800.0,9.62,9.63,9.6,9.6,149800.0
2012-06-28 12:20:00,9.6,9.61,9.57,9.6,226100.0,9.6,9.61,9.57,9.6,226100.0
2012-06-28 12:30:00,9.6,9.61,9.55,9.58,192500.0,9.6,9.61,9.55,9.58,192500.0
2012-06-28 12:40:00,9.58,9.58,9.54,9.56,280700.0,9.58,9.58,9.54,9.56,280700.0
2012-06-28 12:50:00,9.55,9.6,9.55,9.59,252000.0,9.55,9.6,9.55,9.59,252000.0
2012-06-28 13:00:00,9.59,9.6,9.55,9.6,123900.0,9.59,9.6,9.55,9.6,123900.0
2012-06-28 13:10:00,9.6,9.61,9.57,9.58,101500.0,9.6,9.61,9.57,9.58,101500.0
2012-06-28 13:20:00,9.57,9.58,9.56,9.58,105000.0,9.57,9.58,9.56,9.58,105000.0
2012-06-28 13:30:00,9.57,9.58,9.51,9.52,291900.0,9.57,9.58,9.51,9.52,291900.0
2012-06-28 13:40:00,9.52,9.52,9.5,9.5,350000.0,9.52,9.52,9.5,9.5,350000.0
2012-06-28 13:50:00,9.5,9.54,9.5,9.53,215600.0,9.5,9.54,9.5,9.53,215600.0
2012-06-28 14:00:00,9.53,9.55,9.52,9.52,189000.0,9.53,9.55,9.52,9.52,189000.0
2012-06-28 14:10:00,9.52,9.53,9.5,9.52,169400.0,9.52,9.53,9.5,9.52,169400.0
2012-06-28 14:20:00,9.52,9.54,9.51,9.53,81200.0,9.52,9.54,9.51,9.53,81200.0
2012-06-28 14:30:00,9.53,9.53,9.51,9.52,100800.0,9.53,9.53,9.51,9.52,100800.0
2012-06-28 14:40:00,9.52,9.53,9.51,9.51,135100.0,9.52,9.53,9.51,9.51,135100.0
2012-06-28 14:50:00,9.52,9.52,9.5,9.51,345100.0,9.52,9.52,9.5,9.51,345100.0
2012-06-28 15:00:00,9.51,9.55,9.5,9.53,344400.0,9.51,9.55,9.5,9.53,344400.0
2012-06-28 15:10:00,9.53,9.55,9.52,9.53,241500.0,9.53,9.55,9.52,9.53,241500.0
2012-06-28 15:20:00,9.52,9.55,9.52,9.54,287000.0,9.52,9.55,9.52,9.54,287000.0
2012-06-28 15:30:00,9.54,9.63,9.54,9.62,522200.0,9.54,9.63,9.54,9.62,522200.0
2012-06-28 15:40:00,9.62,9.63,9.59,9.62,408100.0,9.62,9.63,9.59,9.62,408100.0
2012-06-28 15:50:00,9.62,9.65,9.6,9.62,883400.0,9.62,9.65,9.6,9.62,883400.0
2012-06-29 09:30:00,9.77,9.82,9.62,9.65,1615600.0,9.77,9.82,9.62,9.65,1615600.0
2012-06-29 09:40:00,9.65,9.7,9.59,9.6,724500.0,9.65,9.7,9.59,9.6,724500.0
2012-06-29 09:50:00,9.6,9.6,9.55,9.56,1290100.0,9.6,9.6,9.55,9.56,1290100.0
2012-06-29 10:00:00,9.57,9.61,9.56,9.58,695100.0,9.57,9.61,9.56,9.58,695100.0
2012-06-29 10:10:00,9.58,9.67,9.57,9.66,1166200.0,9.58,9.67,9.57,9.66,1166200.0
2012-06-29 10:20:00,9.66,9.71,9.66,9.71,513800.0,9.66,9.71,9.66,9.71,513800.0
2012-06-29 10:30:00,9.71,9.75,9.71,9.72,620200.0,9.71,9.75,9.71,9.72,620200.0
2012-06-29 10:40:00,9.72,9.77,9.7,9.72,507500.0,9.72,9.77,9.7,9.72,507500.0
2012-06-29 10:50:00,9.72,9.73,9.64,9.71,883400.0,9.72,9.73,9.64,9.71,883400.0
2012-06-29 11:00:00,9.71,9.72,9.67,9.69,321300.0,9.71,9.72,9.67,9.69,321300.0
2012-06-29 11:10:00,9.69,9.72,9.68,9.71,276500.0,9.69,9.72,9.68,9.71,276500.0
2012-06-29 11:20:00,9.72,9.74,9.71,9.74,323400.0,9.72,9.74,9.71,9.74,323400.0
2012-06-29 11:30:00,9.74,9.77,9.73,9.77,461300.0,9.74,9.77,9.73,9.77,461300.0
2012-06-29 11:40:00,9.77,9.78,9.75,9.75,368200.0,9.77,9.78,9.75,9.75,368200.0
2012-06-29 11:50:00,9.75,9.77,9.73,9.75,607600.0,9.75,9.77,9.73,9.75,607600.0
2012-06-29 12:00:00,9.74,9.77,9.73,9.76,920500.0,9.74,9.77,9.73,9.76,920500.0
2012-06-29 12:10:00,9.76,9.77,9.71,9.73,680400.0,9.76,9.77,9.71,9.73,680400.0
2012-06-29 12:20:00,9.73,9.75,9.7,9.73,456400.0,9.73,9.75,9.7,9.73,456400.0
2012-06-29 12:30:00,9.73,9.73,9.71,9.72,157500.0,9.73,9.73,9.71,9.72,157500.0
2012-06-29 12:40:00,9.72,9.73,9.72,9.72,147000.0,9.72,9.73,9.72,9.72,147000.0
2012-06-29 12:50:00,9.72,9.74,9.71,9.73,200900.0,9.72,9.74,9.71,9.73,200900.0
2012-06-29 13:00:00,9.73,9.75,9.73,9.74,223300.0,9.73,9.75,9.73,9.74,223300.0
2012-06-29 13:10:00,9.74,9.75,9.73,9.73,238700.0,9.74,9.75,9.73,9.73,238700.0
2012-06-29 13:20:00,9.74,9.74,9.72,9.73,266700.0,9.74,9.74,9.72,9.73,266700.0
2012-06-29 13:30:00,9.73,9.73,9.72,9.73,161000.0,9.73,9.73,9.72,9.73,161000.0
2012-06-29 13:40:00,9.73,9.74,9.72,9.73,215600.0,9.73,9.74,9.72,9.73,215600.0
2012-06-29 13:50:00,9.73,9.74,9.72,9.73,195300.0,9.73,9.74,9.72,9.73,195300.0
2012-06-29 14:00:00,9.73,9.74,9.72,9.72,861700.0,9.73,9.74,9.72,9.72,861700.0
2012-06-29 14:10:00,9.73,9.75,9.73,9.74,149100.0,9.73,9.75,9.73,9.74,149100.0
2012-06-29 14:20:00,9.74,9.76,9.73,9.76,220500.0,9.74,9.76,9.73,9.76,220500.0
2012-06-29 14:30:00,9.76,9.76,9.74,9.75,204400.0,9.76,9.76,9.74,9.75,204400.0
2012-06-29 14:40:00,9.75,9.77,9.75,9.77,165200.0,9.75,9.77,9.75,9.77,165200.0
2012-06-29 14:50:00,9.77,9.79,9.75,9.79,378700.0,9.77,9.79,9.75,9.79,378700.0
2012-06-29 15:00:00,9.78,9.79,9.77,9.79,282800.0,9.78,9.79,9.77,9.79,282800.0
2012-06-29 15:10:00,9.79,9.8,9.78,9.8,332500.0,9.79,9.8,9.78,9.8,332500.0
2012-06-29 15:20:00,9.8,9.8,9.77,9.78,239400.0,9.8,9.8,9.77,9.78,239400.0
2012-06-29 15:30:00,9.78,9.8,9.77,9.79,448700.0,9.78,9.8,9.77,9.79,448700.0
2012-06-29 15:40:00,9.79,9.8,9.78,9.8,377300.0,9.79,9.8,9.78,9.8,377300.0
2012-06-29 15:50:00,9.79,9.8,9.76,9.79,1262800.0,9.79,9.8,9.76,9.79,1262800.0
2012-07-02 09:30:00,9.82,9.84,9.73,9.76,630700.0,9.82,9.84,9.73,9.76,630700.0
2012-07-02 09:40:00,9.76,9.8,9.71,9.71,614600.0,9.76,9.8,9.71,9.71,614600.0
2012-07-02 09:50:00,9.71,9.73,9.69,9.71,759500.0,9.71,9.73,9.69,9.71,759500.0
2012-07-02 10:00:00,9.71,9.72,9.61,9.63,1080100.0,9.71,9.72,9.61,9.63,1080100.0
2012-07-02 10:10:00,9.63,9.68,9.63,9.67,622300.0,9.63,9.68,9.63,9.67,622300.0
2012-07-02 10:20:00,9.68,9.69,9.67,9.69,611100.0,9.68,9.69,9.67,9.69,611100.0
2012-07-02 10:30:00,9.69,9.7,9.68,9.69,439600.0,9.69,9.7,9.68,9.69,439600.0
2012-07-02 10:40:00,9.69,9.71,9.68,9.69,637700.0,9.69,9.71,9.68,9.69,637700.0
2012-07-02 10:50:00,9.7,9.76,9.69,9.74,587300.0,9.7,9.76,9.69,9.74,587300.0
2012-07-02 11:00:00,9.74,9.75,9.71,9.71,605500.0,9.74,9.75,9.71,9.71,605500.0
2012-07-02 11:10:00,9.71,9.71,9.68,9.68,337400.0,9.71,9.71,9.68,9.68,337400.0
2012-07-02 11:20:00,9.68,9.71,9.66,9.7,205100.0,9.68,9.71,9.66,9.7,205100.0
2012-07-02 11:30:00,9.71,9.74,9.7,9.73,203700.0,9.71,9.74,9.7,9.73,203700.0
2012-07-02 11:40:00,9.73,9.73,9.7,9.71,193200.0,9.73,9.73,9.7,9.71,193200.0
2012-07-02 11:50:00,9.71,9.72,9.69,9.71,255500.0,9.71,9.72,9.69,9.71,255500.0
2012-07-02 12:00:00,9.72,9.72,9.7,9.72,140000.0,9.72,9.72,9.7,9.72,140000.0
2012-07-02 12:10:00,9.72,9.72,9.7,9.7,189000.0,9.72,9.72,9.7,9.7,189000.0
2012-07-02 12:20:00,9.71,9.72,9.69,9.7,90300.0,9.71,9.72,9.69,9.7,90300.0
2012-07-02 12:30:00,9.71,9.72,9.71,9.71,77700.0,9.71,9.72,9.71,9.71,77700.0
2012-07-02 12:40:00,9.72,9.74,9.7,9.73,231000.0,9.72,9.74,9.7,9.73,231000.0
2012-07-02 12:50:00,9.74,9.76,9.72,9.72,164500.0,9.74,9.76,9.72,9.72,164500.0
2012-07-02 13:00:00,9.72,9.73,9.71,9.72,87500.0,9.72,9.73,9.71,9.72,87500.0
2012-07-02 13:10:00,9.72,9.72,9.71,9.72,109200.0,9.72,9.72,9.71,9.72,109200.0
2012-07-02 13:20:00,9.71,9.73,9.71,9.72,156100.0,9.71,9.73,9.71,9.72,156100.0
2012-07-02 13:30:00,9.72,9.72,9.71,9.71,115500.0,9.72,9.72,9.71,9.71,115500.0
2012-07-02 13:40:00,9.72,9.72,9.7,9.71,175000.0,9.72,9.72,9.7,9.71,175000.0
2012-07-02 13:50:00,9.71,9.71,9.68,9.69,230300.0,9.71,9.71,9.68,9.69,230300.0
2012-07-02 14:00:00,9.69,9.69,9.65,9.69,235200.0,9.69,9.69,9.65,9.69,235200.0
2012-07-02 14:10:00,9.69,9.71,9.68,9.69,169400.0,9.69,9.71,9.68,9.69,169400.0
2012-07-02 14:20:00,9.69,9.7,9.67,9.68,154700.0,9.69,9.7,9.67,9.68,154700.0
2012-07-02 14:30:00,9.68,9.69,9.66,9.67,153300.0,9.68,9.69,9.66,9.67,153300.0
2012-07-02 14:40:00,9.67,9.67,9.64,9.66,129500.0,9.67,9.67,9.64,9.66,129500.0
2012-07-02 14:50:00,9.66,9.67,9.64,9.66,256900.0,9.66,9.67,9.64,9.66,256900.0
2012-07-02 15:00:00,9.65,9.67,9.64,9.65,175700.0,9.65,9.67,9.64,9.65,175700.0
2012-07-02 15:10:00,9.65,9.66,9.64,9.65,174300.0,9.65,9.66,9.64,9.65,174300.0
2012-07-02 15:20:00,9.65,9.66,9.64,9.66,164500.0,9.65,9.66,9.64,9.66,164500.0
2012-07-02 15:30:00,9.66,9.71,9.66,9.69,353500.0,9.66,9.71,9.66,9.69,353500.0
2012-07-02 15:40:00,9.69,9.71,9.67,9.69,353500.0,9.69,9.71,9.67,9.69,353500.0
2012-07-02 15:50:00,9.69,9.7,9.68,9.69,728700.0,9.69,9.7,9.68,9.69,728700.0
2012-07-03 09:30:00,9.78,9.82,9.67,9.77,1127000.0,9.78,9.82,9.67,9.77,1127000.0
2012-07-03 09:40:00,9.77,9.91,9.76,9.89,1399300.0,9.77,9.91,9.76,9.89,1399300.0
2012-07-03 09:50:00,9.89,9.96,9.84,9.95,1092000.0,9.89,9.96,9.84,9.95,1092000.0
2012-07-03 10:00:00,9.95,10.15,9.95,10.1,2274300.0,9.95,10.15,9.95,10.1,2274300.0
2012-07-03 10:10:00,10.11,10.12,10.05,10.06,1126300.0,10.11,10.12,10.05,10.06,1126300.0
2012-07-03 10:20:00,10.06,10.1,10.02,10.08,872200.0,10.06,10.1,10.02,10.08,872200.0
2012-07-03 10:30:00,10.08,10.11,10.03,10.06,929600.0,10.08,10.11,10.03,10.06,929600.0
2012-07-03 10:40:00,10.06,10.08,10.01,10.06,504000.0,10.06,10.08,10.01,10.06,504000.0
2012-07-03 10:50:00,10.05,10.08,10.04,10.05,629300.0,10.05,10.08,10.04,10.05,629300.0
2012-07-03 11:00:00,10.05,10.1,10.04,10.06,678300.0,10.05,10.1,10.04,10.06,678300.0
2012-07-03 11:10:00,10.07,10.11,10.06,10.09,529200.0,10.07,10.11,10.06,10.09,529200.0
2012-07-03 11:20:00,10.1,10.13,10.08,10.11,878500.0,10.1,10.13,10.08,10.11,878500.0
2012-07-03 11:30:00,10.12,10.22,10.11,10.18,1290800.0,10.12,10.22,10.11,10.18,1290800.0
2012-07-03 11:40:00,10.18,10.26,10.18,10.25,1190700.0,10.18,10.26,10.18,10.25,1190700.0
2012-07-03 11:50:00,10.26,10.26,10.18,10.24,1157100.0,10.26,10.26,10.18,10.24,1157100.0
2012-07-03 12:00:00,10.24,10.25,10.21,10.24,658700.0,10.24,10.25,10.21,10.24,658700.0
2012-07-03 12:10:00,10.24,10.28,10.18,10.18,945000.0,10.24,10.28,10.18,10.18,945000.0
2012-07-03 12:20:00,10.18,10.26,10.16,10.23,875000.0,10.18,10.26,10.16,10.23,875000.0
2012-07-03 12:30:00,10.23,10.27,10.2,10.24,664300.0,10.23,10.27,10.2,10.24,664300.0
2012-07-03 12:40:00,10.24,10.31,10.22,10.31,1748600.0,10.24,10.31,10.22,10.31,1748600.0
2012-07-03 12:50:00,10.31,10.4,10.27,10.28,3579800.0,10.31,10.4,10.27,10.28,3579800.0
2012-07-05 09:30:00,10.63,10.89,10.61,10.86,6542900.0,10.63,10.89,10.61,10.86,6542900.0
2012-07-05 09:40:00,10.86,11.14,10.85,11.02,6570200.0,10.86,11.14,10.85,11.02,6570200.0
2012-07-05 09:50:00,11.02,11.08,10.98,11.05,3163300.0,11.02,11.08,10.98,11.05,3163300.0
2012-07-05 10:00:00,11.05,11.13,11.02,11.06,2872100.0,11.05,11.13,11.02,11.06,2872100.0
2012-07-05 10:10:00,11.07,11.22,11.05,11.21,3553900.0,11.07,11.22,11.05,11.21,3553900.0
2012-07-05 10:20:00,11.21,11.36,11.16,11.36,4025700.0,11.21,11.36,11.16,11.36,4025700.0
2012-07-05 10:30:00,11.36,11.41,11.3,11.36,3903900.0,11.36,11.41,11.3,11.36,3903900.0
2012-07-05 10:40:00,11.36,11.49,11.36,11.42,4776800.0,11.36,11.49,11.36,11.42,4776800.0
2012-07-05 10:50:00,11.42,11.49,11.41,11.42,2051000.0,11.42,11.49,11.41,11.42,2051000.0
2012-07-05 11:00:00,11.43,11.49,11.43,11.44,1139600.0,11.43,11.49,11.43,11.44,1139600.0
2012-07-05 11:10:00,11.44,11.46,11.36,11.44,2779700.0,11.44,11.46,11.36,11.44,2779700.0
2012-07-05 11:20:00,11.43,11.55,11.41,11.54,2555000.0,11.43,11.55,11.41,11.54,2555000.0
2012-07-05 11:30:00,11.54,11.55,11.46,11.47,1616300.0,11.54,11.55,11.46,11.47,1616300.0
2012-07-05 11:40:00,11.47,11.52,11.46,11.5,995400.0,11.47,11.52,11.46,11.5,995400.0
2012-07-05 11:50:00,11.5,11.55,11.48,11.49,1185100.0,11.5,11.55,11.48,11.49,1185100.0
2012-07-05 12:00:00,11.49,11.52,11.46,11.5,970200.0,11.49,11.52,11.46,11.5,970200.0
2012-07-05 12:10:00,11.5,11.51,11.44,11.49,1138900.0,11.5,11.51,11.44,11.49,1138900.0
2012-07-05 12:20:00,11.5,11.63,11.49,11.61,2816800.0,11.5,11.63,11.49,11.61,2816800.0
2012-07-05 12:30:00,11.61,11.67,11.57,11.67,2621500.0,11.61,11.67,11.57,11.67,2621500.0
2012-07-05 12:40:00,11.66,11.71,11.62,11.68,2394700.0,11.66,11.71,11.62,11.68,2394700.0
2012-07-05 12:50:00,11.67,11.68,11.61,11.62,1308300.0,11.67,11.68,11.61,11.62,1308300.0
2012-07-05 13:00:00,11.63,11.69,11.6,11.69,1220100.0,11.63,11.69,11.6,11.69,1220100.0
2012-07-05 13:10:00,11.69,11.71,11.62,11.66,1345400.0,11.69,11.71,11.62,11.66,1345400.0
2012-07-05 13:20:00,11.66,11.76,11.63,11.74,1304800.0,11.66,11.76,11.63,11.74,1304800.0
2012-07-05 13:30:00,11.75,11.77,11.69,11.76,1828400.0,11.75,11.77,11.69,11.76,1828400.0
2012-07-05 13:40:00,11.76,11.79,11.73,11.76,2209200.0,11.76,11.79,11.73,11.76,2209200.0
2012-07-05 13:50:00,11.76,11.83,11.74,11.8,1925000.0,11.76,11.83,11.74,11.8,1925000.0
2012-07-05 14:00:00,11.8,11.84,11.75,11.77,2518600.0,11.8,11.84,11.75,11.77,2518600.0
2012-07-05 14:10:00,11.78,11.8,11.75,11.79,1588300.0,11.78,11.8,11.75,11.79,1588300.0
2012-07-05 14:20:00,11.78,11.83,11.75,11.8,1713600.0,11.78,11.83,11.75,11.8,1713600.0
2012-07-05 14:30:00,11.8,11.8,11.62,11.68,3662400.0,11.8,11.8,11.62,11.68,3662400.0
2012-07-05 14:40:00,11.68,11.68,11.63,11.68,1577800.0,11.68,11.68,11.63,11.68,1577800.0
2012-07-05 14:50:00,11.68,11.68,11.61,11.63,1761200.0,11.68,11.68,11.61,11.63,1761200.0
2012-07-05 15:00:00,11.63,11.67,11.56,11.67,3234700.0,11.63,11.67,11.56,11.67,3234700.0
2012-07-05 15:10:00,11.67,11.72,11.63,11.66,2176300.0,11.67,11.72,11.63,11.66,2176300.0
2012-07-05 15:20:00,11.66,11.7,11.61,11.66,2017400.0,11.66,11.7,11.61,11.66,2017400.0
2012-07-05 15:30:00,11.67,11.67,11.63,11.65,1545600.0,11.67,11.67,11.63,11.65,1545600.0
2012-07-05 15:40:00,11.65,11.79,11.64,11.76,4751600.0,11.65,11.79,11.64,11.76,4751600.0
2012-07-05 15:50:00,11.76,11.76,11.66,11.67,4492600.0,11.76,11.76,11.66,11.67,4492600.0
2012-07-06 09:30:00,11.96,12.19,11.94,12.12,7282800.0,11.96,12.19,11.94,12.12,7282800.0
2012-07-06 09:40:00,12.12,12.2,11.9,11.94,6097700.0,12.12,12.2,11.9,11.94,6097700.0
2012-07-06 09:50:00,11.93,11.94,11.66,11.87,7059500.0,11.93,11.94,11.66,11.87,7059500.0
2012-07-06 10:00:00,11.87,11.9,11.75,11.8,2620100.0,11.87,11.9,11.75,11.8,2620100.0
2012-07-06 10:10:00,11.81,11.86,11.75,11.79,1876700.0,11.81,11.86,11.75,11.79,1876700.0
2012-07-06 10:20:00,11.78,11.9,11.75,11.84,2485000.0,11.78,11.9,11.75,11.84,2485000.0
2012-07-06 10:30:00,11.84,11.89,11.81,11.86,1739500.0,11.84,11.89,11.81,11.86,1739500.0
2012-07-06 10:40:00,11.86,11.89,11.86,11.86,1029000.0,11.86,11.89,11.86,11.86,1029000.0
2012-07-06 10:50:00,11.86,12.13,11.86,12.09,4242000.0,11.86,12.13,11.86,12.09,4242000.0
2012-07-06 11:00:00,12.1,12.11,12.0,12.08,1847300.0,12.1,12.11,12.0,12.08,1847300.0
2012-07-06 11:10:00,12.09,12.13,12.01,12.08,1988700.0,12.09,12.13,12.01,12.08,1988700.0
2012-07-06 11:20:00,12.08,12.08,11.99,11.99,1230600.0,12.08,12.08,11.99,11.99,1230600.0
2012-07-06 11:30:00,11.99,12.0,11.86,11.89,2051700.0,11.99,12.0,11.86,11.89,2051700.0
2012-07-06 11:40:00,11.9,11.9,11.8,11.82,2436000.0,11.9,11.9,11.8,11.82,2436000.0
2012-07-06 11:50:00,11.82,11.88,11.81,11.84,1683500.0,11.82,11.88,11.81,11.84,1683500.0
2012-07-06 12:00:00,11.84,11.87,11.8,11.87,1368500.0,11.84,11.87,11.8,11.87,1368500.0
2012-07-06 12:10:00,11.87,11.91,11.83,11.88,1979600.0,11.87,11.91,11.83,11.88,1979600.0
2012-07-06 12:20:00,11.88,11.89,11.86,11.87,338800.0,11.88,11.89,11.86,11.87,338800.0
2012-07-06 12:30:00,11.87,11.88,11.84,11.86,1219400.0,11.87,11.88,11.84,11.86,1219400.0
2012-07-06 12:40:00,11.86,11.89,11.85,11.89,527800.0,11.86,11.89,11.85,11.89,527800.0
2012-07-06 12:50:00,11.89,11.91,11.85,11.87,793800.0,11.89,11.91,11.85,11.87,793800.0
2012-07-06 13:00:00,11.87,11.87,11.75,11.79,1731100.0,11.87,11.87,11.75,11.79,1731100.0
2012-07-06 13:10:00,11.79,11.81,11.7,11.74,1502900.0,11.79,11.81,11.7,11.74,1502900.0
2012-07-06 13:20:00,11.74,11.75,11.58,11.6,2535400.0,11.74,11.75,11.58,11.6,2535400.0
2012-07-06 13:30:00,11.6,11.69,11.6,11.64,1692600.0,11.6,11.69,11.6,11.64,1692600.0
2012-07-06 13:40:00,11.65,11.66,11.55,11.57,1956500.0,11.65,11.66,11.55,11.57,1956500.0
2012-07-06 13:50:00,11.58,11.61,11.55,11.59,746200.0,11.58,11.61,11.55,11.59,746200.0
2012-07-06 14:00:00,11.59,11.63,11.57,11.58,1066800.0,11.59,11.63,11.57,11.58,1066800.0
2012-07-06 14:10:00,11.59,11.61,11.57,11.59,847000.0,11.59,11.61,11.57,11.59,847000.0
2012-07-06 14:20:00,11.59,11.6,11.52,11.53,1390200.0,11.59,11.6,11.52,11.53,1390200.0
2012-07-06 14:30:00,11.53,11.56,11.52,11.55,1080100.0,11.53,11.56,11.52,11.55,1080100.0
2012-07-06 14:40:00,11.55,11.55,11.46,11.49,1737400.0,11.55,11.55,11.46,11.49,1737400.0
2012-07-06 14:50:00,11.5,11.56,11.47,11.53,1899800.0,11.5,11.56,11.47,11.53,1899800.0
2012-07-06 15:00:00,11.53,11.57,11.51,11.54,1216600.0,11.53,11.57,11.51,11.54,1216600.0
2012-07-06 15:10:00,11.54,11.68,11.52,11.67,2452800.0,11.54,11.68,11.52,11.67,2452800.0
2012-07-06 15:20:00,11.67,11.75,11.64,11.69,2030000.0,11.67,11.75,11.64,11.69,2030000.0
2012-07-06 15:30:00,11.69,11.75,11.66,11.68,1859900.0,11.69,11.75,11.66,11.68,1859900.0
2012-07-06 15:40:00,11.69,11.73,11.67,11.69,1164100.0,11.69,11.73,11.67,11.69,1164100.0
2012-07-06 15:50:00,11.69,11.71,11.68,11.69,2274300.0,11.69,11.71,11.68,11.69,2274300.0
2012-07-09 09:30:00,11.85,11.87,11.7,11.73,2242800.0,11.85,11.87,11.7,11.73,2242800.0
2012-07-09 09:40:00,11.73,11.74,11.5,11.54,2506000.0,11.73,11.74,11.5,11.54,2506000.0
2012-07-09 09:50:00,11.54,11.63,11.49,11.52,1397200.0,11.54,11.63,11.49,11.52,1397200.0
2012-07-09 10:00:00,11.52,11.56,11.45,11.51,1311800.0,11.52,11.56,11.45,11.51,1311800.0
2012-07-09 10:10:00,11.51,11.65,11.5,11.56,1514100.0,11.51,11.65,11.5,11.56,1514100.0
2012-07-09 10:20:00,11.56,11.62,11.54,11.58,1339100.0,11.56,11.62,11.54,11.58,1339100.0
2012-07-09 10:30:00,11.58,11.61,11.55,11.61,704900.0,11.58,11.61,11.55,11.61,704900.0
2012-07-09 10:40:00,11.61,11.64,11.57,11.6,934500.0,11.61,11.64,11.57,11.6,934500.0
2012-07-09 10:50:00,11.6,11.61,11.53,11.58,1221500.0,11.6,11.61,11.53,11.58,1221500.0
2012-07-09 11:00:00,11.58,11.66,11.55,11.66,708400.0,11.58,11.66,11.55,11.66,708400.0
2012-07-09 11:10:00,11.66,11.75,11.62,11.69,1379700.0,11.66,11.75,11.62,11.69,1379700.0
2012-07-09 11:20:00,11.69,11.69,11.64,11.65,1061200.0,11.69,11.69,11.64,11.65,1061200.0
2012-07-09 11:30:00,11.66,11.67,11.61,11.65,489300.0,11.66,11.67,11.61,11.65,489300.0
2012-07-09 11:40:00,11.65,11.68,11.65,11.66,411600.0,11.65,11.68,11.65,11.66,411600.0
2012-07-09 11:50:00,11.65,11.66,11.59,11.61,693700.0,11.65,11.66,11.59,11.61,693700.0
2012-07-09 12:00:00,11.61,11.66,11.6,11.63,376600.0,11.61,11.66,11.6,11.63,376600.0
2012-07-09 12:10:00,11.64,11.7,11.63,11.68,696500.0,11.64,11.7,11.63,11.68,696500.0
2012-07-09 12:20:00,11.67,11.8,11.67,11.8,1330700.0,11.67,11.8,11.67,11.8,1330700.0
2012-07-09 12:30:00,11.8,11.88,11.8,11.82,1944600.0,11.8,11.88,11.8,11.82,1944600.0
2012-07-09 12:40:00,11.82,11.91,11.82,11.9,1304100.0,11.82,11.91,11.82,11.9,1304100.0
2012-07-09 12:50:00,11.89,11.99,11.89,11.93,1873200.0,11.89,11.99,11.89,11.93,1873200.0
2012-07-09 13:00:00,11.92,11.94,11.89,11.93,774900.0,11.92,11.94,11.89,11.93,774900.0
2012-07-09 13:10:00,11.93,11.98,11.91,11.93,842800.0,11.93,11.98,11.91,11.93,842800.0
2012-07-09 13:20:00,11.94,12.01,11.94,12.0,819700.0,11.94,12.01,11.94,12.0,819700.0
2012-07-09 13:30:00,12.0,12.03,11.96,12.0,1060500.0,12.0,12.03,11.96,12.0,1060500.0
2012-07-09 13:40:00,12.01,12.01,11.91,11.92,1117900.0,12.01,12.01,11.91,11.92,1117900.0
2012-07-09 13:50:00,11.91,11.95,11.88,11.9,1213100.0,11.91,11.95,11.88,11.9,1213100.0
2012-07-09 14:00:00,11.9,11.96,11.88,11.94,941500.0,11.9,11.96,11.88,11.94,941500.0
2012-07-09 14:10:00,11.93,11.96,11.9,11.92,473200.0,11.93,11.96,11.9,11.92,473200.0
2012-07-09 14:20:00,11.92,11.93,11.88,11.89,644700.0,11.92,11.93,11.88,11.89,644700.0
2012-07-09 14:30:00,11.89,11.93,11.86,11.91,851900.0,11.89,11.93,11.86,11.91,851900.0
2012-07-09 14:40:00,11.91,11.92,11.84,11.85,784000.0,11.91,11.92,11.84,11.85,784000.0
2012-07-09 14:50:00,11.85,11.88,11.83,11.86,753900.0,11.85,11.88,11.83,11.86,753900.0
2012-07-09 15:00:00,11.85,11.89,11.84,11.87,599200.0,11.85,11.89,11.84,11.87,599200.0
2012-07-09 15:10:00,11.87,11.91,11.85,11.91,640500.0,11.87,11.91,11.85,11.91,640500.0
2012-07-09 15:20:00,11.91,11.93,11.88,11.9,668500.0,11.91,11.93,11.88,11.9,668500.0
2012-07-09 15:30:00,11.91,11.92,11.88,11.89,668500.0,11.91,11.92,11.88,11.89,668500.0
2012-07-09 15:40:00,11.89,11.9,11.84,11.88,970900.0,11.89,11.9,11.84,11.88,970900.0
2012-07-09 15:50:00,11.88,11.89,11.84,11.86,2413600.0,11.88,11.89,11.84,11.86,2413600.0
2012-07-10 09:30:00,11.95,11.97,11.72,11.8,2045400.0,11.95,11.97,11.72,11.8,2045400.0
2012-07-10 09:40:00,11.81,11.84,11.69,11.7,1234800.0,11.81,11.84,11.69,11.7,1234800.0
2012-07-10 09:50:00,11.7,11.79,11.69,11.73,1146600.0,11.7,11.79,11.69,11.73,1146600.0
2012-07-10 10:00:00,11.73,11.81,11.7,11.72,1032500.0,11.73,11.81,11.7,11.72,1032500.0
2012-07-10 10:10:00,11.72,11.76,11.7,11.7,803600.0,11.72,11.76,11.7,11.7,803600.0
2012-07-10 10:20:00,11.7,11.7,11.64,11.67,1008700.0,11.7,11.7,11.64,11.67,1008700.0
2012-07-10 10:30:00,11.66,11.68,11.54,11.55,1845200.0,11.66,11.68,11.54,11.55,1845200.0
2012-07-10 10:40:00,11.55,11.58,11.49,11.54,1479800.0,11.55,11.58,11.49,11.54,1479800.0
2012-07-10 10:50:00,11.55,11.64,11.54,11.63,1347500.0,11.55,11.64,11.54,11.63,1347500.0
2012-07-10 11:00:00,11.63,11.66,11.57,11.58,844200.0,11.63,11.66,11.57,11.58,844200.0
2012-07-10 11:10:00,11.57,11.61,11.54,11.56,839300.0,11.57,11.61,11.54,11.56,839300.0
2012-07-10 11:20:00,11.57,11.66,11.56,11.63,1056300.0,11.57,11.66,11.56,11.63,1056300.0
2012-07-10 11:30:00,11.63,11.66,11.61,11.63,680400.0,11.63,11.66,11.61,11.63,680400.0
2012-07-10 11:40:00,11.63,11.66,11.61,11.63,462000.0,11.63,11.66,11.61,11.63,462000.0
2012-07-10 11:50:00,11.63,11.64,11.61,11.62,322000.0,11.63,11.64,11.61,11.62,322000.0
2012-07-10 12:00:00,11.62,11.66,11.61,11.64,383600.0,11.62,11.66,11.61,11.64,383600.0
2012-07-10 12:10:00,11.63,11.65,11.61,11.63,425600.0,11.63,11.65,11.61,11.63,425600.0
2012-07-10 12:20:00,11.64,11.65,11.62,11.64,347900.0,11.64,11.65,11.62,11.64,347900.0
2012-07-10 12:30:00,11.64,11.68,11.63,11.66,373100.0,11.64,11.68,11.63,11.66,373100.0
2012-07-10 12:40:00,11.67,11.69,11.63,11.66,765800.0,11.67,11.69,11.63,11.66,765800.0
2012-07-10 12:50:00,11.66,11.7,11.66,11.69,881300.0,11.66,11.7,11.66,11.69,881300.0
2012-07-10 13:00:00,11.69,11.69,11.66,11.67,533400.0,11.69,11.69,11.66,11.67,533400.0
2012-07-10 13:10:00,11.67,11.67,11.63,11.66,534100.0,11.67,11.67,11.63,11.66,534100.0
2012-07-10 13:20:00,11.66,11.66,11.57,11.59,718200.0,11.66,11.66,11.57,11.59,718200.0
2012-07-10 13:30:00,11.59,11.59,11.55,11.55,735700.0,11.59,11.59,11.55,11.55,735700.0
2012-07-10 13:40:00,11.56,11.58,11.54,11.55,410200.0,11.56,11.58,11.54,11.55,410200.0
2012-07-10 13:50:00,11.55,11.57,11.5,11.51,802900.0,11.55,11.57,11.5,11.51,802900.0
2012-07-10 14:00:00,11.51,11.53,11.49,11.5,545300.0,11.51,11.53,11.49,11.5,545300.0
2012-07-10 14:10:00,11.51,11.52,11.47,11.48,679000.0,11.51,11.52,11.47,11.48,679000.0
2012-07-10 14:20:00,11.48,11.5,11.47,11.48,685300.0,11.48,11.5,11.47,11.48,685300.0
2012-07-10 14:30:00,11.47,11.48,11.45,11.46,549500.0,11.47,11.48,11.45,11.46,549500.0
2012-07-10 14:40:00,11.46,11.48,11.44,11.45,529900.0,11.46,11.48,11.44,11.45,529900.0
2012-07-10 14:50:00,11.45,11.52,11.43,11.49,1552600.0,11.45,11.52,11.43,11.49,1552600.0
2012-07-10 15:00:00,11.49,11.53,11.48,11.48,636300.0,11.49,11.53,11.48,11.48,636300.0
2012-07-10 15:10:00,11.48,11.48,11.44,11.47,591500.0,11.48,11.48,11.44,11.47,591500.0
2012-07-10 15:20:00,11.47,11.48,11.36,11.38,1536500.0,11.47,11.48,11.36,11.38,1536500.0
2012-07-10 15:30:00,11.38,11.42,11.37,11.39,1135400.0,11.38,11.42,11.37,11.39,1135400.0
2012-07-10 15:40:00,11.38,11.45,11.38,11.43,1089900.0,11.38,11.45,11.38,11.43,1089900.0
2012-07-10 15:50:00,11.43,11.48,11.43,11.46,1444100.0,11.43,11.48,11.43,11.46,1444100.0
2012-07-11 09:30:00,11.44,11.73,11.41,11.57,1855700.0,11.44,11.73,11.41,11.57,1855700.0
2012-07-11 09:40:00,11.57,11.76,11.57,11.73,1953700.0,11.57,11.76,11.57,11.73,1953700.0
2012-07-11 09:50:00,11.74,11.84,11.69,11.83,1600200.0,11.74,11.84,11.69,11.83,1600200.0
2012-07-11 10:00:00,11.83,12.12,11.83,12.02,5516000.0,11.83,12.12,11.83,12.02,5516000.0
2012-07-11 10:10:00,12.01,12.07,11.92,11.96,2226700.0,12.01,12.07,11.92,11.96,2226700.0
2012-07-11 10:20:00,11.96,12.07,11.95,11.98,1259300.0,11.96,12.07,11.95,11.98,1259300.0
2012-07-11 10:30:00,11.98,11.99,11.86,11.88,1845200.0,11.98,11.99,11.86,11.88,1845200.0
2012-07-11 10:40:00,11.88,11.94,11.8,11.94,1912400.0,11.88,11.94,11.8,11.94,1912400.0
2012-07-11 10:50:00,11.94,11.94,11.89,11.93,655900.0,11.94,11.94,11.89,11.93,655900.0
2012-07-11 11:00:00,11.93,12.01,11.88,11.99,1059100.0,11.93,12.01,11.88,11.99,1059100.0
2012-07-11 11:10:00,11.99,12.0,11.9,11.91,582400.0,11.99,12.0,11.9,11.91,582400.0
2012-07-11 11:20:00,11.91,11.93,11.87,11.88,650300.0,11.91,11.93,11.87,11.88,650300.0
2012-07-11 11:30:00,11.89,12.04,11.87,12.03,942900.0,11.89,12.04,11.87,12.03,942900.0
2012-07-11 11:40:00,12.04,12.04,11.97,11.99,547400.0,12.04,12.04,11.97,11.99,547400.0
2012-07-11 11:50:00,11.99,12.04,11.99,11.99,541800.0,11.99,12.04,11.99,11.99,541800.0
2012-07-11 12:00:00,11.99,12.03,11.98,12.0,489300.0,11.99,12.03,11.98,12.0,489300.0
2012-07-11 12:10:00,11.98,12.0,11.92,11.95,540400.0,11.98,12.0,11.92,11.95,540400.0
2012-07-11 12:20:00,11.95,12.0,11.95,11.99,302400.0,11.95,12.0,11.95,11.99,302400.0
2012-07-11 12:30:00,12.0,12.0,11.97,12.0,235900.0,12.0,12.0,11.97,12.0,235900.0
2012-07-11 12:40:00,11.99,12.03,11.99,12.03,574000.0,11.99,12.03,11.99,12.03,574000.0
2012-07-11 12:50:00,12.03,12.06,11.98,12.01,634900.0,12.03,12.06,11.98,12.01,634900.0
2012-07-11 13:00:00,12.0,12.0,11.93,11.96,550200.0,12.0,12.0,11.93,11.96,550200.0
2012-07-11 13:10:00,11.96,11.97,11.9,11.9,564200.0,11.96,11.97,11.9,11.9,564200.0
2012-07-11 13:20:00,11.9,11.92,11.84,11.84,769300.0,11.9,11.92,11.84,11.84,769300.0
2012-07-11 13:30:00,11.83,11.89,11.79,11.87,950600.0,11.83,11.89,11.79,11.87,950600.0
2012-07-11 13:40:00,11.86,11.93,11.86,11.91,512400.0,11.86,11.93,11.86,11.91,512400.0
2012-07-11 13:50:00,11.92,11.96,11.83,11.89,602000.0,11.92,11.96,11.83,11.89,602000.0
2012-07-11 14:00:00,11.89,11.92,11.74,11.81,1392300.0,11.89,11.92,11.74,11.81,1392300.0
2012-07-11 14:10:00,11.8,11.87,11.79,11.85,844900.0,11.8,11.87,11.79,11.85,844900.0
2012-07-11 14:20:00,11.82,11.83,11.72,11.77,681800.0,11.82,11.83,11.72,11.77,681800.0
2012-07-11 14:30:00,11.77,11.8,11.74,11.77,343000.0,11.77,11.8,11.74,11.77,343000.0
2012-07-11 14:40:00,11.77,11.83,11.77,11.81,461300.0,11.77,11.83,11.77,11.81,461300.0
2012-07-11 14:50:00,11.81,11.82,11.78,11.8,233100.0,11.81,11.82,11.78,11.8,233100.0
2012-07-11 15:00:00,11.8,11.9,11.79,11.84,756000.0,11.8,11.9,11.79,11.84,756000.0
2012-07-11 15:10:00,11.84,11.84,11.75,11.79,928900.0,11.84,11.84,11.75,11.79,928900.0
2012-07-11 15:20:00,11.78,11.82,11.73,11.74,637700.0,11.78,11.82,11.73,11.74,637700.0
2012-07-11 15:30:00,11.74,11.76,11.67,11.71,1167600.0,11.74,11.76,11.67,11.71,1167600.0
2012-07-11 15:40:00,11.71,11.77,11.63,11.66,1759100.0,11.71,11.77,11.63,11.66,1759100.0
2012-07-11 15:50:00,11.67,11.71,11.61,11.66,2714600.0,11.67,11.71,11.61,11.66,2714600.0
2012-07-12 09:30:00,11.65,11.8,11.55,11.62,2046800.0,11.65,11.8,11.55,11.62,2046800.0
2012-07-12 09:40:00,11.61,11.71,11.5,11.57,1413300.0,11.61,11.71,11.5,11.57,1413300.0
2012-07-12 09:50:00,11.57,11.65,11.52,11.6,706300.0,11.57,11.65,11.52,11.6,706300.0
2012-07-12 10:00:00,11.6,11.66,11.56,11.6,812000.0,11.6,11.66,11.56,11.6,812000.0
2012-07-12 10:10:00,11.61,11.62,11.57,11.58,749000.0,11.61,11.62,11.57,11.58,749000.0
2012-07-12 10:20:00,11.58,11.59,11.54,11.57,677600.0,11.58,11.59,11.54,11.57,677600.0
2012-07-12 10:30:00,11.56,11.69,11.56,11.66,1048600.0,11.56,11.69,11.56,11.66,1048600.0
2012-07-12 10:40:00,11.67,11.75,11.64,11.7,1764700.0,11.67,11.75,11.64,11.7,1764700.0
2012-07-12 10:50:00,11.7,11.72,11.64,11.71,662900.0,11.7,11.72,11.64,11.71,662900.0
2012-07-12 11:00:00,11.7,11.84,11.7,11.79,1190000.0,11.7,11.84,11.7,11.79,1190000.0
2012-07-12 11:10:00,11.79,11.82,11.73,11.8,1017800.0,11.79,11.82,11.73,11.8,1017800.0
2012-07-12 11:20:00,11.8,11.84,11.79,11.81,772800.0,11.8,11.84,11.79,11.81,772800.0
2012-07-12 11:30:00,11.81,11.81,11.75,11.79,966000.0,11.81,11.81,11.75,11.79,966000.0
2012-07-12 11:40:00,11.78,11.83,11.76,11.83,396200.0,11.78,11.83,11.76,11.83,396200.0
2012-07-12 11:50:00,11.82,11.85,11.79,11.84,690200.0,11.82,11.85,11.79,11.84,690200.0
2012-07-12 12:00:00,11.83,11.85,11.79,11.79,441700.0,11.83,11.85,11.79,11.79,441700.0
2012-07-12 12:10:00,11.8,11.82,11.78,11.82,404600.0,11.8,11.82,11.78,11.82,404600.0
2012-07-12 12:20:00,11.82,11.84,11.8,11.83,475300.0,11.82,11.84,11.8,11.83,475300.0
2012-07-12 12:30:00,11.83,11.88,11.83,11.87,743400.0,11.83,11.88,11.83,11.87,743400.0
2012-07-12 12:40:00,11.87,11.96,11.87,11.92,1080100.0,11.87,11.96,11.87,11.92,1080100.0
2012-07-12 12:50:00,11.92,11.96,11.9,11.94,590100.0,11.92,11.96,11.9,11.94,590100.0
2012-07-12 13:00:00,11.94,12.03,11.94,12.01,1401400.0,11.94,12.03,11.94,12.01,1401400.0
2012-07-12 13:10:00,12.01,12.05,12.0,12.04,1064000.0,12.01,12.05,12.0,12.04,1064000.0
2012-07-12 13:20:00,12.05,12.1,12.05,12.06,1650600.0,12.05,12.1,12.05,12.06,1650600.0
2012-07-12 13:30:00,12.07,12.1,12.03,12.04,744800.0,12.07,12.1,12.03,12.04,744800.0
2012-07-12 13:40:00,12.04,12.11,12.04,12.07,1299200.0,12.04,12.11,12.04,12.07,1299200.0
2012-07-12 13:50:00,12.08,12.08,11.97,12.01,1411900.0,12.08,12.08,11.97,12.01,1411900.0
2012-07-12 14:00:00,12.01,12.07,11.98,12.07,805000.0,12.01,12.07,11.98,12.07,805000.0
2012-07-12 14:10:00,12.07,12.09,11.98,11.99,844900.0,12.07,12.09,11.98,11.99,844900.0
2012-07-12 14:20:00,12.0,12.02,11.97,12.0,886200.0,12.0,12.02,11.97,12.0,886200.0
2012-07-12 14:30:00,12.0,12.03,11.99,12.03,451500.0,12.0,12.03,11.99,12.03,451500.0
2012-07-12 14:40:00,12.02,12.04,12.0,12.01,335300.0,12.02,12.04,12.0,12.01,335300.0
2012-07-12 14:50:00,12.01,12.06,12.0,12.06,424900.0,12.01,12.06,12.0,12.06,424900.0
2012-07-12 15:00:00,12.06,12.12,12.05,12.11,1286600.0,12.06,12.12,12.05,12.11,1286600.0
2012-07-12 15:10:00,12.11,12.21,12.11,12.14,2712500.0,12.11,12.21,12.11,12.14,2712500.0
2012-07-12 15:20:00,12.14,12.19,12.12,12.15,1019200.0,12.14,12.19,12.12,12.15,1019200.0
2012-07-12 15:30:00,12.15,12.18,12.07,12.08,1323700.0,12.15,12.18,12.07,12.08,1323700.0
2012-07-12 15:40:00,12.08,12.17,12.08,12.12,1110200.0,12.08,12.17,12.08,12.12,1110200.0
2012-07-12 15:50:00,12.13,12.19,12.09,12.15,2650200.0,12.13,12.19,12.09,12.15,2650200.0
2012-07-13 09:30:00,12.25,12.38,12.14,12.16,4146800.0,12.25,12.38,12.14,12.16,4146800.0
2012-07-13 09:40:00,12.16,12.23,12.11,12.18,2520000.0,12.16,12.23,12.11,12.18,2520000.0
2012-07-13 09:50:00,12.17,12.19,12.07,12.18,1781500.0,12.17,12.19,12.07,12.18,1781500.0
2012-07-13 10:00:00,12.18,12.28,12.15,12.22,1826300.0,12.18,12.28,12.15,12.22,1826300.0
2012-07-13 10:10:00,12.23,12.25,12.15,12.17,1074500.0,12.23,12.25,12.15,12.17,1074500.0
2012-07-13 10:20:00,12.17,12.19,12.11,12.12,993300.0,12.17,12.19,12.11,12.12,993300.0
2012-07-13 10:30:00,12.13,12.18,12.07,12.07,1211000.0,12.13,12.18,12.07,12.07,1211000.0
2012-07-13 10:40:00,12.09,12.11,12.0,12.06,2296000.0,12.09,12.11,12.0,12.06,2296000.0
2012-07-13 10:50:00,12.06,12.09,12.04,12.08,1904000.0,12.06,12.09,12.04,12.08,1904000.0
2012-07-13 11:00:00,12.08,12.08,12.03,12.06,508900.0,12.08,12.08,12.03,12.06,508900.0
2012-07-13 11:10:00,12.06,12.13,12.03,12.11,931000.0,12.06,12.13,12.03,12.11,931000.0
2012-07-13 11:20:00,12.12,12.12,12.02,12.03,1079400.0,12.12,12.12,12.02,12.03,1079400.0
2012-07-13 11:30:00,12.03,12.09,11.99,12.0,927500.0,12.03,12.09,11.99,12.0,927500.0
2012-07-13 11:40:00,12.0,12.06,11.99,12.03,593600.0,12.0,12.06,11.99,12.03,593600.0
2012-07-13 11:50:00,12.02,12.07,12.0,12.04,583800.0,12.02,12.07,12.0,12.04,583800.0
2012-07-13 12:00:00,12.05,12.1,12.04,12.08,427000.0,12.05,12.1,12.04,12.08,427000.0
2012-07-13 12:10:00,12.09,12.14,12.08,12.1,1231300.0,12.09,12.14,12.08,12.1,1231300.0
2012-07-13 12:20:00,12.1,12.14,12.07,12.14,450800.0,12.1,12.14,12.07,12.14,450800.0
2012-07-13 12:30:00,12.14,12.18,12.12,12.17,600600.0,12.14,12.18,12.12,12.17,600600.0
2012-07-13 12:40:00,12.18,12.2,12.12,12.15,801500.0,12.18,12.2,12.12,12.15,801500.0
2012-07-13 12:50:00,12.15,12.15,12.12,12.14,367500.0,12.15,12.15,12.12,12.14,367500.0
2012-07-13 13:00:00,12.13,12.14,12.09,12.1,480900.0,12.13,12.14,12.09,12.1,480900.0
2012-07-13 13:10:00,12.09,12.11,12.07,12.08,667100.0,12.09,12.11,12.07,12.08,667100.0
2012-07-13 13:20:00,12.08,12.08,12.02,12.04,655900.0,12.08,12.08,12.02,12.04,655900.0
2012-07-13 13:30:00,12.04,12.07,12.04,12.04,297500.0,12.04,12.07,12.04,12.04,297500.0
2012-07-13 13:40:00,12.05,12.09,12.04,12.08,286300.0,12.05,12.09,12.04,12.08,286300.0
2012-07-13 13:50:00,12.07,12.1,12.06,12.09,224700.0,12.07,12.1,12.06,12.09,224700.0
2012-07-13 14:00:00,12.09,12.09,12.04,12.06,297500.0,12.09,12.09,12.04,12.06,297500.0
2012-07-13 14:10:00,12.06,12.08,12.04,12.08,882000.0,12.06,12.08,12.04,12.08,882000.0
2012-07-13 14:20:00,12.07,12.09,12.07,12.09,257600.0,12.07,12.09,12.07,12.09,257600.0
2012-07-13 14:30:00,12.08,12.11,12.08,12.1,436800.0,12.08,12.11,12.08,12.1,436800.0
2012-07-13 14:40:00,12.11,12.16,12.11,12.13,563500.0,12.11,12.16,12.11,12.13,563500.0
2012-07-13 14:50:00,12.13,12.13,12.1,12.11,218400.0,12.13,12.13,12.1,12.11,218400.0
2012-07-13 15:00:00,12.11,12.17,12.11,12.16,741300.0,12.11,12.17,12.11,12.16,741300.0
2012-07-13 15:10:00,12.16,12.19,12.14,12.16,806400.0,12.16,12.19,12.14,12.16,806400.0
2012-07-13 15:20:00,12.17,12.18,12.14,12.15,541800.0,12.17,12.18,12.14,12.15,541800.0
2012-07-13 15:30:00,12.16,12.16,12.12,12.13,868000.0,12.16,12.16,12.12,12.13,868000.0
2012-07-13 15:40:00,12.13,12.15,12.11,12.12,917700.0,12.13,12.15,12.11,12.12,917700.0
2012-07-13 15:50:00,12.13,12.14,12.12,12.13,1855700.0,12.13,12.14,12.12,12.13,1855700.0
2012-07-16 09:30:00,12.16,12.22,12.04,12.11,1113700.0,12.16,12.22,12.04,12.11,1113700.0
2012-07-16 09:40:00,12.09,12.11,11.95,11.98,1178100.0,12.09,12.11,11.95,11.98,1178100.0
2012-07-16 09:50:00,11.96,11.97,11.86,11.88,1356600.0,11.96,11.97,11.86,11.88,1356600.0
2012-07-16 10:00:00,11.88,11.89,11.81,11.81,1315300.0,11.88,11.89,11.81,11.81,1315300.0
2012-07-16 10:10:00,11.82,11.9,11.8,11.9,1205400.0,11.82,11.9,11.8,11.9,1205400.0
2012-07-16 10:20:00,11.89,11.98,11.89,11.9,1214500.0,11.89,11.98,11.89,11.9,1214500.0
2012-07-16 10:30:00,11.9,11.92,11.88,11.91,546000.0,11.9,11.92,11.88,11.91,546000.0
2012-07-16 10:40:00,11.91,11.93,11.87,11.92,879900.0,11.91,11.93,11.87,11.92,879900.0
2012-07-16 10:50:00,11.91,11.94,11.86,11.89,704900.0,11.91,11.94,11.86,11.89,704900.0
2012-07-16 11:00:00,11.88,11.89,11.87,11.88,288400.0,11.88,11.89,11.87,11.88,288400.0
2012-07-16 11:10:00,11.89,11.96,11.89,11.95,543200.0,11.89,11.96,11.89,11.95,543200.0
2012-07-16 11:20:00,11.94,11.96,11.89,11.9,407400.0,11.94,11.96,11.89,11.9,407400.0
2012-07-16 11:30:00,11.9,11.91,11.87,11.88,432600.0,11.9,11.91,11.87,11.88,432600.0
2012-07-16 11:40:00,11.89,11.89,11.86,11.88,287000.0,11.89,11.89,11.86,11.88,287000.0
2012-07-16 11:50:00,11.88,11.91,11.86,11.9,1043000.0,11.88,11.91,11.86,11.9,1043000.0
2012-07-16 12:00:00,11.9,11.93,11.89,11.92,241500.0,11.9,11.93,11.89,11.92,241500.0
2012-07-16 12:10:00,11.92,11.93,11.89,11.89,186900.0,11.92,11.93,11.89,11.89,186900.0
2012-07-16 12:20:00,11.9,11.9,11.88,11.89,129500.0,11.9,11.9,11.88,11.89,129500.0
2012-07-16 12:30:00,11.89,11.9,11.83,11.83,393400.0,11.89,11.9,11.83,11.83,393400.0
2012-07-16 12:40:00,11.83,11.86,11.83,11.86,295400.0,11.83,11.86,11.83,11.86,295400.0
2012-07-16 12:50:00,11.85,11.87,11.85,11.87,196000.0,11.85,11.87,11.85,11.87,196000.0
2012-07-16 13:00:00,11.86,11.88,11.85,11.85,158900.0,11.86,11.88,11.85,11.85,158900.0
2012-07-16 13:10:00,11.85,11.86,11.84,11.85,135100.0,11.85,11.86,11.84,11.85,135100.0
2012-07-16 13:20:00,11.86,11.9,11.84,11.89,339500.0,11.86,11.9,11.84,11.89,339500.0
2012-07-16 13:30:00,11.89,11.93,11.89,11.9,278600.0,11.89,11.93,11.89,11.9,278600.0
2012-07-16 13:40:00,11.9,11.97,11.89,11.92,419300.0,11.9,11.97,11.89,11.92,419300.0
2012-07-16 13:50:00,11.93,11.94,11.91,11.92,130200.0,11.93,11.94,11.91,11.92,130200.0
2012-07-16 14:00:00,11.92,11.94,11.92,11.92,158200.0,11.92,11.94,11.92,11.92,158200.0
2012-07-16 14:10:00,11.93,11.94,11.89,11.9,305900.0,11.93,11.94,11.89,11.9,305900.0
2012-07-16 14:20:00,11.91,11.91,11.89,11.89,109200.0,11.91,11.91,11.89,11.89,109200.0
2012-07-16 14:30:00,11.9,11.91,11.87,11.87,473200.0,11.9,11.91,11.87,11.87,473200.0
2012-07-16 14:40:00,11.88,11.89,11.87,11.88,179900.0,11.88,11.89,11.87,11.88,179900.0
2012-07-16 14:50:00,11.87,11.89,11.86,11.87,245700.0,11.87,11.89,11.86,11.87,245700.0
2012-07-16 15:00:00,11.88,11.91,11.88,11.89,320600.0,11.88,11.91,11.88,11.89,320600.0
2012-07-16 15:10:00,11.89,11.92,11.89,11.91,317800.0,11.89,11.92,11.89,11.91,317800.0
2012-07-16 15:20:00,11.91,11.92,11.88,11.89,206500.0,11.91,11.92,11.88,11.89,206500.0
2012-07-16 15:30:00,11.89,11.9,11.86,11.86,429100.0,11.89,11.9,11.86,11.86,429100.0
2012-07-16 15:40:00,11.87,11.87,11.84,11.86,639800.0,11.87,11.87,11.84,11.86,639800.0
2012-07-16 15:50:00,11.85,11.87,11.84,11.86,1139600.0,11.85,11.87,11.84,11.86,1139600.0
2012-07-17 09:30:00,11.89,11.93,11.68,11.78,1976800.0,11.89,11.93,11.68,11.78,1976800.0
2012-07-17 09:40:00,11.78,11.8,11.7,11.77,1332800.0,11.78,11.8,11.7,11.77,1332800.0
2012-07-17 09:50:00,11.77,11.78,11.69,11.78,604800.0,11.77,11.78,11.69,11.78,604800.0
2012-07-17 10:00:00,11.78,11.79,11.62,11.65,1150800.0,11.78,11.79,11.62,11.65,1150800.0
2012-07-17 10:10:00,11.65,11.67,11.62,11.65,613200.0,11.65,11.67,11.62,11.65,613200.0
2012-07-17 10:20:00,11.64,11.66,11.6,11.61,484400.0,11.64,11.66,11.6,11.61,484400.0
2012-07-17 10:30:00,11.61,11.64,11.54,11.56,634900.0,11.61,11.64,11.54,11.56,634900.0
2012-07-17 10:40:00,11.56,11.58,11.52,11.58,893900.0,11.56,11.58,11.52,11.58,893900.0
2012-07-17 10:50:00,11.57,11.59,11.54,11.59,1306200.0,11.57,11.59,11.54,11.59,1306200.0
2012-07-17 11:00:00,11.58,11.61,11.56,11.57,745500.0,11.58,11.61,11.56,11.57,745500.0
2012-07-17 11:10:00,11.57,11.59,11.56,11.56,372400.0,11.57,11.59,11.56,11.56,372400.0
2012-07-17 11:20:00,11.57,11.59,11.54,11.55,403200.0,11.57,11.59,11.54,11.55,403200.0
2012-07-17 11:30:00,11.56,11.63,11.55,11.6,653800.0,11.56,11.63,11.55,11.6,653800.0
2012-07-17 11:40:00,11.6,11.63,11.59,11.61,456400.0,11.6,11.63,11.59,11.61,456400.0
2012-07-17 11:50:00,11.61,11.63,11.6,11.61,435400.0,11.61,11.63,11.6,11.61,435400.0
2012-07-17 12:00:00,11.61,11.63,11.6,11.61,638400.0,11.61,11.63,11.6,11.61,638400.0
2012-07-17 12:10:00,11.62,11.64,11.59,11.61,447300.0,11.62,11.64,11.59,11.61,447300.0
2012-07-17 12:20:00,11.62,11.64,11.59,11.59,476700.0,11.62,11.64,11.59,11.59,476700.0
2012-07-17 12:30:00,11.6,11.62,11.6,11.61,367500.0,11.6,11.62,11.6,11.61,367500.0
2012-07-17 12:40:00,11.61,11.62,11.6,11.61,254800.0,11.61,11.62,11.6,11.61,254800.0
2012-07-17 12:50:00,11.61,11.61,11.58,11.59,382200.0,11.61,11.61,11.58,11.59,382200.0
2012-07-17 13:00:00,11.58,11.61,11.58,11.61,189000.0,11.58,11.61,11.58,11.61,189000.0
2012-07-17 13:10:00,11.61,11.76,11.6,11.74,1665300.0,11.61,11.76,11.6,11.74,1665300.0
2012-07-17 13:20:00,11.74,11.8,11.72,11.79,886900.0,11.74,11.8,11.72,11.79,886900.0
2012-07-17 13:30:00,11.79,11.8,11.76,11.79,471800.0,11.79,11.8,11.76,11.79,471800.0
2012-07-17 13:40:00,11.79,11.79,11.72,11.76,525000.0,11.79,11.79,11.72,11.76,525000.0
2012-07-17 13:50:00,11.77,11.77,11.71,11.72,652400.0,11.77,11.77,11.71,11.72,652400.0
2012-07-17 14:00:00,11.73,11.74,11.71,11.72,437500.0,11.73,11.74,11.71,11.72,437500.0
2012-07-17 14:10:00,11.71,11.74,11.7,11.73,262500.0,11.71,11.74,11.7,11.73,262500.0
2012-07-17 14:20:00,11.72,11.75,11.67,11.71,354200.0,11.72,11.75,11.67,11.71,354200.0
2012-07-17 14:30:00,11.71,11.72,11.67,11.69,597800.0,11.71,11.72,11.67,11.69,597800.0
2012-07-17 14:40:00,11.7,11.72,11.59,11.62,1052100.0,11.7,11.72,11.59,11.62,1052100.0
2012-07-17 14:50:00,11.63,11.75,11.61,11.74,1140300.0,11.63,11.75,11.61,11.74,1140300.0
2012-07-17 15:00:00,11.74,11.75,11.69,11.71,806400.0,11.74,11.75,11.69,11.71,806400.0
2012-07-17 15:10:00,11.71,11.74,11.69,11.72,387800.0,11.71,11.74,11.69,11.72,387800.0
2012-07-17 15:20:00,11.72,11.74,11.68,11.69,570500.0,11.72,11.74,11.68,11.69,570500.0
2012-07-17 15:30:00,11.68,11.71,11.68,11.69,476000.0,11.68,11.71,11.68,11.69,476000.0
2012-07-17 15:40:00,11.69,11.71,11.64,11.66,627900.0,11.69,11.71,11.64,11.66,627900.0
2012-07-17 15:50:00,11.66,11.69,11.66,11.68,1235500.0,11.66,11.69,11.66,11.68,1235500.0
2012-07-18 09:30:00,11.61,11.66,11.57,11.64,1071700.0,11.61,11.66,11.57,11.64,1071700.0
2012-07-18 09:40:00,11.64,11.82,11.63,11.76,1703800.0,11.64,11.82,11.63,11.76,1703800.0
2012-07-18 09:50:00,11.76,11.84,11.74,11.76,873600.0,11.76,11.84,11.74,11.76,873600.0
2012-07-18 10:00:00,11.76,11.79,11.7,11.71,849100.0,11.76,11.79,11.7,11.71,849100.0
2012-07-18 10:10:00,11.71,11.72,11.65,11.65,780500.0,11.71,11.72,11.65,11.65,780500.0
2012-07-18 10:20:00,11.65,11.66,11.63,11.65,537600.0,11.65,11.66,11.63,11.65,537600.0
2012-07-18 10:30:00,11.65,11.7,11.65,11.69,744800.0,11.65,11.7,11.65,11.69,744800.0
2012-07-18 10:40:00,11.69,11.72,11.69,11.71,478800.0,11.69,11.72,11.69,11.71,478800.0
2012-07-18 10:50:00,11.7,11.71,11.65,11.65,610400.0,11.7,11.71,11.65,11.65,610400.0
2012-07-18 11:00:00,11.66,11.68,11.64,11.68,501900.0,11.66,11.68,11.64,11.68,501900.0
2012-07-18 11:10:00,11.68,11.72,11.67,11.72,324100.0,11.68,11.72,11.67,11.72,324100.0
2012-07-18 11:20:00,11.72,11.73,11.71,11.72,385700.0,11.72,11.73,11.71,11.72,385700.0
2012-07-18 11:30:00,11.72,11.74,11.71,11.74,474600.0,11.72,11.74,11.71,11.74,474600.0
2012-07-18 11:40:00,11.74,11.78,11.73,11.78,490000.0,11.74,11.78,11.73,11.78,490000.0
2012-07-18 11:50:00,11.78,11.78,11.71,11.71,552300.0,11.78,11.78,11.71,11.71,552300.0
2012-07-18 12:00:00,11.72,11.76,11.72,11.75,371700.0,11.72,11.76,11.72,11.75,371700.0
2012-07-18 12:10:00,11.75,11.76,11.69,11.73,652400.0,11.75,11.76,11.69,11.73,652400.0
2012-07-18 12:20:00,11.74,11.75,11.72,11.72,335300.0,11.74,11.75,11.72,11.72,335300.0
2012-07-18 12:30:00,11.72,11.73,11.7,11.71,403200.0,11.72,11.73,11.7,11.71,403200.0
2012-07-18 12:40:00,11.72,11.73,11.71,11.72,312200.0,11.72,11.73,11.71,11.72,312200.0
2012-07-18 12:50:00,11.72,11.73,11.72,11.72,172900.0,11.72,11.73,11.72,11.72,172900.0
2012-07-18 13:00:00,11.72,11.73,11.71,11.72,224700.0,11.72,11.73,11.71,11.72,224700.0
2012-07-18 13:10:00,11.73,11.73,11.7,11.71,233800.0,11.73,11.73,11.7,11.71,233800.0
2012-07-18 13:20:00,11.71,11.71,11.7,11.71,210700.0,11.71,11.71,11.7,11.71,210700.0
2012-07-18 13:30:00,11.71,11.71,11.67,11.69,459900.0,11.71,11.71,11.67,11.69,459900.0
2012-07-18 13:40:00,11.69,11.71,11.69,11.71,269500.0,11.69,11.71,11.69,11.71,269500.0
2012-07-18 13:50:00,11.71,11.71,11.65,11.66,369600.0,11.71,11.71,11.65,11.66,369600.0
2012-07-18 14:00:00,11.66,11.67,11.65,11.65,381500.0,11.66,11.67,11.65,11.65,381500.0
2012-07-18 14:10:00,11.66,11.66,11.61,11.62,510300.0,11.66,11.66,11.61,11.62,510300.0
2012-07-18 14:20:00,11.62,11.63,11.6,11.61,331100.0,11.62,11.63,11.6,11.61,331100.0
2012-07-18 14:30:00,11.61,11.62,11.56,11.57,478100.0,11.61,11.62,11.56,11.57,478100.0
2012-07-18 14:40:00,11.57,11.58,11.53,11.56,589400.0,11.57,11.58,11.53,11.56,589400.0
2012-07-18 14:50:00,11.56,11.59,11.55,11.59,352800.0,11.56,11.59,11.55,11.59,352800.0
2012-07-18 15:00:00,11.59,11.62,11.59,11.61,464800.0,11.59,11.62,11.59,11.61,464800.0
2012-07-18 15:10:00,11.6,11.62,11.59,11.6,465500.0,11.6,11.62,11.59,11.6,465500.0
2012-07-18 15:20:00,11.6,11.61,11.59,11.6,462000.0,11.6,11.61,11.59,11.6,462000.0
2012-07-18 15:30:00,11.6,11.62,11.59,11.61,588700.0,11.6,11.62,11.59,11.61,588700.0
2012-07-18 15:40:00,11.6,11.61,11.59,11.6,548800.0,11.6,11.61,11.59,11.6,548800.0
2012-07-18 15:50:00,11.6,11.61,11.59,11.61,1311800.0,11.6,11.61,11.59,11.61,1311800.0
2012-07-19 09:30:00,11.71,11.77,11.68,11.72,1321600.0,11.71,11.77,11.68,11.72,1321600.0
2012-07-19 09:40:00,11.72,11.73,11.65,11.66,1072400.0,11.72,11.73,11.65,11.66,1072400.0
2012-07-19 09:50:00,11.66,11.86,11.66,11.83,1900500.0,11.66,11.86,11.66,11.83,1900500.0
2012-07-19 10:00:00,11.83,11.91,11.79,11.85,1911000.0,11.83,11.91,11.79,11.85,1911000.0
2012-07-19 10:10:00,11.85,11.91,11.82,11.91,1353100.0,11.85,11.91,11.82,11.91,1353100.0
2012-07-19 10:20:00,11.9,12.02,11.9,12.0,2076900.0,11.9,12.02,11.9,12.0,2076900.0
2012-07-19 10:30:00,12.01,12.01,11.95,11.96,954100.0,12.01,12.01,11.95,11.96,954100.0
2012-07-19 10:40:00,11.96,12.05,11.95,12.04,941500.0,11.96,12.05,11.95,12.04,941500.0
2012-07-19 10:50:00,12.04,12.06,12.01,12.02,1607200.0,12.04,12.06,12.01,12.02,1607200.0
2012-07-19 11:00:00,12.02,12.05,12.0,12.02,407400.0,12.02,12.05,12.0,12.02,407400.0
2012-07-19 11:10:00,12.03,12.04,12.01,12.02,583100.0,12.03,12.04,12.01,12.02,583100.0
2012-07-19 11:20:00,12.02,12.07,12.01,12.07,815500.0,12.02,12.07,12.01,12.07,815500.0
2012-07-19 11:30:00,12.07,12.09,12.03,12.05,1010800.0,12.07,12.09,12.03,12.05,1010800.0
2012-07-19 11:40:00,12.05,12.05,12.02,12.02,373800.0,12.05,12.05,12.02,12.02,373800.0
2012-07-19 11:50:00,12.02,12.08,12.02,12.06,420000.0,12.02,12.08,12.02,12.06,420000.0
2012-07-19 12:00:00,12.06,12.08,12.04,12.08,354900.0,12.06,12.08,12.04,12.08,354900.0
2012-07-19 12:10:00,12.08,12.12,12.06,12.09,650300.0,12.08,12.12,12.06,12.09,650300.0
2012-07-19 12:20:00,12.1,12.12,12.08,12.08,278600.0,12.1,12.12,12.08,12.08,278600.0
2012-07-19 12:30:00,12.09,12.11,12.04,12.04,481600.0,12.09,12.11,12.04,12.04,481600.0
2012-07-19 12:40:00,12.04,12.07,12.02,12.02,540400.0,12.04,12.07,12.02,12.02,540400.0
2012-07-19 12:50:00,12.02,12.02,11.97,11.98,666400.0,12.02,12.02,11.97,11.98,666400.0
2012-07-19 13:00:00,11.98,12.02,11.98,12.01,243600.0,11.98,12.02,11.98,12.01,243600.0
2012-07-19 13:10:00,12.01,12.04,12.0,12.04,366100.0,12.01,12.04,12.0,12.04,366100.0
2012-07-19 13:20:00,12.04,12.06,12.03,12.04,340900.0,12.04,12.06,12.03,12.04,340900.0
2012-07-19 13:30:00,12.04,12.05,12.03,12.03,215600.0,12.04,12.05,12.03,12.03,215600.0
2012-07-19 13:40:00,12.03,12.04,11.98,12.0,447300.0,12.03,12.04,11.98,12.0,447300.0
2012-07-19 13:50:00,12.0,12.01,11.94,11.96,585200.0,12.0,12.01,11.94,11.96,585200.0
2012-07-19 14:00:00,11.96,11.97,11.94,11.94,436100.0,11.96,11.97,11.94,11.94,436100.0
2012-07-19 14:10:00,11.94,11.96,11.93,11.94,342300.0,11.94,11.96,11.93,11.94,342300.0
2012-07-19 14:20:00,11.94,11.94,11.92,11.92,262500.0,11.94,11.94,11.92,11.92,262500.0
2012-07-19 14:30:00,11.93,11.96,11.92,11.96,428400.0,11.93,11.96,11.92,11.96,428400.0
2012-07-19 14:40:00,11.96,11.96,11.93,11.94,343000.0,11.96,11.96,11.93,11.94,343000.0
2012-07-19 14:50:00,11.94,11.96,11.93,11.95,303100.0,11.94,11.96,11.93,11.95,303100.0
2012-07-19 15:00:00,11.96,11.96,11.91,11.93,389900.0,11.96,11.96,11.91,11.93,389900.0
2012-07-19 15:10:00,11.92,11.96,11.91,11.95,478800.0,11.92,11.96,11.91,11.95,478800.0
2012-07-19 15:20:00,11.95,11.95,11.91,11.91,476700.0,11.95,11.95,11.91,11.91,476700.0
2012-07-19 15:30:00,11.91,11.92,11.88,11.89,721700.0,11.91,11.92,11.88,11.89,721700.0
2012-07-19 15:40:00,11.89,11.9,11.87,11.88,878500.0,11.89,11.9,11.87,11.88,878500.0
2012-07-19 15:50:00,11.88,11.89,11.86,11.88,1276100.0,11.88,11.89,11.86,11.88,1276100.0
2012-07-20 09:30:00,11.81,11.82,11.64,11.68,1658300.0,11.81,11.82,11.64,11.68,1658300.0
2012-07-20 09:40:00,11.68,11.73,11.66,11.69,1302700.0,11.68,11.73,11.66,11.69,1302700.0
2012-07-20 09:50:00,11.68,11.79,11.67,11.76,949900.0,11.68,11.79,11.67,11.76,949900.0
2012-07-20 10:00:00,11.76,11.81,11.74,11.79,709800.0,11.76,11.81,11.74,11.79,709800.0
2012-07-20 10:10:00,11.79,11.9,11.76,11.84,1137500.0,11.79,11.9,11.76,11.84,1137500.0
2012-07-20 10:20:00,11.83,11.88,11.82,11.86,1211000.0,11.83,11.88,11.82,11.86,1211000.0
2012-07-20 10:30:00,11.87,11.93,11.85,11.88,1108800.0,11.87,11.93,11.85,11.88,1108800.0
2012-07-20 10:40:00,11.89,11.9,11.8,11.82,1484000.0,11.89,11.9,11.8,11.82,1484000.0
2012-07-20 10:50:00,11.82,11.9,11.82,11.87,961100.0,11.82,11.9,11.82,11.87,961100.0
2012-07-20 11:00:00,11.88,11.91,11.85,11.91,401100.0,11.88,11.91,11.85,11.91,401100.0
2012-07-20 11:10:00,11.91,11.92,11.83,11.83,450100.0,11.91,11.92,11.83,11.83,450100.0
2012-07-20 11:20:00,11.85,11.85,11.79,11.81,391300.0,11.85,11.85,11.79,11.81,391300.0
2012-07-20 11:30:00,11.81,11.83,11.74,11.76,449400.0,11.81,11.83,11.74,11.76,449400.0
2012-07-20 11:40:00,11.76,11.78,11.71,11.76,539000.0,11.76,11.78,11.71,11.76,539000.0
2012-07-20 11:50:00,11.76,11.76,11.73,11.76,140700.0,11.76,11.76,11.73,11.76,140700.0
2012-07-20 12:00:00,11.76,11.78,11.74,11.78,350700.0,11.76,11.78,11.74,11.78,350700.0
2012-07-20 12:10:00,11.78,11.79,11.71,11.71,289800.0,11.78,11.79,11.71,11.71,289800.0
2012-07-20 12:20:00,11.72,11.75,11.71,11.75,315000.0,11.72,11.75,11.71,11.75,315000.0
2012-07-20 12:30:00,11.74,11.75,11.72,11.74,207900.0,11.74,11.75,11.72,11.74,207900.0
2012-07-20 12:40:00,11.74,11.76,11.74,11.76,170100.0,11.74,11.76,11.74,11.76,170100.0
2012-07-20 12:50:00,11.75,11.77,11.74,11.75,137900.0,11.75,11.77,11.74,11.75,137900.0
2012-07-20 13:00:00,11.75,11.76,11.73,11.74,179200.0,11.75,11.76,11.73,11.74,179200.0
2012-07-20 13:10:00,11.74,11.75,11.72,11.73,182000.0,11.74,11.75,11.72,11.73,182000.0
2012-07-20 13:20:00,11.73,11.77,11.72,11.75,364700.0,11.73,11.77,11.72,11.75,364700.0
2012-07-20 13:30:00,11.75,11.76,11.74,11.75,121100.0,11.75,11.76,11.74,11.75,121100.0
2012-07-20 13:40:00,11.76,11.76,11.73,11.75,153300.0,11.76,11.76,11.73,11.75,153300.0
2012-07-20 13:50:00,11.74,11.76,11.74,11.75,167300.0,11.74,11.76,11.74,11.75,167300.0
2012-07-20 14:00:00,11.76,11.78,11.75,11.76,177800.0,11.76,11.78,11.75,11.76,177800.0
2012-07-20 14:10:00,11.77,11.77,11.75,11.77,212800.0,11.77,11.77,11.75,11.77,212800.0
2012-07-20 14:20:00,11.77,11.77,11.74,11.76,257600.0,11.77,11.77,11.74,11.76,257600.0
2012-07-20 14:30:00,11.75,11.76,11.72,11.72,309400.0,11.75,11.76,11.72,11.72,309400.0
2012-07-20 14:40:00,11.72,11.74,11.71,11.73,475300.0,11.72,11.74,11.71,11.73,475300.0
2012-07-20 14:50:00,11.73,11.74,11.71,11.71,416500.0,11.73,11.74,11.71,11.71,416500.0
2012-07-20 15:00:00,11.72,11.72,11.7,11.71,535500.0,11.72,11.72,11.7,11.71,535500.0
2012-07-20 15:10:00,11.71,11.72,11.7,11.7,407400.0,11.71,11.72,11.7,11.7,407400.0
2012-07-20 15:20:00,11.7,11.73,11.7,11.73,519400.0,11.7,11.73,11.7,11.73,519400.0
2012-07-20 15:30:00,11.73,11.73,11.71,11.72,805000.0,11.73,11.73,11.71,11.72,805000.0
2012-07-20 15:40:00,11.72,11.72,11.71,11.71,994700.0,11.72,11.72,11.71,11.71,994700.0
2012-07-20 15:50:00,11.71,11.72,11.67,11.69,2254700.0,11.71,11.72,11.67,11.69,2254700.0
2012-07-23 09:30:00,11.53,11.6,11.44,11.47,1639400.0,11.53,11.6,11.44,11.47,1639400.0
2012-07-23 09:40:00,11.46,11.46,11.3,11.33,1981700.0,11.46,11.46,11.3,11.33,1981700.0
2012-07-23 09:50:00,11.33,11.35,11.21,11.24,1776600.0,11.33,11.35,11.21,11.24,1776600.0
2012-07-23 10:00:00,11.24,11.3,11.21,11.25,1209600.0,11.24,11.3,11.21,11.25,1209600.0
2012-07-23 10:10:00,11.26,11.33,11.24,11.31,920500.0,11.26,11.33,11.24,11.31,920500.0
2012-07-23 10:20:00,11.3,11.3,11.25,11.27,559300.0,11.3,11.3,11.25,11.27,559300.0
2012-07-23 10:30:00,11.26,11.28,11.23,11.25,722400.0,11.26,11.28,11.23,11.25,722400.0
2012-07-23 10:40:00,11.25,11.32,11.24,11.3,893900.0,11.25,11.32,11.24,11.3,893900.0
2012-07-23 10:50:00,11.31,11.34,11.29,11.32,670600.0,11.31,11.34,11.29,11.32,670600.0
2012-07-23 11:00:00,11.32,11.37,11.29,11.37,805000.0,11.32,11.37,11.29,11.37,805000.0
2012-07-23 11:10:00,11.37,11.4,11.36,11.37,851900.0,11.37,11.4,11.36,11.37,851900.0
2012-07-23 11:20:00,11.37,11.41,11.37,11.39,498400.0,11.37,11.41,11.37,11.39,498400.0
2012-07-23 11:30:00,11.39,11.42,11.36,11.37,893900.0,11.39,11.42,11.36,11.37,893900.0
2012-07-23 11:40:00,11.37,11.45,11.36,11.38,913500.0,11.37,11.45,11.36,11.38,913500.0
2012-07-23 11:50:00,11.37,11.41,11.37,11.41,611100.0,11.37,11.41,11.37,11.41,611100.0
2012-07-23 12:00:00,11.41,11.42,11.4,11.41,280700.0,11.41,11.42,11.4,11.41,280700.0
2012-07-23 12:10:00,11.41,11.41,11.35,11.39,847000.0,11.41,11.41,11.35,11.39,847000.0
2012-07-23 12:20:00,11.38,11.44,11.38,11.42,235900.0,11.38,11.44,11.38,11.42,235900.0
2012-07-23 12:30:00,11.43,11.46,11.4,11.41,497000.0,11.43,11.46,11.4,11.41,497000.0
2012-07-23 12:40:00,11.41,11.43,11.4,11.43,294700.0,11.41,11.43,11.4,11.43,294700.0
2012-07-23 12:50:00,11.42,11.5,11.42,11.49,1026200.0,11.42,11.5,11.42,11.49,1026200.0
2012-07-23 13:00:00,11.48,11.48,11.45,11.47,534800.0,11.48,11.48,11.45,11.47,534800.0
2012-07-23 13:10:00,11.47,11.47,11.44,11.47,354200.0,11.47,11.47,11.44,11.47,354200.0
2012-07-23 13:20:00,11.47,11.47,11.44,11.46,296100.0,11.47,11.47,11.44,11.46,296100.0
2012-07-23 13:30:00,11.46,11.55,11.46,11.54,777000.0,11.46,11.55,11.46,11.54,777000.0
2012-07-23 13:40:00,11.54,11.54,11.52,11.53,445200.0,11.54,11.54,11.52,11.53,445200.0
2012-07-23 13:50:00,11.54,11.55,11.51,11.54,519400.0,11.54,11.55,11.51,11.54,519400.0
2012-07-23 14:00:00,11.55,11.57,11.52,11.57,432600.0,11.55,11.57,11.52,11.57,432600.0
2012-07-23 14:10:00,11.57,11.58,11.56,11.57,711900.0,11.57,11.58,11.56,11.57,711900.0
2012-07-23 14:20:00,11.57,11.58,11.56,11.58,314300.0,11.57,11.58,11.56,11.58,314300.0
2012-07-23 14:30:00,11.58,11.58,11.5,11.52,654500.0,11.58,11.58,11.5,11.52,654500.0
2012-07-23 14:40:00,11.52,11.56,11.52,11.53,338800.0,11.52,11.56,11.52,11.53,338800.0
2012-07-23 14:50:00,11.53,11.53,11.48,11.49,569100.0,11.53,11.53,11.48,11.49,569100.0
2012-07-23 15:00:00,11.49,11.49,11.45,11.47,656600.0,11.49,11.49,11.45,11.47,656600.0
2012-07-23 15:10:00,11.47,11.47,11.45,11.46,363300.0,11.47,11.47,11.45,11.46,363300.0
2012-07-23 15:20:00,11.45,11.47,11.44,11.45,1024800.0,11.45,11.47,11.44,11.45,1024800.0
2012-07-23 15:30:00,11.45,11.46,11.4,11.41,1102500.0,11.45,11.46,11.4,11.41,1102500.0
2012-07-23 15:40:00,11.41,11.48,11.4,11.47,1393000.0,11.41,11.48,11.4,11.47,1393000.0
2012-07-23 15:50:00,11.46,11.47,11.41,11.43,1178800.0,11.46,11.47,11.41,11.43,1178800.0
2012-07-24 09:30:00,11.58,11.71,11.44,11.44,1325800.0,11.58,11.71,11.44,11.44,1325800.0
2012-07-24 09:40:00,11.45,11.56,11.45,11.47,828100.0,11.45,11.56,11.45,11.47,828100.0
2012-07-24 09:50:00,11.47,11.64,11.47,11.58,898800.0,11.47,11.64,11.47,11.58,898800.0
2012-07-24 10:00:00,11.59,11.7,11.57,11.66,1197700.0,11.59,11.7,11.57,11.66,1197700.0
2012-07-24 10:10:00,11.68,11.73,11.66,11.68,1316700.0,11.68,11.73,11.66,11.68,1316700.0
2012-07-24 10:20:00,11.68,11.75,11.64,11.69,965300.0,11.68,11.75,11.64,11.69,965300.0
2012-07-24 10:30:00,11.69,11.7,11.64,11.68,684600.0,11.69,11.7,11.64,11.68,684600.0
2012-07-24 10:40:00,11.69,11.69,11.62,11.62,599900.0,11.69,11.69,11.62,11.62,599900.0
2012-07-24 10:50:00,11.62,11.67,11.62,11.64,717500.0,11.62,11.67,11.62,11.64,717500.0
2012-07-24 11:00:00,11.64,11.71,11.62,11.66,739900.0,11.64,11.71,11.62,11.66,739900.0
2012-07-24 11:10:00,11.65,11.77,11.65,11.76,732200.0,11.65,11.77,11.65,11.76,732200.0
2012-07-24 11:20:00,11.76,11.77,11.71,11.76,921900.0,11.76,11.77,11.71,11.76,921900.0
2012-07-24 11:30:00,11.75,11.78,11.68,11.68,1659000.0,11.75,11.78,11.68,11.68,1659000.0
2012-07-24 11:40:00,11.68,11.73,11.67,11.69,856800.0,11.68,11.73,11.67,11.69,856800.0
2012-07-24 11:50:00,11.69,11.74,11.68,11.69,763700.0,11.69,11.74,11.68,11.69,763700.0
2012-07-24 12:00:00,11.69,11.7,11.62,11.67,691600.0,11.69,11.7,11.62,11.67,691600.0
2012-07-24 12:10:00,11.67,11.71,11.66,11.7,534800.0,11.67,11.71,11.66,11.7,534800.0
2012-07-24 12:20:00,11.7,11.7,11.56,11.59,1672300.0,11.7,11.7,11.56,11.59,1672300.0
2012-07-24 12:30:00,11.59,11.61,11.56,11.58,529200.0,11.59,11.61,11.56,11.58,529200.0
2012-07-24 12:40:00,11.58,11.59,11.51,11.51,588700.0,11.58,11.59,11.51,11.51,588700.0
2012-07-24 12:50:00,11.51,11.56,11.5,11.54,545300.0,11.51,11.56,11.5,11.54,545300.0
2012-07-24 13:00:00,11.54,11.55,11.49,11.5,457100.0,11.54,11.55,11.49,11.5,457100.0
2012-07-24 13:10:00,11.49,11.53,11.45,11.46,531300.0,11.49,11.53,11.45,11.46,531300.0
2012-07-24 13:20:00,11.46,11.47,11.34,11.35,1389500.0,11.46,11.47,11.34,11.35,1389500.0
2012-07-24 13:30:00,11.36,11.38,11.29,11.35,1401400.0,11.36,11.38,11.29,11.35,1401400.0
2012-07-24 13:40:00,11.35,11.36,11.23,11.24,764400.0,11.35,11.36,11.23,11.24,764400.0
2012-07-24 13:50:00,11.25,11.35,11.24,11.32,1167600.0,11.25,11.35,11.24,11.32,1167600.0
2012-07-24 14:00:00,11.32,11.32,11.23,11.27,822500.0,11.32,11.32,11.23,11.27,822500.0
2012-07-24 14:10:00,11.28,11.33,11.25,11.3,534100.0,11.28,11.33,11.25,11.3,534100.0
2012-07-24 14:20:00,11.3,11.3,11.24,11.27,688800.0,11.3,11.3,11.24,11.27,688800.0
2012-07-24 14:30:00,11.27,11.27,11.16,11.2,1454600.0,11.27,11.27,11.16,11.2,1454600.0
2012-07-24 14:40:00,11.21,11.21,11.14,11.16,856800.0,11.21,11.21,11.14,11.16,856800.0
2012-07-24 14:50:00,11.15,11.23,11.12,11.22,1514100.0,11.15,11.23,11.12,11.22,1514100.0
2012-07-24 15:00:00,11.22,11.25,11.13,11.17,1041600.0,11.22,11.25,11.13,11.17,1041600.0
2012-07-24 15:10:00,11.17,11.23,11.17,11.21,602700.0,11.17,11.23,11.17,11.21,602700.0
2012-07-24 15:20:00,11.2,11.31,11.2,11.3,1415400.0,11.2,11.31,11.2,11.3,1415400.0
2012-07-24 15:30:00,11.3,11.5,11.29,11.47,3435600.0,11.3,11.5,11.29,11.47,3435600.0
2012-07-24 15:40:00,11.47,11.51,11.42,11.47,3017700.0,11.47,11.51,11.42,11.47,3017700.0
2012-07-24 15:50:00,11.48,11.56,11.46,11.48,3553900.0,11.48,11.56,11.46,11.48,3553900.0
2012-07-25 09:30:00,9.17,9.54,9.14,9.33,14248500.0,9.17,9.54,9.14,9.33,14248500.0
2012-07-25 09:40:00,9.33,9.36,8.91,8.97,15383900.0,9.33,9.36,8.91,8.97,15383900.0
2012-07-25 09:50:00,8.97,9.04,8.88,8.92,9223200.0,8.97,9.04,8.88,8.92,9223200.0
2012-07-25 10:00:00,8.91,8.95,8.84,8.94,7868700.0,8.91,8.95,8.84,8.94,7868700.0
2012-07-25 10:10:00,8.94,9.09,8.93,9.02,8813000.0,8.94,9.09,8.93,9.02,8813000.0
2012-07-25 10:20:00,9.02,9.11,8.97,9.0,6479200.0,9.02,9.11,8.97,9.0,6479200.0
2012-07-25 10:30:00,9.0,9.04,8.91,8.93,4379200.0,9.0,9.04,8.91,8.93,4379200.0
2012-07-25 10:40:00,8.93,8.95,8.84,8.86,5043500.0,8.93,8.95,8.84,8.86,5043500.0
2012-07-25 10:50:00,8.86,8.89,8.8,8.8,4095700.0,8.86,8.89,8.8,8.8,4095700.0
2012-07-25 11:00:00,8.8,8.86,8.8,8.83,2880500.0,8.8,8.86,8.8,8.83,2880500.0
2012-07-25 11:10:00,8.83,8.86,8.81,8.81,2790900.0,8.83,8.86,8.81,8.81,2790900.0
2012-07-25 11:20:00,8.82,8.83,8.72,8.73,4460400.0,8.82,8.83,8.72,8.73,4460400.0
2012-07-25 11:30:00,8.73,8.74,8.65,8.68,4963700.0,8.73,8.74,8.65,8.68,4963700.0
2012-07-25 11:40:00,8.68,8.78,8.67,8.74,4312000.0,8.68,8.78,8.67,8.74,4312000.0
2012-07-25 11:50:00,8.74,8.76,8.7,8.75,2651600.0,8.74,8.76,8.7,8.75,2651600.0
2012-07-25 12:00:00,8.75,8.79,8.72,8.73,2618000.0,8.75,8.79,8.72,8.73,2618000.0
2012-07-25 12:10:00,8.73,8.73,8.7,8.72,1954400.0,8.73,8.73,8.7,8.72,1954400.0
2012-07-25 12:20:00,8.72,8.72,8.64,8.66,2566900.0,8.72,8.72,8.64,8.66,2566900.0
2012-07-25 12:30:00,8.66,8.68,8.55,8.55,6283200.0,8.66,8.68,8.55,8.55,6283200.0
2012-07-25 12:40:00,8.55,8.59,8.52,8.57,4230800.0,8.55,8.59,8.52,8.57,4230800.0
2012-07-25 12:50:00,8.57,8.57,8.46,8.51,3689000.0,8.57,8.57,8.46,8.51,3689000.0
2012-07-25 13:00:00,8.51,8.55,8.47,8.5,2669800.0,8.51,8.55,8.47,8.5,2669800.0
2012-07-25 13:10:00,8.5,8.55,8.49,8.53,1572900.0,8.5,8.55,8.49,8.53,1572900.0
2012-07-25 13:20:00,8.53,8.61,8.52,8.6,2954700.0,8.53,8.61,8.52,8.6,2954700.0
2012-07-25 13:30:00,8.59,8.6,8.54,8.55,2353400.0,8.59,8.6,8.54,8.55,2353400.0
2012-07-25 13:40:00,8.55,8.58,8.54,8.55,1502900.0,8.55,8.58,8.54,8.55,1502900.0
2012-07-25 13:50:00,8.55,8.67,8.55,8.65,3008600.0,8.55,8.67,8.55,8.65,3008600.0
2012-07-25 14:00:00,8.65,8.67,8.63,8.65,2897300.0,8.65,8.67,8.63,8.65,2897300.0
2012-07-25 14:10:00,8.65,8.68,8.65,8.67,1411900.0,8.65,8.68,8.65,8.67,1411900.0
2012-07-25 14:20:00,8.67,8.75,8.67,8.74,3159800.0,8.67,8.75,8.67,8.74,3159800.0
2012-07-25 14:30:00,8.74,8.81,8.74,8.77,3617600.0,8.74,8.81,8.74,8.77,3617600.0
2012-07-25 14:40:00,8.77,8.79,8.71,8.71,2781100.0,8.77,8.79,8.71,8.71,2781100.0
2012-07-25 14:50:00,8.71,8.74,8.7,8.73,1675100.0,8.71,8.74,8.7,8.73,1675100.0
2012-07-25 15:00:00,8.72,8.73,8.62,8.64,2658600.0,8.72,8.73,8.62,8.64,2658600.0
2012-07-25 15:10:00,8.63,8.66,8.59,8.63,1887900.0,8.63,8.66,8.59,8.63,1887900.0
2012-07-25 15:20:00,8.63,8.65,8.61,8.64,1449000.0,8.63,8.65,8.61,8.64,1449000.0
2012-07-25 15:30:00,8.64,8.71,8.62,8.65,2328200.0,8.64,8.71,8.62,8.65,2328200.0
2012-07-25 15:40:00,8.65,8.66,8.61,8.61,2094400.0,8.65,8.66,8.61,8.61,2094400.0
2012-07-25 15:50:00,8.62,8.63,8.58,8.61,4589900.0,8.62,8.63,8.58,8.61,4589900.0
2012-07-26 09:30:00,8.47,8.49,8.36,8.38,5525800.0,8.47,8.49,8.36,8.38,5525800.0
2012-07-26 09:40:00,8.38,8.38,8.19,8.2,6071800.0,8.38,8.38,8.19,8.2,6071800.0
2012-07-26 09:50:00,8.2,8.22,8.04,8.12,7180600.0,8.2,8.22,8.04,8.12,7180600.0
2012-07-26 10:00:00,8.12,8.23,8.11,8.13,4805500.0,8.12,8.23,8.11,8.13,4805500.0
2012-07-26 10:10:00,8.13,8.14,8.02,8.06,5065900.0,8.13,8.14,8.02,8.06,5065900.0
2012-07-26 10:20:00,8.07,8.18,8.06,8.14,2619400.0,8.07,8.18,8.06,8.14,2619400.0
2012-07-26 10:30:00,8.13,8.14,8.08,8.11,1540000.0,8.13,8.14,8.08,8.11,1540000.0
2012-07-26 10:40:00,8.12,8.15,8.09,8.15,1448300.0,8.12,8.15,8.09,8.15,1448300.0
2012-07-26 10:50:00,8.15,8.19,8.13,8.16,2076200.0,8.15,8.19,8.13,8.16,2076200.0
2012-07-26 11:00:00,8.16,8.18,8.15,8.18,1466500.0,8.16,8.18,8.15,8.18,1466500.0
2012-07-26 11:10:00,8.18,8.21,8.17,8.2,1753500.0,8.18,8.21,8.17,8.2,1753500.0
2012-07-26 11:20:00,8.2,8.24,8.16,8.17,2185400.0,8.2,8.24,8.16,8.17,2185400.0
2012-07-26 11:30:00,8.17,8.18,8.15,8.16,1286600.0,8.17,8.18,8.15,8.16,1286600.0
2012-07-26 11:40:00,8.16,8.17,8.15,8.15,1246700.0,8.16,8.17,8.15,8.15,1246700.0
2012-07-26 11:50:00,8.16,8.2,8.15,8.19,1013600.0,8.16,8.2,8.15,8.19,1013600.0
2012-07-26 12:00:00,8.19,8.22,8.17,8.19,1477000.0,8.19,8.22,8.17,8.19,1477000.0
2012-07-26 12:10:00,8.19,8.22,8.18,8.2,840700.0,8.19,8.22,8.18,8.2,840700.0
2012-07-26 12:20:00,8.2,8.25,8.19,8.22,1291500.0,8.2,8.25,8.19,8.22,1291500.0
2012-07-26 12:30:00,8.22,8.24,8.2,8.21,674100.0,8.22,8.24,8.2,8.21,674100.0
2012-07-26 12:40:00,8.21,8.22,8.17,8.17,1123500.0,8.21,8.22,8.17,8.17,1123500.0
2012-07-26 12:50:00,8.17,8.19,8.16,8.17,687400.0,8.17,8.19,8.16,8.17,687400.0
2012-07-26 13:00:00,8.17,8.2,8.16,8.17,781200.0,8.17,8.2,8.16,8.17,781200.0
2012-07-26 13:10:00,8.17,8.18,8.15,8.16,1294300.0,8.17,8.18,8.15,8.16,1294300.0
2012-07-26 13:20:00,8.16,8.17,8.14,8.16,1430100.0,8.16,8.17,8.14,8.16,1430100.0
2012-07-26 13:30:00,8.16,8.17,8.15,8.15,805000.0,8.16,8.17,8.15,8.15,805000.0
2012-07-26 13:40:00,8.15,8.16,8.14,8.16,959700.0,8.15,8.16,8.14,8.16,959700.0
2012-07-26 13:50:00,8.15,8.16,8.15,8.16,475300.0,8.15,8.16,8.15,8.16,475300.0
2012-07-26 14:00:00,8.16,8.16,8.15,8.16,431200.0,8.16,8.16,8.15,8.16,431200.0
2012-07-26 14:10:00,8.16,8.17,8.16,8.16,569100.0,8.16,8.17,8.16,8.16,569100.0
2012-07-26 14:20:00,8.16,8.16,8.14,8.15,1500100.0,8.16,8.16,8.14,8.15,1500100.0
2012-07-26 14:30:00,8.14,8.15,8.09,8.09,2885400.0,8.14,8.15,8.09,8.09,2885400.0
2012-07-26 14:40:00,8.09,8.14,8.09,8.12,1846600.0,8.09,8.14,8.09,8.12,1846600.0
2012-07-26 14:50:00,8.12,8.12,8.06,8.07,1969100.0,8.12,8.12,8.06,8.07,1969100.0
2012-07-26 15:00:00,8.07,8.08,8.06,8.06,1088500.0,8.07,8.08,8.06,8.06,1088500.0
2012-07-26 15:10:00,8.06,8.08,8.05,8.06,1426600.0,8.06,8.08,8.05,8.06,1426600.0
2012-07-26 15:20:00,8.06,8.22,8.06,8.2,2816800.0,8.06,8.22,8.06,8.2,2816800.0
2012-07-26 15:30:00,8.2,8.2,8.13,8.15,1560300.0,8.2,8.2,8.13,8.15,1560300.0
2012-07-26 15:40:00,8.15,8.18,8.12,8.12,1570800.0,8.15,8.18,8.12,8.12,1570800.0
2012-07-26 15:50:00,8.12,8.16,8.12,8.14,2171400.0,8.12,8.16,8.12,8.14,2171400.0
2012-07-27 09:30:00,8.19,8.31,8.14,8.28,1884400.0,8.19,8.31,8.14,8.28,1884400.0
2012-07-27 09:40:00,8.27,8.36,8.23,8.33,1984500.0,8.27,8.36,8.23,8.33,1984500.0
2012-07-27 09:50:00,8.33,8.43,8.33,8.38,2461200.0,8.33,8.43,8.33,8.38,2461200.0
2012-07-27 10:00:00,8.38,8.43,8.36,8.4,2145500.0,8.38,8.43,8.36,8.4,2145500.0
2012-07-27 10:10:00,8.4,8.42,8.36,8.36,1026900.0,8.4,8.42,8.36,8.36,1026900.0
2012-07-27 10:20:00,8.36,8.44,8.34,8.43,1546300.0,8.36,8.44,8.34,8.43,1546300.0
2012-07-27 10:30:00,8.44,8.45,8.4,8.41,1546300.0,8.44,8.45,8.4,8.41,1546300.0
2012-07-27 10:40:00,8.42,8.47,8.42,8.44,900200.0,8.42,8.47,8.42,8.44,900200.0
2012-07-27 10:50:00,8.43,8.46,8.43,8.43,744100.0,8.43,8.46,8.43,8.43,744100.0
2012-07-27 11:00:00,8.43,8.44,8.4,8.41,709800.0,8.43,8.44,8.4,8.41,709800.0
2012-07-27 11:10:00,8.41,8.43,8.39,8.41,525000.0,8.41,8.43,8.39,8.41,525000.0
2012-07-27 11:20:00,8.41,8.41,8.36,8.36,782600.0,8.41,8.41,8.36,8.36,782600.0
2012-07-27 11:30:00,8.37,8.38,8.29,8.29,877800.0,8.37,8.38,8.29,8.29,877800.0
2012-07-27 11:40:00,8.3,8.32,8.29,8.31,681800.0,8.3,8.32,8.29,8.31,681800.0
2012-07-27 11:50:00,8.3,8.31,8.26,8.28,805700.0,8.3,8.31,8.26,8.28,805700.0
2012-07-27 12:00:00,8.28,8.28,8.23,8.23,564900.0,8.28,8.28,8.23,8.23,564900.0
2012-07-27 12:10:00,8.24,8.25,8.17,8.18,840700.0,8.24,8.25,8.17,8.18,840700.0
2012-07-27 12:20:00,8.18,8.25,8.18,8.23,889700.0,8.18,8.25,8.18,8.23,889700.0
2012-07-27 12:30:00,8.24,8.25,8.21,8.24,574000.0,8.24,8.25,8.21,8.24,574000.0
2012-07-27 12:40:00,8.24,8.25,8.23,8.24,893900.0,8.24,8.25,8.23,8.24,893900.0
2012-07-27 12:50:00,8.24,8.28,8.24,8.27,668500.0,8.24,8.28,8.24,8.27,668500.0
2012-07-27 13:00:00,8.27,8.27,8.24,8.25,318500.0,8.27,8.27,8.24,8.25,318500.0
2012-07-27 13:10:00,8.25,8.27,8.24,8.24,420000.0,8.25,8.27,8.24,8.24,420000.0
2012-07-27 13:20:00,8.25,8.29,8.22,8.29,797300.0,8.25,8.29,8.22,8.29,797300.0
2012-07-27 13:30:00,8.29,8.31,8.28,8.31,564200.0,8.29,8.31,8.28,8.31,564200.0
2012-07-27 13:40:00,8.31,8.33,8.29,8.31,731500.0,8.31,8.33,8.29,8.31,731500.0
2012-07-27 13:50:00,8.32,8.35,8.31,8.32,555100.0,8.32,8.35,8.31,8.32,555100.0
2012-07-27 14:00:00,8.32,8.34,8.32,8.34,555800.0,8.32,8.34,8.32,8.34,555800.0
2012-07-27 14:10:00,8.34,8.34,8.31,8.32,508900.0,8.34,8.34,8.31,8.32,508900.0
2012-07-27 14:20:00,8.33,8.34,8.32,8.34,316400.0,8.33,8.34,8.32,8.34,316400.0
2012-07-27 14:30:00,8.34,8.38,8.34,8.37,726600.0,8.34,8.38,8.34,8.37,726600.0
2012-07-27 14:40:00,8.37,8.38,8.35,8.38,461300.0,8.37,8.38,8.35,8.38,461300.0
2012-07-27 14:50:00,8.38,8.4,8.37,8.38,478800.0,8.38,8.4,8.37,8.38,478800.0
2012-07-27 15:00:00,8.39,8.42,8.38,8.41,903000.0,8.39,8.42,8.38,8.41,903000.0
2012-07-27 15:10:00,8.41,8.42,8.4,8.41,418600.0,8.41,8.42,8.4,8.41,418600.0
2012-07-27 15:20:00,8.41,8.42,8.4,8.41,718900.0,8.41,8.42,8.4,8.41,718900.0
2012-07-27 15:30:00,8.41,8.43,8.4,8.42,1327200.0,8.41,8.43,8.4,8.42,1327200.0
2012-07-27 15:40:00,8.43,8.44,8.42,8.44,1423800.0,8.43,8.44,8.42,8.44,1423800.0
2012-07-27 15:50:00,8.44,8.45,8.4,8.42,2470300.0,8.44,8.45,8.4,8.42,2470300.0
2012-07-30 09:30:00,8.42,8.57,8.4,8.55,1383200.0,8.42,8.57,8.4,8.55,1383200.0
2012-07-30 09:40:00,8.54,8.55,8.39,8.39,1173900.0,8.54,8.55,8.39,8.39,1173900.0
2012-07-30 09:50:00,8.39,8.43,8.35,8.42,811300.0,8.39,8.43,8.35,8.42,811300.0
2012-07-30 10:00:00,8.41,8.41,8.26,8.27,1200500.0,8.41,8.41,8.26,8.27,1200500.0
2012-07-30 10:10:00,8.27,8.32,8.22,8.25,1103200.0,8.27,8.32,8.22,8.25,1103200.0
2012-07-30 10:20:00,8.25,8.31,8.25,8.29,884800.0,8.25,8.31,8.25,8.29,884800.0
2012-07-30 10:30:00,8.28,8.31,8.25,8.28,749000.0,8.28,8.31,8.25,8.28,749000.0
2012-07-30 10:40:00,8.28,8.28,8.22,8.24,717500.0,8.28,8.28,8.22,8.24,717500.0
2012-07-30 10:50:00,8.24,8.24,8.16,8.18,1144500.0,8.24,8.24,8.16,8.18,1144500.0
2012-07-30 11:00:00,8.17,8.24,8.13,8.15,1895600.0,8.17,8.24,8.13,8.15,1895600.0
2012-07-30 11:10:00,8.14,8.15,8.06,8.08,1850800.0,8.14,8.15,8.06,8.08,1850800.0
2012-07-30 11:20:00,8.08,8.08,8.05,8.06,984200.0,8.08,8.08,8.05,8.06,984200.0
2012-07-30 11:30:00,8.06,8.13,8.06,8.1,627900.0,8.06,8.13,8.06,8.1,627900.0
2012-07-30 11:40:00,8.1,8.11,8.07,8.09,616700.0,8.1,8.11,8.07,8.09,616700.0
2012-07-30 11:50:00,8.09,8.15,8.09,8.15,549500.0,8.09,8.15,8.09,8.15,549500.0
2012-07-30 12:00:00,8.14,8.15,8.11,8.13,532700.0,8.14,8.15,8.11,8.13,532700.0
2012-07-30 12:10:00,8.13,8.15,8.12,8.14,587300.0,8.13,8.15,8.12,8.14,587300.0
2012-07-30 12:20:00,8.14,8.16,8.12,8.15,352800.0,8.14,8.16,8.12,8.15,352800.0
2012-07-30 12:30:00,8.15,8.16,8.13,8.14,324100.0,8.15,8.16,8.13,8.14,324100.0
2012-07-30 12:40:00,8.14,8.23,8.13,8.19,1283100.0,8.14,8.23,8.13,8.19,1283100.0
2012-07-30 12:50:00,8.19,8.22,8.17,8.18,521500.0,8.19,8.22,8.17,8.18,521500.0
2012-07-30 13:00:00,8.18,8.21,8.16,8.21,462700.0,8.18,8.21,8.16,8.21,462700.0
2012-07-30 13:10:00,8.21,8.22,8.19,8.19,380100.0,8.21,8.22,8.19,8.19,380100.0
2012-07-30 13:20:00,8.2,8.22,8.19,8.21,301700.0,8.2,8.22,8.19,8.21,301700.0
2012-07-30 13:30:00,8.21,8.26,8.21,8.25,544600.0,8.21,8.26,8.21,8.25,544600.0
2012-07-30 13:40:00,8.24,8.26,8.22,8.22,364000.0,8.24,8.26,8.22,8.22,364000.0
2012-07-30 13:50:00,8.22,8.23,8.2,8.2,382200.0,8.22,8.23,8.2,8.2,382200.0
2012-07-30 14:00:00,8.2,8.2,8.18,8.18,303100.0,8.2,8.2,8.18,8.18,303100.0
2012-07-30 14:10:00,8.18,8.2,8.17,8.2,342300.0,8.18,8.2,8.17,8.2,342300.0
2012-07-30 14:20:00,8.21,8.21,8.19,8.21,210000.0,8.21,8.21,8.19,8.21,210000.0
2012-07-30 14:30:00,8.21,8.22,8.2,8.22,200900.0,8.21,8.22,8.2,8.22,200900.0
2012-07-30 14:40:00,8.22,8.24,8.22,8.24,205100.0,8.22,8.24,8.22,8.24,205100.0
2012-07-30 14:50:00,8.24,8.25,8.24,8.25,340900.0,8.24,8.25,8.24,8.25,340900.0
2012-07-30 15:00:00,8.25,8.26,8.21,8.22,473200.0,8.25,8.26,8.21,8.22,473200.0
2012-07-30 15:10:00,8.22,8.23,8.18,8.21,589400.0,8.22,8.23,8.18,8.21,589400.0
2012-07-30 15:20:00,8.21,8.23,8.2,8.23,498400.0,8.21,8.23,8.2,8.23,498400.0
2012-07-30 15:30:00,8.23,8.24,8.19,8.19,553000.0,8.23,8.24,8.19,8.19,553000.0
2012-07-30 15:40:00,8.19,8.2,8.18,8.2,735000.0,8.19,8.2,8.18,8.2,735000.0
2012-07-30 15:50:00,8.2,8.26,8.19,8.25,2496200.0,8.2,8.26,8.19,8.25,2496200.0
2012-07-31 09:30:00,8.21,8.33,8.19,8.29,1068200.0,8.21,8.33,8.19,8.29,1068200.0
2012-07-31 09:40:00,8.28,8.28,8.14,8.17,1072400.0,8.28,8.28,8.14,8.17,1072400.0
2012-07-31 09:50:00,8.17,8.19,8.13,8.17,826700.0,8.17,8.19,8.13,8.17,826700.0
2012-07-31 10:00:00,8.16,8.2,8.09,8.1,1047200.0,8.16,8.2,8.09,8.1,1047200.0
2012-07-31 10:10:00,8.09,8.15,8.09,8.14,497700.0,8.09,8.15,8.09,8.14,497700.0
2012-07-31 10:20:00,8.14,8.19,8.14,8.17,532000.0,8.14,8.19,8.14,8.17,532000.0
2012-07-31 10:30:00,8.16,8.18,8.13,8.15,368200.0,8.16,8.18,8.13,8.15,368200.0
2012-07-31 10:40:00,8.15,8.19,8.15,8.18,294700.0,8.15,8.19,8.15,8.18,294700.0
2012-07-31 10:50:00,8.18,8.18,8.14,8.14,504700.0,8.18,8.18,8.14,8.14,504700.0
2012-07-31 11:00:00,8.14,8.16,8.13,8.16,301700.0,8.14,8.16,8.13,8.16,301700.0
2012-07-31 11:10:00,8.15,8.18,8.15,8.17,225400.0,8.15,8.18,8.15,8.17,225400.0
2012-07-31 11:20:00,8.17,8.2,8.16,8.19,420000.0,8.17,8.2,8.16,8.19,420000.0
2012-07-31 11:30:00,8.19,8.2,8.17,8.19,353500.0,8.19,8.2,8.17,8.19,353500.0
2012-07-31 11:40:00,8.19,8.19,8.16,8.17,336700.0,8.19,8.19,8.16,8.17,336700.0
2012-07-31 11:50:00,8.17,8.18,8.16,8.18,593600.0,8.17,8.18,8.16,8.18,593600.0
2012-07-31 12:00:00,8.17,8.17,8.13,8.15,280700.0,8.17,8.17,8.13,8.15,280700.0
2012-07-31 12:10:00,8.15,8.15,8.14,8.14,304500.0,8.15,8.15,8.14,8.14,304500.0
2012-07-31 12:20:00,8.14,8.15,8.13,8.14,142800.0,8.14,8.15,8.13,8.14,142800.0
2012-07-31 12:30:00,8.13,8.16,8.13,8.14,336000.0,8.13,8.16,8.13,8.14,336000.0
2012-07-31 12:40:00,8.15,8.16,8.13,8.13,205800.0,8.15,8.16,8.13,8.13,205800.0
2012-07-31 12:50:00,8.14,8.14,8.13,8.13,159600.0,8.14,8.14,8.13,8.13,159600.0
2012-07-31 13:00:00,8.13,8.14,8.11,8.14,206500.0,8.13,8.14,8.11,8.14,206500.0
2012-07-31 13:10:00,8.14,8.14,8.1,8.11,309400.0,8.14,8.14,8.1,8.11,309400.0
2012-07-31 13:20:00,8.11,8.13,8.11,8.13,154700.0,8.11,8.13,8.11,8.13,154700.0
2012-07-31 13:30:00,8.12,8.14,8.12,8.12,199500.0,8.12,8.14,8.12,8.12,199500.0
2012-07-31 13:40:00,8.12,8.12,8.09,8.11,319900.0,8.12,8.12,8.09,8.11,319900.0
2012-07-31 13:50:00,8.11,8.12,8.09,8.09,222600.0,8.11,8.12,8.09,8.09,222600.0
2012-07-31 14:00:00,8.09,8.11,8.09,8.09,361900.0,8.09,8.11,8.09,8.09,361900.0
2012-07-31 14:10:00,8.09,8.14,8.09,8.14,436800.0,8.09,8.14,8.09,8.14,436800.0
2012-07-31 14:20:00,8.14,8.14,8.12,8.14,252700.0,8.14,8.14,8.12,8.14,252700.0
2012-07-31 14:30:00,8.14,8.14,8.13,8.13,275800.0,8.14,8.14,8.13,8.13,275800.0
2012-07-31 14:40:00,8.13,8.15,8.12,8.14,209300.0,8.13,8.15,8.12,8.14,209300.0
2012-07-31 14:50:00,8.14,8.16,8.12,8.13,275800.0,8.14,8.16,8.12,8.13,275800.0
2012-07-31 15:00:00,8.13,8.13,8.1,8.11,308700.0,8.13,8.13,8.1,8.11,308700.0
2012-07-31 15:10:00,8.11,8.12,8.09,8.1,347200.0,8.11,8.12,8.09,8.1,347200.0
2012-07-31 15:20:00,8.1,8.14,8.1,8.13,689500.0,8.1,8.14,8.1,8.13,689500.0
2012-07-31 15:30:00,8.13,8.15,8.12,8.13,501900.0,8.13,8.15,8.12,8.13,501900.0
2012-07-31 15:40:00,8.13,8.14,8.11,8.12,463400.0,8.13,8.14,8.11,8.12,463400.0
2012-07-31 15:50:00,8.12,8.14,8.11,8.13,1021300.0,8.12,8.14,8.11,8.13,1021300.0
2012-08-01 09:30:00,8.2,8.25,8.11,8.15,1284500.0,8.2,8.25,8.11,8.15,1284500.0
2012-08-01 09:40:00,8.15,8.16,8.01,8.02,1031100.0,8.15,8.16,8.01,8.02,1031100.0
2012-08-01 09:50:00,8.02,8.05,7.97,7.97,1356600.0,8.02,8.05,7.97,7.97,1356600.0
2012-08-01 10:00:00,7.98,7.98,7.93,7.96,938000.0,7.98,7.98,7.93,7.96,938000.0
2012-08-01 10:10:00,7.96,8.03,7.95,7.96,834400.0,7.96,8.03,7.95,7.96,834400.0
2012-08-01 10:20:00,7.95,8.0,7.95,8.0,627200.0,7.95,8.0,7.95,8.0,627200.0
2012-08-01 10:30:00,8.0,8.0,7.98,7.99,561400.0,8.0,8.0,7.98,7.99,561400.0
2012-08-01 10:40:00,7.99,8.0,7.84,7.85,2626400.0,7.99,8.0,7.84,7.85,2626400.0
2012-08-01 10:50:00,7.85,7.96,7.85,7.91,1617000.0,7.85,7.96,7.85,7.91,1617000.0
2012-08-01 11:00:00,7.91,7.95,7.9,7.92,701400.0,7.91,7.95,7.9,7.92,701400.0
2012-08-01 11:10:00,7.93,7.93,7.82,7.83,1202600.0,7.93,7.93,7.82,7.83,1202600.0
2012-08-01 11:20:00,7.84,7.84,7.81,7.81,1057000.0,7.84,7.84,7.81,7.81,1057000.0
2012-08-01 11:30:00,7.82,7.83,7.79,7.8,1244600.0,7.82,7.83,7.79,7.8,1244600.0
2012-08-01 11:40:00,7.8,7.8,7.73,7.74,2102100.0,7.8,7.8,7.73,7.74,2102100.0
2012-08-01 11:50:00,7.73,7.79,7.73,7.78,1219400.0,7.73,7.79,7.73,7.78,1219400.0
2012-08-01 12:00:00,7.78,7.79,7.76,7.79,416500.0,7.78,7.79,7.76,7.79,416500.0
2012-08-01 12:10:00,7.78,7.8,7.76,7.8,1033200.0,7.78,7.8,7.76,7.8,1033200.0
2012-08-01 12:20:00,7.8,7.84,7.8,7.82,880600.0,7.8,7.84,7.8,7.82,880600.0
2012-08-01 12:30:00,7.82,7.85,7.81,7.82,415100.0,7.82,7.85,7.81,7.82,415100.0
2012-08-01 12:40:00,7.82,7.83,7.77,7.78,410900.0,7.82,7.83,7.77,7.78,410900.0
2012-08-01 12:50:00,7.78,7.81,7.78,7.81,273700.0,7.78,7.81,7.78,7.81,273700.0
2012-08-01 13:00:00,7.81,7.83,7.8,7.81,322000.0,7.81,7.83,7.8,7.81,322000.0
2012-08-01 13:10:00,7.81,7.85,7.78,7.81,586600.0,7.81,7.85,7.78,7.81,586600.0
2012-08-01 13:20:00,7.81,7.84,7.81,7.82,350700.0,7.81,7.84,7.81,7.82,350700.0
2012-08-01 13:30:00,7.82,7.83,7.81,7.83,314300.0,7.82,7.83,7.81,7.83,314300.0
2012-08-01 13:40:00,7.83,7.84,7.81,7.83,316400.0,7.83,7.84,7.81,7.83,316400.0
2012-08-01 13:50:00,7.83,7.84,7.8,7.81,411600.0,7.83,7.84,7.8,7.81,411600.0
2012-08-01 14:00:00,7.81,7.82,7.79,7.79,366100.0,7.81,7.82,7.79,7.79,366100.0
2012-08-01 14:10:00,7.8,7.82,7.76,7.78,534800.0,7.8,7.82,7.76,7.78,534800.0
2012-08-01 14:20:00,7.77,7.84,7.77,7.83,523600.0,7.77,7.84,7.77,7.83,523600.0
2012-08-01 14:30:00,7.83,7.84,7.76,7.77,703500.0,7.83,7.84,7.76,7.77,703500.0
2012-08-01 14:40:00,7.77,7.8,7.76,7.79,749700.0,7.77,7.8,7.76,7.79,749700.0
2012-08-01 14:50:00,7.79,7.82,7.78,7.81,713300.0,7.79,7.82,7.78,7.81,713300.0
2012-08-01 15:00:00,7.81,7.83,7.8,7.83,464100.0,7.81,7.83,7.8,7.83,464100.0
2012-08-01 15:10:00,7.83,7.84,7.78,7.78,465500.0,7.83,7.84,7.78,7.78,465500.0
2012-08-01 15:20:00,7.79,7.79,7.75,7.79,924700.0,7.79,7.79,7.75,7.79,924700.0
2012-08-01 15:30:00,7.79,7.81,7.76,7.77,584500.0,7.79,7.81,7.76,7.77,584500.0
2012-08-01 15:40:00,7.77,7.79,7.76,7.78,702100.0,7.77,7.79,7.76,7.78,702100.0
2012-08-01 15:50:00,7.78,7.8,7.77,7.78,1472800.0,7.78,7.8,7.77,7.78,1472800.0
2012-08-02 09:30:00,7.75,7.81,7.63,7.77,1668800.0,7.75,7.81,7.63,7.77,1668800.0
2012-08-02 09:40:00,7.77,7.96,7.77,7.9,1624700.0,7.77,7.96,7.77,7.9,1624700.0
2012-08-02 09:50:00,7.89,7.9,7.77,7.79,1212400.0,7.89,7.9,7.77,7.79,1212400.0
2012-08-02 10:00:00,7.78,7.9,7.78,7.87,754600.0,7.78,7.9,7.78,7.87,754600.0
2012-08-02 10:10:00,7.88,7.89,7.82,7.84,965300.0,7.88,7.89,7.82,7.84,965300.0
2012-08-02 10:20:00,7.84,7.86,7.81,7.82,350000.0,7.84,7.86,7.81,7.82,350000.0
2012-08-02 10:30:00,7.82,7.82,7.73,7.74,980000.0,7.82,7.82,7.73,7.74,980000.0
2012-08-02 10:40:00,7.74,7.76,7.68,7.75,819700.0,7.74,7.76,7.68,7.75,819700.0
2012-08-02 10:50:00,7.75,7.79,7.73,7.75,479500.0,7.75,7.79,7.73,7.75,479500.0
2012-08-02 11:00:00,7.75,7.76,7.68,7.68,357000.0,7.75,7.76,7.68,7.68,357000.0
2012-08-02 11:10:00,7.68,7.69,7.65,7.67,601300.0,7.68,7.69,7.65,7.67,601300.0
2012-08-02 11:20:00,7.67,7.68,7.66,7.67,373800.0,7.67,7.68,7.66,7.67,373800.0
2012-08-02 11:30:00,7.67,7.67,7.62,7.63,1290100.0,7.67,7.67,7.62,7.63,1290100.0
2012-08-02 11:40:00,7.64,7.67,7.63,7.65,830200.0,7.64,7.67,7.63,7.65,830200.0
2012-08-02 11:50:00,7.65,7.66,7.62,7.64,647500.0,7.65,7.66,7.62,7.64,647500.0
2012-08-02 12:00:00,7.64,7.68,7.63,7.66,276500.0,7.64,7.68,7.63,7.66,276500.0
2012-08-02 12:10:00,7.66,7.68,7.64,7.68,490000.0,7.66,7.68,7.64,7.68,490000.0
2012-08-02 12:20:00,7.68,7.69,7.67,7.67,330400.0,7.68,7.69,7.67,7.67,330400.0
2012-08-02 12:30:00,7.66,7.67,7.63,7.66,419300.0,7.66,7.67,7.63,7.66,419300.0
2012-08-02 12:40:00,7.66,7.67,7.66,7.66,247100.0,7.66,7.67,7.66,7.66,247100.0
2012-08-02 12:50:00,7.67,7.68,7.65,7.66,252700.0,7.67,7.68,7.65,7.66,252700.0
2012-08-02 13:00:00,7.66,7.67,7.64,7.66,282800.0,7.66,7.67,7.64,7.66,282800.0
2012-08-02 13:10:00,7.65,7.66,7.63,7.66,348600.0,7.65,7.66,7.63,7.66,348600.0
2012-08-02 13:20:00,7.66,7.66,7.64,7.65,164500.0,7.66,7.66,7.64,7.65,164500.0
2012-08-02 13:30:00,7.65,7.65,7.63,7.64,160300.0,7.65,7.65,7.63,7.64,160300.0
2012-08-02 13:40:00,7.64,7.67,7.64,7.66,422100.0,7.64,7.67,7.64,7.66,422100.0
2012-08-02 13:50:00,7.66,7.66,7.65,7.65,233800.0,7.66,7.66,7.65,7.65,233800.0
2012-08-02 14:00:00,7.65,7.65,7.63,7.64,346500.0,7.65,7.65,7.63,7.64,346500.0
2012-08-02 14:10:00,7.64,7.64,7.61,7.62,408800.0,7.64,7.64,7.61,7.62,408800.0
2012-08-02 14:20:00,7.62,7.64,7.62,7.63,255500.0,7.62,7.64,7.62,7.63,255500.0
2012-08-02 14:30:00,7.62,7.69,7.62,7.68,961100.0,7.62,7.69,7.62,7.68,961100.0
2012-08-02 14:40:00,7.68,7.69,7.66,7.69,550900.0,7.68,7.69,7.66,7.69,550900.0
2012-08-02 14:50:00,7.68,7.69,7.67,7.67,352100.0,7.68,7.69,7.67,7.67,352100.0
2012-08-02 15:00:00,7.67,7.7,7.67,7.69,507500.0,7.67,7.7,7.67,7.69,507500.0
2012-08-02 15:10:00,7.69,7.71,7.69,7.71,495600.0,7.69,7.71,7.69,7.71,495600.0
2012-08-02 15:20:00,7.71,7.72,7.69,7.69,686000.0,7.71,7.72,7.69,7.69,686000.0
2012-08-02 15:30:00,7.69,7.71,7.69,7.7,493500.0,7.69,7.71,7.69,7.7,493500.0
2012-08-02 15:40:00,7.7,7.71,7.68,7.69,521500.0,7.7,7.71,7.68,7.69,521500.0
2012-08-02 15:50:00,7.69,7.7,7.68,7.69,863100.0,7.69,7.7,7.68,7.69,863100.0
2012-08-03 09:30:00,7.83,7.84,7.64,7.65,1723400.0,7.83,7.84,7.64,7.65,1723400.0
2012-08-03 09:40:00,7.65,7.7,7.58,7.7,2683800.0,7.65,7.7,7.58,7.7,2683800.0
2012-08-03 09:50:00,7.71,7.82,7.69,7.76,2244200.0,7.71,7.82,7.69,7.76,2244200.0
2012-08-03 10:00:00,7.77,7.8,7.71,7.72,1239700.0,7.77,7.8,7.71,7.72,1239700.0
2012-08-03 10:10:00,7.72,7.74,7.68,7.72,1269100.0,7.72,7.74,7.68,7.72,1269100.0
2012-08-03 10:20:00,7.73,7.73,7.68,7.69,807800.0,7.73,7.73,7.68,7.69,807800.0
2012-08-03 10:30:00,7.69,7.73,7.65,7.65,1236900.0,7.69,7.73,7.65,7.65,1236900.0
2012-08-03 10:40:00,7.64,7.65,7.61,7.62,858200.0,7.64,7.65,7.61,7.62,858200.0
2012-08-03 10:50:00,7.61,7.62,7.54,7.57,1407000.0,7.61,7.62,7.54,7.57,1407000.0
2012-08-03 11:00:00,7.56,7.62,7.55,7.59,1059800.0,7.56,7.62,7.55,7.59,1059800.0
2012-08-03 11:10:00,7.59,7.69,7.59,7.64,1158500.0,7.59,7.69,7.59,7.64,1158500.0
2012-08-03 11:20:00,7.64,7.71,7.64,7.71,596400.0,7.64,7.71,7.64,7.71,596400.0
2012-08-03 11:30:00,7.71,7.83,7.7,7.8,1955800.0,7.71,7.83,7.7,7.8,1955800.0
2012-08-03 11:40:00,7.8,7.85,7.79,7.81,1202600.0,7.8,7.85,7.79,7.81,1202600.0
2012-08-03 11:50:00,7.81,7.93,7.79,7.89,1441300.0,7.81,7.93,7.79,7.89,1441300.0
2012-08-03 12:00:00,7.88,7.91,7.82,7.87,957600.0,7.88,7.91,7.82,7.87,957600.0
2012-08-03 12:10:00,7.87,7.88,7.85,7.87,450800.0,7.87,7.88,7.85,7.87,450800.0
2012-08-03 12:20:00,7.88,7.9,7.87,7.89,369600.0,7.88,7.9,7.87,7.89,369600.0
2012-08-03 12:30:00,7.89,7.89,7.87,7.88,277200.0,7.89,7.89,7.87,7.88,277200.0
2012-08-03 12:40:00,7.88,7.89,7.86,7.87,357700.0,7.88,7.89,7.86,7.87,357700.0
2012-08-03 12:50:00,7.87,7.88,7.83,7.86,580300.0,7.87,7.88,7.83,7.86,580300.0
2012-08-03 13:00:00,7.85,7.86,7.82,7.84,325500.0,7.85,7.86,7.82,7.84,325500.0
2012-08-03 13:10:00,7.84,7.84,7.81,7.83,407400.0,7.84,7.84,7.81,7.83,407400.0
2012-08-03 13:20:00,7.83,7.83,7.77,7.78,525000.0,7.83,7.83,7.77,7.78,525000.0
2012-08-03 13:30:00,7.78,7.79,7.75,7.77,305900.0,7.78,7.79,7.75,7.77,305900.0
2012-08-03 13:40:00,7.77,7.77,7.74,7.75,423500.0,7.77,7.77,7.74,7.75,423500.0
2012-08-03 13:50:00,7.75,7.75,7.7,7.72,640500.0,7.75,7.75,7.7,7.72,640500.0
2012-08-03 14:00:00,7.72,7.8,7.69,7.79,940800.0,7.72,7.8,7.69,7.79,940800.0
2012-08-03 14:10:00,7.79,7.84,7.78,7.83,665700.0,7.79,7.84,7.78,7.83,665700.0
2012-08-03 14:20:00,7.83,7.85,7.81,7.85,551600.0,7.83,7.85,7.81,7.85,551600.0
2012-08-03 14:30:00,7.85,7.86,7.77,7.77,731500.0,7.85,7.86,7.77,7.77,731500.0
2012-08-03 14:40:00,7.77,7.82,7.77,7.81,284900.0,7.77,7.82,7.77,7.81,284900.0
2012-08-03 14:50:00,7.81,7.82,7.79,7.81,281400.0,7.81,7.82,7.79,7.81,281400.0
2012-08-03 15:00:00,7.81,7.82,7.78,7.79,655900.0,7.81,7.82,7.78,7.79,655900.0
2012-08-03 15:10:00,7.79,7.8,7.72,7.76,706300.0,7.79,7.8,7.72,7.76,706300.0
2012-08-03 15:20:00,7.76,7.76,7.72,7.73,674100.0,7.76,7.76,7.72,7.73,674100.0
2012-08-03 15:30:00,7.72,7.74,7.65,7.67,1284500.0,7.72,7.74,7.65,7.67,1284500.0
2012-08-03 15:40:00,7.67,7.71,7.64,7.71,1131200.0,7.67,7.71,7.64,7.71,1131200.0
2012-08-03 15:50:00,7.71,7.72,7.68,7.7,1598800.0,7.71,7.72,7.68,7.7,1598800.0
2012-08-06 09:30:00,7.79,7.95,7.73,7.93,1446900.0,7.79,7.95,7.73,7.93,1446900.0
2012-08-06 09:40:00,7.93,8.0,7.9,7.9,1483300.0,7.93,8.0,7.9,7.9,1483300.0
2012-08-06 09:50:00,7.9,7.9,7.8,7.82,1127000.0,7.9,7.9,7.8,7.82,1127000.0
2012-08-06 10:00:00,7.82,7.93,7.82,7.9,918400.0,7.82,7.93,7.82,7.9,918400.0
2012-08-06 10:10:00,7.9,7.9,7.83,7.89,700000.0,7.9,7.9,7.83,7.89,700000.0
2012-08-06 10:20:00,7.89,7.89,7.85,7.86,339500.0,7.89,7.89,7.85,7.86,339500.0
2012-08-06 10:30:00,7.86,7.93,7.86,7.9,884800.0,7.86,7.93,7.86,7.9,884800.0
2012-08-06 10:40:00,7.89,7.96,7.89,7.96,711900.0,7.89,7.96,7.89,7.96,711900.0
2012-08-06 10:50:00,7.96,7.97,7.93,7.94,561400.0,7.96,7.97,7.93,7.94,561400.0
2012-08-06 11:00:00,7.95,7.96,7.92,7.93,393400.0,7.95,7.96,7.92,7.93,393400.0
2012-08-06 11:10:00,7.93,7.94,7.89,7.9,349300.0,7.93,7.94,7.89,7.9,349300.0
2012-08-06 11:20:00,7.9,7.9,7.86,7.86,613900.0,7.9,7.9,7.86,7.86,613900.0
2012-08-06 11:30:00,7.87,7.89,7.85,7.86,259700.0,7.87,7.89,7.85,7.86,259700.0
2012-08-06 11:40:00,7.86,7.87,7.85,7.87,245000.0,7.86,7.87,7.85,7.87,245000.0
2012-08-06 11:50:00,7.87,7.91,7.87,7.9,298900.0,7.87,7.91,7.87,7.9,298900.0
2012-08-06 12:00:00,7.9,7.91,7.88,7.91,300300.0,7.9,7.91,7.88,7.91,300300.0
2012-08-06 12:10:00,7.9,7.91,7.89,7.9,258300.0,7.9,7.91,7.89,7.9,258300.0
2012-08-06 12:20:00,7.9,7.91,7.88,7.89,263200.0,7.9,7.91,7.88,7.89,263200.0
2012-08-06 12:30:00,7.89,7.91,7.89,7.91,105000.0,7.89,7.91,7.89,7.91,105000.0
2012-08-06 12:40:00,7.91,7.94,7.9,7.93,356300.0,7.91,7.94,7.9,7.93,356300.0
2012-08-06 12:50:00,7.93,7.94,7.91,7.93,382900.0,7.93,7.94,7.91,7.93,382900.0
2012-08-06 13:00:00,7.93,7.93,7.91,7.92,396900.0,7.93,7.93,7.91,7.92,396900.0
2012-08-06 13:10:00,7.91,7.92,7.9,7.91,681100.0,7.91,7.92,7.9,7.91,681100.0
2012-08-06 13:20:00,7.91,7.92,7.9,7.92,594300.0,7.91,7.92,7.9,7.92,594300.0
2012-08-06 13:30:00,7.91,7.93,7.91,7.92,183400.0,7.91,7.93,7.91,7.92,183400.0
2012-08-06 13:40:00,7.92,7.96,7.92,7.95,490700.0,7.92,7.96,7.92,7.95,490700.0
2012-08-06 13:50:00,7.95,7.99,7.94,7.95,504000.0,7.95,7.99,7.94,7.95,504000.0
2012-08-06 14:00:00,7.96,7.97,7.94,7.97,460600.0,7.96,7.97,7.94,7.97,460600.0
2012-08-06 14:10:00,7.96,8.0,7.96,7.99,429800.0,7.96,8.0,7.96,7.99,429800.0
2012-08-06 14:20:00,7.99,8.05,7.98,8.03,1724800.0,7.99,8.05,7.98,8.03,1724800.0
2012-08-06 14:30:00,8.03,8.07,8.02,8.07,886900.0,8.03,8.07,8.02,8.07,886900.0
2012-08-06 14:40:00,8.07,8.12,8.05,8.09,1328600.0,8.07,8.12,8.05,8.09,1328600.0
2012-08-06 14:50:00,8.08,8.13,8.08,8.1,968800.0,8.08,8.13,8.08,8.1,968800.0
2012-08-06 15:00:00,8.11,8.11,8.08,8.09,438200.0,8.11,8.11,8.08,8.09,438200.0
2012-08-06 15:10:00,8.09,8.1,8.05,8.06,1052800.0,8.09,8.1,8.05,8.06,1052800.0
2012-08-06 15:20:00,8.06,8.12,8.06,8.11,902300.0,8.06,8.12,8.06,8.11,902300.0
2012-08-06 15:30:00,8.11,8.16,8.11,8.16,1240400.0,8.11,8.16,8.11,8.16,1240400.0
2012-08-06 15:40:00,8.16,8.17,8.1,8.12,1214500.0,8.16,8.17,8.1,8.12,1214500.0
2012-08-06 15:50:00,8.11,8.13,8.09,8.12,1719900.0,8.11,8.13,8.09,8.12,1719900.0
2012-08-07 09:30:00,8.14,8.28,8.08,8.24,1575700.0,8.14,8.28,8.08,8.24,1575700.0
2012-08-07 09:40:00,8.23,8.33,8.23,8.3,1643600.0,8.23,8.33,8.23,8.3,1643600.0
2012-08-07 09:50:00,8.3,8.36,8.28,8.36,1512000.0,8.3,8.36,8.28,8.36,1512000.0
2012-08-07 10:00:00,8.36,8.44,8.34,8.43,2209900.0,8.36,8.44,8.34,8.43,2209900.0
2012-08-07 10:10:00,8.43,8.5,8.43,8.43,1640800.0,8.43,8.5,8.43,8.43,1640800.0
2012-08-07 10:20:00,8.43,8.44,8.38,8.41,996100.0,8.43,8.44,8.38,8.41,996100.0
2012-08-07 10:30:00,8.41,8.45,8.35,8.36,883400.0,8.41,8.45,8.35,8.36,883400.0
2012-08-07 10:40:00,8.36,8.38,8.32,8.37,1057700.0,8.36,8.38,8.32,8.37,1057700.0
2012-08-07 10:50:00,8.36,8.4,8.35,8.38,507500.0,8.36,8.4,8.35,8.38,507500.0
2012-08-07 11:00:00,8.38,8.4,8.34,8.36,883400.0,8.38,8.4,8.34,8.36,883400.0
2012-08-07 11:10:00,8.37,8.4,8.36,8.37,1215900.0,8.37,8.4,8.36,8.37,1215900.0
2012-08-07 11:20:00,8.37,8.42,8.37,8.39,245000.0,8.37,8.42,8.37,8.39,245000.0
2012-08-07 11:30:00,8.39,8.42,8.38,8.41,465500.0,8.39,8.42,8.38,8.41,465500.0
2012-08-07 11:40:00,8.41,8.43,8.39,8.42,790300.0,8.41,8.43,8.39,8.42,790300.0
2012-08-07 11:50:00,8.42,8.43,8.41,8.42,821100.0,8.42,8.43,8.41,8.42,821100.0
2012-08-07 12:00:00,8.43,8.44,8.41,8.42,461300.0,8.43,8.44,8.41,8.42,461300.0
2012-08-07 12:10:00,8.42,8.42,8.36,8.37,526400.0,8.42,8.42,8.36,8.37,526400.0
2012-08-07 12:20:00,8.36,8.37,8.34,8.35,378000.0,8.36,8.37,8.34,8.35,378000.0
2012-08-07 12:30:00,8.34,8.35,8.32,8.34,386400.0,8.34,8.35,8.32,8.34,386400.0
2012-08-07 12:40:00,8.34,8.37,8.34,8.36,382200.0,8.34,8.37,8.34,8.36,382200.0
2012-08-07 12:50:00,8.37,8.37,8.34,8.34,147700.0,8.37,8.37,8.34,8.34,147700.0
2012-08-07 13:00:00,8.34,8.34,8.28,8.31,525700.0,8.34,8.34,8.28,8.31,525700.0
2012-08-07 13:10:00,8.3,8.31,8.26,8.27,232400.0,8.3,8.31,8.26,8.27,232400.0
2012-08-07 13:20:00,8.27,8.31,8.27,8.31,345800.0,8.27,8.31,8.27,8.31,345800.0
2012-08-07 13:30:00,8.31,8.33,8.3,8.32,501200.0,8.31,8.33,8.3,8.32,501200.0
2012-08-07 13:40:00,8.32,8.32,8.29,8.31,551600.0,8.32,8.32,8.29,8.31,551600.0
2012-08-07 13:50:00,8.31,8.31,8.28,8.29,518000.0,8.31,8.31,8.28,8.29,518000.0
2012-08-07 14:00:00,8.29,8.32,8.29,8.31,394100.0,8.29,8.32,8.29,8.31,394100.0
2012-08-07 14:10:00,8.31,8.31,8.29,8.3,278600.0,8.31,8.31,8.29,8.3,278600.0
2012-08-07 14:20:00,8.3,8.32,8.3,8.31,309400.0,8.3,8.32,8.3,8.31,309400.0
2012-08-07 14:30:00,8.31,8.34,8.31,8.34,298200.0,8.31,8.34,8.31,8.34,298200.0
2012-08-07 14:40:00,8.34,8.37,8.33,8.35,429800.0,8.34,8.37,8.33,8.35,429800.0
2012-08-07 14:50:00,8.35,8.35,8.32,8.34,364000.0,8.35,8.35,8.32,8.34,364000.0
2012-08-07 15:00:00,8.33,8.34,8.32,8.33,602000.0,8.33,8.34,8.32,8.33,602000.0
2012-08-07 15:10:00,8.33,8.36,8.33,8.36,445900.0,8.33,8.36,8.33,8.36,445900.0
2012-08-07 15:20:00,8.36,8.36,8.34,8.35,656600.0,8.36,8.36,8.34,8.35,656600.0
2012-08-07 15:30:00,8.35,8.35,8.3,8.3,661500.0,8.35,8.35,8.3,8.3,661500.0
2012-08-07 15:40:00,8.3,8.32,8.28,8.28,1140300.0,8.3,8.32,8.28,8.28,1140300.0
2012-08-07 15:50:00,8.28,8.29,8.25,8.27,1869000.0,8.28,8.29,8.25,8.27,1869000.0
2012-08-08 09:30:00,8.22,8.37,8.17,8.36,1257200.0,8.22,8.37,8.17,8.36,1257200.0
2012-08-08 09:40:00,8.35,8.41,8.29,8.29,751800.0,8.35,8.41,8.29,8.29,751800.0
2012-08-08 09:50:00,8.29,8.34,8.29,8.33,476000.0,8.29,8.34,8.29,8.33,476000.0
2012-08-08 10:00:00,8.33,8.33,8.3,8.32,653800.0,8.33,8.33,8.3,8.32,653800.0
2012-08-08 10:10:00,8.32,8.39,8.32,8.35,672700.0,8.32,8.39,8.32,8.35,672700.0
2012-08-08 10:20:00,8.36,8.37,8.32,8.33,820400.0,8.36,8.37,8.32,8.33,820400.0
2012-08-08 10:30:00,8.33,8.35,8.31,8.32,784700.0,8.33,8.35,8.31,8.32,784700.0
2012-08-08 10:40:00,8.32,8.32,8.27,8.3,350000.0,8.32,8.32,8.27,8.3,350000.0
2012-08-08 10:50:00,8.29,8.33,8.29,8.3,390600.0,8.29,8.33,8.29,8.3,390600.0
2012-08-08 11:00:00,8.3,8.31,8.25,8.26,446600.0,8.3,8.31,8.25,8.26,446600.0
2012-08-08 11:10:00,8.26,8.31,8.25,8.31,497000.0,8.26,8.31,8.25,8.31,497000.0
2012-08-08 11:20:00,8.31,8.32,8.29,8.31,415800.0,8.31,8.32,8.29,8.31,415800.0
2012-08-08 11:30:00,8.32,8.35,8.31,8.33,260400.0,8.32,8.35,8.31,8.33,260400.0
2012-08-08 11:40:00,8.33,8.33,8.32,8.32,217700.0,8.33,8.33,8.32,8.32,217700.0
2012-08-08 11:50:00,8.32,8.34,8.32,8.33,668500.0,8.32,8.34,8.32,8.33,668500.0
2012-08-08 12:00:00,8.33,8.34,8.32,8.33,420700.0,8.33,8.34,8.32,8.33,420700.0
2012-08-08 12:10:00,8.33,8.34,8.32,8.34,392000.0,8.33,8.34,8.32,8.34,392000.0
2012-08-08 12:20:00,8.34,8.34,8.32,8.32,151200.0,8.34,8.34,8.32,8.32,151200.0
2012-08-08 12:30:00,8.33,8.33,8.32,8.32,347200.0,8.33,8.33,8.32,8.32,347200.0
2012-08-08 12:40:00,8.32,8.32,8.29,8.29,149100.0,8.32,8.32,8.29,8.29,149100.0
2012-08-08 12:50:00,8.29,8.3,8.29,8.3,162400.0,8.29,8.3,8.29,8.3,162400.0
2012-08-08 13:00:00,8.3,8.3,8.29,8.3,352100.0,8.3,8.3,8.29,8.3,352100.0
2012-08-08 13:10:00,8.3,8.3,8.29,8.29,611800.0,8.3,8.3,8.29,8.29,611800.0
2012-08-08 13:20:00,8.29,8.35,8.28,8.3,483700.0,8.29,8.35,8.28,8.3,483700.0
2012-08-08 13:30:00,8.3,8.32,8.3,8.32,118300.0,8.3,8.32,8.3,8.32,118300.0
2012-08-08 13:40:00,8.32,8.33,8.3,8.3,324100.0,8.32,8.33,8.3,8.3,324100.0
2012-08-08 13:50:00,8.3,8.31,8.29,8.29,186900.0,8.3,8.31,8.29,8.29,186900.0
2012-08-08 14:00:00,8.3,8.31,8.28,8.29,289100.0,8.3,8.31,8.28,8.29,289100.0
2012-08-08 14:10:00,8.29,8.3,8.28,8.28,261100.0,8.29,8.3,8.28,8.28,261100.0
2012-08-08 14:20:00,8.28,8.28,8.27,8.27,183400.0,8.28,8.28,8.27,8.27,183400.0
2012-08-08 14:30:00,8.27,8.27,8.25,8.26,207200.0,8.27,8.27,8.25,8.26,207200.0
2012-08-08 14:40:00,8.26,8.27,8.25,8.26,260400.0,8.26,8.27,8.25,8.26,260400.0
2012-08-08 14:50:00,8.25,8.26,8.24,8.25,221200.0,8.25,8.26,8.24,8.25,221200.0
2012-08-08 15:00:00,8.25,8.28,8.24,8.25,522200.0,8.25,8.28,8.24,8.25,522200.0
2012-08-08 15:10:00,8.25,8.26,8.24,8.24,259000.0,8.25,8.26,8.24,8.24,259000.0
2012-08-08 15:20:00,8.25,8.25,8.24,8.24,645400.0,8.25,8.25,8.24,8.24,645400.0
2012-08-08 15:30:00,8.25,8.25,8.24,8.24,739900.0,8.25,8.25,8.24,8.24,739900.0
2012-08-08 15:40:00,8.24,8.25,8.24,8.24,564200.0,8.24,8.25,8.24,8.24,564200.0
2012-08-08 15:50:00,8.24,8.27,8.24,8.26,698600.0,8.24,8.27,8.24,8.26,698600.0
2012-08-09 09:30:00,8.23,8.27,8.19,8.21,765100.0,8.23,8.27,8.19,8.21,765100.0
2012-08-09 09:40:00,8.21,8.27,8.19,8.2,625100.0,8.21,8.27,8.19,8.2,625100.0
2012-08-09 09:50:00,8.19,8.23,8.18,8.18,712600.0,8.19,8.23,8.18,8.18,712600.0
2012-08-09 10:00:00,8.18,8.2,8.18,8.19,963900.0,8.18,8.2,8.18,8.19,963900.0
2012-08-09 10:10:00,8.19,8.25,8.18,8.25,583800.0,8.19,8.25,8.18,8.25,583800.0
2012-08-09 10:20:00,8.25,8.25,8.21,8.22,677600.0,8.25,8.25,8.21,8.22,677600.0
2012-08-09 10:30:00,8.22,8.3,8.22,8.29,641200.0,8.22,8.3,8.22,8.29,641200.0
2012-08-09 10:40:00,8.28,8.35,8.28,8.31,1025500.0,8.28,8.35,8.28,8.31,1025500.0
2012-08-09 10:50:00,8.3,8.32,8.29,8.3,386400.0,8.3,8.32,8.29,8.3,386400.0
2012-08-09 11:00:00,8.31,8.31,8.28,8.29,396900.0,8.31,8.31,8.28,8.29,396900.0
2012-08-09 11:10:00,8.29,8.29,8.26,8.26,395500.0,8.29,8.29,8.26,8.26,395500.0
2012-08-09 11:20:00,8.27,8.27,8.25,8.26,424200.0,8.27,8.27,8.25,8.26,424200.0
2012-08-09 11:30:00,8.25,8.26,8.23,8.24,757400.0,8.25,8.26,8.23,8.24,757400.0
2012-08-09 11:40:00,8.23,8.24,8.21,8.22,328300.0,8.23,8.24,8.21,8.22,328300.0
2012-08-09 11:50:00,8.22,8.23,8.2,8.2,404600.0,8.22,8.23,8.2,8.2,404600.0
2012-08-09 12:00:00,8.2,8.22,8.2,8.22,291200.0,8.2,8.22,8.2,8.22,291200.0
2012-08-09 12:10:00,8.23,8.24,8.21,8.22,640500.0,8.23,8.24,8.21,8.22,640500.0
2012-08-09 12:20:00,8.21,8.24,8.21,8.23,154000.0,8.21,8.24,8.21,8.23,154000.0
2012-08-09 12:30:00,8.23,8.26,8.23,8.26,92400.0,8.23,8.26,8.23,8.26,92400.0
2012-08-09 12:40:00,8.26,8.28,8.26,8.28,688800.0,8.26,8.28,8.26,8.28,688800.0
2012-08-09 12:50:00,8.27,8.31,8.27,8.3,359800.0,8.27,8.31,8.27,8.3,359800.0
2012-08-09 13:00:00,8.3,8.31,8.29,8.31,403900.0,8.3,8.31,8.29,8.31,403900.0
2012-08-09 13:10:00,8.31,8.31,8.28,8.29,228200.0,8.31,8.31,8.28,8.29,228200.0
2012-08-09 13:20:00,8.29,8.3,8.29,8.29,284900.0,8.29,8.3,8.29,8.29,284900.0
2012-08-09 13:30:00,8.29,8.3,8.29,8.29,142100.0,8.29,8.3,8.29,8.29,142100.0
2012-08-09 13:40:00,8.3,8.31,8.29,8.29,210700.0,8.3,8.31,8.29,8.29,210700.0
2012-08-09 13:50:00,8.29,8.3,8.29,8.3,170800.0,8.29,8.3,8.29,8.3,170800.0
2012-08-09 14:00:00,8.3,8.3,8.29,8.29,279300.0,8.3,8.3,8.29,8.29,279300.0
2012-08-09 14:10:00,8.29,8.29,8.27,8.28,342300.0,8.29,8.29,8.27,8.28,342300.0
2012-08-09 14:20:00,8.28,8.3,8.27,8.29,177100.0,8.28,8.3,8.27,8.29,177100.0
2012-08-09 14:30:00,8.29,8.3,8.28,8.3,169400.0,8.29,8.3,8.28,8.3,169400.0
2012-08-09 14:40:00,8.29,8.29,8.28,8.28,231000.0,8.29,8.29,8.28,8.28,231000.0
2012-08-09 14:50:00,8.28,8.28,8.28,8.28,210000.0,8.28,8.28,8.28,8.28,210000.0
2012-08-09 15:00:00,8.28,8.28,8.24,8.25,431200.0,8.28,8.28,8.24,8.25,431200.0
2012-08-09 15:10:00,8.25,8.28,8.25,8.28,368900.0,8.25,8.28,8.25,8.28,368900.0
2012-08-09 15:20:00,8.28,8.28,8.26,8.27,156100.0,8.28,8.28,8.26,8.27,156100.0
2012-08-09 15:30:00,8.28,8.28,8.25,8.27,232400.0,8.28,8.28,8.25,8.27,232400.0
2012-08-09 15:40:00,8.27,8.27,8.25,8.26,217000.0,8.27,8.27,8.25,8.26,217000.0
2012-08-09 15:50:00,8.27,8.27,8.25,8.27,455000.0,8.27,8.27,8.25,8.27,455000.0
2012-08-10 09:30:00,8.25,8.28,8.22,8.23,494200.0,8.25,8.28,8.22,8.23,494200.0
2012-08-10 09:40:00,8.24,8.26,8.22,8.24,877800.0,8.24,8.26,8.22,8.24,877800.0
2012-08-10 09:50:00,8.24,8.25,8.15,8.2,935900.0,8.24,8.25,8.15,8.2,935900.0
2012-08-10 10:00:00,8.2,8.2,8.16,8.18,506100.0,8.2,8.2,8.16,8.18,506100.0
2012-08-10 10:10:00,8.18,8.2,8.15,8.16,666400.0,8.18,8.2,8.15,8.16,666400.0
2012-08-10 10:20:00,8.15,8.2,8.13,8.18,1218700.0,8.15,8.2,8.13,8.18,1218700.0
2012-08-10 10:30:00,8.19,8.23,8.18,8.22,520800.0,8.19,8.23,8.18,8.22,520800.0
2012-08-10 10:40:00,8.22,8.25,8.21,8.24,369600.0,8.22,8.25,8.21,8.24,369600.0
2012-08-10 10:50:00,8.24,8.25,8.21,8.23,379400.0,8.24,8.25,8.21,8.23,379400.0
2012-08-10 11:00:00,8.23,8.24,8.19,8.23,368900.0,8.23,8.24,8.19,8.23,368900.0
2012-08-10 11:10:00,8.23,8.23,8.21,8.23,1198400.0,8.23,8.23,8.21,8.23,1198400.0
2012-08-10 11:20:00,8.23,8.26,8.21,8.25,494200.0,8.23,8.26,8.21,8.25,494200.0
2012-08-10 11:30:00,8.26,8.37,8.25,8.33,1279600.0,8.26,8.37,8.25,8.33,1279600.0
2012-08-10 11:40:00,8.33,8.35,8.31,8.32,487200.0,8.33,8.35,8.31,8.32,487200.0
2012-08-10 11:50:00,8.33,8.36,8.31,8.32,340900.0,8.33,8.36,8.31,8.32,340900.0
2012-08-10 12:00:00,8.33,8.49,8.32,8.48,2464700.0,8.33,8.49,8.32,8.48,2464700.0
2012-08-10 12:10:00,8.48,8.54,8.46,8.51,2397500.0,8.48,8.54,8.46,8.51,2397500.0
2012-08-10 12:20:00,8.51,8.59,8.51,8.56,1904700.0,8.51,8.59,8.51,8.56,1904700.0
2012-08-10 12:30:00,8.56,8.57,8.52,8.52,1064700.0,8.56,8.57,8.52,8.52,1064700.0
2012-08-10 12:40:00,8.52,8.6,8.52,8.6,1407000.0,8.52,8.6,8.52,8.6,1407000.0
2012-08-10 12:50:00,8.6,8.65,8.59,8.6,1615600.0,8.6,8.65,8.59,8.6,1615600.0
2012-08-10 13:00:00,8.6,8.64,8.6,8.61,909300.0,8.6,8.64,8.6,8.61,909300.0
2012-08-10 13:10:00,8.61,8.61,8.54,8.55,939400.0,8.61,8.61,8.54,8.55,939400.0
2012-08-10 13:20:00,8.56,8.6,8.55,8.58,833000.0,8.56,8.6,8.55,8.58,833000.0
2012-08-10 13:30:00,8.58,8.58,8.53,8.53,595000.0,8.58,8.58,8.53,8.53,595000.0
2012-08-10 13:40:00,8.54,8.57,8.53,8.54,600600.0,8.54,8.57,8.53,8.54,600600.0
2012-08-10 13:50:00,8.54,8.55,8.52,8.53,440300.0,8.54,8.55,8.52,8.53,440300.0
2012-08-10 14:00:00,8.53,8.54,8.5,8.52,487200.0,8.53,8.54,8.5,8.52,487200.0
2012-08-10 14:10:00,8.52,8.56,8.51,8.54,869400.0,8.52,8.56,8.51,8.54,869400.0
2012-08-10 14:20:00,8.53,8.56,8.53,8.55,357000.0,8.53,8.56,8.53,8.55,357000.0
2012-08-10 14:30:00,8.55,8.58,8.55,8.55,445200.0,8.55,8.58,8.55,8.55,445200.0
2012-08-10 14:40:00,8.54,8.55,8.53,8.55,493500.0,8.54,8.55,8.53,8.55,493500.0
2012-08-10 14:50:00,8.55,8.57,8.54,8.55,541800.0,8.55,8.57,8.54,8.55,541800.0
2012-08-10 15:00:00,8.56,8.56,8.53,8.55,549500.0,8.56,8.56,8.53,8.55,549500.0
2012-08-10 15:10:00,8.55,8.55,8.52,8.52,359800.0,8.55,8.55,8.52,8.52,359800.0
2012-08-10 15:20:00,8.53,8.57,8.52,8.55,786800.0,8.53,8.57,8.52,8.55,786800.0
2012-08-10 15:30:00,8.55,8.56,8.53,8.54,702800.0,8.55,8.56,8.53,8.54,702800.0
2012-08-10 15:40:00,8.54,8.56,8.54,8.55,1106000.0,8.54,8.56,8.54,8.55,1106000.0
2012-08-10 15:50:00,8.56,8.57,8.55,8.56,2022300.0,8.56,8.57,8.55,8.56,2022300.0
2012-08-13 09:30:00,8.75,8.75,8.6,8.62,1733200.0,8.75,8.75,8.6,8.62,1733200.0
2012-08-13 09:40:00,8.62,8.66,8.54,8.55,1398600.0,8.62,8.66,8.54,8.55,1398600.0
2012-08-13 09:50:00,8.56,8.59,8.5,8.53,1715700.0,8.56,8.59,8.5,8.53,1715700.0
2012-08-13 10:00:00,8.53,8.56,8.48,8.54,1524600.0,8.53,8.56,8.48,8.54,1524600.0
2012-08-13 10:10:00,8.54,8.54,8.49,8.52,946400.0,8.54,8.54,8.49,8.52,946400.0
2012-08-13 10:20:00,8.53,8.53,8.47,8.49,994700.0,8.53,8.53,8.47,8.49,994700.0
2012-08-13 10:30:00,8.49,8.5,8.44,8.48,847000.0,8.49,8.5,8.44,8.48,847000.0
2012-08-13 10:40:00,8.49,8.49,8.45,8.47,574000.0,8.49,8.49,8.45,8.47,574000.0
2012-08-13 10:50:00,8.47,8.47,8.44,8.46,685300.0,8.47,8.47,8.44,8.46,685300.0
2012-08-13 11:00:00,8.46,8.47,8.45,8.45,693000.0,8.46,8.47,8.45,8.45,693000.0
2012-08-13 11:10:00,8.45,8.45,8.4,8.42,853300.0,8.45,8.45,8.4,8.42,853300.0
2012-08-13 11:20:00,8.42,8.45,8.41,8.41,336700.0,8.42,8.45,8.41,8.41,336700.0
2012-08-13 11:30:00,8.41,8.42,8.39,8.42,400400.0,8.41,8.42,8.39,8.42,400400.0
2012-08-13 11:40:00,8.42,8.48,8.41,8.45,586600.0,8.42,8.48,8.41,8.45,586600.0
2012-08-13 11:50:00,8.45,8.45,8.42,8.42,324800.0,8.45,8.45,8.42,8.42,324800.0
2012-08-13 12:00:00,8.43,8.43,8.38,8.39,640500.0,8.43,8.43,8.38,8.39,640500.0
2012-08-13 12:10:00,8.38,8.41,8.36,8.37,557900.0,8.38,8.41,8.36,8.37,557900.0
2012-08-13 12:20:00,8.38,8.41,8.38,8.39,548100.0,8.38,8.41,8.38,8.39,548100.0
2012-08-13 12:30:00,8.39,8.4,8.38,8.4,343700.0,8.39,8.4,8.38,8.4,343700.0
2012-08-13 12:40:00,8.4,8.41,8.38,8.38,228900.0,8.4,8.41,8.38,8.38,228900.0
2012-08-13 12:50:00,8.38,8.39,8.37,8.38,370300.0,8.38,8.39,8.37,8.38,370300.0
2012-08-13 13:00:00,8.38,8.44,8.38,8.44,607600.0,8.38,8.44,8.38,8.44,607600.0
2012-08-13 13:10:00,8.44,8.44,8.42,8.44,251300.0,8.44,8.44,8.42,8.44,251300.0
2012-08-13 13:20:00,8.44,8.44,8.41,8.43,445200.0,8.44,8.44,8.41,8.43,445200.0
2012-08-13 13:30:00,8.43,8.44,8.4,8.41,361900.0,8.43,8.44,8.4,8.41,361900.0
2012-08-13 13:40:00,8.41,8.42,8.38,8.41,214200.0,8.41,8.42,8.38,8.41,214200.0
2012-08-13 13:50:00,8.41,8.42,8.4,8.41,772100.0,8.41,8.42,8.4,8.41,772100.0
2012-08-13 14:00:00,8.41,8.43,8.41,8.42,513800.0,8.41,8.43,8.41,8.42,513800.0
2012-08-13 14:10:00,8.42,8.5,8.42,8.5,919100.0,8.42,8.5,8.42,8.5,919100.0
2012-08-13 14:20:00,8.5,8.53,8.49,8.53,919100.0,8.5,8.53,8.49,8.53,919100.0
2012-08-13 14:30:00,8.53,8.55,8.52,8.53,899500.0,8.53,8.55,8.52,8.53,899500.0
2012-08-13 14:40:00,8.53,8.55,8.51,8.55,742000.0,8.53,8.55,8.51,8.55,742000.0
2012-08-13 14:50:00,8.55,8.58,8.55,8.57,1016400.0,8.55,8.58,8.55,8.57,1016400.0
2012-08-13 15:00:00,8.57,8.57,8.49,8.53,2908500.0,8.57,8.57,8.49,8.53,2908500.0
2012-08-13 15:10:00,8.53,8.56,8.53,8.54,492800.0,8.53,8.56,8.53,8.54,492800.0
2012-08-13 15:20:00,8.54,8.56,8.54,8.55,709100.0,8.54,8.56,8.54,8.55,709100.0
2012-08-13 15:30:00,8.55,8.56,8.52,8.55,996100.0,8.55,8.56,8.52,8.55,996100.0
2012-08-13 15:40:00,8.55,8.56,8.55,8.55,1262800.0,8.55,8.56,8.55,8.55,1262800.0
2012-08-13 15:50:00,8.55,8.56,8.53,8.56,1912400.0,8.55,8.56,8.53,8.56,1912400.0
2012-08-14 09:30:00,8.65,8.73,8.57,8.69,2129400.0,8.65,8.73,8.57,8.69,2129400.0
2012-08-14 09:40:00,8.68,8.71,8.62,8.66,1099000.0,8.68,8.71,8.62,8.66,1099000.0
2012-08-14 09:50:00,8.66,8.69,8.63,8.66,819700.0,8.66,8.69,8.63,8.66,819700.0
2012-08-14 10:00:00,8.68,8.69,8.61,8.62,554400.0,8.68,8.69,8.61,8.62,554400.0
2012-08-14 10:10:00,8.63,8.66,8.62,8.63,591500.0,8.63,8.66,8.62,8.63,591500.0
2012-08-14 10:20:00,8.63,8.64,8.59,8.61,555800.0,8.63,8.64,8.59,8.61,555800.0
2012-08-14 10:30:00,8.61,8.63,8.59,8.62,597800.0,8.61,8.63,8.59,8.62,597800.0
2012-08-14 10:40:00,8.62,8.62,8.59,8.62,311500.0,8.62,8.62,8.59,8.62,311500.0
2012-08-14 10:50:00,8.62,8.64,8.61,8.63,308000.0,8.62,8.64,8.61,8.63,308000.0
2012-08-14 11:00:00,8.63,8.63,8.6,8.6,390600.0,8.63,8.63,8.6,8.6,390600.0
2012-08-14 11:10:00,8.61,8.63,8.6,8.61,493500.0,8.61,8.63,8.6,8.61,493500.0
2012-08-14 11:20:00,8.61,8.62,8.6,8.61,365400.0,8.61,8.62,8.6,8.61,365400.0
2012-08-14 11:30:00,8.62,8.63,8.6,8.61,406700.0,8.62,8.63,8.6,8.61,406700.0
2012-08-14 11:40:00,8.61,8.62,8.6,8.61,352100.0,8.61,8.62,8.6,8.61,352100.0
2012-08-14 11:50:00,8.61,8.61,8.6,8.61,377300.0,8.61,8.61,8.6,8.61,377300.0
2012-08-14 12:00:00,8.61,8.64,8.6,8.64,409500.0,8.61,8.64,8.6,8.64,409500.0
2012-08-14 12:10:00,8.64,8.64,8.6,8.61,280700.0,8.64,8.64,8.6,8.61,280700.0
2012-08-14 12:20:00,8.61,8.61,8.6,8.61,533400.0,8.61,8.61,8.6,8.61,533400.0
2012-08-14 12:30:00,8.61,8.63,8.6,8.61,560700.0,8.61,8.63,8.6,8.61,560700.0
2012-08-14 12:40:00,8.61,8.62,8.6,8.61,804300.0,8.61,8.62,8.6,8.61,804300.0
2012-08-14 12:50:00,8.61,8.64,8.61,8.63,449400.0,8.61,8.64,8.61,8.63,449400.0
2012-08-14 13:00:00,8.62,8.67,8.61,8.67,494200.0,8.62,8.67,8.61,8.67,494200.0
2012-08-14 13:10:00,8.67,8.68,8.64,8.67,486500.0,8.67,8.68,8.64,8.67,486500.0
2012-08-14 13:20:00,8.67,8.69,8.67,8.68,289100.0,8.67,8.69,8.67,8.68,289100.0
2012-08-14 13:30:00,8.68,8.71,8.65,8.65,564900.0,8.68,8.71,8.65,8.65,564900.0
2012-08-14 13:40:00,8.65,8.69,8.65,8.68,581000.0,8.65,8.69,8.65,8.68,581000.0
2012-08-14 13:50:00,8.68,8.69,8.66,8.68,324100.0,8.68,8.69,8.66,8.68,324100.0
2012-08-14 14:00:00,8.68,8.96,8.67,8.96,7980000.0,8.68,8.96,8.67,8.96,7980000.0
2012-08-14 14:10:00,8.96,9.01,8.92,8.95,6309800.0,8.96,9.01,8.92,8.95,6309800.0
2012-08-14 14:20:00,8.96,9.0,8.93,8.98,2773400.0,8.96,9.0,8.93,8.98,2773400.0
2012-08-14 14:30:00,8.98,9.0,8.9,8.92,2349200.0,8.98,9.0,8.9,8.92,2349200.0
2012-08-14 14:40:00,8.92,8.95,8.9,8.93,1885100.0,8.92,8.95,8.9,8.93,1885100.0
2012-08-14 14:50:00,8.93,8.98,8.91,8.96,1563800.0,8.93,8.98,8.91,8.96,1563800.0
2012-08-14 15:00:00,8.96,8.97,8.94,8.95,1089900.0,8.96,8.97,8.94,8.95,1089900.0
2012-08-14 15:10:00,8.94,8.95,8.89,8.9,1559600.0,8.94,8.95,8.89,8.9,1559600.0
2012-08-14 15:20:00,8.89,8.93,8.87,8.89,1595300.0,8.89,8.93,8.87,8.89,1595300.0
2012-08-14 15:30:00,8.89,8.89,8.83,8.85,1516200.0,8.89,8.89,8.83,8.85,1516200.0
2012-08-14 15:40:00,8.85,8.85,8.83,8.84,1031100.0,8.85,8.85,8.83,8.84,1031100.0
2012-08-14 15:50:00,8.84,8.84,8.8,8.83,2188200.0,8.84,8.84,8.8,8.83,2188200.0
2012-08-15 09:30:00,8.86,8.91,8.83,8.86,1914500.0,8.86,8.91,8.83,8.86,1914500.0
2012-08-15 09:40:00,8.86,8.98,8.86,8.96,1663900.0,8.86,8.98,8.86,8.96,1663900.0
2012-08-15 09:50:00,8.98,9.06,8.96,9.04,2174900.0,8.98,9.06,8.96,9.04,2174900.0
2012-08-15 10:00:00,9.04,9.06,8.99,9.0,1674400.0,9.04,9.06,8.99,9.0,1674400.0
2012-08-15 10:10:00,9.0,9.05,8.99,9.01,1493100.0,9.0,9.05,8.99,9.01,1493100.0
2012-08-15 10:20:00,9.01,9.04,9.0,9.03,1197700.0,9.01,9.04,9.0,9.03,1197700.0
2012-08-15 10:30:00,9.03,9.04,9.0,9.01,704900.0,9.03,9.04,9.0,9.01,704900.0
2012-08-15 10:40:00,9.01,9.06,9.0,9.05,959700.0,9.01,9.06,9.0,9.05,959700.0
2012-08-15 10:50:00,9.05,9.1,9.04,9.07,1582000.0,9.05,9.1,9.04,9.07,1582000.0
2012-08-15 11:00:00,9.08,9.08,9.02,9.04,835100.0,9.08,9.08,9.02,9.04,835100.0
2012-08-15 11:10:00,9.04,9.06,9.03,9.04,406000.0,9.04,9.06,9.03,9.04,406000.0
2012-08-15 11:20:00,9.04,9.04,8.97,9.0,1013600.0,9.04,9.04,8.97,9.0,1013600.0
2012-08-15 11:30:00,9.0,9.01,8.97,8.99,750400.0,9.0,9.01,8.97,8.99,750400.0
2012-08-15 11:40:00,8.99,8.99,8.97,8.98,418600.0,8.99,8.99,8.97,8.98,418600.0
2012-08-15 11:50:00,8.99,9.0,8.97,8.98,312200.0,8.99,9.0,8.97,8.98,312200.0
2012-08-15 12:00:00,8.98,8.98,8.97,8.98,193200.0,8.98,8.98,8.97,8.98,193200.0
2012-08-15 12:10:00,8.98,9.0,8.98,8.99,355600.0,8.98,9.0,8.98,8.99,355600.0
2012-08-15 12:20:00,8.99,9.01,8.97,9.01,329700.0,8.99,9.01,8.97,9.01,329700.0
2012-08-15 12:30:00,9.01,9.02,9.0,9.0,405300.0,9.01,9.02,9.0,9.0,405300.0
2012-08-15 12:40:00,9.0,9.01,8.99,8.99,273000.0,9.0,9.01,8.99,8.99,273000.0
2012-08-15 12:50:00,9.0,9.0,8.99,8.99,177100.0,9.0,9.0,8.99,8.99,177100.0
2012-08-15 13:00:00,8.99,8.99,8.98,8.99,238000.0,8.99,8.99,8.98,8.99,238000.0
2012-08-15 13:10:00,8.99,8.99,8.98,8.99,140000.0,8.99,8.99,8.98,8.99,140000.0
2012-08-15 13:20:00,8.99,8.99,8.98,8.98,226800.0,8.99,8.99,8.98,8.98,226800.0
2012-08-15 13:30:00,8.98,8.99,8.98,8.99,284200.0,8.98,8.99,8.98,8.99,284200.0
2012-08-15 13:40:00,8.98,8.99,8.96,8.98,600600.0,8.98,8.99,8.96,8.98,600600.0
2012-08-15 13:50:00,8.98,9.0,8.97,8.97,296100.0,8.98,9.0,8.97,8.97,296100.0
2012-08-15 14:00:00,8.98,8.99,8.98,8.99,288400.0,8.98,8.99,8.98,8.99,288400.0
2012-08-15 14:10:00,8.99,8.99,8.98,8.99,228900.0,8.99,8.99,8.98,8.99,228900.0
2012-08-15 14:20:00,8.99,8.99,8.98,8.99,91000.0,8.99,8.99,8.98,8.99,91000.0
2012-08-15 14:30:00,8.99,9.0,8.98,8.99,352800.0,8.99,9.0,8.98,8.99,352800.0
2012-08-15 14:40:00,8.99,9.0,8.96,8.98,1943900.0,8.99,9.0,8.96,8.98,1943900.0
2012-08-15 14:50:00,8.98,9.01,8.96,8.99,707700.0,8.98,9.01,8.96,8.99,707700.0
2012-08-15 15:00:00,9.0,9.06,8.99,9.05,704900.0,9.0,9.06,8.99,9.05,704900.0
2012-08-15 15:10:00,9.05,9.06,9.02,9.04,576800.0,9.05,9.06,9.02,9.04,576800.0
2012-08-15 15:20:00,9.04,9.05,9.03,9.04,564900.0,9.04,9.05,9.03,9.04,564900.0
2012-08-15 15:30:00,9.04,9.07,9.04,9.06,875000.0,9.04,9.07,9.04,9.06,875000.0
2012-08-15 15:40:00,9.06,9.07,9.04,9.04,1031100.0,9.06,9.07,9.04,9.04,1031100.0
2012-08-15 15:50:00,9.04,9.05,9.03,9.04,1325800.0,9.04,9.05,9.03,9.04,1325800.0
2012-08-16 09:30:00,9.07,9.11,8.97,9.07,1027600.0,9.07,9.11,8.97,9.07,1027600.0
2012-08-16 09:40:00,9.06,9.11,9.01,9.01,613900.0,9.06,9.11,9.01,9.01,613900.0
2012-08-16 09:50:00,9.01,9.05,8.99,9.05,501200.0,9.01,9.05,8.99,9.05,501200.0
2012-08-16 10:00:00,9.05,9.06,9.02,9.03,483700.0,9.05,9.06,9.02,9.03,483700.0
2012-08-16 10:10:00,9.03,9.05,9.01,9.02,480200.0,9.03,9.05,9.01,9.02,480200.0
2012-08-16 10:20:00,9.03,9.04,9.02,9.02,274400.0,9.03,9.04,9.02,9.02,274400.0
2012-08-16 10:30:00,9.02,9.04,9.02,9.03,186900.0,9.02,9.04,9.02,9.03,186900.0
2012-08-16 10:40:00,9.04,9.12,9.04,9.12,821100.0,9.04,9.12,9.04,9.12,821100.0
2012-08-16 10:50:00,9.12,9.15,9.11,9.14,887600.0,9.12,9.15,9.11,9.14,887600.0
2012-08-16 11:00:00,9.13,9.14,9.09,9.11,358400.0,9.13,9.14,9.09,9.11,358400.0
2012-08-16 11:10:00,9.12,9.14,9.11,9.13,270200.0,9.12,9.14,9.11,9.13,270200.0
2012-08-16 11:20:00,9.14,9.16,9.13,9.16,406700.0,9.14,9.16,9.13,9.16,406700.0
2012-08-16 11:30:00,9.16,9.19,9.15,9.19,634200.0,9.16,9.19,9.15,9.19,634200.0
2012-08-16 11:40:00,9.19,9.21,9.19,9.21,481600.0,9.19,9.21,9.19,9.21,481600.0
2012-08-16 11:50:00,9.21,9.23,9.19,9.19,542500.0,9.21,9.23,9.19,9.19,542500.0
2012-08-16 12:00:00,9.2,9.21,9.19,9.2,420700.0,9.2,9.21,9.19,9.2,420700.0
2012-08-16 12:10:00,9.2,9.21,9.19,9.2,345800.0,9.2,9.21,9.19,9.2,345800.0
2012-08-16 12:20:00,9.2,9.2,9.19,9.19,296100.0,9.2,9.2,9.19,9.19,296100.0
2012-08-16 12:30:00,9.19,9.2,9.19,9.2,563500.0,9.19,9.2,9.19,9.2,563500.0
2012-08-16 12:40:00,9.2,9.21,9.19,9.19,247800.0,9.2,9.21,9.19,9.19,247800.0
2012-08-16 12:50:00,9.2,9.21,9.19,9.21,264600.0,9.2,9.21,9.19,9.21,264600.0
2012-08-16 13:00:00,9.21,9.21,9.2,9.2,249200.0,9.21,9.21,9.2,9.2,249200.0
2012-08-16 13:10:00,9.2,9.21,9.18,9.19,277900.0,9.2,9.21,9.18,9.19,277900.0
2012-08-16 13:20:00,9.19,9.2,9.18,9.19,188300.0,9.19,9.2,9.18,9.19,188300.0
2012-08-16 13:30:00,9.19,9.19,9.18,9.18,361900.0,9.19,9.19,9.18,9.18,361900.0
2012-08-16 13:40:00,9.18,9.19,9.16,9.17,490000.0,9.18,9.19,9.16,9.17,490000.0
2012-08-16 13:50:00,9.17,9.18,9.17,9.18,266700.0,9.17,9.18,9.17,9.18,266700.0
2012-08-16 14:00:00,9.18,9.18,9.17,9.18,218400.0,9.18,9.18,9.17,9.18,218400.0
2012-08-16 14:10:00,9.19,9.19,9.18,9.18,210700.0,9.19,9.19,9.18,9.18,210700.0
2012-08-16 14:20:00,9.19,9.19,9.18,9.18,184100.0,9.19,9.19,9.18,9.18,184100.0
2012-08-16 14:30:00,9.18,9.2,9.18,9.19,325500.0,9.18,9.2,9.18,9.19,325500.0
2012-08-16 14:40:00,9.19,9.19,9.18,9.19,175700.0,9.19,9.19,9.18,9.19,175700.0
2012-08-16 14:50:00,9.19,9.2,9.19,9.19,259700.0,9.19,9.2,9.19,9.19,259700.0
2012-08-16 15:00:00,9.19,9.2,9.17,9.19,414400.0,9.19,9.2,9.17,9.19,414400.0
2012-08-16 15:10:00,9.19,9.2,9.19,9.2,250600.0,9.19,9.2,9.19,9.2,250600.0
2012-08-16 15:20:00,9.2,9.21,9.19,9.2,215600.0,9.2,9.21,9.19,9.2,215600.0
2012-08-16 15:30:00,9.2,9.2,9.19,9.19,343000.0,9.2,9.2,9.19,9.19,343000.0
2012-08-16 15:40:00,9.19,9.2,9.18,9.19,669200.0,9.19,9.2,9.18,9.19,669200.0
2012-08-16 15:50:00,9.2,9.2,9.17,9.18,1629600.0,9.2,9.2,9.17,9.18,1629600.0
2012-08-17 09:30:00,9.27,9.34,9.21,9.32,1640800.0,9.27,9.34,9.21,9.32,1640800.0
2012-08-17 09:40:00,9.31,9.36,9.26,9.34,1523900.0,9.31,9.36,9.26,9.34,1523900.0
2012-08-17 09:50:00,9.35,9.36,9.3,9.32,896700.0,9.35,9.36,9.3,9.32,896700.0
2012-08-17 10:00:00,9.31,9.34,9.29,9.32,826000.0,9.31,9.34,9.29,9.32,826000.0
2012-08-17 10:10:00,9.31,9.34,9.29,9.31,947100.0,9.31,9.34,9.29,9.31,947100.0
2012-08-17 10:20:00,9.31,9.32,9.3,9.31,325500.0,9.31,9.32,9.3,9.31,325500.0
2012-08-17 10:30:00,9.31,9.32,9.29,9.31,284200.0,9.31,9.32,9.29,9.31,284200.0
2012-08-17 10:40:00,9.31,9.31,9.26,9.26,386400.0,9.31,9.31,9.26,9.26,386400.0
2012-08-17 10:50:00,9.27,9.28,9.26,9.28,331100.0,9.27,9.28,9.26,9.28,331100.0
2012-08-17 11:00:00,9.27,9.29,9.24,9.25,592900.0,9.27,9.29,9.24,9.25,592900.0
2012-08-17 11:10:00,9.25,9.25,9.18,9.18,522900.0,9.25,9.25,9.18,9.18,522900.0
2012-08-17 11:20:00,9.18,9.22,9.18,9.21,346500.0,9.18,9.22,9.18,9.21,346500.0
2012-08-17 11:30:00,9.22,9.22,9.19,9.2,412300.0,9.22,9.22,9.19,9.2,412300.0
2012-08-17 11:40:00,9.2,9.2,9.1,9.11,1113700.0,9.2,9.2,9.1,9.11,1113700.0
2012-08-17 11:50:00,9.11,9.16,9.11,9.11,494900.0,9.11,9.16,9.11,9.11,494900.0
2012-08-17 12:00:00,9.1,9.12,9.07,9.11,466900.0,9.1,9.12,9.07,9.11,466900.0
2012-08-17 12:10:00,9.11,9.17,9.11,9.16,338800.0,9.11,9.17,9.11,9.16,338800.0
2012-08-17 12:20:00,9.16,9.17,9.12,9.12,393400.0,9.16,9.17,9.12,9.12,393400.0
2012-08-17 12:30:00,9.13,9.13,9.09,9.11,308000.0,9.13,9.13,9.09,9.11,308000.0
2012-08-17 12:40:00,9.1,9.1,9.09,9.1,171500.0,9.1,9.1,9.09,9.1,171500.0
2012-08-17 12:50:00,9.1,9.1,9.07,9.08,581700.0,9.1,9.1,9.07,9.08,581700.0
2012-08-17 13:00:00,9.08,9.12,9.08,9.11,255500.0,9.08,9.12,9.08,9.11,255500.0
2012-08-17 13:10:00,9.12,9.12,9.1,9.11,256200.0,9.12,9.12,9.1,9.11,256200.0
2012-08-17 13:20:00,9.1,9.1,9.08,9.09,214900.0,9.1,9.1,9.08,9.09,214900.0
2012-08-17 13:30:00,9.09,9.13,9.08,9.12,326900.0,9.09,9.13,9.08,9.12,326900.0
2012-08-17 13:40:00,9.12,9.13,9.11,9.11,271600.0,9.12,9.13,9.11,9.11,271600.0
2012-08-17 13:50:00,9.11,9.14,9.11,9.13,351400.0,9.11,9.14,9.11,9.13,351400.0
2012-08-17 14:00:00,9.13,9.14,9.1,9.11,474600.0,9.13,9.14,9.1,9.11,474600.0
2012-08-17 14:10:00,9.11,9.12,9.1,9.1,398300.0,9.11,9.12,9.1,9.1,398300.0
2012-08-17 14:20:00,9.1,9.13,9.1,9.13,274400.0,9.1,9.13,9.1,9.13,274400.0
2012-08-17 14:30:00,9.13,9.13,9.09,9.1,426300.0,9.13,9.13,9.09,9.1,426300.0
2012-08-17 14:40:00,9.1,9.1,9.09,9.1,359100.0,9.1,9.1,9.09,9.1,359100.0
2012-08-17 14:50:00,9.1,9.1,9.09,9.1,238000.0,9.1,9.1,9.09,9.1,238000.0
2012-08-17 15:00:00,9.1,9.1,9.09,9.09,237300.0,9.1,9.1,9.09,9.09,237300.0
2012-08-17 15:10:00,9.09,9.09,9.07,9.09,374500.0,9.09,9.09,9.07,9.09,374500.0
2012-08-17 15:20:00,9.09,9.09,9.08,9.09,367500.0,9.09,9.09,9.08,9.09,367500.0
2012-08-17 15:30:00,9.09,9.1,9.08,9.08,749700.0,9.09,9.1,9.08,9.08,749700.0
2012-08-17 15:40:00,9.08,9.11,9.08,9.11,799400.0,9.08,9.11,9.08,9.11,799400.0
2012-08-17 15:50:00,9.11,9.11,9.08,9.1,1920800.0,9.11,9.11,9.08,9.1,1920800.0
2012-08-20 09:30:00,9.09,9.11,8.93,8.96,1197000.0,9.09,9.11,8.93,8.96,1197000.0
2012-08-20 09:40:00,8.95,8.99,8.92,8.94,917700.0,8.95,8.99,8.92,8.94,917700.0
2012-08-20 09:50:00,8.94,8.96,8.92,8.92,511000.0,8.94,8.96,8.92,8.92,511000.0
2012-08-20 10:00:00,8.92,8.95,8.88,8.89,870800.0,8.92,8.95,8.88,8.89,870800.0
2012-08-20 10:10:00,8.89,8.92,8.88,8.91,696500.0,8.89,8.92,8.88,8.91,696500.0
2012-08-20 10:20:00,8.91,8.94,8.89,8.94,459900.0,8.91,8.94,8.89,8.94,459900.0
2012-08-20 10:30:00,8.93,8.98,8.92,8.98,421400.0,8.93,8.98,8.92,8.98,421400.0
2012-08-20 10:40:00,8.98,8.98,8.95,8.96,413700.0,8.98,8.98,8.95,8.96,413700.0
2012-08-20 10:50:00,8.97,8.99,8.96,8.99,321300.0,8.97,8.99,8.96,8.99,321300.0
2012-08-20 11:00:00,8.99,8.99,8.97,8.99,299600.0,8.99,8.99,8.97,8.99,299600.0
2012-08-20 11:10:00,8.99,8.99,8.98,8.98,214200.0,8.99,8.99,8.98,8.98,214200.0
2012-08-20 11:20:00,8.98,9.03,8.98,9.03,361200.0,8.98,9.03,8.98,9.03,361200.0
2012-08-20 11:30:00,9.03,9.04,9.02,9.04,352800.0,9.03,9.04,9.02,9.04,352800.0
2012-08-20 11:40:00,9.04,9.04,9.0,9.01,500500.0,9.04,9.04,9.0,9.01,500500.0
2012-08-20 11:50:00,9.01,9.06,9.01,9.06,249900.0,9.01,9.06,9.01,9.06,249900.0
2012-08-20 12:00:00,9.05,9.08,9.05,9.07,199500.0,9.05,9.08,9.05,9.07,199500.0
2012-08-20 12:10:00,9.08,9.19,9.08,9.19,1330000.0,9.08,9.19,9.08,9.19,1330000.0
2012-08-20 12:20:00,9.19,9.22,9.18,9.21,913500.0,9.19,9.22,9.18,9.21,913500.0
2012-08-20 12:30:00,9.22,9.34,9.21,9.3,2589300.0,9.22,9.34,9.21,9.3,2589300.0
2012-08-20 12:40:00,9.31,9.31,9.26,9.28,1166200.0,9.31,9.31,9.26,9.28,1166200.0
2012-08-20 12:50:00,9.28,9.28,9.24,9.27,611800.0,9.28,9.28,9.24,9.27,611800.0
2012-08-20 13:00:00,9.27,9.29,9.27,9.28,284900.0,9.27,9.29,9.27,9.28,284900.0
2012-08-20 13:10:00,9.27,9.29,9.26,9.27,569800.0,9.27,9.29,9.26,9.27,569800.0
2012-08-20 13:20:00,9.27,9.29,9.27,9.28,343700.0,9.27,9.29,9.27,9.28,343700.0
2012-08-20 13:30:00,9.28,9.29,9.27,9.28,275800.0,9.28,9.29,9.27,9.28,275800.0
2012-08-20 13:40:00,9.28,9.28,9.23,9.24,723800.0,9.28,9.28,9.23,9.24,723800.0
2012-08-20 13:50:00,9.24,9.25,9.2,9.23,819700.0,9.24,9.25,9.2,9.23,819700.0
2012-08-20 14:00:00,9.23,9.24,9.2,9.21,366800.0,9.23,9.24,9.2,9.21,366800.0
2012-08-20 14:10:00,9.21,9.22,9.16,9.16,597800.0,9.21,9.22,9.16,9.16,597800.0
2012-08-20 14:20:00,9.16,9.16,9.13,9.14,1276800.0,9.16,9.16,9.13,9.14,1276800.0
2012-08-20 14:30:00,9.14,9.18,9.13,9.14,1113000.0,9.14,9.18,9.13,9.14,1113000.0
2012-08-20 14:40:00,9.14,9.17,9.13,9.15,375900.0,9.14,9.17,9.13,9.15,375900.0
2012-08-20 14:50:00,9.16,9.18,9.15,9.18,367500.0,9.16,9.18,9.15,9.18,367500.0
2012-08-20 15:00:00,9.18,9.18,9.17,9.18,314300.0,9.18,9.18,9.17,9.18,314300.0
2012-08-20 15:10:00,9.18,9.18,9.15,9.18,634900.0,9.18,9.18,9.15,9.18,634900.0
2012-08-20 15:20:00,9.18,9.19,9.15,9.18,395500.0,9.18,9.19,9.15,9.18,395500.0
2012-08-20 15:30:00,9.18,9.22,9.17,9.2,788200.0,9.18,9.22,9.17,9.2,788200.0
2012-08-20 15:40:00,9.2,9.2,9.17,9.18,631400.0,9.2,9.2,9.17,9.18,631400.0
2012-08-20 15:50:00,9.18,9.18,9.16,9.18,768600.0,9.18,9.18,9.16,9.18,768600.0
2012-08-21 09:30:00,9.29,9.4,9.29,9.38,1689800.0,9.29,9.4,9.29,9.38,1689800.0
2012-08-21 09:40:00,9.38,9.39,9.32,9.36,944300.0,9.38,9.39,9.32,9.36,944300.0
2012-08-21 09:50:00,9.35,9.39,9.29,9.39,1141000.0,9.35,9.39,9.29,9.39,1141000.0
2012-08-21 10:00:00,9.38,9.41,9.37,9.4,679000.0,9.38,9.41,9.37,9.4,679000.0
2012-08-21 10:10:00,9.4,9.44,9.38,9.4,899500.0,9.4,9.44,9.38,9.4,899500.0
2012-08-21 10:20:00,9.39,9.44,9.38,9.42,1037400.0,9.39,9.44,9.38,9.42,1037400.0
2012-08-21 10:30:00,9.43,9.51,9.42,9.51,1435000.0,9.43,9.51,9.42,9.51,1435000.0
2012-08-21 10:40:00,9.5,9.52,9.4,9.43,1140300.0,9.5,9.52,9.4,9.43,1140300.0
2012-08-21 10:50:00,9.43,9.43,9.41,9.41,455700.0,9.43,9.43,9.41,9.41,455700.0
2012-08-21 11:00:00,9.41,9.41,9.33,9.37,979300.0,9.41,9.41,9.33,9.37,979300.0
2012-08-21 11:10:00,9.38,9.38,9.26,9.36,1164100.0,9.38,9.38,9.26,9.36,1164100.0
2012-08-21 11:20:00,9.35,9.36,9.33,9.34,394800.0,9.35,9.36,9.33,9.34,394800.0
2012-08-21 11:30:00,9.34,9.37,9.33,9.35,284200.0,9.34,9.37,9.33,9.35,284200.0
2012-08-21 11:40:00,9.35,9.35,9.33,9.33,194600.0,9.35,9.35,9.33,9.33,194600.0
2012-08-21 11:50:00,9.33,9.35,9.32,9.34,297500.0,9.33,9.35,9.32,9.34,297500.0
2012-08-21 12:00:00,9.33,9.34,9.3,9.32,294000.0,9.33,9.34,9.3,9.32,294000.0
2012-08-21 12:10:00,9.31,9.35,9.31,9.33,242900.0,9.31,9.35,9.31,9.33,242900.0
2012-08-21 12:20:00,9.33,9.33,9.31,9.33,187600.0,9.33,9.33,9.31,9.33,187600.0
2012-08-21 12:30:00,9.33,9.35,9.33,9.35,388500.0,9.33,9.35,9.33,9.35,388500.0
2012-08-21 12:40:00,9.36,9.36,9.31,9.31,346500.0,9.36,9.36,9.31,9.31,346500.0
2012-08-21 12:50:00,9.31,9.32,9.31,9.32,179200.0,9.31,9.32,9.31,9.32,179200.0
2012-08-21 13:00:00,9.31,9.32,9.26,9.27,397600.0,9.31,9.32,9.26,9.27,397600.0
2012-08-21 13:10:00,9.27,9.28,9.24,9.28,428400.0,9.27,9.28,9.24,9.28,428400.0
2012-08-21 13:20:00,9.29,9.3,9.27,9.28,268100.0,9.29,9.3,9.27,9.28,268100.0
2012-08-21 13:30:00,9.28,9.31,9.28,9.3,501200.0,9.28,9.31,9.28,9.3,501200.0
2012-08-21 13:40:00,9.3,9.3,9.28,9.28,227500.0,9.3,9.3,9.28,9.28,227500.0
2012-08-21 13:50:00,9.28,9.31,9.28,9.3,298900.0,9.28,9.31,9.28,9.3,298900.0
2012-08-21 14:00:00,9.3,9.32,9.29,9.31,307300.0,9.3,9.32,9.29,9.31,307300.0
2012-08-21 14:10:00,9.3,9.32,9.3,9.31,303800.0,9.3,9.32,9.3,9.31,303800.0
2012-08-21 14:20:00,9.31,9.35,9.31,9.34,363300.0,9.31,9.35,9.31,9.34,363300.0
2012-08-21 14:30:00,9.34,9.35,9.33,9.34,312900.0,9.34,9.35,9.33,9.34,312900.0
2012-08-21 14:40:00,9.34,9.38,9.34,9.36,450800.0,9.34,9.38,9.34,9.36,450800.0
2012-08-21 14:50:00,9.36,9.38,9.36,9.37,264600.0,9.36,9.38,9.36,9.37,264600.0
2012-08-21 15:00:00,9.36,9.38,9.35,9.35,633500.0,9.36,9.38,9.35,9.35,633500.0
2012-08-21 15:10:00,9.35,9.36,9.32,9.33,431900.0,9.35,9.36,9.32,9.33,431900.0
2012-08-21 15:20:00,9.33,9.36,9.33,9.35,243600.0,9.33,9.36,9.33,9.35,243600.0
2012-08-21 15:30:00,9.35,9.38,9.32,9.37,512400.0,9.35,9.38,9.32,9.37,512400.0
2012-08-21 15:40:00,9.37,9.37,9.33,9.34,480900.0,9.37,9.37,9.33,9.34,480900.0
2012-08-21 15:50:00,9.34,9.37,9.34,9.37,968800.0,9.34,9.37,9.34,9.37,968800.0
2012-08-22 09:30:00,9.3,9.41,9.26,9.32,840700.0,9.3,9.41,9.26,9.32,840700.0
2012-08-22 09:40:00,9.32,9.45,9.29,9.44,746900.0,9.32,9.45,9.29,9.44,746900.0
2012-08-22 09:50:00,9.44,9.49,9.37,9.4,982100.0,9.44,9.49,9.37,9.4,982100.0
2012-08-22 10:00:00,9.4,9.42,9.34,9.4,455000.0,9.4,9.42,9.34,9.4,455000.0
2012-08-22 10:10:00,9.4,9.44,9.4,9.43,558600.0,9.4,9.44,9.4,9.43,558600.0
2012-08-22 10:20:00,9.43,9.46,9.42,9.45,562800.0,9.43,9.46,9.42,9.45,562800.0
2012-08-22 10:30:00,9.46,9.47,9.43,9.45,624400.0,9.46,9.47,9.43,9.45,624400.0
2012-08-22 10:40:00,9.45,9.45,9.38,9.39,187600.0,9.45,9.45,9.38,9.39,187600.0
2012-08-22 10:50:00,9.38,9.39,9.34,9.36,366100.0,9.38,9.39,9.34,9.36,366100.0
2012-08-22 11:00:00,9.36,9.39,9.34,9.37,574000.0,9.36,9.39,9.34,9.37,574000.0
2012-08-22 11:10:00,9.37,9.37,9.35,9.36,340200.0,9.37,9.37,9.35,9.36,340200.0
2012-08-22 11:20:00,9.36,9.36,9.31,9.32,227500.0,9.36,9.36,9.31,9.32,227500.0
2012-08-22 11:30:00,9.32,9.35,9.29,9.34,1087100.0,9.32,9.35,9.29,9.34,1087100.0
2012-08-22 11:40:00,9.34,9.34,9.31,9.32,203700.0,9.34,9.34,9.31,9.32,203700.0
2012-08-22 11:50:00,9.32,9.37,9.32,9.36,287000.0,9.32,9.37,9.32,9.36,287000.0
2012-08-22 12:00:00,9.36,9.38,9.33,9.37,630000.0,9.36,9.38,9.33,9.37,630000.0
2012-08-22 12:10:00,9.36,9.38,9.35,9.36,667800.0,9.36,9.38,9.35,9.36,667800.0
2012-08-22 12:20:00,9.36,9.37,9.35,9.36,114100.0,9.36,9.37,9.35,9.36,114100.0
2012-08-22 12:30:00,9.36,9.36,9.34,9.36,338100.0,9.36,9.36,9.34,9.36,338100.0
2012-08-22 12:40:00,9.36,9.38,9.35,9.37,140700.0,9.36,9.38,9.35,9.37,140700.0
2012-08-22 12:50:00,9.37,9.37,9.36,9.36,72100.0,9.37,9.37,9.36,9.36,72100.0
2012-08-22 13:00:00,9.36,9.37,9.36,9.36,133700.0,9.36,9.37,9.36,9.36,133700.0
2012-08-22 13:10:00,9.36,9.36,9.36,9.36,130200.0,9.36,9.36,9.36,9.36,130200.0
2012-08-22 13:20:00,9.36,9.38,9.36,9.38,150500.0,9.36,9.38,9.36,9.38,150500.0
2012-08-22 13:30:00,9.38,9.39,9.37,9.38,133700.0,9.38,9.39,9.37,9.38,133700.0
2012-08-22 13:40:00,9.38,9.4,9.37,9.37,380800.0,9.38,9.4,9.37,9.37,380800.0
2012-08-22 13:50:00,9.37,9.39,9.37,9.38,214900.0,9.37,9.39,9.37,9.38,214900.0
2012-08-22 14:00:00,9.38,9.42,9.38,9.4,438200.0,9.38,9.42,9.38,9.4,438200.0
2012-08-22 14:10:00,9.41,9.41,9.36,9.36,296800.0,9.41,9.41,9.36,9.36,296800.0
2012-08-22 14:20:00,9.36,9.37,9.35,9.36,359800.0,9.36,9.37,9.35,9.36,359800.0
2012-08-22 14:30:00,9.36,9.38,9.35,9.36,347900.0,9.36,9.38,9.35,9.36,347900.0
2012-08-22 14:40:00,9.35,9.38,9.35,9.36,349300.0,9.35,9.38,9.35,9.36,349300.0
2012-08-22 14:50:00,9.36,9.38,9.34,9.36,752500.0,9.36,9.38,9.34,9.36,752500.0
2012-08-22 15:00:00,9.36,9.37,9.35,9.37,275100.0,9.36,9.37,9.35,9.37,275100.0
2012-08-22 15:10:00,9.36,9.37,9.34,9.35,614600.0,9.36,9.37,9.34,9.35,614600.0
2012-08-22 15:20:00,9.35,9.37,9.34,9.35,339500.0,9.35,9.37,9.34,9.35,339500.0
2012-08-22 15:30:00,9.35,9.36,9.34,9.35,483700.0,9.35,9.36,9.34,9.35,483700.0
2012-08-22 15:40:00,9.35,9.35,9.34,9.35,673400.0,9.35,9.35,9.34,9.35,673400.0
2012-08-22 15:50:00,9.35,9.35,9.34,9.34,744100.0,9.35,9.35,9.34,9.34,744100.0
2012-08-23 09:30:00,9.43,9.44,9.36,9.41,2330300.0,9.43,9.44,9.36,9.41,2330300.0
2012-08-23 09:40:00,9.42,9.46,9.41,9.42,1899800.0,9.42,9.46,9.41,9.42,1899800.0
2012-08-23 09:50:00,9.42,9.44,9.39,9.42,1204000.0,9.42,9.44,9.39,9.42,1204000.0
2012-08-23 10:00:00,9.41,9.49,9.41,9.49,2854600.0,9.41,9.49,9.41,9.49,2854600.0
2012-08-23 10:10:00,9.48,9.49,9.43,9.45,565600.0,9.48,9.49,9.43,9.45,565600.0
2012-08-23 10:20:00,9.45,9.49,9.44,9.46,549500.0,9.45,9.49,9.44,9.46,549500.0
2012-08-23 10:30:00,9.46,9.47,9.44,9.45,1806700.0,9.46,9.47,9.44,9.45,1806700.0
2012-08-23 10:40:00,9.45,9.45,9.37,9.42,895300.0,9.45,9.45,9.37,9.42,895300.0
2012-08-23 10:50:00,9.43,9.45,9.38,9.39,283500.0,9.43,9.45,9.38,9.39,283500.0
2012-08-23 11:00:00,9.4,9.43,9.4,9.42,322700.0,9.4,9.43,9.4,9.42,322700.0
2012-08-23 11:10:00,9.42,9.43,9.38,9.41,1068200.0,9.42,9.43,9.38,9.41,1068200.0
2012-08-23 11:20:00,9.41,9.41,9.34,9.35,989800.0,9.41,9.41,9.34,9.35,989800.0
2012-08-23 11:30:00,9.35,9.36,9.28,9.29,1029000.0,9.35,9.36,9.28,9.29,1029000.0
2012-08-23 11:40:00,9.29,9.31,9.23,9.27,814800.0,9.29,9.31,9.23,9.27,814800.0
2012-08-23 11:50:00,9.27,9.28,9.19,9.19,881300.0,9.27,9.28,9.19,9.19,881300.0
2012-08-23 12:00:00,9.2,9.21,9.17,9.19,565600.0,9.2,9.21,9.17,9.19,565600.0
2012-08-23 12:10:00,9.2,9.22,9.19,9.2,551600.0,9.2,9.22,9.19,9.2,551600.0
2012-08-23 12:20:00,9.21,9.21,9.19,9.19,388500.0,9.21,9.21,9.19,9.19,388500.0
2012-08-23 12:30:00,9.19,9.19,9.08,9.1,1686300.0,9.19,9.19,9.08,9.1,1686300.0
2012-08-23 12:40:00,9.09,9.13,9.08,9.12,499800.0,9.09,9.13,9.08,9.12,499800.0
2012-08-23 12:50:00,9.12,9.17,9.1,9.16,1124900.0,9.12,9.17,9.1,9.16,1124900.0
2012-08-23 13:00:00,9.16,9.19,9.14,9.18,317800.0,9.16,9.19,9.14,9.18,317800.0
2012-08-23 13:10:00,9.17,9.18,9.15,9.15,522900.0,9.17,9.18,9.15,9.15,522900.0
2012-08-23 13:20:00,9.15,9.16,9.12,9.16,385000.0,9.15,9.16,9.12,9.16,385000.0
2012-08-23 13:30:00,9.16,9.19,9.15,9.15,235900.0,9.16,9.19,9.15,9.15,235900.0
2012-08-23 13:40:00,9.15,9.17,9.15,9.17,186900.0,9.15,9.17,9.15,9.17,186900.0
2012-08-23 13:50:00,9.16,9.16,9.15,9.15,198100.0,9.16,9.16,9.15,9.15,198100.0
2012-08-23 14:00:00,9.15,9.16,9.13,9.15,478100.0,9.15,9.16,9.13,9.15,478100.0
2012-08-23 14:10:00,9.15,9.16,9.12,9.14,630700.0,9.15,9.16,9.12,9.14,630700.0
2012-08-23 14:20:00,9.14,9.17,9.13,9.15,291900.0,9.14,9.17,9.13,9.15,291900.0
2012-08-23 14:30:00,9.15,9.16,9.14,9.15,172200.0,9.15,9.16,9.14,9.15,172200.0
2012-08-23 14:40:00,9.15,9.19,9.15,9.18,331100.0,9.15,9.19,9.15,9.18,331100.0
2012-08-23 14:50:00,9.18,9.19,9.16,9.18,623700.0,9.18,9.19,9.16,9.18,623700.0
2012-08-23 15:00:00,9.18,9.2,9.17,9.2,455000.0,9.18,9.2,9.17,9.2,455000.0
2012-08-23 15:10:00,9.2,9.21,9.18,9.18,333900.0,9.2,9.21,9.18,9.18,333900.0
2012-08-23 15:20:00,9.18,9.19,9.16,9.17,548800.0,9.18,9.19,9.16,9.17,548800.0
2012-08-23 15:30:00,9.17,9.19,9.16,9.17,699300.0,9.17,9.19,9.16,9.17,699300.0
2012-08-23 15:40:00,9.17,9.19,9.14,9.14,1430800.0,9.17,9.19,9.14,9.14,1430800.0
2012-08-23 15:50:00,9.14,9.15,9.13,9.15,1260000.0,9.14,9.15,9.13,9.15,1260000.0
2012-08-24 09:30:00,9.02,9.05,8.92,8.93,2503200.0,9.02,9.05,8.92,8.93,2503200.0
2012-08-24 09:40:00,8.93,8.93,8.84,8.9,1941800.0,8.93,8.93,8.84,8.9,1941800.0
2012-08-24 09:50:00,8.9,8.96,8.88,8.89,992600.0,8.9,8.96,8.88,8.89,992600.0
2012-08-24 10:00:00,8.89,8.91,8.84,8.87,1139600.0,8.89,8.91,8.84,8.87,1139600.0
2012-08-24 10:10:00,8.87,8.93,8.87,8.91,823200.0,8.87,8.93,8.87,8.91,823200.0
2012-08-24 10:20:00,8.9,8.93,8.9,8.9,756000.0,8.9,8.93,8.9,8.9,756000.0
2012-08-24 10:30:00,8.9,8.91,8.87,8.91,596400.0,8.9,8.91,8.87,8.91,596400.0
2012-08-24 10:40:00,8.91,8.94,8.89,8.91,756700.0,8.91,8.94,8.89,8.91,756700.0
2012-08-24 10:50:00,8.91,8.94,8.91,8.93,373100.0,8.91,8.94,8.91,8.93,373100.0
2012-08-24 11:00:00,8.93,8.94,8.92,8.93,676200.0,8.93,8.94,8.92,8.93,676200.0
2012-08-24 11:10:00,8.93,8.95,8.89,8.94,790300.0,8.93,8.95,8.89,8.94,790300.0
2012-08-24 11:20:00,8.95,8.96,8.92,8.94,1771000.0,8.95,8.96,8.92,8.94,1771000.0
2012-08-24 11:30:00,8.94,8.96,8.93,8.94,283500.0,8.94,8.96,8.93,8.94,283500.0
2012-08-24 11:40:00,8.94,8.94,8.9,8.9,318500.0,8.94,8.94,8.9,8.9,318500.0
2012-08-24 11:50:00,8.9,8.92,8.9,8.9,300300.0,8.9,8.92,8.9,8.9,300300.0
2012-08-24 12:00:00,8.91,8.93,8.9,8.93,373800.0,8.91,8.93,8.9,8.93,373800.0
2012-08-24 12:10:00,8.93,8.93,8.92,8.92,160300.0,8.93,8.93,8.92,8.92,160300.0
2012-08-24 12:20:00,8.92,8.94,8.92,8.93,176400.0,8.92,8.94,8.92,8.93,176400.0
2012-08-24 12:30:00,8.94,8.98,8.93,8.98,556500.0,8.94,8.98,8.93,8.98,556500.0
2012-08-24 12:40:00,8.98,9.0,8.97,8.99,492100.0,8.98,9.0,8.97,8.99,492100.0
2012-08-24 12:50:00,9.0,9.03,8.99,9.03,388500.0,9.0,9.03,8.99,9.03,388500.0
2012-08-24 13:00:00,9.02,9.03,8.99,9.03,301000.0,9.02,9.03,8.99,9.03,301000.0
2012-08-24 13:10:00,9.02,9.06,9.02,9.06,464100.0,9.02,9.06,9.02,9.06,464100.0
2012-08-24 13:20:00,9.06,9.09,9.06,9.08,709800.0,9.06,9.09,9.06,9.08,709800.0
2012-08-24 13:30:00,9.08,9.1,9.07,9.08,349300.0,9.08,9.1,9.07,9.08,349300.0
2012-08-24 13:40:00,9.08,9.11,9.05,9.1,678300.0,9.08,9.11,9.05,9.1,678300.0
2012-08-24 13:50:00,9.1,9.11,9.07,9.08,704200.0,9.1,9.11,9.07,9.08,704200.0
2012-08-24 14:00:00,9.08,9.1,9.07,9.08,605500.0,9.08,9.1,9.07,9.08,605500.0
2012-08-24 14:10:00,9.08,9.08,9.06,9.08,323400.0,9.08,9.08,9.06,9.08,323400.0
2012-08-24 14:20:00,9.08,9.08,9.06,9.07,249200.0,9.08,9.08,9.06,9.07,249200.0
2012-08-24 14:30:00,9.07,9.08,9.04,9.04,444500.0,9.07,9.08,9.04,9.04,444500.0
2012-08-24 14:40:00,9.04,9.06,9.04,9.06,231000.0,9.04,9.06,9.04,9.06,231000.0
2012-08-24 14:50:00,9.06,9.07,9.05,9.06,224700.0,9.06,9.07,9.05,9.06,224700.0
2012-08-24 15:00:00,9.06,9.07,9.05,9.06,352800.0,9.06,9.07,9.05,9.06,352800.0
2012-08-24 15:10:00,9.06,9.07,9.05,9.06,227500.0,9.06,9.07,9.05,9.06,227500.0
2012-08-24 15:20:00,9.06,9.06,9.03,9.04,325500.0,9.06,9.06,9.03,9.04,325500.0
2012-08-24 15:30:00,9.04,9.06,9.01,9.01,916300.0,9.04,9.06,9.01,9.01,916300.0
2012-08-24 15:40:00,9.01,9.02,8.99,9.01,727300.0,9.01,9.02,8.99,9.01,727300.0
2012-08-24 15:50:00,9.01,9.03,9.01,9.02,1035300.0,9.01,9.03,9.01,9.02,1035300.0
2012-08-27 09:30:00,9.04,9.14,9.0,9.03,966000.0,9.04,9.14,9.0,9.03,966000.0
2012-08-27 09:40:00,9.03,9.05,8.98,9.0,711200.0,9.03,9.05,8.98,9.0,711200.0
2012-08-27 09:50:00,9.0,9.01,8.95,8.95,350700.0,9.0,9.01,8.95,8.95,350700.0
2012-08-27 10:00:00,8.96,8.96,8.9,8.91,544600.0,8.96,8.96,8.9,8.91,544600.0
2012-08-27 10:10:00,8.91,8.96,8.9,8.95,555100.0,8.91,8.96,8.9,8.95,555100.0
2012-08-27 10:20:00,8.95,8.97,8.93,8.96,375900.0,8.95,8.97,8.93,8.96,375900.0
2012-08-27 10:30:00,8.96,8.96,8.92,8.94,954100.0,8.96,8.96,8.92,8.94,954100.0
2012-08-27 10:40:00,8.94,8.96,8.93,8.95,192500.0,8.94,8.96,8.93,8.95,192500.0
2012-08-27 10:50:00,8.95,8.96,8.94,8.96,448700.0,8.95,8.96,8.94,8.96,448700.0
2012-08-27 11:00:00,8.96,9.03,8.95,9.02,591500.0,8.96,9.03,8.95,9.02,591500.0
2012-08-27 11:10:00,9.02,9.09,9.0,9.03,2166500.0,9.02,9.09,9.0,9.03,2166500.0
2012-08-27 11:20:00,9.03,9.08,9.02,9.07,461300.0,9.03,9.08,9.02,9.07,461300.0
2012-08-27 11:30:00,9.08,9.09,9.04,9.05,494200.0,9.08,9.09,9.04,9.05,494200.0
2012-08-27 11:40:00,9.05,9.07,9.04,9.06,249900.0,9.05,9.07,9.04,9.06,249900.0
2012-08-27 11:50:00,9.06,9.06,9.02,9.02,481600.0,9.06,9.06,9.02,9.02,481600.0
2012-08-27 12:00:00,9.02,9.03,8.98,8.98,303100.0,9.02,9.03,8.98,8.98,303100.0
2012-08-27 12:10:00,8.99,9.01,8.98,8.99,173600.0,8.99,9.01,8.98,8.99,173600.0
2012-08-27 12:20:00,8.98,8.99,8.96,8.97,460600.0,8.98,8.99,8.96,8.97,460600.0
2012-08-27 12:30:00,8.97,8.97,8.94,8.96,434000.0,8.97,8.97,8.94,8.96,434000.0
2012-08-27 12:40:00,8.95,9.0,8.95,8.99,251300.0,8.95,9.0,8.95,8.99,251300.0
2012-08-27 12:50:00,8.99,9.0,8.98,8.98,116900.0,8.99,9.0,8.98,8.98,116900.0
2012-08-27 13:00:00,8.98,8.99,8.97,8.99,72100.0,8.98,8.99,8.97,8.99,72100.0
2012-08-27 13:10:00,8.99,8.99,8.98,8.99,83300.0,8.99,8.99,8.98,8.99,83300.0
2012-08-27 13:20:00,8.98,9.0,8.98,8.99,102200.0,8.98,9.0,8.98,8.99,102200.0
2012-08-27 13:30:00,8.99,9.0,8.97,8.97,201600.0,8.99,9.0,8.97,8.97,201600.0
2012-08-27 13:40:00,8.97,8.97,8.95,8.96,84700.0,8.97,8.97,8.95,8.96,84700.0
2012-08-27 13:50:00,8.96,8.96,8.93,8.93,259000.0,8.96,8.96,8.93,8.93,259000.0
2012-08-27 14:00:00,8.93,8.96,8.93,8.96,169400.0,8.93,8.96,8.93,8.96,169400.0
2012-08-27 14:10:00,8.95,8.95,8.93,8.93,1031100.0,8.95,8.95,8.93,8.93,1031100.0
2012-08-27 14:20:00,8.94,8.95,8.94,8.94,123200.0,8.94,8.95,8.94,8.94,123200.0
2012-08-27 14:30:00,8.94,8.97,8.94,8.96,146300.0,8.94,8.97,8.94,8.96,146300.0
2012-08-27 14:40:00,8.96,8.97,8.94,8.94,625100.0,8.96,8.97,8.94,8.94,625100.0
2012-08-27 14:50:00,8.94,8.97,8.94,8.94,219800.0,8.94,8.97,8.94,8.94,219800.0
2012-08-27 15:00:00,8.94,8.96,8.94,8.94,191800.0,8.94,8.96,8.94,8.94,191800.0
2012-08-27 15:10:00,8.94,8.94,8.92,8.92,361900.0,8.94,8.94,8.92,8.92,361900.0
2012-08-27 15:20:00,8.92,8.93,8.91,8.92,305200.0,8.92,8.93,8.91,8.92,305200.0
2012-08-27 15:30:00,8.92,8.93,8.91,8.91,464100.0,8.92,8.93,8.91,8.91,464100.0
2012-08-27 15:40:00,8.91,8.92,8.9,8.9,682500.0,8.91,8.92,8.9,8.9,682500.0
2012-08-27 15:50:00,8.9,8.91,8.89,8.91,1021300.0,8.9,8.91,8.89,8.91,1021300.0
2012-08-28 09:30:00,8.89,8.99,8.88,8.97,480200.0,8.89,8.99,8.88,8.97,480200.0
2012-08-28 09:40:00,8.97,9.02,8.96,9.01,446600.0,8.97,9.02,8.96,9.01,446600.0
2012-08-28 09:50:00,9.01,9.02,8.92,8.92,590800.0,9.01,9.02,8.92,8.92,590800.0
2012-08-28 10:00:00,8.93,8.96,8.91,8.94,380800.0,8.93,8.96,8.91,8.94,380800.0
2012-08-28 10:10:00,8.95,8.97,8.94,8.96,251300.0,8.95,8.97,8.94,8.96,251300.0
2012-08-28 10:20:00,8.96,9.0,8.96,8.99,292600.0,8.96,9.0,8.96,8.99,292600.0
2012-08-28 10:30:00,8.99,9.03,8.99,9.02,920500.0,8.99,9.03,8.99,9.02,920500.0
2012-08-28 10:40:00,9.02,9.02,8.96,8.98,491400.0,9.02,9.02,8.96,8.98,491400.0
2012-08-28 10:50:00,8.98,9.01,8.95,8.97,1292900.0,8.98,9.01,8.95,8.97,1292900.0
2012-08-28 11:00:00,8.96,8.97,8.95,8.97,254100.0,8.96,8.97,8.95,8.97,254100.0
2012-08-28 11:10:00,8.97,8.99,8.95,8.96,476700.0,8.97,8.99,8.95,8.96,476700.0
2012-08-28 11:20:00,8.96,8.97,8.95,8.97,896000.0,8.96,8.97,8.95,8.97,896000.0
2012-08-28 11:30:00,8.97,8.98,8.97,8.97,369600.0,8.97,8.98,8.97,8.97,369600.0
2012-08-28 11:40:00,8.97,9.0,8.96,9.0,519400.0,8.97,9.0,8.96,9.0,519400.0
2012-08-28 11:50:00,9.0,9.01,8.98,9.0,1077300.0,9.0,9.01,8.98,9.0,1077300.0
2012-08-28 12:00:00,9.0,9.01,8.99,8.99,189000.0,9.0,9.01,8.99,8.99,189000.0
2012-08-28 12:10:00,8.99,9.01,8.99,8.99,113400.0,8.99,9.01,8.99,8.99,113400.0
2012-08-28 12:20:00,8.99,9.0,8.99,8.99,81200.0,8.99,9.0,8.99,8.99,81200.0
2012-08-28 12:30:00,8.99,9.0,8.99,9.0,98000.0,8.99,9.0,8.99,9.0,98000.0
2012-08-28 12:40:00,8.99,9.0,8.98,8.99,184800.0,8.99,9.0,8.98,8.99,184800.0
2012-08-28 12:50:00,8.99,9.01,8.99,9.01,105700.0,8.99,9.01,8.99,9.01,105700.0
2012-08-28 13:00:00,9.01,9.05,9.0,9.03,443800.0,9.01,9.05,9.0,9.03,443800.0
2012-08-28 13:10:00,9.03,9.05,9.02,9.03,333200.0,9.03,9.05,9.02,9.03,333200.0
2012-08-28 13:20:00,9.02,9.05,9.02,9.04,436100.0,9.02,9.05,9.02,9.04,436100.0
2012-08-28 13:30:00,9.04,9.07,9.04,9.07,381500.0,9.04,9.07,9.04,9.07,381500.0
2012-08-28 13:40:00,9.07,9.07,9.05,9.06,222600.0,9.07,9.07,9.05,9.06,222600.0
2012-08-28 13:50:00,9.07,9.07,9.04,9.07,274400.0,9.07,9.07,9.04,9.07,274400.0
2012-08-28 14:00:00,9.06,9.08,9.05,9.06,317800.0,9.06,9.08,9.05,9.06,317800.0
2012-08-28 14:10:00,9.06,9.06,9.04,9.05,129500.0,9.06,9.06,9.04,9.05,129500.0
2012-08-28 14:20:00,9.05,9.06,9.04,9.05,248500.0,9.05,9.06,9.04,9.05,248500.0
2012-08-28 14:30:00,9.04,9.05,9.04,9.04,184100.0,9.04,9.05,9.04,9.04,184100.0
2012-08-28 14:40:00,9.04,9.04,9.02,9.02,144900.0,9.04,9.04,9.02,9.02,144900.0
2012-08-28 14:50:00,9.03,9.03,8.98,8.99,546700.0,9.03,9.03,8.98,8.99,546700.0
2012-08-28 15:00:00,8.99,9.02,8.99,9.02,264600.0,8.99,9.02,8.99,9.02,264600.0
2012-08-28 15:10:00,9.01,9.02,9.0,9.0,193900.0,9.01,9.02,9.0,9.0,193900.0
2012-08-28 15:20:00,9.01,9.01,8.99,9.0,226800.0,9.01,9.01,8.99,9.0,226800.0
2012-08-28 15:30:00,9.0,9.0,8.98,8.99,360500.0,9.0,9.0,8.98,8.99,360500.0
2012-08-28 15:40:00,8.99,9.0,8.98,8.99,280000.0,8.99,9.0,8.98,8.99,280000.0
2012-08-28 15:50:00,8.99,9.01,8.98,9.0,966700.0,8.99,9.01,8.98,9.0,966700.0
2012-08-29 09:30:00,9.01,9.1,9.01,9.05,746200.0,9.01,9.1,9.01,9.05,746200.0
2012-08-29 09:40:00,9.04,9.12,9.04,9.07,555800.0,9.04,9.12,9.04,9.07,555800.0
2012-08-29 09:50:00,9.08,9.1,9.02,9.02,721000.0,9.08,9.1,9.02,9.02,721000.0
2012-08-29 10:00:00,9.02,9.07,9.02,9.07,308000.0,9.02,9.07,9.02,9.07,308000.0
2012-08-29 10:10:00,9.07,9.09,9.06,9.06,182000.0,9.07,9.09,9.06,9.06,182000.0
2012-08-29 10:20:00,9.07,9.08,9.05,9.08,503300.0,9.07,9.08,9.05,9.08,503300.0
2012-08-29 10:30:00,9.08,9.08,9.05,9.06,126000.0,9.08,9.08,9.05,9.06,126000.0
2012-08-29 10:40:00,9.05,9.05,9.02,9.02,291900.0,9.05,9.05,9.02,9.02,291900.0
2012-08-29 10:50:00,9.02,9.02,8.99,9.01,301000.0,9.02,9.02,8.99,9.01,301000.0
2012-08-29 11:00:00,9.02,9.03,8.99,9.0,132300.0,9.02,9.03,8.99,9.0,132300.0
2012-08-29 11:10:00,9.0,9.0,8.94,8.97,518000.0,9.0,9.0,8.94,8.97,518000.0
2012-08-29 11:20:00,8.97,8.98,8.94,8.95,223300.0,8.97,8.98,8.94,8.95,223300.0
2012-08-29 11:30:00,8.95,8.98,8.94,8.98,149100.0,8.95,8.98,8.94,8.98,149100.0
2012-08-29 11:40:00,8.97,8.99,8.97,8.97,258300.0,8.97,8.99,8.97,8.97,258300.0
2012-08-29 11:50:00,8.97,8.97,8.95,8.95,182700.0,8.97,8.97,8.95,8.95,182700.0
2012-08-29 12:00:00,8.96,8.97,8.95,8.95,161000.0,8.96,8.97,8.95,8.95,161000.0
2012-08-29 12:10:00,8.95,8.97,8.94,8.95,147000.0,8.95,8.97,8.94,8.95,147000.0
2012-08-29 12:20:00,8.95,8.96,8.94,8.96,116900.0,8.95,8.96,8.94,8.96,116900.0
2012-08-29 12:30:00,8.96,8.98,8.96,8.96,704200.0,8.96,8.98,8.96,8.96,704200.0
2012-08-29 12:40:00,8.95,8.98,8.95,8.97,297500.0,8.95,8.98,8.95,8.97,297500.0
2012-08-29 12:50:00,8.98,8.98,8.95,8.96,200900.0,8.98,8.98,8.95,8.96,200900.0
2012-08-29 13:00:00,8.96,8.97,8.95,8.96,77000.0,8.96,8.97,8.95,8.96,77000.0
2012-08-29 13:10:00,8.96,8.98,8.96,8.97,142100.0,8.96,8.98,8.96,8.97,142100.0
2012-08-29 13:20:00,8.97,8.99,8.97,8.98,215600.0,8.97,8.99,8.97,8.98,215600.0
2012-08-29 13:30:00,8.98,8.99,8.97,8.98,501200.0,8.98,8.99,8.97,8.98,501200.0
2012-08-29 13:40:00,8.99,9.02,8.98,9.01,585900.0,8.99,9.02,8.98,9.01,585900.0
2012-08-29 13:50:00,9.01,9.02,8.99,9.01,515900.0,9.01,9.02,8.99,9.01,515900.0
2012-08-29 14:00:00,9.01,9.02,9.0,9.02,543900.0,9.01,9.02,9.0,9.02,543900.0
2012-08-29 14:10:00,9.02,9.04,9.02,9.04,518700.0,9.02,9.04,9.02,9.04,518700.0
2012-08-29 14:20:00,9.04,9.06,9.03,9.05,236600.0,9.04,9.06,9.03,9.05,236600.0
2012-08-29 14:30:00,9.05,9.07,9.05,9.06,323400.0,9.05,9.07,9.05,9.06,323400.0
2012-08-29 14:40:00,9.06,9.08,9.06,9.07,317100.0,9.06,9.08,9.06,9.07,317100.0
2012-08-29 14:50:00,9.07,9.08,9.06,9.07,173600.0,9.07,9.08,9.06,9.07,173600.0
2012-08-29 15:00:00,9.08,9.08,9.05,9.05,322000.0,9.08,9.08,9.05,9.05,322000.0
2012-08-29 15:10:00,9.05,9.06,9.05,9.06,326900.0,9.05,9.06,9.05,9.06,326900.0
2012-08-29 15:20:00,9.06,9.08,9.04,9.05,731500.0,9.06,9.08,9.04,9.05,731500.0
2012-08-29 15:30:00,9.05,9.07,9.04,9.05,879200.0,9.05,9.07,9.04,9.05,879200.0
2012-08-29 15:40:00,9.05,9.07,9.04,9.05,284200.0,9.05,9.07,9.04,9.05,284200.0
2012-08-29 15:50:00,9.05,9.07,9.05,9.06,678300.0,9.05,9.07,9.05,9.06,678300.0
2012-08-30 09:30:00,9.02,9.05,8.97,8.99,679700.0,9.02,9.05,8.97,8.99,679700.0
2012-08-30 09:40:00,9.0,9.01,8.94,8.98,275800.0,9.0,9.01,8.94,8.98,275800.0
2012-08-30 09:50:00,8.98,8.98,8.94,8.94,377300.0,8.98,8.98,8.94,8.94,377300.0
2012-08-30 10:00:00,8.94,8.95,8.91,8.92,515200.0,8.94,8.95,8.91,8.92,515200.0
2012-08-30 10:10:00,8.92,8.93,8.89,8.9,452200.0,8.92,8.93,8.89,8.9,452200.0
2012-08-30 10:20:00,8.9,8.9,8.81,8.84,920500.0,8.9,8.9,8.81,8.84,920500.0
2012-08-30 10:30:00,8.84,8.86,8.83,8.83,400400.0,8.84,8.86,8.83,8.83,400400.0
2012-08-30 10:40:00,8.83,8.85,8.83,8.83,368900.0,8.83,8.85,8.83,8.83,368900.0
2012-08-30 10:50:00,8.83,8.83,8.8,8.81,525000.0,8.83,8.83,8.8,8.81,525000.0
2012-08-30 11:00:00,8.81,8.86,8.81,8.84,482300.0,8.81,8.86,8.81,8.84,482300.0
2012-08-30 11:10:00,8.84,8.84,8.82,8.83,660100.0,8.84,8.84,8.82,8.83,660100.0
2012-08-30 11:20:00,8.83,8.84,8.82,8.83,449400.0,8.83,8.84,8.82,8.83,449400.0
2012-08-30 11:30:00,8.83,8.84,8.81,8.84,264600.0,8.83,8.84,8.81,8.84,264600.0
2012-08-30 11:40:00,8.84,8.85,8.83,8.83,232400.0,8.84,8.85,8.83,8.83,232400.0
2012-08-30 11:50:00,8.83,8.84,8.81,8.82,410200.0,8.83,8.84,8.81,8.82,410200.0
2012-08-30 12:00:00,8.82,8.83,8.82,8.83,520100.0,8.82,8.83,8.82,8.83,520100.0
2012-08-30 12:10:00,8.83,8.83,8.78,8.8,621600.0,8.83,8.83,8.78,8.8,621600.0
2012-08-30 12:20:00,8.8,8.8,8.76,8.76,521500.0,8.8,8.8,8.76,8.76,521500.0
2012-08-30 12:30:00,8.76,8.79,8.76,8.78,256900.0,8.76,8.79,8.76,8.78,256900.0
2012-08-30 12:40:00,8.79,8.79,8.77,8.77,146300.0,8.79,8.79,8.77,8.77,146300.0
2012-08-30 12:50:00,8.77,8.78,8.74,8.75,317100.0,8.77,8.78,8.74,8.75,317100.0
2012-08-30 13:00:00,8.75,8.76,8.72,8.73,292600.0,8.75,8.76,8.72,8.73,292600.0
2012-08-30 13:10:00,8.73,8.76,8.73,8.75,287000.0,8.73,8.76,8.73,8.75,287000.0
2012-08-30 13:20:00,8.74,8.75,8.72,8.74,286300.0,8.74,8.75,8.72,8.74,286300.0
2012-08-30 13:30:00,8.74,8.75,8.73,8.74,143500.0,8.74,8.75,8.73,8.74,143500.0
2012-08-30 13:40:00,8.73,8.73,8.69,8.72,390600.0,8.73,8.73,8.69,8.72,390600.0
2012-08-30 13:50:00,8.72,8.72,8.7,8.72,308700.0,8.72,8.72,8.7,8.72,308700.0
2012-08-30 14:00:00,8.72,8.72,8.7,8.72,247800.0,8.72,8.72,8.7,8.72,247800.0
2012-08-30 14:10:00,8.72,8.74,8.72,8.72,354900.0,8.72,8.74,8.72,8.72,354900.0
2012-08-30 14:20:00,8.72,8.72,8.71,8.72,272300.0,8.72,8.72,8.71,8.72,272300.0
2012-08-30 14:30:00,8.72,8.73,8.71,8.72,179200.0,8.72,8.73,8.71,8.72,179200.0
2012-08-30 14:40:00,8.72,8.72,8.72,8.72,152600.0,8.72,8.72,8.72,8.72,152600.0
2012-08-30 14:50:00,8.73,8.75,8.72,8.75,386400.0,8.73,8.75,8.72,8.75,386400.0
2012-08-30 15:00:00,8.75,8.75,8.73,8.73,279300.0,8.75,8.75,8.73,8.73,279300.0
2012-08-30 15:10:00,8.73,8.73,8.72,8.72,227500.0,8.73,8.73,8.72,8.72,227500.0
2012-08-30 15:20:00,8.72,8.72,8.7,8.7,623000.0,8.72,8.72,8.7,8.7,623000.0
2012-08-30 15:30:00,8.7,8.72,8.67,8.68,959700.0,8.7,8.72,8.67,8.68,959700.0
2012-08-30 15:40:00,8.68,8.7,8.65,8.65,1042300.0,8.68,8.7,8.65,8.65,1042300.0
2012-08-30 15:50:00,8.65,8.65,8.6,8.64,2205000.0,8.65,8.65,8.6,8.64,2205000.0
2012-08-31 09:30:00,8.76,8.79,8.61,8.63,2283400.0,8.76,8.79,8.61,8.63,2283400.0
2012-08-31 09:40:00,8.63,8.64,8.52,8.52,2069900.0,8.63,8.64,8.52,8.52,2069900.0
2012-08-31 09:50:00,8.52,8.57,8.51,8.54,1425200.0,8.52,8.57,8.51,8.54,1425200.0
2012-08-31 10:00:00,8.55,8.57,8.44,8.48,2128000.0,8.55,8.57,8.44,8.48,2128000.0
2012-08-31 10:10:00,8.48,8.55,8.47,8.54,1307600.0,8.48,8.55,8.47,8.54,1307600.0
2012-08-31 10:20:00,8.55,8.56,8.5,8.52,874300.0,8.55,8.56,8.5,8.52,874300.0
2012-08-31 10:30:00,8.52,8.55,8.49,8.5,987000.0,8.52,8.55,8.49,8.5,987000.0
2012-08-31 10:40:00,8.5,8.54,8.47,8.47,835100.0,8.5,8.54,8.47,8.47,835100.0
2012-08-31 10:50:00,8.48,8.53,8.47,8.51,707700.0,8.48,8.53,8.47,8.51,707700.0
2012-08-31 11:00:00,8.51,8.57,8.51,8.54,1040900.0,8.51,8.57,8.51,8.54,1040900.0
2012-08-31 11:10:00,8.55,8.58,8.54,8.58,837900.0,8.55,8.58,8.54,8.58,837900.0
2012-08-31 11:20:00,8.57,8.61,8.57,8.6,1022700.0,8.57,8.61,8.57,8.6,1022700.0
2012-08-31 11:30:00,8.6,8.61,8.57,8.57,690200.0,8.6,8.61,8.57,8.57,690200.0
2012-08-31 11:40:00,8.57,8.59,8.55,8.55,617400.0,8.57,8.59,8.55,8.55,617400.0
2012-08-31 11:50:00,8.55,8.56,8.53,8.54,480200.0,8.55,8.56,8.53,8.54,480200.0
2012-08-31 12:00:00,8.54,8.55,8.51,8.52,450100.0,8.54,8.55,8.51,8.52,450100.0
2012-08-31 12:10:00,8.52,8.52,8.48,8.48,586600.0,8.52,8.52,8.48,8.48,586600.0
2012-08-31 12:20:00,8.47,8.47,8.46,8.46,624400.0,8.47,8.47,8.46,8.46,624400.0
2012-08-31 12:30:00,8.46,8.51,8.45,8.49,459900.0,8.46,8.51,8.45,8.49,459900.0
2012-08-31 12:40:00,8.49,8.53,8.49,8.51,536200.0,8.49,8.53,8.49,8.51,536200.0
2012-08-31 12:50:00,8.52,8.55,8.51,8.53,289800.0,8.52,8.55,8.51,8.53,289800.0
2012-08-31 13:00:00,8.53,8.54,8.52,8.53,209300.0,8.53,8.54,8.52,8.53,209300.0
2012-08-31 13:10:00,8.53,8.53,8.5,8.51,305200.0,8.53,8.53,8.5,8.51,305200.0
2012-08-31 13:20:00,8.51,8.53,8.51,8.52,198100.0,8.51,8.53,8.51,8.52,198100.0
2012-08-31 13:30:00,8.52,8.55,8.52,8.55,294000.0,8.52,8.55,8.52,8.55,294000.0
2012-08-31 13:40:00,8.55,8.57,8.55,8.56,200200.0,8.55,8.57,8.55,8.56,200200.0
2012-08-31 13:50:00,8.56,8.58,8.56,8.57,339500.0,8.56,8.58,8.56,8.57,339500.0
2012-08-31 14:00:00,8.57,8.59,8.57,8.59,400400.0,8.57,8.59,8.57,8.59,400400.0
2012-08-31 14:10:00,8.59,8.61,8.58,8.61,353500.0,8.59,8.61,8.58,8.61,353500.0
2012-08-31 14:20:00,8.61,8.61,8.59,8.6,275800.0,8.61,8.61,8.59,8.6,275800.0
2012-08-31 14:30:00,8.6,8.61,8.57,8.57,440300.0,8.6,8.61,8.57,8.57,440300.0
2012-08-31 14:40:00,8.57,8.58,8.56,8.58,294000.0,8.57,8.58,8.56,8.58,294000.0
2012-08-31 14:50:00,8.58,8.58,8.57,8.57,261800.0,8.58,8.58,8.57,8.57,261800.0
2012-08-31 15:00:00,8.57,8.57,8.54,8.55,363300.0,8.57,8.57,8.54,8.55,363300.0
2012-08-31 15:10:00,8.55,8.57,8.54,8.57,329000.0,8.55,8.57,8.54,8.57,329000.0
2012-08-31 15:20:00,8.57,8.57,8.55,8.55,391300.0,8.57,8.57,8.55,8.55,391300.0
2012-08-31 15:30:00,8.55,8.57,8.52,8.52,457100.0,8.55,8.57,8.52,8.52,457100.0
2012-08-31 15:40:00,8.53,8.54,8.53,8.54,684600.0,8.53,8.54,8.53,8.54,684600.0
2012-08-31 15:50:00,8.54,8.56,8.53,8.53,2221100.0,8.54,8.56,8.53,8.53,2221100.0
2012-09-04 09:30:00,8.28,8.29,7.74,7.74,7655200.0,8.28,8.29,7.74,7.74,7655200.0
2012-09-04 09:40:00,7.74,7.78,7.63,7.74,8950200.0,7.74,7.78,7.63,7.74,8950200.0
2012-09-04 09:50:00,7.74,7.78,7.69,7.75,3901100.0,7.74,7.78,7.69,7.75,3901100.0
2012-09-04 10:00:00,7.74,7.76,7.64,7.65,3868200.0,7.74,7.76,7.64,7.65,3868200.0
2012-09-04 10:10:00,7.65,7.67,7.59,7.63,3691100.0,7.65,7.67,7.59,7.63,3691100.0
2012-09-04 10:20:00,7.63,7.78,7.62,7.77,3829000.0,7.63,7.78,7.62,7.77,3829000.0
2012-09-04 10:30:00,7.77,7.93,7.77,7.92,8048600.0,7.77,7.93,7.77,7.92,8048600.0
2012-09-04 10:40:00,7.92,7.98,7.81,7.83,5780600.0,7.92,7.98,7.81,7.83,5780600.0
2012-09-04 10:50:00,7.83,7.86,7.77,7.8,2849000.0,7.83,7.86,7.77,7.8,2849000.0
2012-09-04 11:00:00,7.8,7.88,7.8,7.87,2876300.0,7.8,7.88,7.8,7.87,2876300.0
2012-09-04 11:10:00,7.87,7.89,7.86,7.87,1599500.0,7.87,7.89,7.86,7.87,1599500.0
2012-09-04 11:20:00,7.87,7.92,7.86,7.9,1567300.0,7.87,7.92,7.86,7.9,1567300.0
2012-09-04 11:30:00,7.9,7.92,7.83,7.85,1534400.0,7.9,7.92,7.83,7.85,1534400.0
2012-09-04 11:40:00,7.85,7.89,7.84,7.89,608300.0,7.85,7.89,7.84,7.89,608300.0
2012-09-04 11:50:00,7.89,7.89,7.86,7.87,668500.0,7.89,7.89,7.86,7.87,668500.0
2012-09-04 12:00:00,7.87,7.88,7.85,7.86,719600.0,7.87,7.88,7.85,7.86,719600.0
2012-09-04 12:10:00,7.86,7.95,7.86,7.93,1456700.0,7.86,7.95,7.86,7.93,1456700.0
2012-09-04 12:20:00,7.93,7.94,7.9,7.92,1551900.0,7.93,7.94,7.9,7.92,1551900.0
2012-09-04 12:30:00,7.92,7.94,7.89,7.92,1030400.0,7.92,7.94,7.89,7.92,1030400.0
2012-09-04 12:40:00,7.92,7.98,7.91,7.96,1163400.0,7.92,7.98,7.91,7.96,1163400.0
2012-09-04 12:50:00,7.95,8.03,7.94,8.0,1503600.0,7.95,8.03,7.94,8.0,1503600.0
2012-09-04 13:00:00,8.0,8.01,7.95,7.97,871500.0,8.0,8.01,7.95,7.97,871500.0
2012-09-04 13:10:00,7.97,7.98,7.93,7.94,890400.0,7.97,7.98,7.93,7.94,890400.0
2012-09-04 13:20:00,7.94,7.97,7.94,7.97,668500.0,7.94,7.97,7.94,7.97,668500.0
2012-09-04 13:30:00,7.97,7.99,7.96,7.98,697900.0,7.97,7.99,7.96,7.98,697900.0
2012-09-04 13:40:00,7.98,8.01,7.97,7.98,967400.0,7.98,8.01,7.97,7.98,967400.0
2012-09-04 13:50:00,7.98,7.98,7.97,7.98,677600.0,7.98,7.98,7.97,7.98,677600.0
2012-09-04 14:00:00,7.98,8.02,7.98,8.01,650300.0,7.98,8.02,7.98,8.01,650300.0
2012-09-04 14:10:00,8.01,8.02,7.99,8.0,800100.0,8.01,8.02,7.99,8.0,800100.0
2012-09-04 14:20:00,8.01,8.01,7.95,7.96,1198400.0,8.01,8.01,7.95,7.96,1198400.0
2012-09-04 14:30:00,7.96,8.01,7.96,8.0,1347500.0,7.96,8.01,7.96,8.0,1347500.0
2012-09-04 14:40:00,8.0,8.0,7.97,7.98,830900.0,8.0,8.0,7.97,7.98,830900.0
2012-09-04 14:50:00,7.98,7.99,7.97,7.98,556500.0,7.98,7.99,7.97,7.98,556500.0
2012-09-04 15:00:00,7.98,8.01,7.97,8.01,786100.0,7.98,8.01,7.97,8.01,786100.0
2012-09-04 15:10:00,8.01,8.01,7.98,7.99,750400.0,8.01,8.01,7.98,7.99,750400.0
2012-09-04 15:20:00,7.98,8.01,7.98,8.01,1185800.0,7.98,8.01,7.98,8.01,1185800.0
2012-09-04 15:30:00,8.01,8.02,7.95,7.99,2481500.0,8.01,8.02,7.95,7.99,2481500.0
2012-09-04 15:40:00,7.98,7.99,7.95,7.96,1515500.0,7.98,7.99,7.95,7.96,1515500.0
2012-09-04 15:50:00,7.96,7.99,7.96,7.99,3021200.0,7.96,7.99,7.96,7.99,3021200.0
2012-09-05 09:30:00,7.94,7.95,7.79,7.81,3500700.0,7.94,7.95,7.79,7.81,3500700.0
2012-09-05 09:40:00,7.81,7.84,7.78,7.81,3282300.0,7.81,7.84,7.78,7.81,3282300.0
2012-09-05 09:50:00,7.81,7.82,7.76,7.82,2520000.0,7.81,7.82,7.76,7.82,2520000.0
2012-09-05 10:00:00,7.82,7.87,7.8,7.85,3320800.0,7.82,7.87,7.8,7.85,3320800.0
2012-09-05 10:10:00,7.85,7.88,7.84,7.87,1642200.0,7.85,7.88,7.84,7.87,1642200.0
2012-09-05 10:20:00,7.87,7.93,7.86,7.89,1046500.0,7.87,7.93,7.86,7.89,1046500.0
2012-09-05 10:30:00,7.89,7.95,7.89,7.92,1599500.0,7.89,7.95,7.89,7.92,1599500.0
2012-09-05 10:40:00,7.92,7.94,7.88,7.89,948500.0,7.92,7.94,7.88,7.89,948500.0
2012-09-05 10:50:00,7.89,7.89,7.86,7.87,760200.0,7.89,7.89,7.86,7.87,760200.0
2012-09-05 11:00:00,7.87,7.87,7.85,7.86,1045800.0,7.87,7.87,7.85,7.86,1045800.0
2012-09-05 11:10:00,7.86,7.86,7.82,7.83,940800.0,7.86,7.86,7.82,7.83,940800.0
2012-09-05 11:20:00,7.83,7.85,7.8,7.84,1040900.0,7.83,7.85,7.8,7.84,1040900.0
2012-09-05 11:30:00,7.84,7.84,7.82,7.83,504000.0,7.84,7.84,7.82,7.83,504000.0
2012-09-05 11:40:00,7.83,7.84,7.81,7.81,447300.0,7.83,7.84,7.81,7.81,447300.0
2012-09-05 11:50:00,7.81,7.84,7.81,7.83,641200.0,7.81,7.84,7.81,7.83,641200.0
2012-09-05 12:00:00,7.83,7.89,7.83,7.88,1052100.0,7.83,7.89,7.83,7.88,1052100.0
2012-09-05 12:10:00,7.88,7.89,7.85,7.87,602700.0,7.88,7.89,7.85,7.87,602700.0
2012-09-05 12:20:00,7.87,7.88,7.85,7.87,410900.0,7.87,7.88,7.85,7.87,410900.0
2012-09-05 12:30:00,7.88,7.88,7.87,7.88,480900.0,7.88,7.88,7.87,7.88,480900.0
2012-09-05 12:40:00,7.88,7.88,7.87,7.88,534100.0,7.88,7.88,7.87,7.88,534100.0
2012-09-05 12:50:00,7.88,7.88,7.86,7.88,379400.0,7.88,7.88,7.86,7.88,379400.0
2012-09-05 13:00:00,7.88,7.88,7.87,7.88,380100.0,7.88,7.88,7.87,7.88,380100.0
2012-09-05 13:10:00,7.88,7.9,7.88,7.89,487200.0,7.88,7.9,7.88,7.89,487200.0
2012-09-05 13:20:00,7.89,7.89,7.87,7.87,364000.0,7.89,7.89,7.87,7.87,364000.0
2012-09-05 13:30:00,7.87,7.88,7.85,7.86,511000.0,7.87,7.88,7.85,7.86,511000.0
2012-09-05 13:40:00,7.86,7.86,7.83,7.84,371000.0,7.86,7.86,7.83,7.84,371000.0
2012-09-05 13:50:00,7.84,7.86,7.84,7.86,332500.0,7.84,7.86,7.84,7.86,332500.0
2012-09-05 14:00:00,7.87,7.88,7.86,7.87,428400.0,7.87,7.88,7.86,7.87,428400.0
2012-09-05 14:10:00,7.87,7.88,7.86,7.86,357000.0,7.87,7.88,7.86,7.86,357000.0
2012-09-05 14:20:00,7.86,7.86,7.86,7.86,387100.0,7.86,7.86,7.86,7.86,387100.0
2012-09-05 14:30:00,7.86,7.87,7.86,7.86,621600.0,7.86,7.87,7.86,7.86,621600.0
2012-09-05 14:40:00,7.86,7.87,7.85,7.86,641200.0,7.86,7.87,7.85,7.86,641200.0
2012-09-05 14:50:00,7.86,7.87,7.85,7.86,526400.0,7.86,7.87,7.85,7.86,526400.0
2012-09-05 15:00:00,7.86,7.86,7.81,7.82,721000.0,7.86,7.86,7.81,7.82,721000.0
2012-09-05 15:10:00,7.82,7.84,7.81,7.84,592200.0,7.82,7.84,7.81,7.84,592200.0
2012-09-05 15:20:00,7.84,7.85,7.83,7.84,737800.0,7.84,7.85,7.83,7.84,737800.0
2012-09-05 15:30:00,7.83,7.85,7.83,7.84,1189300.0,7.83,7.85,7.83,7.84,1189300.0
2012-09-05 15:40:00,7.84,7.86,7.83,7.86,860300.0,7.84,7.86,7.83,7.86,860300.0
2012-09-05 15:50:00,7.86,7.86,7.85,7.85,1457400.0,7.86,7.86,7.85,7.85,1457400.0
2012-09-06 09:30:00,7.94,7.99,7.77,7.78,2660000.0,7.94,7.99,7.77,7.78,2660000.0
2012-09-06 09:40:00,7.79,7.86,7.74,7.86,2209900.0,7.79,7.86,7.74,7.86,2209900.0
2012-09-06 09:50:00,7.86,7.88,7.84,7.87,1827700.0,7.86,7.88,7.84,7.87,1827700.0
2012-09-06 10:00:00,7.87,7.91,7.83,7.83,1604400.0,7.87,7.91,7.83,7.83,1604400.0
2012-09-06 10:10:00,7.83,7.88,7.83,7.84,1131200.0,7.83,7.88,7.83,7.84,1131200.0
2012-09-06 10:20:00,7.84,7.94,7.83,7.93,1247400.0,7.84,7.94,7.83,7.93,1247400.0
2012-09-06 10:30:00,7.93,7.96,7.92,7.95,1053500.0,7.93,7.96,7.92,7.95,1053500.0
2012-09-06 10:40:00,7.95,7.95,7.91,7.93,457100.0,7.95,7.95,7.91,7.93,457100.0
2012-09-06 10:50:00,7.94,7.95,7.93,7.93,988400.0,7.94,7.95,7.93,7.93,988400.0
2012-09-06 11:00:00,7.93,7.94,7.92,7.92,737100.0,7.93,7.94,7.92,7.92,737100.0
2012-09-06 11:10:00,7.92,7.93,7.89,7.92,940800.0,7.92,7.93,7.89,7.92,940800.0
2012-09-06 11:20:00,7.92,7.93,7.89,7.91,998200.0,7.92,7.93,7.89,7.91,998200.0
2012-09-06 11:30:00,7.91,7.94,7.91,7.94,801500.0,7.91,7.94,7.91,7.94,801500.0
2012-09-06 11:40:00,7.94,7.94,7.91,7.93,944300.0,7.94,7.94,7.91,7.93,944300.0
2012-09-06 11:50:00,7.93,7.94,7.91,7.93,609700.0,7.93,7.94,7.91,7.93,609700.0
2012-09-06 12:00:00,7.93,7.94,7.92,7.94,373100.0,7.93,7.94,7.92,7.94,373100.0
2012-09-06 12:10:00,7.94,8.0,7.93,7.99,966700.0,7.94,8.0,7.93,7.99,966700.0
2012-09-06 12:20:00,7.99,8.02,7.97,7.99,1175300.0,7.99,8.02,7.97,7.99,1175300.0
2012-09-06 12:30:00,8.0,8.05,7.99,8.03,1297800.0,8.0,8.05,7.99,8.03,1297800.0
2012-09-06 12:40:00,8.03,8.03,7.99,8.0,580300.0,8.03,8.03,7.99,8.0,580300.0
2012-09-06 12:50:00,8.0,8.02,7.99,8.0,422800.0,8.0,8.02,7.99,8.0,422800.0
2012-09-06 13:00:00,8.0,8.02,7.99,8.01,651000.0,8.0,8.02,7.99,8.01,651000.0
2012-09-06 13:10:00,8.01,8.03,8.0,8.0,464800.0,8.01,8.03,8.0,8.0,464800.0
2012-09-06 13:20:00,8.01,8.02,8.0,8.02,592200.0,8.01,8.02,8.0,8.02,592200.0
2012-09-06 13:30:00,8.02,8.02,8.01,8.02,437500.0,8.02,8.02,8.01,8.02,437500.0
2012-09-06 13:40:00,8.01,8.02,7.99,8.01,422800.0,8.01,8.02,7.99,8.01,422800.0
2012-09-06 13:50:00,8.02,8.02,8.0,8.0,415800.0,8.02,8.02,8.0,8.0,415800.0
2012-09-06 14:00:00,8.0,8.02,7.99,8.0,463400.0,8.0,8.02,7.99,8.0,463400.0
2012-09-06 14:10:00,8.0,8.02,8.0,8.01,378700.0,8.0,8.02,8.0,8.01,378700.0
2012-09-06 14:20:00,8.01,8.02,8.01,8.02,401800.0,8.01,8.02,8.01,8.02,401800.0
2012-09-06 14:30:00,8.02,8.03,8.01,8.02,555100.0,8.02,8.03,8.01,8.02,555100.0
2012-09-06 14:40:00,8.02,8.04,8.01,8.04,593600.0,8.02,8.04,8.01,8.04,593600.0
2012-09-06 14:50:00,8.04,8.08,8.03,8.08,1542100.0,8.04,8.08,8.03,8.08,1542100.0
2012-09-06 15:00:00,8.07,8.11,8.07,8.1,977200.0,8.07,8.11,8.07,8.1,977200.0
2012-09-06 15:10:00,8.1,8.1,8.06,8.08,686000.0,8.1,8.1,8.06,8.08,686000.0
2012-09-06 15:20:00,8.08,8.09,8.07,8.07,672700.0,8.08,8.09,8.07,8.07,672700.0
2012-09-06 15:30:00,8.07,8.07,8.04,8.06,830200.0,8.07,8.07,8.04,8.06,830200.0
2012-09-06 15:40:00,8.06,8.09,8.05,8.09,971600.0,8.06,8.09,8.05,8.09,971600.0
2012-09-06 15:50:00,8.09,8.1,8.08,8.09,2179800.0,8.09,8.1,8.08,8.09,2179800.0
2012-09-07 09:30:00,8.1,8.19,8.08,8.16,1918700.0,8.1,8.19,8.08,8.16,1918700.0
2012-09-07 09:40:00,8.16,8.26,8.14,8.18,1467900.0,8.16,8.26,8.14,8.18,1467900.0
2012-09-07 09:50:00,8.17,8.17,8.1,8.16,1100400.0,8.17,8.17,8.1,8.16,1100400.0
2012-09-07 10:00:00,8.15,8.23,8.15,8.21,764400.0,8.15,8.23,8.15,8.21,764400.0
2012-09-07 10:10:00,8.22,8.24,8.21,8.23,836500.0,8.22,8.24,8.21,8.23,836500.0
2012-09-07 10:20:00,8.24,8.24,8.19,8.2,801500.0,8.24,8.24,8.19,8.2,801500.0
2012-09-07 10:30:00,8.2,8.22,8.19,8.2,686000.0,8.2,8.22,8.19,8.2,686000.0
2012-09-07 10:40:00,8.21,8.21,8.18,8.21,595700.0,8.21,8.21,8.18,8.21,595700.0
2012-09-07 10:50:00,8.21,8.22,8.2,8.2,445900.0,8.21,8.22,8.2,8.2,445900.0
2012-09-07 11:00:00,8.21,8.21,8.18,8.19,637000.0,8.21,8.21,8.18,8.19,637000.0
2012-09-07 11:10:00,8.19,8.21,8.14,8.14,574000.0,8.19,8.21,8.14,8.14,574000.0
2012-09-07 11:20:00,8.14,8.19,8.13,8.17,713300.0,8.14,8.19,8.13,8.17,713300.0
2012-09-07 11:30:00,8.17,8.18,8.15,8.16,381500.0,8.17,8.18,8.15,8.16,381500.0
2012-09-07 11:40:00,8.16,8.17,8.15,8.17,452200.0,8.16,8.17,8.15,8.17,452200.0
2012-09-07 11:50:00,8.17,8.17,8.14,8.14,598500.0,8.17,8.17,8.14,8.14,598500.0
2012-09-07 12:00:00,8.14,8.16,8.12,8.13,476700.0,8.14,8.16,8.12,8.13,476700.0
2012-09-07 12:10:00,8.13,8.14,8.05,8.06,967400.0,8.13,8.14,8.05,8.06,967400.0
2012-09-07 12:20:00,8.06,8.06,7.98,8.02,1481200.0,8.06,8.06,7.98,8.02,1481200.0
2012-09-07 12:30:00,8.02,8.05,7.99,8.05,956200.0,8.02,8.05,7.99,8.05,956200.0
2012-09-07 12:40:00,8.05,8.09,8.04,8.06,935900.0,8.05,8.09,8.04,8.06,935900.0
2012-09-07 12:50:00,8.06,8.06,8.01,8.04,758800.0,8.06,8.06,8.01,8.04,758800.0
2012-09-07 13:00:00,8.04,8.05,8.03,8.04,612500.0,8.04,8.05,8.03,8.04,612500.0
2012-09-07 13:10:00,8.04,8.04,8.0,8.02,483700.0,8.04,8.04,8.0,8.02,483700.0
2012-09-07 13:20:00,8.02,8.03,8.01,8.01,478100.0,8.02,8.03,8.01,8.01,478100.0
2012-09-07 13:30:00,8.02,8.03,8.0,8.02,562100.0,8.02,8.03,8.0,8.02,562100.0
2012-09-07 13:40:00,8.02,8.02,8.01,8.01,349300.0,8.02,8.02,8.01,8.01,349300.0
2012-09-07 13:50:00,8.01,8.02,7.99,8.0,458500.0,8.01,8.02,7.99,8.0,458500.0
2012-09-07 14:00:00,8.0,8.01,7.99,8.01,394800.0,8.0,8.01,7.99,8.01,394800.0
2012-09-07 14:10:00,8.01,8.04,8.01,8.04,569100.0,8.01,8.04,8.01,8.04,569100.0
2012-09-07 14:20:00,8.04,8.05,8.02,8.04,438900.0,8.04,8.05,8.02,8.04,438900.0
2012-09-07 14:30:00,8.04,8.07,8.04,8.05,455700.0,8.04,8.07,8.04,8.05,455700.0
2012-09-07 14:40:00,8.05,8.07,8.05,8.06,282100.0,8.05,8.07,8.05,8.06,282100.0
2012-09-07 14:50:00,8.06,8.07,8.06,8.07,316400.0,8.06,8.07,8.06,8.07,316400.0
2012-09-07 15:00:00,8.07,8.09,8.06,8.09,333900.0,8.07,8.09,8.06,8.09,333900.0
2012-09-07 15:10:00,8.09,8.1,8.07,8.08,368900.0,8.09,8.1,8.07,8.08,368900.0
2012-09-07 15:20:00,8.08,8.1,8.08,8.1,468300.0,8.08,8.1,8.08,8.1,468300.0
2012-09-07 15:30:00,8.1,8.11,8.08,8.09,811300.0,8.1,8.11,8.08,8.09,811300.0
2012-09-07 15:40:00,8.1,8.12,8.09,8.12,749000.0,8.1,8.12,8.09,8.12,749000.0
2012-09-07 15:50:00,8.12,8.12,8.06,8.09,2258900.0,8.12,8.12,8.06,8.09,2258900.0
2012-09-10 09:30:00,8.05,8.15,8.02,8.1,1123500.0,8.05,8.15,8.02,8.1,1123500.0
2012-09-10 09:40:00,8.09,8.1,8.04,8.08,966000.0,8.09,8.1,8.04,8.08,966000.0
2012-09-10 09:50:00,8.08,8.11,8.06,8.09,875700.0,8.08,8.11,8.06,8.09,875700.0
2012-09-10 10:00:00,8.09,8.12,8.08,8.08,1016400.0,8.09,8.12,8.08,8.08,1016400.0
2012-09-10 10:10:00,8.09,8.1,8.07,8.1,438200.0,8.09,8.1,8.07,8.1,438200.0
2012-09-10 10:20:00,8.1,8.14,8.09,8.12,675500.0,8.1,8.14,8.09,8.12,675500.0
2012-09-10 10:30:00,8.12,8.14,8.1,8.12,408800.0,8.12,8.14,8.1,8.12,408800.0
2012-09-10 10:40:00,8.12,8.12,8.08,8.09,443800.0,8.12,8.12,8.08,8.09,443800.0
2012-09-10 10:50:00,8.09,8.1,8.06,8.09,517300.0,8.09,8.1,8.06,8.09,517300.0
2012-09-10 11:00:00,8.1,8.1,8.08,8.08,279300.0,8.1,8.1,8.08,8.08,279300.0
2012-09-10 11:10:00,8.08,8.1,8.06,8.07,424200.0,8.08,8.1,8.06,8.07,424200.0
2012-09-10 11:20:00,8.07,8.07,8.03,8.04,794500.0,8.07,8.07,8.03,8.04,794500.0
2012-09-10 11:30:00,8.04,8.06,8.02,8.04,362600.0,8.04,8.06,8.02,8.04,362600.0
2012-09-10 11:40:00,8.04,8.04,8.0,8.01,334600.0,8.04,8.04,8.0,8.01,334600.0
2012-09-10 11:50:00,8.01,8.04,8.01,8.02,612500.0,8.01,8.04,8.01,8.02,612500.0
2012-09-10 12:00:00,8.01,8.03,7.99,8.01,599900.0,8.01,8.03,7.99,8.01,599900.0
2012-09-10 12:10:00,8.0,8.01,8.0,8.0,204400.0,8.0,8.01,8.0,8.0,204400.0
2012-09-10 12:20:00,8.0,8.02,7.99,7.99,1372700.0,8.0,8.02,7.99,7.99,1372700.0
2012-09-10 12:30:00,7.99,8.0,7.99,7.99,221200.0,7.99,8.0,7.99,7.99,221200.0
2012-09-10 12:40:00,7.99,7.99,7.94,7.98,610400.0,7.99,7.99,7.94,7.98,610400.0
2012-09-10 12:50:00,7.98,7.99,7.97,7.99,375900.0,7.98,7.99,7.97,7.99,375900.0
2012-09-10 13:00:00,7.98,7.99,7.97,7.98,344400.0,7.98,7.99,7.97,7.98,344400.0
2012-09-10 13:10:00,7.98,8.0,7.98,7.98,431200.0,7.98,8.0,7.98,7.98,431200.0
2012-09-10 13:20:00,7.98,7.99,7.96,7.98,371000.0,7.98,7.99,7.96,7.98,371000.0
2012-09-10 13:30:00,7.98,7.99,7.95,7.95,380800.0,7.98,7.99,7.95,7.95,380800.0
2012-09-10 13:40:00,7.95,7.99,7.95,7.98,327600.0,7.95,7.99,7.95,7.98,327600.0
2012-09-10 13:50:00,7.99,8.01,7.97,7.99,851200.0,7.99,8.01,7.97,7.99,851200.0
2012-09-10 14:00:00,7.99,8.01,7.98,7.99,386400.0,7.99,8.01,7.98,7.99,386400.0
2012-09-10 14:10:00,7.99,8.0,7.99,8.0,398300.0,7.99,8.0,7.99,8.0,398300.0
2012-09-10 14:20:00,8.0,8.01,7.99,8.0,312900.0,8.0,8.01,7.99,8.0,312900.0
2012-09-10 14:30:00,8.0,8.01,8.0,8.0,347200.0,8.0,8.01,8.0,8.0,347200.0
2012-09-10 14:40:00,8.0,8.01,7.99,8.0,520800.0,8.0,8.01,7.99,8.0,520800.0
2012-09-10 14:50:00,8.0,8.01,7.98,7.98,374500.0,8.0,8.01,7.98,7.98,374500.0
2012-09-10 15:00:00,7.98,7.99,7.97,7.99,780500.0,7.98,7.99,7.97,7.99,780500.0
2012-09-10 15:10:00,7.98,7.99,7.97,7.99,483700.0,7.98,7.99,7.97,7.99,483700.0
2012-09-10 15:20:00,7.99,7.99,7.97,7.99,484400.0,7.99,7.99,7.97,7.99,484400.0
2012-09-10 15:30:00,7.98,7.99,7.97,7.98,578900.0,7.98,7.99,7.97,7.98,578900.0
2012-09-10 15:40:00,7.97,7.98,7.96,7.97,1085700.0,7.97,7.98,7.96,7.97,1085700.0
2012-09-10 15:50:00,7.97,7.99,7.97,7.99,2752400.0,7.97,7.99,7.97,7.99,2752400.0
2012-09-11 09:30:00,8.01,8.06,7.87,7.93,1992900.0,8.01,8.06,7.87,7.93,1992900.0
2012-09-11 09:40:00,7.93,7.94,7.88,7.93,896700.0,7.93,7.94,7.88,7.93,896700.0
2012-09-11 09:50:00,7.93,7.99,7.92,7.96,1114400.0,7.93,7.99,7.92,7.96,1114400.0
2012-09-11 10:00:00,7.96,7.97,7.91,7.91,1374100.0,7.96,7.97,7.91,7.91,1374100.0
2012-09-11 10:10:00,7.91,7.94,7.9,7.92,463400.0,7.91,7.94,7.9,7.92,463400.0
2012-09-11 10:20:00,7.92,7.93,7.88,7.91,730800.0,7.92,7.93,7.88,7.91,730800.0
2012-09-11 10:30:00,7.91,7.92,7.88,7.91,788900.0,7.91,7.92,7.88,7.91,788900.0
2012-09-11 10:40:00,7.91,7.94,7.91,7.93,369600.0,7.91,7.94,7.91,7.93,369600.0
2012-09-11 10:50:00,7.93,7.94,7.92,7.93,385700.0,7.93,7.94,7.92,7.93,385700.0
2012-09-11 11:00:00,7.92,7.95,7.92,7.93,572600.0,7.92,7.95,7.92,7.93,572600.0
2012-09-11 11:10:00,7.93,7.95,7.93,7.94,787500.0,7.93,7.95,7.93,7.94,787500.0
2012-09-11 11:20:00,7.94,7.97,7.94,7.96,963200.0,7.94,7.97,7.94,7.96,963200.0
2012-09-11 11:30:00,7.96,7.98,7.95,7.98,698600.0,7.96,7.98,7.95,7.98,698600.0
2012-09-11 11:40:00,7.98,7.98,7.95,7.97,311500.0,7.98,7.98,7.95,7.97,311500.0
2012-09-11 11:50:00,7.97,8.01,7.96,8.0,1126300.0,7.97,8.01,7.96,8.0,1126300.0
2012-09-11 12:00:00,8.0,8.02,7.98,8.01,702100.0,8.0,8.02,7.98,8.01,702100.0
2012-09-11 12:10:00,8.01,8.03,7.99,8.02,709100.0,8.01,8.03,7.99,8.02,709100.0
2012-09-11 12:20:00,8.02,8.05,8.01,8.04,706300.0,8.02,8.05,8.01,8.04,706300.0
2012-09-11 12:30:00,8.04,8.08,8.03,8.08,838600.0,8.04,8.08,8.03,8.08,838600.0
2012-09-11 12:40:00,8.08,8.09,8.05,8.06,683900.0,8.08,8.09,8.05,8.06,683900.0
2012-09-11 12:50:00,8.06,8.06,8.04,8.06,354200.0,8.06,8.06,8.04,8.06,354200.0
2012-09-11 13:00:00,8.07,8.09,8.06,8.07,469000.0,8.07,8.09,8.06,8.07,469000.0
2012-09-11 13:10:00,8.07,8.12,8.05,8.12,839300.0,8.07,8.12,8.05,8.12,839300.0
2012-09-11 13:20:00,8.12,8.14,8.11,8.13,653800.0,8.12,8.14,8.11,8.13,653800.0
2012-09-11 13:30:00,8.13,8.14,8.11,8.13,791000.0,8.13,8.14,8.11,8.13,791000.0
2012-09-11 13:40:00,8.14,8.19,8.13,8.18,1259300.0,8.14,8.19,8.13,8.18,1259300.0
2012-09-11 13:50:00,8.18,8.2,8.16,8.17,1313900.0,8.18,8.2,8.16,8.17,1313900.0
2012-09-11 14:00:00,8.17,8.18,8.13,8.15,989800.0,8.17,8.18,8.13,8.15,989800.0
2012-09-11 14:10:00,8.16,8.18,8.14,8.17,625800.0,8.16,8.18,8.14,8.17,625800.0
2012-09-11 14:20:00,8.17,8.18,8.15,8.17,529900.0,8.17,8.18,8.15,8.17,529900.0
2012-09-11 14:30:00,8.17,8.19,8.13,8.13,730800.0,8.17,8.19,8.13,8.13,730800.0
2012-09-11 14:40:00,8.13,8.14,8.1,8.1,727300.0,8.13,8.14,8.1,8.1,727300.0
2012-09-11 14:50:00,8.1,8.13,8.1,8.11,588000.0,8.1,8.13,8.1,8.11,588000.0
2012-09-11 15:00:00,8.12,8.12,8.09,8.11,487900.0,8.12,8.12,8.09,8.11,487900.0
2012-09-11 15:10:00,8.11,8.12,8.1,8.11,866600.0,8.11,8.12,8.1,8.11,866600.0
2012-09-11 15:20:00,8.11,8.12,8.11,8.11,720300.0,8.11,8.12,8.11,8.11,720300.0
2012-09-11 15:30:00,8.11,8.15,8.1,8.14,1605800.0,8.11,8.15,8.1,8.14,1605800.0
2012-09-11 15:40:00,8.15,8.16,8.13,8.16,1042300.0,8.15,8.16,8.13,8.16,1042300.0
2012-09-11 15:50:00,8.16,8.17,8.16,8.17,1558900.0,8.16,8.17,8.16,8.17,1558900.0
2012-09-12 09:30:00,8.21,8.32,8.18,8.25,1567300.0,8.21,8.32,8.18,8.25,1567300.0
2012-09-12 09:40:00,8.25,8.36,8.24,8.35,1311800.0,8.25,8.36,8.24,8.35,1311800.0
2012-09-12 09:50:00,8.35,8.35,8.21,8.24,1303400.0,8.35,8.35,8.21,8.24,1303400.0
2012-09-12 10:00:00,8.24,8.28,8.23,8.27,623700.0,8.24,8.28,8.23,8.27,623700.0
2012-09-12 10:10:00,8.27,8.29,8.25,8.27,647500.0,8.27,8.29,8.25,8.27,647500.0
2012-09-12 10:20:00,8.27,8.28,8.19,8.19,827400.0,8.27,8.28,8.19,8.19,827400.0
2012-09-12 10:30:00,8.19,8.23,8.18,8.2,451500.0,8.19,8.23,8.18,8.2,451500.0
2012-09-12 10:40:00,8.2,8.21,8.15,8.17,651700.0,8.2,8.21,8.15,8.17,651700.0
2012-09-12 10:50:00,8.18,8.22,8.17,8.2,756000.0,8.18,8.22,8.17,8.2,756000.0
2012-09-12 11:00:00,8.21,8.24,8.2,8.23,588000.0,8.21,8.24,8.2,8.23,588000.0
2012-09-12 11:10:00,8.23,8.23,8.12,8.14,959000.0,8.23,8.23,8.12,8.14,959000.0
2012-09-12 11:20:00,8.14,8.16,8.08,8.09,842800.0,8.14,8.16,8.08,8.09,842800.0
2012-09-12 11:30:00,8.08,8.13,8.08,8.12,289100.0,8.08,8.13,8.08,8.12,289100.0
2012-09-12 11:40:00,8.12,8.14,8.12,8.14,273700.0,8.12,8.14,8.12,8.14,273700.0
2012-09-12 11:50:00,8.13,8.14,8.11,8.13,233800.0,8.13,8.14,8.11,8.13,233800.0
2012-09-12 12:00:00,8.13,8.16,8.11,8.12,325500.0,8.13,8.16,8.11,8.12,325500.0
2012-09-12 12:10:00,8.12,8.13,8.11,8.12,177800.0,8.12,8.13,8.11,8.12,177800.0
2012-09-12 12:20:00,8.12,8.13,8.12,8.12,185500.0,8.12,8.13,8.12,8.12,185500.0
2012-09-12 12:30:00,8.12,8.15,8.12,8.15,157500.0,8.12,8.15,8.12,8.15,157500.0
2012-09-12 12:40:00,8.15,8.15,8.13,8.14,231700.0,8.15,8.15,8.13,8.14,231700.0
2012-09-12 12:50:00,8.14,8.18,8.14,8.16,597100.0,8.14,8.18,8.14,8.16,597100.0
2012-09-12 13:00:00,8.16,8.19,8.16,8.19,301700.0,8.16,8.19,8.16,8.19,301700.0
2012-09-12 13:10:00,8.18,8.19,8.14,8.15,310100.0,8.18,8.19,8.14,8.15,310100.0
2012-09-12 13:20:00,8.14,8.17,8.14,8.17,541800.0,8.14,8.17,8.14,8.17,541800.0
2012-09-12 13:30:00,8.17,8.21,8.16,8.19,442400.0,8.17,8.21,8.16,8.19,442400.0
2012-09-12 13:40:00,8.19,8.22,8.19,8.21,560000.0,8.19,8.22,8.19,8.21,560000.0
2012-09-12 13:50:00,8.21,8.26,8.2,8.26,646800.0,8.21,8.26,8.2,8.26,646800.0
2012-09-12 14:00:00,8.26,8.3,8.25,8.29,737100.0,8.26,8.3,8.25,8.29,737100.0
2012-09-12 14:10:00,8.3,8.31,8.23,8.24,582400.0,8.3,8.31,8.23,8.24,582400.0
2012-09-12 14:20:00,8.24,8.26,8.23,8.24,307300.0,8.24,8.26,8.23,8.24,307300.0
2012-09-12 14:30:00,8.24,8.24,8.22,8.22,290500.0,8.24,8.24,8.22,8.22,290500.0
2012-09-12 14:40:00,8.23,8.23,8.19,8.19,281400.0,8.23,8.23,8.19,8.19,281400.0
2012-09-12 14:50:00,8.19,8.21,8.19,8.19,305200.0,8.19,8.21,8.19,8.19,305200.0
2012-09-12 15:00:00,8.19,8.19,8.15,8.16,708400.0,8.19,8.19,8.15,8.16,708400.0
2012-09-12 15:10:00,8.16,8.17,8.14,8.16,319200.0,8.16,8.17,8.14,8.16,319200.0
2012-09-12 15:20:00,8.16,8.17,8.15,8.16,385000.0,8.16,8.17,8.15,8.16,385000.0
2012-09-12 15:30:00,8.16,8.18,8.15,8.16,481600.0,8.16,8.18,8.15,8.16,481600.0
2012-09-12 15:40:00,8.17,8.18,8.15,8.16,524300.0,8.17,8.18,8.15,8.16,524300.0
2012-09-12 15:50:00,8.16,8.17,8.16,8.17,755300.0,8.16,8.17,8.16,8.17,755300.0
2012-09-13 09:30:00,8.12,8.23,8.11,8.21,641200.0,8.12,8.23,8.11,8.21,641200.0
2012-09-13 09:40:00,8.22,8.23,8.17,8.17,562800.0,8.22,8.23,8.17,8.17,562800.0
2012-09-13 09:50:00,8.17,8.19,8.14,8.16,523600.0,8.17,8.19,8.14,8.16,523600.0
2012-09-13 10:00:00,8.17,8.18,8.12,8.12,632100.0,8.17,8.18,8.12,8.12,632100.0
2012-09-13 10:10:00,8.12,8.14,8.03,8.03,1256500.0,8.12,8.14,8.03,8.03,1256500.0
2012-09-13 10:20:00,8.03,8.06,8.01,8.03,1055600.0,8.03,8.06,8.01,8.03,1055600.0
2012-09-13 10:30:00,8.03,8.06,8.02,8.05,513100.0,8.03,8.06,8.02,8.05,513100.0
2012-09-13 10:40:00,8.05,8.1,8.04,8.1,651700.0,8.05,8.1,8.04,8.1,651700.0
2012-09-13 10:50:00,8.1,8.12,8.06,8.08,758800.0,8.1,8.12,8.06,8.08,758800.0
2012-09-13 11:00:00,8.07,8.12,8.07,8.12,246400.0,8.07,8.12,8.07,8.12,246400.0
2012-09-13 11:10:00,8.12,8.15,8.11,8.15,403900.0,8.12,8.15,8.11,8.15,403900.0
2012-09-13 11:20:00,8.15,8.17,8.13,8.13,372400.0,8.15,8.17,8.13,8.13,372400.0
2012-09-13 11:30:00,8.14,8.16,8.13,8.15,219100.0,8.14,8.16,8.13,8.15,219100.0
2012-09-13 11:40:00,8.15,8.18,8.15,8.17,299600.0,8.15,8.18,8.15,8.17,299600.0
2012-09-13 11:50:00,8.17,8.18,8.15,8.15,387100.0,8.17,8.18,8.15,8.15,387100.0
2012-09-13 12:00:00,8.15,8.17,8.15,8.16,156800.0,8.15,8.17,8.15,8.16,156800.0
2012-09-13 12:10:00,8.16,8.16,8.12,8.12,327600.0,8.16,8.16,8.12,8.12,327600.0
2012-09-13 12:20:00,8.12,8.14,8.12,8.13,117600.0,8.12,8.14,8.12,8.13,117600.0
2012-09-13 12:30:00,8.13,8.2,8.12,8.15,851200.0,8.13,8.2,8.12,8.15,851200.0
2012-09-13 12:40:00,8.15,8.21,8.15,8.18,933100.0,8.15,8.21,8.15,8.18,933100.0
2012-09-13 12:50:00,8.18,8.21,8.18,8.19,419300.0,8.18,8.21,8.18,8.19,419300.0
2012-09-13 13:00:00,8.2,8.22,8.17,8.21,624400.0,8.2,8.22,8.17,8.21,624400.0
2012-09-13 13:10:00,8.21,8.22,8.18,8.21,462700.0,8.21,8.22,8.18,8.21,462700.0
2012-09-13 13:20:00,8.21,8.27,8.2,8.25,958300.0,8.21,8.27,8.2,8.25,958300.0
2012-09-13 13:30:00,8.25,8.28,8.24,8.24,623700.0,8.25,8.28,8.24,8.24,623700.0
2012-09-13 13:40:00,8.24,8.24,8.23,8.23,445200.0,8.24,8.24,8.23,8.23,445200.0
2012-09-13 13:50:00,8.23,8.24,8.2,8.21,546000.0,8.23,8.24,8.2,8.21,546000.0
2012-09-13 14:00:00,8.21,8.23,8.2,8.21,586600.0,8.21,8.23,8.2,8.21,586600.0
2012-09-13 14:10:00,8.2,8.24,8.2,8.22,299600.0,8.2,8.24,8.2,8.22,299600.0
2012-09-13 14:20:00,8.23,8.29,8.22,8.27,1332800.0,8.23,8.29,8.22,8.27,1332800.0
2012-09-13 14:30:00,8.28,8.29,8.25,8.27,781900.0,8.28,8.29,8.25,8.27,781900.0
2012-09-13 14:40:00,8.28,8.31,8.27,8.3,526400.0,8.28,8.31,8.27,8.3,526400.0
2012-09-13 14:50:00,8.3,8.31,8.29,8.3,478800.0,8.3,8.31,8.29,8.3,478800.0
2012-09-13 15:00:00,8.3,8.3,8.25,8.28,749000.0,8.3,8.3,8.25,8.28,749000.0
2012-09-13 15:10:00,8.27,8.28,8.26,8.27,478100.0,8.27,8.28,8.26,8.27,478100.0
2012-09-13 15:20:00,8.27,8.28,8.26,8.27,550200.0,8.27,8.28,8.26,8.27,550200.0
2012-09-13 15:30:00,8.27,8.3,8.27,8.3,678300.0,8.27,8.3,8.27,8.3,678300.0
2012-09-13 15:40:00,8.3,8.31,8.27,8.29,658000.0,8.3,8.31,8.27,8.29,658000.0
2012-09-13 15:50:00,8.29,8.3,8.27,8.29,1685600.0,8.29,8.3,8.27,8.29,1685600.0
2012-09-14 09:30:00,8.35,8.57,8.33,8.43,1541400.0,8.35,8.57,8.33,8.43,1541400.0
2012-09-14 09:40:00,8.43,8.63,8.43,8.57,1712900.0,8.43,8.63,8.43,8.57,1712900.0
2012-09-14 09:50:00,8.57,8.61,8.51,8.59,1605800.0,8.57,8.61,8.51,8.59,1605800.0
2012-09-14 10:00:00,8.59,8.61,8.56,8.6,798000.0,8.59,8.61,8.56,8.6,798000.0
2012-09-14 10:10:00,8.6,8.69,8.6,8.66,1729700.0,8.6,8.69,8.6,8.66,1729700.0
2012-09-14 10:20:00,8.66,8.71,8.66,8.71,977900.0,8.66,8.71,8.66,8.71,977900.0
2012-09-14 10:30:00,8.71,8.77,8.7,8.72,1330700.0,8.71,8.77,8.7,8.72,1330700.0
2012-09-14 10:40:00,8.72,8.76,8.7,8.73,1069600.0,8.72,8.76,8.7,8.73,1069600.0
2012-09-14 10:50:00,8.73,8.73,8.64,8.72,1614200.0,8.73,8.73,8.64,8.72,1614200.0
2012-09-14 11:00:00,8.73,8.74,8.67,8.67,1185800.0,8.73,8.74,8.67,8.67,1185800.0
2012-09-14 11:10:00,8.68,8.69,8.64,8.64,843500.0,8.68,8.69,8.64,8.64,843500.0
2012-09-14 11:20:00,8.65,8.68,8.65,8.66,836500.0,8.65,8.68,8.65,8.66,836500.0
2012-09-14 11:30:00,8.66,8.68,8.64,8.66,799400.0,8.66,8.68,8.64,8.66,799400.0
2012-09-14 11:40:00,8.66,8.67,8.66,8.66,446600.0,8.66,8.67,8.66,8.66,446600.0
2012-09-14 11:50:00,8.66,8.67,8.64,8.64,681800.0,8.66,8.67,8.64,8.64,681800.0
2012-09-14 12:00:00,8.64,8.66,8.64,8.65,423500.0,8.64,8.66,8.64,8.65,423500.0
2012-09-14 12:10:00,8.65,8.65,8.6,8.6,657300.0,8.65,8.65,8.6,8.6,657300.0
2012-09-14 12:20:00,8.59,8.62,8.59,8.6,373100.0,8.59,8.62,8.59,8.6,373100.0
2012-09-14 12:30:00,8.59,8.63,8.59,8.59,442400.0,8.59,8.63,8.59,8.59,442400.0
2012-09-14 12:40:00,8.59,8.61,8.58,8.59,296100.0,8.59,8.61,8.58,8.59,296100.0
2012-09-14 12:50:00,8.59,8.62,8.59,8.6,357700.0,8.59,8.62,8.59,8.6,357700.0
2012-09-14 13:00:00,8.6,8.61,8.59,8.59,323400.0,8.6,8.61,8.59,8.59,323400.0
2012-09-14 13:10:00,8.59,8.6,8.56,8.56,518700.0,8.59,8.6,8.56,8.56,518700.0
2012-09-14 13:20:00,8.56,8.58,8.52,8.53,521500.0,8.56,8.58,8.52,8.53,521500.0
2012-09-14 13:30:00,8.53,8.55,8.5,8.51,491400.0,8.53,8.55,8.5,8.51,491400.0
2012-09-14 13:40:00,8.51,8.51,8.48,8.48,575400.0,8.51,8.51,8.48,8.48,575400.0
2012-09-14 13:50:00,8.48,8.5,8.46,8.47,550200.0,8.48,8.5,8.46,8.47,550200.0
2012-09-14 14:00:00,8.47,8.5,8.46,8.48,644000.0,8.47,8.5,8.46,8.48,644000.0
2012-09-14 14:10:00,8.48,8.52,8.48,8.5,527100.0,8.48,8.52,8.48,8.5,527100.0
2012-09-14 14:20:00,8.5,8.53,8.5,8.53,543900.0,8.5,8.53,8.5,8.53,543900.0
2012-09-14 14:30:00,8.53,8.57,8.52,8.56,715400.0,8.53,8.57,8.52,8.56,715400.0
2012-09-14 14:40:00,8.56,8.61,8.55,8.61,486500.0,8.56,8.61,8.55,8.61,486500.0
2012-09-14 14:50:00,8.6,8.62,8.59,8.61,390600.0,8.6,8.62,8.59,8.61,390600.0
2012-09-14 15:00:00,8.61,8.63,8.6,8.62,564900.0,8.61,8.63,8.6,8.62,564900.0
2012-09-14 15:10:00,8.62,8.66,8.62,8.64,949900.0,8.62,8.66,8.62,8.64,949900.0
2012-09-14 15:20:00,8.64,8.66,8.6,8.62,1115100.0,8.64,8.66,8.6,8.62,1115100.0
2012-09-14 15:30:00,8.62,8.65,8.61,8.64,1138900.0,8.62,8.65,8.61,8.64,1138900.0
2012-09-14 15:40:00,8.65,8.65,8.64,8.64,665700.0,8.65,8.65,8.64,8.64,665700.0
2012-09-14 15:50:00,8.64,8.65,8.62,8.65,1509900.0,8.64,8.65,8.62,8.65,1509900.0
2012-09-17 09:30:00,8.42,8.43,8.23,8.27,3315200.0,8.42,8.43,8.23,8.27,3315200.0
2012-09-17 09:40:00,8.26,8.27,8.16,8.2,2459100.0,8.26,8.27,8.16,8.2,2459100.0
2012-09-17 09:50:00,8.19,8.26,8.18,8.26,1435000.0,8.19,8.26,8.18,8.26,1435000.0
2012-09-17 10:00:00,8.26,8.26,8.19,8.21,1418200.0,8.26,8.26,8.19,8.21,1418200.0
2012-09-17 10:10:00,8.21,8.25,8.19,8.2,1059100.0,8.21,8.25,8.19,8.2,1059100.0
2012-09-17 10:20:00,8.2,8.22,8.19,8.19,880600.0,8.2,8.22,8.19,8.19,880600.0
2012-09-17 10:30:00,8.2,8.2,8.13,8.15,1795500.0,8.2,8.2,8.13,8.15,1795500.0
2012-09-17 10:40:00,8.15,8.22,8.15,8.2,1195600.0,8.15,8.22,8.15,8.2,1195600.0
2012-09-17 10:50:00,8.2,8.29,8.19,8.29,1820700.0,8.2,8.29,8.19,8.29,1820700.0
2012-09-17 11:00:00,8.29,8.29,8.24,8.26,679700.0,8.29,8.29,8.24,8.26,679700.0
2012-09-17 11:10:00,8.26,8.28,8.24,8.24,559300.0,8.26,8.28,8.24,8.24,559300.0
2012-09-17 11:20:00,8.24,8.26,8.22,8.24,719600.0,8.24,8.26,8.22,8.24,719600.0
2012-09-17 11:30:00,8.25,8.28,8.24,8.26,625100.0,8.25,8.28,8.24,8.26,625100.0
2012-09-17 11:40:00,8.26,8.27,8.24,8.24,401800.0,8.26,8.27,8.24,8.24,401800.0
2012-09-17 11:50:00,8.24,8.26,8.24,8.24,338800.0,8.24,8.26,8.24,8.24,338800.0
2012-09-17 12:00:00,8.24,8.24,8.21,8.23,362600.0,8.24,8.24,8.21,8.23,362600.0
2012-09-17 12:10:00,8.22,8.22,8.19,8.2,587300.0,8.22,8.22,8.19,8.2,587300.0
2012-09-17 12:20:00,8.2,8.23,8.2,8.21,361200.0,8.2,8.23,8.2,8.21,361200.0
2012-09-17 12:30:00,8.21,8.23,8.2,8.2,354900.0,8.21,8.23,8.2,8.2,354900.0
2012-09-17 12:40:00,8.2,8.22,8.19,8.22,1054900.0,8.2,8.22,8.19,8.22,1054900.0
2012-09-17 12:50:00,8.22,8.23,8.2,8.21,369600.0,8.22,8.23,8.2,8.21,369600.0
2012-09-17 13:00:00,8.21,8.22,8.19,8.19,298200.0,8.21,8.22,8.19,8.19,298200.0
2012-09-17 13:10:00,8.19,8.2,8.19,8.19,137900.0,8.19,8.2,8.19,8.19,137900.0
2012-09-17 13:20:00,8.19,8.2,8.18,8.2,542500.0,8.19,8.2,8.18,8.2,542500.0
2012-09-17 13:30:00,8.19,8.19,8.16,8.16,606200.0,8.19,8.19,8.16,8.16,606200.0
2012-09-17 13:40:00,8.16,8.17,8.14,8.14,863800.0,8.16,8.17,8.14,8.14,863800.0
2012-09-17 13:50:00,8.14,8.17,8.14,8.17,783300.0,8.14,8.17,8.14,8.17,783300.0
2012-09-17 14:00:00,8.17,8.18,8.14,8.16,475300.0,8.17,8.18,8.14,8.16,475300.0
2012-09-17 14:10:00,8.16,8.16,8.14,8.15,627200.0,8.16,8.16,8.14,8.15,627200.0
2012-09-17 14:20:00,8.15,8.18,8.14,8.16,731500.0,8.15,8.18,8.14,8.16,731500.0
2012-09-17 14:30:00,8.16,8.16,8.14,8.16,541800.0,8.16,8.16,8.14,8.16,541800.0
2012-09-17 14:40:00,8.16,8.16,8.14,8.16,698600.0,8.16,8.16,8.14,8.16,698600.0
2012-09-17 14:50:00,8.16,8.16,8.14,8.16,575400.0,8.16,8.16,8.14,8.16,575400.0
2012-09-17 15:00:00,8.16,8.17,8.16,8.16,459900.0,8.16,8.17,8.16,8.16,459900.0
2012-09-17 15:10:00,8.16,8.17,8.14,8.15,394100.0,8.16,8.17,8.14,8.15,394100.0
2012-09-17 15:20:00,8.15,8.16,8.14,8.15,520100.0,8.15,8.16,8.14,8.15,520100.0
2012-09-17 15:30:00,8.15,8.15,8.11,8.12,1320200.0,8.15,8.15,8.11,8.12,1320200.0
2012-09-17 15:40:00,8.12,8.16,8.12,8.15,1215900.0,8.12,8.16,8.12,8.15,1215900.0
2012-09-17 15:50:00,8.15,8.16,8.13,8.15,2144100.0,8.15,8.16,8.13,8.15,2144100.0
2012-09-18 09:30:00,8.18,8.24,8.11,8.22,2075500.0,8.18,8.24,8.11,8.22,2075500.0
2012-09-18 09:40:00,8.21,8.28,8.18,8.28,1591100.0,8.21,8.28,8.18,8.28,1591100.0
2012-09-18 09:50:00,8.28,8.33,8.26,8.3,1942500.0,8.28,8.33,8.26,8.3,1942500.0
2012-09-18 10:00:00,8.3,8.31,8.23,8.25,553000.0,8.3,8.31,8.23,8.25,553000.0
2012-09-18 10:10:00,8.25,8.27,8.24,8.25,654500.0,8.25,8.27,8.24,8.25,654500.0
2012-09-18 10:20:00,8.25,8.26,8.22,8.23,337400.0,8.25,8.26,8.22,8.23,337400.0
2012-09-18 10:30:00,8.23,8.26,8.23,8.24,220500.0,8.23,8.26,8.23,8.24,220500.0
2012-09-18 10:40:00,8.25,8.25,8.22,8.22,518700.0,8.25,8.25,8.22,8.22,518700.0
2012-09-18 10:50:00,8.22,8.23,8.19,8.2,397600.0,8.22,8.23,8.19,8.2,397600.0
2012-09-18 11:00:00,8.2,8.21,8.19,8.2,714000.0,8.2,8.21,8.19,8.2,714000.0
2012-09-18 11:10:00,8.2,8.2,8.18,8.19,928900.0,8.2,8.2,8.18,8.19,928900.0
2012-09-18 11:20:00,8.19,8.19,8.13,8.13,828100.0,8.19,8.19,8.13,8.13,828100.0
2012-09-18 11:30:00,8.13,8.14,8.04,8.06,2183300.0,8.13,8.14,8.04,8.06,2183300.0
2012-09-18 11:40:00,8.06,8.1,8.06,8.09,1407000.0,8.06,8.1,8.06,8.09,1407000.0
2012-09-18 11:50:00,8.09,8.09,8.05,8.06,653800.0,8.09,8.09,8.05,8.06,653800.0
2012-09-18 12:00:00,8.06,8.09,8.05,8.06,644700.0,8.06,8.09,8.05,8.06,644700.0
2012-09-18 12:10:00,8.06,8.07,8.04,8.04,597100.0,8.06,8.07,8.04,8.04,597100.0
2012-09-18 12:20:00,8.04,8.04,8.02,8.03,474600.0,8.04,8.04,8.02,8.03,474600.0
2012-09-18 12:30:00,8.03,8.04,7.99,8.02,1159900.0,8.03,8.04,7.99,8.02,1159900.0
2012-09-18 12:40:00,8.02,8.04,8.0,8.02,421400.0,8.02,8.04,8.0,8.02,421400.0
2012-09-18 12:50:00,8.02,8.03,7.99,8.01,450100.0,8.02,8.03,7.99,8.01,450100.0
2012-09-18 13:00:00,8.0,8.02,8.0,8.02,476000.0,8.0,8.02,8.0,8.02,476000.0
2012-09-18 13:10:00,8.01,8.04,8.01,8.04,424200.0,8.01,8.04,8.01,8.04,424200.0
2012-09-18 13:20:00,8.04,8.06,8.03,8.04,385000.0,8.04,8.06,8.03,8.04,385000.0
2012-09-18 13:30:00,8.04,8.04,8.02,8.02,233800.0,8.04,8.04,8.02,8.02,233800.0
2012-09-18 13:40:00,8.02,8.03,8.02,8.02,127400.0,8.02,8.03,8.02,8.02,127400.0
2012-09-18 13:50:00,8.02,8.02,7.99,8.0,534100.0,8.02,8.02,7.99,8.0,534100.0
2012-09-18 14:00:00,8.0,8.01,8.0,8.0,373800.0,8.0,8.01,8.0,8.0,373800.0
2012-09-18 14:10:00,8.0,8.01,7.99,8.0,427000.0,8.0,8.01,7.99,8.0,427000.0
2012-09-18 14:20:00,8.0,8.01,8.0,8.01,335300.0,8.0,8.01,8.0,8.01,335300.0
2012-09-18 14:30:00,8.01,8.02,7.99,8.0,334600.0,8.01,8.02,7.99,8.0,334600.0
2012-09-18 14:40:00,8.0,8.0,7.99,7.99,322000.0,8.0,8.0,7.99,7.99,322000.0
2012-09-18 14:50:00,7.99,8.0,7.97,7.99,778400.0,7.99,8.0,7.97,7.99,778400.0
2012-09-18 15:00:00,7.99,8.03,7.99,8.0,653100.0,7.99,8.03,7.99,8.0,653100.0
2012-09-18 15:10:00,8.01,8.02,8.0,8.0,346500.0,8.01,8.02,8.0,8.0,346500.0
2012-09-18 15:20:00,8.0,8.01,7.99,8.01,334600.0,8.0,8.01,7.99,8.01,334600.0
2012-09-18 15:30:00,8.01,8.02,7.99,8.0,638400.0,8.01,8.02,7.99,8.0,638400.0
2012-09-18 15:40:00,8.0,8.0,7.99,8.0,798000.0,8.0,8.0,7.99,8.0,798000.0
2012-09-18 15:50:00,8.0,8.01,7.99,8.01,1730400.0,8.0,8.01,7.99,8.01,1730400.0
2012-09-19 09:30:00,8.11,8.11,7.96,7.98,1656200.0,8.11,8.11,7.96,7.98,1656200.0
2012-09-19 09:40:00,7.98,8.04,7.96,8.0,1721300.0,7.98,8.04,7.96,8.0,1721300.0
2012-09-19 09:50:00,8.0,8.06,8.0,8.06,1251600.0,8.0,8.06,8.0,8.06,1251600.0
2012-09-19 10:00:00,8.06,8.11,8.04,8.08,1316700.0,8.06,8.11,8.04,8.08,1316700.0
2012-09-19 10:10:00,8.08,8.1,8.03,8.04,607600.0,8.08,8.1,8.03,8.04,607600.0
2012-09-19 10:20:00,8.04,8.08,8.04,8.07,1283800.0,8.04,8.08,8.04,8.07,1283800.0
2012-09-19 10:30:00,8.07,8.07,8.02,8.05,783300.0,8.07,8.07,8.02,8.05,783300.0
2012-09-19 10:40:00,8.05,8.07,8.02,8.06,751800.0,8.05,8.07,8.02,8.06,751800.0
2012-09-19 10:50:00,8.06,8.08,8.06,8.07,721000.0,8.06,8.08,8.06,8.07,721000.0
2012-09-19 11:00:00,8.07,8.09,8.07,8.08,569800.0,8.07,8.09,8.07,8.08,569800.0
2012-09-19 11:10:00,8.08,8.21,8.08,8.2,1708000.0,8.08,8.21,8.08,8.2,1708000.0
2012-09-19 11:20:00,8.2,8.27,8.18,8.23,3224200.0,8.2,8.27,8.18,8.23,3224200.0
2012-09-19 11:30:00,8.23,8.23,8.17,8.18,1045100.0,8.23,8.23,8.17,8.18,1045100.0
2012-09-19 11:40:00,8.19,8.21,8.18,8.19,540400.0,8.19,8.21,8.18,8.19,540400.0
2012-09-19 11:50:00,8.19,8.2,8.14,8.15,492100.0,8.19,8.2,8.14,8.15,492100.0
2012-09-19 12:00:00,8.15,8.16,8.12,8.13,682500.0,8.15,8.16,8.12,8.13,682500.0
2012-09-19 12:10:00,8.13,8.15,8.13,8.14,296100.0,8.13,8.15,8.13,8.14,296100.0
2012-09-19 12:20:00,8.14,8.15,8.1,8.14,498400.0,8.14,8.15,8.1,8.14,498400.0
2012-09-19 12:30:00,8.14,8.17,8.14,8.15,220500.0,8.14,8.17,8.14,8.15,220500.0
2012-09-19 12:40:00,8.16,8.2,8.14,8.19,1761200.0,8.16,8.2,8.14,8.19,1761200.0
2012-09-19 12:50:00,8.2,8.2,8.13,8.13,2494100.0,8.2,8.2,8.13,8.13,2494100.0
2012-09-19 13:00:00,8.13,8.15,8.1,8.11,700700.0,8.13,8.15,8.1,8.11,700700.0
2012-09-19 13:10:00,8.11,8.13,8.09,8.11,487900.0,8.11,8.13,8.09,8.11,487900.0
2012-09-19 13:20:00,8.11,8.12,8.09,8.1,590800.0,8.11,8.12,8.09,8.1,590800.0
2012-09-19 13:30:00,8.1,8.11,8.06,8.07,711900.0,8.1,8.11,8.06,8.07,711900.0
2012-09-19 13:40:00,8.06,8.08,8.05,8.07,281400.0,8.06,8.08,8.05,8.07,281400.0
2012-09-19 13:50:00,8.07,8.1,8.06,8.09,397600.0,8.07,8.1,8.06,8.09,397600.0
2012-09-19 14:00:00,8.09,8.11,8.09,8.11,511000.0,8.09,8.11,8.09,8.11,511000.0
2012-09-19 14:10:00,8.11,8.14,8.11,8.13,772100.0,8.11,8.14,8.11,8.13,772100.0
2012-09-19 14:20:00,8.13,8.13,8.12,8.13,203000.0,8.13,8.13,8.12,8.13,203000.0
2012-09-19 14:30:00,8.13,8.13,8.07,8.08,924700.0,8.13,8.13,8.07,8.08,924700.0
2012-09-19 14:40:00,8.07,8.1,8.05,8.09,900200.0,8.07,8.1,8.05,8.09,900200.0
2012-09-19 14:50:00,8.09,8.11,8.08,8.11,432600.0,8.09,8.11,8.08,8.11,432600.0
2012-09-19 15:00:00,8.11,8.13,8.11,8.13,504700.0,8.11,8.13,8.11,8.13,504700.0
2012-09-19 15:10:00,8.13,8.14,8.12,8.12,306600.0,8.13,8.14,8.12,8.12,306600.0
2012-09-19 15:20:00,8.13,8.15,8.11,8.15,693700.0,8.13,8.15,8.11,8.15,693700.0
2012-09-19 15:30:00,8.15,8.18,8.14,8.17,648200.0,8.15,8.18,8.14,8.17,648200.0
2012-09-19 15:40:00,8.17,8.17,8.16,8.17,783300.0,8.17,8.17,8.16,8.17,783300.0
2012-09-19 15:50:00,8.17,8.17,8.14,8.14,1073100.0,8.17,8.17,8.14,8.14,1073100.0
2012-09-20 09:30:00,8.06,8.17,8.06,8.15,1935500.0,8.06,8.17,8.06,8.15,1935500.0
2012-09-20 09:40:00,8.16,8.23,8.13,8.19,2464000.0,8.16,8.23,8.13,8.19,2464000.0
2012-09-20 09:50:00,8.19,8.29,8.18,8.19,2958900.0,8.19,8.29,8.18,8.19,2958900.0
2012-09-20 10:00:00,8.19,8.31,8.19,8.28,2265900.0,8.19,8.31,8.19,8.28,2265900.0
2012-09-20 10:10:00,8.28,8.31,8.21,8.21,961100.0,8.28,8.31,8.21,8.21,961100.0
2012-09-20 10:20:00,8.21,8.24,8.15,8.23,2058700.0,8.21,8.24,8.15,8.23,2058700.0
2012-09-20 10:30:00,8.23,8.27,8.21,8.24,836500.0,8.23,8.27,8.21,8.24,836500.0
2012-09-20 10:40:00,8.24,8.24,8.16,8.22,940100.0,8.24,8.24,8.16,8.22,940100.0
2012-09-20 10:50:00,8.21,8.22,8.19,8.21,513800.0,8.21,8.22,8.19,8.21,513800.0
2012-09-20 11:00:00,8.22,8.23,8.2,8.2,565600.0,8.22,8.23,8.2,8.2,565600.0
2012-09-20 11:10:00,8.2,8.21,8.19,8.21,461300.0,8.2,8.21,8.19,8.21,461300.0
2012-09-20 11:20:00,8.21,8.21,8.19,8.2,254800.0,8.21,8.21,8.19,8.2,254800.0
2012-09-20 11:30:00,8.2,8.21,8.19,8.2,210000.0,8.2,8.21,8.19,8.2,210000.0
2012-09-20 11:40:00,8.2,8.2,8.17,8.17,615300.0,8.2,8.2,8.17,8.17,615300.0
2012-09-20 11:50:00,8.17,8.2,8.16,8.19,322700.0,8.17,8.2,8.16,8.19,322700.0
2012-09-20 12:00:00,8.19,8.21,8.19,8.19,298900.0,8.19,8.21,8.19,8.19,298900.0
2012-09-20 12:10:00,8.19,8.2,8.19,8.2,282100.0,8.19,8.2,8.19,8.2,282100.0
2012-09-20 12:20:00,8.2,8.21,8.18,8.18,203000.0,8.2,8.21,8.18,8.18,203000.0
2012-09-20 12:30:00,8.18,8.19,8.17,8.17,441000.0,8.18,8.19,8.17,8.17,441000.0
2012-09-20 12:40:00,8.17,8.18,8.15,8.18,764400.0,8.17,8.18,8.15,8.18,764400.0
2012-09-20 12:50:00,8.18,8.21,8.18,8.2,688800.0,8.18,8.21,8.18,8.2,688800.0
2012-09-20 13:00:00,8.2,8.25,8.19,8.23,1033200.0,8.2,8.25,8.19,8.23,1033200.0
2012-09-20 13:10:00,8.23,8.26,8.23,8.25,915600.0,8.23,8.26,8.23,8.25,915600.0
2012-09-20 13:20:00,8.25,8.32,8.25,8.32,1586900.0,8.25,8.32,8.25,8.32,1586900.0
2012-09-20 13:30:00,8.32,8.33,8.28,8.31,945700.0,8.32,8.33,8.28,8.31,945700.0
2012-09-20 13:40:00,8.31,8.32,8.28,8.28,765800.0,8.31,8.32,8.28,8.28,765800.0
2012-09-20 13:50:00,8.28,8.3,8.26,8.3,687400.0,8.28,8.3,8.26,8.3,687400.0
2012-09-20 14:00:00,8.3,8.34,8.29,8.33,1183000.0,8.3,8.34,8.29,8.33,1183000.0
2012-09-20 14:10:00,8.33,8.35,8.33,8.35,1078000.0,8.33,8.35,8.33,8.35,1078000.0
2012-09-20 14:20:00,8.35,8.39,8.35,8.36,1207500.0,8.35,8.39,8.35,8.36,1207500.0
2012-09-20 14:30:00,8.36,8.37,8.33,8.35,727300.0,8.36,8.37,8.33,8.35,727300.0
2012-09-20 14:40:00,8.35,8.35,8.33,8.34,317800.0,8.35,8.35,8.33,8.34,317800.0
2012-09-20 14:50:00,8.34,8.37,8.34,8.37,573300.0,8.34,8.37,8.34,8.37,573300.0
2012-09-20 15:00:00,8.37,8.38,8.35,8.37,695800.0,8.37,8.38,8.35,8.37,695800.0
2012-09-20 15:10:00,8.37,8.38,8.37,8.38,487200.0,8.37,8.38,8.37,8.38,487200.0
2012-09-20 15:20:00,8.38,8.39,8.37,8.38,532000.0,8.38,8.39,8.37,8.38,532000.0
2012-09-20 15:30:00,8.38,8.4,8.37,8.38,903700.0,8.38,8.4,8.37,8.38,903700.0
2012-09-20 15:40:00,8.38,8.38,8.35,8.38,970900.0,8.38,8.38,8.35,8.38,970900.0
2012-09-20 15:50:00,8.38,8.4,8.37,8.39,1570800.0,8.38,8.4,8.37,8.39,1570800.0
2012-09-21 09:30:00,8.49,8.53,8.43,8.51,2877700.0,8.49,8.53,8.43,8.51,2877700.0
2012-09-21 09:40:00,8.51,8.53,8.46,8.5,1135400.0,8.51,8.53,8.46,8.5,1135400.0
2012-09-21 09:50:00,8.5,8.51,8.41,8.41,927500.0,8.5,8.51,8.41,8.41,927500.0
2012-09-21 10:00:00,8.41,8.41,8.34,8.38,1358700.0,8.41,8.41,8.34,8.38,1358700.0
2012-09-21 10:10:00,8.38,8.39,8.29,8.34,863800.0,8.38,8.39,8.29,8.34,863800.0
2012-09-21 10:20:00,8.34,8.34,8.29,8.3,612500.0,8.34,8.34,8.29,8.3,612500.0
2012-09-21 10:30:00,8.29,8.33,8.29,8.32,670600.0,8.29,8.33,8.29,8.32,670600.0
2012-09-21 10:40:00,8.32,8.33,8.3,8.32,671300.0,8.32,8.33,8.3,8.32,671300.0
2012-09-21 10:50:00,8.32,8.33,8.26,8.28,718200.0,8.32,8.33,8.26,8.28,718200.0
2012-09-21 11:00:00,8.28,8.32,8.27,8.29,667100.0,8.28,8.32,8.27,8.29,667100.0
2012-09-21 11:10:00,8.29,8.3,8.27,8.29,816200.0,8.29,8.3,8.27,8.29,816200.0
2012-09-21 11:20:00,8.29,8.3,8.28,8.3,1092000.0,8.29,8.3,8.28,8.3,1092000.0
2012-09-21 11:30:00,8.3,8.33,8.3,8.32,422100.0,8.3,8.33,8.3,8.32,422100.0
2012-09-21 11:40:00,8.32,8.33,8.31,8.32,1265600.0,8.32,8.33,8.31,8.32,1265600.0
2012-09-21 11:50:00,8.32,8.32,8.29,8.3,919100.0,8.32,8.32,8.29,8.3,919100.0
2012-09-21 12:00:00,8.29,8.32,8.28,8.29,807800.0,8.29,8.32,8.28,8.29,807800.0
2012-09-21 12:10:00,8.29,8.31,8.28,8.3,735700.0,8.29,8.31,8.28,8.3,735700.0
2012-09-21 12:20:00,8.3,8.3,8.28,8.29,620200.0,8.3,8.3,8.28,8.29,620200.0
2012-09-21 12:30:00,8.29,8.29,8.28,8.29,404600.0,8.29,8.29,8.28,8.29,404600.0
2012-09-21 12:40:00,8.29,8.29,8.28,8.28,201600.0,8.29,8.29,8.28,8.28,201600.0
2012-09-21 12:50:00,8.28,8.29,8.28,8.29,128100.0,8.28,8.29,8.28,8.29,128100.0
2012-09-21 13:00:00,8.29,8.29,8.28,8.28,189700.0,8.29,8.29,8.28,8.28,189700.0
2012-09-21 13:10:00,8.29,8.29,8.28,8.29,434000.0,8.29,8.29,8.28,8.29,434000.0
2012-09-21 13:20:00,8.29,8.29,8.28,8.29,273000.0,8.29,8.29,8.28,8.29,273000.0
2012-09-21 13:30:00,8.29,8.3,8.28,8.3,235200.0,8.29,8.3,8.28,8.3,235200.0
2012-09-21 13:40:00,8.3,8.3,8.28,8.29,200200.0,8.3,8.3,8.28,8.29,200200.0
2012-09-21 13:50:00,8.29,8.29,8.28,8.28,177100.0,8.29,8.29,8.28,8.28,177100.0
2012-09-21 14:00:00,8.28,8.28,8.25,8.26,402500.0,8.28,8.28,8.25,8.26,402500.0
2012-09-21 14:10:00,8.25,8.26,8.23,8.23,490700.0,8.25,8.26,8.23,8.23,490700.0
2012-09-21 14:20:00,8.23,8.24,8.2,8.24,711900.0,8.23,8.24,8.2,8.24,711900.0
2012-09-21 14:30:00,8.24,8.27,8.24,8.26,573300.0,8.24,8.27,8.24,8.26,573300.0
2012-09-21 14:40:00,8.26,8.26,8.24,8.26,298900.0,8.26,8.26,8.24,8.26,298900.0
2012-09-21 14:50:00,8.26,8.26,8.25,8.26,345100.0,8.26,8.26,8.25,8.26,345100.0
2012-09-21 15:00:00,8.26,8.26,8.25,8.26,336700.0,8.26,8.26,8.25,8.26,336700.0
2012-09-21 15:10:00,8.26,8.28,8.26,8.26,387800.0,8.26,8.28,8.26,8.26,387800.0
2012-09-21 15:20:00,8.26,8.28,8.23,8.27,1239700.0,8.26,8.28,8.23,8.27,1239700.0
2012-09-21 15:30:00,8.27,8.27,8.24,8.25,506100.0,8.27,8.27,8.24,8.25,506100.0
2012-09-21 15:40:00,8.25,8.25,8.22,8.24,952700.0,8.25,8.25,8.22,8.24,952700.0
2012-09-21 15:50:00,8.24,8.26,8.24,8.25,1561700.0,8.24,8.26,8.24,8.25,1561700.0
2012-09-24 09:30:00,8.12,8.21,8.07,8.19,1345400.0,8.12,8.21,8.07,8.19,1345400.0
2012-09-24 09:40:00,8.19,8.26,8.17,8.18,823200.0,8.19,8.26,8.17,8.18,823200.0
2012-09-24 09:50:00,8.19,8.19,8.11,8.16,625800.0,8.19,8.19,8.11,8.16,625800.0
2012-09-24 10:00:00,8.16,8.21,8.14,8.21,404600.0,8.16,8.21,8.14,8.21,404600.0
2012-09-24 10:10:00,8.21,8.23,8.19,8.2,339500.0,8.21,8.23,8.19,8.2,339500.0
2012-09-24 10:20:00,8.2,8.21,8.16,8.18,191100.0,8.2,8.21,8.16,8.18,191100.0
2012-09-24 10:30:00,8.18,8.2,8.16,8.19,450100.0,8.18,8.2,8.16,8.19,450100.0
2012-09-24 10:40:00,8.19,8.21,8.16,8.16,1798300.0,8.19,8.21,8.16,8.16,1798300.0
2012-09-24 10:50:00,8.16,8.18,8.09,8.18,3710000.0,8.16,8.18,8.09,8.18,3710000.0
2012-09-24 11:00:00,8.18,8.21,8.17,8.17,488600.0,8.18,8.21,8.17,8.17,488600.0
2012-09-24 11:10:00,8.17,8.2,8.13,8.2,727300.0,8.17,8.2,8.13,8.2,727300.0
2012-09-24 11:20:00,8.2,8.2,8.17,8.2,228200.0,8.2,8.2,8.17,8.2,228200.0
2012-09-24 11:30:00,8.2,8.21,8.18,8.18,578200.0,8.2,8.21,8.18,8.18,578200.0
2012-09-24 11:40:00,8.18,8.2,8.17,8.18,763700.0,8.18,8.2,8.17,8.18,763700.0
2012-09-24 11:50:00,8.18,8.23,8.18,8.23,704900.0,8.18,8.23,8.18,8.23,704900.0
2012-09-24 12:00:00,8.22,8.23,8.19,8.2,698600.0,8.22,8.23,8.19,8.2,698600.0
2012-09-24 12:10:00,8.2,8.2,8.16,8.18,793800.0,8.2,8.2,8.16,8.18,793800.0
2012-09-24 12:20:00,8.18,8.19,8.18,8.18,191800.0,8.18,8.19,8.18,8.18,191800.0
2012-09-24 12:30:00,8.18,8.18,8.16,8.16,112000.0,8.18,8.18,8.16,8.16,112000.0
2012-09-24 12:40:00,8.16,8.17,8.15,8.16,142800.0,8.16,8.17,8.15,8.16,142800.0
2012-09-24 12:50:00,8.16,8.16,8.14,8.16,130900.0,8.16,8.16,8.14,8.16,130900.0
2012-09-24 13:00:00,8.16,8.17,8.15,8.16,229600.0,8.16,8.17,8.15,8.16,229600.0
2012-09-24 13:10:00,8.16,8.17,8.14,8.14,214200.0,8.16,8.17,8.14,8.14,214200.0
2012-09-24 13:20:00,8.14,8.15,8.12,8.13,286300.0,8.14,8.15,8.12,8.13,286300.0
2012-09-24 13:30:00,8.13,8.13,8.1,8.1,255500.0,8.13,8.13,8.1,8.1,255500.0
2012-09-24 13:40:00,8.1,8.11,8.09,8.1,186900.0,8.1,8.11,8.09,8.1,186900.0
2012-09-24 13:50:00,8.1,8.11,8.09,8.09,389200.0,8.1,8.11,8.09,8.09,389200.0
2012-09-24 14:00:00,8.09,8.09,8.08,8.09,291900.0,8.09,8.09,8.08,8.09,291900.0
2012-09-24 14:10:00,8.09,8.11,8.09,8.11,231000.0,8.09,8.11,8.09,8.11,231000.0
2012-09-24 14:20:00,8.11,8.12,8.09,8.1,229600.0,8.11,8.12,8.09,8.1,229600.0
2012-09-24 14:30:00,8.1,8.11,8.09,8.11,263900.0,8.1,8.11,8.09,8.11,263900.0
2012-09-24 14:40:00,8.1,8.12,8.1,8.1,248500.0,8.1,8.12,8.1,8.1,248500.0
2012-09-24 14:50:00,8.1,8.12,8.1,8.11,274400.0,8.1,8.12,8.1,8.11,274400.0
2012-09-24 15:00:00,8.11,8.11,8.1,8.11,334600.0,8.11,8.11,8.1,8.11,334600.0
2012-09-24 15:10:00,8.11,8.11,8.09,8.1,338800.0,8.11,8.11,8.09,8.1,338800.0
2012-09-24 15:20:00,8.1,8.1,8.09,8.1,466200.0,8.1,8.1,8.09,8.1,466200.0
2012-09-24 15:30:00,8.1,8.1,8.08,8.08,872200.0,8.1,8.1,8.08,8.08,872200.0
2012-09-24 15:40:00,8.08,8.08,8.05,8.07,1101100.0,8.08,8.08,8.05,8.07,1101100.0
2012-09-24 15:50:00,8.07,8.07,8.04,8.06,1317400.0,8.07,8.07,8.04,8.06,1317400.0
2012-09-25 09:30:00,8.11,8.14,8.06,8.06,648900.0,8.11,8.14,8.06,8.06,648900.0
2012-09-25 09:40:00,8.06,8.07,7.94,8.01,1505700.0,8.06,8.07,7.94,8.01,1505700.0
2012-09-25 09:50:00,8.0,8.01,7.96,7.97,606200.0,8.0,8.01,7.96,7.97,606200.0
2012-09-25 10:00:00,7.97,8.02,7.95,7.95,1128400.0,7.97,8.02,7.95,7.95,1128400.0
2012-09-25 10:10:00,7.95,8.03,7.95,7.97,889000.0,7.95,8.03,7.95,7.97,889000.0
2012-09-25 10:20:00,7.97,8.01,7.97,7.97,5778500.0,7.97,8.01,7.97,7.97,5778500.0
2012-09-25 10:30:00,7.97,8.02,7.95,7.97,3674300.0,7.97,8.02,7.95,7.97,3674300.0
2012-09-25 10:40:00,7.97,7.97,7.91,7.95,1547000.0,7.97,7.97,7.91,7.95,1547000.0
2012-09-25 10:50:00,7.95,7.96,7.92,7.92,980700.0,7.95,7.96,7.92,7.92,980700.0
2012-09-25 11:00:00,7.92,7.94,7.92,7.93,275100.0,7.92,7.94,7.92,7.93,275100.0
2012-09-25 11:10:00,7.93,7.98,7.93,7.97,439600.0,7.93,7.98,7.93,7.97,439600.0
2012-09-25 11:20:00,7.97,7.97,7.93,7.94,900900.0,7.97,7.97,7.93,7.94,900900.0
2012-09-25 11:30:00,7.94,7.95,7.89,7.91,1171800.0,7.94,7.95,7.89,7.91,1171800.0
2012-09-25 11:40:00,7.91,7.92,7.87,7.89,883400.0,7.91,7.92,7.87,7.89,883400.0
2012-09-25 11:50:00,7.89,7.89,7.84,7.85,1982400.0,7.89,7.89,7.84,7.85,1982400.0
2012-09-25 12:00:00,7.85,7.87,7.85,7.86,836500.0,7.85,7.87,7.85,7.86,836500.0
2012-09-25 12:10:00,7.86,7.87,7.85,7.86,352800.0,7.86,7.87,7.85,7.86,352800.0
2012-09-25 12:20:00,7.86,7.87,7.85,7.85,223300.0,7.86,7.87,7.85,7.85,223300.0
2012-09-25 12:30:00,7.85,7.86,7.84,7.84,376600.0,7.85,7.86,7.84,7.84,376600.0
2012-09-25 12:40:00,7.84,7.84,7.8,7.81,881300.0,7.84,7.84,7.8,7.81,881300.0
2012-09-25 12:50:00,7.81,7.81,7.79,7.81,526400.0,7.81,7.81,7.79,7.81,526400.0
2012-09-25 13:00:00,7.81,7.83,7.8,7.82,541800.0,7.81,7.83,7.8,7.82,541800.0
2012-09-25 13:10:00,7.82,7.83,7.81,7.81,296800.0,7.82,7.83,7.81,7.81,296800.0
2012-09-25 13:20:00,7.81,7.81,7.79,7.81,425600.0,7.81,7.81,7.79,7.81,425600.0
2012-09-25 13:30:00,7.81,7.83,7.8,7.8,583100.0,7.81,7.83,7.8,7.8,583100.0
2012-09-25 13:40:00,7.8,7.81,7.8,7.8,242200.0,7.8,7.81,7.8,7.8,242200.0
2012-09-25 13:50:00,7.8,7.82,7.8,7.82,285600.0,7.8,7.82,7.8,7.82,285600.0
2012-09-25 14:00:00,7.82,7.82,7.79,7.79,356300.0,7.82,7.82,7.79,7.79,356300.0
2012-09-25 14:10:00,7.8,7.81,7.79,7.79,654500.0,7.8,7.81,7.79,7.79,654500.0
2012-09-25 14:20:00,7.79,7.79,7.74,7.77,1190700.0,7.79,7.79,7.74,7.77,1190700.0
2012-09-25 14:30:00,7.77,7.79,7.77,7.77,334600.0,7.77,7.79,7.77,7.77,334600.0
2012-09-25 14:40:00,7.77,7.78,7.75,7.78,863100.0,7.77,7.78,7.75,7.78,863100.0
2012-09-25 14:50:00,7.78,7.78,7.74,7.74,557900.0,7.78,7.78,7.74,7.74,557900.0
2012-09-25 15:00:00,7.74,7.76,7.74,7.74,1225000.0,7.74,7.76,7.74,7.74,1225000.0
2012-09-25 15:10:00,7.74,7.74,7.7,7.7,1484700.0,7.74,7.74,7.7,7.7,1484700.0
2012-09-25 15:20:00,7.7,7.74,7.69,7.71,1129100.0,7.7,7.74,7.69,7.71,1129100.0
2012-09-25 15:30:00,7.71,7.73,7.69,7.69,1135400.0,7.71,7.73,7.69,7.69,1135400.0
2012-09-25 15:40:00,7.69,7.7,7.67,7.68,1178100.0,7.69,7.7,7.67,7.68,1178100.0
2012-09-25 15:50:00,7.68,7.69,7.67,7.68,2151100.0,7.68,7.69,7.67,7.68,2151100.0
2012-09-26 09:30:00,7.7,7.75,7.58,7.64,2096500.0,7.7,7.75,7.58,7.64,2096500.0
2012-09-26 09:40:00,7.63,7.66,7.59,7.64,1299200.0,7.63,7.66,7.59,7.64,1299200.0
2012-09-26 09:50:00,7.64,7.71,7.62,7.68,1214500.0,7.64,7.71,7.62,7.68,1214500.0
2012-09-26 10:00:00,7.68,7.68,7.6,7.63,893200.0,7.68,7.68,7.6,7.63,893200.0
2012-09-26 10:10:00,7.64,7.73,7.63,7.72,1088500.0,7.64,7.73,7.63,7.72,1088500.0
2012-09-26 10:20:00,7.72,7.74,7.66,7.67,933100.0,7.72,7.74,7.66,7.67,933100.0
2012-09-26 10:30:00,7.67,7.69,7.64,7.68,1014300.0,7.67,7.69,7.64,7.68,1014300.0
2012-09-26 10:40:00,7.68,7.72,7.67,7.71,779100.0,7.68,7.72,7.67,7.71,779100.0
2012-09-26 10:50:00,7.71,7.78,7.7,7.76,1586900.0,7.71,7.78,7.7,7.76,1586900.0
2012-09-26 11:00:00,7.76,7.8,7.74,7.8,1236200.0,7.76,7.8,7.74,7.8,1236200.0
2012-09-26 11:10:00,7.8,7.89,7.8,7.86,2005500.0,7.8,7.89,7.8,7.86,2005500.0
2012-09-26 11:20:00,7.86,7.91,7.83,7.9,1547000.0,7.86,7.91,7.83,7.9,1547000.0
2012-09-26 11:30:00,7.9,7.93,7.87,7.93,1253700.0,7.9,7.93,7.87,7.93,1253700.0
2012-09-26 11:40:00,7.93,7.96,7.91,7.93,1234800.0,7.93,7.96,7.91,7.93,1234800.0
2012-09-26 11:50:00,7.93,7.96,7.9,7.94,1870400.0,7.93,7.96,7.9,7.94,1870400.0
2012-09-26 12:00:00,7.94,7.97,7.93,7.96,1342600.0,7.94,7.97,7.93,7.96,1342600.0
2012-09-26 12:10:00,7.96,7.97,7.94,7.95,1015700.0,7.96,7.97,7.94,7.95,1015700.0
2012-09-26 12:20:00,7.94,7.96,7.93,7.93,1001700.0,7.94,7.96,7.93,7.93,1001700.0
2012-09-26 12:30:00,7.94,7.95,7.91,7.92,543200.0,7.94,7.95,7.91,7.92,543200.0
2012-09-26 12:40:00,7.92,7.92,7.88,7.89,676200.0,7.92,7.92,7.88,7.89,676200.0
2012-09-26 12:50:00,7.88,7.89,7.86,7.86,723800.0,7.88,7.89,7.86,7.86,723800.0
2012-09-26 13:00:00,7.86,7.88,7.85,7.88,710500.0,7.86,7.88,7.85,7.88,710500.0
2012-09-26 13:10:00,7.88,7.93,7.88,7.93,771400.0,7.88,7.93,7.88,7.93,771400.0
2012-09-26 13:20:00,7.93,7.99,7.93,7.97,1364300.0,7.93,7.99,7.93,7.97,1364300.0
2012-09-26 13:30:00,7.97,7.98,7.95,7.97,661500.0,7.97,7.98,7.95,7.97,661500.0
2012-09-26 13:40:00,7.97,7.99,7.93,7.94,562100.0,7.97,7.99,7.93,7.94,562100.0
2012-09-26 13:50:00,7.93,7.95,7.9,7.91,356300.0,7.93,7.95,7.9,7.91,356300.0
2012-09-26 14:00:00,7.9,7.94,7.9,7.93,408800.0,7.9,7.94,7.9,7.93,408800.0
2012-09-26 14:10:00,7.94,7.94,7.92,7.93,154000.0,7.94,7.94,7.92,7.93,154000.0
2012-09-26 14:20:00,7.93,7.97,7.93,7.94,377300.0,7.93,7.97,7.93,7.94,377300.0
2012-09-26 14:30:00,7.94,7.94,7.92,7.93,180600.0,7.94,7.94,7.92,7.93,180600.0
2012-09-26 14:40:00,7.93,7.93,7.9,7.92,295400.0,7.93,7.93,7.9,7.92,295400.0
2012-09-26 14:50:00,7.91,7.91,7.89,7.9,265300.0,7.91,7.91,7.89,7.9,265300.0
2012-09-26 15:00:00,7.9,7.9,7.86,7.87,333900.0,7.9,7.9,7.86,7.87,333900.0
2012-09-26 15:10:00,7.87,7.89,7.87,7.87,637700.0,7.87,7.89,7.87,7.87,637700.0
2012-09-26 15:20:00,7.87,7.88,7.86,7.86,468300.0,7.87,7.88,7.86,7.86,468300.0
2012-09-26 15:30:00,7.86,7.88,7.85,7.88,617400.0,7.86,7.88,7.85,7.88,617400.0
2012-09-26 15:40:00,7.88,7.89,7.86,7.88,842800.0,7.88,7.89,7.86,7.88,842800.0
2012-09-26 15:50:00,7.87,7.88,7.86,7.88,1071700.0,7.87,7.88,7.86,7.88,1071700.0
2012-09-27 09:30:00,7.98,8.01,7.86,7.9,1677900.0,7.98,8.01,7.86,7.9,1677900.0
2012-09-27 09:40:00,7.89,7.94,7.84,7.84,956900.0,7.89,7.94,7.84,7.84,956900.0
2012-09-27 09:50:00,7.85,7.86,7.77,7.79,1359400.0,7.85,7.86,7.77,7.79,1359400.0
2012-09-27 10:00:00,7.78,7.82,7.74,7.79,1423800.0,7.78,7.82,7.74,7.79,1423800.0
2012-09-27 10:10:00,7.78,7.8,7.75,7.8,619500.0,7.78,7.8,7.75,7.8,619500.0
2012-09-27 10:20:00,7.8,7.82,7.78,7.81,460600.0,7.8,7.82,7.78,7.81,460600.0
2012-09-27 10:30:00,7.82,7.84,7.8,7.82,596400.0,7.82,7.84,7.8,7.82,596400.0
2012-09-27 10:40:00,7.82,7.82,7.79,7.82,280000.0,7.82,7.82,7.79,7.82,280000.0
2012-09-27 10:50:00,7.82,7.83,7.81,7.82,446600.0,7.82,7.83,7.81,7.82,446600.0
2012-09-27 11:00:00,7.82,7.82,7.78,7.79,959000.0,7.82,7.82,7.78,7.79,959000.0
2012-09-27 11:10:00,7.79,7.8,7.78,7.79,333200.0,7.79,7.8,7.78,7.79,333200.0
2012-09-27 11:20:00,7.79,7.81,7.78,7.79,375200.0,7.79,7.81,7.78,7.79,375200.0
2012-09-27 11:30:00,7.79,7.81,7.79,7.81,218400.0,7.79,7.81,7.79,7.81,218400.0
2012-09-27 11:40:00,7.81,7.84,7.81,7.84,469000.0,7.81,7.84,7.81,7.84,469000.0
2012-09-27 11:50:00,7.84,7.87,7.84,7.86,760900.0,7.84,7.87,7.84,7.86,760900.0
2012-09-27 12:00:00,7.86,7.89,7.86,7.87,410200.0,7.86,7.89,7.86,7.87,410200.0
2012-09-27 12:10:00,7.87,7.89,7.86,7.89,675500.0,7.87,7.89,7.86,7.89,675500.0
2012-09-27 12:20:00,7.89,7.91,7.88,7.89,399000.0,7.89,7.91,7.88,7.89,399000.0
2012-09-27 12:30:00,7.9,7.91,7.86,7.87,332500.0,7.9,7.91,7.86,7.87,332500.0
2012-09-27 12:40:00,7.87,7.87,7.85,7.86,394100.0,7.87,7.87,7.85,7.86,394100.0
2012-09-27 12:50:00,7.86,7.86,7.83,7.84,532000.0,7.86,7.86,7.83,7.84,532000.0
2012-09-27 13:00:00,7.84,7.86,7.83,7.84,127400.0,7.84,7.86,7.83,7.84,127400.0
2012-09-27 13:10:00,7.85,7.87,7.85,7.87,249200.0,7.85,7.87,7.85,7.87,249200.0
2012-09-27 13:20:00,7.87,7.87,7.85,7.87,435400.0,7.87,7.87,7.85,7.87,435400.0
2012-09-27 13:30:00,7.87,7.9,7.87,7.9,216300.0,7.87,7.9,7.87,7.9,216300.0
2012-09-27 13:40:00,7.9,7.91,7.9,7.91,298200.0,7.9,7.91,7.9,7.91,298200.0
2012-09-27 13:50:00,7.91,7.92,7.9,7.92,258300.0,7.91,7.92,7.9,7.92,258300.0
2012-09-27 14:00:00,7.91,7.95,7.91,7.94,334600.0,7.91,7.95,7.91,7.94,334600.0
2012-09-27 14:10:00,7.94,7.95,7.93,7.95,360500.0,7.94,7.95,7.93,7.95,360500.0
2012-09-27 14:20:00,7.95,7.95,7.94,7.94,289800.0,7.95,7.95,7.94,7.94,289800.0
2012-09-27 14:30:00,7.94,7.98,7.94,7.98,322700.0,7.94,7.98,7.94,7.98,322700.0
2012-09-27 14:40:00,7.97,7.97,7.95,7.96,287000.0,7.97,7.97,7.95,7.96,287000.0
2012-09-27 14:50:00,7.96,7.96,7.91,7.93,548100.0,7.96,7.96,7.91,7.93,548100.0
2012-09-27 15:00:00,7.94,7.95,7.93,7.94,239400.0,7.94,7.95,7.93,7.94,239400.0
2012-09-27 15:10:00,7.94,7.95,7.93,7.94,242200.0,7.94,7.95,7.93,7.94,242200.0
2012-09-27 15:20:00,7.94,7.96,7.94,7.94,297500.0,7.94,7.96,7.94,7.94,297500.0
2012-09-27 15:30:00,7.94,7.96,7.94,7.96,359800.0,7.94,7.96,7.94,7.96,359800.0
2012-09-27 15:40:00,7.96,7.96,7.93,7.94,847000.0,7.96,7.96,7.93,7.94,847000.0
2012-09-27 15:50:00,7.93,7.94,7.93,7.93,1124200.0,7.93,7.94,7.93,7.93,1124200.0
2012-09-28 09:30:00,7.86,7.94,7.84,7.94,861700.0,7.86,7.94,7.84,7.94,861700.0
2012-09-28 09:40:00,7.94,7.97,7.84,7.86,864500.0,7.94,7.97,7.84,7.86,864500.0
2012-09-28 09:50:00,7.86,7.87,7.82,7.84,655200.0,7.86,7.87,7.82,7.84,655200.0
2012-09-28 10:00:00,7.84,7.87,7.8,7.82,680400.0,7.84,7.87,7.8,7.82,680400.0
2012-09-28 10:10:00,7.81,7.83,7.76,7.76,709800.0,7.81,7.83,7.76,7.76,709800.0
2012-09-28 10:20:00,7.77,7.79,7.75,7.75,343700.0,7.77,7.79,7.75,7.75,343700.0
2012-09-28 10:30:00,7.75,7.79,7.75,7.77,433300.0,7.75,7.79,7.75,7.77,433300.0
2012-09-28 10:40:00,7.77,7.81,7.75,7.8,872200.0,7.77,7.81,7.75,7.8,872200.0
2012-09-28 10:50:00,7.8,7.82,7.78,7.8,298900.0,7.8,7.82,7.78,7.8,298900.0
2012-09-28 11:00:00,7.8,7.83,7.8,7.83,238700.0,7.8,7.83,7.8,7.83,238700.0
2012-09-28 11:10:00,7.83,7.83,7.79,7.79,247100.0,7.83,7.83,7.79,7.79,247100.0
2012-09-28 11:20:00,7.79,7.8,7.76,7.76,492800.0,7.79,7.8,7.76,7.76,492800.0
2012-09-28 11:30:00,7.76,7.79,7.75,7.76,348600.0,7.76,7.79,7.75,7.76,348600.0
2012-09-28 11:40:00,7.76,7.78,7.76,7.78,186900.0,7.76,7.78,7.76,7.78,186900.0
2012-09-28 11:50:00,7.78,7.78,7.76,7.77,175700.0,7.78,7.78,7.76,7.77,175700.0
2012-09-28 12:00:00,7.77,7.79,7.76,7.77,344400.0,7.77,7.79,7.76,7.77,344400.0
2012-09-28 12:10:00,7.78,7.81,7.77,7.8,260400.0,7.78,7.81,7.77,7.8,260400.0
2012-09-28 12:20:00,7.8,7.8,7.76,7.77,265300.0,7.8,7.8,7.76,7.77,265300.0
2012-09-28 12:30:00,7.77,7.78,7.76,7.76,177100.0,7.77,7.78,7.76,7.76,177100.0
2012-09-28 12:40:00,7.76,7.77,7.76,7.77,203700.0,7.76,7.77,7.76,7.77,203700.0
2012-09-28 12:50:00,7.77,7.78,7.76,7.77,146300.0,7.77,7.78,7.76,7.77,146300.0
2012-09-28 13:00:00,7.77,7.8,7.77,7.79,184800.0,7.77,7.8,7.77,7.79,184800.0
2012-09-28 13:10:00,7.79,7.8,7.77,7.78,152600.0,7.79,7.8,7.77,7.78,152600.0
2012-09-28 13:20:00,7.78,7.78,7.77,7.77,28000.0,7.78,7.78,7.77,7.77,28000.0
2012-09-28 13:30:00,7.77,7.81,7.77,7.81,273700.0,7.77,7.81,7.77,7.81,273700.0
2012-09-28 13:40:00,7.81,7.82,7.8,7.8,171500.0,7.81,7.82,7.8,7.8,171500.0
2012-09-28 13:50:00,7.8,7.8,7.78,7.8,249900.0,7.8,7.8,7.78,7.8,249900.0
2012-09-28 14:00:00,7.8,7.82,7.79,7.79,217700.0,7.8,7.82,7.79,7.79,217700.0
2012-09-28 14:10:00,7.79,7.81,7.78,7.78,308700.0,7.79,7.81,7.78,7.78,308700.0
2012-09-28 14:20:00,7.78,7.79,7.76,7.77,382900.0,7.78,7.79,7.76,7.77,382900.0
2012-09-28 14:30:00,7.76,7.77,7.76,7.77,406700.0,7.76,7.77,7.76,7.77,406700.0
2012-09-28 14:40:00,7.77,7.78,7.77,7.78,195300.0,7.77,7.78,7.77,7.78,195300.0
2012-09-28 14:50:00,7.78,7.78,7.77,7.77,139300.0,7.78,7.78,7.77,7.77,139300.0
2012-09-28 15:00:00,7.77,7.79,7.77,7.79,283500.0,7.77,7.79,7.77,7.79,283500.0
2012-09-28 15:10:00,7.79,7.81,7.78,7.78,395500.0,7.79,7.81,7.78,7.78,395500.0
2012-09-28 15:20:00,7.78,7.79,7.77,7.78,364700.0,7.78,7.79,7.77,7.78,364700.0
2012-09-28 15:30:00,7.78,7.79,7.76,7.76,497000.0,7.78,7.79,7.76,7.76,497000.0
2012-09-28 15:40:00,7.76,7.79,7.76,7.79,682500.0,7.76,7.79,7.76,7.79,682500.0
2012-09-28 15:50:00,7.79,7.79,7.77,7.77,1141700.0,7.79,7.79,7.77,7.77,1141700.0
2012-10-01 09:30:00,7.8,7.84,7.76,7.82,850500.0,7.8,7.84,7.76,7.82,850500.0
2012-10-01 09:40:00,7.83,7.88,7.79,7.87,996800.0,7.83,7.88,7.79,7.87,996800.0
2012-10-01 09:50:00,7.88,7.89,7.84,7.86,753900.0,7.88,7.89,7.84,7.86,753900.0
2012-10-01 10:00:00,7.86,7.96,7.85,7.95,1112300.0,7.86,7.96,7.85,7.95,1112300.0
2012-10-01 10:10:00,7.96,7.97,7.94,7.95,534800.0,7.96,7.97,7.94,7.95,534800.0
2012-10-01 10:20:00,7.95,7.96,7.9,7.93,641200.0,7.95,7.96,7.9,7.93,641200.0
2012-10-01 10:30:00,7.93,7.97,7.91,7.96,660100.0,7.93,7.97,7.91,7.96,660100.0
2012-10-01 10:40:00,7.96,7.96,7.93,7.94,364700.0,7.96,7.96,7.93,7.94,364700.0
2012-10-01 10:50:00,7.94,7.95,7.92,7.94,468300.0,7.94,7.95,7.92,7.94,468300.0
2012-10-01 11:00:00,7.94,8.0,7.94,7.99,1213800.0,7.94,8.0,7.94,7.99,1213800.0
2012-10-01 11:10:00,7.99,8.03,7.95,7.96,1388100.0,7.99,8.03,7.95,7.96,1388100.0
2012-10-01 11:20:00,7.96,8.09,7.94,8.05,3314500.0,7.96,8.09,7.94,8.05,3314500.0
2012-10-01 11:30:00,8.05,8.06,8.0,8.02,1285900.0,8.05,8.06,8.0,8.02,1285900.0
2012-10-01 11:40:00,8.02,8.06,8.02,8.05,745500.0,8.02,8.06,8.02,8.05,745500.0
2012-10-01 11:50:00,8.05,8.06,8.02,8.02,555800.0,8.05,8.06,8.02,8.02,555800.0
2012-10-01 12:00:00,8.02,8.08,8.02,8.06,1205400.0,8.02,8.08,8.02,8.06,1205400.0
2012-10-01 12:10:00,8.05,8.07,8.03,8.04,446600.0,8.05,8.07,8.03,8.04,446600.0
2012-10-01 12:20:00,8.05,8.05,8.02,8.05,260400.0,8.05,8.05,8.02,8.05,260400.0
2012-10-01 12:30:00,8.05,8.06,8.01,8.02,673400.0,8.05,8.06,8.01,8.02,673400.0
2012-10-01 12:40:00,8.03,8.04,8.0,8.0,990500.0,8.03,8.04,8.0,8.0,990500.0
2012-10-01 12:50:00,8.01,8.01,7.96,7.96,1085000.0,8.01,8.01,7.96,7.96,1085000.0
2012-10-01 13:00:00,7.97,7.97,7.92,7.92,840700.0,7.97,7.97,7.92,7.92,840700.0
2012-10-01 13:10:00,7.92,7.95,7.91,7.95,1079400.0,7.92,7.95,7.91,7.95,1079400.0
2012-10-01 13:20:00,7.95,7.99,7.94,7.98,471100.0,7.95,7.99,7.94,7.98,471100.0
2012-10-01 13:30:00,7.99,7.99,7.95,7.95,432600.0,7.99,7.99,7.95,7.95,432600.0
2012-10-01 13:40:00,7.95,8.01,7.93,8.01,513100.0,7.95,8.01,7.93,8.01,513100.0
2012-10-01 13:50:00,8.02,8.03,8.0,8.02,412300.0,8.02,8.03,8.0,8.02,412300.0
2012-10-01 14:00:00,8.02,8.02,8.0,8.01,313600.0,8.02,8.02,8.0,8.01,313600.0
2012-10-01 14:10:00,8.01,8.02,8.0,8.02,238700.0,8.01,8.02,8.0,8.02,238700.0
2012-10-01 14:20:00,8.02,8.04,8.01,8.02,298900.0,8.02,8.04,8.01,8.02,298900.0
2012-10-01 14:30:00,8.02,8.04,8.02,8.04,330400.0,8.02,8.04,8.02,8.04,330400.0
2012-10-01 14:40:00,8.04,8.04,8.03,8.04,249900.0,8.04,8.04,8.03,8.04,249900.0
2012-10-01 14:50:00,8.04,8.06,8.03,8.05,318500.0,8.04,8.06,8.03,8.05,318500.0
2012-10-01 15:00:00,8.05,8.05,8.02,8.03,513800.0,8.05,8.05,8.02,8.03,513800.0
2012-10-01 15:10:00,8.03,8.03,8.0,8.01,654500.0,8.03,8.03,8.0,8.01,654500.0
2012-10-01 15:20:00,8.0,8.01,7.99,8.01,644000.0,8.0,8.01,7.99,8.01,644000.0
2012-10-01 15:30:00,8.01,8.02,7.99,8.01,660100.0,8.01,8.02,7.99,8.01,660100.0
2012-10-01 15:40:00,8.01,8.03,8.0,8.01,877100.0,8.01,8.03,8.0,8.01,877100.0
2012-10-01 15:50:00,8.01,8.02,7.99,8.01,1200500.0,8.01,8.02,7.99,8.01,1200500.0
2012-10-02 09:30:00,8.07,8.07,7.9,7.94,1036000.0,8.07,8.07,7.9,7.94,1036000.0
2012-10-02 09:40:00,7.94,7.97,7.9,7.95,795200.0,7.94,7.97,7.9,7.95,795200.0
2012-10-02 09:50:00,7.95,7.99,7.91,7.98,711900.0,7.95,7.99,7.91,7.98,711900.0
2012-10-02 10:00:00,7.98,7.98,7.93,7.98,662900.0,7.98,7.98,7.93,7.98,662900.0
2012-10-02 10:10:00,7.98,8.07,7.96,8.07,2090200.0,7.98,8.07,7.96,8.07,2090200.0
2012-10-02 10:20:00,8.07,8.09,8.04,8.06,690200.0,8.07,8.09,8.04,8.06,690200.0
2012-10-02 10:30:00,8.06,8.09,8.05,8.08,570500.0,8.06,8.09,8.05,8.08,570500.0
2012-10-02 10:40:00,8.08,8.12,8.06,8.11,893200.0,8.08,8.12,8.06,8.11,893200.0
2012-10-02 10:50:00,8.11,8.12,8.06,8.09,651700.0,8.11,8.12,8.06,8.09,651700.0
2012-10-02 11:00:00,8.09,8.11,8.07,8.09,429100.0,8.09,8.11,8.07,8.09,429100.0
2012-10-02 11:10:00,8.09,8.17,8.09,8.16,1068200.0,8.09,8.17,8.09,8.16,1068200.0
2012-10-02 11:20:00,8.16,8.16,8.13,8.16,517300.0,8.16,8.16,8.13,8.16,517300.0
2012-10-02 11:30:00,8.16,8.18,8.12,8.13,1270500.0,8.16,8.18,8.12,8.13,1270500.0
2012-10-02 11:40:00,8.13,8.14,8.08,8.09,762300.0,8.13,8.14,8.08,8.09,762300.0
2012-10-02 11:50:00,8.09,8.09,8.04,8.05,731500.0,8.09,8.09,8.04,8.05,731500.0
2012-10-02 12:00:00,8.05,8.08,8.04,8.06,468300.0,8.05,8.08,8.04,8.06,468300.0
2012-10-02 12:10:00,8.07,8.08,8.05,8.06,221900.0,8.07,8.08,8.05,8.06,221900.0
2012-10-02 12:20:00,8.05,8.06,8.03,8.05,382200.0,8.05,8.06,8.03,8.05,382200.0
2012-10-02 12:30:00,8.05,8.06,8.02,8.04,263200.0,8.05,8.06,8.02,8.04,263200.0
2012-10-02 12:40:00,8.03,8.05,8.02,8.04,238000.0,8.03,8.05,8.02,8.04,238000.0
2012-10-02 12:50:00,8.04,8.05,8.04,8.04,150500.0,8.04,8.05,8.04,8.04,150500.0
2012-10-02 13:00:00,8.04,8.07,8.03,8.05,763700.0,8.04,8.07,8.03,8.05,763700.0
2012-10-02 13:10:00,8.05,8.08,8.05,8.06,263200.0,8.05,8.08,8.05,8.06,263200.0
2012-10-02 13:20:00,8.06,8.06,8.05,8.06,189000.0,8.06,8.06,8.05,8.06,189000.0
2012-10-02 13:30:00,8.06,8.09,8.05,8.08,292600.0,8.06,8.09,8.05,8.08,292600.0
2012-10-02 13:40:00,8.08,8.1,8.07,8.08,296800.0,8.08,8.1,8.07,8.08,296800.0
2012-10-02 13:50:00,8.09,8.09,8.06,8.09,261100.0,8.09,8.09,8.06,8.09,261100.0
2012-10-02 14:00:00,8.09,8.1,8.07,8.08,213500.0,8.09,8.1,8.07,8.08,213500.0
2012-10-02 14:10:00,8.09,8.1,8.08,8.09,196000.0,8.09,8.1,8.08,8.09,196000.0
2012-10-02 14:20:00,8.09,8.09,8.07,8.07,261800.0,8.09,8.09,8.07,8.07,261800.0
2012-10-02 14:30:00,8.07,8.07,8.03,8.04,311500.0,8.07,8.07,8.03,8.04,311500.0
2012-10-02 14:40:00,8.04,8.06,8.04,8.06,254800.0,8.04,8.06,8.04,8.06,254800.0
2012-10-02 14:50:00,8.06,8.06,8.04,8.05,221900.0,8.06,8.06,8.04,8.05,221900.0
2012-10-02 15:00:00,8.05,8.06,8.05,8.06,238000.0,8.05,8.06,8.05,8.06,238000.0
2012-10-02 15:10:00,8.05,8.06,8.04,8.06,237300.0,8.05,8.06,8.04,8.06,237300.0
2012-10-02 15:20:00,8.06,8.07,8.05,8.06,230300.0,8.06,8.07,8.05,8.06,230300.0
2012-10-02 15:30:00,8.06,8.08,8.06,8.07,443800.0,8.06,8.08,8.06,8.07,443800.0
2012-10-02 15:40:00,8.07,8.08,8.06,8.06,658000.0,8.07,8.08,8.06,8.06,658000.0
2012-10-02 15:50:00,8.06,8.07,8.06,8.07,745500.0,8.06,8.07,8.06,8.07,745500.0
2012-10-03 09:30:00,8.34,8.47,8.32,8.46,4827200.0,8.34,8.47,8.32,8.46,4827200.0
2012-10-03 09:40:00,8.46,8.62,8.45,8.59,5887000.0,8.46,8.62,8.45,8.59,5887000.0
2012-10-03 09:50:00,8.58,8.62,8.53,8.6,3055500.0,8.58,8.62,8.53,8.6,3055500.0
2012-10-03 10:00:00,8.6,8.65,8.56,8.58,4157300.0,8.6,8.65,8.56,8.58,4157300.0
2012-10-03 10:10:00,8.58,8.69,8.57,8.68,2926700.0,8.58,8.69,8.57,8.68,2926700.0
2012-10-03 10:20:00,8.68,8.68,8.61,8.63,1712900.0,8.68,8.68,8.61,8.63,1712900.0
2012-10-03 10:30:00,8.63,8.65,8.61,8.63,1206100.0,8.63,8.65,8.61,8.63,1206100.0
2012-10-03 10:40:00,8.63,8.66,8.61,8.63,1215900.0,8.63,8.66,8.61,8.63,1215900.0
2012-10-03 10:50:00,8.63,8.64,8.59,8.64,1322300.0,8.63,8.64,8.59,8.64,1322300.0
2012-10-03 11:00:00,8.64,8.64,8.61,8.61,816200.0,8.64,8.64,8.61,8.61,816200.0
2012-10-03 11:10:00,8.61,8.65,8.6,8.61,1362200.0,8.61,8.65,8.6,8.61,1362200.0
2012-10-03 11:20:00,8.61,8.71,8.61,8.69,2024400.0,8.61,8.71,8.61,8.69,2024400.0
2012-10-03 11:30:00,8.69,8.7,8.65,8.68,954800.0,8.69,8.7,8.65,8.68,954800.0
2012-10-03 11:40:00,8.68,8.75,8.67,8.75,2448600.0,8.68,8.75,8.67,8.75,2448600.0
2012-10-03 11:50:00,8.75,8.79,8.74,8.78,2093000.0,8.75,8.79,8.74,8.78,2093000.0
2012-10-03 12:00:00,8.77,8.81,8.73,8.74,1892100.0,8.77,8.81,8.73,8.74,1892100.0
2012-10-03 12:10:00,8.74,8.74,8.71,8.71,1340500.0,8.74,8.74,8.71,8.71,1340500.0
2012-10-03 12:20:00,8.71,8.76,8.71,8.76,612500.0,8.71,8.76,8.71,8.76,612500.0
2012-10-03 12:30:00,8.76,8.78,8.71,8.72,1094800.0,8.76,8.78,8.71,8.72,1094800.0
2012-10-03 12:40:00,8.73,8.73,8.66,8.7,1881600.0,8.73,8.73,8.66,8.7,1881600.0
2012-10-03 12:50:00,8.69,8.7,8.61,8.65,2125900.0,8.69,8.7,8.61,8.65,2125900.0
2012-10-03 13:00:00,8.65,8.69,8.65,8.67,810600.0,8.65,8.69,8.65,8.67,810600.0
2012-10-03 13:10:00,8.67,8.71,8.67,8.69,513800.0,8.67,8.71,8.67,8.69,513800.0
2012-10-03 13:20:00,8.69,8.72,8.69,8.71,723100.0,8.69,8.72,8.69,8.71,723100.0
2012-10-03 13:30:00,8.7,8.7,8.64,8.66,1757700.0,8.7,8.7,8.64,8.66,1757700.0
2012-10-03 13:40:00,8.66,8.67,8.61,8.64,1190700.0,8.66,8.67,8.61,8.64,1190700.0
2012-10-03 13:50:00,8.63,8.67,8.62,8.67,658700.0,8.63,8.67,8.62,8.67,658700.0
2012-10-03 14:00:00,8.67,8.69,8.64,8.68,1185800.0,8.67,8.69,8.64,8.68,1185800.0
2012-10-03 14:10:00,8.68,8.71,8.66,8.69,655900.0,8.68,8.71,8.66,8.69,655900.0
2012-10-03 14:20:00,8.69,8.71,8.67,8.71,520100.0,8.69,8.71,8.67,8.71,520100.0
2012-10-03 14:30:00,8.71,8.75,8.7,8.73,1026200.0,8.71,8.75,8.7,8.73,1026200.0
2012-10-03 14:40:00,8.73,8.76,8.73,8.74,649600.0,8.73,8.76,8.73,8.74,649600.0
2012-10-03 14:50:00,8.74,8.76,8.72,8.73,795200.0,8.74,8.76,8.72,8.73,795200.0
2012-10-03 15:00:00,8.73,8.79,8.72,8.77,1290100.0,8.73,8.79,8.72,8.77,1290100.0
2012-10-03 15:10:00,8.78,8.83,8.76,8.82,2088100.0,8.78,8.83,8.76,8.82,2088100.0
2012-10-03 15:20:00,8.82,8.86,8.77,8.84,2412200.0,8.82,8.86,8.77,8.84,2412200.0
2012-10-03 15:30:00,8.84,8.86,8.82,8.86,2298800.0,8.84,8.86,8.82,8.86,2298800.0
2012-10-03 15:40:00,8.86,8.92,8.85,8.91,3808000.0,8.86,8.92,8.85,8.91,3808000.0
2012-10-03 15:50:00,8.91,8.95,8.88,8.95,5509000.0,8.91,8.95,8.88,8.95,5509000.0
2012-10-04 09:30:00,8.95,9.22,8.94,9.21,7986300.0,8.95,9.22,8.94,9.21,7986300.0
2012-10-04 09:40:00,9.21,9.31,9.2,9.26,6421800.0,9.21,9.31,9.2,9.26,6421800.0
2012-10-04 09:50:00,9.26,9.36,9.25,9.35,5329100.0,9.26,9.36,9.25,9.35,5329100.0
2012-10-04 10:00:00,9.35,9.41,9.3,9.36,5229000.0,9.35,9.41,9.3,9.36,5229000.0
2012-10-04 10:10:00,9.36,9.48,9.35,9.47,4156600.0,9.36,9.48,9.35,9.47,4156600.0
2012-10-04 10:20:00,9.47,9.51,9.41,9.41,3789100.0,9.47,9.51,9.41,9.41,3789100.0
2012-10-04 10:30:00,9.42,9.47,9.39,9.39,1935500.0,9.42,9.47,9.39,9.39,1935500.0
2012-10-04 10:40:00,9.4,9.47,9.38,9.4,2336600.0,9.4,9.47,9.38,9.4,2336600.0
2012-10-04 10:50:00,9.4,9.42,9.36,9.4,1540000.0,9.4,9.42,9.36,9.4,1540000.0
2012-10-04 11:00:00,9.4,9.41,9.32,9.34,2719500.0,9.4,9.41,9.32,9.34,2719500.0
2012-10-04 11:10:00,9.33,9.45,9.29,9.44,2989000.0,9.33,9.45,9.29,9.44,2989000.0
2012-10-04 11:20:00,9.44,9.48,9.42,9.46,1794800.0,9.44,9.48,9.42,9.46,1794800.0
2012-10-04 11:30:00,9.46,9.54,9.45,9.51,2688000.0,9.46,9.54,9.45,9.51,2688000.0
2012-10-04 11:40:00,9.51,9.52,9.45,9.46,1654100.0,9.51,9.52,9.45,9.46,1654100.0
2012-10-04 11:50:00,9.46,9.46,9.41,9.41,1436400.0,9.46,9.46,9.41,9.41,1436400.0
2012-10-04 12:00:00,9.41,9.49,9.4,9.48,1362200.0,9.41,9.49,9.4,9.48,1362200.0
2012-10-04 12:10:00,9.48,9.49,9.41,9.41,1663200.0,9.48,9.49,9.41,9.41,1663200.0
2012-10-04 12:20:00,9.41,9.46,9.37,9.46,2188900.0,9.41,9.46,9.37,9.46,2188900.0
2012-10-04 12:30:00,9.46,9.47,9.44,9.46,966000.0,9.46,9.47,9.44,9.46,966000.0
2012-10-04 12:40:00,9.45,9.46,9.41,9.45,731500.0,9.45,9.46,9.41,9.45,731500.0
2012-10-04 12:50:00,9.45,9.45,9.41,9.43,741300.0,9.45,9.45,9.41,9.43,741300.0
2012-10-04 13:00:00,9.43,9.46,9.43,9.44,556500.0,9.43,9.46,9.43,9.44,556500.0
2012-10-04 13:10:00,9.45,9.48,9.43,9.48,636300.0,9.45,9.48,9.43,9.48,636300.0
2012-10-04 13:20:00,9.48,9.53,9.47,9.5,1780800.0,9.48,9.53,9.47,9.5,1780800.0
2012-10-04 13:30:00,9.51,9.51,9.46,9.48,914900.0,9.51,9.51,9.46,9.48,914900.0
2012-10-04 13:40:00,9.48,9.48,9.45,9.46,705600.0,9.48,9.48,9.45,9.46,705600.0
2012-10-04 13:50:00,9.46,9.55,9.46,9.5,1507100.0,9.46,9.55,9.46,9.5,1507100.0
2012-10-04 14:00:00,9.51,9.56,9.5,9.56,1899100.0,9.51,9.56,9.5,9.56,1899100.0
2012-10-04 14:10:00,9.56,9.56,9.51,9.54,1162000.0,9.56,9.56,9.51,9.54,1162000.0
2012-10-04 14:20:00,9.54,9.55,9.52,9.54,891800.0,9.54,9.55,9.52,9.54,891800.0
2012-10-04 14:30:00,9.54,9.54,9.48,9.51,1430800.0,9.54,9.54,9.48,9.51,1430800.0
2012-10-04 14:40:00,9.52,9.54,9.5,9.52,957600.0,9.52,9.54,9.5,9.52,957600.0
2012-10-04 14:50:00,9.52,9.52,9.47,9.49,1040900.0,9.52,9.52,9.47,9.49,1040900.0
2012-10-04 15:00:00,9.49,9.5,9.44,9.47,1995700.0,9.49,9.5,9.44,9.47,1995700.0
2012-10-04 15:10:00,9.47,9.52,9.47,9.51,1691200.0,9.47,9.52,9.47,9.51,1691200.0
2012-10-04 15:20:00,9.51,9.52,9.47,9.5,1327900.0,9.51,9.52,9.47,9.5,1327900.0
2012-10-04 15:30:00,9.5,9.52,9.5,9.51,1008000.0,9.5,9.52,9.5,9.51,1008000.0
2012-10-04 15:40:00,9.5,9.61,9.49,9.55,5222700.0,9.5,9.61,9.49,9.55,5222700.0
2012-10-04 15:50:00,9.55,9.55,9.52,9.53,3549000.0,9.55,9.55,9.52,9.53,3549000.0
2012-10-05 09:30:00,9.58,9.74,9.57,9.69,5583900.0,9.58,9.74,9.57,9.69,5583900.0
2012-10-05 09:40:00,9.69,9.7,9.49,9.52,4585700.0,9.69,9.7,9.49,9.52,4585700.0
2012-10-05 09:50:00,9.52,9.56,9.47,9.5,2651600.0,9.52,9.56,9.47,9.5,2651600.0
2012-10-05 10:00:00,9.5,9.51,9.31,9.35,4511500.0,9.5,9.51,9.31,9.35,4511500.0
2012-10-05 10:10:00,9.35,9.45,9.34,9.4,2411500.0,9.35,9.45,9.34,9.4,2411500.0
2012-10-05 10:20:00,9.4,9.45,9.36,9.43,1072400.0,9.4,9.45,9.36,9.43,1072400.0
2012-10-05 10:30:00,9.44,9.44,9.38,9.43,1264900.0,9.44,9.44,9.38,9.43,1264900.0
2012-10-05 10:40:00,9.43,9.45,9.39,9.41,958300.0,9.43,9.45,9.39,9.41,958300.0
2012-10-05 10:50:00,9.41,9.44,9.41,9.42,734300.0,9.41,9.44,9.41,9.42,734300.0
2012-10-05 11:00:00,9.41,9.43,9.36,9.39,1162000.0,9.41,9.43,9.36,9.39,1162000.0
2012-10-05 11:10:00,9.39,9.39,9.34,9.38,932400.0,9.39,9.39,9.34,9.38,932400.0
2012-10-05 11:20:00,9.38,9.4,9.34,9.34,692300.0,9.38,9.4,9.34,9.34,692300.0
2012-10-05 11:30:00,9.34,9.35,9.3,9.32,1552600.0,9.34,9.35,9.3,9.32,1552600.0
2012-10-05 11:40:00,9.33,9.36,9.31,9.34,744800.0,9.33,9.36,9.31,9.34,744800.0
2012-10-05 11:50:00,9.34,9.4,9.31,9.4,949200.0,9.34,9.4,9.31,9.4,949200.0
2012-10-05 12:00:00,9.4,9.43,9.36,9.37,749000.0,9.4,9.43,9.36,9.37,749000.0
2012-10-05 12:10:00,9.37,9.41,9.35,9.39,977900.0,9.37,9.41,9.35,9.39,977900.0
2012-10-05 12:20:00,9.39,9.42,9.38,9.38,574700.0,9.39,9.42,9.38,9.38,574700.0
2012-10-05 12:30:00,9.38,9.4,9.38,9.4,395500.0,9.38,9.4,9.38,9.4,395500.0
2012-10-05 12:40:00,9.4,9.47,9.4,9.44,1049300.0,9.4,9.47,9.4,9.44,1049300.0
2012-10-05 12:50:00,9.44,9.56,9.44,9.56,2459800.0,9.44,9.56,9.44,9.56,2459800.0
2012-10-05 13:00:00,9.55,9.63,9.51,9.61,1948100.0,9.55,9.63,9.51,9.61,1948100.0
2012-10-05 13:10:00,9.6,9.66,9.59,9.66,2140600.0,9.6,9.66,9.59,9.66,2140600.0
2012-10-05 13:20:00,9.66,9.67,9.6,9.61,1561700.0,9.66,9.67,9.6,9.61,1561700.0
2012-10-05 13:30:00,9.61,9.62,9.55,9.58,1580600.0,9.61,9.62,9.55,9.58,1580600.0
2012-10-05 13:40:00,9.58,9.58,9.54,9.55,780500.0,9.58,9.58,9.54,9.55,780500.0
2012-10-05 13:50:00,9.54,9.57,9.52,9.55,804300.0,9.54,9.57,9.52,9.55,804300.0
2012-10-05 14:00:00,9.55,9.6,9.52,9.58,1004500.0,9.55,9.6,9.52,9.58,1004500.0
2012-10-05 14:10:00,9.58,9.59,9.56,9.57,514500.0,9.58,9.59,9.56,9.57,514500.0
2012-10-05 14:20:00,9.57,9.57,9.5,9.52,1141700.0,9.57,9.57,9.5,9.52,1141700.0
2012-10-05 14:30:00,9.52,9.54,9.49,9.52,819700.0,9.52,9.54,9.49,9.52,819700.0
2012-10-05 14:40:00,9.51,9.51,9.47,9.48,646100.0,9.51,9.51,9.47,9.48,646100.0
2012-10-05 14:50:00,9.48,9.48,9.43,9.44,795900.0,9.48,9.48,9.43,9.44,795900.0
2012-10-05 15:00:00,9.43,9.49,9.43,9.47,1200500.0,9.43,9.49,9.43,9.47,1200500.0
2012-10-05 15:10:00,9.47,9.48,9.45,9.46,613900.0,9.47,9.48,9.45,9.46,613900.0
2012-10-05 15:20:00,9.46,9.48,9.44,9.48,830900.0,9.46,9.48,9.44,9.48,830900.0
2012-10-05 15:30:00,9.48,9.51,9.47,9.47,1433600.0,9.48,9.51,9.47,9.47,1433600.0
2012-10-05 15:40:00,9.47,9.51,9.47,9.5,1002400.0,9.47,9.51,9.47,9.5,1002400.0
2012-10-05 15:50:00,9.5,9.52,9.47,9.51,2339400.0,9.5,9.52,9.47,9.51,2339400.0
2012-10-08 09:30:00,10.2,10.29,10.02,10.12,10430700.0,10.2,10.29,10.02,10.12,10430700.0
2012-10-08 09:40:00,10.12,10.28,10.09,10.25,5704300.0,10.12,10.28,10.09,10.25,5704300.0
2012-10-08 09:50:00,10.24,10.32,10.19,10.27,4181100.0,10.24,10.32,10.19,10.27,4181100.0
2012-10-08 10:00:00,10.26,10.4,10.26,10.39,5318600.0,10.26,10.4,10.26,10.39,5318600.0
2012-10-08 10:10:00,10.38,10.42,10.29,10.33,3724700.0,10.38,10.42,10.29,10.33,3724700.0
2012-10-08 10:20:00,10.33,10.38,10.33,10.36,2012500.0,10.33,10.38,10.33,10.36,2012500.0
2012-10-08 10:30:00,10.37,10.47,10.34,10.45,4183900.0,10.37,10.47,10.34,10.45,4183900.0
2012-10-08 10:40:00,10.46,10.47,10.41,10.43,2932300.0,10.46,10.47,10.41,10.43,2932300.0
2012-10-08 10:50:00,10.43,10.51,10.42,10.45,3196200.0,10.43,10.51,10.42,10.45,3196200.0
2012-10-08 11:00:00,10.45,10.47,10.36,10.36,2755200.0,10.45,10.47,10.36,10.36,2755200.0
2012-10-08 11:10:00,10.37,10.41,10.37,10.39,1673000.0,10.37,10.41,10.37,10.39,1673000.0
2012-10-08 11:20:00,10.39,10.48,10.39,10.48,1880900.0,10.39,10.48,10.39,10.48,1880900.0
2012-10-08 11:30:00,10.48,10.53,10.48,10.51,2254000.0,10.48,10.53,10.48,10.51,2254000.0
2012-10-08 11:40:00,10.51,10.51,10.45,10.49,1626100.0,10.51,10.51,10.45,10.49,1626100.0
2012-10-08 11:50:00,10.49,10.53,10.48,10.53,1543500.0,10.49,10.53,10.48,10.53,1543500.0
2012-10-08 12:00:00,10.52,10.54,10.49,10.52,1430800.0,10.52,10.54,10.49,10.52,1430800.0
2012-10-08 12:10:00,10.52,10.53,10.48,10.48,1117200.0,10.52,10.53,10.48,10.48,1117200.0
2012-10-08 12:20:00,10.49,10.49,10.43,10.48,1575700.0,10.49,10.49,10.43,10.48,1575700.0
2012-10-08 12:30:00,10.47,10.52,10.47,10.5,1399300.0,10.47,10.52,10.47,10.5,1399300.0
2012-10-08 12:40:00,10.5,10.51,10.49,10.51,989100.0,10.5,10.51,10.49,10.51,989100.0
2012-10-08 12:50:00,10.51,10.52,10.48,10.49,612500.0,10.51,10.52,10.48,10.49,612500.0
2012-10-08 13:00:00,10.49,10.5,10.45,10.46,783300.0,10.49,10.5,10.45,10.46,783300.0
2012-10-08 13:10:00,10.47,10.48,10.45,10.48,488600.0,10.47,10.48,10.45,10.48,488600.0
2012-10-08 13:20:00,10.47,10.52,10.46,10.52,941500.0,10.47,10.52,10.46,10.52,941500.0
2012-10-08 13:30:00,10.52,10.52,10.48,10.49,1155000.0,10.52,10.52,10.48,10.49,1155000.0
2012-10-08 13:40:00,10.48,10.51,10.46,10.47,543200.0,10.48,10.51,10.46,10.47,543200.0
2012-10-08 13:50:00,10.47,10.51,10.46,10.48,517300.0,10.47,10.51,10.46,10.48,517300.0
2012-10-08 14:00:00,10.48,10.5,10.46,10.48,700000.0,10.48,10.5,10.46,10.48,700000.0
2012-10-08 14:10:00,10.48,10.53,10.47,10.53,758800.0,10.48,10.53,10.47,10.53,758800.0
2012-10-08 14:20:00,10.53,10.55,10.5,10.54,814100.0,10.53,10.55,10.5,10.54,814100.0
2012-10-08 14:30:00,10.53,10.6,10.53,10.57,3344600.0,10.53,10.6,10.53,10.57,3344600.0
2012-10-08 14:40:00,10.57,10.59,10.52,10.54,1187900.0,10.57,10.59,10.52,10.54,1187900.0
2012-10-08 14:50:00,10.54,10.55,10.47,10.51,1654800.0,10.54,10.55,10.47,10.51,1654800.0
2012-10-08 15:00:00,10.51,10.54,10.5,10.53,1223600.0,10.51,10.54,10.5,10.53,1223600.0
2012-10-08 15:10:00,10.53,10.59,10.53,10.56,1488200.0,10.53,10.59,10.53,10.56,1488200.0
2012-10-08 15:20:00,10.56,10.6,10.56,10.56,2604000.0,10.56,10.6,10.56,10.56,2604000.0
2012-10-08 15:30:00,10.56,10.58,10.53,10.56,2776900.0,10.56,10.58,10.53,10.56,2776900.0
2012-10-08 15:40:00,10.56,10.57,10.5,10.5,1995000.0,10.56,10.57,10.5,10.5,1995000.0
2012-10-08 15:50:00,10.5,10.52,10.49,10.5,3787000.0,10.5,10.52,10.49,10.5,3787000.0
2012-10-09 09:30:00,9.84,9.93,9.72,9.8,8703800.0,9.84,9.93,9.72,9.8,8703800.0
2012-10-09 09:40:00,9.8,9.82,9.62,9.66,7670600.0,9.8,9.82,9.62,9.66,7670600.0
2012-10-09 09:50:00,9.67,9.77,9.66,9.71,2943500.0,9.67,9.77,9.66,9.71,2943500.0
2012-10-09 10:00:00,9.7,9.71,9.59,9.68,3798200.0,9.7,9.71,9.59,9.68,3798200.0
2012-10-09 10:10:00,9.67,9.68,9.59,9.6,2094400.0,9.67,9.68,9.59,9.6,2094400.0
2012-10-09 10:20:00,9.6,9.65,9.53,9.56,2993200.0,9.6,9.65,9.53,9.56,2993200.0
2012-10-09 10:30:00,9.56,9.64,9.56,9.63,1652700.0,9.56,9.64,9.56,9.63,1652700.0
2012-10-09 10:40:00,9.64,9.67,9.59,9.61,1939000.0,9.64,9.67,9.59,9.61,1939000.0
2012-10-09 10:50:00,9.62,9.64,9.6,9.6,1049300.0,9.62,9.64,9.6,9.6,1049300.0
2012-10-09 11:00:00,9.6,9.61,9.56,9.6,1461600.0,9.6,9.61,9.56,9.6,1461600.0
2012-10-09 11:10:00,9.6,9.6,9.54,9.54,1477000.0,9.6,9.6,9.54,9.54,1477000.0
2012-10-09 11:20:00,9.54,9.6,9.54,9.57,1334900.0,9.54,9.6,9.54,9.57,1334900.0
2012-10-09 11:30:00,9.57,9.69,9.55,9.69,1540000.0,9.57,9.69,9.55,9.69,1540000.0
2012-10-09 11:40:00,9.69,9.69,9.63,9.68,1444800.0,9.69,9.69,9.63,9.68,1444800.0
2012-10-09 11:50:00,9.67,9.72,9.66,9.66,921200.0,9.67,9.72,9.66,9.66,921200.0
2012-10-09 12:00:00,9.67,9.68,9.65,9.66,899500.0,9.67,9.68,9.65,9.66,899500.0
2012-10-09 12:10:00,9.66,9.75,9.65,9.73,1290100.0,9.66,9.75,9.65,9.73,1290100.0
2012-10-09 12:20:00,9.73,9.73,9.66,9.69,1247400.0,9.73,9.73,9.66,9.69,1247400.0
2012-10-09 12:30:00,9.69,9.69,9.65,9.67,644700.0,9.69,9.69,9.65,9.67,644700.0
2012-10-09 12:40:00,9.67,9.7,9.65,9.67,771400.0,9.67,9.7,9.65,9.67,771400.0
2012-10-09 12:50:00,9.67,9.69,9.66,9.69,637000.0,9.67,9.69,9.66,9.69,637000.0
2012-10-09 13:00:00,9.69,9.75,9.68,9.75,1160600.0,9.69,9.75,9.68,9.75,1160600.0
2012-10-09 13:10:00,9.75,9.77,9.72,9.72,1087100.0,9.75,9.77,9.72,9.72,1087100.0
2012-10-09 13:20:00,9.72,9.72,9.66,9.67,894600.0,9.72,9.72,9.66,9.67,894600.0
2012-10-09 13:30:00,9.66,9.67,9.59,9.59,1403500.0,9.66,9.67,9.59,9.59,1403500.0
2012-10-09 13:40:00,9.59,9.59,9.5,9.52,2159500.0,9.59,9.59,9.5,9.52,2159500.0
2012-10-09 13:50:00,9.52,9.52,9.44,9.46,2650900.0,9.52,9.52,9.44,9.46,2650900.0
2012-10-09 14:00:00,9.46,9.53,9.45,9.52,1472800.0,9.46,9.53,9.45,9.52,1472800.0
2012-10-09 14:10:00,9.52,9.53,9.47,9.48,763700.0,9.52,9.53,9.47,9.48,763700.0
2012-10-09 14:20:00,9.48,9.49,9.4,9.4,2205000.0,9.48,9.49,9.4,9.4,2205000.0
2012-10-09 14:30:00,9.4,9.45,9.37,9.42,1765400.0,9.4,9.45,9.37,9.42,1765400.0
2012-10-09 14:40:00,9.42,9.42,9.38,9.4,1344000.0,9.42,9.42,9.38,9.4,1344000.0
2012-10-09 14:50:00,9.39,9.46,9.38,9.45,1638700.0,9.39,9.46,9.38,9.45,1638700.0
2012-10-09 15:00:00,9.46,9.47,9.43,9.44,1307600.0,9.46,9.47,9.43,9.44,1307600.0
2012-10-09 15:10:00,9.44,9.48,9.44,9.45,1449700.0,9.44,9.48,9.44,9.45,1449700.0
2012-10-09 15:20:00,9.45,9.45,9.4,9.4,1149400.0,9.45,9.45,9.4,9.4,1149400.0
2012-10-09 15:30:00,9.4,9.4,9.36,9.37,1799000.0,9.4,9.4,9.36,9.37,1799000.0
2012-10-09 15:40:00,9.36,9.39,9.35,9.35,2018800.0,9.36,9.39,9.35,9.35,2018800.0
2012-10-09 15:50:00,9.35,9.37,9.34,9.35,3487400.0,9.35,9.37,9.34,9.35,3487400.0
2012-10-10 09:30:00,9.4,9.53,9.39,9.45,3390100.0,9.4,9.53,9.39,9.45,3390100.0
2012-10-10 09:40:00,9.45,9.57,9.41,9.57,1698200.0,9.45,9.57,9.41,9.57,1698200.0
2012-10-10 09:50:00,9.57,9.67,9.56,9.64,3518200.0,9.57,9.67,9.56,9.64,3518200.0
2012-10-10 10:00:00,9.63,9.7,9.63,9.68,1857800.0,9.63,9.7,9.63,9.68,1857800.0
2012-10-10 10:10:00,9.68,9.7,9.61,9.66,1425900.0,9.68,9.7,9.61,9.66,1425900.0
2012-10-10 10:20:00,9.65,9.66,9.63,9.63,756700.0,9.65,9.66,9.63,9.63,756700.0
2012-10-10 10:30:00,9.63,9.63,9.56,9.57,1410500.0,9.63,9.63,9.56,9.57,1410500.0
2012-10-10 10:40:00,9.57,9.57,9.53,9.53,1088500.0,9.57,9.57,9.53,9.53,1088500.0
2012-10-10 10:50:00,9.53,9.57,9.53,9.55,758100.0,9.53,9.57,9.53,9.55,758100.0
2012-10-10 11:00:00,9.55,9.55,9.51,9.55,854700.0,9.55,9.55,9.51,9.55,854700.0
2012-10-10 11:10:00,9.54,9.55,9.48,9.51,994700.0,9.54,9.55,9.48,9.51,994700.0
2012-10-10 11:20:00,9.51,9.51,9.46,9.49,709800.0,9.51,9.51,9.46,9.49,709800.0
2012-10-10 11:30:00,9.49,9.49,9.44,9.46,651000.0,9.49,9.49,9.44,9.46,651000.0
2012-10-10 11:40:00,9.46,9.48,9.43,9.43,749700.0,9.46,9.48,9.43,9.43,749700.0
2012-10-10 11:50:00,9.43,9.45,9.42,9.43,764400.0,9.43,9.45,9.42,9.43,764400.0
2012-10-10 12:00:00,9.43,9.46,9.42,9.44,663600.0,9.43,9.46,9.42,9.44,663600.0
2012-10-10 12:10:00,9.44,9.44,9.39,9.4,660800.0,9.44,9.44,9.39,9.4,660800.0
2012-10-10 12:20:00,9.4,9.43,9.37,9.43,615300.0,9.4,9.43,9.37,9.43,615300.0
2012-10-10 12:30:00,9.43,9.43,9.39,9.4,571200.0,9.43,9.43,9.39,9.4,571200.0
2012-10-10 12:40:00,9.4,9.4,9.37,9.39,406000.0,9.4,9.4,9.37,9.39,406000.0
2012-10-10 12:50:00,9.39,9.39,9.36,9.36,417200.0,9.39,9.39,9.36,9.36,417200.0
2012-10-10 13:00:00,9.36,9.39,9.36,9.38,737800.0,9.36,9.39,9.36,9.38,737800.0
2012-10-10 13:10:00,9.38,9.4,9.37,9.38,521500.0,9.38,9.4,9.37,9.38,521500.0
2012-10-10 13:20:00,9.38,9.38,9.31,9.32,968100.0,9.38,9.38,9.31,9.32,968100.0
2012-10-10 13:30:00,9.32,9.34,9.3,9.34,804300.0,9.32,9.34,9.3,9.34,804300.0
2012-10-10 13:40:00,9.34,9.36,9.33,9.35,586600.0,9.34,9.36,9.33,9.35,586600.0
2012-10-10 13:50:00,9.35,9.35,9.32,9.33,345100.0,9.35,9.35,9.32,9.33,345100.0
2012-10-10 14:00:00,9.33,9.36,9.33,9.34,450800.0,9.33,9.36,9.33,9.34,450800.0
2012-10-10 14:10:00,9.34,9.35,9.33,9.34,914900.0,9.34,9.35,9.33,9.34,914900.0
2012-10-10 14:20:00,9.35,9.39,9.34,9.35,724500.0,9.35,9.39,9.34,9.35,724500.0
2012-10-10 14:30:00,9.35,9.37,9.34,9.35,447300.0,9.35,9.37,9.34,9.35,447300.0
2012-10-10 14:40:00,9.35,9.35,9.33,9.33,300300.0,9.35,9.35,9.33,9.33,300300.0
2012-10-10 14:50:00,9.33,9.35,9.33,9.34,283500.0,9.33,9.35,9.33,9.34,283500.0
2012-10-10 15:00:00,9.34,9.35,9.33,9.35,326200.0,9.34,9.35,9.33,9.35,326200.0
2012-10-10 15:10:00,9.34,9.35,9.32,9.33,605500.0,9.34,9.35,9.32,9.33,605500.0
2012-10-10 15:20:00,9.33,9.33,9.31,9.31,518000.0,9.33,9.33,9.31,9.31,518000.0
2012-10-10 15:30:00,9.31,9.32,9.3,9.32,755300.0,9.31,9.32,9.3,9.32,755300.0
2012-10-10 15:40:00,9.31,9.35,9.31,9.35,1073100.0,9.31,9.35,9.31,9.35,1073100.0
2012-10-10 15:50:00,9.34,9.37,9.34,9.36,1869000.0,9.34,9.37,9.34,9.36,1869000.0
2012-10-11 09:30:00,9.55,9.59,9.36,9.44,2740500.0,9.55,9.59,9.36,9.44,2740500.0
2012-10-11 09:40:00,9.45,9.49,9.32,9.33,1488200.0,9.45,9.49,9.32,9.33,1488200.0
2012-10-11 09:50:00,9.33,9.4,9.33,9.4,1098300.0,9.33,9.4,9.33,9.4,1098300.0
2012-10-11 10:00:00,9.38,9.42,9.33,9.4,1026200.0,9.38,9.42,9.33,9.4,1026200.0
2012-10-11 10:10:00,9.39,9.41,9.37,9.38,700700.0,9.39,9.41,9.37,9.38,700700.0
2012-10-11 10:20:00,9.39,9.46,9.39,9.46,754600.0,9.39,9.46,9.39,9.46,754600.0
2012-10-11 10:30:00,9.46,9.49,9.44,9.45,1052100.0,9.46,9.49,9.44,9.45,1052100.0
2012-10-11 10:40:00,9.45,9.51,9.44,9.5,723800.0,9.45,9.51,9.44,9.5,723800.0
2012-10-11 10:50:00,9.5,9.5,9.44,9.46,506800.0,9.5,9.5,9.44,9.46,506800.0
2012-10-11 11:00:00,9.46,9.47,9.43,9.44,468300.0,9.46,9.47,9.43,9.44,468300.0
2012-10-11 11:10:00,9.45,9.47,9.43,9.45,459200.0,9.45,9.47,9.43,9.45,459200.0
2012-10-11 11:20:00,9.44,9.51,9.44,9.51,514500.0,9.44,9.51,9.44,9.51,514500.0
2012-10-11 11:30:00,9.51,9.52,9.49,9.52,434000.0,9.51,9.52,9.49,9.52,434000.0
2012-10-11 11:40:00,9.52,9.52,9.44,9.47,728700.0,9.52,9.52,9.44,9.47,728700.0
2012-10-11 11:50:00,9.47,9.49,9.45,9.46,319900.0,9.47,9.49,9.45,9.46,319900.0
2012-10-11 12:00:00,9.46,9.48,9.44,9.47,242200.0,9.46,9.48,9.44,9.47,242200.0
2012-10-11 12:10:00,9.48,9.51,9.46,9.49,198100.0,9.48,9.51,9.46,9.49,198100.0
2012-10-11 12:20:00,9.49,9.49,9.45,9.47,182000.0,9.49,9.49,9.45,9.47,182000.0
2012-10-11 12:30:00,9.47,9.48,9.46,9.48,162400.0,9.47,9.48,9.46,9.48,162400.0
2012-10-11 12:40:00,9.48,9.49,9.44,9.47,382900.0,9.48,9.49,9.44,9.47,382900.0
2012-10-11 12:50:00,9.48,9.48,9.45,9.46,195300.0,9.48,9.48,9.45,9.46,195300.0
2012-10-11 13:00:00,9.46,9.48,9.45,9.46,201600.0,9.46,9.48,9.45,9.46,201600.0
2012-10-11 13:10:00,9.46,9.46,9.44,9.44,191100.0,9.46,9.46,9.44,9.44,191100.0
2012-10-11 13:20:00,9.45,9.45,9.39,9.44,736400.0,9.45,9.45,9.39,9.44,736400.0
2012-10-11 13:30:00,9.44,9.44,9.42,9.42,351400.0,9.44,9.44,9.42,9.42,351400.0
2012-10-11 13:40:00,9.42,9.43,9.4,9.42,506100.0,9.42,9.43,9.4,9.42,506100.0
2012-10-11 13:50:00,9.42,9.43,9.39,9.4,527100.0,9.42,9.43,9.39,9.4,527100.0
2012-10-11 14:00:00,9.4,9.42,9.4,9.42,276500.0,9.4,9.42,9.4,9.42,276500.0
2012-10-11 14:10:00,9.42,9.46,9.41,9.42,302400.0,9.42,9.46,9.41,9.42,302400.0
2012-10-11 14:20:00,9.42,9.45,9.4,9.45,260400.0,9.42,9.45,9.4,9.45,260400.0
2012-10-11 14:30:00,9.45,9.46,9.44,9.45,228900.0,9.45,9.46,9.44,9.45,228900.0
2012-10-11 14:40:00,9.45,9.45,9.43,9.45,135800.0,9.45,9.45,9.43,9.45,135800.0
2012-10-11 14:50:00,9.45,9.46,9.44,9.45,238000.0,9.45,9.46,9.44,9.45,238000.0
2012-10-11 15:00:00,9.45,9.46,9.43,9.43,190400.0,9.45,9.46,9.43,9.43,190400.0
2012-10-11 15:10:00,9.44,9.46,9.44,9.45,325500.0,9.44,9.46,9.44,9.45,325500.0
2012-10-11 15:20:00,9.45,9.46,9.44,9.45,368900.0,9.45,9.46,9.44,9.45,368900.0
2012-10-11 15:30:00,9.45,9.45,9.42,9.43,350000.0,9.45,9.45,9.42,9.43,350000.0
2012-10-11 15:40:00,9.43,9.43,9.39,9.41,676900.0,9.43,9.43,9.39,9.41,676900.0
2012-10-11 15:50:00,9.41,9.43,9.4,9.42,920500.0,9.41,9.43,9.4,9.42,920500.0
2012-10-12 09:30:00,9.42,9.51,9.39,9.47,777000.0,9.42,9.51,9.39,9.47,777000.0
2012-10-12 09:40:00,9.47,9.47,9.36,9.4,821100.0,9.47,9.47,9.36,9.4,821100.0
2012-10-12 09:50:00,9.4,9.42,9.38,9.4,370300.0,9.4,9.42,9.38,9.4,370300.0
2012-10-12 10:00:00,9.41,9.44,9.3,9.31,984200.0,9.41,9.44,9.3,9.31,984200.0
2012-10-12 10:10:00,9.32,9.35,9.21,9.21,1155000.0,9.32,9.35,9.21,9.21,1155000.0
2012-10-12 10:20:00,9.21,9.27,9.2,9.24,1137500.0,9.21,9.27,9.2,9.24,1137500.0
2012-10-12 10:30:00,9.23,9.3,9.23,9.3,404600.0,9.23,9.3,9.23,9.3,404600.0
2012-10-12 10:40:00,9.3,9.3,9.22,9.27,536200.0,9.3,9.3,9.22,9.27,536200.0
2012-10-12 10:50:00,9.27,9.27,9.22,9.26,275100.0,9.27,9.27,9.22,9.26,275100.0
2012-10-12 11:00:00,9.26,9.26,9.22,9.22,319200.0,9.26,9.26,9.22,9.22,319200.0
2012-10-12 11:10:00,9.22,9.23,9.18,9.21,685300.0,9.22,9.23,9.18,9.21,685300.0
2012-10-12 11:20:00,9.21,9.23,9.18,9.2,449400.0,9.21,9.23,9.18,9.2,449400.0
2012-10-12 11:30:00,9.2,9.22,9.17,9.22,664300.0,9.2,9.22,9.17,9.22,664300.0
2012-10-12 11:40:00,9.21,9.22,9.18,9.18,317800.0,9.21,9.22,9.18,9.18,317800.0
2012-10-12 11:50:00,9.18,9.22,9.17,9.2,292600.0,9.18,9.22,9.17,9.2,292600.0
2012-10-12 12:00:00,9.2,9.21,9.18,9.19,343700.0,9.2,9.21,9.18,9.19,343700.0
2012-10-12 12:10:00,9.19,9.2,9.17,9.17,440300.0,9.19,9.2,9.17,9.17,440300.0
2012-10-12 12:20:00,9.17,9.2,9.17,9.18,328300.0,9.17,9.2,9.17,9.18,328300.0
2012-10-12 12:30:00,9.18,9.2,9.17,9.19,292600.0,9.18,9.2,9.17,9.19,292600.0
2012-10-12 12:40:00,9.19,9.21,9.17,9.19,282800.0,9.19,9.21,9.17,9.19,282800.0
2012-10-12 12:50:00,9.19,9.19,9.17,9.18,200200.0,9.19,9.19,9.17,9.18,200200.0
2012-10-12 13:00:00,9.17,9.18,9.12,9.13,753900.0,9.17,9.18,9.12,9.13,753900.0
2012-10-12 13:10:00,9.13,9.14,9.11,9.13,466200.0,9.13,9.14,9.11,9.13,466200.0
2012-10-12 13:20:00,9.12,9.15,9.11,9.11,330400.0,9.12,9.15,9.11,9.11,330400.0
2012-10-12 13:30:00,9.12,9.16,9.11,9.16,553700.0,9.12,9.16,9.11,9.16,553700.0
2012-10-12 13:40:00,9.15,9.17,9.15,9.17,305900.0,9.15,9.17,9.15,9.17,305900.0
2012-10-12 13:50:00,9.17,9.2,9.16,9.19,373800.0,9.17,9.2,9.16,9.19,373800.0
2012-10-12 14:00:00,9.19,9.19,9.17,9.18,393400.0,9.19,9.19,9.17,9.18,393400.0
2012-10-12 14:10:00,9.18,9.18,9.17,9.18,231000.0,9.18,9.18,9.17,9.18,231000.0
2012-10-12 14:20:00,9.18,9.19,9.17,9.19,247800.0,9.18,9.19,9.17,9.19,247800.0
2012-10-12 14:30:00,9.19,9.21,9.18,9.2,345800.0,9.19,9.21,9.18,9.2,345800.0
2012-10-12 14:40:00,9.2,9.21,9.18,9.19,289800.0,9.2,9.21,9.18,9.19,289800.0
2012-10-12 14:50:00,9.18,9.21,9.18,9.2,247800.0,9.18,9.21,9.18,9.2,247800.0
2012-10-12 15:00:00,9.2,9.2,9.18,9.2,328300.0,9.2,9.2,9.18,9.2,328300.0
2012-10-12 15:10:00,9.19,9.2,9.18,9.2,333200.0,9.19,9.2,9.18,9.2,333200.0
2012-10-12 15:20:00,9.2,9.2,9.19,9.19,358400.0,9.2,9.2,9.19,9.19,358400.0
2012-10-12 15:30:00,9.19,9.2,9.18,9.19,661500.0,9.19,9.2,9.18,9.19,661500.0
2012-10-12 15:40:00,9.18,9.19,9.17,9.18,769300.0,9.18,9.19,9.17,9.18,769300.0
2012-10-12 15:50:00,9.18,9.21,9.18,9.19,1506400.0,9.18,9.21,9.18,9.19,1506400.0
2012-10-15 09:30:00,9.29,9.31,9.16,9.17,1203300.0,9.29,9.31,9.16,9.17,1203300.0
2012-10-15 09:40:00,9.17,9.28,9.16,9.17,874300.0,9.17,9.28,9.16,9.17,874300.0
2012-10-15 09:50:00,9.17,9.24,9.17,9.22,535500.0,9.17,9.24,9.17,9.22,535500.0
2012-10-15 10:00:00,9.22,9.26,9.2,9.23,248500.0,9.22,9.26,9.2,9.23,248500.0
2012-10-15 10:10:00,9.23,9.24,9.13,9.15,746900.0,9.23,9.24,9.13,9.15,746900.0
2012-10-15 10:20:00,9.15,9.19,9.14,9.14,350700.0,9.15,9.19,9.14,9.14,350700.0
2012-10-15 10:30:00,9.14,9.17,9.11,9.13,483000.0,9.14,9.17,9.11,9.13,483000.0
2012-10-15 10:40:00,9.13,9.17,9.13,9.14,180600.0,9.13,9.17,9.13,9.14,180600.0
2012-10-15 10:50:00,9.14,9.15,9.09,9.11,705600.0,9.14,9.15,9.09,9.11,705600.0
2012-10-15 11:00:00,9.11,9.19,9.11,9.17,503300.0,9.11,9.19,9.11,9.17,503300.0
2012-10-15 11:10:00,9.17,9.2,9.16,9.18,423500.0,9.17,9.2,9.16,9.18,423500.0
2012-10-15 11:20:00,9.18,9.24,9.17,9.21,546000.0,9.18,9.24,9.17,9.21,546000.0
2012-10-15 11:30:00,9.21,9.25,9.21,9.24,425600.0,9.21,9.25,9.21,9.24,425600.0
2012-10-15 11:40:00,9.24,9.27,9.22,9.26,551600.0,9.24,9.27,9.22,9.26,551600.0
2012-10-15 11:50:00,9.25,9.26,9.22,9.23,303100.0,9.25,9.26,9.22,9.23,303100.0
2012-10-15 12:00:00,9.23,9.25,9.22,9.24,196000.0,9.23,9.25,9.22,9.24,196000.0
2012-10-15 12:10:00,9.25,9.25,9.2,9.2,427700.0,9.25,9.25,9.2,9.2,427700.0
2012-10-15 12:20:00,9.2,9.21,9.17,9.17,582400.0,9.2,9.21,9.17,9.17,582400.0
2012-10-15 12:30:00,9.18,9.18,9.15,9.17,471100.0,9.18,9.18,9.15,9.17,471100.0
2012-10-15 12:40:00,9.17,9.17,9.13,9.14,596400.0,9.17,9.17,9.13,9.14,596400.0
2012-10-15 12:50:00,9.14,9.15,9.13,9.14,221200.0,9.14,9.15,9.13,9.14,221200.0
2012-10-15 13:00:00,9.14,9.17,9.13,9.14,308700.0,9.14,9.17,9.13,9.14,308700.0
2012-10-15 13:10:00,9.14,9.16,9.12,9.14,227500.0,9.14,9.16,9.12,9.14,227500.0
2012-10-15 13:20:00,9.13,9.15,9.1,9.11,224000.0,9.13,9.15,9.1,9.11,224000.0
2012-10-15 13:30:00,9.11,9.13,9.09,9.13,492100.0,9.11,9.13,9.09,9.13,492100.0
2012-10-15 13:40:00,9.13,9.16,9.12,9.15,198800.0,9.13,9.16,9.12,9.15,198800.0
2012-10-15 13:50:00,9.16,9.16,9.11,9.13,177800.0,9.16,9.16,9.11,9.13,177800.0
2012-10-15 14:00:00,9.13,9.14,9.12,9.13,337400.0,9.13,9.14,9.12,9.13,337400.0
2012-10-15 14:10:00,9.13,9.13,9.11,9.11,277900.0,9.13,9.13,9.11,9.11,277900.0
2012-10-15 14:20:00,9.11,9.13,9.11,9.11,322700.0,9.11,9.13,9.11,9.11,322700.0
2012-10-15 14:30:00,9.12,9.12,9.08,9.1,393400.0,9.12,9.12,9.08,9.1,393400.0
2012-10-15 14:40:00,9.1,9.11,9.06,9.07,585900.0,9.1,9.11,9.06,9.07,585900.0
2012-10-15 14:50:00,9.08,9.1,9.07,9.09,316400.0,9.08,9.1,9.07,9.09,316400.0
2012-10-15 15:00:00,9.1,9.12,9.09,9.1,351400.0,9.1,9.12,9.09,9.1,351400.0
2012-10-15 15:10:00,9.11,9.15,9.1,9.14,525000.0,9.11,9.15,9.1,9.14,525000.0
2012-10-15 15:20:00,9.14,9.16,9.14,9.16,462000.0,9.14,9.16,9.14,9.16,462000.0
2012-10-15 15:30:00,9.16,9.22,9.16,9.2,971600.0,9.16,9.22,9.16,9.2,971600.0
2012-10-15 15:40:00,9.2,9.23,9.19,9.23,820400.0,9.2,9.23,9.19,9.23,820400.0
2012-10-15 15:50:00,9.22,9.26,9.22,9.25,2157400.0,9.22,9.26,9.22,9.25,2157400.0
2012-10-16 09:30:00,9.27,9.45,9.23,9.28,2334500.0,9.27,9.45,9.23,9.28,2334500.0
2012-10-16 09:40:00,9.26,9.32,9.23,9.28,882000.0,9.26,9.32,9.23,9.28,882000.0
2012-10-16 09:50:00,9.28,9.3,9.25,9.26,561400.0,9.28,9.3,9.25,9.26,561400.0
2012-10-16 10:00:00,9.26,9.26,9.16,9.2,1004500.0,9.26,9.26,9.16,9.2,1004500.0
2012-10-16 10:10:00,9.2,9.21,9.15,9.18,793800.0,9.2,9.21,9.15,9.18,793800.0
2012-10-16 10:20:00,9.17,9.18,9.13,9.15,718200.0,9.17,9.18,9.13,9.15,718200.0
2012-10-16 10:30:00,9.15,9.22,9.14,9.17,790300.0,9.15,9.22,9.14,9.17,790300.0
2012-10-16 10:40:00,9.17,9.19,9.12,9.14,758100.0,9.17,9.19,9.12,9.14,758100.0
2012-10-16 10:50:00,9.13,9.19,9.12,9.17,888300.0,9.13,9.19,9.12,9.17,888300.0
2012-10-16 11:00:00,9.17,9.17,9.11,9.12,600600.0,9.17,9.17,9.11,9.12,600600.0
2012-10-16 11:10:00,9.13,9.14,9.11,9.14,428400.0,9.13,9.14,9.11,9.14,428400.0
2012-10-16 11:20:00,9.13,9.17,9.13,9.17,642600.0,9.13,9.17,9.13,9.17,642600.0
2012-10-16 11:30:00,9.17,9.29,9.16,9.27,1778700.0,9.17,9.29,9.16,9.27,1778700.0
2012-10-16 11:40:00,9.28,9.41,9.27,9.34,2555000.0,9.28,9.41,9.27,9.34,2555000.0
2012-10-16 11:50:00,9.33,9.37,9.3,9.33,1149400.0,9.33,9.37,9.3,9.33,1149400.0
2012-10-16 12:00:00,9.33,9.38,9.31,9.35,446600.0,9.33,9.38,9.31,9.35,446600.0
2012-10-16 12:10:00,9.36,9.38,9.31,9.33,324800.0,9.36,9.38,9.31,9.33,324800.0
2012-10-16 12:20:00,9.33,9.35,9.32,9.33,177800.0,9.33,9.35,9.32,9.33,177800.0
2012-10-16 12:30:00,9.33,9.4,9.33,9.39,716800.0,9.33,9.4,9.33,9.39,716800.0
2012-10-16 12:40:00,9.4,9.46,9.39,9.42,1000300.0,9.4,9.46,9.39,9.42,1000300.0
2012-10-16 12:50:00,9.42,9.43,9.38,9.41,666400.0,9.42,9.43,9.38,9.41,666400.0
2012-10-16 13:00:00,9.4,9.41,9.39,9.39,272300.0,9.4,9.41,9.39,9.39,272300.0
2012-10-16 13:10:00,9.39,9.4,9.37,9.38,499100.0,9.39,9.4,9.37,9.38,499100.0
2012-10-16 13:20:00,9.38,9.4,9.35,9.39,662200.0,9.38,9.4,9.35,9.39,662200.0
2012-10-16 13:30:00,9.39,9.4,9.37,9.39,310800.0,9.39,9.4,9.37,9.39,310800.0
2012-10-16 13:40:00,9.39,9.41,9.39,9.4,424200.0,9.39,9.41,9.39,9.4,424200.0
2012-10-16 13:50:00,9.39,9.41,9.39,9.4,193900.0,9.39,9.41,9.39,9.4,193900.0
2012-10-16 14:00:00,9.4,9.44,9.39,9.4,638400.0,9.4,9.44,9.39,9.4,638400.0
2012-10-16 14:10:00,9.4,9.4,9.36,9.38,407400.0,9.4,9.4,9.36,9.38,407400.0
2012-10-16 14:20:00,9.38,9.41,9.36,9.36,285600.0,9.38,9.41,9.36,9.36,285600.0
2012-10-16 14:30:00,9.36,9.38,9.33,9.36,525000.0,9.36,9.38,9.33,9.36,525000.0
2012-10-16 14:40:00,9.36,9.37,9.34,9.36,378700.0,9.36,9.37,9.34,9.36,378700.0
2012-10-16 14:50:00,9.36,9.39,9.33,9.38,424200.0,9.36,9.39,9.33,9.38,424200.0
2012-10-16 15:00:00,9.38,9.38,9.34,9.36,356300.0,9.38,9.38,9.34,9.36,356300.0
2012-10-16 15:10:00,9.36,9.39,9.36,9.39,377300.0,9.36,9.39,9.36,9.39,377300.0
2012-10-16 15:20:00,9.39,9.4,9.37,9.4,389900.0,9.39,9.4,9.37,9.4,389900.0
2012-10-16 15:30:00,9.4,9.44,9.38,9.43,729400.0,9.4,9.44,9.38,9.43,729400.0
2012-10-16 15:40:00,9.43,9.45,9.42,9.42,1199800.0,9.43,9.45,9.42,9.42,1199800.0
2012-10-16 15:50:00,9.42,9.44,9.42,9.44,1365000.0,9.42,9.44,9.42,9.44,1365000.0
2012-10-17 09:30:00,9.43,9.5,9.38,9.43,1421700.0,9.43,9.5,9.38,9.43,1421700.0
2012-10-17 09:40:00,9.43,9.53,9.42,9.51,1419600.0,9.43,9.53,9.42,9.51,1419600.0
2012-10-17 09:50:00,9.51,9.59,9.49,9.59,1377600.0,9.51,9.59,9.49,9.59,1377600.0
2012-10-17 10:00:00,9.59,9.6,9.5,9.53,1194200.0,9.59,9.6,9.5,9.53,1194200.0
2012-10-17 10:10:00,9.54,9.55,9.5,9.54,506800.0,9.54,9.55,9.5,9.54,506800.0
2012-10-17 10:20:00,9.54,9.55,9.51,9.53,356300.0,9.54,9.55,9.51,9.53,356300.0
2012-10-17 10:30:00,9.53,9.55,9.49,9.55,837200.0,9.53,9.55,9.49,9.55,837200.0
2012-10-17 10:40:00,9.54,9.58,9.54,9.58,440300.0,9.54,9.58,9.54,9.58,440300.0
2012-10-17 10:50:00,9.58,9.58,9.54,9.54,278600.0,9.58,9.58,9.54,9.54,278600.0
2012-10-17 11:00:00,9.54,9.55,9.53,9.54,336700.0,9.54,9.55,9.53,9.54,336700.0
2012-10-17 11:10:00,9.54,9.58,9.53,9.58,385000.0,9.54,9.58,9.53,9.58,385000.0
2012-10-17 11:20:00,9.58,9.64,9.57,9.62,1115100.0,9.58,9.64,9.57,9.62,1115100.0
2012-10-17 11:30:00,9.62,9.63,9.59,9.62,545300.0,9.62,9.63,9.59,9.62,545300.0
2012-10-17 11:40:00,9.63,9.63,9.59,9.6,356300.0,9.63,9.63,9.59,9.6,356300.0
2012-10-17 11:50:00,9.6,9.61,9.59,9.6,402500.0,9.6,9.61,9.59,9.6,402500.0
2012-10-17 12:00:00,9.59,9.63,9.59,9.62,172900.0,9.59,9.63,9.59,9.62,172900.0
2012-10-17 12:10:00,9.62,9.66,9.6,9.66,641900.0,9.62,9.66,9.6,9.66,641900.0
2012-10-17 12:20:00,9.65,9.68,9.64,9.68,649600.0,9.65,9.68,9.64,9.68,649600.0
2012-10-17 12:30:00,9.68,9.68,9.65,9.66,238000.0,9.68,9.68,9.65,9.66,238000.0
2012-10-17 12:40:00,9.65,9.67,9.64,9.66,340200.0,9.65,9.67,9.64,9.66,340200.0
2012-10-17 12:50:00,9.66,9.67,9.65,9.67,315000.0,9.66,9.67,9.65,9.67,315000.0
2012-10-17 13:00:00,9.67,9.7,9.65,9.7,631400.0,9.67,9.7,9.65,9.7,631400.0
2012-10-17 13:10:00,9.69,9.7,9.68,9.68,231700.0,9.69,9.7,9.68,9.68,231700.0
2012-10-17 13:20:00,9.67,9.67,9.65,9.65,365400.0,9.67,9.67,9.65,9.65,365400.0
2012-10-17 13:30:00,9.65,9.67,9.6,9.6,662900.0,9.65,9.67,9.6,9.6,662900.0
2012-10-17 13:40:00,9.6,9.63,9.59,9.62,844900.0,9.6,9.63,9.59,9.62,844900.0
2012-10-17 13:50:00,9.62,9.64,9.6,9.63,296800.0,9.62,9.64,9.6,9.63,296800.0
2012-10-17 14:00:00,9.62,9.64,9.61,9.63,156100.0,9.62,9.64,9.61,9.63,156100.0
2012-10-17 14:10:00,9.62,9.64,9.61,9.62,247800.0,9.62,9.64,9.61,9.62,247800.0
2012-10-17 14:20:00,9.63,9.63,9.62,9.63,205800.0,9.63,9.63,9.62,9.63,205800.0
2012-10-17 14:30:00,9.63,9.66,9.63,9.66,394100.0,9.63,9.66,9.63,9.66,394100.0
2012-10-17 14:40:00,9.65,9.67,9.64,9.66,375900.0,9.65,9.67,9.64,9.66,375900.0
2012-10-17 14:50:00,9.66,9.67,9.65,9.67,320600.0,9.66,9.67,9.65,9.67,320600.0
2012-10-17 15:00:00,9.67,9.68,9.65,9.68,265300.0,9.67,9.68,9.65,9.68,265300.0
2012-10-17 15:10:00,9.68,9.72,9.65,9.71,961800.0,9.68,9.72,9.65,9.71,961800.0
2012-10-17 15:20:00,9.71,9.73,9.69,9.71,754600.0,9.71,9.73,9.69,9.71,754600.0
2012-10-17 15:30:00,9.71,9.77,9.71,9.77,1357300.0,9.71,9.77,9.71,9.77,1357300.0
2012-10-17 15:40:00,9.77,9.79,9.74,9.76,1164800.0,9.77,9.79,9.74,9.76,1164800.0
2012-10-17 15:50:00,9.77,9.83,9.77,9.79,2765000.0,9.77,9.83,9.77,9.79,2765000.0
2012-10-18 09:30:00,9.78,9.79,9.67,9.74,1533700.0,9.78,9.79,9.67,9.74,1533700.0
2012-10-18 09:40:00,9.73,9.98,9.73,9.89,3215800.0,9.73,9.98,9.73,9.89,3215800.0
2012-10-18 09:50:00,9.9,9.95,9.8,9.85,1466500.0,9.9,9.95,9.8,9.85,1466500.0
2012-10-18 10:00:00,9.85,9.9,9.78,9.78,997500.0,9.85,9.9,9.78,9.78,997500.0
2012-10-18 10:10:00,9.78,9.81,9.65,9.67,1194200.0,9.78,9.81,9.65,9.67,1194200.0
2012-10-18 10:20:00,9.66,9.71,9.64,9.71,988400.0,9.66,9.71,9.64,9.71,988400.0
2012-10-18 10:30:00,9.7,9.71,9.64,9.65,856800.0,9.7,9.71,9.64,9.65,856800.0
2012-10-18 10:40:00,9.65,9.66,9.61,9.64,893200.0,9.65,9.66,9.61,9.64,893200.0
2012-10-18 10:50:00,9.63,9.66,9.57,9.65,1159200.0,9.63,9.66,9.57,9.65,1159200.0
2012-10-18 11:00:00,9.66,9.69,9.64,9.66,959000.0,9.66,9.69,9.64,9.66,959000.0
2012-10-18 11:10:00,9.66,9.69,9.63,9.66,409500.0,9.66,9.69,9.63,9.66,409500.0
2012-10-18 11:20:00,9.67,9.67,9.63,9.65,308700.0,9.67,9.67,9.63,9.65,308700.0
2012-10-18 11:30:00,9.64,9.69,9.64,9.68,371700.0,9.64,9.69,9.64,9.68,371700.0
2012-10-18 11:40:00,9.68,9.75,9.67,9.73,579600.0,9.68,9.75,9.67,9.73,579600.0
2012-10-18 11:50:00,9.73,9.77,9.72,9.76,518000.0,9.73,9.77,9.72,9.76,518000.0
2012-10-18 12:00:00,9.76,9.79,9.74,9.76,428400.0,9.76,9.79,9.74,9.76,428400.0
2012-10-18 12:10:00,9.76,9.77,9.74,9.77,350000.0,9.76,9.77,9.74,9.77,350000.0
2012-10-18 12:20:00,9.77,9.78,9.75,9.75,216300.0,9.77,9.78,9.75,9.75,216300.0
2012-10-18 12:30:00,9.75,9.75,9.66,9.68,928200.0,9.75,9.75,9.66,9.68,928200.0
2012-10-18 12:40:00,9.68,9.7,9.67,9.69,213500.0,9.68,9.7,9.67,9.69,213500.0
2012-10-18 12:50:00,9.69,9.73,9.65,9.69,464100.0,9.69,9.73,9.65,9.69,464100.0
2012-10-18 13:00:00,9.68,9.68,9.6,9.61,377300.0,9.68,9.68,9.6,9.61,377300.0
2012-10-18 13:10:00,9.61,9.61,9.56,9.6,686000.0,9.61,9.61,9.56,9.6,686000.0
2012-10-18 13:20:00,9.6,9.66,9.6,9.64,326900.0,9.6,9.66,9.6,9.64,326900.0
2012-10-18 13:30:00,9.63,9.64,9.58,9.59,310800.0,9.63,9.64,9.58,9.59,310800.0
2012-10-18 13:40:00,9.59,9.63,9.57,9.6,227500.0,9.59,9.63,9.57,9.6,227500.0
2012-10-18 13:50:00,9.6,9.62,9.59,9.61,262500.0,9.6,9.62,9.59,9.61,262500.0
2012-10-18 14:00:00,9.61,9.65,9.6,9.61,268100.0,9.61,9.65,9.6,9.61,268100.0
2012-10-18 14:10:00,9.61,9.63,9.59,9.6,200200.0,9.61,9.63,9.59,9.6,200200.0
2012-10-18 14:20:00,9.6,9.63,9.57,9.57,387800.0,9.6,9.63,9.57,9.57,387800.0
2012-10-18 14:30:00,9.57,9.6,9.56,9.59,319200.0,9.57,9.6,9.56,9.59,319200.0
2012-10-18 14:40:00,9.59,9.6,9.57,9.57,256200.0,9.59,9.6,9.57,9.57,256200.0
2012-10-18 14:50:00,9.57,9.62,9.57,9.61,413700.0,9.57,9.62,9.57,9.61,413700.0
2012-10-18 15:00:00,9.61,9.62,9.58,9.62,322700.0,9.61,9.62,9.58,9.62,322700.0
2012-10-18 15:10:00,9.62,9.62,9.59,9.61,274400.0,9.62,9.62,9.59,9.61,274400.0
2012-10-18 15:20:00,9.61,9.66,9.61,9.65,697200.0,9.61,9.66,9.61,9.65,697200.0
2012-10-18 15:30:00,9.65,9.69,9.63,9.65,793800.0,9.65,9.69,9.63,9.65,793800.0
2012-10-18 15:40:00,9.65,9.66,9.63,9.64,582400.0,9.65,9.66,9.63,9.64,582400.0
2012-10-18 15:50:00,9.64,9.65,9.62,9.62,1233400.0,9.64,9.65,9.62,9.62,1233400.0
2012-10-19 09:30:00,9.6,9.64,9.52,9.58,2054500.0,9.6,9.64,9.52,9.58,2054500.0
2012-10-19 09:40:00,9.58,9.61,9.54,9.57,1003100.0,9.58,9.61,9.54,9.57,1003100.0
2012-10-19 09:50:00,9.56,9.58,9.55,9.56,377300.0,9.56,9.58,9.55,9.56,377300.0
2012-10-19 10:00:00,9.55,9.57,9.47,9.55,1244600.0,9.55,9.57,9.47,9.55,1244600.0
2012-10-19 10:10:00,9.55,9.58,9.53,9.54,528500.0,9.55,9.58,9.53,9.54,528500.0
2012-10-19 10:20:00,9.53,9.54,9.48,9.54,382200.0,9.53,9.54,9.48,9.54,382200.0
2012-10-19 10:30:00,9.53,9.54,9.49,9.52,366800.0,9.53,9.54,9.49,9.52,366800.0
2012-10-19 10:40:00,9.52,9.53,9.46,9.46,525000.0,9.52,9.53,9.46,9.46,525000.0
2012-10-19 10:50:00,9.46,9.5,9.45,9.48,392000.0,9.46,9.5,9.45,9.48,392000.0
2012-10-19 11:00:00,9.48,9.49,9.4,9.42,694400.0,9.48,9.49,9.4,9.42,694400.0
2012-10-19 11:10:00,9.42,9.44,9.38,9.41,502600.0,9.42,9.44,9.38,9.41,502600.0
2012-10-19 11:20:00,9.41,9.43,9.39,9.41,333900.0,9.41,9.43,9.39,9.41,333900.0
2012-10-19 11:30:00,9.42,9.42,9.39,9.39,177100.0,9.42,9.42,9.39,9.39,177100.0
2012-10-19 11:40:00,9.39,9.41,9.35,9.36,409500.0,9.39,9.41,9.35,9.36,409500.0
2012-10-19 11:50:00,9.36,9.37,9.33,9.36,486500.0,9.36,9.37,9.33,9.36,486500.0
2012-10-19 12:00:00,9.36,9.36,9.31,9.31,512400.0,9.36,9.36,9.31,9.31,512400.0
2012-10-19 12:10:00,9.31,9.33,9.28,9.29,748300.0,9.31,9.33,9.28,9.29,748300.0
2012-10-19 12:20:00,9.29,9.34,9.29,9.29,380100.0,9.29,9.34,9.29,9.29,380100.0
2012-10-19 12:30:00,9.29,9.32,9.28,9.31,399700.0,9.29,9.32,9.28,9.31,399700.0
2012-10-19 12:40:00,9.31,9.32,9.3,9.3,280700.0,9.31,9.32,9.3,9.3,280700.0
2012-10-19 12:50:00,9.3,9.31,9.27,9.28,372400.0,9.3,9.31,9.27,9.28,372400.0
2012-10-19 13:00:00,9.28,9.31,9.27,9.3,210000.0,9.28,9.31,9.27,9.3,210000.0
2012-10-19 13:10:00,9.3,9.31,9.29,9.29,303100.0,9.3,9.31,9.29,9.29,303100.0
2012-10-19 13:20:00,9.29,9.32,9.28,9.3,469700.0,9.29,9.32,9.28,9.3,469700.0
2012-10-19 13:30:00,9.3,9.3,9.26,9.26,224000.0,9.3,9.3,9.26,9.26,224000.0
2012-10-19 13:40:00,9.26,9.27,9.22,9.22,630700.0,9.26,9.27,9.22,9.22,630700.0
2012-10-19 13:50:00,9.23,9.25,9.22,9.23,374500.0,9.23,9.25,9.22,9.23,374500.0
2012-10-19 14:00:00,9.23,9.24,9.21,9.23,573300.0,9.23,9.24,9.21,9.23,573300.0
2012-10-19 14:10:00,9.23,9.25,9.23,9.24,352100.0,9.23,9.25,9.23,9.24,352100.0
2012-10-19 14:20:00,9.24,9.24,9.18,9.2,471100.0,9.24,9.24,9.18,9.2,471100.0
2012-10-19 14:30:00,9.2,9.23,9.19,9.23,539700.0,9.2,9.23,9.19,9.23,539700.0
2012-10-19 14:40:00,9.23,9.28,9.22,9.27,757400.0,9.23,9.28,9.22,9.27,757400.0
2012-10-19 14:50:00,9.27,9.28,9.23,9.28,456400.0,9.27,9.28,9.23,9.28,456400.0
2012-10-19 15:00:00,9.28,9.28,9.25,9.26,427000.0,9.28,9.28,9.25,9.26,427000.0
2012-10-19 15:10:00,9.26,9.29,9.26,9.28,795200.0,9.26,9.29,9.26,9.28,795200.0
2012-10-19 15:20:00,9.28,9.29,9.26,9.28,520100.0,9.28,9.29,9.26,9.28,520100.0
2012-10-19 15:30:00,9.28,9.31,9.27,9.3,593600.0,9.28,9.31,9.27,9.3,593600.0
2012-10-19 15:40:00,9.3,9.31,9.28,9.3,786800.0,9.3,9.31,9.28,9.3,786800.0
2012-10-19 15:50:00,9.3,9.31,9.28,9.28,1225700.0,9.3,9.31,9.28,9.28,1225700.0
2012-10-22 09:30:00,9.19,9.5,9.18,9.48,2160200.0,9.19,9.5,9.18,9.48,2160200.0
2012-10-22 09:40:00,9.48,9.7,9.44,9.61,2503900.0,9.48,9.7,9.44,9.61,2503900.0
2012-10-22 09:50:00,9.61,9.67,9.57,9.61,1297100.0,9.61,9.67,9.57,9.61,1297100.0
2012-10-22 10:00:00,9.61,9.83,9.61,9.82,2290400.0,9.61,9.83,9.61,9.82,2290400.0
2012-10-22 10:10:00,9.83,9.84,9.69,9.7,1468600.0,9.83,9.84,9.69,9.7,1468600.0
2012-10-22 10:20:00,9.7,9.8,9.69,9.75,1201900.0,9.7,9.8,9.69,9.75,1201900.0
2012-10-22 10:30:00,9.75,9.77,9.65,9.66,1488200.0,9.75,9.77,9.65,9.66,1488200.0
2012-10-22 10:40:00,9.66,9.67,9.61,9.65,1276100.0,9.66,9.67,9.61,9.65,1276100.0
2012-10-22 10:50:00,9.65,9.67,9.56,9.61,1152200.0,9.65,9.67,9.56,9.61,1152200.0
2012-10-22 11:00:00,9.6,9.64,9.57,9.63,1046500.0,9.6,9.64,9.57,9.63,1046500.0
2012-10-22 11:10:00,9.63,9.69,9.61,9.66,1081500.0,9.63,9.69,9.61,9.66,1081500.0
2012-10-22 11:20:00,9.66,9.69,9.63,9.68,795200.0,9.66,9.69,9.63,9.68,795200.0
2012-10-22 11:30:00,9.68,9.7,9.64,9.67,480200.0,9.68,9.7,9.64,9.67,480200.0
2012-10-22 11:40:00,9.67,9.82,9.66,9.81,1992900.0,9.67,9.82,9.66,9.81,1992900.0
2012-10-22 11:50:00,9.81,9.96,9.81,9.91,2676800.0,9.81,9.96,9.81,9.91,2676800.0
2012-10-22 12:00:00,9.9,9.92,9.83,9.88,1217300.0,9.9,9.92,9.83,9.88,1217300.0
2012-10-22 12:10:00,9.88,9.95,9.85,9.91,1192100.0,9.88,9.95,9.85,9.91,1192100.0
2012-10-22 12:20:00,9.9,9.94,9.89,9.92,908600.0,9.9,9.94,9.89,9.92,908600.0
2012-10-22 12:30:00,9.92,9.93,9.86,9.86,1161300.0,9.92,9.93,9.86,9.86,1161300.0
2012-10-22 12:40:00,9.86,9.88,9.82,9.84,802200.0,9.86,9.88,9.82,9.84,802200.0
2012-10-22 12:50:00,9.84,9.86,9.8,9.82,798000.0,9.84,9.86,9.8,9.82,798000.0
2012-10-22 13:00:00,9.82,9.83,9.75,9.75,1012900.0,9.82,9.83,9.75,9.75,1012900.0
2012-10-22 13:10:00,9.75,9.8,9.75,9.78,697900.0,9.75,9.8,9.75,9.78,697900.0
2012-10-22 13:20:00,9.78,9.78,9.68,9.72,854000.0,9.78,9.78,9.68,9.72,854000.0
2012-10-22 13:30:00,9.72,9.78,9.72,9.76,539700.0,9.72,9.78,9.72,9.76,539700.0
2012-10-22 13:40:00,9.76,9.76,9.69,9.71,987000.0,9.76,9.76,9.69,9.71,987000.0
2012-10-22 13:50:00,9.71,9.74,9.69,9.7,571200.0,9.71,9.74,9.69,9.7,571200.0
2012-10-22 14:00:00,9.7,9.72,9.67,9.72,720300.0,9.7,9.72,9.67,9.72,720300.0
2012-10-22 14:10:00,9.72,9.74,9.69,9.7,742700.0,9.72,9.74,9.69,9.7,742700.0
2012-10-22 14:20:00,9.7,9.73,9.7,9.71,704200.0,9.7,9.73,9.7,9.71,704200.0
2012-10-22 14:30:00,9.71,9.72,9.68,9.69,337400.0,9.71,9.72,9.68,9.69,337400.0
2012-10-22 14:40:00,9.69,9.71,9.66,9.69,485800.0,9.69,9.71,9.66,9.69,485800.0
2012-10-22 14:50:00,9.68,9.7,9.66,9.69,830900.0,9.68,9.7,9.66,9.69,830900.0
2012-10-22 15:00:00,9.69,9.69,9.63,9.64,639100.0,9.69,9.69,9.63,9.64,639100.0
2012-10-22 15:10:00,9.64,9.7,9.64,9.69,557900.0,9.64,9.7,9.64,9.69,557900.0
2012-10-22 15:20:00,9.69,9.72,9.68,9.71,788900.0,9.69,9.72,9.68,9.71,788900.0
2012-10-22 15:30:00,9.71,9.71,9.66,9.7,966700.0,9.71,9.71,9.66,9.7,966700.0
2012-10-22 15:40:00,9.7,9.71,9.68,9.7,676200.0,9.7,9.71,9.68,9.7,676200.0
2012-10-22 15:50:00,9.7,9.71,9.68,9.7,2638300.0,9.7,9.71,9.68,9.7,2638300.0
2012-10-23 09:30:00,9.61,9.76,9.58,9.6,2582300.0,9.61,9.76,9.58,9.6,2582300.0
2012-10-23 09:40:00,9.6,9.67,9.58,9.6,1009400.0,9.6,9.67,9.58,9.6,1009400.0
2012-10-23 09:50:00,9.61,9.61,9.47,9.48,1231300.0,9.61,9.61,9.47,9.48,1231300.0
2012-10-23 10:00:00,9.48,9.64,9.44,9.61,3185700.0,9.48,9.64,9.44,9.61,3185700.0
2012-10-23 10:10:00,9.61,9.62,9.52,9.56,1066100.0,9.61,9.62,9.52,9.56,1066100.0
2012-10-23 10:20:00,9.56,9.59,9.52,9.55,676200.0,9.56,9.59,9.52,9.55,676200.0
2012-10-23 10:30:00,9.54,9.54,9.49,9.5,658000.0,9.54,9.54,9.49,9.5,658000.0
2012-10-23 10:40:00,9.5,9.54,9.48,9.5,555100.0,9.5,9.54,9.48,9.5,555100.0
2012-10-23 10:50:00,9.51,9.57,9.49,9.56,595700.0,9.51,9.57,9.49,9.56,595700.0
2012-10-23 11:00:00,9.56,9.58,9.54,9.56,877800.0,9.56,9.58,9.54,9.56,877800.0
2012-10-23 11:10:00,9.56,9.57,9.53,9.57,469700.0,9.56,9.57,9.53,9.57,469700.0
2012-10-23 11:20:00,9.57,9.63,9.56,9.61,749000.0,9.57,9.63,9.56,9.61,749000.0
2012-10-23 11:30:00,9.62,9.62,9.57,9.6,448700.0,9.62,9.62,9.57,9.6,448700.0
2012-10-23 11:40:00,9.6,9.67,9.59,9.65,1018500.0,9.6,9.67,9.59,9.65,1018500.0
2012-10-23 11:50:00,9.65,9.68,9.65,9.67,561400.0,9.65,9.68,9.65,9.67,561400.0
2012-10-23 12:00:00,9.68,9.69,9.63,9.67,676900.0,9.68,9.69,9.63,9.67,676900.0
2012-10-23 12:10:00,9.68,9.7,9.66,9.69,459200.0,9.68,9.7,9.66,9.69,459200.0
2012-10-23 12:20:00,9.7,9.77,9.69,9.74,1122100.0,9.7,9.77,9.69,9.74,1122100.0
2012-10-23 12:30:00,9.75,9.88,9.73,9.84,2413600.0,9.75,9.88,9.73,9.84,2413600.0
2012-10-23 12:40:00,9.83,9.87,9.79,9.85,1207500.0,9.83,9.87,9.79,9.85,1207500.0
2012-10-23 12:50:00,9.85,9.85,9.76,9.79,1120700.0,9.85,9.85,9.76,9.79,1120700.0
2012-10-23 13:00:00,9.79,9.82,9.79,9.82,879900.0,9.79,9.82,9.79,9.82,879900.0
2012-10-23 13:10:00,9.82,9.83,9.76,9.76,594300.0,9.82,9.83,9.76,9.76,594300.0
2012-10-23 13:20:00,9.76,9.78,9.74,9.74,555800.0,9.76,9.78,9.74,9.74,555800.0
2012-10-23 13:30:00,9.75,9.76,9.72,9.74,933800.0,9.75,9.76,9.72,9.74,933800.0
2012-10-23 13:40:00,9.74,9.76,9.71,9.73,579600.0,9.74,9.76,9.71,9.73,579600.0
2012-10-23 13:50:00,9.73,9.79,9.73,9.78,595700.0,9.73,9.79,9.73,9.78,595700.0
2012-10-23 14:00:00,9.78,9.82,9.78,9.81,694400.0,9.78,9.82,9.78,9.81,694400.0
2012-10-23 14:10:00,9.81,9.81,9.76,9.78,766500.0,9.81,9.81,9.76,9.78,766500.0
2012-10-23 14:20:00,9.78,9.82,9.76,9.77,643300.0,9.78,9.82,9.76,9.77,643300.0
2012-10-23 14:30:00,9.78,9.8,9.75,9.79,659400.0,9.78,9.8,9.75,9.79,659400.0
2012-10-23 14:40:00,9.79,9.81,9.77,9.79,779800.0,9.79,9.81,9.77,9.79,779800.0
2012-10-23 14:50:00,9.78,9.81,9.78,9.8,683900.0,9.78,9.81,9.78,9.8,683900.0
2012-10-23 15:00:00,9.8,9.82,9.79,9.82,1120700.0,9.8,9.82,9.79,9.82,1120700.0
2012-10-23 15:10:00,9.81,9.83,9.79,9.81,1057700.0,9.81,9.83,9.79,9.81,1057700.0
2012-10-23 15:20:00,9.81,9.82,9.78,9.79,1009400.0,9.81,9.82,9.78,9.79,1009400.0
2012-10-23 15:30:00,9.79,9.8,9.73,9.74,1601600.0,9.79,9.8,9.73,9.74,1601600.0
2012-10-23 15:40:00,9.74,9.75,9.7,9.74,2052400.0,9.74,9.75,9.7,9.74,2052400.0
2012-10-23 15:50:00,9.74,9.76,9.71,9.76,3174500.0,9.74,9.76,9.71,9.76,3174500.0
2012-10-24 09:30:00,8.27,8.71,8.2,8.54,18358200.0,8.27,8.71,8.2,8.54,18358200.0
2012-10-24 09:40:00,8.54,8.64,8.34,8.39,8969800.0,8.54,8.64,8.34,8.39,8969800.0
2012-10-24 09:50:00,8.4,8.51,8.37,8.44,5141500.0,8.4,8.51,8.37,8.44,5141500.0
2012-10-24 10:00:00,8.45,8.48,8.27,8.29,4719400.0,8.45,8.48,8.27,8.29,4719400.0
2012-10-24 10:10:00,8.3,8.35,8.27,8.28,4490500.0,8.3,8.35,8.27,8.28,4490500.0
2012-10-24 10:20:00,8.28,8.39,8.26,8.29,2817500.0,8.28,8.39,8.26,8.29,2817500.0
2012-10-24 10:30:00,8.29,8.29,8.22,8.28,3181500.0,8.29,8.29,8.22,8.28,3181500.0
2012-10-24 10:40:00,8.28,8.34,8.27,8.33,1946700.0,8.28,8.34,8.27,8.33,1946700.0
2012-10-24 10:50:00,8.33,8.34,8.29,8.3,1638000.0,8.33,8.34,8.29,8.3,1638000.0
2012-10-24 11:00:00,8.3,8.37,8.29,8.34,1729700.0,8.3,8.37,8.29,8.34,1729700.0
2012-10-24 11:10:00,8.34,8.35,8.28,8.31,1680000.0,8.34,8.35,8.28,8.31,1680000.0
2012-10-24 11:20:00,8.31,8.43,8.31,8.4,2132900.0,8.31,8.43,8.31,8.4,2132900.0
2012-10-24 11:30:00,8.4,8.4,8.33,8.34,939400.0,8.4,8.4,8.33,8.34,939400.0
2012-10-24 11:40:00,8.34,8.35,8.29,8.29,950600.0,8.34,8.35,8.29,8.29,950600.0
2012-10-24 11:50:00,8.29,8.33,8.28,8.32,1281700.0,8.29,8.33,8.28,8.32,1281700.0
2012-10-24 12:00:00,8.32,8.35,8.28,8.31,1507100.0,8.32,8.35,8.28,8.31,1507100.0
2012-10-24 12:10:00,8.31,8.41,8.31,8.37,1135400.0,8.31,8.41,8.31,8.37,1135400.0
2012-10-24 12:20:00,8.37,8.38,8.33,8.38,983500.0,8.37,8.38,8.33,8.38,983500.0
2012-10-24 12:30:00,8.38,8.48,8.38,8.46,1428700.0,8.38,8.48,8.38,8.46,1428700.0
2012-10-24 12:40:00,8.46,8.53,8.43,8.48,1754200.0,8.46,8.53,8.43,8.48,1754200.0
2012-10-24 12:50:00,8.48,8.61,8.48,8.56,2322600.0,8.48,8.61,8.48,8.56,2322600.0
2012-10-24 13:00:00,8.55,8.57,8.51,8.53,2366700.0,8.55,8.57,8.51,8.53,2366700.0
2012-10-24 13:10:00,8.53,8.58,8.53,8.57,1074500.0,8.53,8.58,8.53,8.57,1074500.0
2012-10-24 13:20:00,8.57,8.64,8.55,8.57,2019500.0,8.57,8.64,8.55,8.57,2019500.0
2012-10-24 13:30:00,8.57,8.59,8.54,8.56,1104600.0,8.57,8.59,8.54,8.56,1104600.0
2012-10-24 13:40:00,8.56,8.57,8.53,8.56,888300.0,8.56,8.57,8.53,8.56,888300.0
2012-10-24 13:50:00,8.56,8.61,8.56,8.58,1351000.0,8.56,8.61,8.56,8.58,1351000.0
2012-10-24 14:00:00,8.58,8.61,8.57,8.59,1009400.0,8.58,8.61,8.57,8.59,1009400.0
2012-10-24 14:10:00,8.59,8.61,8.56,8.56,980700.0,8.59,8.61,8.56,8.56,980700.0
2012-10-24 14:20:00,8.57,8.58,8.54,8.56,1289400.0,8.57,8.58,8.54,8.56,1289400.0
2012-10-24 14:30:00,8.56,8.58,8.54,8.57,723800.0,8.56,8.58,8.54,8.57,723800.0
2012-10-24 14:40:00,8.57,8.6,8.55,8.59,772800.0,8.57,8.6,8.55,8.59,772800.0
2012-10-24 14:50:00,8.6,8.64,8.57,8.6,1593900.0,8.6,8.64,8.57,8.6,1593900.0
2012-10-24 15:00:00,8.6,8.61,8.58,8.6,756700.0,8.6,8.61,8.58,8.6,756700.0
2012-10-24 15:10:00,8.6,8.61,8.56,8.57,1090600.0,8.6,8.61,8.56,8.57,1090600.0
2012-10-24 15:20:00,8.57,8.6,8.57,8.6,673400.0,8.57,8.6,8.57,8.6,673400.0
2012-10-24 15:30:00,8.6,8.64,8.59,8.61,1297100.0,8.6,8.64,8.59,8.61,1297100.0
2012-10-24 15:40:00,8.61,8.62,8.57,8.59,1817200.0,8.61,8.62,8.57,8.59,1817200.0
2012-10-24 15:50:00,8.59,8.6,8.57,8.59,3626700.0,8.59,8.6,8.57,8.59,3626700.0
2012-10-25 09:30:00,8.58,8.7,8.56,8.57,3059700.0,8.58,8.7,8.56,8.57,3059700.0
2012-10-25 09:40:00,8.57,8.79,8.57,8.77,3779300.0,8.57,8.79,8.57,8.77,3779300.0
2012-10-25 09:50:00,8.77,8.81,8.69,8.7,1932000.0,8.77,8.81,8.69,8.7,1932000.0
2012-10-25 10:00:00,8.69,8.7,8.64,8.66,1410500.0,8.69,8.7,8.64,8.66,1410500.0
2012-10-25 10:10:00,8.66,8.68,8.63,8.68,976500.0,8.66,8.68,8.63,8.68,976500.0
2012-10-25 10:20:00,8.68,8.71,8.66,8.67,793100.0,8.68,8.71,8.66,8.67,793100.0
2012-10-25 10:30:00,8.67,8.72,8.66,8.68,909300.0,8.67,8.72,8.66,8.68,909300.0
2012-10-25 10:40:00,8.68,8.72,8.66,8.66,575400.0,8.68,8.72,8.66,8.66,575400.0
2012-10-25 10:50:00,8.66,8.71,8.64,8.68,746200.0,8.66,8.71,8.64,8.68,746200.0
2012-10-25 11:00:00,8.68,8.75,8.68,8.74,765800.0,8.68,8.75,8.68,8.74,765800.0
2012-10-25 11:10:00,8.74,8.75,8.71,8.74,706300.0,8.74,8.75,8.71,8.74,706300.0
2012-10-25 11:20:00,8.74,8.75,8.69,8.71,615300.0,8.74,8.75,8.69,8.71,615300.0
2012-10-25 11:30:00,8.71,8.73,8.65,8.66,905800.0,8.71,8.73,8.65,8.66,905800.0
2012-10-25 11:40:00,8.66,8.71,8.65,8.7,641200.0,8.66,8.71,8.65,8.7,641200.0
2012-10-25 11:50:00,8.7,8.72,8.69,8.72,440300.0,8.7,8.72,8.69,8.72,440300.0
2012-10-25 12:00:00,8.72,8.73,8.7,8.72,474600.0,8.72,8.73,8.7,8.72,474600.0
2012-10-25 12:10:00,8.72,8.72,8.7,8.72,260400.0,8.72,8.72,8.7,8.72,260400.0
2012-10-25 12:20:00,8.72,8.72,8.7,8.72,289100.0,8.72,8.72,8.7,8.72,289100.0
2012-10-25 12:30:00,8.72,8.72,8.68,8.7,613900.0,8.72,8.72,8.68,8.7,613900.0
2012-10-25 12:40:00,8.7,8.71,8.67,8.7,431200.0,8.7,8.71,8.67,8.7,431200.0
2012-10-25 12:50:00,8.7,8.7,8.68,8.7,432600.0,8.7,8.7,8.68,8.7,432600.0
2012-10-25 13:00:00,8.7,8.71,8.69,8.69,305200.0,8.7,8.71,8.69,8.69,305200.0
2012-10-25 13:10:00,8.69,8.72,8.69,8.72,459200.0,8.69,8.72,8.69,8.72,459200.0
2012-10-25 13:20:00,8.72,8.77,8.71,8.76,686700.0,8.72,8.77,8.71,8.76,686700.0
2012-10-25 13:30:00,8.75,8.78,8.74,8.77,598500.0,8.75,8.78,8.74,8.77,598500.0
2012-10-25 13:40:00,8.77,8.78,8.76,8.77,693000.0,8.77,8.78,8.76,8.77,693000.0
2012-10-25 13:50:00,8.77,8.8,8.77,8.79,504700.0,8.77,8.8,8.77,8.79,504700.0
2012-10-25 14:00:00,8.79,8.79,8.75,8.78,572600.0,8.79,8.79,8.75,8.78,572600.0
2012-10-25 14:10:00,8.78,8.78,8.75,8.76,413700.0,8.78,8.78,8.75,8.76,413700.0
2012-10-25 14:20:00,8.76,8.78,8.75,8.78,366100.0,8.76,8.78,8.75,8.78,366100.0
2012-10-25 14:30:00,8.78,8.78,8.76,8.76,361900.0,8.78,8.78,8.76,8.76,361900.0
2012-10-25 14:40:00,8.76,8.77,8.76,8.76,302400.0,8.76,8.77,8.76,8.76,302400.0
2012-10-25 14:50:00,8.76,8.76,8.73,8.73,407400.0,8.76,8.76,8.73,8.73,407400.0
2012-10-25 15:00:00,8.73,8.78,8.73,8.77,588700.0,8.73,8.78,8.73,8.77,588700.0
2012-10-25 15:10:00,8.78,8.8,8.76,8.79,777000.0,8.78,8.8,8.76,8.79,777000.0
2012-10-25 15:20:00,8.79,8.8,8.76,8.77,611800.0,8.79,8.8,8.76,8.77,611800.0
2012-10-25 15:30:00,8.76,8.77,8.74,8.75,606900.0,8.76,8.77,8.74,8.75,606900.0
2012-10-25 15:40:00,8.75,8.78,8.75,8.77,1075900.0,8.75,8.78,8.75,8.77,1075900.0
2012-10-25 15:50:00,8.77,8.79,8.77,8.79,1710800.0,8.77,8.79,8.77,8.79,1710800.0
2012-10-26 09:30:00,8.79,8.95,8.79,8.89,2111900.0,8.79,8.95,8.79,8.89,2111900.0
2012-10-26 09:40:00,8.89,8.94,8.85,8.88,1852200.0,8.89,8.94,8.85,8.88,1852200.0
2012-10-26 09:50:00,8.88,8.91,8.83,8.86,1260000.0,8.88,8.91,8.83,8.86,1260000.0
2012-10-26 10:00:00,8.86,8.89,8.79,8.81,1181600.0,8.86,8.89,8.79,8.81,1181600.0
2012-10-26 10:10:00,8.81,8.84,8.78,8.8,945700.0,8.81,8.84,8.78,8.8,945700.0
2012-10-26 10:20:00,8.8,8.81,8.67,8.69,1771700.0,8.8,8.81,8.67,8.69,1771700.0
2012-10-26 10:30:00,8.69,8.75,8.68,8.75,821800.0,8.69,8.75,8.68,8.75,821800.0
2012-10-26 10:40:00,8.75,8.76,8.69,8.7,676900.0,8.75,8.76,8.69,8.7,676900.0
2012-10-26 10:50:00,8.71,8.71,8.64,8.67,1035300.0,8.71,8.71,8.64,8.67,1035300.0
2012-10-26 11:00:00,8.67,8.68,8.64,8.67,731500.0,8.67,8.68,8.64,8.67,731500.0
2012-10-26 11:10:00,8.67,8.7,8.66,8.69,377300.0,8.67,8.7,8.66,8.69,377300.0
2012-10-26 11:20:00,8.68,8.73,8.66,8.72,621600.0,8.68,8.73,8.66,8.72,621600.0
2012-10-26 11:30:00,8.72,8.84,8.72,8.82,2081800.0,8.72,8.84,8.72,8.82,2081800.0
2012-10-26 11:40:00,8.81,8.86,8.77,8.8,1701000.0,8.81,8.86,8.77,8.8,1701000.0
2012-10-26 11:50:00,8.8,8.82,8.76,8.77,764400.0,8.8,8.82,8.76,8.77,764400.0
2012-10-26 12:00:00,8.77,8.8,8.75,8.79,581000.0,8.77,8.8,8.75,8.79,581000.0
2012-10-26 12:10:00,8.79,8.8,8.78,8.79,420700.0,8.79,8.8,8.78,8.79,420700.0
2012-10-26 12:20:00,8.79,8.89,8.79,8.89,1107400.0,8.79,8.89,8.79,8.89,1107400.0
2012-10-26 12:30:00,8.88,8.93,8.88,8.91,1843100.0,8.88,8.93,8.88,8.91,1843100.0
2012-10-26 12:40:00,8.91,8.92,8.86,8.92,667800.0,8.91,8.92,8.86,8.92,667800.0
2012-10-26 12:50:00,8.92,8.98,8.9,8.98,1014300.0,8.92,8.98,8.9,8.98,1014300.0
2012-10-26 13:00:00,8.98,9.03,8.97,9.01,1677200.0,8.98,9.03,8.97,9.01,1677200.0
2012-10-26 13:10:00,9.01,9.07,9.01,9.05,1425200.0,9.01,9.07,9.01,9.05,1425200.0
2012-10-26 13:20:00,9.05,9.17,9.05,9.15,2228100.0,9.05,9.17,9.05,9.15,2228100.0
2012-10-26 13:30:00,9.15,9.23,9.13,9.19,2933700.0,9.15,9.23,9.13,9.19,2933700.0
2012-10-26 13:40:00,9.19,9.22,9.16,9.18,1105300.0,9.19,9.22,9.16,9.18,1105300.0
2012-10-26 13:50:00,9.18,9.25,9.17,9.23,1617000.0,9.18,9.25,9.17,9.23,1617000.0
2012-10-26 14:00:00,9.23,9.28,9.22,9.26,1539300.0,9.23,9.28,9.22,9.26,1539300.0
2012-10-26 14:10:00,9.26,9.32,9.24,9.3,1485400.0,9.26,9.32,9.24,9.3,1485400.0
2012-10-26 14:20:00,9.31,9.42,9.31,9.37,3040100.0,9.31,9.42,9.31,9.37,3040100.0
2012-10-26 14:30:00,9.37,9.55,9.37,9.53,3593100.0,9.37,9.55,9.37,9.53,3593100.0
2012-10-26 14:40:00,9.53,9.69,9.53,9.57,7485800.0,9.53,9.69,9.53,9.57,7485800.0
2012-10-26 14:50:00,9.57,9.58,9.46,9.5,4998700.0,9.57,9.58,9.46,9.5,4998700.0
2012-10-26 15:00:00,9.5,9.61,9.47,9.58,3187800.0,9.5,9.61,9.47,9.58,3187800.0
2012-10-26 15:10:00,9.59,9.96,9.58,9.93,8458800.0,9.59,9.96,9.58,9.93,8458800.0
2012-10-26 15:20:00,9.93,9.98,9.76,9.76,7812700.0,9.93,9.98,9.76,9.76,7812700.0
2012-10-26 15:30:00,9.76,9.96,9.76,9.93,6291600.0,9.76,9.96,9.76,9.93,6291600.0
2012-10-26 15:40:00,9.92,10.03,9.91,9.99,7443800.0,9.92,10.03,9.91,9.99,7443800.0
2012-10-26 15:50:00,9.99,10.0,9.89,9.94,8418900.0,9.99,10.0,9.89,9.94,8418900.0
2012-10-31 09:30:00,9.49,9.64,9.36,9.54,3942400.0,9.49,9.64,9.36,9.54,3942400.0
2012-10-31 09:40:00,9.56,9.79,9.55,9.75,2510900.0,9.56,9.79,9.55,9.75,2510900.0
2012-10-31 09:50:00,9.75,9.78,9.63,9.77,2348500.0,9.75,9.78,9.63,9.77,2348500.0
2012-10-31 10:00:00,9.76,9.78,9.6,9.63,1570100.0,9.76,9.78,9.6,9.63,1570100.0
2012-10-31 10:10:00,9.62,9.75,9.6,9.71,1554000.0,9.62,9.75,9.6,9.71,1554000.0
2012-10-31 10:20:00,9.71,9.86,9.68,9.85,1617700.0,9.71,9.86,9.68,9.85,1617700.0
2012-10-31 10:30:00,9.85,10.21,9.85,10.13,4626300.0,9.85,10.21,9.85,10.13,4626300.0
2012-10-31 10:40:00,10.11,10.25,10.04,10.07,2769900.0,10.11,10.25,10.04,10.07,2769900.0
2012-10-31 10:50:00,10.07,10.13,9.94,10.05,2010400.0,10.07,10.13,9.94,10.05,2010400.0
2012-10-31 11:00:00,10.04,10.13,9.8,9.96,2848300.0,10.04,10.13,9.8,9.96,2848300.0
2012-10-31 11:10:00,9.96,10.21,9.96,10.18,2226000.0,9.96,10.21,9.96,10.18,2226000.0
2012-10-31 11:20:00,10.19,10.32,10.18,10.29,2095800.0,10.19,10.32,10.18,10.29,2095800.0
2012-10-31 11:30:00,10.31,10.31,10.2,10.24,1063300.0,10.31,10.31,10.2,10.24,1063300.0
2012-10-31 11:40:00,10.24,10.39,10.23,10.25,1803900.0,10.24,10.39,10.23,10.25,1803900.0
2012-10-31 11:50:00,10.25,10.34,10.25,10.29,698600.0,10.25,10.34,10.25,10.29,698600.0
2012-10-31 12:00:00,10.29,10.32,10.23,10.29,688800.0,10.29,10.32,10.23,10.29,688800.0
2012-10-31 12:10:00,10.3,10.3,10.21,10.27,865200.0,10.3,10.3,10.21,10.27,865200.0
2012-10-31 12:20:00,10.27,10.27,10.16,10.19,655900.0,10.27,10.27,10.16,10.19,655900.0
2012-10-31 12:30:00,10.19,10.22,9.93,10.08,1791300.0,10.19,10.22,9.93,10.08,1791300.0
2012-10-31 12:40:00,10.07,10.08,9.97,10.02,674800.0,10.07,10.08,9.97,10.02,674800.0
2012-10-31 12:50:00,10.03,10.15,10.02,10.13,637000.0,10.03,10.15,10.02,10.13,637000.0
2012-10-31 13:00:00,10.13,10.13,10.0,10.05,677600.0,10.13,10.13,10.0,10.05,677600.0
2012-10-31 13:10:00,10.05,10.09,10.02,10.04,514500.0,10.05,10.09,10.02,10.04,514500.0
2012-10-31 13:20:00,10.05,10.06,9.99,10.01,564900.0,10.05,10.06,9.99,10.01,564900.0
2012-10-31 13:30:00,10.01,10.06,10.01,10.03,382200.0,10.01,10.06,10.01,10.03,382200.0
2012-10-31 13:40:00,10.03,10.05,9.99,10.0,689500.0,10.03,10.05,9.99,10.0,689500.0
2012-10-31 13:50:00,10.0,10.06,10.0,10.06,540400.0,10.0,10.06,10.0,10.06,540400.0
2012-10-31 14:00:00,10.05,10.06,10.02,10.03,644000.0,10.05,10.06,10.02,10.03,644000.0
2012-10-31 14:10:00,10.04,10.06,10.01,10.06,359100.0,10.04,10.06,10.01,10.06,359100.0
2012-10-31 14:20:00,10.06,10.18,10.04,10.16,1234800.0,10.06,10.18,10.04,10.16,1234800.0
2012-10-31 14:30:00,10.17,10.26,10.09,10.13,1241100.0,10.17,10.26,10.09,10.13,1241100.0
2012-10-31 14:40:00,10.12,10.2,10.11,10.13,521500.0,10.12,10.2,10.11,10.13,521500.0
2012-10-31 14:50:00,10.14,11.07,10.06,10.94,5859700.0,10.14,11.07,10.06,10.94,5859700.0
2012-10-31 15:00:00,11.0,12.07,10.95,12.0,7340200.0,11.0,12.07,10.95,12.0,7340200.0
2012-10-31 15:10:00,12.1,12.14,11.22,11.25,15187200.0,12.1,12.14,11.22,11.25,15187200.0
2012-10-31 15:20:00,11.24,11.46,11.14,11.35,7580300.0,11.24,11.46,11.14,11.35,7580300.0
2012-10-31 15:30:00,11.34,11.6,11.3,11.51,5637100.0,11.34,11.6,11.3,11.51,5637100.0
2012-10-31 15:40:00,11.51,11.67,11.38,11.4,7152600.0,11.51,11.67,11.38,11.4,7152600.0
2012-10-31 15:50:00,11.4,11.4,11.23,11.31,6153000.0,11.4,11.4,11.23,11.31,6153000.0
2012-11-01 09:30:00,11.12,11.14,10.91,10.98,4692800.0,11.12,11.14,10.91,10.98,4692800.0
2012-11-01 09:40:00,10.98,11.07,10.79,10.97,4405800.0,10.98,11.07,10.79,10.97,4405800.0
2012-11-01 09:50:00,10.96,10.97,10.83,10.84,2319100.0,10.96,10.97,10.83,10.84,2319100.0
2012-11-01 10:00:00,10.85,10.87,10.75,10.83,2485000.0,10.85,10.87,10.75,10.83,2485000.0
2012-11-01 10:10:00,10.83,10.83,10.66,10.72,3061100.0,10.83,10.83,10.66,10.72,3061100.0
2012-11-01 10:20:00,10.73,10.8,10.69,10.78,2041900.0,10.73,10.8,10.69,10.78,2041900.0
2012-11-01 10:30:00,10.78,10.89,10.73,10.85,2300900.0,10.78,10.89,10.73,10.85,2300900.0
2012-11-01 10:40:00,10.84,10.9,10.81,10.88,1556800.0,10.84,10.9,10.81,10.88,1556800.0
2012-11-01 10:50:00,10.87,10.95,10.84,10.94,1320200.0,10.87,10.95,10.84,10.94,1320200.0
2012-11-01 11:00:00,10.94,11.03,10.93,11.0,2249100.0,10.94,11.03,10.93,11.0,2249100.0
2012-11-01 11:10:00,11.01,11.05,10.97,11.05,1501500.0,11.01,11.05,10.97,11.05,1501500.0
2012-11-01 11:20:00,11.05,11.26,11.01,11.18,2467500.0,11.05,11.26,11.01,11.18,2467500.0
2012-11-01 11:30:00,11.18,11.24,11.09,11.14,1995700.0,11.18,11.24,11.09,11.14,1995700.0
2012-11-01 11:40:00,11.14,11.14,10.97,10.99,2107700.0,11.14,11.14,10.97,10.99,2107700.0
2012-11-01 11:50:00,10.99,11.14,10.99,11.09,1077300.0,10.99,11.14,10.99,11.09,1077300.0
2012-11-01 12:00:00,11.09,11.18,11.09,11.12,1189300.0,11.09,11.18,11.09,11.12,1189300.0
2012-11-01 12:10:00,11.12,11.26,11.08,11.2,2048200.0,11.12,11.26,11.08,11.2,2048200.0
2012-11-01 12:20:00,11.2,11.23,11.15,11.19,998900.0,11.2,11.23,11.15,11.19,998900.0
2012-11-01 12:30:00,11.19,11.24,11.14,11.18,1088500.0,11.19,11.24,11.14,11.18,1088500.0
2012-11-01 12:40:00,11.18,11.25,11.16,11.22,742700.0,11.18,11.25,11.16,11.22,742700.0
2012-11-01 12:50:00,11.21,11.34,11.19,11.29,2202200.0,11.21,11.34,11.19,11.29,2202200.0
2012-11-01 13:00:00,11.29,11.35,11.24,11.31,1369900.0,11.29,11.35,11.24,11.31,1369900.0
2012-11-01 13:10:00,11.3,11.38,11.3,11.37,1096900.0,11.3,11.38,11.3,11.37,1096900.0
2012-11-01 13:20:00,11.36,11.36,11.26,11.27,1055600.0,11.36,11.36,11.26,11.27,1055600.0
2012-11-01 13:30:00,11.28,11.3,11.25,11.26,716100.0,11.28,11.3,11.25,11.26,716100.0
2012-11-01 13:40:00,11.26,11.33,11.26,11.29,408100.0,11.26,11.33,11.26,11.29,408100.0
2012-11-01 13:50:00,11.29,11.29,11.16,11.21,1006600.0,11.29,11.29,11.16,11.21,1006600.0
2012-11-01 14:00:00,11.22,11.22,11.1,11.13,1021300.0,11.22,11.22,11.1,11.13,1021300.0
2012-11-01 14:10:00,11.13,11.15,11.01,11.07,1081500.0,11.13,11.15,11.01,11.07,1081500.0
2012-11-01 14:20:00,11.08,11.14,11.04,11.12,647500.0,11.08,11.14,11.04,11.12,647500.0
2012-11-01 14:30:00,11.13,11.14,11.1,11.11,478100.0,11.13,11.14,11.1,11.11,478100.0
2012-11-01 14:40:00,11.11,11.13,11.04,11.12,848400.0,11.11,11.13,11.04,11.12,848400.0
2012-11-01 14:50:00,11.12,11.14,11.1,11.12,436100.0,11.12,11.14,11.1,11.12,436100.0
2012-11-01 15:00:00,11.11,11.14,11.07,11.11,644700.0,11.11,11.14,11.07,11.11,644700.0
2012-11-01 15:10:00,11.12,11.18,11.12,11.17,633500.0,11.12,11.18,11.12,11.17,633500.0
2012-11-01 15:20:00,11.17,11.17,11.13,11.17,570500.0,11.17,11.17,11.13,11.17,570500.0
2012-11-01 15:30:00,11.17,11.21,11.16,11.18,1014300.0,11.17,11.21,11.16,11.18,1014300.0
2012-11-01 15:40:00,11.17,11.18,11.08,11.12,1358700.0,11.17,11.18,11.08,11.12,1358700.0
2012-11-01 15:50:00,11.12,11.14,11.09,11.09,2271500.0,11.12,11.14,11.09,11.09,2271500.0
2012-11-02 09:30:00,11.04,11.16,10.92,11.05,2060800.0,11.04,11.16,10.92,11.05,2060800.0
2012-11-02 09:40:00,11.04,11.05,10.86,10.89,1020600.0,11.04,11.05,10.86,10.89,1020600.0
2012-11-02 09:50:00,10.89,11.04,10.85,11.04,903000.0,10.89,11.04,10.85,11.04,903000.0
2012-11-02 10:00:00,11.02,11.14,11.01,11.07,1031800.0,11.02,11.14,11.01,11.07,1031800.0
2012-11-02 10:10:00,11.07,11.28,11.06,11.27,1635900.0,11.07,11.28,11.06,11.27,1635900.0
2012-11-02 10:20:00,11.27,11.41,11.26,11.34,1802500.0,11.27,11.41,11.26,11.34,1802500.0
2012-11-02 10:30:00,11.34,11.39,11.24,11.34,1377600.0,11.34,11.39,11.24,11.34,1377600.0
2012-11-02 10:40:00,11.35,11.35,11.24,11.26,883400.0,11.35,11.35,11.24,11.26,883400.0
2012-11-02 10:50:00,11.27,11.31,11.24,11.24,560700.0,11.27,11.31,11.24,11.24,560700.0
2012-11-02 11:00:00,11.24,11.28,11.23,11.25,322000.0,11.24,11.28,11.23,11.25,322000.0
2012-11-02 11:10:00,11.26,11.28,11.18,11.19,903700.0,11.26,11.28,11.18,11.19,903700.0
2012-11-02 11:20:00,11.19,11.25,11.17,11.24,448700.0,11.19,11.25,11.17,11.24,448700.0
2012-11-02 11:30:00,11.24,11.24,11.13,11.15,393400.0,11.24,11.24,11.13,11.15,393400.0
2012-11-02 11:40:00,11.15,11.16,11.05,11.08,736400.0,11.15,11.16,11.05,11.08,736400.0
2012-11-02 11:50:00,11.1,11.11,11.03,11.05,436800.0,11.1,11.11,11.03,11.05,436800.0
2012-11-02 12:00:00,11.05,11.1,11.02,11.03,398300.0,11.05,11.1,11.02,11.03,398300.0
2012-11-02 12:10:00,11.03,11.06,11.0,11.02,482300.0,11.03,11.06,11.0,11.02,482300.0
2012-11-02 12:20:00,11.02,11.04,10.88,10.91,1078700.0,11.02,11.04,10.88,10.91,1078700.0
2012-11-02 12:30:00,10.91,10.99,10.9,10.94,637000.0,10.91,10.99,10.9,10.94,637000.0
2012-11-02 12:40:00,10.94,11.0,10.94,10.97,529900.0,10.94,11.0,10.94,10.97,529900.0
2012-11-02 12:50:00,10.96,10.98,10.94,10.95,430500.0,10.96,10.98,10.94,10.95,430500.0
2012-11-02 13:00:00,10.96,11.06,10.96,11.02,864500.0,10.96,11.06,10.96,11.02,864500.0
2012-11-02 13:10:00,11.02,11.04,10.96,10.97,271600.0,11.02,11.04,10.96,10.97,271600.0
2012-11-02 13:20:00,10.96,10.98,10.93,10.96,198800.0,10.96,10.98,10.93,10.96,198800.0
2012-11-02 13:30:00,10.96,10.99,10.92,10.93,210700.0,10.96,10.99,10.92,10.93,210700.0
2012-11-02 13:40:00,10.92,10.97,10.92,10.96,169400.0,10.92,10.97,10.92,10.96,169400.0
2012-11-02 13:50:00,10.97,10.99,10.96,10.99,298900.0,10.97,10.99,10.96,10.99,298900.0
2012-11-02 14:00:00,10.98,11.01,10.97,11.0,270900.0,10.98,11.01,10.97,11.0,270900.0
2012-11-02 14:10:00,11.01,11.02,10.98,11.01,277900.0,11.01,11.02,10.98,11.01,277900.0
2012-11-02 14:20:00,11.0,11.07,10.99,11.05,380800.0,11.0,11.07,10.99,11.05,380800.0
2012-11-02 14:30:00,11.05,11.13,11.03,11.13,806400.0,11.05,11.13,11.03,11.13,806400.0
2012-11-02 14:40:00,11.14,11.19,11.11,11.13,721700.0,11.14,11.19,11.11,11.13,721700.0
2012-11-02 14:50:00,11.13,11.14,11.08,11.09,480900.0,11.13,11.14,11.08,11.09,480900.0
2012-11-02 15:00:00,11.09,11.09,11.05,11.05,419300.0,11.09,11.09,11.05,11.05,419300.0
2012-11-02 15:10:00,11.05,11.09,11.05,11.06,597800.0,11.05,11.09,11.05,11.06,597800.0
2012-11-02 15:20:00,11.07,11.08,11.02,11.05,505400.0,11.07,11.08,11.02,11.05,505400.0
2012-11-02 15:30:00,11.05,11.06,11.0,11.01,572600.0,11.05,11.06,11.0,11.01,572600.0
2012-11-02 15:40:00,11.02,11.02,10.97,10.98,936600.0,11.02,11.02,10.97,10.98,936600.0
2012-11-02 15:50:00,10.98,11.01,10.97,10.99,1895600.0,10.98,11.01,10.97,10.99,1895600.0
2012-11-05 09:30:00,10.65,10.91,10.64,10.82,2440200.0,10.65,10.91,10.64,10.82,2440200.0
2012-11-05 09:40:00,10.81,10.93,10.79,10.85,1052800.0,10.81,10.93,10.79,10.85,1052800.0
2012-11-05 09:50:00,10.84,11.23,10.84,11.01,3110100.0,10.84,11.23,10.84,11.01,3110100.0
2012-11-05 10:00:00,11.01,11.05,10.89,10.99,1177400.0,11.01,11.05,10.89,10.99,1177400.0
2012-11-05 10:10:00,10.99,11.11,10.98,11.11,917700.0,10.99,11.11,10.98,11.11,917700.0
2012-11-05 10:20:00,11.1,11.13,10.99,11.11,1173900.0,11.1,11.13,10.99,11.11,1173900.0
2012-11-05 10:30:00,11.12,11.22,11.09,11.13,1191400.0,11.12,11.22,11.09,11.13,1191400.0
2012-11-05 10:40:00,11.14,11.18,11.11,11.13,433300.0,11.14,11.18,11.11,11.13,433300.0
2012-11-05 10:50:00,11.14,11.16,11.11,11.16,288400.0,11.14,11.16,11.11,11.16,288400.0
2012-11-05 11:00:00,11.16,11.18,11.05,11.05,568400.0,11.16,11.18,11.05,11.05,568400.0
2012-11-05 11:10:00,11.06,11.07,10.96,10.98,1125600.0,11.06,11.07,10.96,10.98,1125600.0
2012-11-05 11:20:00,10.98,10.99,10.91,10.97,727300.0,10.98,10.99,10.91,10.97,727300.0
2012-11-05 11:30:00,10.97,11.03,10.97,10.98,472500.0,10.97,11.03,10.97,10.98,472500.0
2012-11-05 11:40:00,10.98,10.99,10.96,10.97,209300.0,10.98,10.99,10.96,10.97,209300.0
2012-11-05 11:50:00,10.98,11.07,10.97,11.05,352100.0,10.98,11.07,10.97,11.05,352100.0
2012-11-05 12:00:00,11.05,11.11,10.97,11.01,1028300.0,11.05,11.11,10.97,11.01,1028300.0
2012-11-05 12:10:00,11.01,11.04,10.98,10.99,260400.0,11.01,11.04,10.98,10.99,260400.0
2012-11-05 12:20:00,10.99,11.04,10.94,10.96,509600.0,10.99,11.04,10.94,10.96,509600.0
2012-11-05 12:30:00,10.96,10.99,10.94,10.98,187600.0,10.96,10.99,10.94,10.98,187600.0
2012-11-05 12:40:00,10.97,11.0,10.96,10.97,187600.0,10.97,11.0,10.96,10.97,187600.0
2012-11-05 12:50:00,10.99,11.02,10.97,11.02,181300.0,10.99,11.02,10.97,11.02,181300.0
2012-11-05 13:00:00,11.02,11.02,10.99,11.02,154000.0,11.02,11.02,10.99,11.02,154000.0
2012-11-05 13:10:00,11.02,11.06,11.0,11.03,291200.0,11.02,11.06,11.0,11.03,291200.0
2012-11-05 13:20:00,11.04,11.09,11.03,11.05,485100.0,11.04,11.09,11.03,11.05,485100.0
2012-11-05 13:30:00,11.06,11.09,11.04,11.07,279300.0,11.06,11.09,11.04,11.07,279300.0
2012-11-05 13:40:00,11.07,11.12,11.06,11.12,350700.0,11.07,11.12,11.06,11.12,350700.0
2012-11-05 13:50:00,11.12,11.14,11.11,11.13,339500.0,11.12,11.14,11.11,11.13,339500.0
2012-11-05 14:00:00,11.12,11.13,11.06,11.11,298900.0,11.12,11.13,11.06,11.11,298900.0
2012-11-05 14:10:00,11.11,11.15,11.08,11.12,557900.0,11.11,11.15,11.08,11.12,557900.0
2012-11-05 14:20:00,11.13,11.16,11.11,11.11,435400.0,11.13,11.16,11.11,11.11,435400.0
2012-11-05 14:30:00,11.11,11.13,11.09,11.13,253400.0,11.11,11.13,11.09,11.13,253400.0
2012-11-05 14:40:00,11.14,11.14,11.11,11.14,313600.0,11.14,11.14,11.11,11.14,313600.0
2012-11-05 14:50:00,11.14,11.18,11.13,11.17,555100.0,11.14,11.18,11.13,11.17,555100.0
2012-11-05 15:00:00,11.17,11.2,11.13,11.16,612500.0,11.17,11.2,11.13,11.16,612500.0
2012-11-05 15:10:00,11.16,11.2,11.14,11.18,419300.0,11.16,11.2,11.14,11.18,419300.0
2012-11-05 15:20:00,11.19,11.2,11.16,11.19,343700.0,11.19,11.2,11.16,11.19,343700.0
2012-11-05 15:30:00,11.19,11.25,11.17,11.25,1110900.0,11.19,11.25,11.17,11.25,1110900.0
2012-11-05 15:40:00,11.24,11.28,11.21,11.21,801500.0,11.24,11.28,11.21,11.21,801500.0
2012-11-05 15:50:00,11.21,11.21,11.17,11.18,1225700.0,11.21,11.21,11.17,11.18,1225700.0
2012-11-06 09:30:00,11.01,11.11,10.91,11.1,4732000.0,11.01,11.11,10.91,11.1,4732000.0
2012-11-06 09:40:00,11.1,11.1,11.0,11.01,813400.0,11.1,11.1,11.0,11.01,813400.0
2012-11-06 09:50:00,11.0,11.07,10.98,11.03,549500.0,11.0,11.07,10.98,11.03,549500.0
2012-11-06 10:00:00,11.03,11.03,10.89,10.91,1327200.0,11.03,11.03,10.89,10.91,1327200.0
2012-11-06 10:10:00,10.89,10.94,10.82,10.86,1623300.0,10.89,10.94,10.82,10.86,1623300.0
2012-11-06 10:20:00,10.86,10.97,10.86,10.94,889700.0,10.86,10.97,10.86,10.94,889700.0
2012-11-06 10:30:00,10.94,11.06,10.93,11.04,777700.0,10.94,11.06,10.93,11.04,777700.0
2012-11-06 10:40:00,11.05,11.06,10.98,10.98,508200.0,11.05,11.06,10.98,10.98,508200.0
2012-11-06 10:50:00,10.98,11.02,10.94,11.0,341600.0,10.98,11.02,10.94,11.0,341600.0
2012-11-06 11:00:00,11.0,11.01,10.97,10.98,166600.0,11.0,11.01,10.97,10.98,166600.0
2012-11-06 11:10:00,10.99,11.0,10.94,10.96,130900.0,10.99,11.0,10.94,10.96,130900.0
2012-11-06 11:20:00,10.96,10.96,10.91,10.95,406000.0,10.96,10.96,10.91,10.95,406000.0
2012-11-06 11:30:00,10.95,10.98,10.93,10.96,297500.0,10.95,10.98,10.93,10.96,297500.0
2012-11-06 11:40:00,10.96,11.0,10.95,10.99,505400.0,10.96,11.0,10.95,10.99,505400.0
2012-11-06 11:50:00,10.99,11.0,10.97,10.97,535500.0,10.99,11.0,10.97,10.97,535500.0
2012-11-06 12:00:00,10.98,10.98,10.89,10.92,921900.0,10.98,10.98,10.89,10.92,921900.0
2012-11-06 12:10:00,10.93,10.94,10.9,10.9,592900.0,10.93,10.94,10.9,10.9,592900.0
2012-11-06 12:20:00,10.9,10.91,10.89,10.9,415100.0,10.9,10.91,10.89,10.9,415100.0
2012-11-06 12:30:00,10.9,10.94,10.89,10.92,509600.0,10.9,10.94,10.89,10.92,509600.0
2012-11-06 12:40:00,10.92,11.0,10.92,10.99,729400.0,10.92,11.0,10.92,10.99,729400.0
2012-11-06 12:50:00,10.99,11.0,10.97,10.99,343000.0,10.99,11.0,10.97,10.99,343000.0
2012-11-06 13:00:00,10.99,11.06,10.99,11.03,679700.0,10.99,11.06,10.99,11.03,679700.0
2012-11-06 13:10:00,11.03,11.08,10.99,11.08,597100.0,11.03,11.08,10.99,11.08,597100.0
2012-11-06 13:20:00,11.08,11.42,11.08,11.41,3408300.0,11.08,11.42,11.08,11.41,3408300.0
2012-11-06 13:30:00,11.39,11.42,11.3,11.31,1641500.0,11.39,11.42,11.3,11.31,1641500.0
2012-11-06 13:40:00,11.31,11.36,11.24,11.26,1404200.0,11.31,11.36,11.24,11.26,1404200.0
2012-11-06 13:50:00,11.26,11.27,11.12,11.15,1313900.0,11.26,11.27,11.12,11.15,1313900.0
2012-11-06 14:00:00,11.16,11.21,11.06,11.07,1061900.0,11.16,11.21,11.06,11.07,1061900.0
2012-11-06 14:10:00,11.07,11.14,11.07,11.11,462700.0,11.07,11.14,11.07,11.11,462700.0
2012-11-06 14:20:00,11.11,11.12,11.07,11.07,484400.0,11.11,11.12,11.07,11.07,484400.0
2012-11-06 14:30:00,11.08,11.11,11.01,11.09,1076600.0,11.08,11.11,11.01,11.09,1076600.0
2012-11-06 14:40:00,11.09,11.09,11.02,11.02,370300.0,11.09,11.09,11.02,11.02,370300.0
2012-11-06 14:50:00,11.02,11.04,10.93,10.96,1460200.0,11.02,11.04,10.93,10.96,1460200.0
2012-11-06 15:00:00,10.96,11.03,10.95,10.97,601300.0,10.96,11.03,10.95,10.97,601300.0
2012-11-06 15:10:00,10.97,11.02,10.96,11.0,628600.0,10.97,11.02,10.96,11.0,628600.0
2012-11-06 15:20:00,11.0,11.0,10.9,10.96,1125600.0,11.0,11.0,10.9,10.96,1125600.0
2012-11-06 15:30:00,10.95,10.98,10.89,10.92,991200.0,10.95,10.98,10.89,10.92,991200.0
2012-11-06 15:40:00,10.92,10.97,10.92,10.95,751100.0,10.92,10.97,10.92,10.95,751100.0
2012-11-06 15:50:00,10.94,10.95,10.89,10.92,1981700.0,10.94,10.95,10.89,10.92,1981700.0
2012-11-07 09:30:00,10.92,11.23,10.92,11.14,3439800.0,10.92,11.23,10.92,11.14,3439800.0
2012-11-07 09:40:00,11.14,11.23,11.08,11.22,1911700.0,11.14,11.23,11.08,11.22,1911700.0
2012-11-07 09:50:00,11.22,11.31,11.16,11.28,1808800.0,11.22,11.31,11.16,11.28,1808800.0
2012-11-07 10:00:00,11.28,11.28,11.17,11.25,1145200.0,11.28,11.28,11.17,11.25,1145200.0
2012-11-07 10:10:00,11.25,11.28,11.21,11.24,1246700.0,11.25,11.28,11.21,11.24,1246700.0
2012-11-07 10:20:00,11.24,11.32,11.21,11.25,2032800.0,11.24,11.32,11.21,11.25,2032800.0
2012-11-07 10:30:00,11.25,11.31,11.25,11.29,1392300.0,11.25,11.31,11.25,11.29,1392300.0
2012-11-07 10:40:00,11.29,11.3,11.15,11.15,1420300.0,11.29,11.3,11.15,11.15,1420300.0
2012-11-07 10:50:00,11.15,11.17,11.0,11.02,1602300.0,11.15,11.17,11.0,11.02,1602300.0
2012-11-07 11:00:00,11.02,11.07,11.02,11.04,361900.0,11.02,11.07,11.02,11.04,361900.0
2012-11-07 11:10:00,11.05,11.06,10.97,11.0,429100.0,11.05,11.06,10.97,11.0,429100.0
2012-11-07 11:20:00,11.0,11.02,10.98,11.01,511000.0,11.0,11.02,10.98,11.01,511000.0
2012-11-07 11:30:00,11.01,11.02,10.96,10.99,524300.0,11.01,11.02,10.96,10.99,524300.0
2012-11-07 11:40:00,10.99,11.19,10.99,11.16,1299900.0,10.99,11.19,10.99,11.16,1299900.0
2012-11-07 11:50:00,11.16,11.18,11.09,11.12,688100.0,11.16,11.18,11.09,11.12,688100.0
2012-11-07 12:00:00,11.12,11.13,11.04,11.04,609000.0,11.12,11.13,11.04,11.04,609000.0
2012-11-07 12:10:00,11.05,11.14,11.05,11.11,459200.0,11.05,11.14,11.05,11.11,459200.0
2012-11-07 12:20:00,11.11,11.12,11.06,11.09,233800.0,11.11,11.12,11.06,11.09,233800.0
2012-11-07 12:30:00,11.08,11.13,11.08,11.13,324100.0,11.08,11.13,11.08,11.13,324100.0
2012-11-07 12:40:00,11.13,11.13,11.1,11.11,194600.0,11.13,11.13,11.1,11.11,194600.0
2012-11-07 12:50:00,11.12,11.13,11.07,11.09,210700.0,11.12,11.13,11.07,11.09,210700.0
2012-11-07 13:00:00,11.09,11.11,11.04,11.1,425600.0,11.09,11.11,11.04,11.1,425600.0
2012-11-07 13:10:00,11.1,11.11,11.08,11.08,199500.0,11.1,11.11,11.08,11.08,199500.0
2012-11-07 13:20:00,11.09,11.11,11.06,11.06,217700.0,11.09,11.11,11.06,11.06,217700.0
2012-11-07 13:30:00,11.06,11.07,11.04,11.06,370300.0,11.06,11.07,11.04,11.06,370300.0
2012-11-07 13:40:00,11.06,11.09,11.05,11.06,259000.0,11.06,11.09,11.05,11.06,259000.0
2012-11-07 13:50:00,11.06,11.1,11.06,11.08,274400.0,11.06,11.1,11.06,11.08,274400.0
2012-11-07 14:00:00,11.08,11.1,11.08,11.08,305900.0,11.08,11.1,11.08,11.08,305900.0
2012-11-07 14:10:00,11.09,11.11,11.08,11.11,320600.0,11.09,11.11,11.08,11.11,320600.0
2012-11-07 14:20:00,11.11,11.11,11.09,11.1,326200.0,11.11,11.11,11.09,11.1,326200.0
2012-11-07 14:30:00,11.1,11.11,11.1,11.1,362600.0,11.1,11.11,11.1,11.1,362600.0
2012-11-07 14:40:00,11.11,11.19,11.1,11.18,704900.0,11.11,11.19,11.1,11.18,704900.0
2012-11-07 14:50:00,11.19,11.2,11.14,11.18,551600.0,11.19,11.2,11.14,11.18,551600.0
2012-11-07 15:00:00,11.18,11.18,11.12,11.15,321300.0,11.18,11.18,11.12,11.15,321300.0
2012-11-07 15:10:00,11.16,11.18,11.13,11.16,338100.0,11.16,11.18,11.13,11.16,338100.0
2012-11-07 15:20:00,11.16,11.21,11.15,11.17,564900.0,11.16,11.21,11.15,11.17,564900.0
2012-11-07 15:30:00,11.18,11.19,11.14,11.15,578200.0,11.18,11.19,11.14,11.15,578200.0
2012-11-07 15:40:00,11.15,11.15,11.1,11.11,770700.0,11.15,11.15,11.1,11.11,770700.0
2012-11-07 15:50:00,11.11,11.13,11.1,11.11,1196300.0,11.11,11.13,11.1,11.11,1196300.0
2012-11-08 09:30:00,11.16,11.26,11.14,11.2,1395800.0,11.16,11.26,11.14,11.2,1395800.0
2012-11-08 09:40:00,11.2,11.41,11.19,11.32,2976400.0,11.2,11.41,11.19,11.32,2976400.0
2012-11-08 09:50:00,11.31,11.48,11.31,11.4,3866100.0,11.31,11.48,11.31,11.4,3866100.0
2012-11-08 10:00:00,11.41,11.45,11.33,11.41,1607200.0,11.41,11.45,11.33,11.41,1607200.0
2012-11-08 10:10:00,11.41,11.42,11.39,11.4,673400.0,11.41,11.42,11.39,11.4,673400.0
2012-11-08 10:20:00,11.39,11.4,11.2,11.21,1683500.0,11.39,11.4,11.2,11.21,1683500.0
2012-11-08 10:30:00,11.22,11.28,11.18,11.27,1033900.0,11.22,11.28,11.18,11.27,1033900.0
2012-11-08 10:40:00,11.27,11.33,11.25,11.26,576100.0,11.27,11.33,11.25,11.26,576100.0
2012-11-08 10:50:00,11.26,11.29,11.25,11.27,385700.0,11.26,11.29,11.25,11.27,385700.0
2012-11-08 11:00:00,11.27,11.29,11.25,11.27,330400.0,11.27,11.29,11.25,11.27,330400.0
2012-11-08 11:10:00,11.27,11.28,11.19,11.23,331800.0,11.27,11.28,11.19,11.23,331800.0
2012-11-08 11:20:00,11.22,11.22,11.16,11.2,543900.0,11.22,11.22,11.16,11.2,543900.0
2012-11-08 11:30:00,11.2,11.24,11.2,11.23,276500.0,11.2,11.24,11.2,11.23,276500.0
2012-11-08 11:40:00,11.23,11.23,11.2,11.2,249900.0,11.23,11.23,11.2,11.2,249900.0
2012-11-08 11:50:00,11.2,11.24,11.16,11.16,882000.0,11.2,11.24,11.16,11.16,882000.0
2012-11-08 12:00:00,11.16,11.16,11.06,11.1,1631700.0,11.16,11.16,11.06,11.1,1631700.0
2012-11-08 12:10:00,11.1,11.11,11.0,11.05,939400.0,11.1,11.11,11.0,11.05,939400.0
2012-11-08 12:20:00,11.06,11.08,11.04,11.07,358400.0,11.06,11.08,11.04,11.07,358400.0
2012-11-08 12:30:00,11.07,11.08,11.03,11.05,384300.0,11.07,11.08,11.03,11.05,384300.0
2012-11-08 12:40:00,11.04,11.04,11.01,11.01,671300.0,11.04,11.04,11.01,11.01,671300.0
2012-11-08 12:50:00,11.01,11.02,10.95,10.98,958300.0,11.01,11.02,10.95,10.98,958300.0
2012-11-08 13:00:00,10.98,11.04,10.96,11.04,615300.0,10.98,11.04,10.96,11.04,615300.0
2012-11-08 13:10:00,11.03,11.09,11.0,11.02,840000.0,11.03,11.09,11.0,11.02,840000.0
2012-11-08 13:20:00,11.03,11.06,11.0,11.02,452200.0,11.03,11.06,11.0,11.02,452200.0
2012-11-08 13:30:00,11.02,11.04,11.0,11.02,294700.0,11.02,11.04,11.0,11.02,294700.0
2012-11-08 13:40:00,11.02,11.06,11.02,11.05,362600.0,11.02,11.06,11.02,11.05,362600.0
2012-11-08 13:50:00,11.06,11.06,11.02,11.04,355600.0,11.06,11.06,11.02,11.04,355600.0
2012-11-08 14:00:00,11.04,11.05,11.0,11.01,339500.0,11.04,11.05,11.0,11.01,339500.0
2012-11-08 14:10:00,11.01,11.01,10.98,10.98,361200.0,11.01,11.01,10.98,10.98,361200.0
2012-11-08 14:20:00,10.99,11.0,10.9,10.91,1008000.0,10.99,11.0,10.9,10.91,1008000.0
2012-11-08 14:30:00,10.91,10.92,10.87,10.87,852600.0,10.91,10.92,10.87,10.87,852600.0
2012-11-08 14:40:00,10.87,10.93,10.86,10.93,562100.0,10.87,10.93,10.86,10.93,562100.0
2012-11-08 14:50:00,10.92,10.96,10.92,10.93,298200.0,10.92,10.96,10.92,10.93,298200.0
2012-11-08 15:00:00,10.93,10.95,10.93,10.94,215600.0,10.93,10.95,10.93,10.94,215600.0
2012-11-08 15:10:00,10.95,10.96,10.9,10.92,392000.0,10.95,10.96,10.9,10.92,392000.0
2012-11-08 15:20:00,10.92,10.96,10.92,10.94,181300.0,10.92,10.96,10.92,10.94,181300.0
2012-11-08 15:30:00,10.94,10.95,10.88,10.9,700700.0,10.94,10.95,10.88,10.9,700700.0
2012-11-08 15:40:00,10.91,10.91,10.83,10.89,955500.0,10.91,10.91,10.83,10.89,955500.0
2012-11-08 15:50:00,10.89,10.89,10.84,10.86,1714300.0,10.89,10.89,10.84,10.86,1714300.0
2012-11-09 09:30:00,10.9,11.13,10.87,11.07,1741600.0,10.9,11.13,10.87,11.07,1741600.0
2012-11-09 09:40:00,11.06,11.19,10.97,11.06,1586200.0,11.06,11.19,10.97,11.06,1586200.0
2012-11-09 09:50:00,11.06,11.18,11.02,11.13,1139600.0,11.06,11.18,11.02,11.13,1139600.0
2012-11-09 10:00:00,11.13,11.15,11.07,11.13,618100.0,11.13,11.15,11.07,11.13,618100.0
2012-11-09 10:10:00,11.13,11.13,11.06,11.11,611800.0,11.13,11.13,11.06,11.11,611800.0
2012-11-09 10:20:00,11.1,11.11,11.04,11.08,788200.0,11.1,11.11,11.04,11.08,788200.0
2012-11-09 10:30:00,11.08,11.16,11.08,11.11,625800.0,11.08,11.16,11.08,11.11,625800.0
2012-11-09 10:40:00,11.11,11.18,11.11,11.18,569800.0,11.11,11.18,11.11,11.18,569800.0
2012-11-09 10:50:00,11.18,11.27,11.16,11.2,1591800.0,11.18,11.27,11.16,11.2,1591800.0
2012-11-09 11:00:00,11.2,11.26,11.18,11.25,585900.0,11.2,11.26,11.18,11.25,585900.0
2012-11-09 11:10:00,11.25,11.25,11.16,11.2,627900.0,11.25,11.25,11.16,11.2,627900.0
2012-11-09 11:20:00,11.2,11.21,11.06,11.07,666400.0,11.2,11.21,11.06,11.07,666400.0
2012-11-09 11:30:00,11.06,11.1,11.05,11.09,412300.0,11.06,11.1,11.05,11.09,412300.0
2012-11-09 11:40:00,11.09,11.13,11.07,11.12,337400.0,11.09,11.13,11.07,11.12,337400.0
2012-11-09 11:50:00,11.12,11.12,11.05,11.08,345100.0,11.12,11.12,11.05,11.08,345100.0
2012-11-09 12:00:00,11.09,11.09,11.04,11.05,366800.0,11.09,11.09,11.04,11.05,366800.0
2012-11-09 12:10:00,11.06,11.07,11.02,11.04,289100.0,11.06,11.07,11.02,11.04,289100.0
2012-11-09 12:20:00,11.04,11.1,11.03,11.04,499100.0,11.04,11.1,11.03,11.04,499100.0
2012-11-09 12:30:00,11.04,11.08,11.02,11.05,303100.0,11.04,11.08,11.02,11.05,303100.0
2012-11-09 12:40:00,11.04,11.06,11.03,11.06,310800.0,11.04,11.06,11.03,11.06,310800.0
2012-11-09 12:50:00,11.06,11.06,11.02,11.02,245000.0,11.06,11.06,11.02,11.02,245000.0
2012-11-09 13:00:00,11.02,11.06,11.02,11.05,205100.0,11.02,11.06,11.02,11.05,205100.0
2012-11-09 13:10:00,11.05,11.1,11.03,11.07,317800.0,11.05,11.1,11.03,11.07,317800.0
2012-11-09 13:20:00,11.07,11.09,11.06,11.06,367500.0,11.07,11.09,11.06,11.06,367500.0
2012-11-09 13:30:00,11.06,11.1,11.04,11.05,458500.0,11.06,11.1,11.04,11.05,458500.0
2012-11-09 13:40:00,11.05,11.06,11.03,11.04,141400.0,11.05,11.06,11.03,11.04,141400.0
2012-11-09 13:50:00,11.04,11.08,11.04,11.08,252000.0,11.04,11.08,11.04,11.08,252000.0
2012-11-09 14:00:00,11.08,11.09,11.06,11.07,234500.0,11.08,11.09,11.06,11.07,234500.0
2012-11-09 14:10:00,11.07,11.14,11.06,11.13,394100.0,11.07,11.14,11.06,11.13,394100.0
2012-11-09 14:20:00,11.13,11.16,11.1,11.15,378700.0,11.13,11.16,11.1,11.15,378700.0
2012-11-09 14:30:00,11.15,11.18,11.13,11.15,294000.0,11.15,11.18,11.13,11.15,294000.0
2012-11-09 14:40:00,11.15,11.18,11.11,11.12,297500.0,11.15,11.18,11.11,11.12,297500.0
2012-11-09 14:50:00,11.12,11.14,11.11,11.12,130200.0,11.12,11.14,11.11,11.12,130200.0
2012-11-09 15:00:00,11.12,11.12,11.09,11.11,248500.0,11.12,11.12,11.09,11.11,248500.0
2012-11-09 15:10:00,11.1,11.12,11.08,11.09,283500.0,11.1,11.12,11.08,11.09,283500.0
2012-11-09 15:20:00,11.09,11.11,11.09,11.11,206500.0,11.09,11.11,11.09,11.11,206500.0
2012-11-09 15:30:00,11.1,11.14,11.1,11.11,411600.0,11.1,11.14,11.1,11.11,411600.0
2012-11-09 15:40:00,11.11,11.12,11.09,11.11,879900.0,11.11,11.12,11.09,11.11,879900.0
2012-11-09 15:50:00,11.1,11.17,11.09,11.14,1533000.0,11.1,11.17,11.09,11.14,1533000.0
2012-11-12 09:30:00,11.29,11.47,11.17,11.41,3280900.0,11.29,11.47,11.17,11.41,3280900.0
2012-11-12 09:40:00,11.42,11.44,11.32,11.37,1540700.0,11.42,11.44,11.32,11.37,1540700.0
2012-11-12 09:50:00,11.36,11.39,11.26,11.38,1008000.0,11.36,11.39,11.26,11.38,1008000.0
2012-11-12 10:00:00,11.38,11.41,11.34,11.39,526400.0,11.38,11.41,11.34,11.39,526400.0
2012-11-12 10:10:00,11.39,11.42,11.29,11.29,730800.0,11.39,11.42,11.29,11.29,730800.0
2012-11-12 10:20:00,11.31,11.32,11.19,11.31,966700.0,11.31,11.32,11.19,11.31,966700.0
2012-11-12 10:30:00,11.31,11.36,11.3,11.31,397600.0,11.31,11.36,11.3,11.31,397600.0
2012-11-12 10:40:00,11.3,11.36,11.23,11.25,310100.0,11.3,11.36,11.23,11.25,310100.0
2012-11-12 10:50:00,11.25,11.3,11.25,11.28,506100.0,11.25,11.3,11.25,11.28,506100.0
2012-11-12 11:00:00,11.27,11.3,11.22,11.22,397600.0,11.27,11.3,11.22,11.22,397600.0
2012-11-12 11:10:00,11.22,11.25,11.21,11.24,257600.0,11.22,11.25,11.21,11.24,257600.0
2012-11-12 11:20:00,11.24,11.31,11.24,11.3,351400.0,11.24,11.31,11.24,11.3,351400.0
2012-11-12 11:30:00,11.3,11.3,11.24,11.24,331100.0,11.3,11.3,11.24,11.24,331100.0
2012-11-12 11:40:00,11.24,11.25,11.22,11.25,194600.0,11.24,11.25,11.22,11.25,194600.0
2012-11-12 11:50:00,11.25,11.26,11.19,11.22,216300.0,11.25,11.26,11.19,11.22,216300.0
2012-11-12 12:00:00,11.22,11.25,11.22,11.24,250600.0,11.22,11.25,11.22,11.24,250600.0
2012-11-12 12:10:00,11.24,11.26,11.23,11.24,280000.0,11.24,11.26,11.23,11.24,280000.0
2012-11-12 12:20:00,11.25,11.29,11.25,11.29,211400.0,11.25,11.29,11.25,11.29,211400.0
2012-11-12 12:30:00,11.29,11.29,11.25,11.26,341600.0,11.29,11.29,11.25,11.26,341600.0
2012-11-12 12:40:00,11.26,11.29,11.26,11.28,325500.0,11.26,11.29,11.26,11.28,325500.0
2012-11-12 12:50:00,11.28,11.29,11.24,11.27,322000.0,11.28,11.29,11.24,11.27,322000.0
2012-11-12 13:00:00,11.27,11.28,11.25,11.25,254800.0,11.27,11.28,11.25,11.25,254800.0
2012-11-12 13:10:00,11.25,11.26,11.21,11.21,259700.0,11.25,11.26,11.21,11.21,259700.0
2012-11-12 13:20:00,11.21,11.26,11.21,11.25,402500.0,11.21,11.26,11.21,11.25,402500.0
2012-11-12 13:30:00,11.26,11.26,11.19,11.21,210700.0,11.26,11.26,11.19,11.21,210700.0
2012-11-12 13:40:00,11.21,11.22,11.18,11.19,224700.0,11.21,11.22,11.18,11.19,224700.0
2012-11-12 13:50:00,11.2,11.25,11.2,11.24,213500.0,11.2,11.25,11.2,11.24,213500.0
2012-11-12 14:00:00,11.24,11.25,11.21,11.24,95900.0,11.24,11.25,11.21,11.24,95900.0
2012-11-12 14:10:00,11.25,11.25,11.22,11.23,120400.0,11.25,11.25,11.22,11.23,120400.0
2012-11-12 14:20:00,11.23,11.25,11.2,11.23,311500.0,11.23,11.25,11.2,11.23,311500.0
2012-11-12 14:30:00,11.23,11.24,11.18,11.19,212100.0,11.23,11.24,11.18,11.19,212100.0
2012-11-12 14:40:00,11.18,11.21,11.14,11.2,349300.0,11.18,11.21,11.14,11.2,349300.0
2012-11-12 14:50:00,11.2,11.22,11.19,11.2,135800.0,11.2,11.22,11.19,11.2,135800.0
2012-11-12 15:00:00,11.2,11.21,11.15,11.16,287000.0,11.2,11.21,11.15,11.16,287000.0
2012-11-12 15:10:00,11.16,11.18,11.15,11.16,231000.0,11.16,11.18,11.15,11.16,231000.0
2012-11-12 15:20:00,11.16,11.19,11.16,11.19,191100.0,11.16,11.19,11.16,11.19,191100.0
2012-11-12 15:30:00,11.18,11.21,11.18,11.19,320600.0,11.18,11.21,11.18,11.19,320600.0
2012-11-12 15:40:00,11.18,11.21,11.18,11.19,319900.0,11.18,11.21,11.18,11.19,319900.0
2012-11-12 15:50:00,11.19,11.2,11.15,11.17,700700.0,11.19,11.2,11.15,11.17,700700.0
2012-11-13 09:30:00,11.12,11.2,11.05,11.2,824600.0,11.12,11.2,11.05,11.2,824600.0
2012-11-13 09:40:00,11.17,11.24,11.16,11.22,762300.0,11.17,11.24,11.16,11.22,762300.0
2012-11-13 09:50:00,11.21,11.26,11.16,11.23,452200.0,11.21,11.26,11.16,11.23,452200.0
2012-11-13 10:00:00,11.24,11.28,11.17,11.2,413700.0,11.24,11.28,11.17,11.2,413700.0
2012-11-13 10:10:00,11.2,11.25,11.13,11.14,560700.0,11.2,11.25,11.13,11.14,560700.0
2012-11-13 10:20:00,11.15,11.17,11.09,11.14,351400.0,11.15,11.17,11.09,11.14,351400.0
2012-11-13 10:30:00,11.13,11.17,11.1,11.1,198800.0,11.13,11.17,11.1,11.1,198800.0
2012-11-13 10:40:00,11.11,11.14,11.09,11.13,226100.0,11.11,11.14,11.09,11.13,226100.0
2012-11-13 10:50:00,11.13,11.39,11.12,11.36,1973300.0,11.13,11.39,11.12,11.36,1973300.0
2012-11-13 11:00:00,11.36,11.42,11.3,11.39,2241400.0,11.36,11.42,11.3,11.39,2241400.0
2012-11-13 11:10:00,11.4,11.54,11.39,11.52,3721200.0,11.4,11.54,11.39,11.52,3721200.0
2012-11-13 11:20:00,11.53,11.56,11.41,11.41,1654800.0,11.53,11.56,11.41,11.41,1654800.0
2012-11-13 11:30:00,11.42,11.45,11.33,11.38,988400.0,11.42,11.45,11.33,11.38,988400.0
2012-11-13 11:40:00,11.38,11.47,11.35,11.42,568400.0,11.38,11.47,11.35,11.42,568400.0
2012-11-13 11:50:00,11.42,11.49,11.41,11.48,357000.0,11.42,11.49,11.41,11.48,357000.0
2012-11-13 12:00:00,11.48,11.51,11.4,11.42,410900.0,11.48,11.51,11.4,11.42,410900.0
2012-11-13 12:10:00,11.43,11.48,11.43,11.47,197400.0,11.43,11.48,11.43,11.47,197400.0
2012-11-13 12:20:00,11.48,11.48,11.43,11.46,228200.0,11.48,11.48,11.43,11.46,228200.0
2012-11-13 12:30:00,11.45,11.48,11.43,11.46,261800.0,11.45,11.48,11.43,11.46,261800.0
2012-11-13 12:40:00,11.47,11.51,11.45,11.5,429800.0,11.47,11.51,11.45,11.5,429800.0
2012-11-13 12:50:00,11.49,11.55,11.48,11.53,751800.0,11.49,11.55,11.48,11.53,751800.0
2012-11-13 13:00:00,11.53,11.53,11.44,11.46,322000.0,11.53,11.53,11.44,11.46,322000.0
2012-11-13 13:10:00,11.45,11.52,11.45,11.49,265300.0,11.45,11.52,11.45,11.49,265300.0
2012-11-13 13:20:00,11.49,11.49,11.34,11.39,1134000.0,11.49,11.49,11.34,11.39,1134000.0
2012-11-13 13:30:00,11.39,11.41,11.35,11.35,348600.0,11.39,11.41,11.35,11.35,348600.0
2012-11-13 13:40:00,11.36,11.42,11.35,11.42,280700.0,11.36,11.42,11.35,11.42,280700.0
2012-11-13 13:50:00,11.42,11.45,11.41,11.44,280000.0,11.42,11.45,11.41,11.44,280000.0
2012-11-13 14:00:00,11.43,11.48,11.43,11.47,338800.0,11.43,11.48,11.43,11.47,338800.0
2012-11-13 14:10:00,11.46,11.47,11.39,11.39,267400.0,11.46,11.47,11.39,11.39,267400.0
2012-11-13 14:20:00,11.39,11.42,11.39,11.42,203700.0,11.39,11.42,11.39,11.42,203700.0
2012-11-13 14:30:00,11.42,11.43,11.4,11.42,212100.0,11.42,11.43,11.4,11.42,212100.0
2012-11-13 14:40:00,11.42,11.43,11.4,11.4,288400.0,11.42,11.43,11.4,11.4,288400.0
2012-11-13 14:50:00,11.4,11.44,11.37,11.4,455000.0,11.4,11.44,11.37,11.4,455000.0
2012-11-13 15:00:00,11.4,11.45,11.39,11.43,433300.0,11.4,11.45,11.39,11.43,433300.0
2012-11-13 15:10:00,11.43,11.44,11.39,11.42,431900.0,11.43,11.44,11.39,11.42,431900.0
2012-11-13 15:20:00,11.42,11.43,11.36,11.4,391300.0,11.42,11.43,11.36,11.4,391300.0
2012-11-13 15:30:00,11.4,11.43,11.4,11.41,401800.0,11.4,11.43,11.4,11.41,401800.0
2012-11-13 15:40:00,11.41,11.43,11.38,11.4,420000.0,11.41,11.43,11.38,11.4,420000.0
2012-11-13 15:50:00,11.4,11.4,11.36,11.38,1291500.0,11.4,11.4,11.36,11.38,1291500.0
2012-11-14 09:30:00,11.43,11.49,11.25,11.41,1995700.0,11.43,11.49,11.25,11.41,1995700.0
2012-11-14 09:40:00,11.4,11.44,11.32,11.38,824600.0,11.4,11.44,11.32,11.38,824600.0
2012-11-14 09:50:00,11.38,11.45,11.37,11.42,771400.0,11.38,11.45,11.37,11.42,771400.0
2012-11-14 10:00:00,11.42,11.57,11.42,11.51,1672300.0,11.42,11.57,11.42,11.51,1672300.0
2012-11-14 10:10:00,11.51,11.58,11.49,11.54,1743000.0,11.51,11.58,11.49,11.54,1743000.0
2012-11-14 10:20:00,11.54,11.6,11.41,11.46,1523200.0,11.54,11.6,11.41,11.46,1523200.0
2012-11-14 10:30:00,11.46,11.56,11.46,11.48,750400.0,11.46,11.56,11.46,11.48,750400.0
2012-11-14 10:40:00,11.47,11.49,11.39,11.42,863800.0,11.47,11.49,11.39,11.42,863800.0
2012-11-14 10:50:00,11.42,11.46,11.38,11.39,733600.0,11.42,11.46,11.38,11.39,733600.0
2012-11-14 11:00:00,11.4,11.4,11.32,11.38,705600.0,11.4,11.4,11.32,11.38,705600.0
2012-11-14 11:10:00,11.38,11.39,11.35,11.36,260400.0,11.38,11.39,11.35,11.36,260400.0
2012-11-14 11:20:00,11.36,11.45,11.35,11.45,605500.0,11.36,11.45,11.35,11.45,605500.0
2012-11-14 11:30:00,11.44,11.46,11.41,11.46,372400.0,11.44,11.46,11.41,11.46,372400.0
2012-11-14 11:40:00,11.46,11.48,11.42,11.47,372400.0,11.46,11.48,11.42,11.47,372400.0
2012-11-14 11:50:00,11.46,11.46,11.43,11.45,233100.0,11.46,11.46,11.43,11.45,233100.0
2012-11-14 12:00:00,11.44,11.48,11.44,11.47,254100.0,11.44,11.48,11.44,11.47,254100.0
2012-11-14 12:10:00,11.48,11.53,11.47,11.51,443800.0,11.48,11.53,11.47,11.51,443800.0
2012-11-14 12:20:00,11.5,11.51,11.45,11.51,310800.0,11.5,11.51,11.45,11.51,310800.0
2012-11-14 12:30:00,11.5,11.5,11.47,11.48,142800.0,11.5,11.5,11.47,11.48,142800.0
2012-11-14 12:40:00,11.49,11.55,11.47,11.54,753200.0,11.49,11.55,11.47,11.54,753200.0
2012-11-14 12:50:00,11.54,11.61,11.54,11.56,765800.0,11.54,11.61,11.54,11.56,765800.0
2012-11-14 13:00:00,11.57,11.61,11.5,11.52,811300.0,11.57,11.61,11.5,11.52,811300.0
2012-11-14 13:10:00,11.51,11.54,11.51,11.52,277200.0,11.51,11.54,11.51,11.52,277200.0
2012-11-14 13:20:00,11.51,11.56,11.5,11.54,657300.0,11.51,11.56,11.5,11.54,657300.0
2012-11-14 13:30:00,11.54,11.62,11.54,11.59,941500.0,11.54,11.62,11.54,11.59,941500.0
2012-11-14 13:40:00,11.58,11.58,11.5,11.53,380100.0,11.58,11.58,11.5,11.53,380100.0
2012-11-14 13:50:00,11.53,11.59,11.52,11.58,333200.0,11.53,11.59,11.52,11.58,333200.0
2012-11-14 14:00:00,11.58,11.59,11.52,11.54,382900.0,11.58,11.59,11.52,11.54,382900.0
2012-11-14 14:10:00,11.54,11.55,11.48,11.52,392700.0,11.54,11.55,11.48,11.52,392700.0
2012-11-14 14:20:00,11.51,11.52,11.44,11.46,480900.0,11.51,11.52,11.44,11.46,480900.0
2012-11-14 14:30:00,11.46,11.49,11.44,11.47,226800.0,11.46,11.49,11.44,11.47,226800.0
2012-11-14 14:40:00,11.47,11.51,11.43,11.49,296100.0,11.47,11.51,11.43,11.49,296100.0
2012-11-14 14:50:00,11.49,11.51,11.47,11.49,348600.0,11.49,11.51,11.47,11.49,348600.0
2012-11-14 15:00:00,11.49,11.5,11.44,11.45,431900.0,11.49,11.5,11.44,11.45,431900.0
2012-11-14 15:10:00,11.46,11.48,11.44,11.45,445200.0,11.46,11.48,11.44,11.45,445200.0
2012-11-14 15:20:00,11.44,11.46,11.41,11.42,681100.0,11.44,11.46,11.41,11.42,681100.0
2012-11-14 15:30:00,11.43,11.45,11.4,11.43,356300.0,11.43,11.45,11.4,11.43,356300.0
2012-11-14 15:40:00,11.43,11.45,11.36,11.39,646800.0,11.43,11.45,11.36,11.39,646800.0
2012-11-14 15:50:00,11.38,11.41,11.38,11.4,1211000.0,11.38,11.41,11.38,11.4,1211000.0
2012-11-15 09:30:00,11.44,11.46,11.36,11.46,852600.0,11.44,11.46,11.36,11.46,852600.0
2012-11-15 09:40:00,11.45,11.56,11.44,11.47,1164100.0,11.45,11.56,11.44,11.47,1164100.0
2012-11-15 09:50:00,11.47,11.49,11.39,11.46,422800.0,11.47,11.49,11.39,11.46,422800.0
2012-11-15 10:00:00,11.44,11.49,11.41,11.44,728700.0,11.44,11.49,11.41,11.44,728700.0
2012-11-15 10:10:00,11.44,11.5,11.43,11.49,675500.0,11.44,11.5,11.43,11.49,675500.0
2012-11-15 10:20:00,11.49,11.5,11.45,11.45,246400.0,11.49,11.5,11.45,11.45,246400.0
2012-11-15 10:30:00,11.44,11.49,11.43,11.45,304500.0,11.44,11.49,11.43,11.45,304500.0
2012-11-15 10:40:00,11.45,11.47,11.44,11.45,340200.0,11.45,11.47,11.44,11.45,340200.0
2012-11-15 10:50:00,11.45,11.47,11.4,11.41,506100.0,11.45,11.47,11.4,11.41,506100.0
2012-11-15 11:00:00,11.41,11.46,11.41,11.42,242900.0,11.41,11.46,11.41,11.42,242900.0
2012-11-15 11:10:00,11.42,11.44,11.38,11.38,640500.0,11.42,11.44,11.38,11.38,640500.0
2012-11-15 11:20:00,11.39,11.42,11.37,11.39,396900.0,11.39,11.42,11.37,11.39,396900.0
2012-11-15 11:30:00,11.4,11.47,11.4,11.47,275100.0,11.4,11.47,11.4,11.47,275100.0
2012-11-15 11:40:00,11.47,11.5,11.44,11.47,350700.0,11.47,11.5,11.44,11.47,350700.0
2012-11-15 11:50:00,11.48,11.49,11.44,11.46,208600.0,11.48,11.49,11.44,11.46,208600.0
2012-11-15 12:00:00,11.46,11.46,11.44,11.45,184100.0,11.46,11.46,11.44,11.45,184100.0
2012-11-15 12:10:00,11.45,11.46,11.45,11.46,154700.0,11.45,11.46,11.45,11.46,154700.0
2012-11-15 12:20:00,11.46,11.46,11.43,11.46,170800.0,11.46,11.46,11.43,11.46,170800.0
2012-11-15 12:30:00,11.45,11.47,11.45,11.46,245700.0,11.45,11.47,11.45,11.46,245700.0
2012-11-15 12:40:00,11.46,11.46,11.42,11.44,112700.0,11.46,11.46,11.42,11.44,112700.0
2012-11-15 12:50:00,11.43,11.45,11.42,11.42,130900.0,11.43,11.45,11.42,11.42,130900.0
2012-11-15 13:00:00,11.42,11.44,11.4,11.41,130900.0,11.42,11.44,11.4,11.41,130900.0
2012-11-15 13:10:00,11.41,11.42,11.4,11.41,94500.0,11.41,11.42,11.4,11.41,94500.0
2012-11-15 13:20:00,11.42,11.43,11.41,11.43,189000.0,11.42,11.43,11.41,11.43,189000.0
2012-11-15 13:30:00,11.43,11.44,11.42,11.43,334600.0,11.43,11.44,11.42,11.43,334600.0
2012-11-15 13:40:00,11.43,11.46,11.42,11.46,173600.0,11.43,11.46,11.42,11.46,173600.0
2012-11-15 13:50:00,11.46,11.46,11.44,11.45,197400.0,11.46,11.46,11.44,11.45,197400.0
2012-11-15 14:00:00,11.45,11.46,11.43,11.46,182000.0,11.45,11.46,11.43,11.46,182000.0
2012-11-15 14:10:00,11.46,11.46,11.45,11.45,177100.0,11.46,11.46,11.45,11.45,177100.0
2012-11-15 14:20:00,11.45,11.47,11.44,11.46,181300.0,11.45,11.47,11.44,11.46,181300.0
2012-11-15 14:30:00,11.46,11.48,11.45,11.47,218400.0,11.46,11.48,11.45,11.47,218400.0
2012-11-15 14:40:00,11.47,11.5,11.45,11.46,350000.0,11.47,11.5,11.45,11.46,350000.0
2012-11-15 14:50:00,11.46,11.51,11.46,11.49,217000.0,11.46,11.51,11.46,11.49,217000.0
2012-11-15 15:00:00,11.48,11.5,11.43,11.46,406700.0,11.48,11.5,11.43,11.46,406700.0
2012-11-15 15:10:00,11.46,11.49,11.46,11.49,321300.0,11.46,11.49,11.46,11.49,321300.0
2012-11-15 15:20:00,11.49,11.52,11.48,11.51,294000.0,11.49,11.52,11.48,11.51,294000.0
2012-11-15 15:30:00,11.51,11.64,11.5,11.64,1171800.0,11.51,11.64,11.5,11.64,1171800.0
2012-11-15 15:40:00,11.64,11.7,11.63,11.65,1625400.0,11.64,11.7,11.63,11.65,1625400.0
2012-11-15 15:50:00,11.65,11.67,11.61,11.64,1611400.0,11.65,11.67,11.61,11.64,1611400.0
2012-11-16 09:30:00,11.61,11.84,11.54,11.8,2060800.0,11.61,11.84,11.54,11.8,2060800.0
2012-11-16 09:40:00,11.81,11.87,11.77,11.81,1942500.0,11.81,11.87,11.77,11.81,1942500.0
2012-11-16 09:50:00,11.79,11.86,11.78,11.81,1008700.0,11.79,11.86,11.78,11.81,1008700.0
2012-11-16 10:00:00,11.8,11.84,11.79,11.83,739200.0,11.8,11.84,11.79,11.83,739200.0
2012-11-16 10:10:00,11.83,11.84,11.79,11.81,767200.0,11.83,11.84,11.79,11.81,767200.0
2012-11-16 10:20:00,11.81,11.83,11.8,11.81,438900.0,11.81,11.83,11.8,11.81,438900.0
2012-11-16 10:30:00,11.81,11.82,11.7,11.73,1315300.0,11.81,11.82,11.7,11.73,1315300.0
2012-11-16 10:40:00,11.73,11.74,11.71,11.73,446600.0,11.73,11.74,11.71,11.73,446600.0
2012-11-16 10:50:00,11.74,11.74,11.66,11.67,737800.0,11.74,11.74,11.66,11.67,737800.0
2012-11-16 11:00:00,11.67,11.69,11.58,11.59,581000.0,11.67,11.69,11.58,11.59,581000.0
2012-11-16 11:10:00,11.59,11.63,11.57,11.59,499800.0,11.59,11.63,11.57,11.59,499800.0
2012-11-16 11:20:00,11.58,11.59,11.51,11.54,803600.0,11.58,11.59,11.51,11.54,803600.0
2012-11-16 11:30:00,11.53,11.58,11.47,11.56,538300.0,11.53,11.58,11.47,11.56,538300.0
2012-11-16 11:40:00,11.57,11.63,11.55,11.6,452200.0,11.57,11.63,11.55,11.6,452200.0
2012-11-16 11:50:00,11.6,11.69,11.58,11.69,562800.0,11.6,11.69,11.58,11.69,562800.0
2012-11-16 12:00:00,11.69,11.83,11.68,11.77,1557500.0,11.69,11.83,11.68,11.77,1557500.0
2012-11-16 12:10:00,11.78,11.85,11.77,11.85,889000.0,11.78,11.85,11.77,11.85,889000.0
2012-11-16 12:20:00,11.85,11.86,11.78,11.82,680400.0,11.85,11.86,11.78,11.82,680400.0
2012-11-16 12:30:00,11.82,11.84,11.79,11.8,602000.0,11.82,11.84,11.79,11.8,602000.0
2012-11-16 12:40:00,11.79,11.81,11.72,11.78,383600.0,11.79,11.81,11.72,11.78,383600.0
2012-11-16 12:50:00,11.78,11.79,11.74,11.76,184100.0,11.78,11.79,11.74,11.76,184100.0
2012-11-16 13:00:00,11.76,11.77,11.68,11.72,314300.0,11.76,11.77,11.68,11.72,314300.0
2012-11-16 13:10:00,11.7,11.75,11.7,11.7,273000.0,11.7,11.75,11.7,11.7,273000.0
2012-11-16 13:20:00,11.7,11.71,11.68,11.69,125300.0,11.7,11.71,11.68,11.69,125300.0
2012-11-16 13:30:00,11.69,11.73,11.69,11.71,142100.0,11.69,11.73,11.69,11.71,142100.0
2012-11-16 13:40:00,11.72,11.78,11.72,11.77,287000.0,11.72,11.78,11.72,11.77,287000.0
2012-11-16 13:50:00,11.77,11.8,11.75,11.79,270900.0,11.77,11.8,11.75,11.79,270900.0
2012-11-16 14:00:00,11.79,11.79,11.76,11.79,154000.0,11.79,11.79,11.76,11.79,154000.0
2012-11-16 14:10:00,11.79,11.82,11.74,11.75,289800.0,11.79,11.82,11.74,11.75,289800.0
2012-11-16 14:20:00,11.75,11.76,11.7,11.72,282100.0,11.75,11.76,11.7,11.72,282100.0
2012-11-16 14:30:00,11.72,11.72,11.69,11.7,267400.0,11.72,11.72,11.69,11.7,267400.0
2012-11-16 14:40:00,11.71,11.72,11.69,11.71,289100.0,11.71,11.72,11.69,11.71,289100.0
2012-11-16 14:50:00,11.72,11.75,11.71,11.72,439600.0,11.72,11.75,11.71,11.72,439600.0
2012-11-16 15:00:00,11.72,11.76,11.71,11.75,506800.0,11.72,11.76,11.71,11.75,506800.0
2012-11-16 15:10:00,11.75,11.77,11.73,11.76,662900.0,11.75,11.77,11.73,11.76,662900.0
2012-11-16 15:20:00,11.76,11.76,11.52,11.61,5068000.0,11.76,11.76,11.52,11.61,5068000.0
2012-11-16 15:30:00,11.62,11.68,11.6,11.64,690900.0,11.62,11.68,11.6,11.64,690900.0
2012-11-16 15:40:00,11.64,11.67,11.54,11.55,1034600.0,11.64,11.67,11.54,11.55,1034600.0
2012-11-16 15:50:00,11.55,11.6,11.51,11.55,2101400.0,11.55,11.6,11.51,11.55,2101400.0
2012-11-19 09:30:00,11.71,11.86,11.62,11.75,2127300.0,11.71,11.86,11.62,11.75,2127300.0
2012-11-19 09:40:00,11.75,11.8,11.64,11.68,1036000.0,11.75,11.8,11.64,11.68,1036000.0
2012-11-19 09:50:00,11.68,11.68,11.56,11.63,1605800.0,11.68,11.68,11.56,11.63,1605800.0
2012-11-19 10:00:00,11.62,11.65,11.59,11.62,581000.0,11.62,11.65,11.59,11.62,581000.0
2012-11-19 10:10:00,11.62,11.66,11.6,11.62,446600.0,11.62,11.66,11.6,11.62,446600.0
2012-11-19 10:20:00,11.62,11.66,11.58,11.59,436100.0,11.62,11.66,11.58,11.59,436100.0
2012-11-19 10:30:00,11.6,11.67,11.57,11.67,686700.0,11.6,11.67,11.57,11.67,686700.0
2012-11-19 10:40:00,11.67,11.73,11.66,11.67,569100.0,11.67,11.73,11.66,11.67,569100.0
2012-11-19 10:50:00,11.67,11.68,11.62,11.63,316400.0,11.67,11.68,11.62,11.63,316400.0
2012-11-19 11:00:00,11.63,11.63,11.58,11.63,411600.0,11.63,11.63,11.58,11.63,411600.0
2012-11-19 11:10:00,11.62,11.63,11.58,11.6,425600.0,11.62,11.63,11.58,11.6,425600.0
2012-11-19 11:20:00,11.59,11.59,11.51,11.52,938700.0,11.59,11.59,11.51,11.52,938700.0
2012-11-19 11:30:00,11.52,11.55,11.46,11.48,681800.0,11.52,11.55,11.46,11.48,681800.0
2012-11-19 11:40:00,11.48,11.52,11.46,11.48,340200.0,11.48,11.52,11.46,11.48,340200.0
2012-11-19 11:50:00,11.48,11.49,11.45,11.46,378700.0,11.48,11.49,11.45,11.46,378700.0
2012-11-19 12:00:00,11.46,11.5,11.45,11.49,356300.0,11.46,11.5,11.45,11.49,356300.0
2012-11-19 12:10:00,11.49,11.54,11.48,11.53,467600.0,11.49,11.54,11.48,11.53,467600.0
2012-11-19 12:20:00,11.53,11.54,11.51,11.52,409500.0,11.53,11.54,11.51,11.52,409500.0
2012-11-19 12:30:00,11.52,11.54,11.51,11.54,270900.0,11.52,11.54,11.51,11.54,270900.0
2012-11-19 12:40:00,11.54,11.64,11.53,11.63,802900.0,11.54,11.64,11.53,11.63,802900.0
2012-11-19 12:50:00,11.63,11.68,11.61,11.67,490700.0,11.63,11.68,11.61,11.67,490700.0
2012-11-19 13:00:00,11.67,11.68,11.65,11.66,419300.0,11.67,11.68,11.65,11.66,419300.0
2012-11-19 13:10:00,11.66,11.67,11.61,11.62,370300.0,11.66,11.67,11.61,11.62,370300.0
2012-11-19 13:20:00,11.61,11.66,11.59,11.65,333900.0,11.61,11.66,11.59,11.65,333900.0
2012-11-19 13:30:00,11.65,11.7,11.62,11.67,428400.0,11.65,11.7,11.62,11.67,428400.0
2012-11-19 13:40:00,11.67,11.73,11.67,11.7,501200.0,11.67,11.73,11.67,11.7,501200.0
2012-11-19 13:50:00,11.7,11.7,11.62,11.64,496300.0,11.7,11.7,11.62,11.64,496300.0
2012-11-19 14:00:00,11.64,11.67,11.63,11.66,313600.0,11.64,11.67,11.63,11.66,313600.0
2012-11-19 14:10:00,11.66,11.69,11.66,11.68,305200.0,11.66,11.69,11.66,11.68,305200.0
2012-11-19 14:20:00,11.68,11.69,11.67,11.68,330400.0,11.68,11.69,11.67,11.68,330400.0
2012-11-19 14:30:00,11.68,11.69,11.63,11.64,473200.0,11.68,11.69,11.63,11.64,473200.0
2012-11-19 14:40:00,11.65,11.65,11.63,11.64,306600.0,11.65,11.65,11.63,11.64,306600.0
2012-11-19 14:50:00,11.64,11.65,11.63,11.63,392700.0,11.64,11.65,11.63,11.63,392700.0
2012-11-19 15:00:00,11.63,11.63,11.59,11.61,230300.0,11.63,11.63,11.59,11.61,230300.0
2012-11-19 15:10:00,11.61,11.61,11.56,11.59,541800.0,11.61,11.61,11.56,11.59,541800.0
2012-11-19 15:20:00,11.59,11.64,11.59,11.63,527100.0,11.59,11.64,11.59,11.63,527100.0
2012-11-19 15:30:00,11.62,11.63,11.61,11.61,358400.0,11.62,11.63,11.61,11.61,358400.0
2012-11-19 15:40:00,11.61,11.62,11.58,11.6,671300.0,11.61,11.62,11.58,11.6,671300.0
2012-11-19 15:50:00,11.6,11.64,11.6,11.62,1248100.0,11.6,11.64,11.6,11.62,1248100.0
2012-11-20 09:30:00,11.64,11.71,11.59,11.69,577500.0,11.64,11.71,11.59,11.69,577500.0
2012-11-20 09:40:00,11.68,11.7,11.62,11.68,379400.0,11.68,11.7,11.62,11.68,379400.0
2012-11-20 09:50:00,11.68,11.77,11.61,11.77,722400.0,11.68,11.77,11.61,11.77,722400.0
2012-11-20 10:00:00,11.76,11.8,11.74,11.79,585900.0,11.76,11.8,11.74,11.79,585900.0
2012-11-20 10:10:00,11.79,11.82,11.76,11.78,695100.0,11.79,11.82,11.76,11.78,695100.0
2012-11-20 10:20:00,11.78,11.78,11.72,11.74,424900.0,11.78,11.78,11.72,11.74,424900.0
2012-11-20 10:30:00,11.74,11.8,11.74,11.75,690200.0,11.74,11.8,11.74,11.75,690200.0
2012-11-20 10:40:00,11.76,11.78,11.75,11.77,371700.0,11.76,11.78,11.75,11.77,371700.0
2012-11-20 10:50:00,11.77,11.84,11.76,11.81,1003800.0,11.77,11.84,11.76,11.81,1003800.0
2012-11-20 11:00:00,11.81,11.85,11.8,11.84,676900.0,11.81,11.85,11.8,11.84,676900.0
2012-11-20 11:10:00,11.84,11.85,11.8,11.81,413000.0,11.84,11.85,11.8,11.81,413000.0
2012-11-20 11:20:00,11.81,11.89,11.81,11.88,917700.0,11.81,11.89,11.81,11.88,917700.0
2012-11-20 11:30:00,11.88,11.96,11.88,11.93,654500.0,11.88,11.96,11.88,11.93,654500.0
2012-11-20 11:40:00,11.93,11.94,11.87,11.88,548100.0,11.93,11.94,11.87,11.88,548100.0
2012-11-20 11:50:00,11.87,11.91,11.87,11.89,231000.0,11.87,11.91,11.87,11.89,231000.0
2012-11-20 12:00:00,11.89,11.9,11.89,11.89,240100.0,11.89,11.9,11.89,11.89,240100.0
2012-11-20 12:10:00,11.9,11.91,11.89,11.89,147700.0,11.9,11.91,11.89,11.89,147700.0
2012-11-20 12:20:00,11.89,11.91,11.89,11.9,245000.0,11.89,11.91,11.89,11.9,245000.0
2012-11-20 12:30:00,11.9,11.93,11.89,11.9,258300.0,11.9,11.93,11.89,11.9,258300.0
2012-11-20 12:40:00,11.9,11.9,11.85,11.88,322700.0,11.9,11.9,11.85,11.88,322700.0
2012-11-20 12:50:00,11.88,11.9,11.86,11.86,105700.0,11.88,11.9,11.86,11.86,105700.0
2012-11-20 13:00:00,11.87,11.87,11.79,11.81,242200.0,11.87,11.87,11.79,11.81,242200.0
2012-11-20 13:10:00,11.8,11.81,11.76,11.76,351400.0,11.8,11.81,11.76,11.76,351400.0
2012-11-20 13:20:00,11.77,11.79,11.74,11.74,324100.0,11.77,11.79,11.74,11.74,324100.0
2012-11-20 13:30:00,11.75,11.78,11.74,11.77,249200.0,11.75,11.78,11.74,11.77,249200.0
2012-11-20 13:40:00,11.76,11.77,11.72,11.72,153300.0,11.76,11.77,11.72,11.72,153300.0
2012-11-20 13:50:00,11.73,11.79,11.73,11.79,282800.0,11.73,11.79,11.73,11.79,282800.0
2012-11-20 14:00:00,11.79,11.79,11.77,11.77,51100.0,11.79,11.79,11.77,11.77,51100.0
2012-11-20 14:10:00,11.77,11.78,11.76,11.78,154000.0,11.77,11.78,11.76,11.78,154000.0
2012-11-20 14:20:00,11.77,11.79,11.77,11.78,172200.0,11.77,11.79,11.77,11.78,172200.0
2012-11-20 14:30:00,11.77,11.78,11.75,11.76,107800.0,11.77,11.78,11.75,11.76,107800.0
2012-11-20 14:40:00,11.76,11.76,11.72,11.73,77700.0,11.76,11.76,11.72,11.73,77700.0
2012-11-20 14:50:00,11.73,11.74,11.72,11.74,78400.0,11.73,11.74,11.72,11.74,78400.0
2012-11-20 15:00:00,11.74,11.78,11.73,11.78,190400.0,11.74,11.78,11.73,11.78,190400.0
2012-11-20 15:10:00,11.78,11.78,11.76,11.77,100800.0,11.78,11.78,11.76,11.77,100800.0
2012-11-20 15:20:00,11.77,11.78,11.75,11.77,144200.0,11.77,11.78,11.75,11.77,144200.0
2012-11-20 15:30:00,11.76,11.78,11.76,11.77,184800.0,11.76,11.78,11.76,11.77,184800.0
2012-11-20 15:40:00,11.76,11.79,11.76,11.76,388500.0,11.76,11.79,11.76,11.76,388500.0
2012-11-20 15:50:00,11.77,11.78,11.75,11.77,645400.0,11.77,11.78,11.75,11.77,645400.0
2012-11-21 09:30:00,11.81,11.93,11.79,11.9,577500.0,11.81,11.93,11.79,11.9,577500.0
2012-11-21 09:40:00,11.9,12.08,11.87,11.99,1611400.0,11.9,12.08,11.87,11.99,1611400.0
2012-11-21 09:50:00,11.97,11.99,11.91,11.92,466900.0,11.97,11.99,11.91,11.92,466900.0
2012-11-21 10:00:00,11.91,11.98,11.91,11.95,427000.0,11.91,11.98,11.91,11.95,427000.0
2012-11-21 10:10:00,11.95,12.03,11.95,11.98,418600.0,11.95,12.03,11.95,11.98,418600.0
2012-11-21 10:20:00,11.98,11.98,11.95,11.97,236600.0,11.98,11.98,11.95,11.97,236600.0
2012-11-21 10:30:00,11.97,12.01,11.95,11.99,352800.0,11.97,12.01,11.95,11.99,352800.0
2012-11-21 10:40:00,11.99,12.0,11.9,11.9,746900.0,11.99,12.0,11.9,11.9,746900.0
2012-11-21 10:50:00,11.9,11.95,11.9,11.93,357700.0,11.9,11.95,11.9,11.93,357700.0
2012-11-21 11:00:00,11.94,11.95,11.91,11.93,137200.0,11.94,11.95,11.91,11.93,137200.0
2012-11-21 11:10:00,11.93,11.95,11.89,11.9,231700.0,11.93,11.95,11.89,11.9,231700.0
2012-11-21 11:20:00,11.9,11.93,11.9,11.93,100100.0,11.9,11.93,11.9,11.93,100100.0
2012-11-21 11:30:00,11.93,11.95,11.9,11.91,233800.0,11.93,11.95,11.9,11.91,233800.0
2012-11-21 11:40:00,11.91,11.94,11.88,11.88,273700.0,11.91,11.94,11.88,11.88,273700.0
2012-11-21 11:50:00,11.88,11.92,11.88,11.92,78400.0,11.88,11.92,11.88,11.92,78400.0
2012-11-21 12:00:00,11.93,11.94,11.91,11.93,97300.0,11.93,11.94,11.91,11.93,97300.0
2012-11-21 12:10:00,11.93,11.96,11.92,11.93,189700.0,11.93,11.96,11.92,11.93,189700.0
2012-11-21 12:20:00,11.94,11.95,11.92,11.93,126000.0,11.94,11.95,11.92,11.93,126000.0
2012-11-21 12:30:00,11.92,11.93,11.9,11.91,56000.0,11.92,11.93,11.9,11.91,56000.0
2012-11-21 12:40:00,11.91,11.92,11.86,11.9,223300.0,11.91,11.92,11.86,11.9,223300.0
2012-11-21 12:50:00,11.89,11.91,11.88,11.9,262500.0,11.89,11.91,11.88,11.9,262500.0
2012-11-21 13:00:00,11.9,11.91,11.88,11.88,89600.0,11.9,11.91,11.88,11.88,89600.0
2012-11-21 13:10:00,11.89,11.91,11.87,11.89,110600.0,11.89,11.91,11.87,11.89,110600.0
2012-11-21 13:20:00,11.89,11.9,11.88,11.89,123200.0,11.89,11.9,11.88,11.89,123200.0
2012-11-21 13:30:00,11.89,11.91,11.89,11.89,128800.0,11.89,11.91,11.89,11.89,128800.0
2012-11-21 13:40:00,11.89,11.91,11.89,11.9,81200.0,11.89,11.91,11.89,11.9,81200.0
2012-11-21 13:50:00,11.9,11.91,11.89,11.9,95900.0,11.9,11.91,11.89,11.9,95900.0
2012-11-21 14:00:00,11.9,11.93,11.89,11.92,150500.0,11.9,11.93,11.89,11.92,150500.0
2012-11-21 14:10:00,11.92,11.94,11.92,11.92,129500.0,11.92,11.94,11.92,11.92,129500.0
2012-11-21 14:20:00,11.92,11.94,11.92,11.93,186200.0,11.92,11.94,11.92,11.93,186200.0
2012-11-21 14:30:00,11.93,11.95,11.92,11.93,108500.0,11.93,11.95,11.92,11.93,108500.0
2012-11-21 14:40:00,11.93,11.93,11.92,11.93,74900.0,11.93,11.93,11.92,11.93,74900.0
2012-11-21 14:50:00,11.93,11.93,11.92,11.93,74900.0,11.93,11.93,11.92,11.93,74900.0
2012-11-21 15:00:00,11.92,11.94,11.89,11.89,326200.0,11.92,11.94,11.89,11.89,326200.0
2012-11-21 15:10:00,11.89,11.89,11.86,11.87,214200.0,11.89,11.89,11.86,11.87,214200.0
2012-11-21 15:20:00,11.88,11.89,11.85,11.85,261800.0,11.88,11.89,11.85,11.85,261800.0
2012-11-21 15:30:00,11.84,11.88,11.84,11.87,180600.0,11.84,11.88,11.84,11.87,180600.0
2012-11-21 15:40:00,11.86,11.88,11.86,11.87,243600.0,11.86,11.88,11.86,11.87,243600.0
2012-11-21 15:50:00,11.87,11.87,11.85,11.86,583100.0,11.87,11.87,11.85,11.86,583100.0
2012-11-23 09:30:00,11.92,11.96,11.87,11.93,395500.0,11.92,11.96,11.87,11.93,395500.0
2012-11-23 09:40:00,11.92,11.92,11.74,11.84,535500.0,11.92,11.92,11.74,11.84,535500.0
2012-11-23 09:50:00,11.84,11.86,11.76,11.77,358400.0,11.84,11.86,11.76,11.77,358400.0
2012-11-23 10:00:00,11.77,11.87,11.76,11.8,312900.0,11.77,11.87,11.76,11.8,312900.0
2012-11-23 10:10:00,11.81,11.84,11.77,11.78,300300.0,11.81,11.84,11.77,11.78,300300.0
2012-11-23 10:20:00,11.78,11.79,11.74,11.78,743400.0,11.78,11.79,11.74,11.78,743400.0
2012-11-23 10:30:00,11.78,11.84,11.77,11.81,443800.0,11.78,11.84,11.77,11.81,443800.0
2012-11-23 10:40:00,11.8,11.83,11.8,11.82,438900.0,11.8,11.83,11.8,11.82,438900.0
2012-11-23 10:50:00,11.82,11.87,11.82,11.86,525700.0,11.82,11.87,11.82,11.86,525700.0
2012-11-23 11:00:00,11.86,11.86,11.82,11.84,221200.0,11.86,11.86,11.82,11.84,221200.0
2012-11-23 11:10:00,11.84,11.88,11.84,11.88,354200.0,11.84,11.88,11.84,11.88,354200.0
2012-11-23 11:20:00,11.87,11.89,11.86,11.88,445900.0,11.87,11.89,11.86,11.88,445900.0
2012-11-23 11:30:00,11.88,11.91,11.88,11.91,506100.0,11.88,11.91,11.88,11.91,506100.0
2012-11-23 11:40:00,11.9,11.94,11.9,11.93,396900.0,11.9,11.94,11.9,11.93,396900.0
2012-11-23 11:50:00,11.92,11.94,11.92,11.94,163800.0,11.92,11.94,11.92,11.94,163800.0
2012-11-23 12:00:00,11.94,11.94,11.91,11.91,218400.0,11.94,11.94,11.91,11.91,218400.0
2012-11-23 12:10:00,11.91,11.92,11.87,11.89,287000.0,11.91,11.92,11.87,11.89,287000.0
2012-11-23 12:20:00,11.89,11.9,11.86,11.88,226800.0,11.89,11.9,11.86,11.88,226800.0
2012-11-23 12:30:00,11.88,11.9,11.86,11.9,170800.0,11.88,11.9,11.86,11.9,170800.0
2012-11-23 12:40:00,11.89,11.9,11.84,11.86,389900.0,11.89,11.9,11.84,11.86,389900.0
2012-11-23 12:50:00,11.86,11.87,11.84,11.85,535500.0,11.86,11.87,11.84,11.85,535500.0
2012-11-26 09:30:00,11.79,11.81,11.44,11.51,2230900.0,11.79,11.81,11.44,11.51,2230900.0
2012-11-26 09:40:00,11.52,11.74,11.51,11.71,856100.0,11.52,11.74,11.51,11.71,856100.0
2012-11-26 09:50:00,11.71,11.8,11.69,11.77,671300.0,11.71,11.8,11.69,11.77,671300.0
2012-11-26 10:00:00,11.77,11.78,11.72,11.74,700000.0,11.77,11.78,11.72,11.74,700000.0
2012-11-26 10:10:00,11.74,11.77,11.71,11.73,527100.0,11.74,11.77,11.71,11.73,527100.0
2012-11-26 10:20:00,11.72,11.79,11.72,11.75,336700.0,11.72,11.79,11.72,11.75,336700.0
2012-11-26 10:30:00,11.75,11.78,11.73,11.78,252000.0,11.75,11.78,11.73,11.78,252000.0
2012-11-26 10:40:00,11.77,11.83,11.76,11.81,243600.0,11.77,11.83,11.76,11.81,243600.0
2012-11-26 10:50:00,11.81,11.84,11.72,11.73,421400.0,11.81,11.84,11.72,11.73,421400.0
2012-11-26 11:00:00,11.73,11.76,11.72,11.76,372400.0,11.73,11.76,11.72,11.76,372400.0
2012-11-26 11:10:00,11.75,11.77,11.74,11.75,219800.0,11.75,11.77,11.74,11.75,219800.0
2012-11-26 11:20:00,11.75,11.75,11.68,11.73,462700.0,11.75,11.75,11.68,11.73,462700.0
2012-11-26 11:30:00,11.73,11.76,11.71,11.75,219100.0,11.73,11.76,11.71,11.75,219100.0
2012-11-26 11:40:00,11.75,11.78,11.75,11.77,114800.0,11.75,11.78,11.75,11.77,114800.0
2012-11-26 11:50:00,11.77,11.77,11.7,11.71,245000.0,11.77,11.77,11.7,11.71,245000.0
2012-11-26 12:00:00,11.71,11.77,11.71,11.77,113400.0,11.71,11.77,11.71,11.77,113400.0
2012-11-26 12:10:00,11.77,11.78,11.74,11.75,72800.0,11.77,11.78,11.74,11.75,72800.0
2012-11-26 12:20:00,11.76,11.76,11.74,11.75,47600.0,11.76,11.76,11.74,11.75,47600.0
2012-11-26 12:30:00,11.75,11.76,11.74,11.75,51800.0,11.75,11.76,11.74,11.75,51800.0
2012-11-26 12:40:00,11.75,11.75,11.71,11.75,211400.0,11.75,11.75,11.71,11.75,211400.0
2012-11-26 12:50:00,11.75,11.77,11.72,11.73,119000.0,11.75,11.77,11.72,11.73,119000.0
2012-11-26 13:00:00,11.73,11.75,11.72,11.75,72100.0,11.73,11.75,11.72,11.75,72100.0
2012-11-26 13:10:00,11.75,11.77,11.74,11.77,96600.0,11.75,11.77,11.74,11.77,96600.0
2012-11-26 13:20:00,11.77,11.78,11.76,11.78,67200.0,11.77,11.78,11.76,11.78,67200.0
2012-11-26 13:30:00,11.78,11.78,11.76,11.76,88200.0,11.78,11.78,11.76,11.76,88200.0
2012-11-26 13:40:00,11.76,11.77,11.74,11.76,70000.0,11.76,11.77,11.74,11.76,70000.0
2012-11-26 13:50:00,11.77,11.81,11.76,11.8,247800.0,11.77,11.81,11.76,11.8,247800.0
2012-11-26 14:00:00,11.79,11.81,11.79,11.81,161000.0,11.79,11.81,11.79,11.81,161000.0
2012-11-26 14:10:00,11.8,11.82,11.79,11.8,116900.0,11.8,11.82,11.79,11.8,116900.0
2012-11-26 14:20:00,11.8,11.81,11.79,11.8,54600.0,11.8,11.81,11.79,11.8,54600.0
2012-11-26 14:30:00,11.8,11.81,11.79,11.81,112700.0,11.8,11.81,11.79,11.81,112700.0
2012-11-26 14:40:00,11.81,11.81,11.79,11.8,133700.0,11.81,11.81,11.79,11.8,133700.0
2012-11-26 14:50:00,11.8,11.81,11.79,11.8,170800.0,11.8,11.81,11.79,11.8,170800.0
2012-11-26 15:00:00,11.8,11.8,11.76,11.76,342300.0,11.8,11.8,11.76,11.76,342300.0
2012-11-26 15:10:00,11.76,11.76,11.72,11.72,332500.0,11.76,11.76,11.72,11.72,332500.0
2012-11-26 15:20:00,11.72,11.72,11.68,11.71,410200.0,11.72,11.72,11.68,11.71,410200.0
2012-11-26 15:30:00,11.71,11.73,11.7,11.7,439600.0,11.71,11.73,11.7,11.7,439600.0
2012-11-26 15:40:00,11.7,11.73,11.69,11.72,462000.0,11.7,11.73,11.69,11.72,462000.0
2012-11-26 15:50:00,11.72,11.74,11.71,11.73,933100.0,11.72,11.74,11.71,11.73,933100.0
2012-11-27 09:30:00,11.72,11.83,11.72,11.81,455000.0,11.72,11.83,11.72,11.81,455000.0
2012-11-27 09:40:00,11.8,11.89,11.79,11.88,648200.0,11.8,11.89,11.79,11.88,648200.0
2012-11-27 09:50:00,11.88,11.91,11.81,11.82,450100.0,11.88,11.91,11.81,11.82,450100.0
2012-11-27 10:00:00,11.82,11.84,11.77,11.78,340200.0,11.82,11.84,11.77,11.78,340200.0
2012-11-27 10:10:00,11.79,11.83,11.68,11.71,655200.0,11.79,11.83,11.68,11.71,655200.0
2012-11-27 10:20:00,11.72,11.74,11.65,11.73,441000.0,11.72,11.74,11.65,11.73,441000.0
2012-11-27 10:30:00,11.73,11.79,11.73,11.79,265300.0,11.73,11.79,11.73,11.79,265300.0
2012-11-27 10:40:00,11.78,11.79,11.76,11.77,529900.0,11.78,11.79,11.76,11.77,529900.0
2012-11-27 10:50:00,11.77,11.79,11.76,11.77,366100.0,11.77,11.79,11.76,11.77,366100.0
2012-11-27 11:00:00,11.77,11.79,11.76,11.77,218400.0,11.77,11.79,11.76,11.77,218400.0
2012-11-27 11:10:00,11.78,11.82,11.78,11.82,212100.0,11.78,11.82,11.78,11.82,212100.0
2012-11-27 11:20:00,11.83,11.85,11.8,11.81,226100.0,11.83,11.85,11.8,11.81,226100.0
2012-11-27 11:30:00,11.8,11.8,11.77,11.79,234500.0,11.8,11.8,11.77,11.79,234500.0
2012-11-27 11:40:00,11.8,11.81,11.75,11.76,194600.0,11.8,11.81,11.75,11.76,194600.0
2012-11-27 11:50:00,11.76,11.83,11.75,11.83,329000.0,11.76,11.83,11.75,11.83,329000.0
2012-11-27 12:00:00,11.83,11.92,11.82,11.82,1812300.0,11.83,11.92,11.82,11.82,1812300.0
2012-11-27 12:10:00,11.82,11.84,11.75,11.76,487900.0,11.82,11.84,11.75,11.76,487900.0
2012-11-27 12:20:00,11.76,11.78,11.75,11.76,294000.0,11.76,11.78,11.75,11.76,294000.0
2012-11-27 12:30:00,11.76,11.79,11.73,11.78,319200.0,11.76,11.79,11.73,11.78,319200.0
2012-11-27 12:40:00,11.78,11.84,11.78,11.81,210700.0,11.78,11.84,11.78,11.81,210700.0
2012-11-27 12:50:00,11.81,11.83,11.79,11.82,111300.0,11.81,11.83,11.79,11.82,111300.0
2012-11-27 13:00:00,11.82,11.86,11.81,11.86,268800.0,11.82,11.86,11.81,11.86,268800.0
2012-11-27 13:10:00,11.86,11.89,11.86,11.87,175700.0,11.86,11.89,11.86,11.87,175700.0
2012-11-27 13:20:00,11.87,11.9,11.83,11.9,386400.0,11.87,11.9,11.83,11.9,386400.0
2012-11-27 13:30:00,11.89,11.9,11.87,11.89,195300.0,11.89,11.9,11.87,11.89,195300.0
2012-11-27 13:40:00,11.89,11.91,11.85,11.86,294700.0,11.89,11.91,11.85,11.86,294700.0
2012-11-27 13:50:00,11.86,11.87,11.84,11.87,165900.0,11.86,11.87,11.84,11.87,165900.0
2012-11-27 14:00:00,11.87,11.9,11.86,11.89,326200.0,11.87,11.9,11.86,11.89,326200.0
2012-11-27 14:10:00,11.89,11.89,11.87,11.88,142100.0,11.89,11.89,11.87,11.88,142100.0
2012-11-27 14:20:00,11.88,11.9,11.84,11.84,248500.0,11.88,11.9,11.84,11.84,248500.0
2012-11-27 14:30:00,11.84,11.91,11.81,11.86,448000.0,11.84,11.91,11.81,11.86,448000.0
2012-11-27 14:40:00,11.86,11.89,11.85,11.88,124600.0,11.86,11.89,11.85,11.88,124600.0
2012-11-27 14:50:00,11.88,11.89,11.87,11.88,131600.0,11.88,11.89,11.87,11.88,131600.0
2012-11-27 15:00:00,11.89,11.92,11.88,11.89,373100.0,11.89,11.92,11.88,11.89,373100.0
2012-11-27 15:10:00,11.9,11.91,11.88,11.9,300300.0,11.9,11.91,11.88,11.9,300300.0
2012-11-27 15:20:00,11.9,11.93,11.87,11.87,396200.0,11.9,11.93,11.87,11.87,396200.0
2012-11-27 15:30:00,11.88,11.89,11.85,11.85,382200.0,11.88,11.89,11.85,11.85,382200.0
2012-11-27 15:40:00,11.85,11.89,11.85,11.87,396200.0,11.85,11.89,11.85,11.87,396200.0
2012-11-27 15:50:00,11.87,11.9,11.86,11.87,715400.0,11.87,11.9,11.86,11.87,715400.0
2012-11-28 09:30:00,11.82,11.88,11.74,11.81,576100.0,11.82,11.88,11.74,11.81,576100.0
2012-11-28 09:40:00,11.81,11.91,11.78,11.79,698600.0,11.81,11.91,11.78,11.79,698600.0
2012-11-28 09:50:00,11.79,11.84,11.76,11.76,452900.0,11.79,11.84,11.76,11.76,452900.0
2012-11-28 10:00:00,11.77,11.83,11.75,11.81,316400.0,11.77,11.83,11.75,11.81,316400.0
2012-11-28 10:10:00,11.8,11.83,11.78,11.8,298200.0,11.8,11.83,11.78,11.8,298200.0
2012-11-28 10:20:00,11.8,11.85,11.79,11.82,336000.0,11.8,11.85,11.79,11.82,336000.0
2012-11-28 10:30:00,11.81,11.84,11.81,11.82,298200.0,11.81,11.84,11.81,11.82,298200.0
2012-11-28 10:40:00,11.83,11.84,11.81,11.81,170100.0,11.83,11.84,11.81,11.81,170100.0
2012-11-28 10:50:00,11.81,11.84,11.79,11.83,273700.0,11.81,11.84,11.79,11.83,273700.0
2012-11-28 11:00:00,11.82,11.87,11.82,11.87,226800.0,11.82,11.87,11.82,11.87,226800.0
2012-11-28 11:10:00,11.87,11.91,11.86,11.89,288400.0,11.87,11.91,11.86,11.89,288400.0
2012-11-28 11:20:00,11.89,11.93,11.88,11.93,352100.0,11.89,11.93,11.88,11.93,352100.0
2012-11-28 11:30:00,11.93,11.94,11.84,11.85,789600.0,11.93,11.94,11.84,11.85,789600.0
2012-11-28 11:40:00,11.85,11.87,11.83,11.86,695800.0,11.85,11.87,11.83,11.86,695800.0
2012-11-28 11:50:00,11.86,11.87,11.85,11.85,177100.0,11.86,11.87,11.85,11.85,177100.0
2012-11-28 12:00:00,11.86,11.86,11.81,11.83,331800.0,11.86,11.86,11.81,11.83,331800.0
2012-11-28 12:10:00,11.83,11.85,11.8,11.81,331800.0,11.83,11.85,11.8,11.81,331800.0
2012-11-28 12:20:00,11.81,11.83,11.79,11.83,264600.0,11.81,11.83,11.79,11.83,264600.0
2012-11-28 12:30:00,11.83,11.84,11.81,11.82,378700.0,11.83,11.84,11.81,11.82,378700.0
2012-11-28 12:40:00,11.82,11.82,11.76,11.77,329000.0,11.82,11.82,11.76,11.77,329000.0
2012-11-28 12:50:00,11.77,11.79,11.7,11.72,513100.0,11.77,11.79,11.7,11.72,513100.0
2012-11-28 13:00:00,11.72,11.78,11.72,11.74,297500.0,11.72,11.78,11.72,11.74,297500.0
2012-11-28 13:10:00,11.74,11.77,11.74,11.74,93800.0,11.74,11.77,11.74,11.74,93800.0
2012-11-28 13:20:00,11.74,11.75,11.73,11.74,136500.0,11.74,11.75,11.73,11.74,136500.0
2012-11-28 13:30:00,11.73,11.76,11.73,11.74,261800.0,11.73,11.76,11.73,11.74,261800.0
2012-11-28 13:40:00,11.74,11.74,11.72,11.72,294000.0,11.74,11.74,11.72,11.72,294000.0
2012-11-28 13:50:00,11.73,11.73,11.69,11.71,385000.0,11.73,11.73,11.69,11.71,385000.0
2012-11-28 14:00:00,11.71,11.75,11.71,11.75,486500.0,11.71,11.75,11.71,11.75,486500.0
2012-11-28 14:10:00,11.75,11.76,11.73,11.75,205800.0,11.75,11.76,11.73,11.75,205800.0
2012-11-28 14:20:00,11.75,11.75,11.74,11.75,118300.0,11.75,11.75,11.74,11.75,118300.0
2012-11-28 14:30:00,11.75,11.75,11.69,11.69,404600.0,11.75,11.75,11.69,11.69,404600.0
2012-11-28 14:40:00,11.69,11.73,11.69,11.73,268800.0,11.69,11.73,11.69,11.73,268800.0
2012-11-28 14:50:00,11.73,11.74,11.71,11.71,207200.0,11.73,11.74,11.71,11.71,207200.0
2012-11-28 15:00:00,11.72,11.74,11.71,11.73,212800.0,11.72,11.74,11.71,11.73,212800.0
2012-11-28 15:10:00,11.73,11.74,11.72,11.74,345100.0,11.73,11.74,11.72,11.74,345100.0
2012-11-28 15:20:00,11.74,11.75,11.73,11.74,278600.0,11.74,11.75,11.73,11.74,278600.0
2012-11-28 15:30:00,11.75,11.79,11.74,11.75,641200.0,11.75,11.79,11.74,11.75,641200.0
2012-11-28 15:40:00,11.75,11.78,11.74,11.77,363300.0,11.75,11.78,11.74,11.77,363300.0
2012-11-28 15:50:00,11.78,11.78,11.74,11.74,867300.0,11.78,11.78,11.74,11.74,867300.0
2012-11-29 09:30:00,11.77,11.83,11.7,11.74,501200.0,11.77,11.83,11.7,11.74,501200.0
2012-11-29 09:40:00,11.72,11.79,11.7,11.77,444500.0,11.72,11.79,11.7,11.77,444500.0
2012-11-29 09:50:00,11.77,11.8,11.75,11.77,581000.0,11.77,11.8,11.75,11.77,581000.0
2012-11-29 10:00:00,11.78,11.8,11.76,11.77,217000.0,11.78,11.8,11.76,11.77,217000.0
2012-11-29 10:10:00,11.77,11.78,11.73,11.74,317100.0,11.77,11.78,11.73,11.74,317100.0
2012-11-29 10:20:00,11.74,11.75,11.69,11.75,462000.0,11.74,11.75,11.69,11.75,462000.0
2012-11-29 10:30:00,11.74,11.75,11.7,11.73,195300.0,11.74,11.75,11.7,11.73,195300.0
2012-11-29 10:40:00,11.74,11.75,11.73,11.74,156100.0,11.74,11.75,11.73,11.74,156100.0
2012-11-29 10:50:00,11.73,11.75,11.71,11.73,150500.0,11.73,11.75,11.71,11.73,150500.0
2012-11-29 11:00:00,11.72,11.75,11.71,11.74,138600.0,11.72,11.75,11.71,11.74,138600.0
2012-11-29 11:10:00,11.75,11.75,11.72,11.72,141400.0,11.75,11.75,11.72,11.72,141400.0
2012-11-29 11:20:00,11.73,11.73,11.68,11.71,418600.0,11.73,11.73,11.68,11.71,418600.0
2012-11-29 11:30:00,11.7,11.71,11.69,11.71,105700.0,11.7,11.71,11.69,11.71,105700.0
2012-11-29 11:40:00,11.71,11.71,11.59,11.6,676200.0,11.71,11.71,11.59,11.6,676200.0
2012-11-29 11:50:00,11.61,11.63,11.6,11.61,384300.0,11.61,11.63,11.6,11.61,384300.0
2012-11-29 12:00:00,11.61,11.62,11.54,11.57,376600.0,11.61,11.62,11.54,11.57,376600.0
2012-11-29 12:10:00,11.58,11.62,11.57,11.59,175700.0,11.58,11.62,11.57,11.59,175700.0
2012-11-29 12:20:00,11.6,11.61,11.59,11.6,67200.0,11.6,11.61,11.59,11.6,67200.0
2012-11-29 12:30:00,11.6,11.62,11.59,11.61,104300.0,11.6,11.62,11.59,11.61,104300.0
2012-11-29 12:40:00,11.6,11.62,11.59,11.6,105700.0,11.6,11.62,11.59,11.6,105700.0
2012-11-29 12:50:00,11.6,11.61,11.6,11.6,88200.0,11.6,11.61,11.6,11.6,88200.0
2012-11-29 13:00:00,11.6,11.63,11.59,11.61,170800.0,11.6,11.63,11.59,11.61,170800.0
2012-11-29 13:10:00,11.61,11.61,11.6,11.61,87500.0,11.61,11.61,11.6,11.61,87500.0
2012-11-29 13:20:00,11.6,11.61,11.59,11.61,97300.0,11.6,11.61,11.59,11.61,97300.0
2012-11-29 13:30:00,11.6,11.61,11.59,11.6,309400.0,11.6,11.61,11.59,11.6,309400.0
2012-11-29 13:40:00,11.6,11.6,11.58,11.58,186900.0,11.6,11.6,11.58,11.58,186900.0
2012-11-29 13:50:00,11.59,11.6,11.58,11.6,158900.0,11.59,11.6,11.58,11.6,158900.0
2012-11-29 14:00:00,11.6,11.61,11.59,11.6,156100.0,11.6,11.61,11.59,11.6,156100.0
2012-11-29 14:10:00,11.59,11.64,11.59,11.64,322000.0,11.59,11.64,11.59,11.64,322000.0
2012-11-29 14:20:00,11.64,11.67,11.63,11.65,309400.0,11.64,11.67,11.63,11.65,309400.0
2012-11-29 14:30:00,11.66,11.67,11.66,11.67,130900.0,11.66,11.67,11.66,11.67,130900.0
2012-11-29 14:40:00,11.67,11.67,11.65,11.67,400400.0,11.67,11.67,11.65,11.67,400400.0
2012-11-29 14:50:00,11.66,11.68,11.66,11.66,207200.0,11.66,11.68,11.66,11.66,207200.0
2012-11-29 15:00:00,11.66,11.66,11.64,11.65,130200.0,11.66,11.66,11.64,11.65,130200.0
2012-11-29 15:10:00,11.65,11.65,11.63,11.64,143500.0,11.65,11.65,11.63,11.64,143500.0
2012-11-29 15:20:00,11.63,11.65,11.63,11.64,263200.0,11.63,11.65,11.63,11.64,263200.0
2012-11-29 15:30:00,11.65,11.66,11.62,11.62,261800.0,11.65,11.66,11.62,11.62,261800.0
2012-11-29 15:40:00,11.62,11.65,11.62,11.64,507500.0,11.62,11.65,11.62,11.64,507500.0
2012-11-29 15:50:00,11.64,11.65,11.61,11.63,1068900.0,11.64,11.65,11.61,11.63,1068900.0
2012-11-30 09:30:00,11.5,11.53,11.4,11.44,1110200.0,11.5,11.53,11.4,11.44,1110200.0
2012-11-30 09:40:00,11.43,11.5,11.37,11.39,611800.0,11.43,11.5,11.37,11.39,611800.0
2012-11-30 09:50:00,11.39,11.45,11.33,11.37,905800.0,11.39,11.45,11.33,11.37,905800.0
2012-11-30 10:00:00,11.35,11.45,11.34,11.43,552300.0,11.35,11.45,11.34,11.43,552300.0
2012-11-30 10:10:00,11.43,11.44,11.41,11.44,334600.0,11.43,11.44,11.41,11.44,334600.0
2012-11-30 10:20:00,11.44,11.44,11.36,11.41,524300.0,11.44,11.44,11.36,11.41,524300.0
2012-11-30 10:30:00,11.41,11.43,11.39,11.42,191800.0,11.41,11.43,11.39,11.42,191800.0
2012-11-30 10:40:00,11.42,11.43,11.4,11.41,175700.0,11.42,11.43,11.4,11.41,175700.0
2012-11-30 10:50:00,11.4,11.42,11.36,11.4,438900.0,11.4,11.42,11.36,11.4,438900.0
2012-11-30 11:00:00,11.39,11.44,11.39,11.44,435400.0,11.39,11.44,11.39,11.44,435400.0
2012-11-30 11:10:00,11.44,11.46,11.42,11.43,236600.0,11.44,11.46,11.42,11.43,236600.0
2012-11-30 11:20:00,11.42,11.47,11.41,11.46,292600.0,11.42,11.47,11.41,11.46,292600.0
2012-11-30 11:30:00,11.46,11.46,11.38,11.4,234500.0,11.46,11.46,11.38,11.4,234500.0
2012-11-30 11:40:00,11.4,11.43,11.39,11.43,244300.0,11.4,11.43,11.39,11.43,244300.0
2012-11-30 11:50:00,11.43,11.45,11.42,11.45,174300.0,11.43,11.45,11.42,11.45,174300.0
2012-11-30 12:00:00,11.45,11.47,11.43,11.44,343700.0,11.45,11.47,11.43,11.44,343700.0
2012-11-30 12:10:00,11.44,11.48,11.44,11.47,465500.0,11.44,11.48,11.44,11.47,465500.0
2012-11-30 12:20:00,11.47,11.5,11.46,11.47,210000.0,11.47,11.5,11.46,11.47,210000.0
2012-11-30 12:30:00,11.46,11.48,11.45,11.48,111300.0,11.46,11.48,11.45,11.48,111300.0
2012-11-30 12:40:00,11.48,11.5,11.45,11.49,245700.0,11.48,11.5,11.45,11.49,245700.0
2012-11-30 12:50:00,11.48,11.49,11.46,11.46,97300.0,11.48,11.49,11.46,11.46,97300.0
2012-11-30 13:00:00,11.46,11.48,11.45,11.47,121800.0,11.46,11.48,11.45,11.47,121800.0
2012-11-30 13:10:00,11.47,11.48,11.46,11.47,67900.0,11.47,11.48,11.46,11.47,67900.0
2012-11-30 13:20:00,11.47,11.48,11.46,11.47,79800.0,11.47,11.48,11.46,11.47,79800.0
2012-11-30 13:30:00,11.47,11.48,11.46,11.47,74200.0,11.47,11.48,11.46,11.47,74200.0
2012-11-30 13:40:00,11.47,11.5,11.46,11.5,161700.0,11.47,11.5,11.46,11.5,161700.0
2012-11-30 13:50:00,11.5,11.54,11.5,11.52,366100.0,11.5,11.54,11.5,11.52,366100.0
2012-11-30 14:00:00,11.52,11.55,11.52,11.53,200200.0,11.52,11.55,11.52,11.53,200200.0
2012-11-30 14:10:00,11.53,11.53,11.52,11.52,80500.0,11.53,11.53,11.52,11.52,80500.0
2012-11-30 14:20:00,11.53,11.54,11.52,11.54,116900.0,11.53,11.54,11.52,11.54,116900.0
2012-11-30 14:30:00,11.55,11.55,11.54,11.54,125300.0,11.55,11.55,11.54,11.54,125300.0
2012-11-30 14:40:00,11.54,11.55,11.52,11.54,177800.0,11.54,11.55,11.52,11.54,177800.0
2012-11-30 14:50:00,11.54,11.57,11.54,11.55,329700.0,11.54,11.57,11.54,11.55,329700.0
2012-11-30 15:00:00,11.55,11.57,11.53,11.54,234500.0,11.55,11.57,11.53,11.54,234500.0
2012-11-30 15:10:00,11.54,11.57,11.54,11.55,190400.0,11.54,11.57,11.54,11.55,190400.0
2012-11-30 15:20:00,11.54,11.57,11.54,11.56,133000.0,11.54,11.57,11.54,11.56,133000.0
2012-11-30 15:30:00,11.56,11.62,11.55,11.6,517300.0,11.56,11.62,11.55,11.6,517300.0
2012-11-30 15:40:00,11.6,11.63,11.58,11.61,665000.0,11.6,11.63,11.58,11.61,665000.0
2012-11-30 15:50:00,11.62,11.67,11.62,11.67,1481200.0,11.62,11.67,11.62,11.67,1481200.0
2012-12-03 09:30:00,11.69,11.71,11.55,11.56,777700.0,11.69,11.71,11.55,11.56,777700.0
2012-12-03 09:40:00,11.56,11.63,11.48,11.51,690900.0,11.56,11.63,11.48,11.51,690900.0
2012-12-03 09:50:00,11.51,11.54,11.46,11.52,567700.0,11.51,11.54,11.46,11.52,567700.0
2012-12-03 10:00:00,11.52,11.56,11.4,11.41,821100.0,11.52,11.56,11.4,11.41,821100.0
2012-12-03 10:10:00,11.41,11.45,11.38,11.44,613900.0,11.41,11.45,11.38,11.44,613900.0
2012-12-03 10:20:00,11.45,11.51,11.44,11.45,431900.0,11.45,11.51,11.44,11.45,431900.0
2012-12-03 10:30:00,11.44,11.47,11.4,11.43,296100.0,11.44,11.47,11.4,11.43,296100.0
2012-12-03 10:40:00,11.43,11.43,11.36,11.38,650300.0,11.43,11.43,11.36,11.38,650300.0
2012-12-03 10:50:00,11.38,11.38,11.27,11.31,914900.0,11.38,11.38,11.27,11.31,914900.0
2012-12-03 11:00:00,11.31,11.34,11.28,11.3,266700.0,11.31,11.34,11.28,11.3,266700.0
2012-12-03 11:10:00,11.3,11.37,11.29,11.37,508900.0,11.3,11.37,11.29,11.37,508900.0
2012-12-03 11:20:00,11.37,11.41,11.35,11.41,268100.0,11.37,11.41,11.35,11.41,268100.0
2012-12-03 11:30:00,11.4,11.41,11.36,11.38,169400.0,11.4,11.41,11.36,11.38,169400.0
2012-12-03 11:40:00,11.38,11.38,11.32,11.35,254800.0,11.38,11.38,11.32,11.35,254800.0
2012-12-03 11:50:00,11.34,11.35,11.29,11.29,358400.0,11.34,11.35,11.29,11.29,358400.0
2012-12-03 12:00:00,11.29,11.29,11.23,11.26,615300.0,11.29,11.29,11.23,11.26,615300.0
2012-12-03 12:10:00,11.26,11.3,11.26,11.3,248500.0,11.26,11.3,11.26,11.3,248500.0
2012-12-03 12:20:00,11.3,11.3,11.27,11.3,143500.0,11.3,11.3,11.27,11.3,143500.0
2012-12-03 12:30:00,11.3,11.31,11.29,11.3,97300.0,11.3,11.31,11.29,11.3,97300.0
2012-12-03 12:40:00,11.31,11.31,11.25,11.25,197400.0,11.31,11.31,11.25,11.25,197400.0
2012-12-03 12:50:00,11.25,11.26,11.19,11.19,513100.0,11.25,11.26,11.19,11.19,513100.0
2012-12-03 13:00:00,11.2,11.21,11.18,11.19,483000.0,11.2,11.21,11.18,11.19,483000.0
2012-12-03 13:10:00,11.19,11.19,11.13,11.16,828800.0,11.19,11.19,11.13,11.16,828800.0
2012-12-03 13:20:00,11.16,11.16,11.13,11.14,554400.0,11.16,11.16,11.13,11.14,554400.0
2012-12-03 13:30:00,11.14,11.19,11.14,11.15,488600.0,11.14,11.19,11.14,11.15,488600.0
2012-12-03 13:40:00,11.15,11.18,11.14,11.18,444500.0,11.15,11.18,11.14,11.18,444500.0
2012-12-03 13:50:00,11.17,11.18,11.13,11.15,330400.0,11.17,11.18,11.13,11.15,330400.0
2012-12-03 14:00:00,11.15,11.16,11.15,11.16,163100.0,11.15,11.16,11.15,11.16,163100.0
2012-12-03 14:10:00,11.16,11.16,11.08,11.11,947100.0,11.16,11.16,11.08,11.11,947100.0
2012-12-03 14:20:00,11.11,11.13,11.05,11.08,900200.0,11.11,11.13,11.05,11.08,900200.0
2012-12-03 14:30:00,11.07,11.09,11.06,11.08,253400.0,11.07,11.09,11.06,11.08,253400.0
2012-12-03 14:40:00,11.08,11.09,11.01,11.01,634900.0,11.08,11.09,11.01,11.01,634900.0
2012-12-03 14:50:00,11.01,11.03,10.99,11.0,1001700.0,11.01,11.03,10.99,11.0,1001700.0
2012-12-03 15:00:00,11.0,11.04,10.93,10.96,1309000.0,11.0,11.04,10.93,10.96,1309000.0
2012-12-03 15:10:00,10.96,10.97,10.89,10.9,763700.0,10.96,10.97,10.89,10.9,763700.0
2012-12-03 15:20:00,10.9,10.93,10.88,10.93,828800.0,10.9,10.93,10.88,10.93,828800.0
2012-12-03 15:30:00,10.93,10.95,10.9,10.92,973000.0,10.93,10.95,10.9,10.92,973000.0
2012-12-03 15:40:00,10.91,10.92,10.79,10.81,2129400.0,10.91,10.92,10.79,10.81,2129400.0
2012-12-03 15:50:00,10.81,10.86,10.79,10.86,3472000.0,10.81,10.86,10.79,10.86,3472000.0
2012-12-04 09:30:00,10.79,10.85,10.64,10.77,1941800.0,10.79,10.85,10.64,10.77,1941800.0
2012-12-04 09:40:00,10.77,10.84,10.64,10.78,1362900.0,10.77,10.84,10.64,10.78,1362900.0
2012-12-04 09:50:00,10.79,10.93,10.74,10.89,1397900.0,10.79,10.93,10.74,10.89,1397900.0
2012-12-04 10:00:00,10.89,11.05,10.89,10.97,1444800.0,10.89,11.05,10.89,10.97,1444800.0
2012-12-04 10:10:00,10.97,11.13,10.97,11.06,935900.0,10.97,11.13,10.97,11.06,935900.0
2012-12-04 10:20:00,11.06,11.07,11.01,11.01,428400.0,11.06,11.07,11.01,11.01,428400.0
2012-12-04 10:30:00,11.02,11.02,10.94,10.96,487900.0,11.02,11.02,10.94,10.96,487900.0
2012-12-04 10:40:00,10.96,11.01,10.93,10.95,361200.0,10.96,11.01,10.93,10.95,361200.0
2012-12-04 10:50:00,10.96,10.98,10.91,10.98,387800.0,10.96,10.98,10.91,10.98,387800.0
2012-12-04 11:00:00,10.97,11.05,10.93,10.93,449400.0,10.97,11.05,10.93,10.93,449400.0
2012-12-04 11:10:00,10.93,11.0,10.93,10.99,224700.0,10.93,11.0,10.93,10.99,224700.0
2012-12-04 11:20:00,10.99,11.05,10.97,11.03,405300.0,10.99,11.05,10.97,11.03,405300.0
2012-12-04 11:30:00,11.02,11.09,11.02,11.07,395500.0,11.02,11.09,11.02,11.07,395500.0
2012-12-04 11:40:00,11.07,11.18,11.06,11.16,851900.0,11.07,11.18,11.06,11.16,851900.0
2012-12-04 11:50:00,11.16,11.17,11.08,11.11,534100.0,11.16,11.17,11.08,11.11,534100.0
2012-12-04 12:00:00,11.11,11.11,11.06,11.09,244300.0,11.11,11.11,11.06,11.09,244300.0
2012-12-04 12:10:00,11.09,11.17,11.09,11.17,245700.0,11.09,11.17,11.09,11.17,245700.0
2012-12-04 12:20:00,11.17,11.26,11.17,11.2,833700.0,11.17,11.26,11.17,11.2,833700.0
2012-12-04 12:30:00,11.19,11.2,11.14,11.18,249900.0,11.19,11.2,11.14,11.18,249900.0
2012-12-04 12:40:00,11.18,11.18,11.09,11.09,350000.0,11.18,11.18,11.09,11.09,350000.0
2012-12-04 12:50:00,11.09,11.1,11.04,11.08,343000.0,11.09,11.1,11.04,11.08,343000.0
2012-12-04 13:00:00,11.07,11.14,11.07,11.13,154700.0,11.07,11.14,11.07,11.13,154700.0
2012-12-04 13:10:00,11.13,11.13,11.1,11.13,93100.0,11.13,11.13,11.1,11.13,93100.0
2012-12-04 13:20:00,11.12,11.12,11.1,11.11,97300.0,11.12,11.12,11.1,11.11,97300.0
2012-12-04 13:30:00,11.12,11.16,11.12,11.15,173600.0,11.12,11.16,11.12,11.15,173600.0
2012-12-04 13:40:00,11.15,11.84,11.15,11.8,7974400.0,11.15,11.84,11.15,11.8,7974400.0
2012-12-04 13:50:00,11.81,11.92,11.61,11.82,11492600.0,11.81,11.92,11.61,11.82,11492600.0
2012-12-04 14:00:00,11.81,11.94,11.73,11.87,6011600.0,11.81,11.94,11.73,11.87,6011600.0
2012-12-04 14:10:00,11.87,12.11,11.85,11.97,7409500.0,11.87,12.11,11.85,11.97,7409500.0
2012-12-04 14:20:00,11.97,12.05,11.88,11.9,4124400.0,11.97,12.05,11.88,11.9,4124400.0
2012-12-04 14:30:00,11.9,11.96,11.83,11.94,2962400.0,11.9,11.96,11.83,11.94,2962400.0
2012-12-04 14:40:00,11.95,12.17,11.94,12.05,5618200.0,11.95,12.17,11.94,12.05,5618200.0
2012-12-04 14:50:00,12.06,12.24,12.03,12.19,4234300.0,12.06,12.24,12.03,12.19,4234300.0
2012-12-04 15:00:00,12.19,12.37,12.19,12.35,6291600.0,12.19,12.37,12.19,12.35,6291600.0
2012-12-04 15:10:00,12.35,12.54,12.24,12.46,6180300.0,12.35,12.54,12.24,12.46,6180300.0
2012-12-04 15:20:00,12.45,12.53,12.34,12.49,4478600.0,12.45,12.53,12.34,12.49,4478600.0
2012-12-04 15:30:00,12.49,12.57,12.31,12.39,6045200.0,12.49,12.57,12.31,12.39,6045200.0
2012-12-04 15:40:00,12.39,12.48,12.36,12.44,4077500.0,12.39,12.48,12.36,12.44,4077500.0
2012-12-04 15:50:00,12.45,12.47,12.37,12.4,5920600.0,12.45,12.47,12.37,12.4,5920600.0
2012-12-05 09:30:00,12.36,12.39,12.04,12.12,4529700.0,12.36,12.39,12.04,12.12,4529700.0
2012-12-05 09:40:00,12.12,12.28,12.04,12.07,3199700.0,12.12,12.28,12.04,12.07,3199700.0
2012-12-05 09:50:00,12.07,12.11,11.91,12.03,2562700.0,12.07,12.11,11.91,12.03,2562700.0
2012-12-05 10:00:00,12.03,12.44,12.03,12.37,5034400.0,12.03,12.44,12.03,12.37,5034400.0
2012-12-05 10:10:00,12.37,12.46,12.24,12.31,3060400.0,12.37,12.46,12.24,12.31,3060400.0
2012-12-05 10:20:00,12.31,12.51,12.16,12.19,3696700.0,12.31,12.51,12.16,12.19,3696700.0
2012-12-05 10:30:00,12.18,12.23,12.04,12.09,2410800.0,12.18,12.23,12.04,12.09,2410800.0
2012-12-05 10:40:00,12.1,12.19,11.94,12.17,2305100.0,12.1,12.19,11.94,12.17,2305100.0
2012-12-05 10:50:00,12.17,12.28,12.12,12.17,1677900.0,12.17,12.28,12.12,12.17,1677900.0
2012-12-05 11:00:00,12.19,12.48,12.17,12.39,2334500.0,12.19,12.48,12.17,12.39,2334500.0
2012-12-05 11:10:00,12.4,12.42,12.15,12.18,1865500.0,12.4,12.42,12.15,12.18,1865500.0
2012-12-05 11:20:00,12.19,12.23,12.12,12.2,1080800.0,12.19,12.23,12.12,12.2,1080800.0
2012-12-05 11:30:00,12.21,12.25,11.96,12.03,1921500.0,12.21,12.25,11.96,12.03,1921500.0
2012-12-05 11:40:00,12.03,12.08,12.0,12.06,611800.0,12.03,12.08,12.0,12.06,611800.0
2012-12-05 11:50:00,12.06,12.13,12.04,12.11,518000.0,12.06,12.13,12.04,12.11,518000.0
2012-12-05 12:00:00,12.11,12.17,12.07,12.09,651700.0,12.11,12.17,12.07,12.09,651700.0
2012-12-05 12:10:00,12.1,12.1,11.89,11.99,1443400.0,12.1,12.1,11.89,11.99,1443400.0
2012-12-05 12:20:00,11.99,12.04,11.93,12.03,482300.0,11.99,12.04,11.93,12.03,482300.0
2012-12-05 12:30:00,12.02,12.1,11.99,12.09,424200.0,12.02,12.1,11.99,12.09,424200.0
2012-12-05 12:40:00,12.09,12.14,12.06,12.11,885500.0,12.09,12.14,12.06,12.11,885500.0
2012-12-05 12:50:00,12.11,12.12,12.07,12.09,344400.0,12.11,12.12,12.07,12.09,344400.0
2012-12-05 13:00:00,12.09,12.1,12.0,12.0,414400.0,12.09,12.1,12.0,12.0,414400.0
2012-12-05 13:10:00,12.0,12.08,11.97,12.07,624400.0,12.0,12.08,11.97,12.07,624400.0
2012-12-05 13:20:00,12.06,12.1,12.05,12.08,415800.0,12.06,12.1,12.05,12.08,415800.0
2012-12-05 13:30:00,12.07,12.18,12.06,12.15,1013600.0,12.07,12.18,12.06,12.15,1013600.0
2012-12-05 13:40:00,12.15,12.26,12.13,12.26,1028300.0,12.15,12.26,12.13,12.26,1028300.0
2012-12-05 13:50:00,12.26,12.27,12.14,12.16,1060500.0,12.26,12.27,12.14,12.16,1060500.0
2012-12-05 14:00:00,12.15,12.22,12.15,12.19,315000.0,12.15,12.22,12.15,12.19,315000.0
2012-12-05 14:10:00,12.19,12.19,12.13,12.13,498400.0,12.19,12.19,12.13,12.13,498400.0
2012-12-05 14:20:00,12.14,12.18,12.13,12.15,489300.0,12.14,12.18,12.13,12.15,489300.0
2012-12-05 14:30:00,12.15,12.2,12.15,12.18,309400.0,12.15,12.2,12.15,12.18,309400.0
2012-12-05 14:40:00,12.18,12.23,12.16,12.17,676900.0,12.18,12.23,12.16,12.17,676900.0
2012-12-05 14:50:00,12.17,12.18,12.11,12.14,998200.0,12.17,12.18,12.11,12.14,998200.0
2012-12-05 15:00:00,12.12,12.19,12.11,12.17,485800.0,12.12,12.19,12.11,12.17,485800.0
2012-12-05 15:10:00,12.18,12.2,12.11,12.17,500500.0,12.18,12.2,12.11,12.17,500500.0
2012-12-05 15:20:00,12.17,12.17,12.09,12.1,538300.0,12.17,12.17,12.09,12.1,538300.0
2012-12-05 15:30:00,12.1,12.1,11.95,11.96,1779400.0,12.1,12.1,11.95,11.96,1779400.0
2012-12-05 15:40:00,11.97,11.99,11.85,11.92,2022300.0,11.97,11.99,11.85,11.92,2022300.0
2012-12-05 15:50:00,11.93,11.94,11.89,11.91,2305800.0,11.93,11.94,11.89,11.91,2305800.0
2012-12-06 09:30:00,11.74,11.88,11.69,11.81,1530900.0,11.74,11.88,11.69,11.81,1530900.0
2012-12-06 09:40:00,11.81,11.87,11.67,11.69,949200.0,11.81,11.87,11.67,11.69,949200.0
2012-12-06 09:50:00,11.69,11.9,11.69,11.86,1001700.0,11.69,11.9,11.69,11.86,1001700.0
2012-12-06 10:00:00,11.83,12.05,11.82,11.99,1557500.0,11.83,12.05,11.82,11.99,1557500.0
2012-12-06 10:10:00,11.99,12.3,11.93,12.25,2907100.0,11.99,12.3,11.93,12.25,2907100.0
2012-12-06 10:20:00,12.25,12.25,12.09,12.2,1662500.0,12.25,12.25,12.09,12.2,1662500.0
2012-12-06 10:30:00,12.19,12.43,12.19,12.42,2006200.0,12.19,12.43,12.19,12.42,2006200.0
2012-12-06 10:40:00,12.42,12.42,12.29,12.3,1073100.0,12.42,12.42,12.29,12.3,1073100.0
2012-12-06 10:50:00,12.31,12.4,12.26,12.34,1195600.0,12.31,12.4,12.26,12.34,1195600.0
2012-12-06 11:00:00,12.33,12.35,12.27,12.28,480900.0,12.33,12.35,12.27,12.28,480900.0
2012-12-06 11:10:00,12.28,12.29,12.23,12.27,520800.0,12.28,12.29,12.23,12.27,520800.0
2012-12-06 11:20:00,12.27,12.36,12.26,12.35,556500.0,12.27,12.36,12.26,12.35,556500.0
2012-12-06 11:30:00,12.34,12.55,12.34,12.52,2213400.0,12.34,12.55,12.34,12.52,2213400.0
2012-12-06 11:40:00,12.52,12.52,12.46,12.48,816900.0,12.52,12.52,12.46,12.48,816900.0
2012-12-06 11:50:00,12.48,12.57,12.47,12.53,1115100.0,12.48,12.57,12.47,12.53,1115100.0
2012-12-06 12:00:00,12.54,12.65,12.51,12.52,1666700.0,12.54,12.65,12.51,12.52,1666700.0
2012-12-06 12:10:00,12.52,12.54,12.41,12.44,1208900.0,12.52,12.54,12.41,12.44,1208900.0
2012-12-06 12:20:00,12.45,12.49,12.37,12.39,940100.0,12.45,12.49,12.37,12.39,940100.0
2012-12-06 12:30:00,12.39,12.49,12.39,12.49,710500.0,12.39,12.49,12.39,12.49,710500.0
2012-12-06 12:40:00,12.49,12.49,12.43,12.49,388500.0,12.49,12.49,12.43,12.49,388500.0
2012-12-06 12:50:00,12.49,12.52,12.41,12.49,667100.0,12.49,12.52,12.41,12.49,667100.0
2012-12-06 13:00:00,12.48,12.48,12.4,12.42,420000.0,12.48,12.48,12.4,12.42,420000.0
2012-12-06 13:10:00,12.42,12.44,12.4,12.43,339500.0,12.42,12.44,12.4,12.43,339500.0
2012-12-06 13:20:00,12.43,12.44,12.4,12.43,348600.0,12.43,12.44,12.4,12.43,348600.0
2012-12-06 13:30:00,12.43,12.43,12.41,12.43,185500.0,12.43,12.43,12.41,12.43,185500.0
2012-12-06 13:40:00,12.43,12.43,12.39,12.43,270200.0,12.43,12.43,12.39,12.43,270200.0
2012-12-06 13:50:00,12.42,12.47,12.42,12.46,607600.0,12.42,12.47,12.42,12.46,607600.0
2012-12-06 14:00:00,12.46,12.47,12.43,12.43,522200.0,12.46,12.47,12.43,12.43,522200.0
2012-12-06 14:10:00,12.44,12.52,12.43,12.51,459200.0,12.44,12.52,12.43,12.51,459200.0
2012-12-06 14:20:00,12.51,12.52,12.47,12.5,622300.0,12.51,12.52,12.47,12.5,622300.0
2012-12-06 14:30:00,12.49,12.49,12.42,12.44,592900.0,12.49,12.49,12.42,12.44,592900.0
2012-12-06 14:40:00,12.45,12.46,12.41,12.42,439600.0,12.45,12.46,12.41,12.42,439600.0
2012-12-06 14:50:00,12.41,12.42,12.31,12.33,1138900.0,12.41,12.42,12.31,12.33,1138900.0
2012-12-06 15:00:00,12.33,12.36,12.25,12.35,1084300.0,12.33,12.36,12.25,12.35,1084300.0
2012-12-06 15:10:00,12.34,12.35,12.21,12.23,627900.0,12.34,12.35,12.21,12.23,627900.0
2012-12-06 15:20:00,12.24,12.28,12.22,12.26,592200.0,12.24,12.28,12.22,12.26,592200.0
2012-12-06 15:30:00,12.26,12.33,12.26,12.31,632800.0,12.26,12.33,12.26,12.31,632800.0
2012-12-06 15:40:00,12.32,12.35,12.31,12.34,609700.0,12.32,12.35,12.31,12.34,609700.0
2012-12-06 15:50:00,12.34,12.35,12.3,12.31,1276100.0,12.34,12.35,12.3,12.31,1276100.0
2012-12-07 09:30:00,12.61,12.83,12.52,12.83,4627700.0,12.61,12.83,12.52,12.83,4627700.0
2012-12-07 09:40:00,12.82,12.82,12.59,12.69,3266200.0,12.82,12.82,12.59,12.69,3266200.0
2012-12-07 09:50:00,12.69,12.69,12.51,12.53,1955800.0,12.69,12.69,12.51,12.53,1955800.0
2012-12-07 10:00:00,12.52,12.69,12.51,12.68,1318800.0,12.52,12.69,12.51,12.68,1318800.0
2012-12-07 10:10:00,12.69,12.72,12.64,12.7,1138900.0,12.69,12.72,12.64,12.7,1138900.0
2012-12-07 10:20:00,12.72,12.72,12.59,12.63,837200.0,12.72,12.72,12.59,12.63,837200.0
2012-12-07 10:30:00,12.64,12.64,12.51,12.56,1162000.0,12.64,12.64,12.51,12.56,1162000.0
2012-12-07 10:40:00,12.58,12.58,12.43,12.44,1243900.0,12.58,12.58,12.43,12.44,1243900.0
2012-12-07 10:50:00,12.44,12.49,12.36,12.44,1054200.0,12.44,12.49,12.36,12.44,1054200.0
2012-12-07 11:00:00,12.45,12.54,12.43,12.45,587300.0,12.45,12.54,12.43,12.45,587300.0
2012-12-07 11:10:00,12.45,12.52,12.41,12.45,553700.0,12.45,12.52,12.41,12.45,553700.0
2012-12-07 11:20:00,12.44,12.48,12.39,12.41,472500.0,12.44,12.48,12.39,12.41,472500.0
2012-12-07 11:30:00,12.39,12.44,12.37,12.38,749700.0,12.39,12.44,12.37,12.38,749700.0
2012-12-07 11:40:00,12.39,12.42,12.26,12.26,1241100.0,12.39,12.42,12.26,12.26,1241100.0
2012-12-07 11:50:00,12.27,12.34,12.19,12.2,802900.0,12.27,12.34,12.19,12.2,802900.0
2012-12-07 12:00:00,12.21,12.29,12.2,12.22,654500.0,12.21,12.29,12.2,12.22,654500.0
2012-12-07 12:10:00,12.23,12.24,12.2,12.2,354900.0,12.23,12.24,12.2,12.2,354900.0
2012-12-07 12:20:00,12.21,12.27,12.18,12.23,487900.0,12.21,12.27,12.18,12.23,487900.0
2012-12-07 12:30:00,12.22,12.32,12.22,12.3,597100.0,12.22,12.32,12.22,12.3,597100.0
2012-12-07 12:40:00,12.3,12.32,12.27,12.3,294000.0,12.3,12.32,12.27,12.3,294000.0
2012-12-07 12:50:00,12.31,12.36,12.29,12.35,288400.0,12.31,12.36,12.29,12.35,288400.0
2012-12-07 13:00:00,12.34,12.36,12.32,12.35,332500.0,12.34,12.36,12.32,12.35,332500.0
2012-12-07 13:10:00,12.36,12.4,12.35,12.38,562100.0,12.36,12.4,12.35,12.38,562100.0
2012-12-07 13:20:00,12.38,12.4,12.34,12.38,345800.0,12.38,12.4,12.34,12.38,345800.0
2012-12-07 13:30:00,12.39,12.4,12.36,12.39,148400.0,12.39,12.4,12.36,12.39,148400.0
2012-12-07 13:40:00,12.39,12.43,12.38,12.39,397600.0,12.39,12.43,12.38,12.39,397600.0
2012-12-07 13:50:00,12.4,12.41,12.37,12.41,155400.0,12.4,12.41,12.37,12.41,155400.0
2012-12-07 14:00:00,12.4,12.42,12.38,12.42,280700.0,12.4,12.42,12.38,12.42,280700.0
2012-12-07 14:10:00,12.43,12.48,12.42,12.46,623000.0,12.43,12.48,12.42,12.46,623000.0
2012-12-07 14:20:00,12.46,12.52,12.46,12.47,587300.0,12.46,12.52,12.46,12.47,587300.0
2012-12-07 14:30:00,12.47,12.49,12.42,12.45,631400.0,12.47,12.49,12.42,12.45,631400.0
2012-12-07 14:40:00,12.44,12.45,12.33,12.36,636300.0,12.44,12.45,12.33,12.36,636300.0
2012-12-07 14:50:00,12.36,12.39,12.34,12.37,170100.0,12.36,12.39,12.34,12.37,170100.0
2012-12-07 15:00:00,12.37,12.38,12.31,12.32,334600.0,12.37,12.38,12.31,12.32,334600.0
2012-12-07 15:10:00,12.34,12.35,12.31,12.34,309400.0,12.34,12.35,12.31,12.34,309400.0
2012-12-07 15:20:00,12.34,12.37,12.33,12.37,369600.0,12.34,12.37,12.33,12.37,369600.0
2012-12-07 15:30:00,12.37,12.4,12.33,12.34,471100.0,12.37,12.4,12.33,12.34,471100.0
2012-12-07 15:40:00,12.35,12.39,12.35,12.36,410200.0,12.35,12.39,12.35,12.36,410200.0
2012-12-07 15:50:00,12.37,12.38,12.27,12.28,2193800.0,12.37,12.38,12.27,12.28,2193800.0
2012-12-10 09:30:00,12.29,12.38,12.24,12.27,1429400.0,12.29,12.38,12.24,12.27,1429400.0
2012-12-10 09:40:00,12.28,12.37,12.21,12.37,909300.0,12.28,12.37,12.21,12.37,909300.0
2012-12-10 09:50:00,12.38,12.43,12.26,12.28,860300.0,12.38,12.43,12.26,12.28,860300.0
2012-12-10 10:00:00,12.28,12.32,12.26,12.26,443800.0,12.28,12.32,12.26,12.26,443800.0
2012-12-10 10:10:00,12.27,12.29,12.22,12.24,414400.0,12.27,12.29,12.22,12.24,414400.0
2012-12-10 10:20:00,12.24,12.29,12.23,12.27,158200.0,12.24,12.29,12.23,12.27,158200.0
2012-12-10 10:30:00,12.27,12.27,12.24,12.25,169400.0,12.27,12.27,12.24,12.25,169400.0
2012-12-10 10:40:00,12.25,12.29,12.25,12.28,377300.0,12.25,12.29,12.25,12.28,377300.0
2012-12-10 10:50:00,12.28,12.32,12.27,12.3,433300.0,12.28,12.32,12.27,12.3,433300.0
2012-12-10 11:00:00,12.3,12.31,12.28,12.29,323400.0,12.3,12.31,12.28,12.29,323400.0
2012-12-10 11:10:00,12.29,12.3,12.27,12.29,417900.0,12.29,12.3,12.27,12.29,417900.0
2012-12-10 11:20:00,12.29,12.3,12.26,12.27,240100.0,12.29,12.3,12.26,12.27,240100.0
2012-12-10 11:30:00,12.27,12.29,12.25,12.28,199500.0,12.27,12.29,12.25,12.28,199500.0
2012-12-10 11:40:00,12.28,12.29,12.27,12.27,231700.0,12.28,12.29,12.27,12.27,231700.0
2012-12-10 11:50:00,12.27,12.28,12.24,12.27,277900.0,12.27,12.28,12.24,12.27,277900.0
2012-12-10 12:00:00,12.27,12.28,12.19,12.23,477400.0,12.27,12.28,12.19,12.23,477400.0
2012-12-10 12:10:00,12.23,12.24,12.21,12.23,145600.0,12.23,12.24,12.21,12.23,145600.0
2012-12-10 12:20:00,12.23,12.27,12.22,12.25,194600.0,12.23,12.27,12.22,12.25,194600.0
2012-12-10 12:30:00,12.24,12.25,12.22,12.24,96600.0,12.24,12.25,12.22,12.24,96600.0
2012-12-10 12:40:00,12.25,12.25,12.2,12.22,244300.0,12.25,12.25,12.2,12.22,244300.0
2012-12-10 12:50:00,12.22,12.24,12.21,12.23,308000.0,12.22,12.24,12.21,12.23,308000.0
2012-12-10 13:00:00,12.24,12.24,12.22,12.23,92400.0,12.24,12.24,12.22,12.23,92400.0
2012-12-10 13:10:00,12.23,12.27,12.23,12.26,130200.0,12.23,12.27,12.23,12.26,130200.0
2012-12-10 13:20:00,12.26,12.29,12.25,12.28,197400.0,12.26,12.29,12.25,12.28,197400.0
2012-12-10 13:30:00,12.27,12.27,12.25,12.25,47600.0,12.27,12.27,12.25,12.25,47600.0
2012-12-10 13:40:00,12.26,12.27,12.25,12.27,62300.0,12.26,12.27,12.25,12.27,62300.0
2012-12-10 13:50:00,12.26,12.28,12.26,12.28,60200.0,12.26,12.28,12.26,12.28,60200.0
2012-12-10 14:00:00,12.27,12.28,12.25,12.27,165200.0,12.27,12.28,12.25,12.27,165200.0
2012-12-10 14:10:00,12.26,12.29,12.25,12.29,310800.0,12.26,12.29,12.25,12.29,310800.0
2012-12-10 14:20:00,12.29,12.31,12.25,12.29,220500.0,12.29,12.31,12.25,12.29,220500.0
2012-12-10 14:30:00,12.28,12.29,12.23,12.23,207900.0,12.28,12.29,12.23,12.23,207900.0
2012-12-10 14:40:00,12.23,12.26,12.23,12.26,96600.0,12.23,12.26,12.23,12.26,96600.0
2012-12-10 14:50:00,12.25,12.29,12.24,12.28,201600.0,12.25,12.29,12.24,12.28,201600.0
2012-12-10 15:00:00,12.28,12.28,12.25,12.25,61600.0,12.28,12.28,12.25,12.25,61600.0
2012-12-10 15:10:00,12.25,12.28,12.23,12.23,170100.0,12.25,12.28,12.23,12.23,170100.0
2012-12-10 15:20:00,12.23,12.26,12.22,12.26,339500.0,12.23,12.26,12.22,12.26,339500.0
2012-12-10 15:30:00,12.26,12.26,12.19,12.2,526400.0,12.26,12.26,12.19,12.2,526400.0
2012-12-10 15:40:00,12.19,12.2,12.14,12.14,1026200.0,12.19,12.2,12.14,12.14,1026200.0
2012-12-10 15:50:00,12.14,12.15,12.07,12.12,1481900.0,12.14,12.15,12.07,12.12,1481900.0
2012-12-11 09:30:00,12.19,12.29,12.16,12.2,774200.0,12.19,12.29,12.16,12.2,774200.0
2012-12-11 09:40:00,12.19,12.19,12.06,12.11,702100.0,12.19,12.19,12.06,12.11,702100.0
2012-12-11 09:50:00,12.11,12.24,12.11,12.21,793100.0,12.11,12.24,12.11,12.21,793100.0
2012-12-11 10:00:00,12.22,12.22,12.15,12.19,312900.0,12.22,12.22,12.15,12.19,312900.0
2012-12-11 10:10:00,12.2,12.21,12.14,12.17,380800.0,12.2,12.21,12.14,12.17,380800.0
2012-12-11 10:20:00,12.16,12.21,12.15,12.21,184100.0,12.16,12.21,12.15,12.21,184100.0
2012-12-11 10:30:00,12.2,12.22,12.12,12.13,434000.0,12.2,12.22,12.12,12.13,434000.0
2012-12-11 10:40:00,12.13,12.19,12.12,12.18,196700.0,12.13,12.19,12.12,12.18,196700.0
2012-12-11 10:50:00,12.18,12.2,12.15,12.18,128100.0,12.18,12.2,12.15,12.18,128100.0
2012-12-11 11:00:00,12.19,12.2,12.16,12.17,148400.0,12.19,12.2,12.16,12.17,148400.0
2012-12-11 11:10:00,12.18,12.19,12.06,12.12,1005200.0,12.18,12.19,12.06,12.12,1005200.0
2012-12-11 11:20:00,12.12,12.18,12.06,12.16,525700.0,12.12,12.18,12.06,12.16,525700.0
2012-12-11 11:30:00,12.17,12.2,12.16,12.18,333200.0,12.17,12.2,12.16,12.18,333200.0
2012-12-11 11:40:00,12.18,12.26,12.18,12.25,480900.0,12.18,12.26,12.18,12.25,480900.0
2012-12-11 11:50:00,12.25,12.25,12.2,12.2,254800.0,12.25,12.25,12.2,12.2,254800.0
2012-12-11 12:00:00,12.2,12.23,12.16,12.21,177100.0,12.2,12.23,12.16,12.21,177100.0
2012-12-11 12:10:00,12.21,12.35,12.2,12.33,753200.0,12.21,12.35,12.2,12.33,753200.0
2012-12-11 12:20:00,12.33,12.4,12.31,12.38,650300.0,12.33,12.4,12.31,12.38,650300.0
2012-12-11 12:30:00,12.38,12.41,12.35,12.37,729400.0,12.38,12.41,12.35,12.37,729400.0
2012-12-11 12:40:00,12.37,12.44,12.37,12.43,1022700.0,12.37,12.44,12.37,12.43,1022700.0
2012-12-11 12:50:00,12.43,12.46,12.41,12.42,464800.0,12.43,12.46,12.41,12.42,464800.0
2012-12-11 13:00:00,12.42,12.43,12.38,12.41,415100.0,12.42,12.43,12.38,12.41,415100.0
2012-12-11 13:10:00,12.4,12.42,12.36,12.4,266700.0,12.4,12.42,12.36,12.4,266700.0
2012-12-11 13:20:00,12.41,12.41,12.34,12.36,283500.0,12.41,12.41,12.34,12.36,283500.0
2012-12-11 13:30:00,12.35,12.39,12.35,12.37,92400.0,12.35,12.39,12.35,12.37,92400.0
2012-12-11 13:40:00,12.37,12.38,12.34,12.35,122500.0,12.37,12.38,12.34,12.35,122500.0
2012-12-11 13:50:00,12.35,12.37,12.31,12.36,370300.0,12.35,12.37,12.31,12.36,370300.0
2012-12-11 14:00:00,12.37,12.4,12.36,12.39,225400.0,12.37,12.4,12.36,12.39,225400.0
2012-12-11 14:10:00,12.39,12.39,12.33,12.34,171500.0,12.39,12.39,12.33,12.34,171500.0
2012-12-11 14:20:00,12.34,12.36,12.31,12.36,211400.0,12.34,12.36,12.31,12.36,211400.0
2012-12-11 14:30:00,12.36,12.37,12.33,12.34,123200.0,12.36,12.37,12.33,12.34,123200.0
2012-12-11 14:40:00,12.35,12.36,12.3,12.3,366800.0,12.35,12.36,12.3,12.3,366800.0
2012-12-11 14:50:00,12.3,12.32,12.26,12.3,282800.0,12.3,12.32,12.26,12.3,282800.0
2012-12-11 15:00:00,12.29,12.29,12.25,12.27,198100.0,12.29,12.29,12.25,12.27,198100.0
2012-12-11 15:10:00,12.27,12.28,12.24,12.24,255500.0,12.27,12.28,12.24,12.24,255500.0
2012-12-11 15:20:00,12.24,12.28,12.24,12.28,191100.0,12.24,12.28,12.24,12.28,191100.0
2012-12-11 15:30:00,12.28,12.28,12.26,12.27,147700.0,12.28,12.28,12.26,12.27,147700.0
2012-12-11 15:40:00,12.27,12.29,12.26,12.28,262500.0,12.27,12.29,12.26,12.28,262500.0
2012-12-11 15:50:00,12.28,12.3,12.26,12.3,787500.0,12.28,12.3,12.26,12.3,787500.0
2012-12-12 09:30:00,12.35,12.43,12.28,12.39,1178100.0,12.35,12.43,12.28,12.39,1178100.0
2012-12-12 09:40:00,12.38,12.43,12.3,12.32,792400.0,12.38,12.43,12.3,12.32,792400.0
2012-12-12 09:50:00,12.32,12.41,12.3,12.4,604800.0,12.32,12.41,12.3,12.4,604800.0
2012-12-12 10:00:00,12.41,12.58,12.39,12.53,2902200.0,12.41,12.58,12.39,12.53,2902200.0
2012-12-12 10:10:00,12.54,12.63,12.52,12.61,1514100.0,12.54,12.63,12.52,12.61,1514100.0
2012-12-12 10:20:00,12.6,12.74,12.58,12.73,1539300.0,12.6,12.74,12.58,12.73,1539300.0
2012-12-12 10:30:00,12.73,12.78,12.66,12.76,2205000.0,12.73,12.78,12.66,12.76,2205000.0
2012-12-12 10:40:00,12.76,12.77,12.66,12.71,1245300.0,12.76,12.77,12.66,12.71,1245300.0
2012-12-12 10:50:00,12.71,12.78,12.69,12.76,563500.0,12.71,12.78,12.69,12.76,563500.0
2012-12-12 11:00:00,12.77,12.77,12.7,12.74,706300.0,12.77,12.77,12.7,12.74,706300.0
2012-12-12 11:10:00,12.74,12.84,12.74,12.82,1810200.0,12.74,12.84,12.74,12.82,1810200.0
2012-12-12 11:20:00,12.82,12.83,12.74,12.77,672000.0,12.82,12.83,12.74,12.77,672000.0
2012-12-12 11:30:00,12.77,13.1,12.77,13.06,4229400.0,12.77,13.1,12.77,13.06,4229400.0
2012-12-12 11:40:00,13.06,13.16,13.0,13.04,3462200.0,13.06,13.16,13.0,13.04,3462200.0
2012-12-12 11:50:00,13.04,13.1,13.0,13.03,1295000.0,13.04,13.1,13.0,13.03,1295000.0
2012-12-12 12:00:00,13.02,13.04,12.9,12.98,2033500.0,13.02,13.04,12.9,12.98,2033500.0
2012-12-12 12:10:00,12.98,13.02,12.93,12.98,970900.0,12.98,13.02,12.93,12.98,970900.0
2012-12-12 12:20:00,12.98,13.03,12.97,12.99,651700.0,12.98,13.03,12.97,12.99,651700.0
2012-12-12 12:30:00,12.99,13.11,12.96,13.11,1295000.0,12.99,13.11,12.96,13.11,1295000.0
2012-12-12 12:40:00,13.11,13.22,13.09,13.15,2363200.0,13.11,13.22,13.09,13.15,2363200.0
2012-12-12 12:50:00,13.16,13.21,13.15,13.17,986300.0,13.16,13.21,13.15,13.17,986300.0
2012-12-12 13:00:00,13.17,13.18,13.07,13.13,1318800.0,13.17,13.18,13.07,13.13,1318800.0
2012-12-12 13:10:00,13.13,13.14,12.99,13.07,1160600.0,13.13,13.14,12.99,13.07,1160600.0
2012-12-12 13:20:00,13.07,13.11,13.04,13.07,589400.0,13.07,13.11,13.04,13.07,589400.0
2012-12-12 13:30:00,13.08,13.26,13.08,13.26,1541400.0,13.08,13.26,13.08,13.26,1541400.0
2012-12-12 13:40:00,13.26,13.26,13.16,13.2,996800.0,13.26,13.26,13.16,13.2,996800.0
2012-12-12 13:50:00,13.2,13.24,13.16,13.17,611800.0,13.2,13.24,13.16,13.17,611800.0
2012-12-12 14:00:00,13.18,13.24,13.15,13.23,669900.0,13.18,13.24,13.15,13.23,669900.0
2012-12-12 14:10:00,13.23,13.25,13.21,13.23,728700.0,13.23,13.25,13.21,13.23,728700.0
2012-12-12 14:20:00,13.22,13.23,13.19,13.23,604100.0,13.22,13.23,13.19,13.23,604100.0
2012-12-12 14:30:00,13.22,13.26,13.21,13.25,1009400.0,13.22,13.26,13.21,13.25,1009400.0
2012-12-12 14:40:00,13.25,13.31,13.24,13.25,1141000.0,13.25,13.31,13.24,13.25,1141000.0
2012-12-12 14:50:00,13.24,13.25,13.17,13.17,821800.0,13.24,13.25,13.17,13.17,821800.0
2012-12-12 15:00:00,13.17,13.2,13.12,13.12,1337700.0,13.17,13.2,13.12,13.12,1337700.0
2012-12-12 15:10:00,13.13,13.14,13.07,13.13,906500.0,13.13,13.14,13.07,13.13,906500.0
2012-12-12 15:20:00,13.13,13.14,13.03,13.06,889000.0,13.13,13.14,13.03,13.06,889000.0
2012-12-12 15:30:00,13.05,13.08,12.98,13.01,1353800.0,13.05,13.08,12.98,13.01,1353800.0
2012-12-12 15:40:00,13.01,13.05,12.94,13.0,1285900.0,13.01,13.05,12.94,13.0,1285900.0
2012-12-12 15:50:00,13.0,13.01,12.94,12.95,2111200.0,13.0,13.01,12.94,12.95,2111200.0
2012-12-13 09:30:00,12.98,13.12,12.84,13.08,1915900.0,12.98,13.12,12.84,13.08,1915900.0
2012-12-13 09:40:00,13.08,13.08,12.89,13.03,1120700.0,13.08,13.08,12.89,13.03,1120700.0
2012-12-13 09:50:00,13.02,13.17,12.97,13.12,1414000.0,13.02,13.17,12.97,13.12,1414000.0
2012-12-13 10:00:00,13.13,13.24,13.08,13.2,1607900.0,13.13,13.24,13.08,13.2,1607900.0
2012-12-13 10:10:00,13.21,13.26,13.17,13.26,1138200.0,13.21,13.26,13.17,13.26,1138200.0
2012-12-13 10:20:00,13.26,13.33,13.2,13.25,1372000.0,13.26,13.33,13.2,13.25,1372000.0
2012-12-13 10:30:00,13.24,13.31,13.23,13.28,774900.0,13.24,13.31,13.23,13.28,774900.0
2012-12-13 10:40:00,13.26,13.27,13.18,13.18,949900.0,13.26,13.27,13.18,13.18,949900.0
2012-12-13 10:50:00,13.18,13.19,13.12,13.16,855400.0,13.18,13.19,13.12,13.16,855400.0
2012-12-13 11:00:00,13.15,13.18,13.06,13.13,901600.0,13.15,13.18,13.06,13.13,901600.0
2012-12-13 11:10:00,13.12,13.16,13.1,13.13,363300.0,13.12,13.16,13.1,13.13,363300.0
2012-12-13 11:20:00,13.13,13.13,13.05,13.1,515200.0,13.13,13.13,13.05,13.1,515200.0
2012-12-13 11:30:00,13.1,13.21,13.07,13.19,679000.0,13.1,13.21,13.07,13.19,679000.0
2012-12-13 11:40:00,13.19,13.2,13.15,13.17,447300.0,13.19,13.2,13.15,13.17,447300.0
2012-12-13 11:50:00,13.17,13.25,13.17,13.19,670600.0,13.17,13.25,13.17,13.19,670600.0
2012-12-13 12:00:00,13.19,13.2,13.12,13.13,476000.0,13.19,13.2,13.12,13.13,476000.0
2012-12-13 12:10:00,13.13,13.15,12.98,12.99,952700.0,13.13,13.15,12.98,12.99,952700.0
2012-12-13 12:20:00,13.0,13.05,12.91,12.91,773500.0,13.0,13.05,12.91,12.91,773500.0
2012-12-13 12:30:00,12.92,12.95,12.88,12.9,609000.0,12.92,12.95,12.88,12.9,609000.0
2012-12-13 12:40:00,12.89,12.97,12.87,12.96,357700.0,12.89,12.97,12.87,12.96,357700.0
2012-12-13 12:50:00,12.97,12.98,12.89,12.91,397600.0,12.97,12.98,12.89,12.91,397600.0
2012-12-13 13:00:00,12.9,12.92,12.87,12.91,328300.0,12.9,12.92,12.87,12.91,328300.0
2012-12-13 13:10:00,12.92,12.92,12.88,12.89,368900.0,12.92,12.92,12.88,12.89,368900.0
2012-12-13 13:20:00,12.89,13.02,12.89,12.99,714000.0,12.89,13.02,12.89,12.99,714000.0
2012-12-13 13:30:00,12.99,13.0,12.97,12.99,275100.0,12.99,13.0,12.97,12.99,275100.0
2012-12-13 13:40:00,12.99,13.0,12.96,12.99,187600.0,12.99,13.0,12.96,12.99,187600.0
2012-12-13 13:50:00,12.98,13.03,12.97,13.02,250600.0,12.98,13.03,12.97,13.02,250600.0
2012-12-13 14:00:00,13.02,13.05,12.99,13.03,358400.0,13.02,13.05,12.99,13.03,358400.0
2012-12-13 14:10:00,13.03,13.03,12.93,12.95,441000.0,13.03,13.03,12.93,12.95,441000.0
2012-12-13 14:20:00,12.94,12.97,12.93,12.93,124600.0,12.94,12.97,12.93,12.93,124600.0
2012-12-13 14:30:00,12.93,13.0,12.93,12.98,259000.0,12.93,13.0,12.93,12.98,259000.0
2012-12-13 14:40:00,12.98,13.07,12.98,13.05,302400.0,12.98,13.07,12.98,13.05,302400.0
2012-12-13 14:50:00,13.05,13.07,13.03,13.06,231000.0,13.05,13.07,13.03,13.06,231000.0
2012-12-13 15:00:00,13.06,13.13,13.04,13.11,765800.0,13.06,13.13,13.04,13.11,765800.0
2012-12-13 15:10:00,13.11,13.11,13.05,13.09,554400.0,13.11,13.11,13.05,13.09,554400.0
2012-12-13 15:20:00,13.09,13.16,13.09,13.16,717500.0,13.09,13.16,13.09,13.16,717500.0
2012-12-13 15:30:00,13.16,13.25,13.16,13.24,999600.0,13.16,13.25,13.16,13.24,999600.0
2012-12-13 15:40:00,13.24,13.26,13.17,13.19,952700.0,13.24,13.26,13.17,13.19,952700.0
2012-12-13 15:50:00,13.19,13.26,13.18,13.23,1579200.0,13.19,13.26,13.18,13.23,1579200.0
2012-12-14 09:30:00,13.24,13.44,13.14,13.35,2015300.0,13.24,13.44,13.14,13.35,2015300.0
2012-12-14 09:40:00,13.34,13.5,13.29,13.49,1496600.0,13.34,13.5,13.29,13.49,1496600.0
2012-12-14 09:50:00,13.49,13.53,13.38,13.45,1233400.0,13.49,13.53,13.38,13.45,1233400.0
2012-12-14 10:00:00,13.44,13.45,13.33,13.33,1114400.0,13.44,13.45,13.33,13.33,1114400.0
2012-12-14 10:10:00,13.33,13.38,13.3,13.32,924700.0,13.33,13.38,13.3,13.32,924700.0
2012-12-14 10:20:00,13.33,13.34,13.26,13.31,655900.0,13.33,13.34,13.26,13.31,655900.0
2012-12-14 10:30:00,13.32,13.38,13.3,13.35,569800.0,13.32,13.38,13.3,13.35,569800.0
2012-12-14 10:40:00,13.35,13.38,13.3,13.34,393400.0,13.35,13.38,13.3,13.34,393400.0
2012-12-14 10:50:00,13.34,13.41,13.3,13.39,516600.0,13.34,13.41,13.3,13.39,516600.0
2012-12-14 11:00:00,13.39,13.41,13.36,13.41,516600.0,13.39,13.41,13.36,13.41,516600.0
2012-12-14 11:10:00,13.41,13.47,13.4,13.46,589400.0,13.41,13.47,13.4,13.46,589400.0
2012-12-14 11:20:00,13.46,13.46,13.32,13.33,522200.0,13.46,13.46,13.32,13.33,522200.0
2012-12-14 11:30:00,13.32,13.34,13.28,13.29,644700.0,13.32,13.34,13.28,13.29,644700.0
2012-12-14 11:40:00,13.29,13.36,13.28,13.29,298900.0,13.29,13.36,13.28,13.29,298900.0
2012-12-14 11:50:00,13.3,13.34,13.3,13.31,170800.0,13.3,13.34,13.3,13.31,170800.0
2012-12-14 12:00:00,13.32,13.41,13.3,13.4,720300.0,13.32,13.41,13.3,13.4,720300.0
2012-12-14 12:10:00,13.4,13.42,13.39,13.4,436100.0,13.4,13.42,13.39,13.4,436100.0
2012-12-14 12:20:00,13.41,13.46,13.35,13.44,837200.0,13.41,13.46,13.35,13.44,837200.0
2012-12-14 12:30:00,13.44,13.46,13.4,13.46,581700.0,13.44,13.46,13.4,13.46,581700.0
2012-12-14 12:40:00,13.45,13.48,13.39,13.44,598500.0,13.45,13.48,13.39,13.44,598500.0
2012-12-14 12:50:00,13.43,13.43,13.38,13.41,196000.0,13.43,13.43,13.38,13.41,196000.0
2012-12-14 13:00:00,13.41,13.42,13.39,13.41,143500.0,13.41,13.42,13.39,13.41,143500.0
2012-12-14 13:10:00,13.4,13.41,13.36,13.37,337400.0,13.4,13.41,13.36,13.37,337400.0
2012-12-14 13:20:00,13.37,13.41,13.31,13.41,508900.0,13.37,13.41,13.31,13.41,508900.0
2012-12-14 13:30:00,13.41,13.43,13.38,13.4,441700.0,13.41,13.43,13.38,13.4,441700.0
2012-12-14 13:40:00,13.41,13.46,13.41,13.45,471800.0,13.41,13.46,13.41,13.45,471800.0
2012-12-14 13:50:00,13.45,13.52,13.45,13.5,1380400.0,13.45,13.52,13.45,13.5,1380400.0
2012-12-14 14:00:00,13.49,13.5,13.46,13.48,639800.0,13.49,13.5,13.46,13.48,639800.0
2012-12-14 14:10:00,13.48,13.49,13.43,13.44,713300.0,13.48,13.49,13.43,13.44,713300.0
2012-12-14 14:20:00,13.44,13.44,13.36,13.37,880600.0,13.44,13.44,13.36,13.37,880600.0
2012-12-14 14:30:00,13.37,13.42,13.37,13.4,509600.0,13.37,13.42,13.37,13.4,509600.0
2012-12-14 14:40:00,13.4,13.41,13.37,13.39,308000.0,13.4,13.41,13.37,13.39,308000.0
2012-12-14 14:50:00,13.39,13.39,13.31,13.31,592900.0,13.39,13.39,13.31,13.31,592900.0
2012-12-14 15:00:00,13.31,13.36,13.3,13.31,601300.0,13.31,13.36,13.3,13.31,601300.0
2012-12-14 15:10:00,13.31,13.34,13.27,13.27,888300.0,13.31,13.34,13.27,13.27,888300.0
2012-12-14 15:20:00,13.27,13.33,13.27,13.29,607600.0,13.27,13.33,13.27,13.29,607600.0
2012-12-14 15:30:00,13.3,13.34,13.28,13.33,688100.0,13.3,13.34,13.28,13.33,688100.0
2012-12-14 15:40:00,13.33,13.35,13.3,13.32,514500.0,13.33,13.35,13.3,13.32,514500.0
2012-12-14 15:50:00,13.32,13.35,13.3,13.33,1269800.0,13.32,13.35,13.3,13.33,1269800.0
2012-12-17 09:30:00,13.28,13.4,13.25,13.36,821800.0,13.28,13.4,13.25,13.36,821800.0
2012-12-17 09:40:00,13.36,13.36,13.19,13.22,1031100.0,13.36,13.36,13.19,13.22,1031100.0
2012-12-17 09:50:00,13.23,13.36,13.22,13.32,726600.0,13.23,13.36,13.22,13.32,726600.0
2012-12-17 10:00:00,13.33,13.41,13.24,13.25,510300.0,13.33,13.41,13.24,13.25,510300.0
2012-12-17 10:10:00,13.25,13.26,13.19,13.2,419300.0,13.25,13.26,13.19,13.2,419300.0
2012-12-17 10:20:00,13.2,13.21,13.16,13.19,450800.0,13.2,13.21,13.16,13.19,450800.0
2012-12-17 10:30:00,13.19,13.26,13.19,13.21,222600.0,13.19,13.26,13.19,13.21,222600.0
2012-12-17 10:40:00,13.21,13.25,13.17,13.24,268100.0,13.21,13.25,13.17,13.24,268100.0
2012-12-17 10:50:00,13.24,13.24,13.19,13.19,543900.0,13.24,13.24,13.19,13.19,543900.0
2012-12-17 11:00:00,13.17,13.34,13.16,13.33,781900.0,13.17,13.34,13.16,13.33,781900.0
2012-12-17 11:10:00,13.33,13.36,13.29,13.36,781200.0,13.33,13.36,13.29,13.36,781200.0
2012-12-17 11:20:00,13.36,13.36,13.33,13.34,239400.0,13.36,13.36,13.33,13.34,239400.0
2012-12-17 11:30:00,13.34,13.38,13.34,13.35,846300.0,13.34,13.38,13.34,13.35,846300.0
2012-12-17 11:40:00,13.35,13.39,13.35,13.37,320600.0,13.35,13.39,13.35,13.37,320600.0
2012-12-17 11:50:00,13.37,13.43,13.36,13.42,432600.0,13.37,13.43,13.36,13.42,432600.0
2012-12-17 12:00:00,13.42,13.55,13.42,13.54,1346800.0,13.42,13.55,13.42,13.54,1346800.0
2012-12-17 12:10:00,13.54,13.56,13.48,13.52,626500.0,13.54,13.56,13.48,13.52,626500.0
2012-12-17 12:20:00,13.52,13.55,13.5,13.51,487200.0,13.52,13.55,13.5,13.51,487200.0
2012-12-17 12:30:00,13.51,13.52,13.48,13.5,495600.0,13.51,13.52,13.48,13.5,495600.0
2012-12-17 12:40:00,13.51,13.52,13.45,13.45,316400.0,13.51,13.52,13.45,13.45,316400.0
2012-12-17 12:50:00,13.45,13.55,13.45,13.54,563500.0,13.45,13.55,13.45,13.54,563500.0
2012-12-17 13:00:00,13.54,13.57,13.52,13.53,760200.0,13.54,13.57,13.52,13.53,760200.0
2012-12-17 13:10:00,13.52,13.55,13.5,13.5,268100.0,13.52,13.55,13.5,13.5,268100.0
2012-12-17 13:20:00,13.5,13.53,13.49,13.52,274400.0,13.5,13.53,13.49,13.52,274400.0
2012-12-17 13:30:00,13.53,13.54,13.51,13.51,281400.0,13.53,13.54,13.51,13.51,281400.0
2012-12-17 13:40:00,13.51,13.51,13.49,13.51,227500.0,13.51,13.51,13.49,13.51,227500.0
2012-12-17 13:50:00,13.5,13.5,13.42,13.42,432600.0,13.5,13.5,13.42,13.42,432600.0
2012-12-17 14:00:00,13.42,13.48,13.42,13.45,348600.0,13.42,13.48,13.42,13.45,348600.0
2012-12-17 14:10:00,13.45,13.46,13.41,13.44,226100.0,13.45,13.46,13.41,13.44,226100.0
2012-12-17 14:20:00,13.44,13.47,13.41,13.46,200900.0,13.44,13.47,13.41,13.46,200900.0
2012-12-17 14:30:00,13.46,13.52,13.44,13.52,641200.0,13.46,13.52,13.44,13.52,641200.0
2012-12-17 14:40:00,13.51,13.52,13.48,13.49,210700.0,13.51,13.52,13.48,13.49,210700.0
2012-12-17 14:50:00,13.48,13.53,13.48,13.51,308000.0,13.48,13.53,13.48,13.51,308000.0
2012-12-17 15:00:00,13.5,13.53,13.5,13.52,311500.0,13.5,13.53,13.5,13.52,311500.0
2012-12-17 15:10:00,13.52,13.53,13.5,13.51,541800.0,13.52,13.53,13.5,13.51,541800.0
2012-12-17 15:20:00,13.51,13.53,13.5,13.51,492100.0,13.51,13.53,13.5,13.51,492100.0
2012-12-17 15:30:00,13.52,13.56,13.51,13.55,607600.0,13.52,13.56,13.51,13.55,607600.0
2012-12-17 15:40:00,13.55,13.55,13.52,13.53,602700.0,13.55,13.55,13.52,13.53,602700.0
2012-12-17 15:50:00,13.53,13.54,13.49,13.53,1190700.0,13.53,13.54,13.49,13.53,1190700.0
2012-12-18 09:30:00,13.58,13.68,13.54,13.58,1220100.0,13.58,13.68,13.54,13.58,1220100.0
2012-12-18 09:40:00,13.58,13.64,13.5,13.55,1096200.0,13.58,13.64,13.5,13.55,1096200.0
2012-12-18 09:50:00,13.55,13.56,13.46,13.5,1066100.0,13.55,13.56,13.46,13.5,1066100.0
2012-12-18 10:00:00,13.51,13.62,13.46,13.62,1139600.0,13.51,13.62,13.46,13.62,1139600.0
2012-12-18 10:10:00,13.62,13.88,13.61,13.87,2980600.0,13.62,13.88,13.61,13.87,2980600.0
2012-12-18 10:20:00,13.87,13.93,13.85,13.88,1841700.0,13.87,13.93,13.85,13.88,1841700.0
2012-12-18 10:30:00,13.9,13.91,13.81,13.84,1131200.0,13.9,13.91,13.81,13.84,1131200.0
2012-12-18 10:40:00,13.83,13.91,13.81,13.89,869400.0,13.83,13.91,13.81,13.89,869400.0
2012-12-18 10:50:00,13.89,13.94,13.87,13.88,1551200.0,13.89,13.94,13.87,13.88,1551200.0
2012-12-18 11:00:00,13.88,13.9,13.79,13.83,690900.0,13.88,13.9,13.79,13.83,690900.0
2012-12-18 11:10:00,13.83,13.9,13.83,13.86,485800.0,13.83,13.9,13.83,13.86,485800.0
2012-12-18 11:20:00,13.86,13.87,13.81,13.83,435400.0,13.86,13.87,13.81,13.83,435400.0
2012-12-18 11:30:00,13.83,13.84,13.8,13.8,578900.0,13.83,13.84,13.8,13.8,578900.0
2012-12-18 11:40:00,13.8,13.86,13.79,13.84,539000.0,13.8,13.86,13.79,13.84,539000.0
2012-12-18 11:50:00,13.84,13.85,13.82,13.83,424900.0,13.84,13.85,13.82,13.83,424900.0
2012-12-18 12:00:00,13.83,13.85,13.77,13.77,578900.0,13.83,13.85,13.77,13.77,578900.0
2012-12-18 12:10:00,13.78,13.83,13.78,13.82,253400.0,13.78,13.83,13.78,13.82,253400.0
2012-12-18 12:20:00,13.81,13.87,13.79,13.81,603400.0,13.81,13.87,13.79,13.81,603400.0
2012-12-18 12:30:00,13.81,13.83,13.8,13.82,256900.0,13.81,13.83,13.8,13.82,256900.0
2012-12-18 12:40:00,13.82,13.84,13.79,13.81,452900.0,13.82,13.84,13.79,13.81,452900.0
2012-12-18 12:50:00,13.81,13.81,13.77,13.78,233800.0,13.81,13.81,13.77,13.78,233800.0
2012-12-18 13:00:00,13.79,13.79,13.74,13.76,466900.0,13.79,13.79,13.74,13.76,466900.0
2012-12-18 13:10:00,13.75,13.77,13.7,13.72,645400.0,13.75,13.77,13.7,13.72,645400.0
2012-12-18 13:20:00,13.73,13.73,13.69,13.71,445200.0,13.73,13.73,13.69,13.71,445200.0
2012-12-18 13:30:00,13.71,13.77,13.7,13.76,412300.0,13.71,13.77,13.7,13.76,412300.0
2012-12-18 13:40:00,13.76,13.77,13.74,13.77,261800.0,13.76,13.77,13.74,13.77,261800.0
2012-12-18 13:50:00,13.76,13.76,13.72,13.74,208600.0,13.76,13.76,13.72,13.74,208600.0
2012-12-18 14:00:00,13.73,13.86,13.72,13.76,1188600.0,13.73,13.86,13.72,13.76,1188600.0
2012-12-18 14:10:00,13.75,13.89,13.75,13.82,798000.0,13.75,13.89,13.75,13.82,798000.0
2012-12-18 14:20:00,13.82,13.82,13.76,13.76,523600.0,13.82,13.82,13.76,13.76,523600.0
2012-12-18 14:30:00,13.77,13.77,13.71,13.71,336000.0,13.77,13.77,13.71,13.71,336000.0
2012-12-18 14:40:00,13.7,13.71,13.66,13.7,538300.0,13.7,13.71,13.66,13.7,538300.0
2012-12-18 14:50:00,13.7,13.72,13.69,13.71,322700.0,13.7,13.72,13.69,13.71,322700.0
2012-12-18 15:00:00,13.72,13.76,13.71,13.76,404600.0,13.72,13.76,13.71,13.76,404600.0
2012-12-18 15:10:00,13.76,13.79,13.72,13.74,527100.0,13.76,13.79,13.72,13.74,527100.0
2012-12-18 15:20:00,13.74,13.77,13.73,13.75,393400.0,13.74,13.77,13.73,13.75,393400.0
2012-12-18 15:30:00,13.75,13.77,13.68,13.7,514500.0,13.75,13.77,13.68,13.7,514500.0
2012-12-18 15:40:00,13.69,13.7,13.66,13.69,620200.0,13.69,13.7,13.66,13.69,620200.0
2012-12-18 15:50:00,13.69,13.7,13.65,13.67,1241100.0,13.69,13.7,13.65,13.67,1241100.0
2012-12-19 09:30:00,13.8,13.91,13.75,13.9,1256500.0,13.8,13.91,13.75,13.9,1256500.0
2012-12-19 09:40:00,13.9,13.9,13.79,13.8,1356600.0,13.9,13.9,13.79,13.8,1356600.0
2012-12-19 09:50:00,13.8,13.89,13.79,13.85,1754200.0,13.8,13.89,13.79,13.85,1754200.0
2012-12-19 10:00:00,13.85,13.93,13.81,13.85,1061900.0,13.85,13.93,13.81,13.85,1061900.0
2012-12-19 10:10:00,13.85,13.87,13.82,13.85,732900.0,13.85,13.87,13.82,13.85,732900.0
2012-12-19 10:20:00,13.86,13.88,13.81,13.85,901600.0,13.86,13.88,13.81,13.85,901600.0
2012-12-19 10:30:00,13.84,13.87,13.83,13.85,429800.0,13.84,13.87,13.83,13.85,429800.0
2012-12-19 10:40:00,13.85,13.91,13.83,13.91,685300.0,13.85,13.91,13.83,13.91,685300.0
2012-12-19 10:50:00,13.91,13.92,13.86,13.87,669900.0,13.91,13.92,13.86,13.87,669900.0
2012-12-19 11:00:00,13.86,13.92,13.86,13.92,596400.0,13.86,13.92,13.86,13.92,596400.0
2012-12-19 11:10:00,13.92,13.96,13.91,13.96,968100.0,13.92,13.96,13.91,13.96,968100.0
2012-12-19 11:20:00,13.96,13.97,13.9,13.95,483700.0,13.96,13.97,13.9,13.95,483700.0
2012-12-19 11:30:00,13.94,13.97,13.93,13.94,372400.0,13.94,13.97,13.93,13.94,372400.0
2012-12-19 11:40:00,13.95,13.95,13.89,13.92,606200.0,13.95,13.95,13.89,13.92,606200.0
2012-12-19 11:50:00,13.92,13.96,13.9,13.95,283500.0,13.92,13.96,13.9,13.95,283500.0
2012-12-19 12:00:00,13.95,13.96,13.89,13.91,258300.0,13.95,13.96,13.89,13.91,258300.0
2012-12-19 12:10:00,13.91,13.94,13.91,13.93,167300.0,13.91,13.94,13.91,13.93,167300.0
2012-12-19 12:20:00,13.92,13.96,13.91,13.96,287700.0,13.92,13.96,13.91,13.96,287700.0
2012-12-19 12:30:00,13.95,13.95,13.87,13.89,401800.0,13.95,13.95,13.87,13.89,401800.0
2012-12-19 12:40:00,13.89,13.91,13.88,13.91,267400.0,13.89,13.91,13.88,13.91,267400.0
2012-12-19 12:50:00,13.91,13.91,13.87,13.87,126000.0,13.91,13.91,13.87,13.87,126000.0
2012-12-19 13:00:00,13.88,13.89,13.76,13.77,853300.0,13.88,13.89,13.76,13.77,853300.0
2012-12-19 13:10:00,13.77,13.78,13.72,13.76,655200.0,13.77,13.78,13.72,13.76,655200.0
2012-12-19 13:20:00,13.76,13.79,13.72,13.73,371700.0,13.76,13.79,13.72,13.73,371700.0
2012-12-19 13:30:00,13.73,13.74,13.61,13.64,949200.0,13.73,13.74,13.61,13.64,949200.0
2012-12-19 13:40:00,13.64,13.64,13.51,13.6,1209600.0,13.64,13.64,13.51,13.6,1209600.0
2012-12-19 13:50:00,13.6,13.65,13.59,13.63,442400.0,13.6,13.65,13.59,13.63,442400.0
2012-12-19 14:00:00,13.63,13.63,13.57,13.59,368900.0,13.63,13.63,13.57,13.59,368900.0
2012-12-19 14:10:00,13.6,13.62,13.52,13.55,478100.0,13.6,13.62,13.52,13.55,478100.0
2012-12-19 14:20:00,13.56,13.57,13.49,13.52,777000.0,13.56,13.57,13.49,13.52,777000.0
2012-12-19 14:30:00,13.52,13.56,13.41,13.41,1185100.0,13.52,13.56,13.41,13.41,1185100.0
2012-12-19 14:40:00,13.41,13.44,13.35,13.43,1844500.0,13.41,13.44,13.35,13.43,1844500.0
2012-12-19 14:50:00,13.42,13.47,13.39,13.46,627900.0,13.42,13.47,13.39,13.46,627900.0
2012-12-19 15:00:00,13.46,13.49,13.45,13.48,420000.0,13.46,13.49,13.45,13.48,420000.0
2012-12-19 15:10:00,13.48,13.52,13.48,13.5,601300.0,13.48,13.52,13.48,13.5,601300.0
2012-12-19 15:20:00,13.5,13.56,13.5,13.56,845600.0,13.5,13.56,13.5,13.56,845600.0
2012-12-19 15:30:00,13.56,13.56,13.51,13.52,727300.0,13.56,13.56,13.51,13.52,727300.0
2012-12-19 15:40:00,13.52,13.53,13.43,13.44,928900.0,13.52,13.53,13.43,13.44,928900.0
2012-12-19 15:50:00,13.44,13.46,13.4,13.43,2300900.0,13.44,13.46,13.4,13.43,2300900.0
2012-12-20 09:30:00,13.48,13.49,13.26,13.31,957600.0,13.48,13.49,13.26,13.31,957600.0
2012-12-20 09:40:00,13.3,13.36,13.26,13.3,955500.0,13.3,13.36,13.26,13.3,955500.0
2012-12-20 09:50:00,13.29,13.34,13.26,13.29,667100.0,13.29,13.34,13.26,13.29,667100.0
2012-12-20 10:00:00,13.29,13.4,13.27,13.38,999600.0,13.29,13.4,13.27,13.38,999600.0
2012-12-20 10:10:00,13.37,13.39,13.36,13.39,485100.0,13.37,13.39,13.36,13.39,485100.0
2012-12-20 10:20:00,13.38,13.39,13.28,13.28,445200.0,13.38,13.39,13.28,13.28,445200.0
2012-12-20 10:30:00,13.29,13.31,13.27,13.28,449400.0,13.29,13.31,13.27,13.28,449400.0
2012-12-20 10:40:00,13.28,13.3,13.24,13.26,625100.0,13.28,13.3,13.24,13.26,625100.0
2012-12-20 10:50:00,13.25,13.34,13.24,13.33,770000.0,13.25,13.34,13.24,13.33,770000.0
2012-12-20 11:00:00,13.33,13.37,13.3,13.37,392700.0,13.33,13.37,13.3,13.37,392700.0
2012-12-20 11:10:00,13.37,13.38,13.31,13.33,327600.0,13.37,13.38,13.31,13.33,327600.0
2012-12-20 11:20:00,13.34,13.38,13.33,13.37,191100.0,13.34,13.38,13.33,13.37,191100.0
2012-12-20 11:30:00,13.37,13.47,13.37,13.47,616700.0,13.37,13.47,13.37,13.47,616700.0
2012-12-20 11:40:00,13.46,13.47,13.41,13.44,344400.0,13.46,13.47,13.41,13.44,344400.0
2012-12-20 11:50:00,13.43,13.45,13.41,13.45,189000.0,13.43,13.45,13.41,13.45,189000.0
2012-12-20 12:00:00,13.45,13.5,13.42,13.43,421400.0,13.45,13.5,13.42,13.43,421400.0
2012-12-20 12:10:00,13.44,13.47,13.43,13.45,172900.0,13.44,13.47,13.43,13.45,172900.0
2012-12-20 12:20:00,13.45,13.45,13.37,13.39,356300.0,13.45,13.45,13.37,13.39,356300.0
2012-12-20 12:30:00,13.39,13.39,13.34,13.34,255500.0,13.39,13.39,13.34,13.34,255500.0
2012-12-20 12:40:00,13.34,13.35,13.33,13.34,97300.0,13.34,13.35,13.33,13.34,97300.0
2012-12-20 12:50:00,13.34,13.35,13.33,13.34,203000.0,13.34,13.35,13.33,13.34,203000.0
2012-12-20 13:00:00,13.34,13.35,13.3,13.32,236600.0,13.34,13.35,13.3,13.32,236600.0
2012-12-20 13:10:00,13.31,13.33,13.29,13.32,238000.0,13.31,13.33,13.29,13.32,238000.0
2012-12-20 13:20:00,13.32,13.39,13.32,13.38,202300.0,13.32,13.39,13.32,13.38,202300.0
2012-12-20 13:30:00,13.37,13.4,13.36,13.4,104300.0,13.37,13.4,13.36,13.4,104300.0
2012-12-20 13:40:00,13.39,13.41,13.38,13.38,142800.0,13.39,13.41,13.38,13.38,142800.0
2012-12-20 13:50:00,13.38,13.38,13.34,13.35,204400.0,13.38,13.38,13.34,13.35,204400.0
2012-12-20 14:00:00,13.36,13.36,13.33,13.34,129500.0,13.36,13.36,13.33,13.34,129500.0
2012-12-20 14:10:00,13.34,13.38,13.32,13.36,295400.0,13.34,13.38,13.32,13.36,295400.0
2012-12-20 14:20:00,13.35,13.36,13.34,13.36,160300.0,13.35,13.36,13.34,13.36,160300.0
2012-12-20 14:30:00,13.36,13.43,13.35,13.42,385700.0,13.36,13.43,13.35,13.42,385700.0
2012-12-20 14:40:00,13.43,13.43,13.36,13.4,408800.0,13.43,13.43,13.36,13.4,408800.0
2012-12-20 14:50:00,13.4,13.44,13.39,13.43,343700.0,13.4,13.44,13.39,13.43,343700.0
2012-12-20 15:00:00,13.42,13.44,13.41,13.42,375200.0,13.42,13.44,13.41,13.42,375200.0
2012-12-20 15:10:00,13.42,13.44,13.36,13.36,382200.0,13.42,13.44,13.36,13.36,382200.0
2012-12-20 15:20:00,13.37,13.39,13.35,13.36,190400.0,13.37,13.39,13.35,13.36,190400.0
2012-12-20 15:30:00,13.36,13.41,13.36,13.41,384300.0,13.36,13.41,13.36,13.41,384300.0
2012-12-20 15:40:00,13.4,13.42,13.36,13.37,394800.0,13.4,13.42,13.36,13.37,394800.0
2012-12-20 15:50:00,13.37,13.38,13.35,13.37,1047900.0,13.37,13.38,13.35,13.37,1047900.0
2012-12-21 09:30:00,13.15,13.27,13.09,13.26,2380000.0,13.15,13.27,13.09,13.26,2380000.0
2012-12-21 09:40:00,13.25,13.25,13.14,13.21,544600.0,13.25,13.25,13.14,13.21,544600.0
2012-12-21 09:50:00,13.2,13.21,13.17,13.19,350000.0,13.2,13.21,13.17,13.19,350000.0
2012-12-21 10:00:00,13.19,13.21,13.1,13.14,580300.0,13.19,13.21,13.1,13.14,580300.0
2012-12-21 10:10:00,13.13,13.23,13.12,13.21,822500.0,13.13,13.23,13.12,13.21,822500.0
2012-12-21 10:20:00,13.22,13.22,13.16,13.21,365400.0,13.22,13.22,13.16,13.21,365400.0
2012-12-21 10:30:00,13.2,13.26,13.2,13.22,396200.0,13.2,13.26,13.2,13.22,396200.0
2012-12-21 10:40:00,13.22,13.23,13.18,13.2,246400.0,13.22,13.23,13.18,13.2,246400.0
2012-12-21 10:50:00,13.21,13.23,13.2,13.21,190400.0,13.21,13.23,13.2,13.21,190400.0
2012-12-21 11:00:00,13.21,13.24,13.18,13.21,133000.0,13.21,13.24,13.18,13.21,133000.0
2012-12-21 11:10:00,13.2,13.22,13.19,13.2,135800.0,13.2,13.22,13.19,13.2,135800.0
2012-12-21 11:20:00,13.18,13.21,13.18,13.18,182000.0,13.18,13.21,13.18,13.18,182000.0
2012-12-21 11:30:00,13.18,13.18,13.14,13.16,271600.0,13.18,13.18,13.14,13.16,271600.0
2012-12-21 11:40:00,13.16,13.17,13.14,13.16,151200.0,13.16,13.17,13.14,13.16,151200.0
2012-12-21 11:50:00,13.17,13.17,13.11,13.11,398300.0,13.17,13.17,13.11,13.11,398300.0
2012-12-21 12:00:00,13.11,13.13,13.1,13.11,468300.0,13.11,13.13,13.1,13.11,468300.0
2012-12-21 12:10:00,13.11,13.12,13.08,13.11,408100.0,13.11,13.12,13.08,13.11,408100.0
2012-12-21 12:20:00,13.1,13.11,13.07,13.09,231000.0,13.1,13.11,13.07,13.09,231000.0
2012-12-21 12:30:00,13.09,13.11,13.07,13.07,253400.0,13.09,13.11,13.07,13.07,253400.0
2012-12-21 12:40:00,13.08,13.09,13.05,13.06,347900.0,13.08,13.09,13.05,13.06,347900.0
2012-12-21 12:50:00,13.06,13.1,13.06,13.08,243600.0,13.06,13.1,13.06,13.08,243600.0
2012-12-21 13:00:00,13.07,13.09,13.04,13.04,213500.0,13.07,13.09,13.04,13.04,213500.0
2012-12-21 13:10:00,13.04,13.06,13.02,13.04,239400.0,13.04,13.06,13.02,13.04,239400.0
2012-12-21 13:20:00,13.06,13.1,13.04,13.09,163100.0,13.06,13.1,13.04,13.09,163100.0
2012-12-21 13:30:00,13.09,13.09,13.05,13.07,102900.0,13.09,13.09,13.05,13.07,102900.0
2012-12-21 13:40:00,13.07,13.1,13.06,13.07,161000.0,13.07,13.1,13.06,13.07,161000.0
2012-12-21 13:50:00,13.08,13.12,13.07,13.12,232400.0,13.08,13.12,13.07,13.12,232400.0
2012-12-21 14:00:00,13.11,13.13,13.07,13.08,317100.0,13.11,13.13,13.07,13.08,317100.0
2012-12-21 14:10:00,13.08,13.11,13.08,13.1,127400.0,13.08,13.11,13.08,13.1,127400.0
2012-12-21 14:20:00,13.09,13.11,13.08,13.09,128800.0,13.09,13.11,13.08,13.09,128800.0
2012-12-21 14:30:00,13.09,13.09,13.07,13.08,226100.0,13.09,13.09,13.07,13.08,226100.0
2012-12-21 14:40:00,13.07,13.09,13.05,13.06,289100.0,13.07,13.09,13.05,13.06,289100.0
2012-12-21 14:50:00,13.06,13.07,13.03,13.04,233800.0,13.06,13.07,13.03,13.04,233800.0
2012-12-21 15:00:00,13.04,13.07,13.04,13.05,315700.0,13.04,13.07,13.04,13.05,315700.0
2012-12-21 15:10:00,13.05,13.08,13.04,13.07,274400.0,13.05,13.08,13.04,13.07,274400.0
2012-12-21 15:20:00,13.07,13.07,13.03,13.04,548800.0,13.07,13.07,13.03,13.04,548800.0
2012-12-21 15:30:00,13.04,13.09,13.04,13.08,819700.0,13.04,13.09,13.04,13.08,819700.0
2012-12-21 15:40:00,13.09,13.09,13.06,13.09,860300.0,13.09,13.09,13.06,13.09,860300.0
2012-12-21 15:50:00,13.09,13.1,13.04,13.04,2589300.0,13.09,13.1,13.04,13.04,2589300.0
2012-12-24 09:30:00,13.08,13.12,12.96,12.98,485100.0,13.08,13.12,12.96,12.98,485100.0
2012-12-24 09:40:00,12.98,13.0,12.93,12.93,511700.0,12.98,13.0,12.93,12.93,511700.0
2012-12-24 09:50:00,12.94,12.98,12.93,12.94,298900.0,12.94,12.98,12.93,12.94,298900.0
2012-12-24 10:00:00,12.95,12.97,12.92,12.92,268800.0,12.95,12.97,12.92,12.92,268800.0
2012-12-24 10:10:00,12.92,12.99,12.9,12.98,289800.0,12.92,12.99,12.9,12.98,289800.0
2012-12-24 10:20:00,12.97,12.98,12.93,12.95,280000.0,12.97,12.98,12.93,12.95,280000.0
2012-12-24 10:30:00,12.94,12.96,12.9,12.91,324800.0,12.94,12.96,12.9,12.91,324800.0
2012-12-24 10:40:00,12.92,12.92,12.85,12.88,455000.0,12.92,12.92,12.85,12.88,455000.0
2012-12-24 10:50:00,12.88,12.89,12.86,12.87,244300.0,12.88,12.89,12.86,12.87,244300.0
2012-12-24 11:00:00,12.87,12.88,12.83,12.86,256900.0,12.87,12.88,12.83,12.86,256900.0
2012-12-24 11:10:00,12.86,12.86,12.79,12.8,340200.0,12.86,12.86,12.79,12.8,340200.0
2012-12-24 11:20:00,12.8,12.8,12.76,12.78,383600.0,12.8,12.8,12.76,12.78,383600.0
2012-12-24 11:30:00,12.78,12.79,12.76,12.77,251300.0,12.78,12.79,12.76,12.77,251300.0
2012-12-24 11:40:00,12.77,12.82,12.76,12.82,332500.0,12.77,12.82,12.76,12.82,332500.0
2012-12-24 11:50:00,12.82,12.88,12.8,12.86,475300.0,12.82,12.88,12.8,12.86,475300.0
2012-12-24 12:00:00,12.86,12.91,12.86,12.88,370300.0,12.86,12.91,12.86,12.88,370300.0
2012-12-24 12:10:00,12.88,12.91,12.87,12.89,196000.0,12.88,12.91,12.87,12.89,196000.0
2012-12-24 12:20:00,12.9,12.93,12.87,12.92,245000.0,12.9,12.93,12.87,12.92,245000.0
2012-12-24 12:30:00,12.92,12.93,12.89,12.9,168700.0,12.92,12.93,12.89,12.9,168700.0
2012-12-24 12:40:00,12.9,12.93,12.89,12.9,230300.0,12.9,12.93,12.89,12.9,230300.0
2012-12-24 12:50:00,12.9,12.91,12.87,12.89,434700.0,12.9,12.91,12.87,12.89,434700.0
2012-12-26 09:30:00,12.83,12.89,12.77,12.84,397600.0,12.83,12.89,12.77,12.84,397600.0
2012-12-26 09:40:00,12.82,12.88,12.77,12.77,317800.0,12.82,12.88,12.77,12.77,317800.0
2012-12-26 09:50:00,12.78,12.85,12.78,12.82,333900.0,12.78,12.85,12.78,12.82,333900.0
2012-12-26 10:00:00,12.84,12.85,12.78,12.82,273000.0,12.84,12.85,12.78,12.82,273000.0
2012-12-26 10:10:00,12.81,12.82,12.78,12.79,170100.0,12.81,12.82,12.78,12.79,170100.0
2012-12-26 10:20:00,12.78,12.82,12.77,12.8,447300.0,12.78,12.82,12.77,12.8,447300.0
2012-12-26 10:30:00,12.81,12.89,12.81,12.86,403900.0,12.81,12.89,12.81,12.86,403900.0
2012-12-26 10:40:00,12.87,13.01,12.87,12.99,875700.0,12.87,13.01,12.87,12.99,875700.0
2012-12-26 10:50:00,12.98,12.99,12.87,12.9,359100.0,12.98,12.99,12.87,12.9,359100.0
2012-12-26 11:00:00,12.9,12.93,12.86,12.86,276500.0,12.9,12.93,12.86,12.86,276500.0
2012-12-26 11:10:00,12.86,12.87,12.81,12.85,256900.0,12.86,12.87,12.81,12.85,256900.0
2012-12-26 11:20:00,12.85,12.92,12.84,12.91,163800.0,12.85,12.92,12.84,12.91,163800.0
2012-12-26 11:30:00,12.9,12.92,12.89,12.91,228200.0,12.9,12.92,12.89,12.91,228200.0
2012-12-26 11:40:00,12.9,12.96,12.9,12.96,266700.0,12.9,12.96,12.9,12.96,266700.0
2012-12-26 11:50:00,12.96,13.0,12.94,12.99,285600.0,12.96,13.0,12.94,12.99,285600.0
2012-12-26 12:00:00,12.99,13.02,12.96,12.96,287700.0,12.99,13.02,12.96,12.96,287700.0
2012-12-26 12:10:00,12.96,13.07,12.96,13.06,494900.0,12.96,13.07,12.96,13.06,494900.0
2012-12-26 12:20:00,13.07,13.11,13.06,13.11,331100.0,13.07,13.11,13.06,13.11,331100.0
2012-12-26 12:30:00,13.11,13.19,13.1,13.18,839300.0,13.11,13.19,13.1,13.18,839300.0
2012-12-26 12:40:00,13.18,13.27,13.17,13.21,1061200.0,13.18,13.27,13.17,13.21,1061200.0
2012-12-26 12:50:00,13.21,13.25,13.19,13.2,333200.0,13.21,13.25,13.19,13.2,333200.0
2012-12-26 13:00:00,13.2,13.2,13.14,13.18,473200.0,13.2,13.2,13.14,13.18,473200.0
2012-12-26 13:10:00,13.18,13.18,13.11,13.13,370300.0,13.18,13.18,13.11,13.13,370300.0
2012-12-26 13:20:00,13.12,13.14,13.1,13.13,217700.0,13.12,13.14,13.1,13.13,217700.0
2012-12-26 13:30:00,13.12,13.16,13.11,13.16,205800.0,13.12,13.16,13.11,13.16,205800.0
2012-12-26 13:40:00,13.16,13.17,13.11,13.14,265300.0,13.16,13.17,13.11,13.14,265300.0
2012-12-26 13:50:00,13.14,13.14,13.09,13.09,126700.0,13.14,13.14,13.09,13.09,126700.0
2012-12-26 14:00:00,13.09,13.11,13.07,13.09,380800.0,13.09,13.11,13.07,13.09,380800.0
2012-12-26 14:10:00,13.09,13.11,13.06,13.07,168700.0,13.09,13.11,13.06,13.07,168700.0
2012-12-26 14:20:00,13.06,13.07,13.03,13.04,210000.0,13.06,13.07,13.03,13.04,210000.0
2012-12-26 14:30:00,13.05,13.12,13.03,13.12,427000.0,13.05,13.12,13.03,13.12,427000.0
2012-12-26 14:40:00,13.12,13.12,13.03,13.07,277200.0,13.12,13.12,13.03,13.07,277200.0
2012-12-26 14:50:00,13.07,13.08,13.04,13.05,151900.0,13.07,13.08,13.04,13.05,151900.0
2012-12-26 15:00:00,13.05,13.06,13.03,13.03,186200.0,13.05,13.06,13.03,13.03,186200.0
2012-12-26 15:10:00,13.03,13.06,13.0,13.03,464100.0,13.03,13.06,13.0,13.03,464100.0
2012-12-26 15:20:00,13.05,13.09,13.02,13.03,282800.0,13.05,13.09,13.02,13.03,282800.0
2012-12-26 15:30:00,13.03,13.04,12.96,12.97,450100.0,13.03,13.04,12.96,12.97,450100.0
2012-12-26 15:40:00,12.98,12.99,12.96,12.96,480900.0,12.98,12.99,12.96,12.96,480900.0
2012-12-26 15:50:00,12.96,12.98,12.93,12.96,1056300.0,12.96,12.98,12.93,12.96,1056300.0
2012-12-27 09:30:00,12.94,12.97,12.89,12.89,305200.0,12.94,12.97,12.89,12.89,305200.0
2012-12-27 09:40:00,12.89,12.91,12.87,12.91,328300.0,12.89,12.91,12.87,12.91,328300.0
2012-12-27 09:50:00,12.9,13.06,12.89,13.01,813400.0,12.9,13.06,12.89,13.01,813400.0
2012-12-27 10:00:00,13.01,13.03,12.89,12.89,360500.0,13.01,13.03,12.89,12.89,360500.0
2012-12-27 10:10:00,12.89,12.94,12.82,12.82,420000.0,12.89,12.94,12.82,12.82,420000.0
2012-12-27 10:20:00,12.82,12.87,12.82,12.84,438900.0,12.82,12.87,12.82,12.84,438900.0
2012-12-27 10:30:00,12.84,12.86,12.83,12.85,216300.0,12.84,12.86,12.83,12.85,216300.0
2012-12-27 10:40:00,12.85,12.95,12.85,12.92,504000.0,12.85,12.95,12.85,12.92,504000.0
2012-12-27 10:50:00,12.92,12.95,12.9,12.91,287700.0,12.92,12.95,12.9,12.91,287700.0
2012-12-27 11:00:00,12.92,12.93,12.84,12.86,512400.0,12.92,12.93,12.84,12.86,512400.0
2012-12-27 11:10:00,12.86,12.86,12.81,12.82,331100.0,12.86,12.86,12.81,12.82,331100.0
2012-12-27 11:20:00,12.82,12.85,12.81,12.83,242900.0,12.82,12.85,12.81,12.83,242900.0
2012-12-27 11:30:00,12.85,12.86,12.83,12.86,212800.0,12.85,12.86,12.83,12.86,212800.0
2012-12-27 11:40:00,12.86,12.89,12.84,12.84,210700.0,12.86,12.89,12.84,12.84,210700.0
2012-12-27 11:50:00,12.84,12.85,12.82,12.83,170800.0,12.84,12.85,12.82,12.83,170800.0
2012-12-27 12:00:00,12.83,12.83,12.77,12.8,424900.0,12.83,12.83,12.77,12.8,424900.0
2012-12-27 12:10:00,12.79,12.79,12.75,12.78,263900.0,12.79,12.79,12.75,12.78,263900.0
2012-12-27 12:20:00,12.77,12.78,12.71,12.71,340200.0,12.77,12.78,12.71,12.71,340200.0
2012-12-27 12:30:00,12.72,12.73,12.68,12.73,284200.0,12.72,12.73,12.68,12.73,284200.0
2012-12-27 12:40:00,12.73,12.73,12.68,12.7,104300.0,12.73,12.73,12.68,12.7,104300.0
2012-12-27 12:50:00,12.69,12.69,12.65,12.68,262500.0,12.69,12.69,12.65,12.68,262500.0
2012-12-27 13:00:00,12.68,12.7,12.66,12.68,289100.0,12.68,12.7,12.66,12.68,289100.0
2012-12-27 13:10:00,12.67,12.73,12.67,12.71,301700.0,12.67,12.73,12.67,12.71,301700.0
2012-12-27 13:20:00,12.71,12.81,12.69,12.8,516600.0,12.71,12.81,12.69,12.8,516600.0
2012-12-27 13:30:00,12.78,12.81,12.75,12.76,228200.0,12.78,12.81,12.75,12.76,228200.0
2012-12-27 13:40:00,12.76,12.77,12.73,12.74,179200.0,12.76,12.77,12.73,12.74,179200.0
2012-12-27 13:50:00,12.74,12.76,12.74,12.75,82600.0,12.74,12.76,12.74,12.75,82600.0
2012-12-27 14:00:00,12.75,12.76,12.71,12.71,251300.0,12.75,12.76,12.71,12.71,251300.0
2012-12-27 14:10:00,12.71,12.71,12.68,12.7,221200.0,12.71,12.71,12.68,12.7,221200.0
2012-12-27 14:20:00,12.7,12.71,12.68,12.7,189000.0,12.7,12.71,12.68,12.7,189000.0
2012-12-27 14:30:00,12.7,12.71,12.69,12.71,111300.0,12.7,12.71,12.69,12.71,111300.0
2012-12-27 14:40:00,12.71,12.79,12.7,12.77,275100.0,12.71,12.79,12.7,12.77,275100.0
2012-12-27 14:50:00,12.78,12.84,12.78,12.82,427700.0,12.78,12.84,12.78,12.82,427700.0
2012-12-27 15:00:00,12.83,12.88,12.82,12.88,328300.0,12.83,12.88,12.82,12.88,328300.0
2012-12-27 15:10:00,12.88,12.93,12.88,12.93,405300.0,12.88,12.93,12.88,12.93,405300.0
2012-12-27 15:20:00,12.93,12.99,12.93,12.94,793100.0,12.93,12.99,12.93,12.94,793100.0
2012-12-27 15:30:00,12.94,12.98,12.93,12.97,420700.0,12.94,12.98,12.93,12.97,420700.0
2012-12-27 15:40:00,12.97,13.0,12.97,12.99,511700.0,12.97,13.0,12.97,12.99,511700.0
2012-12-27 15:50:00,12.99,13.0,12.9,12.93,1659000.0,12.99,13.0,12.9,12.93,1659000.0
2012-12-28 09:30:00,12.83,12.85,12.7,12.73,585200.0,12.83,12.85,12.7,12.73,585200.0
2012-12-28 09:40:00,12.74,12.8,12.71,12.72,387800.0,12.74,12.8,12.71,12.72,387800.0
2012-12-28 09:50:00,12.71,12.75,12.71,12.75,270900.0,12.71,12.75,12.71,12.75,270900.0
2012-12-28 10:00:00,12.74,12.83,12.74,12.8,359800.0,12.74,12.83,12.74,12.8,359800.0
2012-12-28 10:10:00,12.79,12.83,12.77,12.82,332500.0,12.79,12.83,12.77,12.82,332500.0
2012-12-28 10:20:00,12.82,12.83,12.8,12.82,242200.0,12.82,12.83,12.8,12.82,242200.0
2012-12-28 10:30:00,12.81,12.82,12.74,12.74,217700.0,12.81,12.82,12.74,12.74,217700.0
2012-12-28 10:40:00,12.74,12.8,12.72,12.73,385000.0,12.74,12.8,12.72,12.73,385000.0
2012-12-28 10:50:00,12.73,12.75,12.72,12.73,263900.0,12.73,12.75,12.72,12.73,263900.0
2012-12-28 11:00:00,12.74,12.74,12.7,12.72,430500.0,12.74,12.74,12.7,12.72,430500.0
2012-12-28 11:10:00,12.72,12.76,12.71,12.75,367500.0,12.72,12.76,12.71,12.75,367500.0
2012-12-28 11:20:00,12.74,12.74,12.7,12.71,267400.0,12.74,12.74,12.7,12.71,267400.0
2012-12-28 11:30:00,12.71,12.73,12.71,12.72,237300.0,12.71,12.73,12.71,12.72,237300.0
2012-12-28 11:40:00,12.73,12.75,12.72,12.74,161000.0,12.73,12.75,12.72,12.74,161000.0
2012-12-28 11:50:00,12.73,12.75,12.72,12.72,154000.0,12.73,12.75,12.72,12.72,154000.0
2012-12-28 12:00:00,12.73,12.77,12.73,12.76,188300.0,12.73,12.77,12.73,12.76,188300.0
2012-12-28 12:10:00,12.76,12.81,12.75,12.81,406000.0,12.76,12.81,12.75,12.81,406000.0
2012-12-28 12:20:00,12.81,12.82,12.77,12.81,132300.0,12.81,12.82,12.77,12.81,132300.0
2012-12-28 12:30:00,12.8,12.81,12.79,12.79,141400.0,12.8,12.81,12.79,12.79,141400.0
2012-12-28 12:40:00,12.8,12.83,12.79,12.83,195300.0,12.8,12.83,12.79,12.83,195300.0
2012-12-28 12:50:00,12.83,12.86,12.82,12.86,319900.0,12.83,12.86,12.82,12.86,319900.0
2012-12-28 13:00:00,12.86,12.91,12.86,12.91,310800.0,12.86,12.91,12.86,12.91,310800.0
2012-12-28 13:10:00,12.91,12.93,12.9,12.93,282800.0,12.91,12.93,12.9,12.93,282800.0
2012-12-28 13:20:00,12.93,12.94,12.87,12.88,256200.0,12.93,12.94,12.87,12.88,256200.0
2012-12-28 13:30:00,12.89,12.89,12.87,12.87,169400.0,12.89,12.89,12.87,12.87,169400.0
2012-12-28 13:40:00,12.87,12.9,12.87,12.89,200900.0,12.87,12.9,12.87,12.89,200900.0
2012-12-28 13:50:00,12.89,12.89,12.83,12.83,221900.0,12.89,12.89,12.83,12.83,221900.0
2012-12-28 14:00:00,12.83,12.85,12.82,12.84,156800.0,12.83,12.85,12.82,12.84,156800.0
2012-12-28 14:10:00,12.84,12.88,12.84,12.86,149800.0,12.84,12.88,12.84,12.86,149800.0
2012-12-28 14:20:00,12.86,12.88,12.82,12.84,182000.0,12.86,12.88,12.82,12.84,182000.0
2012-12-28 14:30:00,12.85,12.85,12.82,12.82,127400.0,12.85,12.85,12.82,12.82,127400.0
2012-12-28 14:40:00,12.82,12.82,12.8,12.81,125300.0,12.82,12.82,12.8,12.81,125300.0
2012-12-28 14:50:00,12.81,12.82,12.79,12.79,100800.0,12.81,12.82,12.79,12.79,100800.0
2012-12-28 15:00:00,12.8,12.82,12.8,12.8,93800.0,12.8,12.82,12.8,12.8,93800.0
2012-12-28 15:10:00,12.8,12.84,12.8,12.84,142800.0,12.8,12.84,12.8,12.84,142800.0
2012-12-28 15:20:00,12.84,12.87,12.82,12.83,191800.0,12.84,12.87,12.82,12.83,191800.0
2012-12-28 15:30:00,12.83,12.85,12.77,12.77,328300.0,12.83,12.85,12.77,12.77,328300.0
2012-12-28 15:40:00,12.77,12.8,12.76,12.76,497700.0,12.77,12.8,12.76,12.76,497700.0
2012-12-28 15:50:00,12.76,12.78,12.75,12.76,849800.0,12.76,12.78,12.75,12.76,849800.0
2012-12-31 09:30:00,12.77,12.82,12.72,12.81,441700.0,12.77,12.82,12.72,12.81,441700.0
2012-12-31 09:40:00,12.81,13.01,12.81,12.98,738500.0,12.81,13.01,12.81,12.98,738500.0
2012-12-31 09:50:00,12.99,13.07,12.98,13.03,777700.0,12.99,13.07,12.98,13.03,777700.0
2012-12-31 10:00:00,13.06,13.11,13.02,13.09,553700.0,13.06,13.11,13.02,13.09,553700.0
2012-12-31 10:10:00,13.09,13.12,13.03,13.06,318500.0,13.09,13.12,13.03,13.06,318500.0
2012-12-31 10:20:00,13.05,13.14,13.05,13.09,324800.0,13.05,13.14,13.05,13.09,324800.0
2012-12-31 10:30:00,13.1,13.11,13.06,13.07,343000.0,13.1,13.11,13.06,13.07,343000.0
2012-12-31 10:40:00,13.07,13.1,13.04,13.06,382900.0,13.07,13.1,13.04,13.06,382900.0
2012-12-31 10:50:00,13.06,13.06,13.04,13.06,447300.0,13.06,13.06,13.04,13.06,447300.0
2012-12-31 11:00:00,13.06,13.1,13.04,13.05,555800.0,13.06,13.1,13.04,13.05,555800.0
2012-12-31 11:10:00,13.05,13.09,13.03,13.07,372400.0,13.05,13.09,13.03,13.07,372400.0
2012-12-31 11:20:00,13.06,13.09,13.04,13.04,231000.0,13.06,13.09,13.04,13.04,231000.0
2012-12-31 11:30:00,13.05,13.1,13.04,13.09,249900.0,13.05,13.1,13.04,13.09,249900.0
2012-12-31 11:40:00,13.1,13.12,13.09,13.09,277200.0,13.1,13.12,13.09,13.09,277200.0
2012-12-31 11:50:00,13.09,13.14,13.07,13.13,219100.0,13.09,13.14,13.07,13.13,219100.0
2012-12-31 12:00:00,13.13,13.14,13.1,13.11,268800.0,13.13,13.14,13.1,13.11,268800.0
2012-12-31 12:10:00,13.1,13.14,13.1,13.13,308000.0,13.1,13.14,13.1,13.13,308000.0
2012-12-31 12:20:00,13.13,13.15,13.11,13.11,398300.0,13.13,13.15,13.11,13.11,398300.0
2012-12-31 12:30:00,13.11,13.12,13.09,13.1,184800.0,13.11,13.12,13.09,13.1,184800.0
2012-12-31 12:40:00,13.09,13.23,13.09,13.23,898800.0,13.09,13.23,13.09,13.23,898800.0
2012-12-31 12:50:00,13.23,13.26,13.18,13.21,541100.0,13.23,13.26,13.18,13.21,541100.0
2012-12-31 13:00:00,13.21,13.21,13.18,13.2,294700.0,13.21,13.21,13.18,13.2,294700.0
2012-12-31 13:10:00,13.19,13.26,13.19,13.24,347200.0,13.19,13.26,13.19,13.24,347200.0
2012-12-31 13:20:00,13.24,13.26,13.21,13.23,319200.0,13.24,13.26,13.21,13.23,319200.0
2012-12-31 13:30:00,13.23,13.28,13.22,13.27,310100.0,13.23,13.28,13.22,13.27,310100.0
2012-12-31 13:40:00,13.26,13.3,13.19,13.2,564900.0,13.26,13.3,13.19,13.2,564900.0
2012-12-31 13:50:00,13.2,13.22,13.16,13.18,350000.0,13.2,13.22,13.16,13.18,350000.0
2012-12-31 14:00:00,13.19,13.23,13.12,13.23,499100.0,13.19,13.23,13.12,13.23,499100.0
2012-12-31 14:10:00,13.22,13.22,13.18,13.19,221900.0,13.22,13.22,13.18,13.19,221900.0
2012-12-31 14:20:00,13.19,13.22,13.16,13.21,318500.0,13.19,13.22,13.16,13.21,318500.0
2012-12-31 14:30:00,13.21,13.26,13.21,13.25,303800.0,13.21,13.26,13.21,13.25,303800.0
2012-12-31 14:40:00,13.25,13.3,13.24,13.29,336000.0,13.25,13.3,13.24,13.29,336000.0
2012-12-31 14:50:00,13.28,13.36,13.27,13.34,716100.0,13.28,13.36,13.27,13.34,716100.0
2012-12-31 15:00:00,13.34,13.36,13.32,13.33,480900.0,13.34,13.36,13.32,13.33,480900.0
2012-12-31 15:10:00,13.33,13.34,13.29,13.3,392700.0,13.33,13.34,13.29,13.3,392700.0
2012-12-31 15:20:00,13.3,13.31,13.23,13.23,577500.0,13.3,13.31,13.23,13.23,577500.0
2012-12-31 15:30:00,13.23,13.29,13.23,13.27,417200.0,13.23,13.29,13.23,13.27,417200.0
2012-12-31 15:40:00,13.27,13.28,13.21,13.21,748300.0,13.27,13.28,13.21,13.21,748300.0
2012-12-31 15:50:00,13.21,13.26,13.21,13.24,1216600.0,13.21,13.26,13.21,13.24,1216600.0
2013-01-02 09:30:00,13.58,13.69,13.52,13.59,1502900.0,13.58,13.69,13.52,13.59,1502900.0
2013-01-02 09:40:00,13.58,13.6,13.47,13.54,1278900.0,13.58,13.6,13.47,13.54,1278900.0
2013-01-02 09:50:00,13.54,13.57,13.51,13.54,595000.0,13.54,13.57,13.51,13.54,595000.0
2013-01-02 10:00:00,13.53,13.55,13.38,13.39,835800.0,13.53,13.55,13.38,13.39,835800.0
2013-01-02 10:10:00,13.39,13.39,13.29,13.33,928900.0,13.39,13.39,13.29,13.33,928900.0
2013-01-02 10:20:00,13.33,13.41,13.33,13.39,788200.0,13.33,13.41,13.33,13.39,788200.0
2013-01-02 10:30:00,13.38,13.38,13.21,13.26,924700.0,13.38,13.38,13.21,13.26,924700.0
2013-01-02 10:40:00,13.26,13.29,13.23,13.24,323400.0,13.26,13.29,13.23,13.24,323400.0
2013-01-02 10:50:00,13.24,13.27,13.24,13.24,258300.0,13.24,13.27,13.24,13.24,258300.0
2013-01-02 11:00:00,13.25,13.25,13.15,13.2,452200.0,13.25,13.25,13.15,13.2,452200.0
2013-01-02 11:10:00,13.19,13.22,13.14,13.16,301000.0,13.19,13.22,13.14,13.16,301000.0
2013-01-02 11:20:00,13.15,13.19,13.09,13.14,513800.0,13.15,13.19,13.09,13.14,513800.0
2013-01-02 11:30:00,13.14,13.16,13.06,13.07,529900.0,13.14,13.16,13.06,13.07,529900.0
2013-01-02 11:40:00,13.07,13.07,12.96,13.02,1354500.0,13.07,13.07,12.96,13.02,1354500.0
2013-01-02 11:50:00,13.02,13.04,12.96,12.99,457100.0,13.02,13.04,12.96,12.99,457100.0
2013-01-02 12:00:00,12.99,13.0,12.96,12.98,469000.0,12.99,13.0,12.96,12.98,469000.0
2013-01-02 12:10:00,12.98,13.04,12.98,13.01,311500.0,12.98,13.04,12.98,13.01,311500.0
2013-01-02 12:20:00,13.01,13.06,12.99,13.06,337400.0,13.01,13.06,12.99,13.06,337400.0
2013-01-02 12:30:00,13.06,13.09,13.04,13.06,455700.0,13.06,13.09,13.04,13.06,455700.0
2013-01-02 12:40:00,13.06,13.06,13.03,13.04,210000.0,13.06,13.06,13.03,13.04,210000.0
2013-01-02 12:50:00,13.04,13.11,13.04,13.09,217000.0,13.04,13.11,13.04,13.09,217000.0
2013-01-02 13:00:00,13.09,13.14,13.09,13.12,341600.0,13.09,13.14,13.09,13.12,341600.0
2013-01-02 13:10:00,13.12,13.13,13.11,13.13,164500.0,13.12,13.13,13.11,13.13,164500.0
2013-01-02 13:20:00,13.13,13.17,13.12,13.17,305200.0,13.13,13.17,13.12,13.17,305200.0
2013-01-02 13:30:00,13.17,13.19,13.09,13.11,516600.0,13.17,13.19,13.09,13.11,516600.0
2013-01-02 13:40:00,13.1,13.1,13.03,13.06,283500.0,13.1,13.1,13.03,13.06,283500.0
2013-01-02 13:50:00,13.05,13.08,13.02,13.08,207900.0,13.05,13.08,13.02,13.08,207900.0
2013-01-02 14:00:00,13.08,13.11,13.07,13.09,213500.0,13.08,13.11,13.07,13.09,213500.0
2013-01-02 14:10:00,13.09,13.13,13.08,13.13,152600.0,13.09,13.13,13.08,13.13,152600.0
2013-01-02 14:20:00,13.12,13.13,13.09,13.1,177800.0,13.12,13.13,13.09,13.1,177800.0
2013-01-02 14:30:00,13.11,13.11,13.05,13.06,178500.0,13.11,13.11,13.05,13.06,178500.0
2013-01-02 14:40:00,13.07,13.07,13.02,13.03,199500.0,13.07,13.07,13.02,13.03,199500.0
2013-01-02 14:50:00,13.03,13.11,13.03,13.1,221900.0,13.03,13.11,13.03,13.1,221900.0
2013-01-02 15:00:00,13.1,13.12,13.08,13.11,189700.0,13.1,13.12,13.08,13.11,189700.0
2013-01-02 15:10:00,13.11,13.11,13.06,13.11,220500.0,13.11,13.11,13.06,13.11,220500.0
2013-01-02 15:20:00,13.11,13.13,13.1,13.11,217000.0,13.11,13.13,13.1,13.11,217000.0
2013-01-02 15:30:00,13.11,13.17,13.09,13.16,472500.0,13.11,13.17,13.09,13.16,472500.0
2013-01-02 15:40:00,13.16,13.16,13.08,13.1,566300.0,13.16,13.16,13.08,13.1,566300.0
2013-01-02 15:50:00,13.1,13.14,13.09,13.14,855400.0,13.1,13.14,13.09,13.14,855400.0
2013-01-03 09:30:00,13.14,13.21,13.08,13.18,484400.0,13.14,13.21,13.08,13.18,484400.0
2013-01-03 09:40:00,13.17,13.35,13.17,13.34,1332100.0,13.17,13.35,13.17,13.34,1332100.0
2013-01-03 09:50:00,13.34,13.38,13.28,13.36,774200.0,13.34,13.38,13.28,13.36,774200.0
2013-01-03 10:00:00,13.35,13.42,13.33,13.4,698600.0,13.35,13.42,13.33,13.4,698600.0
2013-01-03 10:10:00,13.41,13.52,13.38,13.48,941500.0,13.41,13.52,13.38,13.48,941500.0
2013-01-03 10:20:00,13.47,13.48,13.41,13.41,510300.0,13.47,13.48,13.41,13.41,510300.0
2013-01-03 10:30:00,13.42,13.44,13.36,13.37,537600.0,13.42,13.44,13.36,13.37,537600.0
2013-01-03 10:40:00,13.38,13.39,13.35,13.35,365400.0,13.38,13.39,13.35,13.35,365400.0
2013-01-03 10:50:00,13.35,13.39,13.33,13.39,345100.0,13.35,13.39,13.33,13.39,345100.0
2013-01-03 11:00:00,13.38,13.44,13.38,13.44,197400.0,13.38,13.44,13.38,13.44,197400.0
2013-01-03 11:10:00,13.44,13.51,13.44,13.51,392700.0,13.44,13.51,13.44,13.51,392700.0
2013-01-03 11:20:00,13.5,13.54,13.48,13.53,481600.0,13.5,13.54,13.48,13.53,481600.0
2013-01-03 11:30:00,13.53,13.62,13.53,13.62,782600.0,13.53,13.62,13.53,13.62,782600.0
2013-01-03 11:40:00,13.62,13.66,13.61,13.63,729400.0,13.62,13.66,13.61,13.63,729400.0
2013-01-03 11:50:00,13.63,13.64,13.61,13.63,662200.0,13.63,13.64,13.61,13.63,662200.0
2013-01-03 12:00:00,13.63,13.8,13.62,13.79,1329300.0,13.63,13.8,13.62,13.79,1329300.0
2013-01-03 12:10:00,13.79,13.8,13.72,13.79,993300.0,13.79,13.8,13.72,13.79,993300.0
2013-01-03 12:20:00,13.8,13.91,13.8,13.88,1759100.0,13.8,13.91,13.8,13.88,1759100.0
2013-01-03 12:30:00,13.88,13.89,13.79,13.85,905100.0,13.88,13.89,13.79,13.85,905100.0
2013-01-03 12:40:00,13.85,13.85,13.8,13.81,407400.0,13.85,13.85,13.8,13.81,407400.0
2013-01-03 12:50:00,13.82,13.84,13.77,13.77,387800.0,13.82,13.84,13.77,13.77,387800.0
2013-01-03 13:00:00,13.77,13.86,13.74,13.84,819700.0,13.77,13.86,13.74,13.84,819700.0
2013-01-03 13:10:00,13.85,13.88,13.82,13.84,511700.0,13.85,13.88,13.82,13.84,511700.0
2013-01-03 13:20:00,13.84,13.9,13.83,13.89,423500.0,13.84,13.9,13.83,13.89,423500.0
2013-01-03 13:30:00,13.9,13.98,13.89,13.97,557900.0,13.9,13.98,13.89,13.97,557900.0
2013-01-03 13:40:00,13.97,13.97,13.97,13.97,0.0,13.97,13.97,13.97,13.97,0.0
2013-01-03 13:50:00,13.98,13.99,13.88,13.95,319900.0,13.98,13.99,13.88,13.95,319900.0
2013-01-03 14:00:00,13.95,13.95,13.87,13.91,629300.0,13.95,13.95,13.87,13.91,629300.0
2013-01-03 14:10:00,13.91,13.97,13.88,13.93,392700.0,13.91,13.97,13.88,13.93,392700.0
2013-01-03 14:20:00,13.93,13.99,13.88,13.91,655900.0,13.93,13.99,13.88,13.91,655900.0
2013-01-03 14:30:00,13.92,13.93,13.83,13.9,769300.0,13.92,13.93,13.83,13.9,769300.0
2013-01-03 14:40:00,13.91,13.95,13.82,13.84,877100.0,13.91,13.95,13.82,13.84,877100.0
2013-01-03 14:50:00,13.84,13.85,13.8,13.81,513800.0,13.84,13.85,13.8,13.81,513800.0
2013-01-03 15:00:00,13.81,13.84,13.77,13.8,478800.0,13.81,13.84,13.77,13.8,478800.0
2013-01-03 15:10:00,13.81,13.83,13.77,13.78,519400.0,13.81,13.83,13.77,13.78,519400.0
2013-01-03 15:20:00,13.78,13.78,13.69,13.69,856800.0,13.78,13.78,13.69,13.69,856800.0
2013-01-03 15:30:00,13.7,13.77,13.68,13.75,837900.0,13.7,13.77,13.68,13.75,837900.0
2013-01-03 15:40:00,13.76,13.82,13.75,13.8,634200.0,13.76,13.82,13.75,13.8,634200.0
2013-01-03 15:50:00,13.8,13.82,13.75,13.81,1434300.0,13.8,13.82,13.75,13.81,1434300.0
2013-01-04 09:30:00,13.79,13.83,13.65,13.72,1063300.0,13.79,13.83,13.65,13.72,1063300.0
2013-01-04 09:40:00,13.72,13.89,13.71,13.86,1059800.0,13.72,13.89,13.71,13.86,1059800.0
2013-01-04 09:50:00,13.84,13.87,13.76,13.83,430500.0,13.84,13.87,13.76,13.83,430500.0
2013-01-04 10:00:00,13.83,13.96,13.8,13.9,1157800.0,13.83,13.96,13.8,13.9,1157800.0
2013-01-04 10:10:00,13.9,13.96,13.86,13.87,735700.0,13.9,13.96,13.86,13.87,735700.0
2013-01-04 10:20:00,13.87,13.91,13.86,13.91,586600.0,13.87,13.91,13.86,13.91,586600.0
2013-01-04 10:30:00,13.9,13.91,13.81,13.85,486500.0,13.9,13.91,13.81,13.85,486500.0
2013-01-04 10:40:00,13.85,13.89,13.83,13.88,235900.0,13.85,13.89,13.83,13.88,235900.0
2013-01-04 10:50:00,13.88,13.93,13.86,13.91,383600.0,13.88,13.93,13.86,13.91,383600.0
2013-01-04 11:00:00,13.91,13.91,13.79,13.81,579600.0,13.91,13.91,13.79,13.81,579600.0
2013-01-04 11:10:00,13.8,13.84,13.75,13.82,479500.0,13.8,13.84,13.75,13.82,479500.0
2013-01-04 11:20:00,13.82,13.83,13.73,13.74,455000.0,13.82,13.83,13.73,13.74,455000.0
2013-01-04 11:30:00,13.74,13.8,13.74,13.76,366100.0,13.74,13.8,13.74,13.76,366100.0
2013-01-04 11:40:00,13.76,13.79,13.75,13.78,179900.0,13.76,13.79,13.75,13.78,179900.0
2013-01-04 11:50:00,13.78,13.83,13.78,13.8,191800.0,13.78,13.83,13.78,13.8,191800.0
2013-01-04 12:00:00,13.8,13.82,13.8,13.81,158200.0,13.8,13.82,13.8,13.81,158200.0
2013-01-04 12:10:00,13.81,13.82,13.74,13.76,204400.0,13.81,13.82,13.74,13.76,204400.0
2013-01-04 12:20:00,13.75,13.75,13.66,13.68,537600.0,13.75,13.75,13.66,13.68,537600.0
2013-01-04 12:30:00,13.7,13.7,13.65,13.66,345800.0,13.7,13.7,13.65,13.66,345800.0
2013-01-04 12:40:00,13.65,13.75,13.65,13.74,501200.0,13.65,13.75,13.65,13.74,501200.0
2013-01-04 12:50:00,13.73,13.74,13.72,13.73,265300.0,13.73,13.74,13.72,13.73,265300.0
2013-01-04 13:00:00,13.73,13.74,13.69,13.7,270200.0,13.73,13.74,13.69,13.7,270200.0
2013-01-04 13:10:00,13.7,13.71,13.69,13.71,87500.0,13.7,13.71,13.69,13.71,87500.0
2013-01-04 13:20:00,13.7,13.7,13.65,13.66,373800.0,13.7,13.7,13.65,13.66,373800.0
2013-01-04 13:30:00,13.66,13.71,13.66,13.68,343000.0,13.66,13.71,13.66,13.68,343000.0
2013-01-04 13:40:00,13.68,13.7,13.66,13.68,245000.0,13.68,13.7,13.66,13.68,245000.0
2013-01-04 13:50:00,13.68,13.72,13.66,13.7,240800.0,13.68,13.72,13.66,13.7,240800.0
2013-01-04 14:00:00,13.7,13.74,13.69,13.73,261100.0,13.7,13.74,13.69,13.73,261100.0
2013-01-04 14:10:00,13.73,13.73,13.72,13.73,130200.0,13.73,13.73,13.72,13.73,130200.0
2013-01-04 14:20:00,13.73,13.78,13.72,13.77,259000.0,13.73,13.78,13.72,13.77,259000.0
2013-01-04 14:30:00,13.77,13.78,13.75,13.76,185500.0,13.77,13.78,13.75,13.76,185500.0
2013-01-04 14:40:00,13.76,13.76,13.73,13.73,181300.0,13.76,13.76,13.73,13.73,181300.0
2013-01-04 14:50:00,13.73,13.75,13.72,13.73,128800.0,13.73,13.75,13.72,13.73,128800.0
2013-01-04 15:00:00,13.73,13.76,13.73,13.74,200900.0,13.73,13.76,13.73,13.74,200900.0
2013-01-04 15:10:00,13.75,13.76,13.74,13.74,222600.0,13.75,13.76,13.74,13.74,222600.0
2013-01-04 15:20:00,13.74,13.75,13.72,13.73,424200.0,13.74,13.75,13.72,13.73,424200.0
2013-01-04 15:30:00,13.73,13.73,13.7,13.72,518700.0,13.73,13.73,13.7,13.72,518700.0
2013-01-04 15:40:00,13.72,13.74,13.68,13.69,603400.0,13.72,13.74,13.68,13.69,603400.0
2013-01-04 15:50:00,13.69,13.73,13.69,13.72,1144500.0,13.69,13.73,13.69,13.72,1144500.0
2013-01-07 09:30:00,13.77,13.98,13.73,13.94,1970500.0,13.77,13.98,13.73,13.94,1970500.0
2013-01-07 09:40:00,13.94,14.36,13.92,14.27,4198600.0,13.94,14.36,13.92,14.27,4198600.0
2013-01-07 09:50:00,14.28,14.33,14.16,14.24,3003000.0,14.28,14.33,14.16,14.24,3003000.0
2013-01-07 10:00:00,14.22,14.44,14.22,14.44,2041900.0,14.22,14.44,14.22,14.44,2041900.0
2013-01-07 10:10:00,14.44,14.46,14.32,14.44,1709400.0,14.44,14.46,14.32,14.44,1709400.0
2013-01-07 10:20:00,14.44,14.46,14.34,14.37,876400.0,14.44,14.46,14.34,14.37,876400.0
2013-01-07 10:30:00,14.38,14.53,14.38,14.49,1435700.0,14.38,14.53,14.38,14.49,1435700.0
2013-01-07 10:40:00,14.49,14.51,14.38,14.45,1208900.0,14.49,14.51,14.38,14.45,1208900.0
2013-01-07 10:50:00,14.43,14.47,14.39,14.43,371700.0,14.43,14.47,14.39,14.43,371700.0
2013-01-07 11:00:00,14.43,14.45,14.4,14.45,527800.0,14.43,14.45,14.4,14.45,527800.0
2013-01-07 11:10:00,14.45,14.49,14.45,14.48,562100.0,14.45,14.49,14.45,14.48,562100.0
2013-01-07 11:20:00,14.47,14.52,14.47,14.52,562800.0,14.47,14.52,14.47,14.52,562800.0
2013-01-07 11:30:00,14.52,14.54,14.4,14.42,725200.0,14.52,14.54,14.4,14.42,725200.0
2013-01-07 11:40:00,14.42,14.42,14.32,14.34,690900.0,14.42,14.42,14.32,14.34,690900.0
2013-01-07 11:50:00,14.34,14.36,14.11,14.18,1754900.0,14.34,14.36,14.11,14.18,1754900.0
2013-01-07 12:00:00,14.17,14.18,13.94,14.01,2659300.0,14.17,14.18,13.94,14.01,2659300.0
2013-01-07 12:10:00,14.01,14.11,13.99,13.99,1141700.0,14.01,14.11,13.99,13.99,1141700.0
2013-01-07 12:20:00,13.99,14.01,13.89,13.9,1340500.0,13.99,14.01,13.89,13.9,1340500.0
2013-01-07 12:30:00,13.9,14.01,13.87,13.96,866600.0,13.9,14.01,13.87,13.96,866600.0
2013-01-07 12:40:00,13.97,14.02,13.84,13.88,1102500.0,13.97,14.02,13.84,13.88,1102500.0
2013-01-07 12:50:00,13.89,13.94,13.79,13.94,1386700.0,13.89,13.94,13.79,13.94,1386700.0
2013-01-07 13:00:00,13.94,14.0,13.93,13.96,952700.0,13.94,14.0,13.93,13.96,952700.0
2013-01-07 13:10:00,13.96,13.96,13.87,13.87,653800.0,13.96,13.96,13.87,13.87,653800.0
2013-01-07 13:20:00,13.89,13.93,13.86,13.92,590800.0,13.89,13.93,13.86,13.92,590800.0
2013-01-07 13:30:00,13.9,13.98,13.9,13.94,639100.0,13.9,13.98,13.9,13.94,639100.0
2013-01-07 13:40:00,13.94,13.95,13.87,13.95,340900.0,13.94,13.95,13.87,13.95,340900.0
2013-01-07 13:50:00,13.95,14.07,13.94,14.04,1355200.0,13.95,14.07,13.94,14.04,1355200.0
2013-01-07 14:00:00,14.03,14.19,14.03,14.17,1074500.0,14.03,14.19,14.03,14.17,1074500.0
2013-01-07 14:10:00,14.17,14.21,14.1,14.15,846300.0,14.17,14.21,14.1,14.15,846300.0
2013-01-07 14:20:00,14.16,14.24,14.16,14.19,825300.0,14.16,14.24,14.16,14.19,825300.0
2013-01-07 14:30:00,14.2,14.32,14.2,14.29,903000.0,14.2,14.32,14.2,14.29,903000.0
2013-01-07 14:40:00,14.27,14.3,14.18,14.26,752500.0,14.27,14.3,14.18,14.26,752500.0
2013-01-07 14:50:00,14.26,14.26,14.2,14.23,417900.0,14.26,14.26,14.2,14.23,417900.0
2013-01-07 15:00:00,14.24,14.27,14.21,14.23,424200.0,14.24,14.27,14.21,14.23,424200.0
2013-01-07 15:10:00,14.24,14.32,14.21,14.3,973000.0,14.24,14.32,14.21,14.3,973000.0
2013-01-07 15:20:00,14.3,14.3,14.16,14.21,904400.0,14.3,14.3,14.16,14.21,904400.0
2013-01-07 15:30:00,14.2,14.26,14.2,14.2,560000.0,14.2,14.26,14.2,14.2,560000.0
2013-01-07 15:40:00,14.2,14.24,14.16,14.18,774200.0,14.2,14.24,14.16,14.18,774200.0
2013-01-07 15:50:00,14.19,14.21,14.15,14.17,989800.0,14.19,14.21,14.15,14.17,989800.0
2013-01-08 09:30:00,14.29,14.43,14.19,14.41,1895600.0,14.29,14.43,14.19,14.41,1895600.0
2013-01-08 09:40:00,14.4,14.41,14.13,14.2,1583400.0,14.4,14.41,14.13,14.2,1583400.0
2013-01-08 09:50:00,14.19,14.2,14.09,14.09,968800.0,14.19,14.2,14.09,14.09,968800.0
2013-01-08 10:00:00,14.09,14.15,13.99,14.03,882000.0,14.09,14.15,13.99,14.03,882000.0
2013-01-08 10:10:00,14.03,14.13,14.02,14.11,677600.0,14.03,14.13,14.02,14.11,677600.0
2013-01-08 10:20:00,14.11,14.12,14.04,14.1,431200.0,14.11,14.12,14.04,14.1,431200.0
2013-01-08 10:30:00,14.09,14.1,13.96,13.98,726600.0,14.09,14.1,13.96,13.98,726600.0
2013-01-08 10:40:00,13.97,14.09,13.97,14.09,508200.0,13.97,14.09,13.97,14.09,508200.0
2013-01-08 10:50:00,14.09,14.1,14.01,14.03,238700.0,14.09,14.1,14.01,14.03,238700.0
2013-01-08 11:00:00,14.03,14.06,14.0,14.01,212800.0,14.03,14.06,14.0,14.01,212800.0
2013-01-08 11:10:00,14.01,14.03,13.94,13.96,496300.0,14.01,14.03,13.94,13.96,496300.0
2013-01-08 11:20:00,13.95,13.97,13.92,13.96,430500.0,13.95,13.97,13.92,13.96,430500.0
2013-01-08 11:30:00,13.96,13.98,13.93,13.97,238000.0,13.96,13.98,13.93,13.97,238000.0
2013-01-08 11:40:00,13.97,14.02,13.96,13.99,410900.0,13.97,14.02,13.96,13.99,410900.0
2013-01-08 11:50:00,13.98,14.05,13.98,14.04,245000.0,13.98,14.05,13.98,14.04,245000.0
2013-01-08 12:00:00,14.04,14.15,14.04,14.13,427700.0,14.04,14.15,14.04,14.13,427700.0
2013-01-08 12:10:00,14.13,14.19,14.12,14.18,546700.0,14.13,14.19,14.12,14.18,546700.0
2013-01-08 12:20:00,14.18,14.2,14.11,14.17,562800.0,14.18,14.2,14.11,14.17,562800.0
2013-01-08 12:30:00,14.18,14.19,14.05,14.08,661500.0,14.18,14.19,14.05,14.08,661500.0
2013-01-08 12:40:00,14.08,14.1,14.06,14.09,210000.0,14.08,14.1,14.06,14.09,210000.0
2013-01-08 12:50:00,14.09,14.11,14.09,14.11,184100.0,14.09,14.11,14.09,14.11,184100.0
2013-01-08 13:00:00,14.12,14.16,14.09,14.15,466200.0,14.12,14.16,14.09,14.15,466200.0
2013-01-08 13:10:00,14.15,14.25,14.15,14.22,499800.0,14.15,14.25,14.15,14.22,499800.0
2013-01-08 13:20:00,14.22,14.22,14.14,14.15,304500.0,14.22,14.22,14.14,14.15,304500.0
2013-01-08 13:30:00,14.16,14.19,14.12,14.12,399700.0,14.16,14.19,14.12,14.12,399700.0
2013-01-08 13:40:00,14.12,14.14,14.09,14.1,223300.0,14.12,14.14,14.09,14.1,223300.0
2013-01-08 13:50:00,14.11,14.15,14.08,14.14,295400.0,14.11,14.15,14.08,14.14,295400.0
2013-01-08 14:00:00,14.14,14.17,14.12,14.16,253400.0,14.14,14.17,14.12,14.16,253400.0
2013-01-08 14:10:00,14.16,14.16,14.06,14.07,624400.0,14.16,14.16,14.06,14.07,624400.0
2013-01-08 14:20:00,14.07,14.07,13.93,13.94,1694000.0,14.07,14.07,13.93,13.94,1694000.0
2013-01-08 14:30:00,13.94,13.99,13.83,13.86,1464400.0,13.94,13.99,13.83,13.86,1464400.0
2013-01-08 14:40:00,13.85,13.92,13.84,13.92,642600.0,13.85,13.92,13.84,13.92,642600.0
2013-01-08 14:50:00,13.92,13.94,13.89,13.92,371700.0,13.92,13.94,13.89,13.92,371700.0
2013-01-08 15:00:00,13.92,13.93,13.88,13.89,511700.0,13.92,13.93,13.88,13.89,511700.0
2013-01-08 15:10:00,13.9,13.91,13.87,13.9,363300.0,13.9,13.91,13.87,13.9,363300.0
2013-01-08 15:20:00,13.91,13.93,13.89,13.9,335300.0,13.91,13.93,13.89,13.9,335300.0
2013-01-08 15:30:00,13.91,13.92,13.89,13.91,301700.0,13.91,13.92,13.89,13.91,301700.0
2013-01-08 15:40:00,13.91,13.91,13.87,13.89,589400.0,13.91,13.91,13.87,13.89,589400.0
2013-01-08 15:50:00,13.9,13.93,13.87,13.89,1752800.0,13.9,13.93,13.87,13.89,1752800.0
2013-01-09 09:30:00,13.87,13.99,13.71,13.77,1624000.0,13.87,13.99,13.71,13.77,1624000.0
2013-01-09 09:40:00,13.77,13.81,13.67,13.74,954100.0,13.77,13.81,13.67,13.74,954100.0
2013-01-09 09:50:00,13.74,13.75,13.68,13.74,823900.0,13.74,13.75,13.68,13.74,823900.0
2013-01-09 10:00:00,13.74,13.85,13.72,13.76,929600.0,13.74,13.85,13.72,13.76,929600.0
2013-01-09 10:10:00,13.77,13.84,13.76,13.84,315700.0,13.77,13.84,13.76,13.84,315700.0
2013-01-09 10:20:00,13.84,13.87,13.81,13.82,413700.0,13.84,13.87,13.81,13.82,413700.0
2013-01-09 10:30:00,13.82,13.83,13.73,13.73,459200.0,13.82,13.83,13.73,13.73,459200.0
2013-01-09 10:40:00,13.72,13.74,13.7,13.72,314300.0,13.72,13.74,13.7,13.72,314300.0
2013-01-09 10:50:00,13.72,13.72,13.68,13.7,575400.0,13.72,13.72,13.68,13.7,575400.0
2013-01-09 11:00:00,13.71,13.71,13.68,13.69,428400.0,13.71,13.71,13.68,13.69,428400.0
2013-01-09 11:10:00,13.69,13.69,13.61,13.63,723800.0,13.69,13.69,13.61,13.63,723800.0
2013-01-09 11:20:00,13.62,13.63,13.52,13.61,828100.0,13.62,13.63,13.52,13.61,828100.0
2013-01-09 11:30:00,13.59,13.61,13.54,13.55,359100.0,13.59,13.61,13.54,13.55,359100.0
2013-01-09 11:40:00,13.55,13.63,13.54,13.61,336000.0,13.55,13.63,13.54,13.61,336000.0
2013-01-09 11:50:00,13.62,13.66,13.59,13.64,369600.0,13.62,13.66,13.59,13.64,369600.0
2013-01-09 12:00:00,13.65,13.67,13.61,13.63,337400.0,13.65,13.67,13.61,13.63,337400.0
2013-01-09 12:10:00,13.64,13.65,13.62,13.63,130200.0,13.64,13.65,13.62,13.63,130200.0
2013-01-09 12:20:00,13.63,13.64,13.61,13.61,145600.0,13.63,13.64,13.61,13.61,145600.0
2013-01-09 12:30:00,13.61,13.62,13.57,13.58,149800.0,13.61,13.62,13.57,13.58,149800.0
2013-01-09 12:40:00,13.58,13.61,13.54,13.6,226100.0,13.58,13.61,13.54,13.6,226100.0
2013-01-09 12:50:00,13.6,13.63,13.58,13.62,123900.0,13.6,13.63,13.58,13.62,123900.0
2013-01-09 13:00:00,13.63,13.63,13.56,13.58,105000.0,13.63,13.63,13.56,13.58,105000.0
2013-01-09 13:10:00,13.58,13.58,13.51,13.56,560000.0,13.58,13.58,13.51,13.56,560000.0
2013-01-09 13:20:00,13.55,13.61,13.55,13.61,126700.0,13.55,13.61,13.55,13.61,126700.0
2013-01-09 13:30:00,13.6,13.62,13.55,13.58,359100.0,13.6,13.62,13.55,13.58,359100.0
2013-01-09 13:40:00,13.59,13.65,13.58,13.59,478800.0,13.59,13.65,13.58,13.59,478800.0
2013-01-09 13:50:00,13.62,13.65,13.6,13.64,321300.0,13.62,13.65,13.6,13.64,321300.0
2013-01-09 14:00:00,13.64,13.65,13.63,13.64,162400.0,13.64,13.65,13.63,13.64,162400.0
2013-01-09 14:10:00,13.64,13.69,13.64,13.66,289800.0,13.64,13.69,13.64,13.66,289800.0
2013-01-09 14:20:00,13.66,13.67,13.64,13.67,128100.0,13.66,13.67,13.64,13.67,128100.0
2013-01-09 14:30:00,13.67,13.7,13.67,13.7,161700.0,13.67,13.7,13.67,13.7,161700.0
2013-01-09 14:40:00,13.69,13.7,13.67,13.68,199500.0,13.69,13.7,13.67,13.68,199500.0
2013-01-09 14:50:00,13.68,13.69,13.66,13.67,147700.0,13.68,13.69,13.66,13.67,147700.0
2013-01-09 15:00:00,13.66,13.71,13.66,13.69,270200.0,13.66,13.71,13.66,13.69,270200.0
2013-01-09 15:10:00,13.69,13.71,13.65,13.69,207200.0,13.69,13.71,13.65,13.69,207200.0
2013-01-09 15:20:00,13.69,13.71,13.68,13.7,184100.0,13.69,13.71,13.68,13.7,184100.0
2013-01-09 15:30:00,13.69,13.7,13.68,13.68,245000.0,13.69,13.7,13.68,13.68,245000.0
2013-01-09 15:40:00,13.69,13.69,13.65,13.67,359100.0,13.69,13.69,13.65,13.67,359100.0
2013-01-09 15:50:00,13.67,13.7,13.67,13.7,1315300.0,13.67,13.7,13.67,13.7,1315300.0
2013-01-10 09:30:00,13.82,13.92,13.75,13.77,850500.0,13.82,13.92,13.75,13.77,850500.0
2013-01-10 09:40:00,13.79,13.82,13.74,13.75,812700.0,13.79,13.82,13.74,13.75,812700.0
2013-01-10 09:50:00,13.75,13.79,13.67,13.71,826700.0,13.75,13.79,13.67,13.71,826700.0
2013-01-10 10:00:00,13.71,13.77,13.7,13.73,209300.0,13.71,13.77,13.7,13.73,209300.0
2013-01-10 10:10:00,13.72,13.78,13.71,13.78,290500.0,13.72,13.78,13.71,13.78,290500.0
2013-01-10 10:20:00,13.78,13.78,13.73,13.74,137200.0,13.78,13.78,13.73,13.74,137200.0
2013-01-10 10:30:00,13.73,13.77,13.71,13.75,159600.0,13.73,13.77,13.71,13.75,159600.0
2013-01-10 10:40:00,13.75,13.75,13.71,13.73,330400.0,13.75,13.75,13.71,13.73,330400.0
2013-01-10 10:50:00,13.72,13.86,13.72,13.85,707000.0,13.72,13.86,13.72,13.85,707000.0
2013-01-10 11:00:00,13.85,13.87,13.8,13.84,340900.0,13.85,13.87,13.8,13.84,340900.0
2013-01-10 11:10:00,13.84,13.85,13.75,13.78,350700.0,13.84,13.85,13.75,13.78,350700.0
2013-01-10 11:20:00,13.78,13.84,13.75,13.84,266000.0,13.78,13.84,13.75,13.84,266000.0
2013-01-10 11:30:00,13.84,13.86,13.82,13.82,302400.0,13.84,13.86,13.82,13.82,302400.0
2013-01-10 11:40:00,13.83,13.84,13.81,13.83,144200.0,13.83,13.84,13.81,13.83,144200.0
2013-01-10 11:50:00,13.83,13.86,13.83,13.84,93800.0,13.83,13.86,13.83,13.84,93800.0
2013-01-10 12:00:00,13.84,13.9,13.83,13.9,366100.0,13.84,13.9,13.83,13.9,366100.0
2013-01-10 12:10:00,13.9,14.27,13.9,14.26,3345300.0,13.9,14.27,13.9,14.26,3345300.0
2013-01-10 12:20:00,14.26,14.27,13.98,14.01,2095800.0,14.26,14.27,13.98,14.01,2095800.0
2013-01-10 12:30:00,14.02,14.05,13.93,13.94,687400.0,14.02,14.05,13.93,13.94,687400.0
2013-01-10 12:40:00,13.95,14.03,13.92,14.02,599900.0,13.95,14.03,13.92,14.02,599900.0
2013-01-10 12:50:00,14.02,14.04,13.97,14.01,169400.0,14.02,14.04,13.97,14.01,169400.0
2013-01-10 13:00:00,14.01,14.07,13.99,14.05,442400.0,14.01,14.07,13.99,14.05,442400.0
2013-01-10 13:10:00,14.05,14.07,14.03,14.05,331800.0,14.05,14.07,14.03,14.05,331800.0
2013-01-10 13:20:00,14.05,14.1,14.05,14.06,414400.0,14.05,14.1,14.05,14.06,414400.0
2013-01-10 13:30:00,14.05,14.06,14.0,14.01,258300.0,14.05,14.06,14.0,14.01,258300.0
2013-01-10 13:40:00,14.0,14.05,14.0,14.0,211400.0,14.0,14.05,14.0,14.0,211400.0
2013-01-10 13:50:00,14.01,14.05,14.01,14.02,165900.0,14.01,14.05,14.01,14.02,165900.0
2013-01-10 14:00:00,14.03,14.03,13.99,14.01,280000.0,14.03,14.03,13.99,14.01,280000.0
2013-01-10 14:10:00,14.01,14.01,13.9,13.9,494900.0,14.01,14.01,13.9,13.9,494900.0
2013-01-10 14:20:00,13.91,13.93,13.91,13.92,204400.0,13.91,13.93,13.91,13.92,204400.0
2013-01-10 14:30:00,13.92,13.95,13.91,13.93,257600.0,13.92,13.95,13.91,13.93,257600.0
2013-01-10 14:40:00,13.93,14.02,13.93,14.01,438900.0,13.93,14.02,13.93,14.01,438900.0
2013-01-10 14:50:00,14.01,14.09,14.01,14.07,713300.0,14.01,14.09,14.01,14.07,713300.0
2013-01-10 15:00:00,14.07,14.09,14.06,14.06,406700.0,14.07,14.09,14.06,14.06,406700.0
2013-01-10 15:10:00,14.06,14.08,14.06,14.07,456400.0,14.06,14.08,14.06,14.07,456400.0
2013-01-10 15:20:00,14.06,14.12,14.06,14.08,600600.0,14.06,14.12,14.06,14.08,600600.0
2013-01-10 15:30:00,14.08,14.08,14.01,14.01,499800.0,14.08,14.08,14.01,14.01,499800.0
2013-01-10 15:40:00,14.01,14.04,13.99,14.03,734300.0,14.01,14.04,13.99,14.03,734300.0
2013-01-10 15:50:00,14.02,14.04,13.98,14.0,1239700.0,14.02,14.04,13.98,14.0,1239700.0
2013-01-11 09:30:00,14.03,14.21,14.0,14.09,1260000.0,14.03,14.21,14.0,14.09,1260000.0
2013-01-11 09:40:00,14.09,14.26,14.09,14.22,2044000.0,14.09,14.26,14.09,14.22,2044000.0
2013-01-11 09:50:00,14.23,14.24,14.17,14.19,1036000.0,14.23,14.24,14.17,14.19,1036000.0
2013-01-11 10:00:00,14.19,14.35,14.19,14.35,1828400.0,14.19,14.35,14.19,14.35,1828400.0
2013-01-11 10:10:00,14.34,14.41,14.26,14.26,1745800.0,14.34,14.41,14.26,14.26,1745800.0
2013-01-11 10:20:00,14.26,14.31,14.2,14.28,855400.0,14.26,14.31,14.2,14.28,855400.0
2013-01-11 10:30:00,14.28,14.37,14.26,14.35,1337000.0,14.28,14.37,14.26,14.35,1337000.0
2013-01-11 10:40:00,14.35,14.48,14.34,14.37,1576400.0,14.35,14.48,14.34,14.37,1576400.0
2013-01-11 10:50:00,14.37,14.37,14.31,14.32,510300.0,14.37,14.37,14.31,14.32,510300.0
2013-01-11 11:00:00,14.32,14.43,14.32,14.41,766500.0,14.32,14.43,14.32,14.41,766500.0
2013-01-11 11:10:00,14.4,14.47,14.38,14.38,1142400.0,14.4,14.47,14.38,14.38,1142400.0
2013-01-11 11:20:00,14.38,14.4,14.3,14.34,762300.0,14.38,14.4,14.3,14.34,762300.0
2013-01-11 11:30:00,14.34,14.43,14.33,14.39,681100.0,14.34,14.43,14.33,14.39,681100.0
2013-01-11 11:40:00,14.38,14.47,14.32,14.44,1001000.0,14.38,14.47,14.32,14.44,1001000.0
2013-01-11 11:50:00,14.45,14.56,14.43,14.55,1414700.0,14.45,14.56,14.43,14.55,1414700.0
2013-01-11 12:00:00,14.55,14.56,14.5,14.52,1213800.0,14.55,14.56,14.5,14.52,1213800.0
2013-01-11 12:10:00,14.52,14.56,14.5,14.51,707000.0,14.52,14.56,14.5,14.51,707000.0
2013-01-11 12:20:00,14.52,14.53,14.46,14.51,449400.0,14.52,14.53,14.46,14.51,449400.0
2013-01-11 12:30:00,14.5,14.51,14.47,14.51,255500.0,14.5,14.51,14.47,14.51,255500.0
2013-01-11 12:40:00,14.51,14.52,14.47,14.49,261800.0,14.51,14.52,14.47,14.49,261800.0
2013-01-11 12:50:00,14.48,14.49,14.4,14.41,469000.0,14.48,14.49,14.4,14.41,469000.0
2013-01-11 13:00:00,14.41,14.46,14.41,14.41,263200.0,14.41,14.46,14.41,14.41,263200.0
2013-01-11 13:10:00,14.42,14.42,14.36,14.4,367500.0,14.42,14.42,14.36,14.4,367500.0
2013-01-11 13:20:00,14.39,14.4,14.35,14.38,175700.0,14.39,14.4,14.35,14.38,175700.0
2013-01-11 13:30:00,14.37,14.44,14.37,14.4,332500.0,14.37,14.44,14.37,14.4,332500.0
2013-01-11 13:40:00,14.41,14.42,14.35,14.4,305900.0,14.41,14.42,14.35,14.4,305900.0
2013-01-11 13:50:00,14.4,14.43,14.38,14.39,163800.0,14.4,14.43,14.38,14.39,163800.0
2013-01-11 14:00:00,14.39,14.42,14.37,14.39,235900.0,14.39,14.42,14.37,14.39,235900.0
2013-01-11 14:10:00,14.4,14.4,14.37,14.38,218400.0,14.4,14.4,14.37,14.38,218400.0
2013-01-11 14:20:00,14.38,14.38,14.34,14.36,192500.0,14.38,14.38,14.34,14.36,192500.0
2013-01-11 14:30:00,14.36,14.4,14.36,14.38,215600.0,14.36,14.4,14.36,14.38,215600.0
2013-01-11 14:40:00,14.38,14.38,14.34,14.34,162400.0,14.38,14.38,14.34,14.34,162400.0
2013-01-11 14:50:00,14.34,14.36,14.33,14.35,263900.0,14.34,14.36,14.33,14.35,263900.0
2013-01-11 15:00:00,14.34,14.36,14.33,14.35,334600.0,14.34,14.36,14.33,14.35,334600.0
2013-01-11 15:10:00,14.34,14.42,14.34,14.42,592900.0,14.34,14.42,14.34,14.42,592900.0
2013-01-11 15:20:00,14.41,14.42,14.36,14.39,433300.0,14.41,14.42,14.36,14.39,433300.0
2013-01-11 15:30:00,14.39,14.42,14.38,14.4,388500.0,14.39,14.42,14.38,14.4,388500.0
2013-01-11 15:40:00,14.4,14.43,14.36,14.41,871500.0,14.4,14.43,14.36,14.41,871500.0
2013-01-11 15:50:00,14.42,14.47,14.42,14.47,2105600.0,14.42,14.47,14.42,14.47,2105600.0
2013-01-14 09:30:00,14.43,14.71,14.37,14.65,1516200.0,14.43,14.71,14.37,14.65,1516200.0
2013-01-14 09:40:00,14.64,14.67,14.48,14.49,865900.0,14.64,14.67,14.48,14.49,865900.0
2013-01-14 09:50:00,14.49,14.63,14.42,14.58,993300.0,14.49,14.63,14.42,14.58,993300.0
2013-01-14 10:00:00,14.6,14.62,14.49,14.62,681800.0,14.6,14.62,14.49,14.62,681800.0
2013-01-14 10:10:00,14.62,14.68,14.59,14.67,655200.0,14.62,14.68,14.59,14.67,655200.0
2013-01-14 10:20:00,14.66,14.67,14.54,14.64,721000.0,14.66,14.67,14.54,14.64,721000.0
2013-01-14 10:30:00,14.64,14.69,14.62,14.69,646800.0,14.64,14.69,14.62,14.69,646800.0
2013-01-14 10:40:00,14.68,14.79,14.68,14.73,1102500.0,14.68,14.79,14.68,14.73,1102500.0
2013-01-14 10:50:00,14.73,14.8,14.68,14.79,781200.0,14.73,14.8,14.68,14.79,781200.0
2013-01-14 11:00:00,14.8,14.85,14.75,14.81,789600.0,14.8,14.85,14.75,14.81,789600.0
2013-01-14 11:10:00,14.8,14.81,14.69,14.69,847700.0,14.8,14.81,14.69,14.69,847700.0
2013-01-14 11:20:00,14.69,14.69,14.63,14.66,721000.0,14.69,14.69,14.63,14.66,721000.0
2013-01-14 11:30:00,14.65,14.71,14.65,14.66,402500.0,14.65,14.71,14.65,14.66,402500.0
2013-01-14 11:40:00,14.66,14.71,14.63,14.71,478800.0,14.66,14.71,14.63,14.71,478800.0
2013-01-14 11:50:00,14.7,14.71,14.66,14.67,338800.0,14.7,14.71,14.66,14.67,338800.0
2013-01-14 12:00:00,14.67,14.84,14.64,14.68,1916600.0,14.67,14.84,14.64,14.68,1916600.0
2013-01-14 12:10:00,14.68,14.79,14.66,14.74,417200.0,14.68,14.79,14.66,14.74,417200.0
2013-01-14 12:20:00,14.74,14.76,14.71,14.72,167300.0,14.74,14.76,14.71,14.72,167300.0
2013-01-14 12:30:00,14.73,14.81,14.73,14.78,400400.0,14.73,14.81,14.73,14.78,400400.0
2013-01-14 12:40:00,14.79,14.83,14.78,14.81,324100.0,14.79,14.83,14.78,14.81,324100.0
2013-01-14 12:50:00,14.81,14.93,14.81,14.85,1286600.0,14.81,14.93,14.81,14.85,1286600.0
2013-01-14 13:00:00,14.85,14.87,14.78,14.82,503300.0,14.85,14.87,14.78,14.82,503300.0
2013-01-14 13:10:00,14.81,14.91,14.81,14.88,445200.0,14.81,14.91,14.81,14.88,445200.0
2013-01-14 13:20:00,14.88,14.9,14.82,14.84,254100.0,14.88,14.9,14.82,14.84,254100.0
2013-01-14 13:30:00,14.84,14.85,14.81,14.84,155400.0,14.84,14.85,14.81,14.84,155400.0
2013-01-14 13:40:00,14.84,14.84,14.77,14.8,312900.0,14.84,14.84,14.77,14.8,312900.0
2013-01-14 13:50:00,14.8,14.8,14.7,14.72,494900.0,14.8,14.8,14.7,14.72,494900.0
2013-01-14 14:00:00,14.72,14.78,14.71,14.77,279300.0,14.72,14.78,14.71,14.77,279300.0
2013-01-14 14:10:00,14.77,14.78,14.71,14.73,189700.0,14.77,14.78,14.71,14.73,189700.0
2013-01-14 14:20:00,14.73,14.77,14.72,14.76,137200.0,14.73,14.77,14.72,14.76,137200.0
2013-01-14 14:30:00,14.76,14.81,14.76,14.78,296100.0,14.76,14.81,14.76,14.78,296100.0
2013-01-14 14:40:00,14.78,14.81,14.77,14.79,195300.0,14.78,14.81,14.77,14.79,195300.0
2013-01-14 14:50:00,14.78,14.78,14.76,14.76,151200.0,14.78,14.78,14.76,14.76,151200.0
2013-01-14 15:00:00,14.77,14.77,14.72,14.77,343700.0,14.77,14.77,14.72,14.77,343700.0
2013-01-14 15:10:00,14.77,14.79,14.74,14.74,312900.0,14.77,14.79,14.74,14.74,312900.0
2013-01-14 15:20:00,14.74,14.74,14.71,14.72,286300.0,14.74,14.74,14.71,14.72,286300.0
2013-01-14 15:30:00,14.72,14.74,14.7,14.73,387800.0,14.72,14.74,14.7,14.73,387800.0
2013-01-14 15:40:00,14.73,14.79,14.73,14.78,394800.0,14.73,14.79,14.73,14.78,394800.0
2013-01-14 15:50:00,14.78,14.8,14.76,14.78,1236900.0,14.78,14.8,14.76,14.78,1236900.0
2013-01-15 09:30:00,14.72,14.88,14.62,14.77,1193500.0,14.72,14.88,14.62,14.77,1193500.0
2013-01-15 09:40:00,14.76,14.91,14.75,14.84,1397200.0,14.76,14.91,14.75,14.84,1397200.0
2013-01-15 09:50:00,14.86,14.87,14.77,14.83,944300.0,14.86,14.87,14.77,14.83,944300.0
2013-01-15 10:00:00,14.83,14.83,14.72,14.8,1092000.0,14.83,14.83,14.72,14.8,1092000.0
2013-01-15 10:10:00,14.8,14.83,14.77,14.82,745500.0,14.8,14.83,14.77,14.82,745500.0
2013-01-15 10:20:00,14.81,14.83,14.74,14.77,457800.0,14.81,14.83,14.74,14.77,457800.0
2013-01-15 10:30:00,14.76,14.77,14.68,14.7,730100.0,14.76,14.77,14.68,14.7,730100.0
2013-01-15 10:40:00,14.7,14.78,14.7,14.77,322700.0,14.7,14.78,14.7,14.77,322700.0
2013-01-15 10:50:00,14.78,14.78,14.71,14.71,340200.0,14.78,14.78,14.71,14.71,340200.0
2013-01-15 11:00:00,14.71,14.73,14.7,14.72,238000.0,14.71,14.73,14.7,14.72,238000.0
2013-01-15 11:10:00,14.71,14.79,14.7,14.74,273000.0,14.71,14.79,14.7,14.74,273000.0
2013-01-15 11:20:00,14.74,14.77,14.71,14.72,318500.0,14.74,14.77,14.71,14.72,318500.0
2013-01-15 11:30:00,14.72,14.78,14.72,14.77,212800.0,14.72,14.78,14.72,14.77,212800.0
2013-01-15 11:40:00,14.78,14.79,14.74,14.79,112000.0,14.78,14.79,14.74,14.79,112000.0
2013-01-15 11:50:00,14.77,14.77,14.72,14.72,173600.0,14.77,14.77,14.72,14.72,173600.0
2013-01-15 12:00:00,14.72,14.73,14.71,14.72,147700.0,14.72,14.73,14.71,14.72,147700.0
2013-01-15 12:10:00,14.73,14.78,14.73,14.76,144900.0,14.73,14.78,14.73,14.76,144900.0
2013-01-15 12:20:00,14.77,14.77,14.74,14.75,137200.0,14.77,14.77,14.74,14.75,137200.0
2013-01-15 12:30:00,14.76,14.83,14.76,14.77,366800.0,14.76,14.83,14.76,14.77,366800.0
2013-01-15 12:40:00,14.76,14.78,14.73,14.74,175700.0,14.76,14.78,14.73,14.74,175700.0
2013-01-15 12:50:00,14.74,14.77,14.73,14.75,202300.0,14.74,14.77,14.73,14.75,202300.0
2013-01-15 13:00:00,14.75,14.77,14.69,14.71,569100.0,14.75,14.77,14.69,14.71,569100.0
2013-01-15 13:10:00,14.72,14.77,14.71,14.73,144200.0,14.72,14.77,14.71,14.73,144200.0
2013-01-15 13:20:00,14.74,14.74,14.69,14.69,224000.0,14.74,14.74,14.69,14.69,224000.0
2013-01-15 13:30:00,14.69,14.69,14.62,14.64,639800.0,14.69,14.69,14.62,14.64,639800.0
2013-01-15 13:40:00,14.64,14.65,14.58,14.6,358400.0,14.64,14.65,14.58,14.6,358400.0
2013-01-15 13:50:00,14.6,14.63,14.59,14.6,225400.0,14.6,14.63,14.59,14.6,225400.0
2013-01-15 14:00:00,14.6,14.6,14.51,14.54,478100.0,14.6,14.6,14.51,14.54,478100.0
2013-01-15 14:10:00,14.54,14.55,14.49,14.52,314300.0,14.54,14.55,14.49,14.52,314300.0
2013-01-15 14:20:00,14.52,14.52,14.44,14.47,494900.0,14.52,14.52,14.44,14.47,494900.0
2013-01-15 14:30:00,14.47,14.52,14.46,14.51,252700.0,14.47,14.52,14.46,14.51,252700.0
2013-01-15 14:40:00,14.51,14.58,14.5,14.55,377300.0,14.51,14.58,14.5,14.55,377300.0
2013-01-15 14:50:00,14.55,14.59,14.55,14.58,130900.0,14.55,14.59,14.55,14.58,130900.0
2013-01-15 15:00:00,14.59,14.61,14.57,14.59,251300.0,14.59,14.61,14.57,14.59,251300.0
2013-01-15 15:10:00,14.59,14.59,14.53,14.57,228200.0,14.59,14.59,14.53,14.57,228200.0
2013-01-15 15:20:00,14.57,14.59,14.54,14.54,148400.0,14.57,14.59,14.54,14.54,148400.0
2013-01-15 15:30:00,14.54,14.58,14.53,14.54,249200.0,14.54,14.58,14.53,14.54,249200.0
2013-01-15 15:40:00,14.55,14.59,14.54,14.55,284900.0,14.55,14.59,14.54,14.55,284900.0
2013-01-15 15:50:00,14.56,14.57,14.5,14.52,1183700.0,14.56,14.57,14.5,14.52,1183700.0
2013-01-16 09:30:00,14.55,14.61,14.33,14.41,1053500.0,14.55,14.61,14.33,14.41,1053500.0
2013-01-16 09:40:00,14.42,14.51,14.33,14.48,663600.0,14.42,14.51,14.33,14.48,663600.0
2013-01-16 09:50:00,14.48,14.5,14.44,14.44,194600.0,14.48,14.5,14.44,14.44,194600.0
2013-01-16 10:00:00,14.44,14.45,14.36,14.43,397600.0,14.44,14.45,14.36,14.43,397600.0
2013-01-16 10:10:00,14.42,14.46,14.06,14.14,3703700.0,14.42,14.46,14.06,14.14,3703700.0
2013-01-16 10:20:00,14.16,14.33,14.11,14.24,1442000.0,14.16,14.33,14.11,14.24,1442000.0
2013-01-16 10:30:00,14.25,14.31,14.15,14.18,460600.0,14.25,14.31,14.15,14.18,460600.0
2013-01-16 10:40:00,14.18,14.18,14.05,14.08,660800.0,14.18,14.18,14.05,14.08,660800.0
2013-01-16 10:50:00,14.07,14.12,13.94,13.94,1262100.0,14.07,14.12,13.94,13.94,1262100.0
2013-01-16 11:00:00,13.95,14.04,13.94,14.02,714700.0,13.95,14.04,13.94,14.02,714700.0
2013-01-16 11:10:00,14.02,14.04,13.95,13.96,755300.0,14.02,14.04,13.95,13.96,755300.0
2013-01-16 11:20:00,13.96,14.03,13.94,14.02,492100.0,13.96,14.03,13.94,14.02,492100.0
2013-01-16 11:30:00,14.02,14.04,13.98,14.01,373800.0,14.02,14.04,13.98,14.01,373800.0
2013-01-16 11:40:00,13.99,14.0,13.91,13.97,805000.0,13.99,14.0,13.91,13.97,805000.0
2013-01-16 11:50:00,13.97,14.0,13.88,13.89,716100.0,13.97,14.0,13.88,13.89,716100.0
2013-01-16 12:00:00,13.89,13.9,13.82,13.87,1259300.0,13.89,13.9,13.82,13.87,1259300.0
2013-01-16 12:10:00,13.88,13.89,13.84,13.86,525000.0,13.88,13.89,13.84,13.86,525000.0
2013-01-16 12:20:00,13.86,13.96,13.86,13.91,585900.0,13.86,13.96,13.86,13.91,585900.0
2013-01-16 12:30:00,13.9,13.93,13.87,13.93,311500.0,13.9,13.93,13.87,13.93,311500.0
2013-01-16 12:40:00,13.93,13.93,13.84,13.89,454300.0,13.93,13.93,13.84,13.89,454300.0
2013-01-16 12:50:00,13.88,14.02,13.88,13.97,784700.0,13.88,14.02,13.88,13.97,784700.0
2013-01-16 13:00:00,13.97,14.02,13.91,14.01,675500.0,13.97,14.02,13.91,14.01,675500.0
2013-01-16 13:10:00,14.0,14.03,13.98,14.02,595000.0,14.0,14.03,13.98,14.02,595000.0
2013-01-16 13:20:00,14.02,14.03,13.94,13.96,384300.0,14.02,14.03,13.94,13.96,384300.0
2013-01-16 13:30:00,13.96,14.01,13.96,14.0,385000.0,13.96,14.01,13.96,14.0,385000.0
2013-01-16 13:40:00,14.0,14.02,13.98,14.02,244300.0,14.0,14.02,13.98,14.02,244300.0
2013-01-16 13:50:00,14.02,14.02,13.99,14.0,332500.0,14.02,14.02,13.99,14.0,332500.0
2013-01-16 14:00:00,14.0,14.01,13.97,13.99,317100.0,14.0,14.01,13.97,13.99,317100.0
2013-01-16 14:10:00,13.99,14.02,13.99,14.02,416500.0,13.99,14.02,13.99,14.02,416500.0
2013-01-16 14:20:00,14.02,14.05,14.0,14.04,331800.0,14.02,14.05,14.0,14.04,331800.0
2013-01-16 14:30:00,14.04,14.05,14.01,14.03,580300.0,14.04,14.05,14.01,14.03,580300.0
2013-01-16 14:40:00,14.03,14.03,13.97,14.0,604100.0,14.03,14.03,13.97,14.0,604100.0
2013-01-16 14:50:00,14.0,14.01,13.94,13.97,433300.0,14.0,14.01,13.94,13.97,433300.0
2013-01-16 15:00:00,13.97,13.98,13.94,13.95,333900.0,13.97,13.98,13.94,13.95,333900.0
2013-01-16 15:10:00,13.95,13.98,13.94,13.98,288400.0,13.95,13.98,13.94,13.98,288400.0
2013-01-16 15:20:00,13.98,14.0,13.94,13.95,399700.0,13.98,14.0,13.94,13.95,399700.0
2013-01-16 15:30:00,13.96,13.97,13.9,13.94,621600.0,13.96,13.97,13.9,13.94,621600.0
2013-01-16 15:40:00,13.94,13.99,13.91,13.97,578200.0,13.94,13.99,13.91,13.97,578200.0
2013-01-16 15:50:00,13.97,13.98,13.91,13.93,1493800.0,13.97,13.98,13.91,13.93,1493800.0
2013-01-17 09:30:00,14.01,14.09,13.86,13.9,1282400.0,14.01,14.09,13.86,13.9,1282400.0
2013-01-17 09:40:00,13.9,13.92,13.82,13.86,743400.0,13.9,13.92,13.82,13.86,743400.0
2013-01-17 09:50:00,13.85,13.92,13.85,13.91,452200.0,13.85,13.92,13.85,13.91,452200.0
2013-01-17 10:00:00,13.89,13.98,13.87,13.9,461300.0,13.89,13.98,13.87,13.9,461300.0
2013-01-17 10:10:00,13.9,13.98,13.9,13.97,448700.0,13.9,13.98,13.9,13.97,448700.0
2013-01-17 10:20:00,13.97,14.02,13.84,13.86,733600.0,13.97,14.02,13.84,13.86,733600.0
2013-01-17 10:30:00,13.85,13.87,13.82,13.82,401800.0,13.85,13.87,13.82,13.82,401800.0
2013-01-17 10:40:00,13.82,13.83,13.69,13.71,984200.0,13.82,13.83,13.69,13.71,984200.0
2013-01-17 10:50:00,13.71,13.75,13.68,13.73,591500.0,13.71,13.75,13.68,13.73,591500.0
2013-01-17 11:00:00,13.74,13.8,13.73,13.79,271600.0,13.74,13.8,13.73,13.79,271600.0
2013-01-17 11:10:00,13.8,13.82,13.76,13.78,297500.0,13.8,13.82,13.76,13.78,297500.0
2013-01-17 11:20:00,13.77,13.81,13.74,13.78,215600.0,13.77,13.81,13.74,13.78,215600.0
2013-01-17 11:30:00,13.79,13.81,13.75,13.76,171500.0,13.79,13.81,13.75,13.76,171500.0
2013-01-17 11:40:00,13.76,13.77,13.7,13.76,271600.0,13.76,13.77,13.7,13.76,271600.0
2013-01-17 11:50:00,13.77,13.78,13.68,13.77,675500.0,13.77,13.78,13.68,13.77,675500.0
2013-01-17 12:00:00,13.76,13.82,13.75,13.76,410900.0,13.76,13.82,13.75,13.76,410900.0
2013-01-17 12:10:00,13.76,13.84,13.76,13.84,189700.0,13.76,13.84,13.76,13.84,189700.0
2013-01-17 12:20:00,13.84,13.85,13.81,13.82,279300.0,13.84,13.85,13.81,13.82,279300.0
2013-01-17 12:30:00,13.82,13.82,13.78,13.82,158900.0,13.82,13.82,13.78,13.82,158900.0
2013-01-17 12:40:00,13.82,13.85,13.8,13.84,231700.0,13.82,13.85,13.8,13.84,231700.0
2013-01-17 12:50:00,13.85,13.9,13.81,13.84,413700.0,13.85,13.9,13.81,13.84,413700.0
2013-01-17 13:00:00,13.84,13.84,13.77,13.8,233100.0,13.84,13.84,13.77,13.8,233100.0
2013-01-17 13:10:00,13.79,13.85,13.79,13.85,215600.0,13.79,13.85,13.79,13.85,215600.0
2013-01-17 13:20:00,13.85,13.9,13.85,13.9,370300.0,13.85,13.9,13.85,13.9,370300.0
2013-01-17 13:30:00,13.9,13.91,13.85,13.85,217700.0,13.9,13.91,13.85,13.85,217700.0
2013-01-17 13:40:00,13.85,13.86,13.82,13.83,129500.0,13.85,13.86,13.82,13.83,129500.0
2013-01-17 13:50:00,13.82,13.87,13.82,13.86,128100.0,13.82,13.87,13.82,13.86,128100.0
2013-01-17 14:00:00,13.86,13.89,13.86,13.88,254800.0,13.86,13.89,13.86,13.88,254800.0
2013-01-17 14:10:00,13.88,13.91,13.87,13.91,167300.0,13.88,13.91,13.87,13.91,167300.0
2013-01-17 14:20:00,13.91,13.91,13.86,13.88,232400.0,13.91,13.91,13.86,13.88,232400.0
2013-01-17 14:30:00,13.88,13.94,13.88,13.94,340900.0,13.88,13.94,13.88,13.94,340900.0
2013-01-17 14:40:00,13.93,13.95,13.89,13.94,342300.0,13.93,13.95,13.89,13.94,342300.0
2013-01-17 14:50:00,13.94,13.98,13.93,13.97,311500.0,13.94,13.98,13.93,13.97,311500.0
2013-01-17 15:00:00,13.97,13.97,13.94,13.96,272300.0,13.97,13.97,13.94,13.96,272300.0
2013-01-17 15:10:00,13.96,14.02,13.96,14.0,505400.0,13.96,14.02,13.96,14.0,505400.0
2013-01-17 15:20:00,13.99,14.0,13.94,13.98,539700.0,13.99,14.0,13.94,13.98,539700.0
2013-01-17 15:30:00,13.98,14.01,13.97,13.98,487900.0,13.98,14.01,13.97,13.98,487900.0
2013-01-17 15:40:00,13.98,13.98,13.91,13.96,511700.0,13.98,13.98,13.91,13.96,511700.0
2013-01-17 15:50:00,13.95,13.97,13.94,13.96,666400.0,13.95,13.97,13.94,13.96,666400.0
2013-01-18 09:30:00,14.34,14.56,14.23,14.29,5643400.0,14.34,14.56,14.23,14.29,5643400.0
2013-01-18 09:40:00,14.29,14.44,14.24,14.39,2244200.0,14.29,14.44,14.24,14.39,2244200.0
2013-01-18 09:50:00,14.39,14.4,14.32,14.38,1078000.0,14.39,14.4,14.32,14.38,1078000.0
2013-01-18 10:00:00,14.37,14.43,14.34,14.37,898800.0,14.37,14.43,14.34,14.37,898800.0
2013-01-18 10:10:00,14.38,14.4,14.3,14.32,1135400.0,14.38,14.4,14.3,14.32,1135400.0
2013-01-18 10:20:00,14.32,14.34,14.26,14.33,676900.0,14.32,14.34,14.26,14.33,676900.0
2013-01-18 10:30:00,14.33,14.37,14.26,14.27,842100.0,14.33,14.37,14.26,14.27,842100.0
2013-01-18 10:40:00,14.28,14.33,14.26,14.33,1082200.0,14.28,14.33,14.26,14.33,1082200.0
2013-01-18 10:50:00,14.33,14.36,14.3,14.31,291900.0,14.33,14.36,14.3,14.31,291900.0
2013-01-18 11:00:00,14.31,14.37,14.27,14.37,631400.0,14.31,14.37,14.27,14.37,631400.0
2013-01-18 11:10:00,14.37,14.37,14.32,14.35,414400.0,14.37,14.37,14.32,14.35,414400.0
2013-01-18 11:20:00,14.36,14.42,14.36,14.38,730800.0,14.36,14.42,14.36,14.38,730800.0
2013-01-18 11:30:00,14.37,14.42,14.37,14.39,667100.0,14.37,14.42,14.37,14.39,667100.0
2013-01-18 11:40:00,14.39,14.4,14.35,14.36,212800.0,14.39,14.4,14.35,14.36,212800.0
2013-01-18 11:50:00,14.37,14.37,14.29,14.33,494900.0,14.37,14.37,14.29,14.33,494900.0
2013-01-18 12:00:00,14.33,14.33,14.28,14.31,529900.0,14.33,14.33,14.28,14.31,529900.0
2013-01-18 12:10:00,14.31,14.34,14.29,14.31,323400.0,14.31,14.34,14.29,14.31,323400.0
2013-01-18 12:20:00,14.32,14.33,14.28,14.33,502600.0,14.32,14.33,14.28,14.33,502600.0
2013-01-18 12:30:00,14.32,14.36,14.31,14.35,317800.0,14.32,14.36,14.31,14.35,317800.0
2013-01-18 12:40:00,14.35,14.35,14.31,14.33,310800.0,14.35,14.35,14.31,14.33,310800.0
2013-01-18 12:50:00,14.33,14.35,14.28,14.31,214900.0,14.33,14.35,14.28,14.31,214900.0
2013-01-18 13:00:00,14.3,14.35,14.3,14.31,302400.0,14.3,14.35,14.3,14.31,302400.0
2013-01-18 13:10:00,14.31,14.35,14.29,14.34,314300.0,14.31,14.35,14.29,14.34,314300.0
2013-01-18 13:20:00,14.35,14.35,14.3,14.32,340900.0,14.35,14.35,14.3,14.32,340900.0
2013-01-18 13:30:00,14.32,14.36,14.29,14.35,548800.0,14.32,14.36,14.29,14.35,548800.0
2013-01-18 13:40:00,14.36,14.36,14.29,14.31,391300.0,14.36,14.36,14.29,14.31,391300.0
2013-01-18 13:50:00,14.31,14.34,14.29,14.29,359100.0,14.31,14.34,14.29,14.29,359100.0
2013-01-18 14:00:00,14.29,14.3,14.21,14.27,919800.0,14.29,14.3,14.21,14.27,919800.0
2013-01-18 14:10:00,14.27,14.28,14.23,14.24,252700.0,14.27,14.28,14.23,14.24,252700.0
2013-01-18 14:20:00,14.24,14.25,14.13,14.2,1780800.0,14.24,14.25,14.13,14.2,1780800.0
2013-01-18 14:30:00,14.2,14.2,14.1,14.12,840700.0,14.2,14.2,14.1,14.12,840700.0
2013-01-18 14:40:00,14.13,14.15,14.11,14.15,1535800.0,14.13,14.15,14.11,14.15,1535800.0
2013-01-18 14:50:00,14.15,14.19,14.13,14.18,592200.0,14.15,14.19,14.13,14.18,592200.0
2013-01-18 15:00:00,14.18,14.2,14.15,14.17,520100.0,14.18,14.2,14.15,14.17,520100.0
2013-01-18 15:10:00,14.17,14.19,14.15,14.17,479500.0,14.17,14.19,14.15,14.17,479500.0
2013-01-18 15:20:00,14.17,14.19,14.13,14.15,854000.0,14.17,14.19,14.13,14.15,854000.0
2013-01-18 15:30:00,14.15,14.22,14.14,14.17,1211700.0,14.15,14.22,14.14,14.17,1211700.0
2013-01-18 15:40:00,14.17,14.18,14.15,14.15,1021300.0,14.17,14.18,14.15,14.15,1021300.0
2013-01-18 15:50:00,14.15,14.2,14.15,14.17,2735600.0,14.15,14.2,14.15,14.17,2735600.0
2013-01-22 09:30:00,14.24,14.24,14.01,14.06,1085000.0,14.24,14.24,14.01,14.06,1085000.0
2013-01-22 09:40:00,14.05,14.1,14.04,14.08,930300.0,14.05,14.1,14.04,14.08,930300.0
2013-01-22 09:50:00,14.08,14.12,14.07,14.1,928900.0,14.08,14.12,14.07,14.1,928900.0
2013-01-22 10:00:00,14.08,14.11,14.05,14.07,603400.0,14.08,14.11,14.05,14.07,603400.0
2013-01-22 10:10:00,14.06,14.07,13.93,13.95,989800.0,14.06,14.07,13.93,13.95,989800.0
2013-01-22 10:20:00,13.95,14.01,13.93,13.97,623700.0,13.95,14.01,13.93,13.97,623700.0
2013-01-22 10:30:00,13.97,14.0,13.94,13.96,1178800.0,13.97,14.0,13.94,13.96,1178800.0
2013-01-22 10:40:00,13.96,13.97,13.87,13.9,1138200.0,13.96,13.97,13.87,13.9,1138200.0
2013-01-22 10:50:00,13.9,13.93,13.88,13.92,650300.0,13.9,13.93,13.88,13.92,650300.0
2013-01-22 11:00:00,13.92,13.93,13.89,13.89,597100.0,13.92,13.93,13.89,13.89,597100.0
2013-01-22 11:10:00,13.89,13.93,13.86,13.87,800800.0,13.89,13.93,13.86,13.87,800800.0
2013-01-22 11:20:00,13.87,13.87,13.81,13.82,812000.0,13.87,13.87,13.81,13.82,812000.0
2013-01-22 11:30:00,13.82,13.85,13.8,13.83,550200.0,13.82,13.85,13.8,13.83,550200.0
2013-01-22 11:40:00,13.83,13.9,13.82,13.83,443800.0,13.83,13.9,13.82,13.83,443800.0
2013-01-22 11:50:00,13.84,13.87,13.81,13.86,358400.0,13.84,13.87,13.81,13.86,358400.0
2013-01-22 12:00:00,13.86,13.91,13.81,13.9,560700.0,13.86,13.91,13.81,13.9,560700.0
2013-01-22 12:10:00,13.9,13.9,13.86,13.88,310800.0,13.9,13.9,13.86,13.88,310800.0
2013-01-22 12:20:00,13.87,13.89,13.85,13.87,350000.0,13.87,13.89,13.85,13.87,350000.0
2013-01-22 12:30:00,13.87,13.9,13.85,13.88,487900.0,13.87,13.9,13.85,13.88,487900.0
2013-01-22 12:40:00,13.88,13.94,13.88,13.89,464800.0,13.88,13.94,13.88,13.89,464800.0
2013-01-22 12:50:00,13.89,13.92,13.88,13.91,224000.0,13.89,13.92,13.88,13.91,224000.0
2013-01-22 13:00:00,13.92,13.92,13.9,13.91,404600.0,13.92,13.92,13.9,13.91,404600.0
2013-01-22 13:10:00,13.91,13.92,13.9,13.92,231700.0,13.91,13.92,13.9,13.92,231700.0
2013-01-22 13:20:00,13.92,13.92,13.89,13.91,324800.0,13.92,13.92,13.89,13.91,324800.0
2013-01-22 13:30:00,13.91,13.95,13.87,13.93,441000.0,13.91,13.95,13.87,13.93,441000.0
2013-01-22 13:40:00,13.93,13.96,13.91,13.93,254100.0,13.93,13.96,13.91,13.93,254100.0
2013-01-22 13:50:00,13.93,13.96,13.92,13.95,224000.0,13.93,13.96,13.92,13.95,224000.0
2013-01-22 14:00:00,13.95,14.0,13.93,13.99,529200.0,13.95,14.0,13.93,13.99,529200.0
2013-01-22 14:10:00,13.99,14.0,13.96,14.0,450100.0,13.99,14.0,13.96,14.0,450100.0
2013-01-22 14:20:00,14.0,14.04,13.99,14.03,365400.0,14.0,14.04,13.99,14.03,365400.0
2013-01-22 14:30:00,14.02,14.03,13.96,13.98,308700.0,14.02,14.03,13.96,13.98,308700.0
2013-01-22 14:40:00,13.98,14.03,13.97,14.0,297500.0,13.98,14.03,13.97,14.0,297500.0
2013-01-22 14:50:00,14.0,14.01,13.98,14.01,324800.0,14.0,14.01,13.98,14.01,324800.0
2013-01-22 15:00:00,14.01,14.01,13.95,13.95,307300.0,14.01,14.01,13.95,13.95,307300.0
2013-01-22 15:10:00,13.94,13.95,13.92,13.95,365400.0,13.94,13.95,13.92,13.95,365400.0
2013-01-22 15:20:00,13.95,13.97,13.93,13.96,441000.0,13.95,13.97,13.93,13.96,441000.0
2013-01-22 15:30:00,13.96,13.99,13.94,13.95,489300.0,13.96,13.99,13.94,13.95,489300.0
2013-01-22 15:40:00,13.95,13.98,13.94,13.96,829500.0,13.95,13.98,13.94,13.96,829500.0
2013-01-22 15:50:00,13.95,13.97,13.94,13.97,1241800.0,13.95,13.97,13.94,13.97,1241800.0
2013-01-23 09:30:00,13.88,14.09,13.86,14.07,1796900.0,13.88,14.09,13.86,14.07,1796900.0
2013-01-23 09:40:00,14.08,14.09,14.02,14.06,520800.0,14.08,14.09,14.02,14.06,520800.0
2013-01-23 09:50:00,14.07,14.08,14.03,14.07,543900.0,14.07,14.08,14.03,14.07,543900.0
2013-01-23 10:00:00,14.07,14.16,14.06,14.15,1338400.0,14.07,14.16,14.06,14.15,1338400.0
2013-01-23 10:10:00,14.14,14.19,14.11,14.14,931000.0,14.14,14.19,14.11,14.14,931000.0
2013-01-23 10:20:00,14.14,14.18,14.13,14.16,738500.0,14.14,14.18,14.13,14.16,738500.0
2013-01-23 10:30:00,14.17,14.3,14.16,14.28,1231300.0,14.17,14.3,14.16,14.28,1231300.0
2013-01-23 10:40:00,14.29,14.29,14.17,14.22,1311800.0,14.29,14.29,14.17,14.22,1311800.0
2013-01-23 10:50:00,14.22,14.28,14.21,14.28,560700.0,14.22,14.28,14.21,14.28,560700.0
2013-01-23 11:00:00,14.28,14.33,14.26,14.3,1227100.0,14.28,14.33,14.26,14.3,1227100.0
2013-01-23 11:10:00,14.31,14.39,14.29,14.37,954800.0,14.31,14.39,14.29,14.37,954800.0
2013-01-23 11:20:00,14.36,14.47,14.36,14.43,2101400.0,14.36,14.47,14.36,14.43,2101400.0
2013-01-23 11:30:00,14.43,14.48,14.42,14.46,765800.0,14.43,14.48,14.42,14.46,765800.0
2013-01-23 11:40:00,14.46,14.52,14.45,14.46,800100.0,14.46,14.52,14.45,14.46,800100.0
2013-01-23 11:50:00,14.47,14.51,14.46,14.49,976500.0,14.47,14.51,14.46,14.49,976500.0
2013-01-23 12:00:00,14.49,14.54,14.49,14.51,926800.0,14.49,14.54,14.49,14.51,926800.0
2013-01-23 12:10:00,14.51,14.53,14.48,14.53,846300.0,14.51,14.53,14.48,14.53,846300.0
2013-01-23 12:20:00,14.53,14.56,14.51,14.54,830900.0,14.53,14.56,14.51,14.54,830900.0
2013-01-23 12:30:00,14.53,14.55,14.52,14.52,649600.0,14.53,14.55,14.52,14.52,649600.0
2013-01-23 12:40:00,14.52,14.55,14.52,14.54,1008000.0,14.52,14.55,14.52,14.54,1008000.0
2013-01-23 12:50:00,14.54,14.6,14.54,14.59,1015700.0,14.54,14.6,14.54,14.59,1015700.0
2013-01-23 13:00:00,14.58,14.64,14.57,14.63,994000.0,14.58,14.64,14.57,14.63,994000.0
2013-01-23 13:10:00,14.63,14.66,14.6,14.64,1075200.0,14.63,14.66,14.6,14.64,1075200.0
2013-01-23 13:20:00,14.64,14.65,14.52,14.52,1452500.0,14.64,14.65,14.52,14.52,1452500.0
2013-01-23 13:30:00,14.52,14.62,14.52,14.61,841400.0,14.52,14.62,14.52,14.61,841400.0
2013-01-23 13:40:00,14.61,14.66,14.59,14.63,805700.0,14.61,14.66,14.59,14.63,805700.0
2013-01-23 13:50:00,14.63,14.64,14.59,14.6,774900.0,14.63,14.64,14.59,14.6,774900.0
2013-01-23 14:00:00,14.6,14.64,14.59,14.6,803600.0,14.6,14.64,14.59,14.6,803600.0
2013-01-23 14:10:00,14.6,14.6,14.52,14.58,1009400.0,14.6,14.6,14.52,14.58,1009400.0
2013-01-23 14:20:00,14.58,14.63,14.54,14.63,926100.0,14.58,14.63,14.54,14.63,926100.0
2013-01-23 14:30:00,14.63,14.73,14.62,14.72,1722000.0,14.63,14.73,14.62,14.72,1722000.0
2013-01-23 14:40:00,14.72,14.74,14.69,14.73,1242500.0,14.72,14.74,14.69,14.73,1242500.0
2013-01-23 14:50:00,14.73,14.76,14.68,14.73,1027600.0,14.73,14.76,14.68,14.73,1027600.0
2013-01-23 15:00:00,14.73,14.73,14.67,14.69,893900.0,14.73,14.73,14.67,14.69,893900.0
2013-01-23 15:10:00,14.69,14.76,14.68,14.76,980000.0,14.69,14.76,14.68,14.76,980000.0
2013-01-23 15:20:00,14.76,14.82,14.73,14.74,1688400.0,14.76,14.82,14.73,14.74,1688400.0
2013-01-23 15:30:00,14.74,14.82,14.74,14.8,1951600.0,14.74,14.82,14.74,14.8,1951600.0
2013-01-23 15:40:00,14.8,14.83,14.79,14.82,2077600.0,14.8,14.83,14.79,14.82,2077600.0
2013-01-23 15:50:00,14.82,14.82,14.69,14.76,4182500.0,14.82,14.82,14.69,14.76,4182500.0
2013-01-24 09:30:00,20.57,20.72,20.14,20.69,15243900.0,20.57,20.72,20.14,20.69,15243900.0
2013-01-24 09:40:00,20.71,21.15,20.66,21.02,9783200.0,20.71,21.15,20.66,21.02,9783200.0
2013-01-24 09:50:00,21.04,21.31,20.8,20.8,7908600.0,21.04,21.31,20.8,20.8,7908600.0
2013-01-24 10:00:00,20.8,20.82,20.46,20.57,6468700.0,20.8,20.82,20.46,20.57,6468700.0
2013-01-24 10:10:00,20.57,20.59,20.07,20.2,6785800.0,20.57,20.59,20.07,20.2,6785800.0
2013-01-24 10:20:00,20.2,20.28,20.01,20.28,4927300.0,20.2,20.28,20.01,20.28,4927300.0
2013-01-24 10:30:00,20.28,20.43,20.1,20.17,3444700.0,20.28,20.43,20.1,20.17,3444700.0
2013-01-24 10:40:00,20.17,20.54,20.16,20.46,2408700.0,20.17,20.54,20.16,20.46,2408700.0
2013-01-24 10:50:00,20.47,20.49,20.33,20.41,1922200.0,20.47,20.49,20.33,20.41,1922200.0
2013-01-24 11:00:00,20.41,20.44,20.14,20.24,1794100.0,20.41,20.44,20.14,20.24,1794100.0
2013-01-24 11:10:00,20.24,20.31,19.95,20.25,3406900.0,20.24,20.31,19.95,20.25,3406900.0
2013-01-24 11:20:00,20.25,20.41,20.2,20.24,1389500.0,20.25,20.41,20.2,20.24,1389500.0
2013-01-24 11:30:00,20.25,20.31,20.14,20.3,1027600.0,20.25,20.31,20.14,20.3,1027600.0
2013-01-24 11:40:00,20.31,20.45,20.28,20.37,1389500.0,20.31,20.45,20.28,20.37,1389500.0
2013-01-24 11:50:00,20.35,20.49,20.27,20.49,1691900.0,20.35,20.49,20.27,20.49,1691900.0
2013-01-24 12:00:00,20.49,20.49,20.3,20.33,912100.0,20.49,20.49,20.3,20.33,912100.0
2013-01-24 12:10:00,20.33,20.37,20.29,20.34,850500.0,20.33,20.37,20.29,20.34,850500.0
2013-01-24 12:20:00,20.33,20.43,20.29,20.43,723800.0,20.33,20.43,20.29,20.43,723800.0
2013-01-24 12:30:00,20.43,20.5,20.29,20.32,1408400.0,20.43,20.5,20.29,20.32,1408400.0
2013-01-24 12:40:00,20.31,20.35,20.22,20.29,1731100.0,20.31,20.35,20.22,20.29,1731100.0
2013-01-24 12:50:00,20.28,20.29,20.22,20.24,809900.0,20.28,20.29,20.22,20.24,809900.0
2013-01-24 13:00:00,20.24,20.26,20.14,20.17,1244600.0,20.24,20.26,20.14,20.17,1244600.0
2013-01-24 13:10:00,20.18,20.34,20.17,20.3,994700.0,20.18,20.34,20.17,20.3,994700.0
2013-01-24 13:20:00,20.3,20.35,20.23,20.32,1014300.0,20.3,20.35,20.23,20.32,1014300.0
2013-01-24 13:30:00,20.32,20.36,20.25,20.25,870100.0,20.32,20.36,20.25,20.25,870100.0
2013-01-24 13:40:00,20.25,20.27,20.19,20.22,917700.0,20.25,20.27,20.19,20.22,917700.0
2013-01-24 13:50:00,20.22,20.27,20.21,20.24,821800.0,20.22,20.27,20.21,20.24,821800.0
2013-01-24 14:00:00,20.24,20.31,20.2,20.29,997500.0,20.24,20.31,20.2,20.29,997500.0
2013-01-24 14:10:00,20.29,20.49,20.29,20.45,1508500.0,20.29,20.49,20.29,20.45,1508500.0
2013-01-24 14:20:00,20.46,20.53,20.41,20.46,1383900.0,20.46,20.53,20.41,20.46,1383900.0
2013-01-24 14:30:00,20.46,20.63,20.45,20.6,1770300.0,20.46,20.63,20.45,20.6,1770300.0
2013-01-24 14:40:00,20.6,20.8,20.59,20.77,2916200.0,20.6,20.8,20.59,20.77,2916200.0
2013-01-24 14:50:00,20.77,20.89,20.67,20.76,2338700.0,20.77,20.89,20.67,20.76,2338700.0
2013-01-24 15:00:00,20.76,20.77,20.6,20.75,1529500.0,20.76,20.77,20.6,20.75,1529500.0
2013-01-24 15:10:00,20.75,20.93,20.74,20.88,2151100.0,20.75,20.93,20.74,20.88,2151100.0
2013-01-24 15:20:00,20.89,20.94,20.81,20.89,1763300.0,20.89,20.94,20.81,20.89,1763300.0
2013-01-24 15:30:00,20.9,21.09,20.87,20.95,3373300.0,20.9,21.09,20.87,20.95,3373300.0
2013-01-24 15:40:00,20.95,21.05,20.86,21.04,2437400.0,20.95,21.05,20.86,21.04,2437400.0
2013-01-24 15:50:00,21.04,21.07,20.96,21.0,4641700.0,21.04,21.07,20.96,21.0,4641700.0
2013-01-25 09:30:00,20.81,22.03,20.8,22.03,12202400.0,20.81,22.03,20.8,22.03,12202400.0
2013-01-25 09:40:00,22.03,22.21,21.85,22.07,9972200.0,22.03,22.21,21.85,22.07,9972200.0
2013-01-25 09:50:00,22.08,22.64,22.01,22.57,9702700.0,22.08,22.64,22.01,22.57,9702700.0
2013-01-25 10:00:00,22.58,23.12,22.54,22.85,16483600.0,22.58,23.12,22.54,22.85,16483600.0
2013-01-25 10:10:00,22.85,23.68,22.77,23.58,13609400.0,22.85,23.68,22.77,23.58,13609400.0
2013-01-25 10:20:00,23.56,23.97,23.21,23.29,10842300.0,23.56,23.97,23.21,23.29,10842300.0
2013-01-25 10:30:00,23.29,23.66,23.26,23.43,5826800.0,23.29,23.66,23.26,23.43,5826800.0
2013-01-25 10:40:00,23.45,23.92,23.41,23.58,5505500.0,23.45,23.92,23.41,23.58,5505500.0
2013-01-25 10:50:00,23.56,24.04,23.52,23.84,5037200.0,23.56,24.04,23.52,23.84,5037200.0
2013-01-25 11:00:00,23.85,24.28,23.81,24.09,6795600.0,23.85,24.28,23.81,24.09,6795600.0
2013-01-25 11:10:00,24.05,24.09,23.73,23.79,3836000.0,24.05,24.09,23.73,23.79,3836000.0
2013-01-25 11:20:00,23.79,23.86,23.61,23.72,3105900.0,23.79,23.86,23.61,23.72,3105900.0
2013-01-25 11:30:00,23.72,23.98,23.65,23.68,3067400.0,23.72,23.98,23.65,23.68,3067400.0
2013-01-25 11:40:00,23.68,23.7,23.49,23.58,3530100.0,23.68,23.7,23.49,23.58,3530100.0
2013-01-25 11:50:00,23.57,23.74,23.55,23.62,1604400.0,23.57,23.74,23.55,23.62,1604400.0
2013-01-25 12:00:00,23.61,23.79,23.58,23.76,1954400.0,23.61,23.79,23.58,23.76,1954400.0
2013-01-25 12:10:00,23.75,24.05,23.64,23.91,2718100.0,23.75,24.05,23.64,23.91,2718100.0
2013-01-25 12:20:00,23.91,23.99,23.76,23.82,1512700.0,23.91,23.99,23.76,23.82,1512700.0
2013-01-25 12:30:00,23.83,24.1,23.82,23.97,2323300.0,23.83,24.1,23.82,23.97,2323300.0
2013-01-25 12:40:00,23.97,24.24,23.95,24.23,2555000.0,23.97,24.24,23.95,24.23,2555000.0
2013-01-25 12:50:00,24.21,24.29,23.88,23.95,4157300.0,24.21,24.29,23.88,23.95,4157300.0
2013-01-25 13:00:00,23.96,24.14,23.9,23.91,1987300.0,23.96,24.14,23.9,23.91,1987300.0
2013-01-25 13:10:00,23.91,24.05,23.86,23.98,1461600.0,23.91,24.05,23.86,23.98,1461600.0
2013-01-25 13:20:00,23.96,24.23,23.94,24.2,1991500.0,23.96,24.23,23.94,24.2,1991500.0
2013-01-25 13:30:00,24.22,24.43,23.94,23.94,5902400.0,24.22,24.43,23.94,23.94,5902400.0
2013-01-25 13:40:00,23.96,24.1,23.88,23.98,2523500.0,23.96,24.1,23.88,23.98,2523500.0
2013-01-25 13:50:00,23.98,24.08,23.87,24.04,1647800.0,23.98,24.08,23.87,24.04,1647800.0
2013-01-25 14:00:00,24.02,24.12,23.96,24.04,1681400.0,24.02,24.12,23.96,24.04,1681400.0
2013-01-25 14:10:00,24.05,24.14,23.96,24.1,2077600.0,24.05,24.14,23.96,24.1,2077600.0
2013-01-25 14:20:00,24.1,24.28,24.07,24.28,2412900.0,24.1,24.28,24.07,24.28,2412900.0
2013-01-25 14:30:00,24.28,24.57,24.2,24.48,5182100.0,24.28,24.57,24.2,24.48,5182100.0
2013-01-25 14:40:00,24.49,24.64,24.4,24.53,3194100.0,24.49,24.64,24.4,24.53,3194100.0
2013-01-25 14:50:00,24.54,24.67,24.46,24.52,3149300.0,24.54,24.67,24.46,24.52,3149300.0
2013-01-25 15:00:00,24.51,24.51,24.03,24.12,5896100.0,24.51,24.51,24.03,24.12,5896100.0
2013-01-25 15:10:00,24.12,24.16,23.95,24.03,3240300.0,24.12,24.16,23.95,24.03,3240300.0
2013-01-25 15:20:00,24.02,24.08,23.95,24.03,2231600.0,24.02,24.08,23.95,24.03,2231600.0
2013-01-25 15:30:00,24.04,24.36,24.02,24.1,4015900.0,24.04,24.36,24.02,24.1,4015900.0
2013-01-25 15:40:00,24.11,24.21,24.02,24.1,3198300.0,24.11,24.21,24.02,24.1,3198300.0
2013-01-25 15:50:00,24.1,24.28,24.08,24.25,6143200.0,24.1,24.28,24.08,24.25,6143200.0
2013-01-28 09:30:00,24.66,25.25,24.55,25.0,11892300.0,24.66,25.25,24.55,25.0,11892300.0
2013-01-28 09:40:00,25.02,25.32,24.87,24.88,7428400.0,25.02,25.32,24.87,24.88,7428400.0
2013-01-28 09:50:00,24.88,25.04,24.76,24.93,4612300.0,24.88,25.04,24.76,24.93,4612300.0
2013-01-28 10:00:00,24.93,25.02,24.32,24.33,5527900.0,24.93,25.02,24.32,24.33,5527900.0
2013-01-28 10:10:00,24.33,24.68,24.12,24.35,5048400.0,24.33,24.68,24.12,24.35,5048400.0
2013-01-28 10:20:00,24.35,24.92,24.33,24.9,4741100.0,24.35,24.92,24.33,24.9,4741100.0
2013-01-28 10:30:00,24.9,24.9,24.66,24.72,2497600.0,24.9,24.9,24.66,24.72,2497600.0
2013-01-28 10:40:00,24.72,24.77,24.65,24.71,1747200.0,24.72,24.77,24.65,24.71,1747200.0
2013-01-28 10:50:00,24.69,24.71,24.46,24.55,1558200.0,24.69,24.71,24.46,24.55,1558200.0
2013-01-28 11:00:00,24.57,24.58,24.37,24.37,1738800.0,24.57,24.58,24.37,24.37,1738800.0
2013-01-28 11:10:00,24.39,24.42,24.11,24.27,3566500.0,24.39,24.42,24.11,24.27,3566500.0
2013-01-28 11:20:00,24.27,24.36,24.01,24.2,2335200.0,24.27,24.36,24.01,24.2,2335200.0
2013-01-28 11:30:00,24.2,24.49,24.2,24.39,1920800.0,24.2,24.49,24.2,24.39,1920800.0
2013-01-28 11:40:00,24.39,24.43,24.29,24.33,1101100.0,24.39,24.43,24.29,24.33,1101100.0
2013-01-28 11:50:00,24.36,24.39,24.29,24.33,798000.0,24.36,24.39,24.29,24.33,798000.0
2013-01-28 12:00:00,24.33,24.33,24.05,24.05,1733200.0,24.33,24.33,24.05,24.05,1733200.0
2013-01-28 12:10:00,24.06,24.19,23.87,23.89,2479400.0,24.06,24.19,23.87,23.89,2479400.0
2013-01-28 12:20:00,23.9,24.03,23.76,23.98,3290700.0,23.9,24.03,23.76,23.98,3290700.0
2013-01-28 12:30:00,23.96,24.0,23.82,23.88,980000.0,23.96,24.0,23.82,23.88,980000.0
2013-01-28 12:40:00,23.87,23.88,23.62,23.66,2141300.0,23.87,23.88,23.62,23.66,2141300.0
2013-01-28 12:50:00,23.68,23.77,23.62,23.63,1539300.0,23.68,23.77,23.62,23.63,1539300.0
2013-01-28 13:00:00,23.64,23.64,23.12,23.16,4706100.0,23.64,23.64,23.12,23.16,4706100.0
2013-01-28 13:10:00,23.16,23.35,23.11,23.22,2981300.0,23.16,23.35,23.11,23.22,2981300.0
2013-01-28 13:20:00,23.23,23.24,22.97,23.16,3105900.0,23.23,23.24,22.97,23.16,3105900.0
2013-01-28 13:30:00,23.18,23.49,23.15,23.41,2774800.0,23.18,23.49,23.15,23.41,2774800.0
2013-01-28 13:40:00,23.41,23.53,23.26,23.31,1949500.0,23.41,23.53,23.26,23.31,1949500.0
2013-01-28 13:50:00,23.3,23.43,23.22,23.24,1210300.0,23.3,23.43,23.22,23.24,1210300.0
2013-01-28 14:00:00,23.23,23.36,23.13,23.18,1213800.0,23.23,23.36,23.13,23.18,1213800.0
2013-01-28 14:10:00,23.18,23.24,23.1,23.12,1026900.0,23.18,23.24,23.1,23.12,1026900.0
2013-01-28 14:20:00,23.13,23.49,23.12,23.45,1701000.0,23.13,23.49,23.12,23.45,1701000.0
2013-01-28 14:30:00,23.45,23.53,23.38,23.44,1444100.0,23.45,23.53,23.38,23.44,1444100.0
2013-01-28 14:40:00,23.44,23.52,23.42,23.45,806400.0,23.44,23.52,23.42,23.45,806400.0
2013-01-28 14:50:00,23.44,23.46,23.24,23.3,1230600.0,23.44,23.46,23.24,23.3,1230600.0
2013-01-28 15:00:00,23.31,23.33,23.16,23.21,1147300.0,23.31,23.33,23.16,23.21,1147300.0
2013-01-28 15:10:00,23.21,23.26,23.08,23.21,1241100.0,23.21,23.26,23.08,23.21,1241100.0
2013-01-28 15:20:00,23.19,23.19,23.06,23.18,1101100.0,23.19,23.19,23.06,23.18,1101100.0
2013-01-28 15:30:00,23.18,23.3,23.07,23.24,1451800.0,23.18,23.3,23.07,23.24,1451800.0
2013-01-28 15:40:00,23.25,23.26,23.13,23.19,1239000.0,23.25,23.26,23.13,23.19,1239000.0
2013-01-28 15:50:00,23.19,23.27,23.04,23.16,3984400.0,23.19,23.27,23.04,23.16,3984400.0
2013-01-29 09:30:00,22.62,23.0,22.38,22.51,4349100.0,22.62,23.0,22.38,22.51,4349100.0
2013-01-29 09:40:00,22.52,22.92,22.48,22.71,2228800.0,22.52,22.92,22.48,22.71,2228800.0
2013-01-29 09:50:00,22.69,22.86,22.66,22.81,1217300.0,22.69,22.86,22.66,22.81,1217300.0
2013-01-29 10:00:00,22.79,22.88,22.66,22.84,2014600.0,22.79,22.88,22.66,22.84,2014600.0
2013-01-29 10:10:00,22.83,23.41,22.8,23.38,4820900.0,22.83,23.41,22.8,23.38,4820900.0
2013-01-29 10:20:00,23.38,23.48,23.22,23.34,3298400.0,23.38,23.48,23.22,23.34,3298400.0
2013-01-29 10:30:00,23.34,23.41,23.04,23.19,1920100.0,23.34,23.41,23.04,23.19,1920100.0
2013-01-29 10:40:00,23.18,23.37,23.15,23.26,1295000.0,23.18,23.37,23.15,23.26,1295000.0
2013-01-29 10:50:00,23.28,23.36,23.21,23.28,530600.0,23.28,23.36,23.21,23.28,530600.0
2013-01-29 11:00:00,23.28,23.47,23.25,23.37,921200.0,23.28,23.47,23.25,23.37,921200.0
2013-01-29 11:10:00,23.37,23.39,23.22,23.31,897400.0,23.37,23.39,23.22,23.31,897400.0
2013-01-29 11:20:00,23.34,23.37,23.22,23.37,760200.0,23.34,23.37,23.22,23.37,760200.0
2013-01-29 11:30:00,23.37,23.54,23.33,23.53,1145200.0,23.37,23.54,23.33,23.53,1145200.0
2013-01-29 11:40:00,23.53,23.53,23.41,23.45,1127700.0,23.53,23.53,23.41,23.45,1127700.0
2013-01-29 11:50:00,23.46,23.56,23.44,23.49,939400.0,23.46,23.56,23.44,23.49,939400.0
2013-01-29 12:00:00,23.49,23.51,23.37,23.5,704900.0,23.49,23.51,23.37,23.5,704900.0
2013-01-29 12:10:00,23.5,23.54,23.22,23.29,1540000.0,23.5,23.54,23.22,23.29,1540000.0
2013-01-29 12:20:00,23.29,23.47,23.27,23.39,917700.0,23.29,23.47,23.27,23.39,917700.0
2013-01-29 12:30:00,23.4,23.45,23.35,23.36,453600.0,23.4,23.45,23.35,23.36,453600.0
2013-01-29 12:40:00,23.36,23.47,23.36,23.4,267400.0,23.36,23.47,23.36,23.4,267400.0
2013-01-29 12:50:00,23.41,23.46,23.4,23.41,252000.0,23.41,23.46,23.4,23.41,252000.0
2013-01-29 13:00:00,23.41,23.61,23.41,23.56,1678600.0,23.41,23.61,23.41,23.56,1678600.0
2013-01-29 13:10:00,23.56,23.61,23.5,23.58,642600.0,23.56,23.61,23.5,23.58,642600.0
2013-01-29 13:20:00,23.57,23.69,23.54,23.62,1494500.0,23.57,23.69,23.54,23.62,1494500.0
2013-01-29 13:30:00,23.64,23.93,23.6,23.91,1844500.0,23.64,23.93,23.6,23.91,1844500.0
2013-01-29 13:40:00,23.91,23.97,23.72,23.88,2045400.0,23.91,23.97,23.72,23.88,2045400.0
2013-01-29 13:50:00,23.86,23.86,23.74,23.82,1047200.0,23.86,23.86,23.74,23.82,1047200.0
2013-01-29 14:00:00,23.81,24.1,23.77,23.99,1712900.0,23.81,24.1,23.77,23.99,1712900.0
2013-01-29 14:10:00,23.97,24.01,23.9,23.97,738500.0,23.97,24.01,23.9,23.97,738500.0
2013-01-29 14:20:00,23.96,24.04,23.93,24.0,919100.0,23.96,24.04,23.93,24.0,919100.0
2013-01-29 14:30:00,23.99,24.0,23.8,23.85,1059800.0,23.99,24.0,23.8,23.85,1059800.0
2013-01-29 14:40:00,23.85,23.92,23.79,23.83,674800.0,23.85,23.92,23.79,23.83,674800.0
2013-01-29 14:50:00,23.83,23.88,23.79,23.83,646800.0,23.83,23.88,23.79,23.83,646800.0
2013-01-29 15:00:00,23.83,23.95,23.81,23.93,616700.0,23.83,23.95,23.81,23.93,616700.0
2013-01-29 15:10:00,23.94,24.07,23.93,24.04,1131900.0,23.94,24.07,23.93,24.04,1131900.0
2013-01-29 15:20:00,24.04,24.14,24.01,24.09,1258600.0,24.04,24.14,24.01,24.09,1258600.0
2013-01-29 15:30:00,24.09,24.21,24.08,24.15,1919400.0,24.09,24.21,24.08,24.15,1919400.0
2013-01-29 15:40:00,24.17,24.27,24.12,24.2,1762600.0,24.17,24.27,24.12,24.2,1762600.0
2013-01-29 15:50:00,24.2,24.22,24.11,24.16,3089800.0,24.2,24.22,24.11,24.16,3089800.0
2013-01-30 09:30:00,24.78,25.07,24.2,24.2,5156900.0,24.78,25.07,24.2,24.2,5156900.0
2013-01-30 09:40:00,24.2,24.49,24.11,24.31,2833600.0,24.2,24.49,24.11,24.31,2833600.0
2013-01-30 09:50:00,24.31,24.34,23.93,24.0,2586500.0,24.31,24.34,23.93,24.0,2586500.0
2013-01-30 10:00:00,24.0,24.21,23.8,23.96,2164400.0,24.0,24.21,23.8,23.96,2164400.0
2013-01-30 10:10:00,23.97,23.98,23.77,23.83,1428000.0,23.97,23.98,23.77,23.83,1428000.0
2013-01-30 10:20:00,23.85,23.97,23.79,23.84,758800.0,23.85,23.97,23.79,23.84,758800.0
2013-01-30 10:30:00,23.88,24.07,23.84,24.04,912100.0,23.88,24.07,23.84,24.04,912100.0
2013-01-30 10:40:00,24.03,24.03,23.85,23.96,630000.0,24.03,24.03,23.85,23.96,630000.0
2013-01-30 10:50:00,23.94,23.97,23.8,23.84,692300.0,23.94,23.97,23.8,23.84,692300.0
2013-01-30 11:00:00,23.84,23.91,23.73,23.79,1029000.0,23.84,23.91,23.73,23.79,1029000.0
2013-01-30 11:10:00,23.78,23.83,23.64,23.72,1163400.0,23.78,23.83,23.64,23.72,1163400.0
2013-01-30 11:20:00,23.72,23.78,23.61,23.78,703500.0,23.72,23.78,23.61,23.78,703500.0
2013-01-30 11:30:00,23.77,23.91,23.72,23.9,609700.0,23.77,23.91,23.72,23.9,609700.0
2013-01-30 11:40:00,23.89,23.9,23.67,23.71,739900.0,23.89,23.9,23.67,23.71,739900.0
2013-01-30 11:50:00,23.7,23.76,23.65,23.71,676900.0,23.7,23.76,23.65,23.71,676900.0
2013-01-30 12:00:00,23.74,23.74,23.6,23.62,554400.0,23.74,23.74,23.6,23.62,554400.0
2013-01-30 12:10:00,23.61,23.64,23.57,23.62,801500.0,23.61,23.64,23.57,23.62,801500.0
2013-01-30 12:20:00,23.61,23.67,23.45,23.46,743400.0,23.61,23.67,23.45,23.46,743400.0
2013-01-30 12:30:00,23.47,23.52,23.35,23.38,1193500.0,23.47,23.52,23.35,23.38,1193500.0
2013-01-30 12:40:00,23.38,23.39,23.24,23.37,1507100.0,23.38,23.39,23.24,23.37,1507100.0
2013-01-30 12:50:00,23.38,23.57,23.35,23.52,1201900.0,23.38,23.57,23.35,23.52,1201900.0
2013-01-30 13:00:00,23.54,23.84,23.51,23.75,2188200.0,23.54,23.84,23.51,23.75,2188200.0
2013-01-30 13:10:00,23.76,23.93,23.75,23.8,963900.0,23.76,23.93,23.75,23.8,963900.0
2013-01-30 13:20:00,23.79,23.89,23.67,23.87,532000.0,23.79,23.89,23.67,23.87,532000.0
2013-01-30 13:30:00,23.87,23.99,23.78,23.78,672000.0,23.87,23.99,23.78,23.78,672000.0
2013-01-30 13:40:00,23.79,23.82,23.73,23.79,241500.0,23.79,23.82,23.73,23.79,241500.0
2013-01-30 13:50:00,23.81,23.96,23.81,23.84,562100.0,23.81,23.96,23.81,23.84,562100.0
2013-01-30 14:00:00,23.86,24.13,23.85,24.09,1383200.0,23.86,24.13,23.85,24.09,1383200.0
2013-01-30 14:10:00,24.1,24.39,24.09,24.26,1768900.0,24.1,24.39,24.09,24.26,1768900.0
2013-01-30 14:20:00,24.25,24.27,24.02,24.1,1354500.0,24.25,24.27,24.02,24.1,1354500.0
2013-01-30 14:30:00,24.1,24.12,24.03,24.11,506800.0,24.1,24.12,24.03,24.11,506800.0
2013-01-30 14:40:00,24.13,24.2,23.95,24.0,812000.0,24.13,24.2,23.95,24.0,812000.0
2013-01-30 14:50:00,23.99,24.11,23.99,24.09,492100.0,23.99,24.11,23.99,24.09,492100.0
2013-01-30 15:00:00,24.1,24.11,24.03,24.08,359100.0,24.1,24.11,24.03,24.08,359100.0
2013-01-30 15:10:00,24.06,24.11,23.94,23.99,698600.0,24.06,24.11,23.94,23.99,698600.0
2013-01-30 15:20:00,23.99,24.05,23.96,23.99,315700.0,23.99,24.05,23.96,23.99,315700.0
2013-01-30 15:30:00,23.98,24.01,23.79,23.82,987000.0,23.98,24.01,23.79,23.82,987000.0
2013-01-30 15:40:00,23.84,24.04,23.79,24.02,1071700.0,23.84,24.04,23.79,24.02,1071700.0
2013-01-30 15:50:00,24.01,24.02,23.91,23.97,1224300.0,24.01,24.02,23.91,23.97,1224300.0
2013-01-31 09:30:00,23.87,24.14,23.74,23.81,1197000.0,23.87,24.14,23.74,23.81,1197000.0
2013-01-31 09:40:00,23.82,23.96,23.59,23.64,1544200.0,23.82,23.96,23.59,23.64,1544200.0
2013-01-31 09:50:00,23.65,23.79,23.31,23.44,2585800.0,23.65,23.79,23.31,23.44,2585800.0
2013-01-31 10:00:00,23.43,23.57,23.16,23.41,2173500.0,23.43,23.57,23.16,23.41,2173500.0
2013-01-31 10:10:00,23.39,23.4,23.23,23.3,1547700.0,23.39,23.4,23.23,23.3,1547700.0
2013-01-31 10:20:00,23.28,23.3,23.11,23.16,1160600.0,23.28,23.3,23.11,23.16,1160600.0
2013-01-31 10:30:00,23.15,23.27,23.08,23.12,1015000.0,23.15,23.27,23.08,23.12,1015000.0
2013-01-31 10:40:00,23.12,23.29,23.08,23.26,1023400.0,23.12,23.29,23.08,23.26,1023400.0
2013-01-31 10:50:00,23.25,23.27,23.08,23.08,851200.0,23.25,23.27,23.08,23.08,851200.0
2013-01-31 11:00:00,23.08,23.13,22.9,22.99,1543500.0,23.08,23.13,22.9,22.99,1543500.0
2013-01-31 11:10:00,22.99,23.12,22.91,23.02,831600.0,22.99,23.12,22.91,23.02,831600.0
2013-01-31 11:20:00,23.0,23.16,23.0,23.07,616700.0,23.0,23.16,23.0,23.07,616700.0
2013-01-31 11:30:00,23.08,23.16,23.0,23.16,549500.0,23.08,23.16,23.0,23.16,549500.0
2013-01-31 11:40:00,23.16,23.38,23.14,23.3,1664600.0,23.16,23.38,23.14,23.3,1664600.0
2013-01-31 11:50:00,23.32,23.34,23.26,23.28,574700.0,23.32,23.34,23.26,23.28,574700.0
2013-01-31 12:00:00,23.28,23.46,23.28,23.36,924000.0,23.28,23.46,23.28,23.36,924000.0
2013-01-31 12:10:00,23.36,23.55,23.34,23.52,747600.0,23.36,23.55,23.34,23.52,747600.0
2013-01-31 12:20:00,23.54,23.54,23.38,23.47,552300.0,23.54,23.54,23.38,23.47,552300.0
2013-01-31 12:30:00,23.46,23.46,23.33,23.33,651000.0,23.46,23.46,23.33,23.33,651000.0
2013-01-31 12:40:00,23.35,23.66,23.31,23.59,1017100.0,23.35,23.66,23.31,23.59,1017100.0
2013-01-31 12:50:00,23.57,23.59,23.39,23.5,734300.0,23.57,23.59,23.39,23.5,734300.0
2013-01-31 13:00:00,23.5,23.5,23.4,23.42,340900.0,23.5,23.5,23.4,23.42,340900.0
2013-01-31 13:10:00,23.43,23.51,23.41,23.47,320600.0,23.43,23.51,23.41,23.47,320600.0
2013-01-31 13:20:00,23.48,23.58,23.41,23.47,454300.0,23.48,23.58,23.41,23.47,454300.0
2013-01-31 13:30:00,23.49,23.49,23.34,23.39,444500.0,23.49,23.49,23.34,23.39,444500.0
2013-01-31 13:40:00,23.39,23.46,23.34,23.41,247800.0,23.39,23.46,23.34,23.41,247800.0
2013-01-31 13:50:00,23.43,23.53,23.36,23.52,298900.0,23.43,23.53,23.36,23.52,298900.0
2013-01-31 14:00:00,23.51,23.54,23.43,23.44,329700.0,23.51,23.54,23.43,23.44,329700.0
2013-01-31 14:10:00,23.43,23.6,23.34,23.51,560700.0,23.43,23.6,23.34,23.51,560700.0
2013-01-31 14:20:00,23.5,23.55,23.39,23.52,357000.0,23.5,23.55,23.39,23.52,357000.0
2013-01-31 14:30:00,23.52,23.6,23.49,23.54,380100.0,23.52,23.6,23.49,23.54,380100.0
2013-01-31 14:40:00,23.53,23.63,23.53,23.59,378000.0,23.53,23.63,23.53,23.59,378000.0
2013-01-31 14:50:00,23.6,23.64,23.45,23.55,630700.0,23.6,23.64,23.45,23.55,630700.0
2013-01-31 15:00:00,23.54,23.57,23.4,23.56,753200.0,23.54,23.57,23.4,23.56,753200.0
2013-01-31 15:10:00,23.56,23.59,23.41,23.45,631400.0,23.56,23.59,23.41,23.45,631400.0
2013-01-31 15:20:00,23.44,23.54,23.44,23.54,462700.0,23.44,23.54,23.44,23.54,462700.0
2013-01-31 15:30:00,23.53,23.59,23.46,23.51,693700.0,23.53,23.59,23.46,23.51,693700.0
2013-01-31 15:40:00,23.52,23.6,23.5,23.53,544600.0,23.52,23.6,23.5,23.53,544600.0
2013-01-31 15:50:00,23.53,23.68,23.47,23.61,1960000.0,23.53,23.68,23.47,23.61,1960000.0
2013-02-01 09:30:00,24.29,24.59,24.18,24.48,5988500.0,24.29,24.59,24.18,24.48,5988500.0
2013-02-01 09:40:00,24.5,24.71,24.44,24.56,4321800.0,24.5,24.71,24.44,24.56,4321800.0
2013-02-01 09:50:00,24.59,24.65,24.2,24.23,2781800.0,24.59,24.65,24.2,24.23,2781800.0
2013-02-01 10:00:00,24.24,24.42,24.18,24.29,1981700.0,24.24,24.42,24.18,24.29,1981700.0
2013-02-01 10:10:00,24.29,24.29,23.98,24.15,2563400.0,24.29,24.29,23.98,24.15,2563400.0
2013-02-01 10:20:00,24.15,24.19,24.06,24.09,896000.0,24.15,24.19,24.06,24.09,896000.0
2013-02-01 10:30:00,24.1,24.31,24.07,24.29,1472100.0,24.1,24.31,24.07,24.29,1472100.0
2013-02-01 10:40:00,24.28,24.32,24.18,24.27,1377600.0,24.28,24.32,24.18,24.27,1377600.0
2013-02-01 10:50:00,24.26,24.26,24.08,24.2,795900.0,24.26,24.26,24.08,24.2,795900.0
2013-02-01 11:00:00,24.2,24.26,24.12,24.19,711200.0,24.2,24.26,24.12,24.19,711200.0
2013-02-01 11:10:00,24.18,24.31,24.18,24.25,709100.0,24.18,24.31,24.18,24.25,709100.0
2013-02-01 11:20:00,24.25,24.3,24.17,24.2,536900.0,24.25,24.3,24.17,24.2,536900.0
2013-02-01 11:30:00,24.22,24.27,24.17,24.26,548800.0,24.22,24.27,24.17,24.26,548800.0
2013-02-01 11:40:00,24.26,24.36,24.25,24.32,708400.0,24.26,24.36,24.25,24.32,708400.0
2013-02-01 11:50:00,24.32,24.41,24.28,24.41,902300.0,24.32,24.41,24.28,24.41,902300.0
2013-02-01 12:00:00,24.41,24.42,24.32,24.38,363300.0,24.41,24.42,24.32,24.38,363300.0
2013-02-01 12:10:00,24.35,24.36,24.26,24.34,553000.0,24.35,24.36,24.26,24.34,553000.0
2013-02-01 12:20:00,24.33,24.33,24.23,24.27,508200.0,24.33,24.33,24.23,24.27,508200.0
2013-02-01 12:30:00,24.27,24.33,24.24,24.27,429100.0,24.27,24.33,24.24,24.27,429100.0
2013-02-01 12:40:00,24.28,24.28,24.05,24.08,1152200.0,24.28,24.28,24.05,24.08,1152200.0
2013-02-01 12:50:00,24.1,24.2,24.07,24.18,434000.0,24.1,24.2,24.07,24.18,434000.0
2013-02-01 13:00:00,24.18,24.2,24.1,24.16,236600.0,24.18,24.2,24.1,24.16,236600.0
2013-02-01 13:10:00,24.18,24.21,23.97,24.03,933100.0,24.18,24.21,23.97,24.03,933100.0
2013-02-01 13:20:00,24.04,24.06,23.95,23.96,475300.0,24.04,24.06,23.95,23.96,475300.0
2013-02-01 13:30:00,23.95,23.99,23.66,23.82,1422400.0,23.95,23.99,23.66,23.82,1422400.0
2013-02-01 13:40:00,23.79,23.91,23.77,23.91,646100.0,23.79,23.91,23.77,23.91,646100.0
2013-02-01 13:50:00,23.9,23.98,23.89,23.96,525000.0,23.9,23.98,23.89,23.96,525000.0
2013-02-01 14:00:00,23.94,24.02,23.92,24.01,435400.0,23.94,24.02,23.92,24.01,435400.0
2013-02-01 14:10:00,23.99,24.0,23.89,23.95,422800.0,23.99,24.0,23.89,23.95,422800.0
2013-02-01 14:20:00,23.96,24.03,23.95,24.03,335300.0,23.96,24.03,23.95,24.03,335300.0
2013-02-01 14:30:00,24.03,24.03,23.72,23.79,1290100.0,24.03,24.03,23.72,23.79,1290100.0
2013-02-01 14:40:00,23.8,23.86,23.68,23.7,781200.0,23.8,23.86,23.68,23.7,781200.0
2013-02-01 14:50:00,23.7,23.78,23.69,23.74,576100.0,23.7,23.78,23.69,23.74,576100.0
2013-02-01 15:00:00,23.74,23.75,23.67,23.67,455000.0,23.74,23.75,23.67,23.67,455000.0
2013-02-01 15:10:00,23.68,23.82,23.68,23.71,955500.0,23.68,23.82,23.68,23.71,955500.0
2013-02-01 15:20:00,23.71,23.72,23.61,23.62,1911000.0,23.71,23.72,23.61,23.62,1911000.0
2013-02-01 15:30:00,23.62,23.64,23.41,23.55,2052400.0,23.62,23.64,23.41,23.55,2052400.0
2013-02-01 15:40:00,23.54,23.58,23.46,23.53,1343300.0,23.54,23.58,23.46,23.53,1343300.0
2013-02-01 15:50:00,23.54,23.58,23.52,23.53,1782200.0,23.54,23.58,23.52,23.53,1782200.0
2013-02-04 09:30:00,23.25,23.78,23.25,23.52,2447900.0,23.25,23.78,23.25,23.52,2447900.0
2013-02-04 09:40:00,23.5,23.92,23.49,23.81,2265900.0,23.5,23.92,23.49,23.81,2265900.0
2013-02-04 09:50:00,23.79,23.84,23.49,23.63,1437100.0,23.79,23.84,23.49,23.63,1437100.0
2013-02-04 10:00:00,23.62,23.68,23.44,23.67,1507100.0,23.62,23.68,23.44,23.67,1507100.0
2013-02-04 10:10:00,23.67,23.81,23.61,23.73,728000.0,23.67,23.81,23.61,23.73,728000.0
2013-02-04 10:20:00,23.74,23.82,23.74,23.8,656600.0,23.74,23.82,23.74,23.8,656600.0
2013-02-04 10:30:00,23.8,23.98,23.75,23.91,1646400.0,23.8,23.98,23.75,23.91,1646400.0
2013-02-04 10:40:00,23.9,24.12,23.89,23.92,1525300.0,23.9,24.12,23.89,23.92,1525300.0
2013-02-04 10:50:00,23.91,24.06,23.83,24.05,959000.0,23.91,24.06,23.83,24.05,959000.0
2013-02-04 11:00:00,24.03,24.17,23.96,24.16,1091300.0,24.03,24.17,23.96,24.16,1091300.0
2013-02-04 11:10:00,24.17,24.34,24.07,24.29,1988000.0,24.17,24.34,24.07,24.29,1988000.0
2013-02-04 11:20:00,24.29,24.31,24.11,24.19,734300.0,24.29,24.31,24.11,24.19,734300.0
2013-02-04 11:30:00,24.17,24.21,24.0,24.02,749000.0,24.17,24.21,24.0,24.02,749000.0
2013-02-04 11:40:00,24.02,24.12,23.94,24.09,680400.0,24.02,24.12,23.94,24.09,680400.0
2013-02-04 11:50:00,24.1,24.19,24.01,24.12,598500.0,24.1,24.19,24.01,24.12,598500.0
2013-02-04 12:00:00,24.12,24.17,24.06,24.07,511700.0,24.12,24.17,24.06,24.07,511700.0
2013-02-04 12:10:00,24.07,24.12,24.0,24.04,310800.0,24.07,24.12,24.0,24.04,310800.0
2013-02-04 12:20:00,24.04,24.14,24.03,24.12,270200.0,24.04,24.14,24.03,24.12,270200.0
2013-02-04 12:30:00,24.14,24.16,24.09,24.11,270900.0,24.14,24.16,24.09,24.11,270900.0
2013-02-04 12:40:00,24.13,24.3,24.11,24.23,1039500.0,24.13,24.3,24.11,24.23,1039500.0
2013-02-04 12:50:00,24.24,24.46,24.14,24.41,1061200.0,24.24,24.46,24.14,24.41,1061200.0
2013-02-04 13:00:00,24.41,24.56,24.38,24.51,1553300.0,24.41,24.56,24.38,24.51,1553300.0
2013-02-04 13:10:00,24.51,24.64,24.5,24.62,1272600.0,24.51,24.64,24.5,24.62,1272600.0
2013-02-04 13:20:00,24.61,24.7,24.52,24.54,1364300.0,24.61,24.7,24.52,24.54,1364300.0
2013-02-04 13:30:00,24.54,24.6,24.45,24.6,797300.0,24.54,24.6,24.45,24.6,797300.0
2013-02-04 13:40:00,24.6,24.61,24.45,24.54,514500.0,24.6,24.61,24.45,24.54,514500.0
2013-02-04 13:50:00,24.54,24.82,24.54,24.82,1568700.0,24.54,24.82,24.54,24.82,1568700.0
2013-02-04 14:00:00,24.8,24.89,24.74,24.75,1673700.0,24.8,24.89,24.74,24.75,1673700.0
2013-02-04 14:10:00,24.77,24.91,24.76,24.85,1177400.0,24.77,24.91,24.76,24.85,1177400.0
2013-02-04 14:20:00,24.85,24.85,24.67,24.77,1151500.0,24.85,24.85,24.67,24.77,1151500.0
2013-02-04 14:30:00,24.77,24.79,24.65,24.68,649600.0,24.77,24.79,24.65,24.68,649600.0
2013-02-04 14:40:00,24.68,24.71,24.5,24.55,1199100.0,24.68,24.71,24.5,24.55,1199100.0
2013-02-04 14:50:00,24.57,24.68,24.51,24.58,791000.0,24.57,24.68,24.51,24.58,791000.0
2013-02-04 15:00:00,24.58,24.71,24.5,24.64,1162000.0,24.58,24.71,24.5,24.64,1162000.0
2013-02-04 15:10:00,24.64,24.74,24.53,24.59,823900.0,24.64,24.74,24.53,24.59,823900.0
2013-02-04 15:20:00,24.59,24.89,24.56,24.87,1726900.0,24.59,24.89,24.56,24.87,1726900.0
2013-02-04 15:30:00,24.87,24.98,24.8,24.94,2512300.0,24.87,24.98,24.8,24.94,2512300.0
2013-02-04 15:40:00,24.94,25.0,24.79,24.8,2842700.0,24.94,25.0,24.79,24.8,2842700.0
2013-02-04 15:50:00,24.79,25.02,24.75,24.97,2961700.0,24.79,25.02,24.75,24.97,2961700.0
2013-02-05 09:30:00,24.63,25.11,24.43,24.51,4718700.0,24.63,25.11,24.43,24.51,4718700.0
2013-02-05 09:40:00,24.52,24.77,24.45,24.65,2559200.0,24.52,24.77,24.45,24.65,2559200.0
2013-02-05 09:50:00,24.63,24.71,24.52,24.58,1103900.0,24.63,24.71,24.52,24.58,1103900.0
2013-02-05 10:00:00,24.59,24.78,24.49,24.61,1495900.0,24.59,24.78,24.49,24.61,1495900.0
2013-02-05 10:10:00,24.6,25.17,24.59,24.94,3423700.0,24.6,25.17,24.59,24.94,3423700.0
2013-02-05 10:20:00,24.95,25.4,24.91,25.32,4078200.0,24.95,25.4,24.91,25.32,4078200.0
2013-02-05 10:30:00,25.32,25.41,25.14,25.21,2777600.0,25.32,25.41,25.14,25.21,2777600.0
2013-02-05 10:40:00,25.25,25.28,25.05,25.26,1887900.0,25.25,25.28,25.05,25.26,1887900.0
2013-02-05 10:50:00,25.25,25.36,25.13,25.24,1807400.0,25.25,25.36,25.13,25.24,1807400.0
2013-02-05 11:00:00,25.25,25.31,25.16,25.25,1316700.0,25.25,25.31,25.16,25.25,1316700.0
2013-02-05 11:10:00,25.24,25.33,25.07,25.13,1452500.0,25.24,25.33,25.07,25.13,1452500.0
2013-02-05 11:20:00,25.15,25.16,24.79,24.87,1838200.0,25.15,25.16,24.79,24.87,1838200.0
2013-02-05 11:30:00,24.85,24.88,24.5,24.57,2524900.0,24.85,24.88,24.5,24.57,2524900.0
2013-02-05 11:40:00,24.57,24.82,24.53,24.66,1337700.0,24.57,24.82,24.53,24.66,1337700.0
2013-02-05 11:50:00,24.66,24.7,24.54,24.59,1161300.0,24.66,24.7,24.54,24.59,1161300.0
2013-02-05 12:00:00,24.58,24.76,24.5,24.68,1080100.0,24.58,24.76,24.5,24.68,1080100.0
2013-02-05 12:10:00,24.68,25.06,24.65,24.95,1739500.0,24.68,25.06,24.65,24.95,1739500.0
2013-02-05 12:20:00,24.93,25.0,24.82,24.82,1039500.0,24.93,25.0,24.82,24.82,1039500.0
2013-02-05 12:30:00,24.82,24.87,24.54,24.57,1332100.0,24.82,24.87,24.54,24.57,1332100.0
2013-02-05 12:40:00,24.56,24.71,24.51,24.61,1248100.0,24.56,24.71,24.51,24.61,1248100.0
2013-02-05 12:50:00,24.6,24.71,24.56,24.67,942900.0,24.6,24.71,24.56,24.67,942900.0
2013-02-05 13:00:00,24.68,24.7,24.62,24.66,675500.0,24.68,24.7,24.62,24.66,675500.0
2013-02-05 13:10:00,24.67,24.82,24.65,24.73,837200.0,24.67,24.82,24.65,24.73,837200.0
2013-02-05 13:20:00,24.73,24.79,24.69,24.79,700700.0,24.73,24.79,24.69,24.79,700700.0
2013-02-05 13:30:00,24.78,24.79,24.69,24.69,574700.0,24.78,24.79,24.69,24.69,574700.0
2013-02-05 13:40:00,24.69,24.74,24.6,24.66,688100.0,24.69,24.74,24.6,24.66,688100.0
2013-02-05 13:50:00,24.68,24.9,24.68,24.87,774900.0,24.68,24.9,24.68,24.87,774900.0
2013-02-05 14:00:00,24.86,25.02,24.82,24.95,906500.0,24.86,25.02,24.82,24.95,906500.0
2013-02-05 14:10:00,24.95,25.08,24.89,24.99,832300.0,24.95,25.08,24.89,24.99,832300.0
2013-02-05 14:20:00,24.99,25.02,24.86,24.9,634900.0,24.99,25.02,24.86,24.9,634900.0
2013-02-05 14:30:00,24.9,24.94,24.8,24.84,586600.0,24.9,24.94,24.8,24.84,586600.0
2013-02-05 14:40:00,24.85,24.87,24.72,24.75,615300.0,24.85,24.87,24.72,24.75,615300.0
2013-02-05 14:50:00,24.76,24.87,24.75,24.87,457100.0,24.76,24.87,24.75,24.87,457100.0
2013-02-05 15:00:00,24.85,24.95,24.85,24.9,683900.0,24.85,24.95,24.85,24.9,683900.0
2013-02-05 15:10:00,24.91,25.01,24.9,24.9,603400.0,24.91,25.01,24.9,24.9,603400.0
2013-02-05 15:20:00,24.91,24.92,24.83,24.85,620900.0,24.91,24.92,24.83,24.85,620900.0
2013-02-05 15:30:00,24.85,24.93,24.84,24.88,621600.0,24.85,24.93,24.84,24.88,621600.0
2013-02-05 15:40:00,24.88,24.92,24.84,24.92,613900.0,24.88,24.92,24.84,24.92,613900.0
2013-02-05 15:50:00,24.92,24.99,24.88,24.89,2097900.0,24.92,24.99,24.88,24.89,2097900.0
2013-02-06 09:30:00,25.0,25.41,24.94,25.28,3074400.0,25.0,25.41,24.94,25.28,3074400.0
2013-02-06 09:40:00,25.3,25.54,25.18,25.5,2475200.0,25.3,25.54,25.18,25.5,2475200.0
2013-02-06 09:50:00,25.49,25.75,25.44,25.55,4321100.0,25.49,25.75,25.44,25.55,4321100.0
2013-02-06 10:00:00,25.55,25.73,25.45,25.7,2404500.0,25.55,25.73,25.45,25.7,2404500.0
2013-02-06 10:10:00,25.71,26.18,25.66,26.07,4643800.0,25.71,26.18,25.66,26.07,4643800.0
2013-02-06 10:20:00,26.07,26.13,25.79,25.84,2765000.0,26.07,26.13,25.79,25.84,2765000.0
2013-02-06 10:30:00,25.86,26.01,25.8,25.98,2275700.0,25.86,26.01,25.8,25.98,2275700.0
2013-02-06 10:40:00,25.99,26.04,25.85,25.92,1567300.0,25.99,26.04,25.85,25.92,1567300.0
2013-02-06 10:50:00,25.92,26.02,25.82,25.95,1229900.0,25.92,26.02,25.82,25.95,1229900.0
2013-02-06 11:00:00,25.96,26.0,25.85,25.91,839300.0,25.96,26.0,25.85,25.91,839300.0
2013-02-06 11:10:00,25.93,26.18,25.93,26.14,1575000.0,25.93,26.18,25.93,26.14,1575000.0
2013-02-06 11:20:00,26.14,26.16,25.94,25.97,1530200.0,26.14,26.16,25.94,25.97,1530200.0
2013-02-06 11:30:00,25.96,26.06,25.86,25.9,1184400.0,25.96,26.06,25.86,25.9,1184400.0
2013-02-06 11:40:00,25.88,26.03,25.88,26.01,840700.0,25.88,26.03,25.88,26.01,840700.0
2013-02-06 11:50:00,26.0,26.15,25.98,26.08,1043700.0,26.0,26.15,25.98,26.08,1043700.0
2013-02-06 12:00:00,26.1,26.1,25.97,26.0,1098300.0,26.1,26.1,25.97,26.0,1098300.0
2013-02-06 12:10:00,26.0,26.4,25.99,26.34,2214800.0,26.0,26.4,25.99,26.34,2214800.0
2013-02-06 12:20:00,26.34,26.43,26.3,26.39,1984500.0,26.34,26.43,26.3,26.39,1984500.0
2013-02-06 12:30:00,26.37,26.46,26.22,26.25,2051000.0,26.37,26.46,26.22,26.25,2051000.0
2013-02-06 12:40:00,26.25,26.29,26.18,26.25,1388100.0,26.25,26.29,26.18,26.25,1388100.0
2013-02-06 12:50:00,26.24,26.35,26.1,26.19,1297800.0,26.24,26.35,26.1,26.19,1297800.0
2013-02-06 13:00:00,26.19,26.21,25.89,25.93,1832600.0,26.19,26.21,25.89,25.93,1832600.0
2013-02-06 13:10:00,25.93,26.11,25.91,26.05,965300.0,25.93,26.11,25.91,26.05,965300.0
2013-02-06 13:20:00,26.03,26.05,25.86,25.89,1057700.0,26.03,26.05,25.86,25.89,1057700.0
2013-02-06 13:30:00,25.88,25.97,25.86,25.87,1282400.0,25.88,25.97,25.86,25.87,1282400.0
2013-02-06 13:40:00,25.88,26.05,25.83,26.01,1502900.0,25.88,26.05,25.83,26.01,1502900.0
2013-02-06 13:50:00,26.01,26.01,25.84,25.88,1035300.0,26.01,26.01,25.84,25.88,1035300.0
2013-02-06 14:00:00,25.89,26.13,25.87,26.09,907900.0,25.89,26.13,25.87,26.09,907900.0
2013-02-06 14:10:00,26.08,26.17,26.04,26.17,751100.0,26.08,26.17,26.04,26.17,751100.0
2013-02-06 14:20:00,26.16,26.23,26.02,26.03,1024100.0,26.16,26.23,26.02,26.03,1024100.0
2013-02-06 14:30:00,26.03,26.2,26.02,26.08,707000.0,26.03,26.2,26.02,26.08,707000.0
2013-02-06 14:40:00,26.09,26.21,26.07,26.11,700700.0,26.09,26.21,26.07,26.11,700700.0
2013-02-06 14:50:00,26.1,26.32,26.1,26.32,948500.0,26.1,26.32,26.1,26.32,948500.0
2013-02-06 15:00:00,26.33,26.39,26.24,26.27,1153600.0,26.33,26.39,26.24,26.27,1153600.0
2013-02-06 15:10:00,26.27,26.41,26.24,26.4,1003100.0,26.27,26.41,26.24,26.4,1003100.0
2013-02-06 15:20:00,26.4,26.48,26.26,26.27,2301600.0,26.4,26.48,26.26,26.27,2301600.0
2013-02-06 15:30:00,26.27,26.32,26.2,26.28,1249500.0,26.27,26.32,26.2,26.28,1249500.0
2013-02-06 15:40:00,26.28,26.41,26.28,26.37,1349600.0,26.28,26.41,26.28,26.37,1349600.0
2013-02-06 15:50:00,26.37,26.4,26.31,26.34,2399600.0,26.37,26.4,26.31,26.34,2399600.0
2013-02-07 09:30:00,26.54,26.98,26.36,26.66,5181400.0,26.54,26.98,26.36,26.66,5181400.0
2013-02-07 09:40:00,26.67,26.67,26.32,26.53,3322200.0,26.67,26.67,26.32,26.53,3322200.0
2013-02-07 09:50:00,26.56,26.56,26.03,26.06,3558800.0,26.56,26.56,26.03,26.06,3558800.0
2013-02-07 10:00:00,26.06,26.29,26.01,26.25,1760500.0,26.06,26.29,26.01,26.25,1760500.0
2013-02-07 10:10:00,26.26,26.26,25.9,25.91,2382800.0,26.26,26.26,25.9,25.91,2382800.0
2013-02-07 10:20:00,25.9,25.97,25.63,25.72,2623600.0,25.9,25.97,25.63,25.72,2623600.0
2013-02-07 10:30:00,25.71,25.79,25.51,25.57,2424100.0,25.71,25.79,25.51,25.57,2424100.0
2013-02-07 10:40:00,25.57,25.68,25.54,25.64,1584800.0,25.57,25.68,25.54,25.64,1584800.0
2013-02-07 10:50:00,25.64,25.85,25.6,25.82,1640800.0,25.64,25.85,25.6,25.82,1640800.0
2013-02-07 11:00:00,25.83,25.96,25.81,25.91,1516900.0,25.83,25.96,25.81,25.91,1516900.0
2013-02-07 11:10:00,25.9,26.16,25.89,26.06,1620500.0,25.9,26.16,25.89,26.06,1620500.0
2013-02-07 11:20:00,26.09,26.1,25.92,25.99,1621900.0,26.09,26.1,25.92,25.99,1621900.0
2013-02-07 11:30:00,25.99,25.99,25.81,25.85,1341900.0,25.99,25.99,25.81,25.85,1341900.0
2013-02-07 11:40:00,25.84,25.88,25.74,25.8,1017800.0,25.84,25.88,25.74,25.8,1017800.0
2013-02-07 11:50:00,25.8,26.0,25.72,25.99,1354500.0,25.8,26.0,25.72,25.99,1354500.0
2013-02-07 12:00:00,25.98,26.02,25.92,25.97,1056300.0,25.98,26.02,25.92,25.97,1056300.0
2013-02-07 12:10:00,25.96,26.09,25.96,26.09,1347500.0,25.96,26.09,25.96,26.09,1347500.0
2013-02-07 12:20:00,26.08,26.13,26.05,26.11,641900.0,26.08,26.13,26.05,26.11,641900.0
2013-02-07 12:30:00,26.11,26.27,26.09,26.21,1286600.0,26.11,26.27,26.09,26.21,1286600.0
2013-02-07 12:40:00,26.2,26.23,26.05,26.08,1400700.0,26.2,26.23,26.05,26.08,1400700.0
2013-02-07 12:50:00,26.11,26.13,26.03,26.05,557200.0,26.11,26.13,26.03,26.05,557200.0
2013-02-07 13:00:00,26.05,26.2,25.97,26.06,637000.0,26.05,26.2,25.97,26.06,637000.0
2013-02-07 13:10:00,26.06,26.09,26.0,26.04,259700.0,26.06,26.09,26.0,26.04,259700.0
2013-02-07 13:20:00,26.05,26.14,26.04,26.12,388500.0,26.05,26.14,26.04,26.12,388500.0
2013-02-07 13:30:00,26.11,26.12,25.95,25.95,473200.0,26.11,26.12,25.95,25.95,473200.0
2013-02-07 13:40:00,25.95,26.1,25.95,26.02,345100.0,25.95,26.1,25.95,26.02,345100.0
2013-02-07 13:50:00,26.0,26.05,25.96,26.0,471800.0,26.0,26.05,25.96,26.0,471800.0
2013-02-07 14:00:00,25.98,26.12,25.98,26.03,522900.0,25.98,26.12,25.98,26.03,522900.0
2013-02-07 14:10:00,26.04,26.12,26.01,26.07,306600.0,26.04,26.12,26.01,26.07,306600.0
2013-02-07 14:20:00,26.08,26.08,26.02,26.05,122500.0,26.08,26.08,26.02,26.05,122500.0
2013-02-07 14:30:00,26.06,26.06,25.92,25.95,548100.0,26.06,26.06,25.92,25.95,548100.0
2013-02-07 14:40:00,25.93,25.94,25.78,25.87,1024800.0,25.93,25.94,25.78,25.87,1024800.0
2013-02-07 14:50:00,25.88,25.91,25.79,25.81,638400.0,25.88,25.91,25.79,25.81,638400.0
2013-02-07 15:00:00,25.81,25.81,25.67,25.74,1189300.0,25.81,25.81,25.67,25.74,1189300.0
2013-02-07 15:10:00,25.76,25.92,25.74,25.86,823900.0,25.76,25.92,25.74,25.86,823900.0
2013-02-07 15:20:00,25.87,25.87,25.8,25.83,336700.0,25.87,25.87,25.8,25.83,336700.0
2013-02-07 15:30:00,25.83,25.91,25.82,25.86,779100.0,25.83,25.91,25.82,25.86,779100.0
2013-02-07 15:40:00,25.86,26.0,25.86,25.99,1074500.0,25.86,26.0,25.86,25.99,1074500.0
2013-02-07 15:50:00,25.98,26.04,25.96,25.99,1357300.0,25.98,26.04,25.96,25.99,1357300.0
2013-02-08 09:30:00,25.96,26.28,25.72,25.78,2038400.0,25.96,26.28,25.72,25.78,2038400.0
2013-02-08 09:40:00,25.78,25.99,25.77,25.92,1309700.0,25.78,25.99,25.77,25.92,1309700.0
2013-02-08 09:50:00,25.91,26.08,25.8,26.04,1775900.0,25.91,26.08,25.8,26.04,1775900.0
2013-02-08 10:00:00,26.03,26.22,26.02,26.11,1376900.0,26.03,26.22,26.02,26.11,1376900.0
2013-02-08 10:10:00,26.12,26.16,26.01,26.11,938700.0,26.12,26.16,26.01,26.11,938700.0
2013-02-08 10:20:00,26.09,26.11,25.92,25.98,1133300.0,26.09,26.11,25.92,25.98,1133300.0
2013-02-08 10:30:00,25.97,26.0,25.83,25.97,974400.0,25.97,26.0,25.83,25.97,974400.0
2013-02-08 10:40:00,25.95,25.95,25.79,25.86,919100.0,25.95,25.95,25.79,25.86,919100.0
2013-02-08 10:50:00,25.85,25.86,25.73,25.84,1046500.0,25.85,25.86,25.73,25.84,1046500.0
2013-02-08 11:00:00,25.85,26.0,25.82,25.92,977900.0,25.85,26.0,25.82,25.92,977900.0
2013-02-08 11:10:00,25.92,25.96,25.88,25.93,857500.0,25.92,25.96,25.88,25.93,857500.0
2013-02-08 11:20:00,25.93,26.07,25.91,26.03,842100.0,25.93,26.07,25.91,26.03,842100.0
2013-02-08 11:30:00,26.03,26.09,25.95,25.95,646800.0,26.03,26.09,25.95,25.95,646800.0
2013-02-08 11:40:00,25.95,26.02,25.93,26.0,704200.0,25.95,26.02,25.93,26.0,704200.0
2013-02-08 11:50:00,26.0,26.04,25.94,25.97,715400.0,26.0,26.04,25.94,25.97,715400.0
2013-02-08 12:00:00,25.95,25.98,25.94,25.98,279300.0,25.95,25.98,25.94,25.98,279300.0
2013-02-08 12:10:00,25.98,26.09,25.98,26.02,386400.0,25.98,26.09,25.98,26.02,386400.0
2013-02-08 12:20:00,26.04,26.14,26.02,26.11,533400.0,26.04,26.14,26.02,26.11,533400.0
2013-02-08 12:30:00,26.11,26.13,26.04,26.05,252700.0,26.11,26.13,26.04,26.05,252700.0
2013-02-08 12:40:00,26.04,26.05,26.02,26.02,203700.0,26.04,26.05,26.02,26.02,203700.0
2013-02-08 12:50:00,26.02,26.04,25.97,25.98,271600.0,26.02,26.04,25.97,25.98,271600.0
2013-02-08 13:00:00,26.0,26.0,25.96,25.99,133000.0,26.0,26.0,25.96,25.99,133000.0
2013-02-08 13:10:00,25.99,26.01,25.97,26.0,255500.0,25.99,26.01,25.97,26.0,255500.0
2013-02-08 13:20:00,26.0,26.02,25.98,25.98,299600.0,26.0,26.02,25.98,25.98,299600.0
2013-02-08 13:30:00,25.98,26.0,25.97,25.98,161700.0,25.98,26.0,25.97,25.98,161700.0
2013-02-08 13:40:00,25.99,26.02,25.98,26.0,161000.0,25.99,26.02,25.98,26.0,161000.0
2013-02-08 13:50:00,26.0,26.01,25.95,25.95,259700.0,26.0,26.01,25.95,25.95,259700.0
2013-02-08 14:00:00,25.96,25.99,25.95,25.99,149800.0,25.96,25.99,25.95,25.99,149800.0
2013-02-08 14:10:00,25.98,26.01,25.98,26.01,166600.0,25.98,26.01,25.98,26.01,166600.0
2013-02-08 14:20:00,26.01,26.01,25.99,26.0,298900.0,26.01,26.01,25.99,26.0,298900.0
2013-02-08 14:30:00,26.01,26.01,25.98,25.99,208600.0,26.01,26.01,25.98,25.99,208600.0
2013-02-08 14:40:00,25.99,26.0,25.94,25.94,256200.0,25.99,26.0,25.94,25.94,256200.0
2013-02-08 14:50:00,25.94,25.96,25.81,25.82,606200.0,25.94,25.96,25.81,25.82,606200.0
2013-02-08 15:00:00,25.82,25.94,25.82,25.91,471800.0,25.82,25.94,25.82,25.91,471800.0
2013-02-08 15:10:00,25.9,25.92,25.87,25.91,323400.0,25.9,25.92,25.87,25.91,323400.0
2013-02-08 15:20:00,25.91,25.94,25.84,25.86,494200.0,25.91,25.94,25.84,25.86,494200.0
2013-02-08 15:30:00,25.87,25.89,25.85,25.88,338100.0,25.87,25.89,25.85,25.88,338100.0
2013-02-08 15:40:00,25.87,25.89,25.83,25.85,610400.0,25.87,25.89,25.83,25.85,610400.0
2013-02-08 15:50:00,25.85,25.87,25.82,25.85,1185800.0,25.85,25.87,25.82,25.85,1185800.0
2013-02-11 09:30:00,25.57,25.92,25.5,25.9,2339400.0,25.57,25.92,25.5,25.9,2339400.0
2013-02-11 09:40:00,25.88,26.01,25.73,25.78,1929200.0,25.88,26.01,25.73,25.78,1929200.0
2013-02-11 09:50:00,25.78,25.78,25.53,25.68,1565200.0,25.78,25.78,25.53,25.68,1565200.0
2013-02-11 10:00:00,25.69,25.77,25.66,25.69,861700.0,25.69,25.77,25.66,25.69,861700.0
2013-02-11 10:10:00,25.69,25.73,25.44,25.52,1398600.0,25.69,25.73,25.44,25.52,1398600.0
2013-02-11 10:20:00,25.5,25.55,25.4,25.43,1345400.0,25.5,25.55,25.4,25.43,1345400.0
2013-02-11 10:30:00,25.43,25.46,25.32,25.4,1323700.0,25.43,25.46,25.32,25.4,1323700.0
2013-02-11 10:40:00,25.39,25.56,25.39,25.5,1019900.0,25.39,25.56,25.39,25.5,1019900.0
2013-02-11 10:50:00,25.5,25.55,25.41,25.43,788200.0,25.5,25.55,25.41,25.43,788200.0
2013-02-11 11:00:00,25.43,25.49,25.36,25.36,744100.0,25.43,25.49,25.36,25.36,744100.0
2013-02-11 11:10:00,25.36,25.43,25.34,25.36,784700.0,25.36,25.43,25.34,25.36,784700.0
2013-02-11 11:20:00,25.36,25.47,25.33,25.42,650300.0,25.36,25.47,25.33,25.42,650300.0
2013-02-11 11:30:00,25.43,25.45,25.38,25.42,466900.0,25.43,25.45,25.38,25.42,466900.0
2013-02-11 11:40:00,25.43,25.48,25.42,25.46,346500.0,25.43,25.48,25.42,25.46,346500.0
2013-02-11 11:50:00,25.47,25.47,25.41,25.42,321300.0,25.47,25.47,25.41,25.42,321300.0
2013-02-11 12:00:00,25.43,25.44,25.38,25.4,271600.0,25.43,25.44,25.38,25.4,271600.0
2013-02-11 12:10:00,25.4,25.42,25.29,25.37,469700.0,25.4,25.42,25.29,25.37,469700.0
2013-02-11 12:20:00,25.37,25.4,25.23,25.24,567000.0,25.37,25.4,25.23,25.24,567000.0
2013-02-11 12:30:00,25.24,25.26,25.17,25.21,637000.0,25.24,25.26,25.17,25.21,637000.0
2013-02-11 12:40:00,25.21,25.22,25.06,25.09,787500.0,25.21,25.22,25.06,25.09,787500.0
2013-02-11 12:50:00,25.08,25.19,24.97,25.15,1193500.0,25.08,25.19,24.97,25.15,1193500.0
2013-02-11 13:00:00,25.17,25.22,25.15,25.2,374500.0,25.17,25.22,25.15,25.2,374500.0
2013-02-11 13:10:00,25.2,25.23,25.13,25.16,337400.0,25.2,25.23,25.13,25.16,337400.0
2013-02-11 13:20:00,25.16,25.23,25.1,25.12,281400.0,25.16,25.23,25.1,25.12,281400.0
2013-02-11 13:30:00,25.12,25.12,25.05,25.08,212100.0,25.12,25.12,25.05,25.08,212100.0
2013-02-11 13:40:00,25.09,25.24,25.07,25.18,387100.0,25.09,25.24,25.07,25.18,387100.0
2013-02-11 13:50:00,25.18,25.27,25.13,25.23,506100.0,25.18,25.27,25.13,25.23,506100.0
2013-02-11 14:00:00,25.25,25.25,25.13,25.19,352100.0,25.25,25.25,25.13,25.19,352100.0
2013-02-11 14:10:00,25.2,25.31,25.2,25.22,339500.0,25.2,25.31,25.2,25.22,339500.0
2013-02-11 14:20:00,25.22,25.34,25.22,25.31,346500.0,25.22,25.34,25.22,25.31,346500.0
2013-02-11 14:30:00,25.3,25.34,25.27,25.27,343000.0,25.3,25.34,25.27,25.27,343000.0
2013-02-11 14:40:00,25.28,25.34,25.28,25.34,162400.0,25.28,25.34,25.28,25.34,162400.0
2013-02-11 14:50:00,25.34,25.37,25.25,25.25,406000.0,25.34,25.37,25.25,25.25,406000.0
2013-02-11 15:00:00,25.26,25.37,25.25,25.31,376600.0,25.26,25.37,25.25,25.31,376600.0
2013-02-11 15:10:00,25.31,25.36,25.26,25.29,361900.0,25.31,25.36,25.26,25.29,361900.0
2013-02-11 15:20:00,25.29,25.43,25.28,25.37,683900.0,25.29,25.43,25.28,25.37,683900.0
2013-02-11 15:30:00,25.37,25.46,25.3,25.4,764400.0,25.37,25.46,25.3,25.4,764400.0
2013-02-11 15:40:00,25.41,25.45,25.3,25.34,767900.0,25.41,25.45,25.3,25.34,767900.0
2013-02-11 15:50:00,25.36,25.43,25.35,25.4,1085000.0,25.36,25.43,25.35,25.4,1085000.0
2013-02-12 09:30:00,25.81,26.22,25.79,26.05,4305000.0,25.81,26.22,25.79,26.05,4305000.0
2013-02-12 09:40:00,26.06,26.19,25.86,25.93,2032100.0,26.06,26.19,25.86,25.93,2032100.0
2013-02-12 09:50:00,25.92,26.06,25.88,25.95,1134000.0,25.92,26.06,25.88,25.95,1134000.0
2013-02-12 10:00:00,25.93,26.07,25.75,25.78,1470000.0,25.93,26.07,25.75,25.78,1470000.0
2013-02-12 10:10:00,25.76,25.86,25.65,25.8,1281700.0,25.76,25.86,25.65,25.8,1281700.0
2013-02-12 10:20:00,25.81,25.92,25.76,25.82,492100.0,25.81,25.92,25.76,25.82,492100.0
2013-02-12 10:30:00,25.8,25.89,25.69,25.69,711900.0,25.8,25.89,25.69,25.69,711900.0
2013-02-12 10:40:00,25.7,25.78,25.66,25.73,692300.0,25.7,25.78,25.66,25.73,692300.0
2013-02-12 10:50:00,25.71,25.72,25.53,25.62,978600.0,25.71,25.72,25.53,25.62,978600.0
2013-02-12 11:00:00,25.63,25.79,25.63,25.73,494900.0,25.63,25.79,25.63,25.73,494900.0
2013-02-12 11:10:00,25.74,25.77,25.64,25.74,523600.0,25.74,25.77,25.64,25.74,523600.0
2013-02-12 11:20:00,25.72,25.77,25.67,25.75,448700.0,25.72,25.77,25.67,25.75,448700.0
2013-02-12 11:30:00,25.77,25.88,25.75,25.84,527800.0,25.77,25.88,25.75,25.84,527800.0
2013-02-12 11:40:00,25.85,25.86,25.72,25.72,276500.0,25.85,25.86,25.72,25.72,276500.0
2013-02-12 11:50:00,25.73,25.81,25.71,25.78,431900.0,25.73,25.81,25.71,25.78,431900.0
2013-02-12 12:00:00,25.79,25.83,25.72,25.78,477400.0,25.79,25.83,25.72,25.78,477400.0
2013-02-12 12:10:00,25.77,25.77,25.5,25.53,1059100.0,25.77,25.77,25.5,25.53,1059100.0
2013-02-12 12:20:00,25.51,25.53,25.32,25.45,1532300.0,25.51,25.53,25.32,25.45,1532300.0
2013-02-12 12:30:00,25.45,25.45,25.29,25.3,501200.0,25.45,25.45,25.29,25.3,501200.0
2013-02-12 12:40:00,25.3,25.37,25.2,25.35,954100.0,25.3,25.37,25.2,25.35,954100.0
2013-02-12 12:50:00,25.35,25.51,25.32,25.49,690200.0,25.35,25.51,25.32,25.49,690200.0
2013-02-12 13:00:00,25.47,25.5,25.24,25.28,989100.0,25.47,25.5,25.24,25.28,989100.0
2013-02-12 13:10:00,25.29,25.44,25.1,25.18,1248800.0,25.29,25.44,25.1,25.18,1248800.0
2013-02-12 13:20:00,25.19,25.25,25.12,25.21,856100.0,25.19,25.25,25.12,25.21,856100.0
2013-02-12 13:30:00,25.21,25.35,25.2,25.26,648200.0,25.21,25.35,25.2,25.26,648200.0
2013-02-12 13:40:00,25.26,25.28,25.16,25.28,471800.0,25.26,25.28,25.16,25.28,471800.0
2013-02-12 13:50:00,25.28,25.31,25.19,25.19,387800.0,25.28,25.31,25.19,25.19,387800.0
2013-02-12 14:00:00,25.19,25.29,25.19,25.27,226100.0,25.19,25.29,25.19,25.27,226100.0
2013-02-12 14:10:00,25.26,25.26,25.17,25.18,338100.0,25.26,25.26,25.17,25.18,338100.0
2013-02-12 14:20:00,25.17,25.25,25.17,25.24,441000.0,25.17,25.25,25.17,25.24,441000.0
2013-02-12 14:30:00,25.24,25.36,25.24,25.34,422800.0,25.24,25.36,25.24,25.34,422800.0
2013-02-12 14:40:00,25.33,25.36,25.31,25.35,312900.0,25.33,25.36,25.31,25.35,312900.0
2013-02-12 14:50:00,25.35,25.42,25.34,25.36,335300.0,25.35,25.42,25.34,25.36,335300.0
2013-02-12 15:00:00,25.35,25.4,25.32,25.4,290500.0,25.35,25.4,25.32,25.4,290500.0
2013-02-12 15:10:00,25.4,25.41,25.32,25.35,375900.0,25.4,25.41,25.32,25.35,375900.0
2013-02-12 15:20:00,25.35,25.41,25.33,25.41,483000.0,25.35,25.41,25.33,25.41,483000.0
2013-02-12 15:30:00,25.41,25.51,25.4,25.46,737800.0,25.41,25.51,25.4,25.46,737800.0
2013-02-12 15:40:00,25.47,25.47,25.21,25.26,1151500.0,25.47,25.47,25.21,25.26,1151500.0
2013-02-12 15:50:00,25.27,25.43,25.26,25.43,1265600.0,25.27,25.43,25.26,25.43,1265600.0
2013-02-13 09:30:00,25.84,26.17,25.67,26.08,3553900.0,25.84,26.17,25.67,26.08,3553900.0
2013-02-13 09:40:00,26.06,26.16,25.95,26.12,1561700.0,26.06,26.16,25.95,26.12,1561700.0
2013-02-13 09:50:00,26.12,26.12,25.91,25.97,1255800.0,26.12,26.12,25.91,25.97,1255800.0
2013-02-13 10:00:00,25.97,26.24,25.95,26.22,2277100.0,25.97,26.24,25.95,26.22,2277100.0
2013-02-13 10:10:00,26.22,26.37,26.18,26.32,2539600.0,26.22,26.37,26.18,26.32,2539600.0
2013-02-13 10:20:00,26.34,26.35,26.23,26.27,947100.0,26.34,26.35,26.23,26.27,947100.0
2013-02-13 10:30:00,26.27,26.3,26.1,26.21,1447600.0,26.27,26.3,26.1,26.21,1447600.0
2013-02-13 10:40:00,26.2,26.26,26.18,26.21,786100.0,26.2,26.26,26.18,26.21,786100.0
2013-02-13 10:50:00,26.19,26.21,26.06,26.15,534800.0,26.19,26.21,26.06,26.15,534800.0
2013-02-13 11:00:00,26.15,26.21,26.08,26.18,505400.0,26.15,26.21,26.08,26.18,505400.0
2013-02-13 11:10:00,26.19,26.21,26.09,26.12,497700.0,26.19,26.21,26.09,26.12,497700.0
2013-02-13 11:20:00,26.13,26.27,26.13,26.27,720300.0,26.13,26.27,26.13,26.27,720300.0
2013-02-13 11:30:00,26.27,26.34,26.2,26.2,1162700.0,26.27,26.34,26.2,26.2,1162700.0
2013-02-13 11:40:00,26.2,26.33,26.18,26.28,698600.0,26.2,26.33,26.18,26.28,698600.0
2013-02-13 11:50:00,26.26,26.32,26.16,26.26,553000.0,26.26,26.32,26.16,26.26,553000.0
2013-02-13 12:00:00,26.26,26.3,26.16,26.27,382200.0,26.26,26.3,26.16,26.27,382200.0
2013-02-13 12:10:00,26.28,26.28,26.22,26.23,259700.0,26.28,26.28,26.22,26.23,259700.0
2013-02-13 12:20:00,26.23,26.27,26.11,26.17,574700.0,26.23,26.27,26.11,26.17,574700.0
2013-02-13 12:30:00,26.17,26.19,26.04,26.11,652400.0,26.17,26.19,26.04,26.11,652400.0
2013-02-13 12:40:00,26.13,26.21,26.12,26.18,369600.0,26.13,26.21,26.12,26.18,369600.0
2013-02-13 12:50:00,26.18,26.28,26.13,26.24,809900.0,26.18,26.28,26.13,26.24,809900.0
2013-02-13 13:00:00,26.24,26.31,26.13,26.26,1002400.0,26.24,26.31,26.13,26.26,1002400.0
2013-02-13 13:10:00,26.26,26.34,26.22,26.25,652400.0,26.26,26.34,26.22,26.25,652400.0
2013-02-13 13:20:00,26.25,26.29,26.23,26.29,172900.0,26.25,26.29,26.23,26.29,172900.0
2013-02-13 13:30:00,26.29,26.56,26.28,26.52,2440200.0,26.29,26.56,26.28,26.52,2440200.0
2013-02-13 13:40:00,26.52,26.6,26.44,26.51,1344700.0,26.52,26.6,26.44,26.51,1344700.0
2013-02-13 13:50:00,26.51,26.54,26.46,26.52,658700.0,26.51,26.54,26.46,26.52,658700.0
2013-02-13 14:00:00,26.52,26.56,26.46,26.51,441000.0,26.52,26.56,26.46,26.51,441000.0
2013-02-13 14:10:00,26.5,26.5,26.38,26.41,750400.0,26.5,26.5,26.38,26.41,750400.0
2013-02-13 14:20:00,26.4,26.43,26.33,26.4,560000.0,26.4,26.43,26.33,26.4,560000.0
2013-02-13 14:30:00,26.4,26.41,26.33,26.37,412300.0,26.4,26.41,26.33,26.37,412300.0
2013-02-13 14:40:00,26.37,26.46,26.32,26.43,557900.0,26.37,26.46,26.32,26.43,557900.0
2013-02-13 14:50:00,26.44,26.48,26.4,26.47,530600.0,26.44,26.48,26.4,26.47,530600.0
2013-02-13 15:00:00,26.46,26.51,26.45,26.49,718900.0,26.46,26.51,26.45,26.49,718900.0
2013-02-13 15:10:00,26.49,26.55,26.41,26.5,1052100.0,26.49,26.55,26.41,26.5,1052100.0
2013-02-13 15:20:00,26.51,26.54,26.47,26.5,743400.0,26.51,26.54,26.47,26.5,743400.0
2013-02-13 15:30:00,26.5,26.6,26.49,26.57,1215900.0,26.5,26.6,26.49,26.57,1215900.0
2013-02-13 15:40:00,26.56,26.61,26.51,26.52,1305500.0,26.56,26.61,26.51,26.52,1305500.0
2013-02-13 15:50:00,26.51,26.63,26.51,26.6,2116800.0,26.51,26.63,26.51,26.6,2116800.0
2013-02-14 09:30:00,26.76,26.84,26.43,26.48,2541700.0,26.76,26.84,26.43,26.48,2541700.0
2013-02-14 09:40:00,26.47,26.67,26.45,26.51,1397900.0,26.47,26.67,26.45,26.51,1397900.0
2013-02-14 09:50:00,26.5,26.62,26.38,26.49,1460900.0,26.5,26.62,26.38,26.49,1460900.0
2013-02-14 10:00:00,26.48,26.67,26.46,26.66,863800.0,26.48,26.67,26.46,26.66,863800.0
2013-02-14 10:10:00,26.66,26.78,26.61,26.67,1070300.0,26.66,26.78,26.61,26.67,1070300.0
2013-02-14 10:20:00,26.65,26.67,26.54,26.61,745500.0,26.65,26.67,26.54,26.61,745500.0
2013-02-14 10:30:00,26.61,26.67,26.56,26.63,952700.0,26.61,26.67,26.56,26.63,952700.0
2013-02-14 10:40:00,26.65,26.78,26.65,26.78,697200.0,26.65,26.78,26.65,26.78,697200.0
2013-02-14 10:50:00,26.78,26.78,26.65,26.67,698600.0,26.78,26.78,26.65,26.67,698600.0
2013-02-14 11:00:00,26.66,26.82,26.66,26.79,789600.0,26.66,26.82,26.66,26.79,789600.0
2013-02-14 11:10:00,26.78,26.82,26.76,26.79,1137500.0,26.78,26.82,26.76,26.79,1137500.0
2013-02-14 11:20:00,26.8,27.05,26.8,26.99,2395400.0,26.8,27.05,26.8,26.99,2395400.0
2013-02-14 11:30:00,26.99,27.07,26.83,26.85,1427300.0,26.99,27.07,26.83,26.85,1427300.0
2013-02-14 11:40:00,26.86,26.92,26.83,26.9,651000.0,26.86,26.92,26.83,26.9,651000.0
2013-02-14 11:50:00,26.88,26.94,26.88,26.91,309400.0,26.88,26.94,26.88,26.91,309400.0
2013-02-14 12:00:00,26.91,26.92,26.83,26.88,438200.0,26.91,26.92,26.83,26.88,438200.0
2013-02-14 12:10:00,26.89,26.91,26.86,26.89,387100.0,26.89,26.91,26.86,26.89,387100.0
2013-02-14 12:20:00,26.89,26.97,26.89,26.96,303800.0,26.89,26.97,26.89,26.96,303800.0
2013-02-14 12:30:00,26.96,27.03,26.89,26.96,964600.0,26.96,27.03,26.89,26.96,964600.0
2013-02-14 12:40:00,26.96,27.04,26.94,26.98,704200.0,26.96,27.04,26.94,26.98,704200.0
2013-02-14 12:50:00,26.98,27.06,26.97,27.03,342300.0,26.98,27.06,26.97,27.03,342300.0
2013-02-14 13:00:00,27.03,27.12,27.02,27.1,770000.0,27.03,27.12,27.02,27.1,770000.0
2013-02-14 13:10:00,27.11,27.12,26.97,26.99,550900.0,27.11,27.12,26.97,26.99,550900.0
2013-02-14 13:20:00,27.0,27.02,26.95,26.97,262500.0,27.0,27.02,26.95,26.97,262500.0
2013-02-14 13:30:00,26.97,27.01,26.87,26.92,814100.0,26.97,27.01,26.87,26.92,814100.0
2013-02-14 13:40:00,26.91,26.99,26.91,26.94,408800.0,26.91,26.99,26.91,26.94,408800.0
2013-02-14 13:50:00,26.95,26.96,26.88,26.92,287700.0,26.95,26.96,26.88,26.92,287700.0
2013-02-14 14:00:00,26.93,26.98,26.89,26.94,280700.0,26.93,26.98,26.89,26.94,280700.0
2013-02-14 14:10:00,26.94,26.94,26.73,26.73,1076600.0,26.94,26.94,26.73,26.73,1076600.0
2013-02-14 14:20:00,26.75,26.84,26.74,26.79,450800.0,26.75,26.84,26.74,26.79,450800.0
2013-02-14 14:30:00,26.79,26.88,26.78,26.85,347200.0,26.79,26.88,26.78,26.85,347200.0
2013-02-14 14:40:00,26.85,26.91,26.81,26.88,331800.0,26.85,26.91,26.81,26.88,331800.0
2013-02-14 14:50:00,26.86,26.87,26.8,26.83,208600.0,26.86,26.87,26.8,26.83,208600.0
2013-02-14 15:00:00,26.83,26.84,26.76,26.77,297500.0,26.83,26.84,26.76,26.77,297500.0
2013-02-14 15:10:00,26.77,26.85,26.75,26.76,391300.0,26.77,26.85,26.75,26.76,391300.0
2013-02-14 15:20:00,26.76,26.81,26.73,26.78,333200.0,26.76,26.81,26.73,26.78,333200.0
2013-02-14 15:30:00,26.78,26.84,26.77,26.84,421400.0,26.78,26.84,26.77,26.84,421400.0
2013-02-14 15:40:00,26.84,26.84,26.74,26.77,583100.0,26.84,26.84,26.74,26.77,583100.0
2013-02-14 15:50:00,26.77,26.82,26.75,26.77,1463700.0,26.77,26.82,26.75,26.77,1463700.0
2013-02-15 09:30:00,26.94,26.94,26.61,26.77,1784300.0,26.94,26.94,26.61,26.77,1784300.0
2013-02-15 09:40:00,26.78,26.78,26.64,26.71,489300.0,26.78,26.78,26.64,26.71,489300.0
2013-02-15 09:50:00,26.71,26.99,26.69,26.94,1460200.0,26.71,26.99,26.69,26.94,1460200.0
2013-02-15 10:00:00,26.94,27.06,26.89,26.94,1442700.0,26.94,27.06,26.89,26.94,1442700.0
2013-02-15 10:10:00,26.94,27.06,26.92,27.04,590100.0,26.94,27.06,26.92,27.04,590100.0
2013-02-15 10:20:00,27.04,27.04,26.93,26.93,819700.0,27.04,27.04,26.93,26.93,819700.0
2013-02-15 10:30:00,26.93,27.0,26.89,26.92,522900.0,26.93,27.0,26.89,26.92,522900.0
2013-02-15 10:40:00,26.9,26.96,26.84,26.93,476000.0,26.9,26.96,26.84,26.93,476000.0
2013-02-15 10:50:00,26.95,27.01,26.9,26.96,644000.0,26.95,27.01,26.9,26.96,644000.0
2013-02-15 11:00:00,26.95,27.0,26.91,26.99,275800.0,26.95,27.0,26.91,26.99,275800.0
2013-02-15 11:10:00,26.99,27.04,26.97,27.01,568400.0,26.99,27.04,26.97,27.01,568400.0
2013-02-15 11:20:00,27.0,27.1,26.96,27.02,826000.0,27.0,27.1,26.96,27.02,826000.0
2013-02-15 11:30:00,27.02,27.02,26.96,26.96,376600.0,27.02,27.02,26.96,26.96,376600.0
2013-02-15 11:40:00,26.97,26.97,26.88,26.93,380800.0,26.97,26.97,26.88,26.93,380800.0
2013-02-15 11:50:00,26.95,27.06,26.93,27.04,665000.0,26.95,27.06,26.93,27.04,665000.0
2013-02-15 12:00:00,27.05,27.07,27.0,27.02,356300.0,27.05,27.07,27.0,27.02,356300.0
2013-02-15 12:10:00,27.02,27.03,26.92,26.95,372400.0,27.02,27.03,26.92,26.95,372400.0
2013-02-15 12:20:00,26.96,26.98,26.94,26.98,229600.0,26.96,26.98,26.94,26.98,229600.0
2013-02-15 12:30:00,26.97,26.97,26.93,26.95,415800.0,26.97,26.97,26.93,26.95,415800.0
2013-02-15 12:40:00,26.96,27.01,26.96,27.0,250600.0,26.96,27.01,26.96,27.0,250600.0
2013-02-15 12:50:00,26.99,27.0,26.97,26.99,275100.0,26.99,27.0,26.97,26.99,275100.0
2013-02-15 13:00:00,26.98,27.04,26.98,27.02,409500.0,26.98,27.04,26.98,27.02,409500.0
2013-02-15 13:10:00,27.01,27.02,26.99,27.01,316400.0,27.01,27.02,26.99,27.01,316400.0
2013-02-15 13:20:00,27.0,27.01,26.98,27.0,131600.0,27.0,27.01,26.98,27.0,131600.0
2013-02-15 13:30:00,27.0,27.14,26.99,27.09,1059800.0,27.0,27.14,26.99,27.09,1059800.0
2013-02-15 13:40:00,27.09,27.09,27.05,27.08,273700.0,27.09,27.09,27.05,27.08,273700.0
2013-02-15 13:50:00,27.08,27.13,27.07,27.13,455000.0,27.08,27.13,27.07,27.13,455000.0
2013-02-15 14:00:00,27.12,27.14,27.03,27.05,660100.0,27.12,27.14,27.03,27.05,660100.0
2013-02-15 14:10:00,27.06,27.06,26.92,26.93,712600.0,27.06,27.06,26.92,26.93,712600.0
2013-02-15 14:20:00,26.92,26.95,26.71,26.76,1602300.0,26.92,26.95,26.71,26.76,1602300.0
2013-02-15 14:30:00,26.78,26.93,26.77,26.93,757400.0,26.78,26.93,26.77,26.93,757400.0
2013-02-15 14:40:00,26.91,26.92,26.82,26.82,317100.0,26.91,26.92,26.82,26.82,317100.0
2013-02-15 14:50:00,26.84,26.87,26.8,26.85,275100.0,26.84,26.87,26.8,26.85,275100.0
2013-02-15 15:00:00,26.84,26.89,26.8,26.81,263200.0,26.84,26.89,26.8,26.81,263200.0
2013-02-15 15:10:00,26.82,26.89,26.8,26.88,395500.0,26.82,26.89,26.8,26.88,395500.0
2013-02-15 15:20:00,26.88,26.98,26.88,26.93,517300.0,26.88,26.98,26.88,26.93,517300.0
2013-02-15 15:30:00,26.93,27.06,26.93,27.01,865200.0,26.93,27.06,26.93,27.01,865200.0
2013-02-15 15:40:00,27.0,27.06,26.99,27.04,794500.0,27.0,27.06,26.99,27.04,794500.0
2013-02-15 15:50:00,27.05,27.12,27.03,27.08,2171400.0,27.05,27.12,27.03,27.08,2171400.0
2013-02-19 09:30:00,27.32,27.4,27.16,27.29,2023000.0,27.32,27.4,27.16,27.29,2023000.0
2013-02-19 09:40:00,27.29,27.56,27.24,27.53,1981700.0,27.29,27.56,27.24,27.53,1981700.0
2013-02-19 09:50:00,27.53,27.56,27.36,27.36,1164100.0,27.53,27.56,27.36,27.36,1164100.0
2013-02-19 10:00:00,27.4,27.5,27.34,27.49,1125600.0,27.4,27.5,27.34,27.49,1125600.0
2013-02-19 10:10:00,27.49,27.73,27.47,27.73,2369500.0,27.49,27.73,27.47,27.73,2369500.0
2013-02-19 10:20:00,27.73,27.76,27.59,27.65,1325100.0,27.73,27.76,27.59,27.65,1325100.0
2013-02-19 10:30:00,27.67,27.71,27.62,27.63,637000.0,27.67,27.71,27.62,27.63,637000.0
2013-02-19 10:40:00,27.63,27.66,27.58,27.63,521500.0,27.63,27.66,27.58,27.63,521500.0
2013-02-19 10:50:00,27.63,27.67,27.57,27.59,682500.0,27.63,27.67,27.57,27.59,682500.0
2013-02-19 11:00:00,27.6,27.63,27.55,27.62,580300.0,27.6,27.63,27.55,27.62,580300.0
2013-02-19 11:10:00,27.62,27.62,27.54,27.57,415100.0,27.62,27.62,27.54,27.57,415100.0
2013-02-19 11:20:00,27.57,27.74,27.55,27.7,915600.0,27.57,27.74,27.55,27.7,915600.0
2013-02-19 11:30:00,27.72,27.77,27.7,27.73,991200.0,27.72,27.77,27.7,27.73,991200.0
2013-02-19 11:40:00,27.73,27.76,27.69,27.73,730800.0,27.73,27.76,27.69,27.73,730800.0
2013-02-19 11:50:00,27.74,27.75,27.64,27.75,578200.0,27.74,27.75,27.64,27.75,578200.0
2013-02-19 12:00:00,27.75,27.75,27.68,27.7,464800.0,27.75,27.75,27.68,27.7,464800.0
2013-02-19 12:10:00,27.69,27.7,27.64,27.69,291900.0,27.69,27.7,27.64,27.69,291900.0
2013-02-19 12:20:00,27.69,27.72,27.66,27.68,193900.0,27.69,27.72,27.66,27.68,193900.0
2013-02-19 12:30:00,27.68,27.7,27.63,27.66,237300.0,27.68,27.7,27.63,27.66,237300.0
2013-02-19 12:40:00,27.66,27.71,27.64,27.68,247100.0,27.66,27.71,27.64,27.68,247100.0
2013-02-19 12:50:00,27.69,27.7,27.65,27.66,667800.0,27.69,27.7,27.65,27.66,667800.0
2013-02-19 13:00:00,27.66,27.7,27.65,27.7,387100.0,27.66,27.7,27.65,27.7,387100.0
2013-02-19 13:10:00,27.7,27.75,27.69,27.72,580300.0,27.7,27.75,27.69,27.72,580300.0
2013-02-19 13:20:00,27.72,27.79,27.72,27.75,644700.0,27.72,27.79,27.72,27.75,644700.0
2013-02-19 13:30:00,27.75,27.75,27.71,27.72,261100.0,27.75,27.75,27.71,27.72,261100.0
2013-02-19 13:40:00,27.72,27.77,27.71,27.77,187600.0,27.72,27.77,27.71,27.77,187600.0
2013-02-19 13:50:00,27.75,27.86,27.75,27.81,794500.0,27.75,27.86,27.75,27.81,794500.0
2013-02-19 14:00:00,27.82,27.86,27.8,27.85,761600.0,27.82,27.86,27.8,27.85,761600.0
2013-02-19 14:10:00,27.85,27.91,27.83,27.9,578200.0,27.85,27.91,27.83,27.9,578200.0
2013-02-19 14:20:00,27.9,28.06,27.89,28.02,949900.0,27.9,28.06,27.89,28.02,949900.0
2013-02-19 14:30:00,28.04,28.14,28.02,28.05,1400000.0,28.04,28.14,28.02,28.05,1400000.0
2013-02-19 14:40:00,28.04,28.1,28.0,28.0,687400.0,28.04,28.1,28.0,28.0,687400.0
2013-02-19 14:50:00,28.02,28.06,27.95,28.06,760200.0,28.02,28.06,27.95,28.06,760200.0
2013-02-19 15:00:00,28.06,28.17,28.05,28.12,1074500.0,28.06,28.17,28.05,28.12,1074500.0
2013-02-19 15:10:00,28.12,28.14,28.04,28.06,658700.0,28.12,28.14,28.04,28.06,658700.0
2013-02-19 15:20:00,28.07,28.08,27.99,28.0,746900.0,28.07,28.08,27.99,28.0,746900.0
2013-02-19 15:30:00,28.0,28.09,27.99,28.04,612500.0,28.0,28.09,27.99,28.04,612500.0
2013-02-19 15:40:00,28.04,28.11,28.02,28.09,1104600.0,28.04,28.11,28.02,28.09,1104600.0
2013-02-19 15:50:00,28.09,28.11,28.06,28.06,1785000.0,28.09,28.11,28.06,28.06,1785000.0
2013-02-20 09:30:00,28.21,28.23,27.82,27.83,2037000.0,28.21,28.23,27.82,27.83,2037000.0
2013-02-20 09:40:00,27.85,28.03,27.82,28.02,1364300.0,27.85,28.03,27.82,28.02,1364300.0
2013-02-20 09:50:00,28.02,28.09,27.83,27.93,1103200.0,28.02,28.09,27.83,27.93,1103200.0
2013-02-20 10:00:00,27.93,28.18,27.93,28.08,1234100.0,27.93,28.18,27.93,28.08,1234100.0
2013-02-20 10:10:00,28.07,28.14,27.97,27.99,1570100.0,28.07,28.14,27.97,27.99,1570100.0
2013-02-20 10:20:00,27.99,28.05,27.9,27.99,1131900.0,27.99,28.05,27.9,27.99,1131900.0
2013-02-20 10:30:00,27.99,28.0,27.76,27.84,1225000.0,27.99,28.0,27.76,27.84,1225000.0
2013-02-20 10:40:00,27.82,27.83,27.69,27.7,714700.0,27.82,27.83,27.69,27.7,714700.0
2013-02-20 10:50:00,27.7,27.76,27.59,27.61,1229200.0,27.7,27.76,27.59,27.61,1229200.0
2013-02-20 11:00:00,27.61,27.63,27.47,27.62,994700.0,27.61,27.63,27.47,27.62,994700.0
2013-02-20 11:10:00,27.59,27.64,27.48,27.5,1164100.0,27.59,27.64,27.48,27.5,1164100.0
2013-02-20 11:20:00,27.5,27.56,27.48,27.5,686700.0,27.5,27.56,27.48,27.5,686700.0
2013-02-20 11:30:00,27.5,27.52,27.08,27.2,2153900.0,27.5,27.52,27.08,27.2,2153900.0
2013-02-20 11:40:00,27.2,27.31,27.13,27.27,1059100.0,27.2,27.31,27.13,27.27,1059100.0
2013-02-20 11:50:00,27.25,27.37,27.17,27.35,611100.0,27.25,27.37,27.17,27.35,611100.0
2013-02-20 12:00:00,27.35,27.42,27.29,27.39,631400.0,27.35,27.42,27.29,27.39,631400.0
2013-02-20 12:10:00,27.39,27.54,27.38,27.53,735000.0,27.39,27.54,27.38,27.53,735000.0
2013-02-20 12:20:00,27.53,27.63,27.5,27.6,914900.0,27.53,27.63,27.5,27.6,914900.0
2013-02-20 12:30:00,27.6,27.6,27.48,27.51,760200.0,27.6,27.6,27.48,27.51,760200.0
2013-02-20 12:40:00,27.51,27.56,27.45,27.51,288400.0,27.51,27.56,27.45,27.51,288400.0
2013-02-20 12:50:00,27.52,27.55,27.47,27.52,187600.0,27.52,27.55,27.47,27.52,187600.0
2013-02-20 13:00:00,27.52,27.53,27.36,27.37,490000.0,27.52,27.53,27.36,27.37,490000.0
2013-02-20 13:10:00,27.36,27.42,27.32,27.38,407400.0,27.36,27.42,27.32,27.38,407400.0
2013-02-20 13:20:00,27.38,27.46,27.38,27.4,298200.0,27.38,27.46,27.38,27.4,298200.0
2013-02-20 13:30:00,27.4,27.41,27.35,27.36,275800.0,27.4,27.41,27.35,27.36,275800.0
2013-02-20 13:40:00,27.37,27.44,27.31,27.31,482300.0,27.37,27.44,27.31,27.31,482300.0
2013-02-20 13:50:00,27.31,27.31,27.24,27.28,444500.0,27.31,27.31,27.24,27.28,444500.0
2013-02-20 14:00:00,27.27,27.43,27.23,27.4,618800.0,27.27,27.43,27.23,27.4,618800.0
2013-02-20 14:10:00,27.41,27.44,27.29,27.32,338100.0,27.41,27.44,27.29,27.32,338100.0
2013-02-20 14:20:00,27.32,27.34,27.22,27.26,363300.0,27.32,27.34,27.22,27.26,363300.0
2013-02-20 14:30:00,27.25,27.31,27.21,27.29,291900.0,27.25,27.31,27.21,27.29,291900.0
2013-02-20 14:40:00,27.28,27.28,27.11,27.12,525000.0,27.28,27.28,27.11,27.12,525000.0
2013-02-20 14:50:00,27.11,27.13,27.0,27.08,952000.0,27.11,27.13,27.0,27.08,952000.0
2013-02-20 15:00:00,27.07,27.07,26.94,27.0,877100.0,27.07,27.07,26.94,27.0,877100.0
2013-02-20 15:10:00,27.0,27.04,26.89,26.89,674800.0,27.0,27.04,26.89,26.89,674800.0
2013-02-20 15:20:00,26.89,26.92,26.74,26.79,921900.0,26.89,26.92,26.74,26.79,921900.0
2013-02-20 15:30:00,26.79,26.85,26.69,26.76,1155700.0,26.79,26.85,26.69,26.76,1155700.0
2013-02-20 15:40:00,26.76,26.78,26.64,26.69,849100.0,26.76,26.78,26.64,26.69,849100.0
2013-02-20 15:50:00,26.7,26.75,26.68,26.73,1299900.0,26.7,26.75,26.68,26.73,1299900.0
2013-02-21 09:30:00,26.57,27.0,26.47,27.0,2292500.0,26.57,27.0,26.47,27.0,2292500.0
2013-02-21 09:40:00,26.98,27.2,26.89,26.91,2172800.0,26.98,27.2,26.89,26.91,2172800.0
2013-02-21 09:50:00,26.9,26.99,26.8,26.99,1361500.0,26.9,26.99,26.8,26.99,1361500.0
2013-02-21 10:00:00,26.97,27.11,26.88,27.08,1554700.0,26.97,27.11,26.88,27.08,1554700.0
2013-02-21 10:10:00,27.09,27.28,27.01,27.24,1674400.0,27.09,27.28,27.01,27.24,1674400.0
2013-02-21 10:20:00,27.23,27.46,27.21,27.41,1600200.0,27.23,27.46,27.21,27.41,1600200.0
2013-02-21 10:30:00,27.4,27.41,27.25,27.27,889700.0,27.4,27.41,27.25,27.27,889700.0
2013-02-21 10:40:00,27.27,27.35,27.22,27.26,844200.0,27.27,27.35,27.22,27.26,844200.0
2013-02-21 10:50:00,27.25,27.32,27.14,27.32,728000.0,27.25,27.32,27.14,27.32,728000.0
2013-02-21 11:00:00,27.31,27.34,27.14,27.15,553000.0,27.31,27.34,27.14,27.15,553000.0
2013-02-21 11:10:00,27.16,27.21,27.01,27.01,561400.0,27.16,27.21,27.01,27.01,561400.0
2013-02-21 11:20:00,27.01,27.2,27.01,27.09,430500.0,27.01,27.2,27.01,27.09,430500.0
2013-02-21 11:30:00,27.08,27.08,26.86,26.92,849800.0,27.08,27.08,26.86,26.92,849800.0
2013-02-21 11:40:00,26.92,27.0,26.88,26.91,396200.0,26.92,27.0,26.88,26.91,396200.0
2013-02-21 11:50:00,26.89,26.94,26.78,26.89,884100.0,26.89,26.94,26.78,26.89,884100.0
2013-02-21 12:00:00,26.87,26.87,26.64,26.73,814800.0,26.87,26.87,26.64,26.73,814800.0
2013-02-21 12:10:00,26.73,26.73,26.34,26.38,1092700.0,26.73,26.73,26.34,26.38,1092700.0
2013-02-21 12:20:00,26.38,26.45,26.11,26.28,1844500.0,26.38,26.45,26.11,26.28,1844500.0
2013-02-21 12:30:00,26.29,26.41,26.21,26.25,1241100.0,26.29,26.41,26.21,26.25,1241100.0
2013-02-21 12:40:00,26.26,26.4,26.22,26.34,742700.0,26.26,26.4,26.22,26.34,742700.0
2013-02-21 12:50:00,26.36,26.55,26.31,26.51,808500.0,26.36,26.55,26.31,26.51,808500.0
2013-02-21 13:00:00,26.51,26.55,26.44,26.49,595700.0,26.51,26.55,26.44,26.49,595700.0
2013-02-21 13:10:00,26.5,26.5,26.26,26.31,626500.0,26.5,26.5,26.26,26.31,626500.0
2013-02-21 13:20:00,26.31,26.35,26.28,26.35,214200.0,26.31,26.35,26.28,26.35,214200.0
2013-02-21 13:30:00,26.34,26.37,26.3,26.31,187600.0,26.34,26.37,26.3,26.31,187600.0
2013-02-21 13:40:00,26.3,26.31,26.18,26.19,509600.0,26.3,26.31,26.18,26.19,509600.0
2013-02-21 13:50:00,26.19,26.3,26.16,26.3,282800.0,26.19,26.3,26.16,26.3,282800.0
2013-02-21 14:00:00,26.29,26.3,26.07,26.11,753900.0,26.29,26.3,26.07,26.11,753900.0
2013-02-21 14:10:00,26.11,26.19,26.1,26.13,251300.0,26.11,26.19,26.1,26.13,251300.0
2013-02-21 14:20:00,26.12,26.18,26.1,26.17,301700.0,26.12,26.18,26.1,26.17,301700.0
2013-02-21 14:30:00,26.17,26.4,26.17,26.32,967400.0,26.17,26.4,26.17,26.32,967400.0
2013-02-21 14:40:00,26.32,26.41,26.26,26.4,396200.0,26.32,26.41,26.26,26.4,396200.0
2013-02-21 14:50:00,26.4,26.65,26.35,26.63,743400.0,26.4,26.65,26.35,26.63,743400.0
2013-02-21 15:00:00,26.63,26.85,26.52,26.77,1532300.0,26.63,26.85,26.52,26.77,1532300.0
2013-02-21 15:10:00,26.78,26.83,26.61,26.64,1030400.0,26.78,26.83,26.61,26.64,1030400.0
2013-02-21 15:20:00,26.63,26.77,26.61,26.73,597100.0,26.63,26.77,26.61,26.73,597100.0
2013-02-21 15:30:00,26.74,26.83,26.68,26.69,707000.0,26.74,26.83,26.68,26.69,707000.0
2013-02-21 15:40:00,26.69,26.8,26.68,26.77,622300.0,26.69,26.8,26.68,26.77,622300.0
2013-02-21 15:50:00,26.76,26.78,26.67,26.73,1265600.0,26.76,26.78,26.67,26.73,1265600.0
2013-02-22 09:30:00,26.23,26.26,25.9,26.14,4025700.0,26.23,26.26,25.9,26.14,4025700.0
2013-02-22 09:40:00,26.15,26.16,25.62,25.98,4179000.0,26.15,26.16,25.62,25.98,4179000.0
2013-02-22 09:50:00,25.97,25.98,25.6,25.85,3075100.0,25.97,25.98,25.6,25.85,3075100.0
2013-02-22 10:00:00,25.88,25.99,25.76,25.82,1785700.0,25.88,25.99,25.76,25.82,1785700.0
2013-02-22 10:10:00,25.82,25.93,25.75,25.92,1070300.0,25.82,25.93,25.75,25.92,1070300.0
2013-02-22 10:20:00,25.92,25.98,25.89,25.93,764400.0,25.92,25.98,25.89,25.93,764400.0
2013-02-22 10:30:00,25.93,25.98,25.87,25.87,788900.0,25.93,25.98,25.87,25.87,788900.0
2013-02-22 10:40:00,25.88,25.93,25.79,25.88,748300.0,25.88,25.93,25.79,25.88,748300.0
2013-02-22 10:50:00,25.88,25.93,25.81,25.83,518700.0,25.88,25.93,25.81,25.83,518700.0
2013-02-22 11:00:00,25.83,25.92,25.83,25.91,331800.0,25.83,25.92,25.83,25.91,331800.0
2013-02-22 11:10:00,25.92,25.95,25.8,25.89,505400.0,25.92,25.95,25.8,25.89,505400.0
2013-02-22 11:20:00,25.9,26.09,25.9,26.08,1148700.0,25.9,26.09,25.9,26.08,1148700.0
2013-02-22 11:30:00,26.08,26.11,26.0,26.09,713300.0,26.08,26.11,26.0,26.09,713300.0
2013-02-22 11:40:00,26.08,26.1,26.04,26.06,297500.0,26.08,26.1,26.04,26.06,297500.0
2013-02-22 11:50:00,26.07,26.09,26.05,26.07,247800.0,26.07,26.09,26.05,26.07,247800.0
2013-02-22 12:00:00,26.07,26.13,25.89,25.94,722400.0,26.07,26.13,25.89,25.94,722400.0
2013-02-22 12:10:00,25.92,25.94,25.9,25.9,573300.0,25.92,25.94,25.9,25.9,573300.0
2013-02-22 12:20:00,25.9,25.91,25.69,25.71,961800.0,25.9,25.91,25.69,25.71,961800.0
2013-02-22 12:30:00,25.71,25.78,25.67,25.76,1460200.0,25.71,25.78,25.67,25.76,1460200.0
2013-02-22 12:40:00,25.76,25.81,25.74,25.81,340200.0,25.76,25.81,25.74,25.81,340200.0
2013-02-22 12:50:00,25.81,25.92,25.78,25.92,470400.0,25.81,25.92,25.78,25.92,470400.0
2013-02-22 13:00:00,25.92,25.95,25.82,25.83,473900.0,25.92,25.95,25.82,25.83,473900.0
2013-02-22 13:10:00,25.83,25.88,25.75,25.86,331800.0,25.83,25.88,25.75,25.86,331800.0
2013-02-22 13:20:00,25.86,25.88,25.76,25.78,188300.0,25.86,25.88,25.76,25.78,188300.0
2013-02-22 13:30:00,25.78,25.84,25.73,25.83,238700.0,25.78,25.84,25.73,25.83,238700.0
2013-02-22 13:40:00,25.83,25.87,25.8,25.85,251300.0,25.83,25.87,25.8,25.85,251300.0
2013-02-22 13:50:00,25.86,25.86,25.79,25.83,338100.0,25.86,25.86,25.79,25.83,338100.0
2013-02-22 14:00:00,25.84,25.85,25.72,25.72,347200.0,25.84,25.85,25.72,25.72,347200.0
2013-02-22 14:10:00,25.72,25.73,25.61,25.63,1059100.0,25.72,25.73,25.61,25.63,1059100.0
2013-02-22 14:20:00,25.64,25.69,25.49,25.58,1076600.0,25.64,25.69,25.49,25.58,1076600.0
2013-02-22 14:30:00,25.58,25.7,25.58,25.67,709800.0,25.58,25.7,25.58,25.67,709800.0
2013-02-22 14:40:00,25.67,25.67,25.57,25.58,438900.0,25.67,25.67,25.57,25.58,438900.0
2013-02-22 14:50:00,25.58,25.61,25.5,25.52,551600.0,25.58,25.61,25.5,25.52,551600.0
2013-02-22 15:00:00,25.51,25.73,25.51,25.71,891100.0,25.51,25.73,25.51,25.71,891100.0
2013-02-22 15:10:00,25.71,25.77,25.68,25.68,797300.0,25.71,25.77,25.68,25.68,797300.0
2013-02-22 15:20:00,25.69,25.72,25.62,25.65,507500.0,25.69,25.72,25.62,25.65,507500.0
2013-02-22 15:30:00,25.67,25.72,25.65,25.67,455000.0,25.67,25.72,25.65,25.67,455000.0
2013-02-22 15:40:00,25.67,25.68,25.6,25.62,751800.0,25.67,25.68,25.6,25.62,751800.0
2013-02-22 15:50:00,25.62,25.72,25.62,25.69,2018100.0,25.62,25.72,25.62,25.69,2018100.0
2013-02-25 09:30:00,25.89,25.9,25.36,25.36,2284800.0,25.89,25.9,25.36,25.36,2284800.0
2013-02-25 09:40:00,25.37,25.38,25.06,25.14,2571100.0,25.37,25.38,25.06,25.14,2571100.0
2013-02-25 09:50:00,25.16,25.4,25.13,25.27,1824900.0,25.16,25.4,25.13,25.27,1824900.0
2013-02-25 10:00:00,25.27,26.05,25.27,26.01,3792600.0,25.27,26.05,25.27,26.01,3792600.0
2013-02-25 10:10:00,26.01,26.34,25.98,26.29,3857700.0,26.01,26.34,25.98,26.29,3857700.0
2013-02-25 10:20:00,26.29,26.34,26.15,26.17,2200100.0,26.29,26.34,26.15,26.17,2200100.0
2013-02-25 10:30:00,26.18,26.41,26.1,26.35,1838900.0,26.18,26.41,26.1,26.35,1838900.0
2013-02-25 10:40:00,26.35,26.48,26.28,26.35,2040500.0,26.35,26.48,26.28,26.35,2040500.0
2013-02-25 10:50:00,26.35,26.36,26.24,26.35,1211700.0,26.35,26.36,26.24,26.35,1211700.0
2013-02-25 11:00:00,26.35,26.54,26.32,26.51,1508500.0,26.35,26.54,26.32,26.51,1508500.0
2013-02-25 11:10:00,26.52,26.63,26.46,26.53,1843100.0,26.52,26.63,26.46,26.53,1843100.0
2013-02-25 11:20:00,26.55,26.62,26.45,26.47,1123500.0,26.55,26.62,26.45,26.47,1123500.0
2013-02-25 11:30:00,26.46,26.48,26.34,26.35,1044400.0,26.46,26.48,26.34,26.35,1044400.0
2013-02-25 11:40:00,26.36,26.43,26.29,26.29,904400.0,26.36,26.43,26.29,26.29,904400.0
2013-02-25 11:50:00,26.29,26.32,26.17,26.21,846300.0,26.29,26.32,26.17,26.21,846300.0
2013-02-25 12:00:00,26.22,26.28,26.15,26.22,888300.0,26.22,26.28,26.15,26.22,888300.0
2013-02-25 12:10:00,26.22,26.29,26.18,26.2,376600.0,26.22,26.29,26.18,26.2,376600.0
2013-02-25 12:20:00,26.23,26.39,26.18,26.37,570500.0,26.23,26.39,26.18,26.37,570500.0
2013-02-25 12:30:00,26.38,26.55,26.37,26.47,650300.0,26.38,26.55,26.37,26.47,650300.0
2013-02-25 12:40:00,26.47,26.59,26.44,26.57,761600.0,26.47,26.59,26.44,26.57,761600.0
2013-02-25 12:50:00,26.57,26.61,26.48,26.53,588700.0,26.57,26.61,26.48,26.53,588700.0
2013-02-25 13:00:00,26.54,26.71,26.54,26.65,1204000.0,26.54,26.71,26.54,26.65,1204000.0
2013-02-25 13:10:00,26.67,26.73,26.61,26.65,993300.0,26.67,26.73,26.61,26.65,993300.0
2013-02-25 13:20:00,26.65,26.66,26.47,26.49,1131200.0,26.65,26.66,26.47,26.49,1131200.0
2013-02-25 13:30:00,26.47,26.48,26.31,26.32,1271900.0,26.47,26.48,26.31,26.32,1271900.0
2013-02-25 13:40:00,26.32,26.34,26.1,26.18,1344700.0,26.32,26.34,26.1,26.18,1344700.0
2013-02-25 13:50:00,26.17,26.27,26.11,26.15,982800.0,26.17,26.27,26.11,26.15,982800.0
2013-02-25 14:00:00,26.14,26.15,25.94,26.02,1733200.0,26.14,26.15,25.94,26.02,1733200.0
2013-02-25 14:10:00,26.03,26.21,26.01,26.19,866600.0,26.03,26.21,26.01,26.19,866600.0
2013-02-25 14:20:00,26.2,26.2,26.12,26.17,610400.0,26.2,26.2,26.12,26.17,610400.0
2013-02-25 14:30:00,26.18,26.3,26.08,26.08,793100.0,26.18,26.3,26.08,26.08,793100.0
2013-02-25 14:40:00,26.1,26.24,26.1,26.15,457100.0,26.1,26.24,26.1,26.15,457100.0
2013-02-25 14:50:00,26.14,26.26,26.13,26.14,417200.0,26.14,26.26,26.13,26.14,417200.0
2013-02-25 15:00:00,26.13,26.19,26.06,26.12,374500.0,26.13,26.19,26.06,26.12,374500.0
2013-02-25 15:10:00,26.14,26.16,26.0,26.01,578200.0,26.14,26.16,26.0,26.01,578200.0
2013-02-25 15:20:00,26.01,26.05,25.88,25.89,825300.0,26.01,26.05,25.88,25.89,825300.0
2013-02-25 15:30:00,25.89,25.89,25.79,25.79,1033200.0,25.89,25.89,25.79,25.79,1033200.0
2013-02-25 15:40:00,25.78,25.82,25.72,25.73,971600.0,25.78,25.82,25.72,25.73,971600.0
2013-02-25 15:50:00,25.73,25.75,25.61,25.62,1912400.0,25.73,25.75,25.61,25.62,1912400.0
2013-02-26 09:30:00,25.8,25.89,25.52,25.73,1868300.0,25.8,25.89,25.52,25.73,1868300.0
2013-02-26 09:40:00,25.76,25.78,25.09,25.24,2990400.0,25.76,25.78,25.09,25.24,2990400.0
2013-02-26 09:50:00,25.26,25.49,25.12,25.42,1980300.0,25.26,25.49,25.12,25.42,1980300.0
2013-02-26 10:00:00,25.43,25.8,25.43,25.63,2041900.0,25.43,25.8,25.43,25.63,2041900.0
2013-02-26 10:10:00,25.63,25.65,25.46,25.53,886900.0,25.63,25.65,25.46,25.53,886900.0
2013-02-26 10:20:00,25.51,25.7,25.43,25.57,1136100.0,25.51,25.7,25.43,25.57,1136100.0
2013-02-26 10:30:00,25.58,25.69,25.53,25.61,840700.0,25.58,25.69,25.53,25.61,840700.0
2013-02-26 10:40:00,25.64,25.91,25.63,25.91,1150100.0,25.64,25.91,25.63,25.91,1150100.0
2013-02-26 10:50:00,25.91,26.0,25.78,25.92,1097600.0,25.91,26.0,25.78,25.92,1097600.0
2013-02-26 11:00:00,25.9,25.95,25.66,25.71,1123500.0,25.9,25.95,25.66,25.71,1123500.0
2013-02-26 11:10:00,25.7,25.77,25.65,25.74,422100.0,25.7,25.77,25.65,25.74,422100.0
2013-02-26 11:20:00,25.74,25.78,25.65,25.67,543200.0,25.74,25.78,25.65,25.67,543200.0
2013-02-26 11:30:00,25.68,25.82,25.67,25.7,374500.0,25.68,25.82,25.67,25.7,374500.0
2013-02-26 11:40:00,25.7,25.7,25.41,25.5,969500.0,25.7,25.7,25.41,25.5,969500.0
2013-02-26 11:50:00,25.51,25.63,25.49,25.62,339500.0,25.51,25.63,25.49,25.62,339500.0
2013-02-26 12:00:00,25.63,25.74,25.6,25.73,375200.0,25.63,25.74,25.6,25.73,375200.0
2013-02-26 12:10:00,25.73,25.76,25.61,25.63,543900.0,25.73,25.76,25.61,25.63,543900.0
2013-02-26 12:20:00,25.62,25.76,25.62,25.75,331800.0,25.62,25.76,25.62,25.75,331800.0
2013-02-26 12:30:00,25.75,25.89,25.74,25.88,677600.0,25.75,25.89,25.74,25.88,677600.0
2013-02-26 12:40:00,25.89,25.91,25.78,25.84,640500.0,25.89,25.91,25.78,25.84,640500.0
2013-02-26 12:50:00,25.85,25.86,25.79,25.8,325500.0,25.85,25.86,25.79,25.8,325500.0
2013-02-26 13:00:00,25.8,25.86,25.77,25.79,350000.0,25.8,25.86,25.77,25.79,350000.0
2013-02-26 13:10:00,25.78,25.81,25.73,25.73,388500.0,25.78,25.81,25.73,25.73,388500.0
2013-02-26 13:20:00,25.75,25.81,25.72,25.78,240800.0,25.75,25.81,25.72,25.78,240800.0
2013-02-26 13:30:00,25.79,25.94,25.79,25.94,433300.0,25.79,25.94,25.79,25.94,433300.0
2013-02-26 13:40:00,25.94,26.19,25.93,26.18,1204000.0,25.94,26.19,25.93,26.18,1204000.0
2013-02-26 13:50:00,26.18,26.26,26.05,26.09,950600.0,26.18,26.26,26.05,26.09,950600.0
2013-02-26 14:00:00,26.09,26.21,26.0,26.17,670600.0,26.09,26.21,26.0,26.17,670600.0
2013-02-26 14:10:00,26.17,26.18,26.01,26.03,441000.0,26.17,26.18,26.01,26.03,441000.0
2013-02-26 14:20:00,26.02,26.21,26.02,26.19,357700.0,26.02,26.21,26.02,26.19,357700.0
2013-02-26 14:30:00,26.19,26.2,26.14,26.16,301700.0,26.19,26.2,26.14,26.16,301700.0
2013-02-26 14:40:00,26.16,26.19,26.11,26.15,427700.0,26.16,26.19,26.11,26.15,427700.0
2013-02-26 14:50:00,26.14,26.23,26.14,26.18,308700.0,26.14,26.23,26.14,26.18,308700.0
2013-02-26 15:00:00,26.18,26.24,26.16,26.18,425600.0,26.18,26.24,26.16,26.18,425600.0
2013-02-26 15:10:00,26.19,26.19,26.05,26.07,467600.0,26.19,26.19,26.05,26.07,467600.0
2013-02-26 15:20:00,26.08,26.12,26.04,26.11,372400.0,26.08,26.12,26.04,26.11,372400.0
2013-02-26 15:30:00,26.11,26.24,26.07,26.24,539000.0,26.11,26.24,26.07,26.24,539000.0
2013-02-26 15:40:00,26.25,26.46,26.2,26.43,1760500.0,26.25,26.46,26.2,26.43,1760500.0
2013-02-26 15:50:00,26.43,26.43,26.28,26.29,1727600.0,26.43,26.43,26.28,26.29,1727600.0
2013-02-27 09:30:00,26.23,26.5,26.14,26.37,1231300.0,26.23,26.5,26.14,26.37,1231300.0
2013-02-27 09:40:00,26.38,26.48,25.95,25.97,1612100.0,26.38,26.48,25.95,25.97,1612100.0
2013-02-27 09:50:00,25.96,26.25,25.96,26.16,939400.0,25.96,26.25,25.96,26.16,939400.0
2013-02-27 10:00:00,26.18,26.31,25.87,25.87,1208200.0,26.18,26.31,25.87,25.87,1208200.0
2013-02-27 10:10:00,25.89,26.02,25.79,25.87,1063300.0,25.89,26.02,25.79,25.87,1063300.0
2013-02-27 10:20:00,25.85,26.21,25.84,26.17,750400.0,25.85,26.21,25.84,26.17,750400.0
2013-02-27 10:30:00,26.16,26.18,25.97,26.14,564200.0,26.16,26.18,25.97,26.14,564200.0
2013-02-27 10:40:00,26.1,26.14,26.0,26.0,392700.0,26.1,26.14,26.0,26.0,392700.0
2013-02-27 10:50:00,26.0,26.02,25.9,25.9,429800.0,26.0,26.02,25.9,25.9,429800.0
2013-02-27 11:00:00,25.9,26.09,25.89,26.05,324800.0,25.9,26.09,25.89,26.05,324800.0
2013-02-27 11:10:00,26.06,26.26,26.06,26.16,683200.0,26.06,26.26,26.06,26.16,683200.0
2013-02-27 11:20:00,26.16,26.27,26.11,26.16,334600.0,26.16,26.27,26.11,26.16,334600.0
2013-02-27 11:30:00,26.17,26.21,26.11,26.21,238000.0,26.17,26.21,26.11,26.21,238000.0
2013-02-27 11:40:00,26.2,26.2,26.01,26.04,401800.0,26.2,26.2,26.01,26.04,401800.0
2013-02-27 11:50:00,26.06,26.08,25.94,25.97,294700.0,26.06,26.08,25.94,25.97,294700.0
2013-02-27 12:00:00,25.98,26.1,25.97,26.09,228900.0,25.98,26.1,25.97,26.09,228900.0
2013-02-27 12:10:00,26.07,26.13,26.02,26.07,219800.0,26.07,26.13,26.02,26.07,219800.0
2013-02-27 12:20:00,26.07,26.14,26.06,26.07,280000.0,26.07,26.14,26.06,26.07,280000.0
2013-02-27 12:30:00,26.08,26.15,26.07,26.1,225400.0,26.08,26.15,26.07,26.1,225400.0
2013-02-27 12:40:00,26.13,26.16,26.09,26.1,182700.0,26.13,26.16,26.09,26.1,182700.0
2013-02-27 12:50:00,26.1,26.12,26.02,26.09,308000.0,26.1,26.12,26.02,26.09,308000.0
2013-02-27 13:00:00,26.11,26.13,26.07,26.1,239400.0,26.11,26.13,26.07,26.1,239400.0
2013-02-27 13:10:00,26.11,26.26,26.1,26.22,458500.0,26.11,26.26,26.1,26.22,458500.0
2013-02-27 13:20:00,26.22,26.24,26.19,26.23,260400.0,26.22,26.24,26.19,26.23,260400.0
2013-02-27 13:30:00,26.24,26.57,26.23,26.55,966700.0,26.24,26.57,26.23,26.55,966700.0
2013-02-27 13:40:00,26.54,26.55,26.36,26.36,924700.0,26.54,26.55,26.36,26.36,924700.0
2013-02-27 13:50:00,26.36,26.4,26.23,26.24,500500.0,26.36,26.4,26.23,26.24,500500.0
2013-02-27 14:00:00,26.25,26.4,26.25,26.39,445900.0,26.25,26.4,26.25,26.39,445900.0
2013-02-27 14:10:00,26.39,26.47,26.36,26.38,366800.0,26.39,26.47,26.36,26.38,366800.0
2013-02-27 14:20:00,26.38,26.38,26.3,26.35,144900.0,26.38,26.38,26.3,26.35,144900.0
2013-02-27 14:30:00,26.35,26.42,26.34,26.4,254800.0,26.35,26.42,26.34,26.4,254800.0
2013-02-27 14:40:00,26.4,26.45,26.36,26.45,190400.0,26.4,26.45,26.36,26.45,190400.0
2013-02-27 14:50:00,26.45,26.57,26.45,26.57,774900.0,26.45,26.57,26.45,26.57,774900.0
2013-02-27 15:00:00,26.57,26.57,26.33,26.39,583800.0,26.57,26.57,26.33,26.39,583800.0
2013-02-27 15:10:00,26.39,26.4,26.27,26.34,655900.0,26.39,26.4,26.27,26.34,655900.0
2013-02-27 15:20:00,26.35,26.39,26.3,26.32,363300.0,26.35,26.39,26.3,26.32,363300.0
2013-02-27 15:30:00,26.32,26.46,26.31,26.43,588700.0,26.32,26.46,26.31,26.43,588700.0
2013-02-27 15:40:00,26.42,26.42,26.35,26.38,474600.0,26.42,26.42,26.35,26.38,474600.0
2013-02-27 15:50:00,26.39,26.43,26.31,26.34,1235500.0,26.39,26.43,26.31,26.34,1235500.0
2013-02-28 09:30:00,26.26,27.0,26.22,26.94,2587200.0,26.26,27.0,26.22,26.94,2587200.0
2013-02-28 09:40:00,26.96,27.0,26.74,26.91,1842400.0,26.96,27.0,26.74,26.91,1842400.0
2013-02-28 09:50:00,26.91,26.96,26.66,26.71,1421700.0,26.91,26.96,26.66,26.71,1421700.0
2013-02-28 10:00:00,26.71,26.93,26.62,26.9,1410500.0,26.71,26.93,26.62,26.9,1410500.0
2013-02-28 10:10:00,26.91,27.12,26.81,27.06,2135700.0,26.91,27.12,26.81,27.06,2135700.0
2013-02-28 10:20:00,27.06,27.13,26.98,27.05,1157800.0,27.06,27.13,26.98,27.05,1157800.0
2013-02-28 10:30:00,27.06,27.1,26.95,26.99,849100.0,27.06,27.1,26.95,26.99,849100.0
2013-02-28 10:40:00,26.99,27.0,26.86,26.91,843500.0,26.99,27.0,26.86,26.91,843500.0
2013-02-28 10:50:00,26.89,26.98,26.89,26.96,501900.0,26.89,26.98,26.89,26.96,501900.0
2013-02-28 11:00:00,26.95,27.05,26.9,27.03,593600.0,26.95,27.05,26.9,27.03,593600.0
2013-02-28 11:10:00,27.02,27.04,26.9,26.93,373800.0,27.02,27.04,26.9,26.93,373800.0
2013-02-28 11:20:00,26.93,27.01,26.91,26.93,228200.0,26.93,27.01,26.91,26.93,228200.0
2013-02-28 11:30:00,26.93,26.97,26.89,26.93,535500.0,26.93,26.97,26.89,26.93,535500.0
2013-02-28 11:40:00,26.94,27.09,26.91,27.03,634900.0,26.94,27.09,26.91,27.03,634900.0
2013-02-28 11:50:00,27.05,27.26,27.05,27.24,1637300.0,27.05,27.26,27.05,27.24,1637300.0
2013-02-28 12:00:00,27.23,27.31,27.21,27.27,977900.0,27.23,27.31,27.21,27.27,977900.0
2013-02-28 12:10:00,27.26,27.26,27.18,27.23,441000.0,27.26,27.26,27.18,27.23,441000.0
2013-02-28 12:20:00,27.24,27.39,27.23,27.36,1097600.0,27.24,27.39,27.23,27.36,1097600.0
2013-02-28 12:30:00,27.37,27.41,27.3,27.39,752500.0,27.37,27.41,27.3,27.39,752500.0
2013-02-28 12:40:00,27.39,27.45,27.38,27.43,692300.0,27.39,27.45,27.38,27.43,692300.0
2013-02-28 12:50:00,27.43,27.44,27.3,27.31,737100.0,27.43,27.44,27.3,27.31,737100.0
2013-02-28 13:00:00,27.31,27.33,27.18,27.2,973700.0,27.31,27.33,27.18,27.2,973700.0
2013-02-28 13:10:00,27.21,27.34,27.17,27.31,555800.0,27.21,27.34,27.17,27.31,555800.0
2013-02-28 13:20:00,27.33,27.39,27.31,27.35,480900.0,27.33,27.39,27.31,27.35,480900.0
2013-02-28 13:30:00,27.37,27.4,27.29,27.29,310800.0,27.37,27.4,27.29,27.29,310800.0
2013-02-28 13:40:00,27.3,27.41,27.27,27.41,367500.0,27.3,27.41,27.27,27.41,367500.0
2013-02-28 13:50:00,27.41,27.41,27.31,27.33,336700.0,27.41,27.41,27.31,27.33,336700.0
2013-02-28 14:00:00,27.33,27.33,27.26,27.31,501900.0,27.33,27.33,27.26,27.31,501900.0
2013-02-28 14:10:00,27.31,27.34,27.28,27.33,318500.0,27.31,27.34,27.28,27.33,318500.0
2013-02-28 14:20:00,27.34,27.34,27.3,27.32,258300.0,27.34,27.34,27.3,27.32,258300.0
2013-02-28 14:30:00,27.32,27.33,27.22,27.27,452900.0,27.32,27.33,27.22,27.27,452900.0
2013-02-28 14:40:00,27.26,27.26,27.01,27.08,974400.0,27.26,27.26,27.01,27.08,974400.0
2013-02-28 14:50:00,27.08,27.11,26.98,26.98,726600.0,27.08,27.11,26.98,26.98,726600.0
2013-02-28 15:00:00,26.99,27.05,26.87,26.94,811300.0,26.99,27.05,26.87,26.94,811300.0
2013-02-28 15:10:00,26.94,27.02,26.83,26.95,788200.0,26.94,27.02,26.83,26.95,788200.0
2013-02-28 15:20:00,26.95,26.95,26.84,26.93,673400.0,26.95,26.95,26.84,26.93,673400.0
2013-02-28 15:30:00,26.91,26.98,26.89,26.96,448700.0,26.91,26.98,26.89,26.96,448700.0
2013-02-28 15:40:00,26.96,26.97,26.8,26.89,887600.0,26.96,26.97,26.8,26.89,887600.0
2013-02-28 15:50:00,26.9,26.93,26.86,26.88,1250900.0,26.9,26.93,26.86,26.88,1250900.0
2013-03-01 09:30:00,26.77,26.97,26.62,26.84,1371300.0,26.77,26.97,26.62,26.84,1371300.0
2013-03-01 09:40:00,26.84,27.14,26.81,27.12,1402100.0,26.84,27.14,26.81,27.12,1402100.0
2013-03-01 09:50:00,27.12,27.19,27.02,27.05,883400.0,27.12,27.19,27.02,27.05,883400.0
2013-03-01 10:00:00,27.08,27.16,26.95,27.12,850500.0,27.08,27.16,26.95,27.12,850500.0
2013-03-01 10:10:00,27.12,27.16,26.79,26.86,1099700.0,27.12,27.16,26.79,26.86,1099700.0
2013-03-01 10:20:00,26.84,26.96,26.81,26.94,923300.0,26.84,26.96,26.81,26.94,923300.0
2013-03-01 10:30:00,26.94,26.97,26.72,26.73,733600.0,26.94,26.97,26.72,26.73,733600.0
2013-03-01 10:40:00,26.75,26.89,26.73,26.79,697900.0,26.75,26.89,26.73,26.79,697900.0
2013-03-01 10:50:00,26.79,26.99,26.79,26.97,505400.0,26.79,26.99,26.79,26.97,505400.0
2013-03-01 11:00:00,26.97,27.03,26.86,26.87,436800.0,26.97,27.03,26.86,26.87,436800.0
2013-03-01 11:10:00,26.88,26.88,26.73,26.75,541800.0,26.88,26.88,26.73,26.75,541800.0
2013-03-01 11:20:00,26.76,26.76,26.65,26.73,597800.0,26.76,26.76,26.65,26.73,597800.0
2013-03-01 11:30:00,26.72,26.78,26.62,26.74,717500.0,26.72,26.78,26.62,26.74,717500.0
2013-03-01 11:40:00,26.75,26.76,26.6,26.68,503300.0,26.75,26.76,26.6,26.68,503300.0
2013-03-01 11:50:00,26.67,26.78,26.65,26.76,214900.0,26.67,26.78,26.65,26.76,214900.0
2013-03-01 12:00:00,26.76,26.86,26.76,26.84,322700.0,26.76,26.86,26.76,26.84,322700.0
2013-03-01 12:10:00,26.84,26.91,26.76,26.9,283500.0,26.84,26.91,26.76,26.9,283500.0
2013-03-01 12:20:00,26.9,26.9,26.82,26.85,262500.0,26.9,26.9,26.82,26.85,262500.0
2013-03-01 12:30:00,26.84,26.89,26.79,26.8,229600.0,26.84,26.89,26.79,26.8,229600.0
2013-03-01 12:40:00,26.8,26.84,26.76,26.81,244300.0,26.8,26.84,26.76,26.81,244300.0
2013-03-01 12:50:00,26.82,26.88,26.82,26.85,256200.0,26.82,26.88,26.82,26.85,256200.0
2013-03-01 13:00:00,26.83,26.83,26.69,26.72,373800.0,26.83,26.83,26.69,26.72,373800.0
2013-03-01 13:10:00,26.73,26.85,26.72,26.82,204400.0,26.73,26.85,26.72,26.82,204400.0
2013-03-01 13:20:00,26.82,26.87,26.81,26.83,159600.0,26.82,26.87,26.81,26.83,159600.0
2013-03-01 13:30:00,26.83,26.86,26.79,26.86,205100.0,26.83,26.86,26.79,26.86,205100.0
2013-03-01 13:40:00,26.84,26.85,26.79,26.79,115500.0,26.84,26.85,26.79,26.79,115500.0
2013-03-01 13:50:00,26.79,26.8,26.72,26.75,161000.0,26.79,26.8,26.72,26.75,161000.0
2013-03-01 14:00:00,26.76,26.85,26.75,26.81,175700.0,26.76,26.85,26.75,26.81,175700.0
2013-03-01 14:10:00,26.81,26.85,26.78,26.85,88900.0,26.81,26.85,26.78,26.85,88900.0
2013-03-01 14:20:00,26.85,26.87,26.8,26.82,182000.0,26.85,26.87,26.8,26.82,182000.0
2013-03-01 14:30:00,26.84,26.85,26.81,26.82,205100.0,26.84,26.85,26.81,26.82,205100.0
2013-03-01 14:40:00,26.82,26.84,26.8,26.81,220500.0,26.82,26.84,26.8,26.81,220500.0
2013-03-01 14:50:00,26.81,26.85,26.8,26.83,251300.0,26.81,26.85,26.8,26.83,251300.0
2013-03-01 15:00:00,26.83,26.96,26.81,26.96,518700.0,26.83,26.96,26.81,26.96,518700.0
2013-03-01 15:10:00,26.96,27.09,26.96,26.96,952000.0,26.96,27.09,26.96,26.96,952000.0
2013-03-01 15:20:00,26.97,27.0,26.91,26.97,355600.0,26.97,27.0,26.91,26.97,355600.0
2013-03-01 15:30:00,26.97,27.0,26.95,26.99,485100.0,26.97,27.0,26.95,26.99,485100.0
2013-03-01 15:40:00,26.99,27.04,26.93,27.02,606900.0,26.99,27.04,26.93,27.02,606900.0
2013-03-01 15:50:00,27.02,27.07,27.01,27.07,1718500.0,27.02,27.07,27.01,27.07,1718500.0
2013-03-04 09:30:00,26.95,27.04,26.8,27.0,1614900.0,26.95,27.04,26.8,27.0,1614900.0
2013-03-04 09:40:00,27.01,27.15,26.93,26.94,1675100.0,27.01,27.15,26.93,26.94,1675100.0
2013-03-04 09:50:00,26.95,26.97,26.75,26.8,970200.0,26.95,26.97,26.75,26.8,970200.0
2013-03-04 10:00:00,26.81,26.82,26.55,26.61,1084300.0,26.81,26.82,26.55,26.61,1084300.0
2013-03-04 10:10:00,26.62,26.62,26.37,26.45,1480500.0,26.62,26.62,26.37,26.45,1480500.0
2013-03-04 10:20:00,26.46,26.53,26.4,26.52,627200.0,26.46,26.53,26.4,26.52,627200.0
2013-03-04 10:30:00,26.52,26.63,26.47,26.56,1088500.0,26.52,26.63,26.47,26.56,1088500.0
2013-03-04 10:40:00,26.56,26.71,26.55,26.61,1043000.0,26.56,26.71,26.55,26.61,1043000.0
2013-03-04 10:50:00,26.61,26.67,26.41,26.43,695800.0,26.61,26.67,26.41,26.43,695800.0
2013-03-04 11:00:00,26.43,26.44,26.12,26.19,1411900.0,26.43,26.44,26.12,26.19,1411900.0
2013-03-04 11:10:00,26.19,26.22,26.07,26.17,1248100.0,26.19,26.22,26.07,26.17,1248100.0
2013-03-04 11:20:00,26.17,26.23,25.94,25.94,1358000.0,26.17,26.23,25.94,25.94,1358000.0
2013-03-04 11:30:00,25.97,26.04,25.76,25.93,1731800.0,25.97,26.04,25.76,25.93,1731800.0
2013-03-04 11:40:00,25.94,25.94,25.78,25.78,1260700.0,25.94,25.94,25.78,25.78,1260700.0
2013-03-04 11:50:00,25.78,25.78,25.55,25.57,2439500.0,25.78,25.78,25.55,25.57,2439500.0
2013-03-04 12:00:00,25.57,25.62,25.24,25.37,3444700.0,25.57,25.62,25.24,25.37,3444700.0
2013-03-04 12:10:00,25.36,25.56,25.36,25.49,1750700.0,25.36,25.56,25.36,25.49,1750700.0
2013-03-04 12:20:00,25.5,25.63,25.45,25.55,1389500.0,25.5,25.63,25.45,25.55,1389500.0
2013-03-04 12:30:00,25.53,25.62,25.51,25.61,635600.0,25.53,25.62,25.51,25.61,635600.0
2013-03-04 12:40:00,25.6,25.67,25.54,25.64,710500.0,25.6,25.67,25.54,25.64,710500.0
2013-03-04 12:50:00,25.63,25.73,25.63,25.67,886900.0,25.63,25.73,25.63,25.67,886900.0
2013-03-04 13:00:00,25.64,25.73,25.62,25.71,678300.0,25.64,25.73,25.62,25.71,678300.0
2013-03-04 13:10:00,25.71,25.73,25.65,25.7,613900.0,25.71,25.73,25.65,25.7,613900.0
2013-03-04 13:20:00,25.69,25.73,25.64,25.65,652400.0,25.69,25.73,25.64,25.65,652400.0
2013-03-04 13:30:00,25.66,25.81,25.64,25.68,842100.0,25.66,25.81,25.64,25.68,842100.0
2013-03-04 13:40:00,25.68,25.74,25.65,25.68,595000.0,25.68,25.74,25.65,25.68,595000.0
2013-03-04 13:50:00,25.68,25.72,25.49,25.5,833000.0,25.68,25.72,25.49,25.5,833000.0
2013-03-04 14:00:00,25.48,25.56,25.36,25.46,846300.0,25.48,25.56,25.36,25.46,846300.0
2013-03-04 14:10:00,25.46,25.52,25.4,25.48,446600.0,25.46,25.52,25.4,25.48,446600.0
2013-03-04 14:20:00,25.48,25.57,25.41,25.53,474600.0,25.48,25.57,25.41,25.53,474600.0
2013-03-04 14:30:00,25.53,25.7,25.5,25.66,864500.0,25.53,25.7,25.5,25.66,864500.0
2013-03-04 14:40:00,25.67,25.84,25.6,25.83,921200.0,25.67,25.84,25.6,25.83,921200.0
2013-03-04 14:50:00,25.84,25.94,25.79,25.85,970200.0,25.84,25.94,25.79,25.85,970200.0
2013-03-04 15:00:00,25.87,25.92,25.8,25.88,576800.0,25.87,25.92,25.8,25.88,576800.0
2013-03-04 15:10:00,25.86,25.99,25.81,25.84,765800.0,25.86,25.99,25.81,25.84,765800.0
2013-03-04 15:20:00,25.85,26.04,25.84,26.01,908600.0,25.85,26.04,25.84,26.01,908600.0
2013-03-04 15:30:00,26.01,26.21,25.95,26.05,2871400.0,26.01,26.21,25.95,26.05,2871400.0
2013-03-04 15:40:00,26.06,26.13,25.9,25.91,1515500.0,26.06,26.13,25.9,25.91,1515500.0
2013-03-04 15:50:00,25.93,25.96,25.86,25.88,1815100.0,25.93,25.96,25.86,25.88,1815100.0
2013-03-05 09:30:00,26.38,26.47,25.96,26.36,2794400.0,26.38,26.47,25.96,26.36,2794400.0
2013-03-05 09:40:00,26.38,26.45,25.71,25.84,2941400.0,26.38,26.45,25.71,25.84,2941400.0
2013-03-05 09:50:00,25.87,25.92,25.58,25.69,2081800.0,25.87,25.92,25.58,25.69,2081800.0
2013-03-05 10:00:00,25.7,25.72,25.44,25.48,1866900.0,25.7,25.72,25.44,25.48,1866900.0
2013-03-05 10:10:00,25.48,25.78,25.48,25.66,1218700.0,25.48,25.78,25.48,25.66,1218700.0
2013-03-05 10:20:00,25.7,25.9,25.56,25.9,910000.0,25.7,25.9,25.56,25.9,910000.0
2013-03-05 10:30:00,25.9,26.12,25.88,25.89,1603000.0,25.9,26.12,25.88,25.89,1603000.0
2013-03-05 10:40:00,25.9,25.98,25.68,25.71,920500.0,25.9,25.98,25.68,25.71,920500.0
2013-03-05 10:50:00,25.71,25.78,25.5,25.52,1012200.0,25.71,25.78,25.5,25.52,1012200.0
2013-03-05 11:00:00,25.52,25.78,25.48,25.78,1084300.0,25.52,25.78,25.48,25.78,1084300.0
2013-03-05 11:10:00,25.77,25.92,25.73,25.81,634900.0,25.77,25.92,25.73,25.81,634900.0
2013-03-05 11:20:00,25.82,25.97,25.77,25.9,644000.0,25.82,25.97,25.77,25.9,644000.0
2013-03-05 11:30:00,25.91,25.98,25.9,25.94,319200.0,25.91,25.98,25.9,25.94,319200.0
2013-03-05 11:40:00,25.93,26.36,25.91,26.27,1547000.0,25.93,26.36,25.91,26.27,1547000.0
2013-03-05 11:50:00,26.27,26.27,26.03,26.05,768600.0,26.27,26.27,26.03,26.05,768600.0
2013-03-05 12:00:00,26.07,26.19,26.06,26.12,511700.0,26.07,26.19,26.06,26.12,511700.0
2013-03-05 12:10:00,26.11,26.14,26.03,26.03,653800.0,26.11,26.14,26.03,26.03,653800.0
2013-03-05 12:20:00,26.03,26.12,26.03,26.1,336000.0,26.03,26.12,26.03,26.1,336000.0
2013-03-05 12:30:00,26.1,26.12,26.03,26.09,375900.0,26.1,26.12,26.03,26.09,375900.0
2013-03-05 12:40:00,26.1,26.11,25.97,25.98,341600.0,26.1,26.11,25.97,25.98,341600.0
2013-03-05 12:50:00,25.98,26.04,25.9,25.93,245000.0,25.98,26.04,25.9,25.93,245000.0
2013-03-05 13:00:00,25.92,25.94,25.81,25.83,344400.0,25.92,25.94,25.81,25.83,344400.0
2013-03-05 13:10:00,25.82,25.97,25.81,25.96,386400.0,25.82,25.97,25.81,25.96,386400.0
2013-03-05 13:20:00,25.96,26.02,25.91,25.91,441700.0,25.96,26.02,25.91,25.91,441700.0
2013-03-05 13:30:00,25.93,25.99,25.89,25.95,198100.0,25.93,25.99,25.89,25.95,198100.0
2013-03-05 13:40:00,25.94,25.97,25.84,25.88,304500.0,25.94,25.97,25.84,25.88,304500.0
2013-03-05 13:50:00,25.89,25.9,25.79,25.85,353500.0,25.89,25.9,25.79,25.85,353500.0
2013-03-05 14:00:00,25.86,25.96,25.83,25.92,353500.0,25.86,25.96,25.83,25.92,353500.0
2013-03-05 14:10:00,25.91,25.94,25.87,25.91,184800.0,25.91,25.94,25.87,25.91,184800.0
2013-03-05 14:20:00,25.92,25.93,25.83,25.83,179200.0,25.92,25.93,25.83,25.83,179200.0
2013-03-05 14:30:00,25.85,25.91,25.79,25.86,478100.0,25.85,25.91,25.79,25.86,478100.0
2013-03-05 14:40:00,25.86,25.96,25.86,25.86,486500.0,25.86,25.96,25.86,25.86,486500.0
2013-03-05 14:50:00,25.86,25.92,25.86,25.89,312200.0,25.86,25.92,25.86,25.89,312200.0
2013-03-05 15:00:00,25.88,25.99,25.81,25.98,627900.0,25.88,25.99,25.81,25.98,627900.0
2013-03-05 15:10:00,25.97,26.0,25.91,25.94,298900.0,25.97,26.0,25.91,25.94,298900.0
2013-03-05 15:20:00,25.95,25.96,25.86,25.94,442400.0,25.95,25.96,25.86,25.94,442400.0
2013-03-05 15:30:00,25.95,26.06,25.87,25.98,794500.0,25.95,26.06,25.87,25.98,794500.0
2013-03-05 15:40:00,25.99,26.01,25.93,25.97,431900.0,25.99,26.01,25.93,25.97,431900.0
2013-03-05 15:50:00,25.99,25.99,25.93,25.97,935200.0,25.99,25.99,25.93,25.97,935200.0
2013-03-06 09:30:00,26.02,26.04,25.65,25.72,1199100.0,26.02,26.04,25.65,25.72,1199100.0
2013-03-06 09:40:00,25.68,26.2,25.68,26.16,1561700.0,25.68,26.2,25.68,26.16,1561700.0
2013-03-06 09:50:00,26.16,26.32,26.11,26.24,1385300.0,26.16,26.32,26.11,26.24,1385300.0
2013-03-06 10:00:00,26.24,26.39,26.12,26.12,1124900.0,26.24,26.39,26.12,26.12,1124900.0
2013-03-06 10:10:00,26.14,26.25,26.08,26.12,663600.0,26.14,26.25,26.08,26.12,663600.0
2013-03-06 10:20:00,26.11,26.22,26.09,26.13,408100.0,26.11,26.22,26.09,26.13,408100.0
2013-03-06 10:30:00,26.13,26.16,26.01,26.07,539700.0,26.13,26.16,26.01,26.07,539700.0
2013-03-06 10:40:00,26.07,26.2,26.04,26.15,337400.0,26.07,26.2,26.04,26.15,337400.0
2013-03-06 10:50:00,26.16,26.28,26.11,26.24,499800.0,26.16,26.28,26.11,26.24,499800.0
2013-03-06 11:00:00,26.26,26.27,26.15,26.21,263200.0,26.26,26.27,26.15,26.21,263200.0
2013-03-06 11:10:00,26.22,26.28,26.15,26.26,211400.0,26.22,26.28,26.15,26.26,211400.0
2013-03-06 11:20:00,26.27,26.31,26.21,26.26,307300.0,26.27,26.31,26.21,26.26,307300.0
2013-03-06 11:30:00,26.26,26.38,26.25,26.37,571900.0,26.26,26.38,26.25,26.37,571900.0
2013-03-06 11:40:00,26.36,26.42,26.33,26.34,581000.0,26.36,26.42,26.33,26.34,581000.0
2013-03-06 11:50:00,26.35,26.37,26.21,26.27,464100.0,26.35,26.37,26.21,26.27,464100.0
2013-03-06 12:00:00,26.26,26.27,26.12,26.14,476000.0,26.26,26.27,26.12,26.14,476000.0
2013-03-06 12:10:00,26.13,26.22,26.12,26.2,235900.0,26.13,26.22,26.12,26.2,235900.0
2013-03-06 12:20:00,26.22,26.22,26.12,26.14,134400.0,26.22,26.22,26.12,26.14,134400.0
2013-03-06 12:30:00,26.14,26.19,26.07,26.19,275800.0,26.14,26.19,26.07,26.19,275800.0
2013-03-06 12:40:00,26.18,26.24,26.17,26.23,263900.0,26.18,26.24,26.17,26.23,263900.0
2013-03-06 12:50:00,26.23,26.24,26.11,26.14,219100.0,26.23,26.24,26.11,26.14,219100.0
2013-03-06 13:00:00,26.14,26.18,26.12,26.16,130900.0,26.14,26.18,26.12,26.16,130900.0
2013-03-06 13:10:00,26.16,26.23,26.15,26.2,145600.0,26.16,26.23,26.15,26.2,145600.0
2013-03-06 13:20:00,26.2,26.22,26.12,26.16,179200.0,26.2,26.22,26.12,26.16,179200.0
2013-03-06 13:30:00,26.16,26.22,26.13,26.18,96600.0,26.16,26.22,26.13,26.18,96600.0
2013-03-06 13:40:00,26.2,26.28,26.2,26.22,312900.0,26.2,26.28,26.2,26.22,312900.0
2013-03-06 13:50:00,26.22,26.26,26.18,26.24,144900.0,26.22,26.26,26.18,26.24,144900.0
2013-03-06 14:00:00,26.23,26.27,26.21,26.24,256900.0,26.23,26.27,26.21,26.24,256900.0
2013-03-06 14:10:00,26.24,26.26,26.16,26.17,214900.0,26.24,26.26,26.16,26.17,214900.0
2013-03-06 14:20:00,26.17,26.21,26.17,26.2,146300.0,26.17,26.21,26.17,26.2,146300.0
2013-03-06 14:30:00,26.2,26.26,26.2,26.23,247800.0,26.2,26.26,26.2,26.23,247800.0
2013-03-06 14:40:00,26.24,26.26,26.2,26.22,233800.0,26.24,26.26,26.2,26.22,233800.0
2013-03-06 14:50:00,26.24,26.28,26.21,26.23,259700.0,26.24,26.28,26.21,26.23,259700.0
2013-03-06 15:00:00,26.22,26.24,26.18,26.21,288400.0,26.22,26.24,26.18,26.21,288400.0
2013-03-06 15:10:00,26.2,26.23,26.18,26.2,186900.0,26.2,26.23,26.18,26.2,186900.0
2013-03-06 15:20:00,26.2,26.21,26.16,26.17,329000.0,26.2,26.21,26.16,26.17,329000.0
2013-03-06 15:30:00,26.17,26.18,26.12,26.14,394100.0,26.17,26.18,26.12,26.14,394100.0
2013-03-06 15:40:00,26.14,26.16,26.06,26.07,524300.0,26.14,26.16,26.06,26.07,524300.0
2013-03-06 15:50:00,26.07,26.15,26.07,26.13,756000.0,26.07,26.15,26.07,26.13,756000.0
2013-03-07 09:30:00,25.71,25.86,25.31,25.4,3514000.0,25.71,25.86,25.31,25.4,3514000.0
2013-03-07 09:40:00,25.38,25.56,25.29,25.38,1888600.0,25.38,25.56,25.29,25.38,1888600.0
2013-03-07 09:50:00,25.39,25.6,25.38,25.5,1365700.0,25.39,25.6,25.38,25.5,1365700.0
2013-03-07 10:00:00,25.51,25.57,25.32,25.48,1135400.0,25.51,25.57,25.32,25.48,1135400.0
2013-03-07 10:10:00,25.47,25.47,25.39,25.43,614600.0,25.47,25.47,25.39,25.43,614600.0
2013-03-07 10:20:00,25.43,25.44,25.25,25.36,1259300.0,25.43,25.44,25.25,25.36,1259300.0
2013-03-07 10:30:00,25.37,25.43,25.22,25.23,913500.0,25.37,25.43,25.22,25.23,913500.0
2013-03-07 10:40:00,25.24,25.3,25.17,25.27,889000.0,25.24,25.3,25.17,25.27,889000.0
2013-03-07 10:50:00,25.28,25.4,25.24,25.34,692300.0,25.28,25.4,25.24,25.34,692300.0
2013-03-07 11:00:00,25.34,25.56,25.32,25.48,941500.0,25.34,25.56,25.32,25.48,941500.0
2013-03-07 11:10:00,25.48,25.51,25.38,25.43,447300.0,25.48,25.51,25.38,25.43,447300.0
2013-03-07 11:20:00,25.41,25.63,25.4,25.62,704900.0,25.41,25.63,25.4,25.62,704900.0
2013-03-07 11:30:00,25.63,25.63,25.49,25.57,540400.0,25.63,25.63,25.49,25.57,540400.0
2013-03-07 11:40:00,25.57,25.57,25.48,25.52,310800.0,25.57,25.57,25.48,25.52,310800.0
2013-03-07 11:50:00,25.5,25.63,25.47,25.54,339500.0,25.5,25.63,25.47,25.54,339500.0
2013-03-07 12:00:00,25.54,25.63,25.52,25.56,276500.0,25.54,25.63,25.52,25.56,276500.0
2013-03-07 12:10:00,25.55,25.56,25.44,25.51,376600.0,25.55,25.56,25.44,25.51,376600.0
2013-03-07 12:20:00,25.53,25.59,25.5,25.57,240800.0,25.53,25.59,25.5,25.57,240800.0
2013-03-07 12:30:00,25.57,25.59,25.55,25.56,317800.0,25.57,25.59,25.55,25.56,317800.0
2013-03-07 12:40:00,25.55,25.63,25.53,25.54,531300.0,25.55,25.63,25.53,25.54,531300.0
2013-03-07 12:50:00,25.55,25.57,25.46,25.52,209300.0,25.55,25.57,25.46,25.52,209300.0
2013-03-07 13:00:00,25.52,25.56,25.5,25.53,217000.0,25.52,25.56,25.5,25.53,217000.0
2013-03-07 13:10:00,25.54,25.68,25.53,25.64,491400.0,25.54,25.68,25.53,25.64,491400.0
2013-03-07 13:20:00,25.63,25.67,25.55,25.58,322000.0,25.63,25.67,25.55,25.58,322000.0
2013-03-07 13:30:00,25.58,25.64,25.56,25.61,231700.0,25.58,25.64,25.56,25.61,231700.0
2013-03-07 13:40:00,25.61,25.66,25.59,25.65,175000.0,25.61,25.66,25.59,25.65,175000.0
2013-03-07 13:50:00,25.64,25.71,25.61,25.7,336700.0,25.64,25.71,25.61,25.7,336700.0
2013-03-07 14:00:00,25.69,25.7,25.6,25.66,464800.0,25.69,25.7,25.6,25.66,464800.0
2013-03-07 14:10:00,25.66,25.71,25.64,25.71,328300.0,25.66,25.71,25.64,25.71,328300.0
2013-03-07 14:20:00,25.7,25.81,25.7,25.77,863800.0,25.7,25.81,25.7,25.77,863800.0
2013-03-07 14:30:00,25.76,25.91,25.76,25.85,854700.0,25.76,25.91,25.76,25.85,854700.0
2013-03-07 14:40:00,25.86,25.92,25.79,25.87,564200.0,25.86,25.92,25.79,25.87,564200.0
2013-03-07 14:50:00,25.88,26.0,25.86,25.97,623700.0,25.88,26.0,25.86,25.97,623700.0
2013-03-07 15:00:00,25.98,26.06,25.97,26.02,753200.0,25.98,26.06,25.97,26.02,753200.0
2013-03-07 15:10:00,26.02,26.03,25.94,26.0,509600.0,26.02,26.03,25.94,26.0,509600.0
2013-03-07 15:20:00,26.0,26.01,25.94,25.96,401100.0,26.0,26.01,25.94,25.96,401100.0
2013-03-07 15:30:00,25.96,26.07,25.96,26.07,704200.0,25.96,26.07,25.96,26.07,704200.0
2013-03-07 15:40:00,26.06,26.07,25.95,25.99,662900.0,26.06,26.07,25.95,25.99,662900.0
2013-03-07 15:50:00,25.98,26.01,25.9,25.94,1159200.0,25.98,26.01,25.9,25.94,1159200.0
2013-03-08 09:30:00,26.06,26.13,25.82,26.11,1262800.0,26.06,26.13,25.82,26.11,1262800.0
2013-03-08 09:40:00,26.11,26.21,26.03,26.11,1080100.0,26.11,26.21,26.03,26.11,1080100.0
2013-03-08 09:50:00,26.12,26.3,26.08,26.21,1176000.0,26.12,26.3,26.08,26.21,1176000.0
2013-03-08 10:00:00,26.2,26.24,25.96,26.04,1176700.0,26.2,26.24,25.96,26.04,1176700.0
2013-03-08 10:10:00,26.05,26.06,25.91,26.03,530600.0,26.05,26.06,25.91,26.03,530600.0
2013-03-08 10:20:00,26.01,26.11,26.0,26.09,479500.0,26.01,26.11,26.0,26.09,479500.0
2013-03-08 10:30:00,26.1,26.1,26.0,26.05,260400.0,26.1,26.1,26.0,26.05,260400.0
2013-03-08 10:40:00,26.04,26.14,26.04,26.11,295400.0,26.04,26.14,26.04,26.11,295400.0
2013-03-08 10:50:00,26.11,26.17,26.09,26.14,364000.0,26.11,26.17,26.09,26.14,364000.0
2013-03-08 11:00:00,26.16,26.37,26.15,26.34,1171100.0,26.16,26.37,26.15,26.34,1171100.0
2013-03-08 11:10:00,26.35,26.46,26.3,26.42,1037400.0,26.35,26.46,26.3,26.42,1037400.0
2013-03-08 11:20:00,26.4,26.55,26.39,26.49,1247400.0,26.4,26.55,26.39,26.49,1247400.0
2013-03-08 11:30:00,26.5,26.54,26.39,26.41,592900.0,26.5,26.54,26.39,26.41,592900.0
2013-03-08 11:40:00,26.42,26.45,26.37,26.45,469000.0,26.42,26.45,26.37,26.45,469000.0
2013-03-08 11:50:00,26.45,26.53,26.44,26.49,488600.0,26.45,26.53,26.44,26.49,488600.0
2013-03-08 12:00:00,26.5,26.53,26.46,26.51,281400.0,26.5,26.53,26.46,26.51,281400.0
2013-03-08 12:10:00,26.5,26.54,26.45,26.47,435400.0,26.5,26.54,26.45,26.47,435400.0
2013-03-08 12:20:00,26.46,26.5,26.44,26.47,416500.0,26.46,26.5,26.44,26.47,416500.0
2013-03-08 12:30:00,26.48,26.5,26.38,26.41,401100.0,26.48,26.5,26.38,26.41,401100.0
2013-03-08 12:40:00,26.43,26.45,26.39,26.41,210700.0,26.43,26.45,26.39,26.41,210700.0
2013-03-08 12:50:00,26.4,26.45,26.39,26.4,254800.0,26.4,26.45,26.39,26.4,254800.0
2013-03-08 13:00:00,26.41,26.45,26.37,26.43,231000.0,26.41,26.45,26.37,26.43,231000.0
2013-03-08 13:10:00,26.43,26.45,26.4,26.42,209300.0,26.43,26.45,26.4,26.42,209300.0
2013-03-08 13:20:00,26.42,26.46,26.41,26.43,196700.0,26.42,26.46,26.41,26.43,196700.0
2013-03-08 13:30:00,26.43,26.44,26.41,26.43,277900.0,26.43,26.44,26.41,26.43,277900.0
2013-03-08 13:40:00,26.43,26.45,26.42,26.44,347900.0,26.43,26.45,26.42,26.44,347900.0
2013-03-08 13:50:00,26.43,26.44,26.42,26.43,361900.0,26.43,26.44,26.42,26.43,361900.0
2013-03-08 14:00:00,26.42,26.44,26.39,26.43,410900.0,26.42,26.44,26.39,26.43,410900.0
2013-03-08 14:10:00,26.43,26.45,26.39,26.4,589400.0,26.43,26.45,26.39,26.4,589400.0
2013-03-08 14:20:00,26.4,26.4,26.32,26.35,550200.0,26.4,26.4,26.32,26.35,550200.0
2013-03-08 14:30:00,26.35,26.37,26.32,26.33,322700.0,26.35,26.37,26.32,26.33,322700.0
2013-03-08 14:40:00,26.34,26.38,26.34,26.35,380100.0,26.34,26.38,26.34,26.35,380100.0
2013-03-08 14:50:00,26.36,26.38,26.35,26.36,247800.0,26.36,26.38,26.35,26.36,247800.0
2013-03-08 15:00:00,26.36,26.39,26.34,26.35,422100.0,26.36,26.39,26.34,26.35,422100.0
2013-03-08 15:10:00,26.35,26.38,26.35,26.37,427000.0,26.35,26.38,26.35,26.37,427000.0
2013-03-08 15:20:00,26.36,26.36,26.33,26.35,373100.0,26.36,26.36,26.33,26.35,373100.0
2013-03-08 15:30:00,26.36,26.38,26.35,26.37,664300.0,26.36,26.38,26.35,26.37,664300.0
2013-03-08 15:40:00,26.36,26.38,26.36,26.37,882700.0,26.36,26.38,26.36,26.37,882700.0
2013-03-08 15:50:00,26.37,26.42,26.36,26.38,1806700.0,26.37,26.42,26.36,26.38,1806700.0
2013-03-11 09:30:00,26.29,26.36,26.0,26.16,874300.0,26.29,26.36,26.0,26.16,874300.0
2013-03-11 09:40:00,26.16,26.29,26.06,26.14,1257200.0,26.16,26.29,26.06,26.14,1257200.0
2013-03-11 09:50:00,26.14,26.15,25.96,26.09,1575000.0,26.14,26.15,25.96,26.09,1575000.0
2013-03-11 10:00:00,26.08,26.1,25.83,25.95,1070300.0,26.08,26.1,25.83,25.95,1070300.0
2013-03-11 10:10:00,25.96,25.96,25.79,25.79,951300.0,25.96,25.96,25.79,25.79,951300.0
2013-03-11 10:20:00,25.79,25.8,25.7,25.74,947800.0,25.79,25.8,25.7,25.74,947800.0
2013-03-11 10:30:00,25.72,25.84,25.68,25.79,945000.0,25.72,25.84,25.68,25.79,945000.0
2013-03-11 10:40:00,25.79,25.8,25.59,25.69,755300.0,25.79,25.8,25.59,25.69,755300.0
2013-03-11 10:50:00,25.68,25.69,25.57,25.67,731500.0,25.68,25.69,25.57,25.67,731500.0
2013-03-11 11:00:00,25.67,25.85,25.61,25.8,966000.0,25.67,25.85,25.61,25.8,966000.0
2013-03-11 11:10:00,25.81,25.94,25.79,25.85,821100.0,25.81,25.94,25.79,25.85,821100.0
2013-03-11 11:20:00,25.85,25.9,25.75,25.88,504700.0,25.85,25.9,25.75,25.88,504700.0
2013-03-11 11:30:00,25.87,25.91,25.82,25.89,508200.0,25.87,25.91,25.82,25.89,508200.0
2013-03-11 11:40:00,25.88,25.91,25.83,25.89,229600.0,25.88,25.91,25.83,25.89,229600.0
2013-03-11 11:50:00,25.9,25.9,25.81,25.88,328300.0,25.9,25.9,25.81,25.88,328300.0
2013-03-11 12:00:00,25.87,26.06,25.85,25.96,588000.0,25.87,26.06,25.85,25.96,588000.0
2013-03-11 12:10:00,25.96,26.0,25.81,25.84,457800.0,25.96,26.0,25.81,25.84,457800.0
2013-03-11 12:20:00,25.85,25.96,25.83,25.86,433300.0,25.85,25.96,25.83,25.86,433300.0
2013-03-11 12:30:00,25.86,25.91,25.84,25.85,168700.0,25.86,25.91,25.84,25.85,168700.0
2013-03-11 12:40:00,25.85,25.94,25.83,25.92,252700.0,25.85,25.94,25.83,25.92,252700.0
2013-03-11 12:50:00,25.91,25.94,25.86,25.92,287700.0,25.91,25.94,25.86,25.92,287700.0
2013-03-11 13:00:00,25.92,25.93,25.89,25.91,140700.0,25.92,25.93,25.89,25.91,140700.0
2013-03-11 13:10:00,25.9,25.92,25.89,25.9,130200.0,25.9,25.92,25.89,25.9,130200.0
2013-03-11 13:20:00,25.91,25.95,25.88,25.88,191100.0,25.91,25.95,25.88,25.88,191100.0
2013-03-11 13:30:00,25.89,25.92,25.88,25.88,135100.0,25.89,25.92,25.88,25.88,135100.0
2013-03-11 13:40:00,25.89,25.9,25.86,25.89,240800.0,25.89,25.9,25.86,25.89,240800.0
2013-03-11 13:50:00,25.89,25.89,25.8,25.85,219100.0,25.89,25.89,25.8,25.85,219100.0
2013-03-11 14:00:00,25.84,25.84,25.74,25.76,354200.0,25.84,25.84,25.74,25.76,354200.0
2013-03-11 14:10:00,25.76,25.76,25.69,25.72,401800.0,25.76,25.76,25.69,25.72,401800.0
2013-03-11 14:20:00,25.73,25.78,25.72,25.76,340200.0,25.73,25.78,25.72,25.76,340200.0
2013-03-11 14:30:00,25.77,25.78,25.72,25.74,217700.0,25.77,25.78,25.72,25.74,217700.0
2013-03-11 14:40:00,25.74,25.86,25.74,25.84,478100.0,25.74,25.86,25.74,25.84,478100.0
2013-03-11 14:50:00,25.84,25.86,25.8,25.84,161700.0,25.84,25.86,25.8,25.84,161700.0
2013-03-11 15:00:00,25.84,25.84,25.8,25.81,165200.0,25.84,25.84,25.8,25.81,165200.0
2013-03-11 15:10:00,25.82,25.84,25.74,25.76,252000.0,25.82,25.84,25.74,25.76,252000.0
2013-03-11 15:20:00,25.75,25.78,25.72,25.77,256900.0,25.75,25.78,25.72,25.77,256900.0
2013-03-11 15:30:00,25.76,25.8,25.74,25.75,217000.0,25.76,25.8,25.74,25.75,217000.0
2013-03-11 15:40:00,25.75,25.77,25.74,25.75,349300.0,25.75,25.77,25.74,25.75,349300.0
2013-03-11 15:50:00,25.75,25.79,25.74,25.78,943600.0,25.75,25.79,25.74,25.78,943600.0
2013-03-12 09:30:00,25.62,25.96,25.62,25.92,1071700.0,25.62,25.96,25.62,25.92,1071700.0
2013-03-12 09:40:00,25.89,26.11,25.73,26.09,1007300.0,25.89,26.11,25.73,26.09,1007300.0
2013-03-12 09:50:00,26.1,26.1,25.93,26.02,1035300.0,26.1,26.1,25.93,26.02,1035300.0
2013-03-12 10:00:00,26.03,26.21,26.0,26.18,795900.0,26.03,26.21,26.0,26.18,795900.0
2013-03-12 10:10:00,26.2,26.31,26.15,26.16,1017800.0,26.2,26.31,26.15,26.16,1017800.0
2013-03-12 10:20:00,26.16,26.27,26.16,26.25,961100.0,26.16,26.27,26.16,26.25,961100.0
2013-03-12 10:30:00,26.25,26.25,26.06,26.17,841400.0,26.25,26.25,26.06,26.17,841400.0
2013-03-12 10:40:00,26.17,26.23,26.09,26.19,377300.0,26.17,26.23,26.09,26.19,377300.0
2013-03-12 10:50:00,26.19,26.19,26.09,26.12,456400.0,26.19,26.19,26.09,26.12,456400.0
2013-03-12 11:00:00,26.13,26.13,25.94,25.96,845600.0,26.13,26.13,25.94,25.96,845600.0
2013-03-12 11:10:00,25.95,25.95,25.76,25.76,902300.0,25.95,25.95,25.76,25.76,902300.0
2013-03-12 11:20:00,25.77,25.81,25.61,25.66,930300.0,25.77,25.81,25.61,25.66,930300.0
2013-03-12 11:30:00,25.65,25.89,25.64,25.81,674100.0,25.65,25.89,25.64,25.81,674100.0
2013-03-12 11:40:00,25.82,25.89,25.74,25.87,340200.0,25.82,25.89,25.74,25.87,340200.0
2013-03-12 11:50:00,25.87,25.94,25.86,25.89,394100.0,25.87,25.94,25.86,25.89,394100.0
2013-03-12 12:00:00,25.89,25.93,25.83,25.92,493500.0,25.89,25.93,25.83,25.92,493500.0
2013-03-12 12:10:00,25.92,25.98,25.86,25.95,272300.0,25.92,25.98,25.86,25.95,272300.0
2013-03-12 12:20:00,25.95,25.96,25.89,25.9,213500.0,25.95,25.96,25.89,25.9,213500.0
2013-03-12 12:30:00,25.91,25.96,25.89,25.92,222600.0,25.91,25.96,25.89,25.92,222600.0
2013-03-12 12:40:00,25.91,25.94,25.84,25.88,230300.0,25.91,25.94,25.84,25.88,230300.0
2013-03-12 12:50:00,25.89,25.96,25.89,25.95,138600.0,25.89,25.96,25.89,25.95,138600.0
2013-03-12 13:00:00,25.94,25.94,25.86,25.87,102900.0,25.94,25.94,25.86,25.87,102900.0
2013-03-12 13:10:00,25.87,25.91,25.81,25.87,254800.0,25.87,25.91,25.81,25.87,254800.0
2013-03-12 13:20:00,25.87,25.87,25.81,25.81,122500.0,25.87,25.87,25.81,25.81,122500.0
2013-03-12 13:30:00,25.82,25.86,25.81,25.84,200200.0,25.82,25.86,25.81,25.84,200200.0
2013-03-12 13:40:00,25.82,25.88,25.82,25.83,81200.0,25.82,25.88,25.82,25.83,81200.0
2013-03-12 13:50:00,25.83,25.84,25.73,25.8,335300.0,25.83,25.84,25.73,25.8,335300.0
2013-03-12 14:00:00,25.81,25.84,25.7,25.7,340900.0,25.81,25.84,25.7,25.7,340900.0
2013-03-12 14:10:00,25.71,25.74,25.66,25.73,447300.0,25.71,25.74,25.66,25.73,447300.0
2013-03-12 14:20:00,25.74,25.74,25.65,25.67,340200.0,25.74,25.74,25.65,25.67,340200.0
2013-03-12 14:30:00,25.69,25.76,25.67,25.76,405300.0,25.69,25.76,25.67,25.76,405300.0
2013-03-12 14:40:00,25.76,25.8,25.73,25.79,323400.0,25.76,25.8,25.73,25.79,323400.0
2013-03-12 14:50:00,25.79,25.83,25.74,25.74,296100.0,25.79,25.83,25.74,25.74,296100.0
2013-03-12 15:00:00,25.75,25.82,25.75,25.81,205800.0,25.75,25.82,25.75,25.81,205800.0
2013-03-12 15:10:00,25.81,25.98,25.8,25.95,837900.0,25.81,25.98,25.8,25.95,837900.0
2013-03-12 15:20:00,25.96,26.06,25.93,26.02,572600.0,25.96,26.06,25.93,26.02,572600.0
2013-03-12 15:30:00,26.02,26.07,25.98,26.07,351400.0,26.02,26.07,25.98,26.07,351400.0
2013-03-12 15:40:00,26.06,26.07,25.96,25.98,427700.0,26.06,26.07,25.96,25.98,427700.0
2013-03-12 15:50:00,25.99,26.03,25.97,26.02,1036700.0,25.99,26.03,25.97,26.02,1036700.0
2013-03-13 09:30:00,26.77,27.35,26.68,27.15,6425300.0,26.77,27.35,26.68,27.15,6425300.0
2013-03-13 09:40:00,27.15,27.25,26.86,26.96,3138800.0,27.15,27.25,26.86,26.96,3138800.0
2013-03-13 09:50:00,26.97,27.04,26.77,26.97,1939700.0,26.97,27.04,26.77,26.97,1939700.0
2013-03-13 10:00:00,26.98,27.06,26.86,26.92,1064700.0,26.98,27.06,26.86,26.92,1064700.0
2013-03-13 10:10:00,26.93,27.08,26.91,27.07,1096200.0,26.93,27.08,26.91,27.07,1096200.0
2013-03-13 10:20:00,27.07,27.09,26.86,26.96,1205400.0,27.07,27.09,26.86,26.96,1205400.0
2013-03-13 10:30:00,26.97,27.44,26.96,27.44,2699200.0,26.97,27.44,26.96,27.44,2699200.0
2013-03-13 10:40:00,27.42,27.44,27.19,27.28,1493800.0,27.42,27.44,27.19,27.28,1493800.0
2013-03-13 10:50:00,27.29,27.39,27.26,27.35,833700.0,27.29,27.39,27.26,27.35,833700.0
2013-03-13 11:00:00,27.34,27.42,27.29,27.35,826700.0,27.34,27.42,27.29,27.35,826700.0
2013-03-13 11:10:00,27.36,27.56,27.34,27.52,1958600.0,27.36,27.56,27.34,27.52,1958600.0
2013-03-13 11:20:00,27.5,27.52,27.4,27.49,1101100.0,27.5,27.52,27.4,27.49,1101100.0
2013-03-13 11:30:00,27.49,27.64,27.48,27.63,1715000.0,27.49,27.64,27.48,27.63,1715000.0
2013-03-13 11:40:00,27.63,27.65,27.5,27.63,1219400.0,27.63,27.65,27.5,27.63,1219400.0
2013-03-13 11:50:00,27.62,27.66,27.49,27.56,879900.0,27.62,27.66,27.49,27.56,879900.0
2013-03-13 12:00:00,27.57,27.59,27.51,27.54,547400.0,27.57,27.59,27.51,27.54,547400.0
2013-03-13 12:10:00,27.55,27.56,27.46,27.49,725900.0,27.55,27.56,27.46,27.49,725900.0
2013-03-13 12:20:00,27.49,27.59,27.47,27.59,457800.0,27.49,27.59,27.47,27.59,457800.0
2013-03-13 12:30:00,27.59,27.71,27.56,27.71,961100.0,27.59,27.71,27.56,27.71,961100.0
2013-03-13 12:40:00,27.71,27.74,27.65,27.69,848400.0,27.71,27.74,27.65,27.69,848400.0
2013-03-13 12:50:00,27.71,27.79,27.68,27.7,758800.0,27.71,27.79,27.68,27.7,758800.0
2013-03-13 13:00:00,27.71,27.83,27.7,27.82,766500.0,27.71,27.83,27.7,27.82,766500.0
2013-03-13 13:10:00,27.82,27.88,27.79,27.81,1701700.0,27.82,27.88,27.79,27.81,1701700.0
2013-03-13 13:20:00,27.83,27.85,27.79,27.83,497700.0,27.83,27.85,27.79,27.83,497700.0
2013-03-13 13:30:00,27.84,27.88,27.8,27.82,948500.0,27.84,27.88,27.8,27.82,948500.0
2013-03-13 13:40:00,27.82,27.88,27.8,27.86,798700.0,27.82,27.88,27.8,27.86,798700.0
2013-03-13 13:50:00,27.87,27.87,27.81,27.84,524300.0,27.87,27.87,27.81,27.84,524300.0
2013-03-13 14:00:00,27.83,27.83,27.67,27.69,1095500.0,27.83,27.83,27.67,27.69,1095500.0
2013-03-13 14:10:00,27.7,27.73,27.64,27.71,903000.0,27.7,27.73,27.64,27.71,903000.0
2013-03-13 14:20:00,27.7,27.75,27.64,27.69,560000.0,27.7,27.75,27.64,27.69,560000.0
2013-03-13 14:30:00,27.67,27.69,27.57,27.62,617400.0,27.67,27.69,27.57,27.62,617400.0
2013-03-13 14:40:00,27.63,27.66,27.51,27.54,1056300.0,27.63,27.66,27.51,27.54,1056300.0
2013-03-13 14:50:00,27.54,27.59,27.47,27.5,610400.0,27.54,27.59,27.47,27.5,610400.0
2013-03-13 15:00:00,27.5,27.54,27.37,27.4,1324400.0,27.5,27.54,27.37,27.4,1324400.0
2013-03-13 15:10:00,27.4,27.52,27.33,27.52,1514800.0,27.4,27.52,27.33,27.52,1514800.0
2013-03-13 15:20:00,27.52,27.52,27.41,27.45,773500.0,27.52,27.52,27.41,27.45,773500.0
2013-03-13 15:30:00,27.44,27.47,27.37,27.44,1150800.0,27.44,27.47,27.37,27.44,1150800.0
2013-03-13 15:40:00,27.45,27.46,27.33,27.46,1409800.0,27.45,27.46,27.33,27.46,1409800.0
2013-03-13 15:50:00,27.44,27.56,27.43,27.49,2308600.0,27.44,27.56,27.43,27.49,2308600.0
2013-03-14 09:30:00,27.53,27.53,27.17,27.29,1589700.0,27.53,27.53,27.17,27.29,1589700.0
2013-03-14 09:40:00,27.31,27.33,27.19,27.2,1141000.0,27.31,27.33,27.19,27.2,1141000.0
2013-03-14 09:50:00,27.2,27.21,26.96,27.03,2419200.0,27.2,27.21,26.96,27.03,2419200.0
2013-03-14 10:00:00,27.02,27.11,26.93,27.06,1675100.0,27.02,27.11,26.93,27.06,1675100.0
2013-03-14 10:10:00,27.05,27.08,26.83,26.91,1459500.0,27.05,27.08,26.83,26.91,1459500.0
2013-03-14 10:20:00,26.92,27.02,26.86,26.93,654500.0,26.92,27.02,26.86,26.93,654500.0
2013-03-14 10:30:00,26.94,27.01,26.86,26.86,693000.0,26.94,27.01,26.86,26.86,693000.0
2013-03-14 10:40:00,26.86,26.96,26.81,26.93,892500.0,26.86,26.96,26.81,26.93,892500.0
2013-03-14 10:50:00,26.91,27.06,26.89,27.01,830200.0,26.91,27.06,26.89,27.01,830200.0
2013-03-14 11:00:00,27.01,27.02,26.94,26.95,359100.0,27.01,27.02,26.94,26.95,359100.0
2013-03-14 11:10:00,26.95,26.95,26.84,26.9,548100.0,26.95,26.95,26.84,26.9,548100.0
2013-03-14 11:20:00,26.9,26.99,26.9,26.91,348600.0,26.9,26.99,26.9,26.91,348600.0
2013-03-14 11:30:00,26.91,27.0,26.87,27.0,435400.0,26.91,27.0,26.87,27.0,435400.0
2013-03-14 11:40:00,27.0,27.02,26.96,26.97,378000.0,27.0,27.02,26.96,26.97,378000.0
2013-03-14 11:50:00,26.97,27.0,26.91,26.96,312900.0,26.97,27.0,26.91,26.96,312900.0
2013-03-14 12:00:00,26.97,27.04,26.95,27.02,333200.0,26.97,27.04,26.95,27.02,333200.0
2013-03-14 12:10:00,27.03,27.32,27.02,27.18,1813000.0,27.03,27.32,27.02,27.18,1813000.0
2013-03-14 12:20:00,27.18,27.31,27.17,27.18,504700.0,27.18,27.31,27.17,27.18,504700.0
2013-03-14 12:30:00,27.19,27.33,27.16,27.33,404600.0,27.19,27.33,27.16,27.33,404600.0
2013-03-14 12:40:00,27.32,27.33,27.17,27.21,546000.0,27.32,27.33,27.17,27.21,546000.0
2013-03-14 12:50:00,27.2,27.25,27.18,27.19,212800.0,27.2,27.25,27.18,27.19,212800.0
2013-03-14 13:00:00,27.19,27.23,27.16,27.2,337400.0,27.19,27.23,27.16,27.2,337400.0
2013-03-14 13:10:00,27.2,27.21,27.17,27.21,238700.0,27.2,27.21,27.17,27.21,238700.0
2013-03-14 13:20:00,27.21,27.23,27.17,27.21,198100.0,27.21,27.23,27.17,27.21,198100.0
2013-03-14 13:30:00,27.21,27.25,27.03,27.04,906500.0,27.21,27.25,27.03,27.04,906500.0
2013-03-14 13:40:00,27.04,27.05,26.9,27.01,889000.0,27.04,27.05,26.9,27.01,889000.0
2013-03-14 13:50:00,27.01,27.01,26.89,26.92,483000.0,27.01,27.01,26.89,26.92,483000.0
2013-03-14 14:00:00,26.91,26.94,26.72,26.77,1151500.0,26.91,26.94,26.72,26.77,1151500.0
2013-03-14 14:10:00,26.75,26.83,26.74,26.8,448000.0,26.75,26.83,26.74,26.8,448000.0
2013-03-14 14:20:00,26.8,26.88,26.79,26.79,417200.0,26.8,26.88,26.79,26.79,417200.0
2013-03-14 14:30:00,26.79,26.83,26.79,26.79,195300.0,26.79,26.83,26.79,26.79,195300.0
2013-03-14 14:40:00,26.79,26.79,26.74,26.76,331800.0,26.79,26.79,26.74,26.76,331800.0
2013-03-14 14:50:00,26.76,26.95,26.75,26.87,567700.0,26.76,26.95,26.75,26.87,567700.0
2013-03-14 15:00:00,26.88,26.93,26.86,26.89,350000.0,26.88,26.93,26.86,26.89,350000.0
2013-03-14 15:10:00,26.89,26.93,26.86,26.88,305200.0,26.89,26.93,26.86,26.88,305200.0
2013-03-14 15:20:00,26.88,26.9,26.86,26.86,249200.0,26.88,26.9,26.86,26.86,249200.0
2013-03-14 15:30:00,26.86,26.89,26.79,26.84,361900.0,26.86,26.89,26.79,26.84,361900.0
2013-03-14 15:40:00,26.85,26.88,26.84,26.86,444500.0,26.85,26.88,26.84,26.86,444500.0
2013-03-14 15:50:00,26.87,26.96,26.87,26.9,1740900.0,26.87,26.96,26.87,26.9,1740900.0
2013-03-15 09:30:00,27.04,27.14,26.8,26.81,1584100.0,27.04,27.14,26.8,26.81,1584100.0
2013-03-15 09:40:00,26.81,26.83,26.62,26.76,1637300.0,26.81,26.83,26.62,26.76,1637300.0
2013-03-15 09:50:00,26.77,26.77,26.59,26.65,673400.0,26.77,26.77,26.59,26.65,673400.0
2013-03-15 10:00:00,26.66,26.66,26.47,26.53,950600.0,26.66,26.66,26.47,26.53,950600.0
2013-03-15 10:10:00,26.49,26.61,26.49,26.61,765800.0,26.49,26.61,26.49,26.61,765800.0
2013-03-15 10:20:00,26.62,26.64,26.52,26.53,278600.0,26.62,26.64,26.52,26.53,278600.0
2013-03-15 10:30:00,26.52,26.62,26.5,26.57,411600.0,26.52,26.62,26.5,26.57,411600.0
2013-03-15 10:40:00,26.58,26.59,26.49,26.49,388500.0,26.58,26.59,26.49,26.49,388500.0
2013-03-15 10:50:00,26.48,26.59,26.44,26.54,365400.0,26.48,26.59,26.44,26.54,365400.0
2013-03-15 11:00:00,26.54,26.58,26.5,26.52,292600.0,26.54,26.58,26.5,26.52,292600.0
2013-03-15 11:10:00,26.52,26.61,26.49,26.59,237300.0,26.52,26.61,26.49,26.59,237300.0
2013-03-15 11:20:00,26.61,26.67,26.56,26.65,441000.0,26.61,26.67,26.56,26.65,441000.0
2013-03-15 11:30:00,26.67,26.67,26.56,26.57,328300.0,26.67,26.67,26.56,26.57,328300.0
2013-03-15 11:40:00,26.57,26.58,26.51,26.54,254800.0,26.57,26.58,26.51,26.54,254800.0
2013-03-15 11:50:00,26.54,26.6,26.52,26.59,177800.0,26.54,26.6,26.52,26.59,177800.0
2013-03-15 12:00:00,26.58,26.58,26.54,26.55,159600.0,26.58,26.58,26.54,26.55,159600.0
2013-03-15 12:10:00,26.55,26.62,26.53,26.54,207900.0,26.55,26.62,26.53,26.54,207900.0
2013-03-15 12:20:00,26.53,26.58,26.52,26.56,137200.0,26.53,26.58,26.52,26.56,137200.0
2013-03-15 12:30:00,26.58,26.61,26.55,26.59,175000.0,26.58,26.61,26.55,26.59,175000.0
2013-03-15 12:40:00,26.59,26.61,26.55,26.56,140000.0,26.59,26.61,26.55,26.56,140000.0
2013-03-15 12:50:00,26.57,26.6,26.51,26.57,257600.0,26.57,26.6,26.51,26.57,257600.0
2013-03-15 13:00:00,26.57,26.61,26.54,26.57,185500.0,26.57,26.61,26.54,26.57,185500.0
2013-03-15 13:10:00,26.57,26.59,26.56,26.57,97300.0,26.57,26.59,26.56,26.57,97300.0
2013-03-15 13:20:00,26.56,26.59,26.56,26.56,119000.0,26.56,26.59,26.56,26.56,119000.0
2013-03-15 13:30:00,26.57,26.57,26.53,26.55,184100.0,26.57,26.57,26.53,26.55,184100.0
2013-03-15 13:40:00,26.55,26.56,26.49,26.49,197400.0,26.55,26.56,26.49,26.49,197400.0
2013-03-15 13:50:00,26.49,26.49,26.44,26.47,338800.0,26.49,26.49,26.44,26.47,338800.0
2013-03-15 14:00:00,26.48,26.49,26.44,26.46,322000.0,26.48,26.49,26.44,26.46,322000.0
2013-03-15 14:10:00,26.45,26.54,26.41,26.48,485800.0,26.45,26.54,26.41,26.48,485800.0
2013-03-15 14:20:00,26.49,26.53,26.45,26.47,219100.0,26.49,26.53,26.45,26.47,219100.0
2013-03-15 14:30:00,26.47,26.49,26.41,26.44,240100.0,26.47,26.49,26.41,26.44,240100.0
2013-03-15 14:40:00,26.43,26.48,26.4,26.43,327600.0,26.43,26.48,26.4,26.43,327600.0
2013-03-15 14:50:00,26.42,26.47,26.37,26.37,367500.0,26.42,26.47,26.37,26.37,367500.0
2013-03-15 15:00:00,26.38,26.43,26.38,26.43,532700.0,26.38,26.43,26.38,26.43,532700.0
2013-03-15 15:10:00,26.42,26.45,26.41,26.42,319200.0,26.42,26.45,26.41,26.42,319200.0
2013-03-15 15:20:00,26.42,26.43,26.39,26.42,397600.0,26.42,26.43,26.39,26.42,397600.0
2013-03-15 15:30:00,26.42,26.44,26.38,26.42,525700.0,26.42,26.44,26.38,26.42,525700.0
2013-03-15 15:40:00,26.42,26.44,26.41,26.43,587300.0,26.42,26.44,26.41,26.43,587300.0
2013-03-15 15:50:00,26.43,26.43,26.36,26.42,1621200.0,26.43,26.43,26.36,26.42,1621200.0
2013-03-18 09:30:00,25.91,26.13,25.79,26.04,1956500.0,25.91,26.13,25.79,26.04,1956500.0
2013-03-18 09:40:00,26.06,26.2,26.0,26.17,978600.0,26.06,26.2,26.0,26.17,978600.0
2013-03-18 09:50:00,26.16,26.35,26.14,26.33,924700.0,26.16,26.35,26.14,26.33,924700.0
2013-03-18 10:00:00,26.34,26.34,26.07,26.1,540400.0,26.34,26.34,26.07,26.1,540400.0
2013-03-18 10:10:00,26.1,26.28,26.04,26.27,462700.0,26.1,26.28,26.04,26.27,462700.0
2013-03-18 10:20:00,26.26,26.26,26.1,26.2,355600.0,26.26,26.26,26.1,26.2,355600.0
2013-03-18 10:30:00,26.21,26.24,26.06,26.07,445200.0,26.21,26.24,26.06,26.07,445200.0
2013-03-18 10:40:00,26.08,26.11,26.01,26.04,297500.0,26.08,26.11,26.01,26.04,297500.0
2013-03-18 10:50:00,26.05,26.12,26.0,26.0,245700.0,26.05,26.12,26.0,26.0,245700.0
2013-03-18 11:00:00,26.0,26.05,25.97,26.01,378700.0,26.0,26.05,25.97,26.01,378700.0
2013-03-18 11:10:00,26.03,26.14,26.03,26.1,252700.0,26.03,26.14,26.03,26.1,252700.0
2013-03-18 11:20:00,26.08,26.09,26.03,26.06,210700.0,26.08,26.09,26.03,26.06,210700.0
2013-03-18 11:30:00,26.05,26.12,26.01,26.08,221900.0,26.05,26.12,26.01,26.08,221900.0
2013-03-18 11:40:00,26.11,26.11,26.05,26.09,124600.0,26.11,26.11,26.05,26.09,124600.0
2013-03-18 11:50:00,26.1,26.27,26.09,26.23,402500.0,26.1,26.27,26.09,26.23,402500.0
2013-03-18 12:00:00,26.23,26.29,26.14,26.18,473900.0,26.23,26.29,26.14,26.18,473900.0
2013-03-18 12:10:00,26.18,26.23,26.13,26.13,408100.0,26.18,26.23,26.13,26.13,408100.0
2013-03-18 12:20:00,26.14,26.14,26.08,26.13,240100.0,26.14,26.14,26.08,26.13,240100.0
2013-03-18 12:30:00,26.12,26.16,26.11,26.14,147000.0,26.12,26.16,26.11,26.14,147000.0
2013-03-18 12:40:00,26.14,26.15,26.08,26.12,216300.0,26.14,26.15,26.08,26.12,216300.0
2013-03-18 12:50:00,26.12,26.27,26.11,26.16,336700.0,26.12,26.27,26.11,26.16,336700.0
2013-03-18 13:00:00,26.16,26.2,26.14,26.16,105000.0,26.16,26.2,26.14,26.16,105000.0
2013-03-18 13:10:00,26.16,26.26,26.15,26.25,214900.0,26.16,26.26,26.15,26.25,214900.0
2013-03-18 13:20:00,26.25,26.31,26.23,26.26,387800.0,26.25,26.31,26.23,26.26,387800.0
2013-03-18 13:30:00,26.24,26.31,26.22,26.28,173600.0,26.24,26.31,26.22,26.28,173600.0
2013-03-18 13:40:00,26.29,26.34,26.26,26.31,197400.0,26.29,26.34,26.26,26.31,197400.0
2013-03-18 13:50:00,26.32,26.48,26.29,26.45,790300.0,26.32,26.48,26.29,26.45,790300.0
2013-03-18 14:00:00,26.44,26.51,26.41,26.47,480200.0,26.44,26.51,26.41,26.47,480200.0
2013-03-18 14:10:00,26.47,26.66,26.45,26.64,743400.0,26.47,26.66,26.45,26.64,743400.0
2013-03-18 14:20:00,26.62,26.68,26.56,26.64,526400.0,26.62,26.68,26.56,26.64,526400.0
2013-03-18 14:30:00,26.63,26.63,26.55,26.58,300300.0,26.63,26.63,26.55,26.58,300300.0
2013-03-18 14:40:00,26.58,26.63,26.54,26.57,382900.0,26.58,26.63,26.54,26.57,382900.0
2013-03-18 14:50:00,26.57,26.57,26.43,26.46,435400.0,26.57,26.57,26.43,26.46,435400.0
2013-03-18 15:00:00,26.47,26.55,26.47,26.54,230300.0,26.47,26.55,26.47,26.54,230300.0
2013-03-18 15:10:00,26.55,26.58,26.47,26.51,333900.0,26.55,26.58,26.47,26.51,333900.0
2013-03-18 15:20:00,26.5,26.56,26.47,26.51,338100.0,26.5,26.56,26.47,26.51,338100.0
2013-03-18 15:30:00,26.51,26.53,26.44,26.48,329700.0,26.51,26.53,26.44,26.48,329700.0
2013-03-18 15:40:00,26.5,26.54,26.45,26.49,348600.0,26.5,26.54,26.45,26.49,348600.0
2013-03-18 15:50:00,26.5,26.54,26.45,26.51,1039500.0,26.5,26.54,26.45,26.51,1039500.0
2013-03-19 09:30:00,26.57,26.68,26.29,26.39,1024100.0,26.57,26.68,26.29,26.39,1024100.0
2013-03-19 09:40:00,26.41,26.45,26.22,26.4,709800.0,26.41,26.45,26.22,26.4,709800.0
2013-03-19 09:50:00,26.4,26.5,26.29,26.47,730100.0,26.4,26.5,26.29,26.47,730100.0
2013-03-19 10:00:00,26.46,26.64,26.4,26.43,589400.0,26.46,26.64,26.4,26.43,589400.0
2013-03-19 10:10:00,26.43,26.43,26.29,26.31,350700.0,26.43,26.43,26.29,26.31,350700.0
2013-03-19 10:20:00,26.31,26.35,26.19,26.25,499800.0,26.31,26.35,26.19,26.25,499800.0
2013-03-19 10:30:00,26.26,26.34,26.15,26.2,484400.0,26.26,26.34,26.15,26.2,484400.0
2013-03-19 10:40:00,26.21,26.29,26.12,26.15,400400.0,26.21,26.29,26.12,26.15,400400.0
2013-03-19 10:50:00,26.17,26.25,26.15,26.25,251300.0,26.17,26.25,26.15,26.25,251300.0
2013-03-19 11:00:00,26.25,26.31,26.21,26.26,348600.0,26.25,26.31,26.21,26.26,348600.0
2013-03-19 11:10:00,26.28,26.33,26.21,26.3,262500.0,26.28,26.33,26.21,26.3,262500.0
2013-03-19 11:20:00,26.31,26.35,26.17,26.17,224700.0,26.31,26.35,26.17,26.17,224700.0
2013-03-19 11:30:00,26.17,26.23,26.15,26.16,206500.0,26.17,26.23,26.15,26.16,206500.0
2013-03-19 11:40:00,26.15,26.2,26.06,26.09,452900.0,26.15,26.2,26.06,26.09,452900.0
2013-03-19 11:50:00,26.1,26.1,25.91,25.97,821100.0,26.1,26.1,25.91,25.97,821100.0
2013-03-19 12:00:00,25.96,26.01,25.87,25.91,507500.0,25.96,26.01,25.87,25.91,507500.0
2013-03-19 12:10:00,25.9,25.93,25.84,25.93,469700.0,25.9,25.93,25.84,25.93,469700.0
2013-03-19 12:20:00,25.96,26.01,25.89,25.93,415800.0,25.96,26.01,25.89,25.93,415800.0
2013-03-19 12:30:00,25.96,25.96,25.88,25.94,171500.0,25.96,25.96,25.88,25.94,171500.0
2013-03-19 12:40:00,25.93,25.98,25.89,25.9,229600.0,25.93,25.98,25.89,25.9,229600.0
2013-03-19 12:50:00,25.9,25.93,25.87,25.89,123900.0,25.9,25.93,25.87,25.89,123900.0
2013-03-19 13:00:00,25.89,25.9,25.84,25.87,187600.0,25.89,25.9,25.84,25.87,187600.0
2013-03-19 13:10:00,25.87,25.9,25.76,25.76,482300.0,25.87,25.9,25.76,25.76,482300.0
2013-03-19 13:20:00,25.78,25.79,25.71,25.75,592900.0,25.78,25.79,25.71,25.75,592900.0
2013-03-19 13:30:00,25.75,25.8,25.7,25.7,419300.0,25.75,25.8,25.7,25.7,419300.0
2013-03-19 13:40:00,25.7,25.71,25.61,25.65,746200.0,25.7,25.71,25.61,25.65,746200.0
2013-03-19 13:50:00,25.65,25.71,25.63,25.69,1033900.0,25.65,25.71,25.63,25.69,1033900.0
2013-03-19 14:00:00,25.69,25.78,25.67,25.7,529900.0,25.69,25.78,25.67,25.7,529900.0
2013-03-19 14:10:00,25.71,25.75,25.65,25.65,382200.0,25.71,25.75,25.65,25.65,382200.0
2013-03-19 14:20:00,25.68,25.78,25.65,25.75,375200.0,25.68,25.78,25.65,25.75,375200.0
2013-03-19 14:30:00,25.74,25.94,25.74,25.94,697200.0,25.74,25.94,25.74,25.94,697200.0
2013-03-19 14:40:00,25.94,25.96,25.85,25.86,450100.0,25.94,25.96,25.85,25.86,450100.0
2013-03-19 14:50:00,25.86,25.88,25.79,25.87,266000.0,25.86,25.88,25.79,25.87,266000.0
2013-03-19 15:00:00,25.87,25.93,25.79,25.86,225400.0,25.87,25.93,25.79,25.86,225400.0
2013-03-19 15:10:00,25.87,26.07,25.84,25.98,663600.0,25.87,26.07,25.84,25.98,663600.0
2013-03-19 15:20:00,25.97,25.98,25.88,25.94,332500.0,25.97,25.98,25.88,25.94,332500.0
2013-03-19 15:30:00,25.93,25.96,25.89,25.9,415100.0,25.93,25.96,25.89,25.9,415100.0
2013-03-19 15:40:00,25.89,25.91,25.79,25.83,732900.0,25.89,25.91,25.79,25.83,732900.0
2013-03-19 15:50:00,25.84,25.94,25.84,25.92,1012200.0,25.84,25.94,25.84,25.92,1012200.0
2013-03-20 09:30:00,26.09,26.2,25.78,26.0,1131200.0,26.09,26.2,25.78,26.0,1131200.0
2013-03-20 09:40:00,26.02,26.15,25.91,26.06,503300.0,26.02,26.15,25.91,26.06,503300.0
2013-03-20 09:50:00,26.06,26.25,26.0,26.11,680400.0,26.06,26.25,26.0,26.11,680400.0
2013-03-20 10:00:00,26.14,26.19,26.11,26.15,233800.0,26.14,26.19,26.11,26.15,233800.0
2013-03-20 10:10:00,26.15,26.25,26.14,26.14,428400.0,26.15,26.25,26.14,26.14,428400.0
2013-03-20 10:20:00,26.15,26.2,26.07,26.18,212800.0,26.15,26.2,26.07,26.18,212800.0
2013-03-20 10:30:00,26.18,26.23,26.08,26.12,205800.0,26.18,26.23,26.08,26.12,205800.0
2013-03-20 10:40:00,26.12,26.13,26.01,26.03,301700.0,26.12,26.13,26.01,26.03,301700.0
2013-03-20 10:50:00,26.03,26.11,26.01,26.07,393400.0,26.03,26.11,26.01,26.07,393400.0
2013-03-20 11:00:00,26.09,26.14,26.07,26.11,163800.0,26.09,26.14,26.07,26.11,163800.0
2013-03-20 11:10:00,26.12,26.14,26.07,26.09,136500.0,26.12,26.14,26.07,26.09,136500.0
2013-03-20 11:20:00,26.09,26.2,26.08,26.16,235900.0,26.09,26.2,26.08,26.16,235900.0
2013-03-20 11:30:00,26.16,26.26,26.16,26.2,297500.0,26.16,26.26,26.16,26.2,297500.0
2013-03-20 11:40:00,26.2,26.2,26.12,26.14,168000.0,26.2,26.2,26.12,26.14,168000.0
2013-03-20 11:50:00,26.15,26.16,26.09,26.09,326200.0,26.15,26.16,26.09,26.09,326200.0
2013-03-20 12:00:00,26.1,26.14,26.09,26.12,88200.0,26.1,26.14,26.09,26.12,88200.0
2013-03-20 12:10:00,26.12,26.13,26.06,26.07,218400.0,26.12,26.13,26.06,26.07,218400.0
2013-03-20 12:20:00,26.08,26.12,26.07,26.11,143500.0,26.08,26.12,26.07,26.11,143500.0
2013-03-20 12:30:00,26.12,26.12,25.99,26.04,445200.0,26.12,26.12,25.99,26.04,445200.0
2013-03-20 12:40:00,26.05,26.11,26.03,26.11,147000.0,26.05,26.11,26.03,26.11,147000.0
2013-03-20 12:50:00,26.09,26.1,26.02,26.05,172200.0,26.09,26.1,26.02,26.05,172200.0
2013-03-20 13:00:00,26.04,26.07,26.04,26.05,82600.0,26.04,26.07,26.04,26.05,82600.0
2013-03-20 13:10:00,26.04,26.12,26.03,26.1,189000.0,26.04,26.12,26.03,26.1,189000.0
2013-03-20 13:20:00,26.11,26.14,26.1,26.1,65800.0,26.11,26.14,26.1,26.1,65800.0
2013-03-20 13:30:00,26.1,26.12,26.07,26.11,112000.0,26.1,26.12,26.07,26.11,112000.0
2013-03-20 13:40:00,26.11,26.13,26.07,26.09,136500.0,26.11,26.13,26.07,26.09,136500.0
2013-03-20 13:50:00,26.08,26.13,26.07,26.1,120400.0,26.08,26.13,26.07,26.1,120400.0
2013-03-20 14:00:00,26.09,26.13,26.07,26.07,171500.0,26.09,26.13,26.07,26.07,171500.0
2013-03-20 14:10:00,26.08,26.14,26.08,26.11,127400.0,26.08,26.14,26.08,26.11,127400.0
2013-03-20 14:20:00,26.11,26.13,26.08,26.11,163800.0,26.11,26.13,26.08,26.11,163800.0
2013-03-20 14:30:00,26.11,26.12,26.09,26.11,211400.0,26.11,26.12,26.09,26.11,211400.0
2013-03-20 14:40:00,26.11,26.12,26.08,26.1,156800.0,26.11,26.12,26.08,26.1,156800.0
2013-03-20 14:50:00,26.09,26.11,26.04,26.07,188300.0,26.09,26.11,26.04,26.07,188300.0
2013-03-20 15:00:00,26.07,26.11,26.04,26.1,207900.0,26.07,26.11,26.04,26.1,207900.0
2013-03-20 15:10:00,26.1,26.12,26.09,26.1,182000.0,26.1,26.12,26.09,26.1,182000.0
2013-03-20 15:20:00,26.1,26.13,26.06,26.1,224000.0,26.1,26.13,26.06,26.1,224000.0
2013-03-20 15:30:00,26.1,26.18,26.08,26.15,407400.0,26.1,26.18,26.08,26.15,407400.0
2013-03-20 15:40:00,26.15,26.22,26.15,26.22,401800.0,26.15,26.22,26.15,26.22,401800.0
2013-03-20 15:50:00,26.22,26.23,26.13,26.15,721700.0,26.22,26.23,26.13,26.15,721700.0
2013-03-21 09:30:00,26.04,26.5,26.04,26.5,1459500.0,26.04,26.5,26.04,26.5,1459500.0
2013-03-21 09:40:00,26.49,26.71,26.4,26.68,1852900.0,26.49,26.71,26.4,26.68,1852900.0
2013-03-21 09:50:00,26.68,26.77,26.64,26.68,1484700.0,26.68,26.77,26.64,26.68,1484700.0
2013-03-21 10:00:00,26.69,26.71,26.5,26.54,632100.0,26.69,26.71,26.5,26.54,632100.0
2013-03-21 10:10:00,26.54,26.6,26.45,26.5,561400.0,26.54,26.6,26.45,26.5,561400.0
2013-03-21 10:20:00,26.51,26.7,26.49,26.67,688800.0,26.51,26.7,26.49,26.67,688800.0
2013-03-21 10:30:00,26.68,26.68,26.54,26.54,388500.0,26.68,26.68,26.54,26.54,388500.0
2013-03-21 10:40:00,26.54,26.6,26.49,26.5,576800.0,26.54,26.6,26.49,26.5,576800.0
2013-03-21 10:50:00,26.51,26.55,26.37,26.48,565600.0,26.51,26.55,26.37,26.48,565600.0
2013-03-21 11:00:00,26.47,26.5,26.43,26.44,254800.0,26.47,26.5,26.43,26.44,254800.0
2013-03-21 11:10:00,26.44,26.45,26.37,26.45,298900.0,26.44,26.45,26.37,26.45,298900.0
2013-03-21 11:20:00,26.45,26.57,26.45,26.49,349300.0,26.45,26.57,26.45,26.49,349300.0
2013-03-21 11:30:00,26.49,26.55,26.47,26.47,140700.0,26.49,26.55,26.47,26.47,140700.0
2013-03-21 11:40:00,26.48,26.51,26.41,26.42,182000.0,26.48,26.51,26.41,26.42,182000.0
2013-03-21 11:50:00,26.42,26.43,26.3,26.32,457100.0,26.42,26.43,26.3,26.32,457100.0
2013-03-21 12:00:00,26.31,26.49,26.31,26.44,350700.0,26.31,26.49,26.31,26.44,350700.0
2013-03-21 12:10:00,26.44,26.45,26.33,26.36,97300.0,26.44,26.45,26.33,26.36,97300.0
2013-03-21 12:20:00,26.34,26.43,26.32,26.38,180600.0,26.34,26.43,26.32,26.38,180600.0
2013-03-21 12:30:00,26.38,26.44,26.36,26.41,122500.0,26.38,26.44,26.36,26.41,122500.0
2013-03-21 12:40:00,26.42,26.51,26.42,26.45,217000.0,26.42,26.51,26.42,26.45,217000.0
2013-03-21 12:50:00,26.45,26.49,26.43,26.46,74200.0,26.45,26.49,26.43,26.46,74200.0
2013-03-21 13:00:00,26.45,26.5,26.41,26.41,126700.0,26.45,26.5,26.41,26.41,126700.0
2013-03-21 13:10:00,26.42,26.43,26.33,26.36,153300.0,26.42,26.43,26.33,26.36,153300.0
2013-03-21 13:20:00,26.34,26.4,26.32,26.34,302400.0,26.34,26.4,26.32,26.34,302400.0
2013-03-21 13:30:00,26.34,26.4,26.29,26.33,438900.0,26.34,26.4,26.29,26.33,438900.0
2013-03-21 13:40:00,26.32,26.35,26.24,26.29,361900.0,26.32,26.35,26.24,26.29,361900.0
2013-03-21 13:50:00,26.29,26.32,26.22,26.23,181300.0,26.29,26.32,26.22,26.23,181300.0
2013-03-21 14:00:00,26.23,26.24,26.04,26.06,778400.0,26.23,26.24,26.04,26.06,778400.0
2013-03-21 14:10:00,26.07,26.22,26.04,26.19,322000.0,26.07,26.22,26.04,26.19,322000.0
2013-03-21 14:20:00,26.17,26.24,26.15,26.18,187600.0,26.17,26.24,26.15,26.18,187600.0
2013-03-21 14:30:00,26.16,26.2,26.14,26.16,191100.0,26.16,26.2,26.14,26.16,191100.0
2013-03-21 14:40:00,26.16,26.22,26.15,26.21,261100.0,26.16,26.22,26.15,26.21,261100.0
2013-03-21 14:50:00,26.21,26.32,26.18,26.29,376600.0,26.21,26.32,26.18,26.29,376600.0
2013-03-21 15:00:00,26.3,26.35,26.27,26.34,216300.0,26.3,26.35,26.27,26.34,216300.0
2013-03-21 15:10:00,26.33,26.37,26.27,26.29,401800.0,26.33,26.37,26.27,26.29,401800.0
2013-03-21 15:20:00,26.29,26.32,26.2,26.21,431200.0,26.29,26.32,26.2,26.21,431200.0
2013-03-21 15:30:00,26.2,26.25,26.18,26.18,256900.0,26.2,26.25,26.18,26.18,256900.0
2013-03-21 15:40:00,26.18,26.18,26.06,26.07,723800.0,26.18,26.18,26.06,26.07,723800.0
2013-03-21 15:50:00,26.08,26.1,26.0,26.0,1389500.0,26.08,26.1,26.0,26.0,1389500.0
2013-03-22 09:30:00,26.16,26.22,25.94,26.13,833000.0,26.16,26.22,25.94,26.13,833000.0
2013-03-22 09:40:00,26.13,26.2,26.01,26.08,947800.0,26.13,26.2,26.01,26.08,947800.0
2013-03-22 09:50:00,26.08,26.15,26.0,26.12,271600.0,26.08,26.15,26.0,26.12,271600.0
2013-03-22 10:00:00,26.13,26.27,26.12,26.21,566300.0,26.13,26.27,26.12,26.21,566300.0
2013-03-22 10:10:00,26.21,26.21,26.08,26.09,245700.0,26.21,26.21,26.08,26.09,245700.0
2013-03-22 10:20:00,26.12,26.21,26.09,26.18,272300.0,26.12,26.21,26.09,26.18,272300.0
2013-03-22 10:30:00,26.18,26.2,26.11,26.11,126000.0,26.18,26.2,26.11,26.11,126000.0
2013-03-22 10:40:00,26.11,26.11,26.05,26.08,230300.0,26.11,26.11,26.05,26.08,230300.0
2013-03-22 10:50:00,26.09,26.12,26.03,26.12,203700.0,26.09,26.12,26.03,26.12,203700.0
2013-03-22 11:00:00,26.11,26.15,26.09,26.1,116900.0,26.11,26.15,26.09,26.1,116900.0
2013-03-22 11:10:00,26.09,26.12,26.06,26.06,112700.0,26.09,26.12,26.06,26.06,112700.0
2013-03-22 11:20:00,26.07,26.07,25.99,26.06,247100.0,26.07,26.07,25.99,26.06,247100.0
2013-03-22 11:30:00,26.05,26.05,25.89,25.93,399000.0,26.05,26.05,25.89,25.93,399000.0
2013-03-22 11:40:00,25.94,25.95,25.79,25.83,675500.0,25.94,25.95,25.79,25.83,675500.0
2013-03-22 11:50:00,25.83,25.84,25.72,25.73,770000.0,25.83,25.84,25.72,25.73,770000.0
2013-03-22 12:00:00,25.74,25.77,25.64,25.76,861000.0,25.74,25.77,25.64,25.76,861000.0
2013-03-22 12:10:00,25.75,25.82,25.75,25.8,349300.0,25.75,25.82,25.75,25.8,349300.0
2013-03-22 12:20:00,25.8,25.83,25.77,25.8,260400.0,25.8,25.83,25.77,25.8,260400.0
2013-03-22 12:30:00,25.79,25.86,25.77,25.86,205100.0,25.79,25.86,25.77,25.86,205100.0
2013-03-22 12:40:00,25.86,25.92,25.85,25.89,182000.0,25.86,25.92,25.85,25.89,182000.0
2013-03-22 12:50:00,25.89,25.94,25.88,25.93,299600.0,25.89,25.94,25.88,25.93,299600.0
2013-03-22 13:00:00,25.93,25.95,25.9,25.94,159600.0,25.93,25.95,25.9,25.94,159600.0
2013-03-22 13:10:00,25.94,25.99,25.93,25.94,270200.0,25.94,25.99,25.93,25.94,270200.0
2013-03-22 13:20:00,25.93,25.94,25.86,25.9,298200.0,25.93,25.94,25.86,25.9,298200.0
2013-03-22 13:30:00,25.89,25.94,25.86,25.91,226100.0,25.89,25.94,25.86,25.91,226100.0
2013-03-22 13:40:00,25.93,25.96,25.9,25.93,155400.0,25.93,25.96,25.9,25.93,155400.0
2013-03-22 13:50:00,25.93,25.94,25.91,25.92,82600.0,25.93,25.94,25.91,25.92,82600.0
2013-03-22 14:00:00,25.93,25.95,25.9,25.93,128100.0,25.93,25.95,25.9,25.93,128100.0
2013-03-22 14:10:00,25.94,25.95,25.9,25.92,104300.0,25.94,25.95,25.9,25.92,104300.0
2013-03-22 14:20:00,25.91,25.94,25.87,25.9,146300.0,25.91,25.94,25.87,25.9,146300.0
2013-03-22 14:30:00,25.9,25.9,25.84,25.87,302400.0,25.9,25.9,25.84,25.87,302400.0
2013-03-22 14:40:00,25.87,25.89,25.86,25.87,109900.0,25.87,25.89,25.86,25.87,109900.0
2013-03-22 14:50:00,25.87,25.87,25.81,25.84,333900.0,25.87,25.87,25.81,25.84,333900.0
2013-03-22 15:00:00,25.83,25.86,25.79,25.8,342300.0,25.83,25.86,25.79,25.8,342300.0
2013-03-22 15:10:00,25.8,25.82,25.76,25.77,191800.0,25.8,25.82,25.76,25.77,191800.0
2013-03-22 15:20:00,25.76,25.79,25.76,25.77,358400.0,25.76,25.79,25.76,25.77,358400.0
2013-03-22 15:30:00,25.77,25.82,25.75,25.81,443800.0,25.77,25.82,25.75,25.81,443800.0
2013-03-22 15:40:00,25.81,25.82,25.78,25.78,492800.0,25.81,25.82,25.78,25.78,492800.0
2013-03-22 15:50:00,25.8,25.93,25.79,25.9,1144500.0,25.8,25.93,25.79,25.9,1144500.0
2013-03-25 09:30:00,25.97,26.13,25.88,25.98,750400.0,25.97,26.13,25.88,25.98,750400.0
2013-03-25 09:40:00,25.98,26.22,25.94,26.22,882700.0,25.98,26.22,25.94,26.22,882700.0
2013-03-25 09:50:00,26.22,26.24,26.11,26.15,875000.0,26.22,26.24,26.11,26.15,875000.0
2013-03-25 10:00:00,26.15,26.4,26.14,26.39,1138200.0,26.15,26.4,26.14,26.39,1138200.0
2013-03-25 10:10:00,26.37,26.41,26.27,26.31,474600.0,26.37,26.41,26.27,26.31,474600.0
2013-03-25 10:20:00,26.34,26.36,26.22,26.25,415100.0,26.34,26.36,26.22,26.25,415100.0
2013-03-25 10:30:00,26.23,26.31,26.16,26.19,518000.0,26.23,26.31,26.16,26.19,518000.0
2013-03-25 10:40:00,26.19,26.2,25.99,26.05,672000.0,26.19,26.2,25.99,26.05,672000.0
2013-03-25 10:50:00,26.05,26.16,26.0,26.0,378700.0,26.05,26.16,26.0,26.0,378700.0
2013-03-25 11:00:00,26.01,26.02,25.94,26.02,359100.0,26.01,26.02,25.94,26.02,359100.0
2013-03-25 11:10:00,26.02,26.03,25.81,25.81,448700.0,26.02,26.03,25.81,25.81,448700.0
2013-03-25 11:20:00,25.82,25.87,25.77,25.82,455700.0,25.82,25.87,25.77,25.82,455700.0
2013-03-25 11:30:00,25.81,25.9,25.79,25.82,213500.0,25.81,25.9,25.79,25.82,213500.0
2013-03-25 11:40:00,25.83,25.9,25.78,25.85,310100.0,25.83,25.9,25.78,25.85,310100.0
2013-03-25 11:50:00,25.84,25.98,25.83,25.94,299600.0,25.84,25.98,25.83,25.94,299600.0
2013-03-25 12:00:00,25.93,26.03,25.93,25.96,221900.0,25.93,26.03,25.93,25.96,221900.0
2013-03-25 12:10:00,25.94,25.96,25.84,25.92,240800.0,25.94,25.96,25.84,25.92,240800.0
2013-03-25 12:20:00,25.92,25.92,25.78,25.79,176400.0,25.92,25.92,25.78,25.79,176400.0
2013-03-25 12:30:00,25.79,25.87,25.79,25.84,224000.0,25.79,25.87,25.79,25.84,224000.0
2013-03-25 12:40:00,25.84,25.9,25.78,25.83,228900.0,25.84,25.9,25.78,25.83,228900.0
2013-03-25 12:50:00,25.83,25.84,25.74,25.78,322000.0,25.83,25.84,25.74,25.78,322000.0
2013-03-25 13:00:00,25.77,25.77,25.68,25.76,384300.0,25.77,25.77,25.68,25.76,384300.0
2013-03-25 13:10:00,25.75,25.79,25.71,25.74,289100.0,25.75,25.79,25.71,25.74,289100.0
2013-03-25 13:20:00,25.74,25.79,25.7,25.77,212100.0,25.74,25.79,25.7,25.77,212100.0
2013-03-25 13:30:00,25.76,25.77,25.72,25.72,127400.0,25.76,25.77,25.72,25.72,127400.0
2013-03-25 13:40:00,25.73,25.84,25.72,25.84,184800.0,25.73,25.84,25.72,25.84,184800.0
2013-03-25 13:50:00,25.83,25.97,25.8,25.93,469700.0,25.83,25.97,25.8,25.93,469700.0
2013-03-25 14:00:00,25.92,25.95,25.85,25.92,290500.0,25.92,25.95,25.85,25.92,290500.0
2013-03-25 14:10:00,25.94,25.95,25.86,25.93,151900.0,25.94,25.95,25.86,25.93,151900.0
2013-03-25 14:20:00,25.93,25.96,25.83,25.83,196700.0,25.93,25.96,25.83,25.83,196700.0
2013-03-25 14:30:00,25.84,25.86,25.79,25.82,180600.0,25.84,25.86,25.79,25.82,180600.0
2013-03-25 14:40:00,25.81,25.88,25.81,25.85,151900.0,25.81,25.88,25.81,25.85,151900.0
2013-03-25 14:50:00,25.86,25.86,25.8,25.82,92400.0,25.86,25.86,25.8,25.82,92400.0
2013-03-25 15:00:00,25.81,25.81,25.75,25.77,226800.0,25.81,25.81,25.75,25.77,226800.0
2013-03-25 15:10:00,25.78,25.82,25.77,25.77,192500.0,25.78,25.82,25.77,25.77,192500.0
2013-03-25 15:20:00,25.76,25.8,25.73,25.77,142800.0,25.76,25.8,25.73,25.77,142800.0
2013-03-25 15:30:00,25.78,25.84,25.77,25.81,204400.0,25.78,25.84,25.77,25.81,204400.0
2013-03-25 15:40:00,25.82,25.84,25.78,25.81,237300.0,25.82,25.84,25.78,25.81,237300.0
2013-03-25 15:50:00,25.81,25.89,25.77,25.84,876400.0,25.81,25.89,25.77,25.84,876400.0
2013-03-26 09:30:00,26.3,26.63,26.26,26.47,3793300.0,26.3,26.63,26.26,26.47,3793300.0
2013-03-26 09:40:00,26.47,26.54,26.23,26.36,1904000.0,26.47,26.54,26.23,26.36,1904000.0
2013-03-26 09:50:00,26.36,26.66,26.34,26.59,1987300.0,26.36,26.66,26.34,26.59,1987300.0
2013-03-26 10:00:00,26.59,26.7,26.5,26.65,1519000.0,26.59,26.7,26.5,26.65,1519000.0
2013-03-26 10:10:00,26.64,26.9,26.63,26.86,2856000.0,26.64,26.9,26.63,26.86,2856000.0
2013-03-26 10:20:00,26.86,26.91,26.8,26.84,1170400.0,26.86,26.91,26.8,26.84,1170400.0
2013-03-26 10:30:00,26.85,26.89,26.77,26.84,1065400.0,26.85,26.89,26.77,26.84,1065400.0
2013-03-26 10:40:00,26.86,26.98,26.79,26.88,1824200.0,26.86,26.98,26.79,26.88,1824200.0
2013-03-26 10:50:00,26.89,27.04,26.88,27.01,1271200.0,26.89,27.04,26.88,27.01,1271200.0
2013-03-26 11:00:00,27.0,27.1,26.96,27.07,1166200.0,27.0,27.1,26.96,27.07,1166200.0
2013-03-26 11:10:00,27.09,27.13,27.05,27.11,1014300.0,27.09,27.13,27.05,27.11,1014300.0
2013-03-26 11:20:00,27.11,27.14,27.06,27.12,1117200.0,27.11,27.14,27.06,27.12,1117200.0
2013-03-26 11:30:00,27.12,27.14,27.03,27.11,854700.0,27.12,27.14,27.03,27.11,854700.0
2013-03-26 11:40:00,27.12,27.14,27.1,27.13,708400.0,27.12,27.14,27.1,27.13,708400.0
2013-03-26 11:50:00,27.13,27.14,27.05,27.06,798000.0,27.13,27.14,27.05,27.06,798000.0
2013-03-26 12:00:00,27.04,27.11,26.99,27.1,769300.0,27.04,27.11,26.99,27.1,769300.0
2013-03-26 12:10:00,27.09,27.2,27.06,27.17,1099000.0,27.09,27.2,27.06,27.17,1099000.0
2013-03-26 12:20:00,27.16,27.25,27.16,27.23,1195600.0,27.16,27.25,27.16,27.23,1195600.0
2013-03-26 12:30:00,27.21,27.29,27.21,27.28,857500.0,27.21,27.29,27.21,27.28,857500.0
2013-03-26 12:40:00,27.28,27.32,27.21,27.24,879200.0,27.28,27.32,27.21,27.24,879200.0
2013-03-26 12:50:00,27.25,27.41,27.24,27.39,1019200.0,27.25,27.41,27.24,27.39,1019200.0
2013-03-26 13:00:00,27.37,27.52,27.37,27.43,1681400.0,27.37,27.52,27.37,27.43,1681400.0
2013-03-26 13:10:00,27.43,27.45,27.33,27.41,1059100.0,27.43,27.45,27.33,27.41,1059100.0
2013-03-26 13:20:00,27.43,27.44,27.33,27.34,605500.0,27.43,27.44,27.33,27.34,605500.0
2013-03-26 13:30:00,27.35,27.4,27.3,27.35,727300.0,27.35,27.4,27.3,27.35,727300.0
2013-03-26 13:40:00,27.35,27.37,27.26,27.34,883400.0,27.35,27.37,27.26,27.34,883400.0
2013-03-26 13:50:00,27.33,27.37,27.26,27.29,574000.0,27.33,27.37,27.26,27.29,574000.0
2013-03-26 14:00:00,27.29,27.29,27.18,27.22,780500.0,27.29,27.29,27.18,27.22,780500.0
2013-03-26 14:10:00,27.21,27.29,27.19,27.28,566300.0,27.21,27.29,27.19,27.28,566300.0
2013-03-26 14:20:00,27.28,27.36,27.28,27.36,733600.0,27.28,27.36,27.28,27.36,733600.0
2013-03-26 14:30:00,27.36,27.37,27.26,27.27,440300.0,27.36,27.37,27.26,27.27,440300.0
2013-03-26 14:40:00,27.27,27.39,27.24,27.35,599200.0,27.27,27.39,27.24,27.35,599200.0
2013-03-26 14:50:00,27.35,27.41,27.34,27.38,515200.0,27.35,27.41,27.34,27.38,515200.0
2013-03-26 15:00:00,27.38,27.5,27.38,27.44,1220100.0,27.38,27.5,27.38,27.44,1220100.0
2013-03-26 15:10:00,27.44,27.48,27.38,27.44,628600.0,27.44,27.48,27.38,27.44,628600.0
2013-03-26 15:20:00,27.44,27.47,27.38,27.39,613200.0,27.44,27.47,27.38,27.39,613200.0
2013-03-26 15:30:00,27.39,27.47,27.36,27.37,690900.0,27.39,27.47,27.36,27.37,690900.0
2013-03-26 15:40:00,27.37,27.39,27.26,27.27,1245300.0,27.37,27.39,27.26,27.27,1245300.0
2013-03-26 15:50:00,27.26,27.28,27.19,27.23,2173500.0,27.26,27.28,27.19,27.23,2173500.0
2013-03-27 09:30:00,27.09,27.48,27.03,27.46,2707600.0,27.09,27.48,27.03,27.46,2707600.0
2013-03-27 09:40:00,27.46,27.79,27.38,27.76,3783500.0,27.46,27.79,27.38,27.76,3783500.0
2013-03-27 09:50:00,27.75,28.06,27.66,28.03,3467100.0,27.75,28.06,27.66,28.03,3467100.0
2013-03-27 10:00:00,28.01,28.15,27.88,27.91,2954700.0,28.01,28.15,27.88,27.91,2954700.0
2013-03-27 10:10:00,27.91,27.93,27.79,27.82,1998500.0,27.91,27.93,27.79,27.82,1998500.0
2013-03-27 10:20:00,27.81,27.83,27.69,27.74,1547000.0,27.81,27.83,27.69,27.74,1547000.0
2013-03-27 10:30:00,27.72,27.8,27.63,27.76,967400.0,27.72,27.8,27.63,27.76,967400.0
2013-03-27 10:40:00,27.76,27.76,27.5,27.54,1847300.0,27.76,27.76,27.5,27.54,1847300.0
2013-03-27 10:50:00,27.54,27.6,27.46,27.54,1078000.0,27.54,27.6,27.46,27.54,1078000.0
2013-03-27 11:00:00,27.54,27.62,27.47,27.58,915600.0,27.54,27.62,27.47,27.58,915600.0
2013-03-27 11:10:00,27.58,27.71,27.57,27.57,806400.0,27.58,27.71,27.57,27.57,806400.0
2013-03-27 11:20:00,27.56,27.59,27.38,27.41,963900.0,27.56,27.59,27.38,27.41,963900.0
2013-03-27 11:30:00,27.41,27.41,27.31,27.37,951300.0,27.41,27.41,27.31,27.37,951300.0
2013-03-27 11:40:00,27.39,27.4,27.17,27.22,1056300.0,27.39,27.4,27.17,27.22,1056300.0
2013-03-27 11:50:00,27.24,27.26,27.11,27.2,1101800.0,27.24,27.26,27.11,27.2,1101800.0
2013-03-27 12:00:00,27.2,27.33,27.19,27.3,817600.0,27.2,27.33,27.19,27.3,817600.0
2013-03-27 12:10:00,27.28,27.33,27.22,27.22,589400.0,27.28,27.33,27.22,27.22,589400.0
2013-03-27 12:20:00,27.23,27.23,27.13,27.18,434700.0,27.23,27.23,27.13,27.18,434700.0
2013-03-27 12:30:00,27.18,27.21,27.05,27.14,811300.0,27.18,27.21,27.05,27.14,811300.0
2013-03-27 12:40:00,27.14,27.14,26.94,27.03,1254400.0,27.14,27.14,26.94,27.03,1254400.0
2013-03-27 12:50:00,27.03,27.07,26.9,27.0,721000.0,27.03,27.07,26.9,27.0,721000.0
2013-03-27 13:00:00,26.99,27.05,26.94,26.96,399700.0,26.99,27.05,26.94,26.96,399700.0
2013-03-27 13:10:00,26.97,27.13,26.93,27.13,578200.0,26.97,27.13,26.93,27.13,578200.0
2013-03-27 13:20:00,27.12,27.16,27.06,27.09,436100.0,27.12,27.16,27.06,27.09,436100.0
2013-03-27 13:30:00,27.09,27.14,27.03,27.14,220500.0,27.09,27.14,27.03,27.14,220500.0
2013-03-27 13:40:00,27.14,27.25,27.14,27.18,560000.0,27.14,27.25,27.14,27.18,560000.0
2013-03-27 13:50:00,27.19,27.28,27.17,27.25,384300.0,27.19,27.28,27.17,27.25,384300.0
2013-03-27 14:00:00,27.24,27.41,27.24,27.37,778400.0,27.24,27.41,27.24,27.37,778400.0
2013-03-27 14:10:00,27.36,27.43,27.36,27.38,518700.0,27.36,27.43,27.36,27.38,518700.0
2013-03-27 14:20:00,27.36,27.39,27.27,27.37,429100.0,27.36,27.39,27.27,27.37,429100.0
2013-03-27 14:30:00,27.37,27.38,27.27,27.27,226100.0,27.37,27.38,27.27,27.27,226100.0
2013-03-27 14:40:00,27.26,27.39,27.26,27.33,264600.0,27.26,27.39,27.26,27.33,264600.0
2013-03-27 14:50:00,27.33,27.34,27.18,27.19,364700.0,27.33,27.34,27.18,27.19,364700.0
2013-03-27 15:00:00,27.19,27.21,27.11,27.17,461300.0,27.19,27.21,27.11,27.17,461300.0
2013-03-27 15:10:00,27.17,27.22,27.14,27.18,229600.0,27.17,27.22,27.14,27.18,229600.0
2013-03-27 15:20:00,27.17,27.2,27.13,27.16,229600.0,27.17,27.2,27.13,27.16,229600.0
2013-03-27 15:30:00,27.16,27.25,27.16,27.21,277900.0,27.16,27.25,27.16,27.21,277900.0
2013-03-27 15:40:00,27.2,27.26,27.16,27.18,448700.0,27.2,27.26,27.16,27.18,448700.0
2013-03-27 15:50:00,27.17,27.18,27.12,27.17,1094800.0,27.17,27.18,27.12,27.17,1094800.0
2013-03-28 09:30:00,27.25,27.56,27.08,27.4,1626800.0,27.25,27.56,27.08,27.4,1626800.0
2013-03-28 09:40:00,27.37,27.41,27.19,27.25,894600.0,27.37,27.41,27.19,27.25,894600.0
2013-03-28 09:50:00,27.25,27.41,27.25,27.38,991200.0,27.25,27.41,27.25,27.38,991200.0
2013-03-28 10:00:00,27.37,27.5,27.36,27.42,1001000.0,27.37,27.5,27.36,27.42,1001000.0
2013-03-28 10:10:00,27.41,27.47,27.32,27.36,609700.0,27.41,27.47,27.32,27.36,609700.0
2013-03-28 10:20:00,27.36,27.43,27.23,27.25,782600.0,27.36,27.43,27.23,27.25,782600.0
2013-03-28 10:30:00,27.25,27.31,27.22,27.27,575400.0,27.25,27.31,27.22,27.27,575400.0
2013-03-28 10:40:00,27.27,27.28,27.17,27.2,407400.0,27.27,27.28,27.17,27.2,407400.0
2013-03-28 10:50:00,27.19,27.23,27.12,27.14,660800.0,27.19,27.23,27.12,27.14,660800.0
2013-03-28 11:00:00,27.14,27.2,27.14,27.16,326900.0,27.14,27.2,27.14,27.16,326900.0
2013-03-28 11:10:00,27.18,27.18,27.01,27.02,767200.0,27.18,27.18,27.01,27.02,767200.0
2013-03-28 11:20:00,27.01,27.1,26.97,27.1,569800.0,27.01,27.1,26.97,27.1,569800.0
2013-03-28 11:30:00,27.11,27.11,26.97,27.02,357000.0,27.11,27.11,26.97,27.02,357000.0
2013-03-28 11:40:00,27.02,27.13,27.02,27.11,331800.0,27.02,27.13,27.02,27.11,331800.0
2013-03-28 11:50:00,27.09,27.12,27.03,27.05,171500.0,27.09,27.12,27.03,27.05,171500.0
2013-03-28 12:00:00,27.05,27.12,27.02,27.05,250600.0,27.05,27.12,27.02,27.05,250600.0
2013-03-28 12:10:00,27.05,27.09,27.01,27.04,168700.0,27.05,27.09,27.01,27.04,168700.0
2013-03-28 12:20:00,27.02,27.04,26.98,27.01,226100.0,27.02,27.04,26.98,27.01,226100.0
2013-03-28 12:30:00,27.01,27.05,26.94,26.99,280700.0,27.01,27.05,26.94,26.99,280700.0
2013-03-28 12:40:00,26.99,27.05,26.96,27.01,179900.0,26.99,27.05,26.96,27.01,179900.0
2013-03-28 12:50:00,27.01,27.21,26.98,27.02,262500.0,27.01,27.21,26.98,27.02,262500.0
2013-03-28 13:00:00,27.03,27.04,26.99,27.01,155400.0,27.03,27.04,26.99,27.01,155400.0
2013-03-28 13:10:00,26.99,27.02,26.98,27.01,140000.0,26.99,27.02,26.98,27.01,140000.0
2013-03-28 13:20:00,26.99,27.03,26.99,27.0,143500.0,26.99,27.03,26.99,27.0,143500.0
2013-03-28 13:30:00,27.01,27.01,26.97,26.99,142100.0,27.01,27.01,26.97,26.99,142100.0
2013-03-28 13:40:00,26.99,26.99,26.94,26.96,182700.0,26.99,26.99,26.94,26.96,182700.0
2013-03-28 13:50:00,26.96,26.99,26.95,26.97,114100.0,26.96,26.99,26.95,26.97,114100.0
2013-03-28 14:00:00,26.97,27.01,26.96,26.98,219800.0,26.97,27.01,26.96,26.98,219800.0
2013-03-28 14:10:00,26.98,27.01,26.96,26.99,242900.0,26.98,27.01,26.96,26.99,242900.0
2013-03-28 14:20:00,27.0,27.1,27.0,27.08,502600.0,27.0,27.1,27.0,27.08,502600.0
2013-03-28 14:30:00,27.08,27.17,27.06,27.16,497700.0,27.08,27.17,27.06,27.16,497700.0
2013-03-28 14:40:00,27.15,27.19,27.13,27.15,324100.0,27.15,27.19,27.13,27.15,324100.0
2013-03-28 14:50:00,27.15,27.15,27.08,27.08,170100.0,27.15,27.15,27.08,27.08,170100.0
2013-03-28 15:00:00,27.08,27.11,27.05,27.11,259000.0,27.08,27.11,27.05,27.11,259000.0
2013-03-28 15:10:00,27.11,27.12,27.07,27.09,197400.0,27.11,27.12,27.07,27.09,197400.0
2013-03-28 15:20:00,27.09,27.14,27.06,27.08,242200.0,27.09,27.14,27.06,27.08,242200.0
2013-03-28 15:30:00,27.08,27.08,27.02,27.04,577500.0,27.08,27.08,27.02,27.04,577500.0
2013-03-28 15:40:00,27.03,27.04,26.98,27.0,783300.0,27.03,27.04,26.98,27.0,783300.0
2013-03-28 15:50:00,27.0,27.07,26.99,27.06,1054200.0,27.0,27.07,26.99,27.06,1054200.0
2013-04-01 09:30:00,27.3,27.36,27.03,27.07,1055600.0,27.3,27.36,27.03,27.07,1055600.0
2013-04-01 09:40:00,27.08,27.23,26.82,26.82,1400000.0,27.08,27.23,26.82,26.82,1400000.0
2013-04-01 09:50:00,26.82,26.93,26.71,26.75,1525300.0,26.82,26.93,26.71,26.75,1525300.0
2013-04-01 10:00:00,26.78,26.8,26.5,26.6,1306200.0,26.78,26.8,26.5,26.6,1306200.0
2013-04-01 10:10:00,26.6,26.66,26.49,26.51,718900.0,26.6,26.66,26.49,26.51,718900.0
2013-04-01 10:20:00,26.5,26.64,26.45,26.51,788200.0,26.5,26.64,26.45,26.51,788200.0
2013-04-01 10:30:00,26.51,26.53,26.4,26.43,690900.0,26.51,26.53,26.4,26.43,690900.0
2013-04-01 10:40:00,26.42,26.47,26.27,26.27,1115800.0,26.42,26.47,26.27,26.27,1115800.0
2013-04-01 10:50:00,26.27,26.36,26.19,26.3,1014300.0,26.27,26.36,26.19,26.3,1014300.0
2013-04-01 11:00:00,26.3,26.39,26.24,26.39,798700.0,26.3,26.39,26.24,26.39,798700.0
2013-04-01 11:10:00,26.39,26.45,26.35,26.4,319900.0,26.39,26.45,26.35,26.4,319900.0
2013-04-01 11:20:00,26.41,26.53,26.39,26.48,546000.0,26.41,26.53,26.39,26.48,546000.0
2013-04-01 11:30:00,26.46,26.48,26.26,26.31,404600.0,26.46,26.48,26.26,26.31,404600.0
2013-04-01 11:40:00,26.33,26.37,26.29,26.35,114800.0,26.33,26.37,26.29,26.35,114800.0
2013-04-01 11:50:00,26.36,26.36,26.22,26.24,420700.0,26.36,26.36,26.22,26.24,420700.0
2013-04-01 12:00:00,26.24,26.32,26.21,26.29,261100.0,26.24,26.32,26.21,26.29,261100.0
2013-04-01 12:10:00,26.31,26.31,26.23,26.26,276500.0,26.31,26.31,26.23,26.26,276500.0
2013-04-01 12:20:00,26.26,26.26,26.08,26.12,846300.0,26.26,26.26,26.08,26.12,846300.0
2013-04-01 12:30:00,26.11,26.17,26.11,26.16,207200.0,26.11,26.17,26.11,26.16,207200.0
2013-04-01 12:40:00,26.16,26.2,26.11,26.14,231700.0,26.16,26.2,26.11,26.14,231700.0
2013-04-01 12:50:00,26.14,26.21,26.14,26.17,112700.0,26.14,26.21,26.14,26.17,112700.0
2013-04-01 13:00:00,26.19,26.21,26.15,26.16,128800.0,26.19,26.21,26.15,26.16,128800.0
2013-04-01 13:10:00,26.17,26.17,26.07,26.09,316400.0,26.17,26.17,26.07,26.09,316400.0
2013-04-01 13:20:00,26.11,26.23,26.11,26.19,191800.0,26.11,26.23,26.11,26.19,191800.0
2013-04-01 13:30:00,26.19,26.31,26.17,26.3,373800.0,26.19,26.31,26.17,26.3,373800.0
2013-04-01 13:40:00,26.29,26.3,26.15,26.15,312200.0,26.29,26.3,26.15,26.15,312200.0
2013-04-01 13:50:00,26.16,26.26,26.16,26.16,256200.0,26.16,26.26,26.16,26.16,256200.0
2013-04-01 14:00:00,26.17,26.22,26.17,26.21,240100.0,26.17,26.22,26.17,26.21,240100.0
2013-04-01 14:10:00,26.2,26.21,26.15,26.15,208600.0,26.2,26.21,26.15,26.15,208600.0
2013-04-01 14:20:00,26.16,26.18,26.12,26.12,264600.0,26.16,26.18,26.12,26.12,264600.0
2013-04-01 14:30:00,26.12,26.12,26.02,26.08,586600.0,26.12,26.12,26.02,26.08,586600.0
2013-04-01 14:40:00,26.08,26.16,26.07,26.07,369600.0,26.08,26.16,26.07,26.07,369600.0
2013-04-01 14:50:00,26.06,26.1,26.04,26.07,179900.0,26.06,26.1,26.04,26.07,179900.0
2013-04-01 15:00:00,26.07,26.14,26.04,26.1,336000.0,26.07,26.14,26.04,26.1,336000.0
2013-04-01 15:10:00,26.11,26.12,26.04,26.04,436800.0,26.11,26.12,26.04,26.04,436800.0
2013-04-01 15:20:00,26.04,26.08,26.01,26.04,442400.0,26.04,26.08,26.01,26.04,442400.0
2013-04-01 15:30:00,26.05,26.09,25.93,25.94,1144500.0,26.05,26.09,25.93,25.94,1144500.0
2013-04-01 15:40:00,25.94,26.05,25.92,26.02,645400.0,25.94,26.05,25.92,26.02,645400.0
2013-04-01 15:50:00,26.02,26.08,26.0,26.06,1064000.0,26.02,26.08,26.0,26.06,1064000.0
2013-04-02 09:30:00,26.27,26.45,26.21,26.25,1482600.0,26.27,26.45,26.21,26.25,1482600.0
2013-04-02 09:40:00,26.28,26.28,25.89,25.89,1683500.0,26.28,26.28,25.89,25.89,1683500.0
2013-04-02 09:50:00,25.92,26.04,25.88,25.95,732200.0,25.92,26.04,25.88,25.95,732200.0
2013-04-02 10:00:00,25.95,26.03,25.93,26.0,971600.0,25.95,26.03,25.93,26.0,971600.0
2013-04-02 10:10:00,25.99,26.02,25.77,25.86,1217300.0,25.99,26.02,25.77,25.86,1217300.0
2013-04-02 10:20:00,25.86,25.86,25.66,25.69,1333500.0,25.86,25.86,25.66,25.69,1333500.0
2013-04-02 10:30:00,25.7,25.81,25.67,25.76,595700.0,25.7,25.81,25.67,25.76,595700.0
2013-04-02 10:40:00,25.73,25.76,25.68,25.71,408100.0,25.73,25.76,25.68,25.71,408100.0
2013-04-02 10:50:00,25.72,25.76,25.67,25.68,564200.0,25.72,25.76,25.67,25.68,564200.0
2013-04-02 11:00:00,25.68,25.88,25.67,25.88,765100.0,25.68,25.88,25.67,25.88,765100.0
2013-04-02 11:10:00,25.89,26.14,25.8,26.08,1228500.0,25.89,26.14,25.8,26.08,1228500.0
2013-04-02 11:20:00,26.08,26.12,25.9,25.9,1049300.0,26.08,26.12,25.9,25.9,1049300.0
2013-04-02 11:30:00,25.97,26.01,25.93,25.94,389900.0,25.97,26.01,25.93,25.94,389900.0
2013-04-02 11:40:00,25.94,25.96,25.84,25.87,332500.0,25.94,25.96,25.84,25.87,332500.0
2013-04-02 11:50:00,25.87,25.96,25.85,25.93,307300.0,25.87,25.96,25.85,25.93,307300.0
2013-04-02 12:00:00,25.94,25.97,25.93,25.94,156800.0,25.94,25.97,25.93,25.94,156800.0
2013-04-02 12:10:00,25.95,25.98,25.94,25.94,151200.0,25.95,25.98,25.94,25.94,151200.0
2013-04-02 12:20:00,25.95,25.96,25.88,25.91,175000.0,25.95,25.96,25.88,25.91,175000.0
2013-04-02 12:30:00,25.95,25.98,25.95,25.95,149100.0,25.95,25.98,25.95,25.95,149100.0
2013-04-02 12:40:00,25.94,25.97,25.9,25.96,98000.0,25.94,25.97,25.9,25.96,98000.0
2013-04-02 12:50:00,25.96,25.97,25.91,25.96,91000.0,25.96,25.97,25.91,25.96,91000.0
2013-04-02 13:00:00,25.96,25.97,25.89,25.9,187600.0,25.96,25.97,25.89,25.9,187600.0
2013-04-02 13:10:00,25.9,25.9,25.82,25.84,294700.0,25.9,25.9,25.82,25.84,294700.0
2013-04-02 13:20:00,25.84,25.84,25.67,25.73,1318800.0,25.84,25.84,25.67,25.73,1318800.0
2013-04-02 13:30:00,25.74,25.81,25.73,25.76,279300.0,25.74,25.81,25.73,25.76,279300.0
2013-04-02 13:40:00,25.76,25.76,25.63,25.63,513100.0,25.76,25.76,25.63,25.63,513100.0
2013-04-02 13:50:00,25.64,25.65,25.57,25.63,1045100.0,25.64,25.65,25.57,25.63,1045100.0
2013-04-02 14:00:00,25.64,25.67,25.59,25.67,334600.0,25.64,25.67,25.59,25.67,334600.0
2013-04-02 14:10:00,25.66,25.7,25.57,25.57,742000.0,25.66,25.7,25.57,25.57,742000.0
2013-04-02 14:20:00,25.57,25.61,25.42,25.52,1136800.0,25.57,25.61,25.42,25.52,1136800.0
2013-04-02 14:30:00,25.52,25.52,25.35,25.35,892500.0,25.52,25.52,25.35,25.35,892500.0
2013-04-02 14:40:00,25.36,25.43,25.27,25.32,1385300.0,25.36,25.43,25.27,25.32,1385300.0
2013-04-02 14:50:00,25.33,25.47,25.29,25.42,1469300.0,25.33,25.47,25.29,25.42,1469300.0
2013-04-02 15:00:00,25.44,25.46,25.33,25.35,801500.0,25.44,25.46,25.33,25.35,801500.0
2013-04-02 15:10:00,25.34,25.37,25.27,25.32,937300.0,25.34,25.37,25.27,25.32,937300.0
2013-04-02 15:20:00,25.32,25.32,25.21,25.23,876400.0,25.32,25.32,25.21,25.23,876400.0
2013-04-02 15:30:00,25.24,25.29,25.21,25.22,807100.0,25.24,25.29,25.21,25.22,807100.0
2013-04-02 15:40:00,25.22,25.22,25.16,25.19,1497300.0,25.22,25.22,25.16,25.19,1497300.0
2013-04-02 15:50:00,25.2,25.26,25.19,25.24,2395400.0,25.2,25.26,25.19,25.24,2395400.0
2013-04-03 09:30:00,25.29,25.48,24.61,24.67,3907400.0,25.29,25.48,24.61,24.67,3907400.0
2013-04-03 09:40:00,24.7,24.72,23.78,24.03,8367800.0,24.7,24.72,23.78,24.03,8367800.0
2013-04-03 09:50:00,24.02,24.25,23.79,24.04,3721200.0,24.02,24.25,23.79,24.04,3721200.0
2013-04-03 10:00:00,24.01,24.07,23.5,23.71,5581800.0,24.01,24.07,23.5,23.71,5581800.0
2013-04-03 10:10:00,23.71,23.74,23.47,23.67,3724700.0,23.71,23.74,23.47,23.67,3724700.0
2013-04-03 10:20:00,23.66,23.83,23.54,23.72,2761500.0,23.66,23.83,23.54,23.72,2761500.0
2013-04-03 10:30:00,23.72,23.85,23.61,23.64,1981000.0,23.72,23.85,23.61,23.64,1981000.0
2013-04-03 10:40:00,23.61,24.07,23.5,23.96,4965800.0,23.61,24.07,23.5,23.96,4965800.0
2013-04-03 10:50:00,23.99,24.2,23.79,23.88,5714800.0,23.99,24.2,23.79,23.88,5714800.0
2013-04-03 11:00:00,23.88,23.98,23.8,23.83,1558200.0,23.88,23.98,23.8,23.83,1558200.0
2013-04-03 11:10:00,23.85,23.94,23.69,23.89,1896300.0,23.85,23.94,23.69,23.89,1896300.0
2013-04-03 11:20:00,23.91,23.96,23.88,23.92,924700.0,23.91,23.96,23.88,23.92,924700.0
2013-04-03 11:30:00,23.91,24.23,23.9,24.16,1790600.0,23.91,24.23,23.9,24.16,1790600.0
2013-04-03 11:40:00,24.17,24.39,24.1,24.36,2104200.0,24.17,24.39,24.1,24.36,2104200.0
2013-04-03 11:50:00,24.37,24.42,24.26,24.42,1289400.0,24.37,24.42,24.26,24.42,1289400.0
2013-04-03 12:00:00,24.42,24.43,24.12,24.15,1296400.0,24.42,24.43,24.12,24.15,1296400.0
2013-04-03 12:10:00,24.15,24.24,24.04,24.21,1158500.0,24.15,24.24,24.04,24.21,1158500.0
2013-04-03 12:20:00,24.22,24.51,24.2,24.37,1990100.0,24.22,24.51,24.2,24.37,1990100.0
2013-04-03 12:30:00,24.37,24.4,24.3,24.32,550200.0,24.37,24.4,24.3,24.32,550200.0
2013-04-03 12:40:00,24.33,24.35,24.17,24.19,881300.0,24.33,24.35,24.17,24.19,881300.0
2013-04-03 12:50:00,24.2,24.28,24.19,24.22,504000.0,24.2,24.28,24.19,24.22,504000.0
2013-04-03 13:00:00,24.23,24.24,24.13,24.16,648200.0,24.23,24.24,24.13,24.16,648200.0
2013-04-03 13:10:00,24.16,24.21,24.12,24.17,592200.0,24.16,24.21,24.12,24.17,592200.0
2013-04-03 13:20:00,24.16,24.16,23.97,23.99,1060500.0,24.16,24.16,23.97,23.99,1060500.0
2013-04-03 13:30:00,23.99,24.05,23.98,24.04,854000.0,23.99,24.05,23.98,24.04,854000.0
2013-04-03 13:40:00,24.05,24.08,24.0,24.03,569800.0,24.05,24.08,24.0,24.03,569800.0
2013-04-03 13:50:00,24.02,24.06,23.95,24.04,776300.0,24.02,24.06,23.95,24.04,776300.0
2013-04-03 14:00:00,24.04,24.14,23.99,24.11,594300.0,24.04,24.14,23.99,24.11,594300.0
2013-04-03 14:10:00,24.13,24.21,24.08,24.19,660800.0,24.13,24.21,24.08,24.19,660800.0
2013-04-03 14:20:00,24.18,24.19,24.0,24.11,884800.0,24.18,24.19,24.0,24.11,884800.0
2013-04-03 14:30:00,24.11,24.13,24.05,24.11,371700.0,24.11,24.13,24.05,24.11,371700.0
2013-04-03 14:40:00,24.11,24.48,24.08,24.41,1570100.0,24.11,24.48,24.08,24.41,1570100.0
2013-04-03 14:50:00,24.41,24.46,24.22,24.23,977200.0,24.41,24.46,24.22,24.23,977200.0
2013-04-03 15:00:00,24.25,24.28,24.19,24.22,500500.0,24.25,24.28,24.19,24.22,500500.0
2013-04-03 15:10:00,24.22,24.27,24.19,24.26,508900.0,24.22,24.27,24.19,24.26,508900.0
2013-04-03 15:20:00,24.26,24.3,24.21,24.29,807100.0,24.26,24.3,24.21,24.29,807100.0
2013-04-03 15:30:00,24.29,24.29,24.07,24.18,1193500.0,24.29,24.29,24.07,24.18,1193500.0
2013-04-03 15:40:00,24.18,24.37,24.14,24.34,1673700.0,24.18,24.37,24.14,24.34,1673700.0
2013-04-03 15:50:00,24.34,24.34,24.2,24.25,1740200.0,24.34,24.34,24.2,24.25,1740200.0
2013-04-04 09:30:00,23.91,23.99,23.4,23.68,3433500.0,23.91,23.99,23.4,23.68,3433500.0
2013-04-04 09:40:00,23.67,23.82,23.55,23.61,2349900.0,23.67,23.82,23.55,23.61,2349900.0
2013-04-04 09:50:00,23.61,24.2,23.61,24.12,2506000.0,23.61,24.2,23.61,24.12,2506000.0
2013-04-04 10:00:00,24.14,24.25,23.94,23.96,2015300.0,24.14,24.25,23.94,23.96,2015300.0
2013-04-04 10:10:00,23.96,24.13,23.93,24.01,1326500.0,23.96,24.13,23.93,24.01,1326500.0
2013-04-04 10:20:00,24.01,24.09,23.79,23.84,1138200.0,24.01,24.09,23.79,23.84,1138200.0
2013-04-04 10:30:00,23.82,24.03,23.82,23.97,720300.0,23.82,24.03,23.82,23.97,720300.0
2013-04-04 10:40:00,23.97,24.14,23.93,24.11,681800.0,23.97,24.14,23.93,24.11,681800.0
2013-04-04 10:50:00,24.1,24.3,24.01,24.1,1260700.0,24.1,24.3,24.01,24.1,1260700.0
2013-04-04 11:00:00,24.08,24.14,24.01,24.02,657300.0,24.08,24.14,24.01,24.02,657300.0
2013-04-04 11:10:00,24.03,24.1,23.96,24.09,639800.0,24.03,24.1,23.96,24.09,639800.0
2013-04-04 11:20:00,24.07,24.19,24.04,24.17,395500.0,24.07,24.19,24.04,24.17,395500.0
2013-04-04 11:30:00,24.15,24.16,24.02,24.03,346500.0,24.15,24.16,24.02,24.03,346500.0
2013-04-04 11:40:00,24.03,24.13,24.02,24.08,258300.0,24.03,24.13,24.02,24.08,258300.0
2013-04-04 11:50:00,24.07,24.1,24.04,24.1,235900.0,24.07,24.1,24.04,24.1,235900.0
2013-04-04 12:00:00,24.11,24.14,24.0,24.03,398300.0,24.11,24.14,24.0,24.03,398300.0
2013-04-04 12:10:00,24.04,24.2,24.03,24.19,444500.0,24.04,24.2,24.03,24.19,444500.0
2013-04-04 12:20:00,24.2,24.26,24.0,24.07,868000.0,24.2,24.26,24.0,24.07,868000.0
2013-04-04 12:30:00,24.07,24.18,24.06,24.09,305900.0,24.07,24.18,24.06,24.09,305900.0
2013-04-04 12:40:00,24.1,24.14,24.04,24.04,269500.0,24.1,24.14,24.04,24.04,269500.0
2013-04-04 12:50:00,24.04,24.06,23.69,23.74,1971200.0,24.04,24.06,23.69,23.74,1971200.0
2013-04-04 13:00:00,23.72,23.86,23.7,23.75,648200.0,23.72,23.86,23.7,23.75,648200.0
2013-04-04 13:10:00,23.76,23.8,23.68,23.74,482300.0,23.76,23.8,23.68,23.74,482300.0
2013-04-04 13:20:00,23.73,23.73,23.64,23.67,539000.0,23.73,23.73,23.64,23.67,539000.0
2013-04-04 13:30:00,23.67,23.81,23.63,23.77,713300.0,23.67,23.81,23.63,23.77,713300.0
2013-04-04 13:40:00,23.77,23.79,23.69,23.73,375900.0,23.77,23.79,23.69,23.73,375900.0
2013-04-04 13:50:00,23.73,23.78,23.66,23.66,322000.0,23.73,23.78,23.66,23.66,322000.0
2013-04-04 14:00:00,23.66,23.69,23.6,23.66,442400.0,23.66,23.69,23.6,23.66,442400.0
2013-04-04 14:10:00,23.66,23.7,23.52,23.59,962500.0,23.66,23.7,23.52,23.59,962500.0
2013-04-04 14:20:00,23.58,23.71,23.58,23.66,487900.0,23.58,23.71,23.58,23.66,487900.0
2013-04-04 14:30:00,23.65,23.67,23.6,23.63,298900.0,23.65,23.67,23.6,23.63,298900.0
2013-04-04 14:40:00,23.61,23.69,23.6,23.69,484400.0,23.61,23.69,23.6,23.69,484400.0
2013-04-04 14:50:00,23.69,23.86,23.69,23.74,946400.0,23.69,23.86,23.69,23.74,946400.0
2013-04-04 15:00:00,23.75,23.83,23.73,23.77,504700.0,23.75,23.83,23.73,23.77,504700.0
2013-04-04 15:10:00,23.77,23.82,23.67,23.69,573300.0,23.77,23.82,23.67,23.69,573300.0
2013-04-04 15:20:00,23.69,23.74,23.64,23.74,395500.0,23.69,23.74,23.64,23.74,395500.0
2013-04-04 15:30:00,23.73,23.84,23.73,23.78,784000.0,23.73,23.84,23.73,23.78,784000.0
2013-04-04 15:40:00,23.78,23.83,23.76,23.76,611800.0,23.78,23.83,23.76,23.76,611800.0
2013-04-04 15:50:00,23.76,23.83,23.76,23.82,1060500.0,23.76,23.83,23.76,23.82,1060500.0
2013-04-05 09:30:00,23.36,23.91,23.22,23.83,2657200.0,23.36,23.91,23.22,23.83,2657200.0
2013-04-05 09:40:00,23.81,24.23,23.73,24.2,3397100.0,23.81,24.23,23.73,24.2,3397100.0
2013-04-05 09:50:00,24.21,24.23,24.0,24.18,1761200.0,24.21,24.23,24.0,24.18,1761200.0
2013-04-05 10:00:00,24.18,24.35,24.07,24.27,1996400.0,24.18,24.35,24.07,24.27,1996400.0
2013-04-05 10:10:00,24.27,24.36,24.08,24.21,1428700.0,24.27,24.36,24.08,24.21,1428700.0
2013-04-05 10:20:00,24.21,24.22,24.05,24.1,744100.0,24.21,24.22,24.05,24.1,744100.0
2013-04-05 10:30:00,24.1,24.21,24.02,24.04,735700.0,24.1,24.21,24.02,24.04,735700.0
2013-04-05 10:40:00,24.02,24.05,23.91,24.01,777700.0,24.02,24.05,23.91,24.01,777700.0
2013-04-05 10:50:00,24.0,24.07,23.91,23.92,1015700.0,24.0,24.07,23.91,23.92,1015700.0
2013-04-05 11:00:00,23.93,23.99,23.91,23.94,338800.0,23.93,23.99,23.91,23.94,338800.0
2013-04-05 11:10:00,23.91,23.98,23.88,23.95,674100.0,23.91,23.98,23.88,23.95,674100.0
2013-04-05 11:20:00,23.95,23.98,23.82,23.85,485100.0,23.95,23.98,23.82,23.85,485100.0
2013-04-05 11:30:00,23.84,23.89,23.75,23.78,629300.0,23.84,23.89,23.75,23.78,629300.0
2013-04-05 11:40:00,23.78,23.88,23.77,23.84,403200.0,23.78,23.88,23.77,23.84,403200.0
2013-04-05 11:50:00,23.85,23.87,23.79,23.86,380100.0,23.85,23.87,23.79,23.86,380100.0
2013-04-05 12:00:00,23.86,23.86,23.75,23.75,217000.0,23.86,23.86,23.75,23.75,217000.0
2013-04-05 12:10:00,23.75,23.77,23.72,23.75,298200.0,23.75,23.77,23.72,23.75,298200.0
2013-04-05 12:20:00,23.74,23.81,23.73,23.76,218400.0,23.74,23.81,23.73,23.76,218400.0
2013-04-05 12:30:00,23.78,23.91,23.78,23.86,429100.0,23.78,23.91,23.78,23.86,429100.0
2013-04-05 12:40:00,23.87,23.87,23.76,23.78,309400.0,23.87,23.87,23.76,23.78,309400.0
2013-04-05 12:50:00,23.78,23.81,23.66,23.69,635600.0,23.78,23.81,23.66,23.69,635600.0
2013-04-05 13:00:00,23.68,23.69,23.59,23.64,856100.0,23.68,23.69,23.59,23.64,856100.0
2013-04-05 13:10:00,23.64,23.65,23.6,23.63,394800.0,23.64,23.65,23.6,23.63,394800.0
2013-04-05 13:20:00,23.64,23.71,23.62,23.68,450800.0,23.64,23.71,23.62,23.68,450800.0
2013-04-05 13:30:00,23.69,23.7,23.65,23.67,307300.0,23.69,23.7,23.65,23.67,307300.0
2013-04-05 13:40:00,23.66,23.68,23.62,23.62,223300.0,23.66,23.68,23.62,23.62,223300.0
2013-04-05 13:50:00,23.62,23.64,23.52,23.53,478800.0,23.62,23.64,23.52,23.53,478800.0
2013-04-05 14:00:00,23.53,23.53,23.44,23.48,823200.0,23.53,23.53,23.44,23.48,823200.0
2013-04-05 14:10:00,23.49,23.49,23.37,23.43,614600.0,23.49,23.49,23.37,23.43,614600.0
2013-04-05 14:20:00,23.43,23.5,23.43,23.47,571900.0,23.43,23.5,23.43,23.47,571900.0
2013-04-05 14:30:00,23.48,23.49,23.44,23.49,319900.0,23.48,23.49,23.44,23.49,319900.0
2013-04-05 14:40:00,23.49,23.6,23.46,23.55,683200.0,23.49,23.6,23.46,23.55,683200.0
2013-04-05 14:50:00,23.54,23.6,23.53,23.58,538300.0,23.54,23.6,23.53,23.58,538300.0
2013-04-05 15:00:00,23.57,23.6,23.5,23.56,436100.0,23.57,23.6,23.5,23.56,436100.0
2013-04-05 15:10:00,23.56,23.58,23.51,23.52,263200.0,23.56,23.58,23.51,23.52,263200.0
2013-04-05 15:20:00,23.52,23.52,23.43,23.43,569800.0,23.52,23.52,23.43,23.43,569800.0
2013-04-05 15:30:00,23.44,23.52,23.44,23.5,684600.0,23.44,23.52,23.44,23.5,684600.0
2013-04-05 15:40:00,23.5,23.54,23.48,23.51,751100.0,23.5,23.54,23.48,23.51,751100.0
2013-04-05 15:50:00,23.5,23.54,23.49,23.53,1373400.0,23.5,23.54,23.49,23.53,1373400.0
2013-04-08 09:30:00,23.69,23.76,23.18,23.25,2392600.0,23.69,23.76,23.18,23.25,2392600.0
2013-04-08 09:40:00,23.25,23.33,23.05,23.09,1981000.0,23.25,23.33,23.05,23.09,1981000.0
2013-04-08 09:50:00,23.09,23.28,22.97,23.15,2332400.0,23.09,23.28,22.97,23.15,2332400.0
2013-04-08 10:00:00,23.17,23.17,23.04,23.12,1155000.0,23.17,23.17,23.04,23.12,1155000.0
2013-04-08 10:10:00,23.13,23.16,22.82,22.86,1890000.0,23.13,23.16,22.82,22.86,1890000.0
2013-04-08 10:20:00,22.87,23.0,22.83,22.93,857500.0,22.87,23.0,22.83,22.93,857500.0
2013-04-08 10:30:00,22.93,23.04,22.88,22.96,851900.0,22.93,23.04,22.88,22.96,851900.0
2013-04-08 10:40:00,22.96,23.03,22.87,23.0,632800.0,22.96,23.03,22.87,23.0,632800.0
2013-04-08 10:50:00,22.99,23.08,22.93,23.06,775600.0,22.99,23.08,22.93,23.06,775600.0
2013-04-08 11:00:00,23.06,23.06,22.98,23.0,432600.0,23.06,23.06,22.98,23.0,432600.0
2013-04-08 11:10:00,23.01,23.11,22.94,23.04,613900.0,23.01,23.11,22.94,23.04,613900.0
2013-04-08 11:20:00,23.04,23.07,22.97,23.01,438900.0,23.04,23.07,22.97,23.01,438900.0
2013-04-08 11:30:00,23.01,23.06,22.99,23.06,192500.0,23.01,23.06,22.99,23.06,192500.0
2013-04-08 11:40:00,23.06,23.07,23.01,23.03,431200.0,23.06,23.07,23.01,23.03,431200.0
2013-04-08 11:50:00,23.04,23.05,22.94,22.96,508200.0,23.04,23.05,22.94,22.96,508200.0
2013-04-08 12:00:00,22.96,22.98,22.83,22.87,849100.0,22.96,22.98,22.83,22.87,849100.0
2013-04-08 12:10:00,22.88,22.89,22.8,22.81,494900.0,22.88,22.89,22.8,22.81,494900.0
2013-04-08 12:20:00,22.82,22.84,22.72,22.78,937300.0,22.82,22.84,22.72,22.78,937300.0
2013-04-08 12:30:00,22.77,22.87,22.77,22.87,358400.0,22.77,22.87,22.77,22.87,358400.0
2013-04-08 12:40:00,22.86,22.89,22.82,22.83,320600.0,22.86,22.89,22.82,22.83,320600.0
2013-04-08 12:50:00,22.84,22.84,22.71,22.74,705600.0,22.84,22.84,22.71,22.74,705600.0
2013-04-08 13:00:00,22.74,22.78,22.73,22.76,503300.0,22.74,22.78,22.73,22.76,503300.0
2013-04-08 13:10:00,22.74,22.81,22.74,22.78,349300.0,22.74,22.81,22.74,22.78,349300.0
2013-04-08 13:20:00,22.78,22.82,22.73,22.78,360500.0,22.78,22.82,22.73,22.78,360500.0
2013-04-08 13:30:00,22.78,22.8,22.77,22.79,368200.0,22.78,22.8,22.77,22.79,368200.0
2013-04-08 13:40:00,22.78,22.98,22.72,22.92,1276100.0,22.78,22.98,22.72,22.92,1276100.0
2013-04-08 13:50:00,22.92,23.05,22.92,23.0,598500.0,22.92,23.05,22.92,23.0,598500.0
2013-04-08 14:00:00,23.02,23.05,22.99,23.04,381500.0,23.02,23.05,22.99,23.04,381500.0
2013-04-08 14:10:00,23.04,23.16,23.03,23.16,851900.0,23.04,23.16,23.03,23.16,851900.0
2013-04-08 14:20:00,23.16,23.17,23.05,23.08,615300.0,23.16,23.17,23.05,23.08,615300.0
2013-04-08 14:30:00,23.09,23.13,23.05,23.07,336000.0,23.09,23.13,23.05,23.07,336000.0
2013-04-08 14:40:00,23.08,23.11,23.04,23.08,316400.0,23.08,23.11,23.04,23.08,316400.0
2013-04-08 14:50:00,23.09,23.13,23.07,23.08,287700.0,23.09,23.13,23.07,23.08,287700.0
2013-04-08 15:00:00,23.08,23.1,22.97,23.09,786800.0,23.08,23.1,22.97,23.09,786800.0
2013-04-08 15:10:00,23.08,23.17,23.07,23.15,849800.0,23.08,23.17,23.07,23.15,849800.0
2013-04-08 15:20:00,23.16,23.19,23.12,23.19,476000.0,23.16,23.19,23.12,23.19,476000.0
2013-04-08 15:30:00,23.19,23.26,23.18,23.24,872900.0,23.19,23.26,23.18,23.24,872900.0
2013-04-08 15:40:00,23.24,23.32,23.24,23.29,760900.0,23.24,23.32,23.24,23.29,760900.0
2013-04-08 15:50:00,23.3,23.34,23.27,23.29,1415400.0,23.3,23.34,23.27,23.29,1415400.0
2013-04-09 09:30:00,23.36,23.48,23.15,23.45,1456700.0,23.36,23.48,23.15,23.45,1456700.0
2013-04-09 09:40:00,23.46,23.83,23.43,23.74,2599100.0,23.46,23.83,23.43,23.74,2599100.0
2013-04-09 09:50:00,23.74,23.89,23.55,23.87,2085300.0,23.74,23.89,23.55,23.87,2085300.0
2013-04-09 10:00:00,23.87,23.92,23.76,23.81,1967700.0,23.87,23.92,23.76,23.81,1967700.0
2013-04-09 10:10:00,23.81,23.85,23.65,23.74,1246700.0,23.81,23.85,23.65,23.74,1246700.0
2013-04-09 10:20:00,23.75,23.93,23.73,23.82,898800.0,23.75,23.93,23.73,23.82,898800.0
2013-04-09 10:30:00,23.81,23.83,23.67,23.68,515200.0,23.81,23.83,23.67,23.68,515200.0
2013-04-09 10:40:00,23.68,23.74,23.62,23.7,516600.0,23.68,23.74,23.62,23.7,516600.0
2013-04-09 10:50:00,23.71,23.77,23.65,23.77,499800.0,23.71,23.77,23.65,23.77,499800.0
2013-04-09 11:00:00,23.77,23.88,23.72,23.88,788900.0,23.77,23.88,23.72,23.88,788900.0
2013-04-09 11:10:00,23.89,23.98,23.87,23.96,1067500.0,23.89,23.98,23.87,23.96,1067500.0
2013-04-09 11:20:00,23.95,24.08,23.9,24.06,1028300.0,23.95,24.08,23.9,24.06,1028300.0
2013-04-09 11:30:00,24.05,24.16,24.0,24.13,1337700.0,24.05,24.16,24.0,24.13,1337700.0
2013-04-09 11:40:00,24.13,24.18,24.05,24.12,724500.0,24.13,24.18,24.05,24.12,724500.0
2013-04-09 11:50:00,24.11,24.24,24.08,24.24,730100.0,24.11,24.24,24.08,24.24,730100.0
2013-04-09 12:00:00,24.24,24.27,24.1,24.15,747600.0,24.24,24.27,24.1,24.15,747600.0
2013-04-09 12:10:00,24.15,24.25,24.12,24.24,555800.0,24.15,24.25,24.12,24.24,555800.0
2013-04-09 12:20:00,24.24,24.28,24.15,24.26,557900.0,24.24,24.28,24.15,24.26,557900.0
2013-04-09 12:30:00,24.28,24.4,24.28,24.39,1589000.0,24.28,24.4,24.28,24.39,1589000.0
2013-04-09 12:40:00,24.39,24.46,24.31,24.38,1042300.0,24.39,24.46,24.31,24.38,1042300.0
2013-04-09 12:50:00,24.39,24.48,24.32,24.35,1269100.0,24.39,24.48,24.32,24.35,1269100.0
2013-04-09 13:00:00,24.35,24.38,24.33,24.36,406700.0,24.35,24.38,24.33,24.36,406700.0
2013-04-09 13:10:00,24.37,24.38,24.25,24.28,669900.0,24.37,24.38,24.25,24.28,669900.0
2013-04-09 13:20:00,24.29,24.36,24.24,24.29,528500.0,24.29,24.36,24.24,24.29,528500.0
2013-04-09 13:30:00,24.29,24.29,24.17,24.21,655200.0,24.29,24.29,24.17,24.21,655200.0
2013-04-09 13:40:00,24.21,24.23,24.16,24.22,469000.0,24.21,24.23,24.16,24.22,469000.0
2013-04-09 13:50:00,24.23,24.24,24.13,24.18,354200.0,24.23,24.24,24.13,24.18,354200.0
2013-04-09 14:00:00,24.17,24.25,24.14,24.23,371700.0,24.17,24.25,24.14,24.23,371700.0
2013-04-09 14:10:00,24.23,24.23,24.06,24.09,451500.0,24.23,24.23,24.06,24.09,451500.0
2013-04-09 14:20:00,24.09,24.18,24.08,24.16,364700.0,24.09,24.18,24.08,24.16,364700.0
2013-04-09 14:30:00,24.16,24.22,24.16,24.18,294700.0,24.16,24.22,24.16,24.18,294700.0
2013-04-09 14:40:00,24.19,24.26,24.16,24.23,328300.0,24.19,24.26,24.16,24.23,328300.0
2013-04-09 14:50:00,24.23,24.26,24.2,24.23,221200.0,24.23,24.26,24.2,24.23,221200.0
2013-04-09 15:00:00,24.24,24.27,24.21,24.24,452900.0,24.24,24.27,24.21,24.24,452900.0
2013-04-09 15:10:00,24.23,24.33,24.21,24.31,664300.0,24.23,24.33,24.21,24.31,664300.0
2013-04-09 15:20:00,24.3,24.34,24.23,24.25,536200.0,24.3,24.34,24.23,24.25,536200.0
2013-04-09 15:30:00,24.25,24.3,24.19,24.19,711900.0,24.25,24.3,24.19,24.19,711900.0
2013-04-09 15:40:00,24.19,24.23,24.13,24.14,870100.0,24.19,24.23,24.13,24.14,870100.0
2013-04-09 15:50:00,24.15,24.24,24.13,24.21,1229900.0,24.15,24.24,24.13,24.21,1229900.0
2013-04-10 09:30:00,24.0,24.02,23.75,23.78,2321200.0,24.0,24.02,23.75,23.78,2321200.0
2013-04-10 09:40:00,23.79,23.79,23.61,23.67,2577400.0,23.79,23.79,23.61,23.67,2577400.0
2013-04-10 09:50:00,23.66,23.95,23.59,23.95,1960000.0,23.66,23.95,23.59,23.95,1960000.0
2013-04-10 10:00:00,23.95,24.07,23.89,24.04,1629600.0,23.95,24.07,23.89,24.04,1629600.0
2013-04-10 10:10:00,24.04,24.04,23.74,23.81,1249500.0,24.04,24.04,23.74,23.81,1249500.0
2013-04-10 10:20:00,23.81,23.97,23.8,23.85,852600.0,23.81,23.97,23.8,23.85,852600.0
2013-04-10 10:30:00,23.87,23.99,23.86,23.99,598500.0,23.87,23.99,23.86,23.99,598500.0
2013-04-10 10:40:00,23.99,24.21,23.99,24.1,1185100.0,23.99,24.21,23.99,24.1,1185100.0
2013-04-10 10:50:00,24.12,24.17,24.05,24.13,644700.0,24.12,24.17,24.05,24.13,644700.0
2013-04-10 11:00:00,24.14,24.14,23.96,24.06,572600.0,24.14,24.14,23.96,24.06,572600.0
2013-04-10 11:10:00,24.06,24.06,23.89,23.9,576100.0,24.06,24.06,23.89,23.9,576100.0
2013-04-10 11:20:00,23.9,23.93,23.87,23.93,412300.0,23.9,23.93,23.87,23.93,412300.0
2013-04-10 11:30:00,23.93,24.04,23.88,24.03,398300.0,23.93,24.04,23.88,24.03,398300.0
2013-04-10 11:40:00,24.02,24.04,23.94,23.98,255500.0,24.02,24.04,23.94,23.98,255500.0
2013-04-10 11:50:00,23.98,24.07,23.97,24.02,308700.0,23.98,24.07,23.97,24.02,308700.0
2013-04-10 12:00:00,24.03,24.06,23.95,24.03,377300.0,24.03,24.06,23.95,24.03,377300.0
2013-04-10 12:10:00,24.03,24.16,24.03,24.09,434700.0,24.03,24.16,24.03,24.09,434700.0
2013-04-10 12:20:00,24.09,24.15,24.09,24.1,362600.0,24.09,24.15,24.09,24.1,362600.0
2013-04-10 12:30:00,24.1,24.18,24.06,24.11,457800.0,24.1,24.18,24.06,24.11,457800.0
2013-04-10 12:40:00,24.11,24.21,24.1,24.17,425600.0,24.11,24.21,24.1,24.17,425600.0
2013-04-10 12:50:00,24.17,24.2,24.12,24.14,391300.0,24.17,24.2,24.12,24.14,391300.0
2013-04-10 13:00:00,24.14,24.16,24.08,24.09,246400.0,24.14,24.16,24.08,24.09,246400.0
2013-04-10 13:10:00,24.09,24.13,24.02,24.05,352800.0,24.09,24.13,24.02,24.05,352800.0
2013-04-10 13:20:00,24.07,24.08,24.03,24.07,256900.0,24.07,24.08,24.03,24.07,256900.0
2013-04-10 13:30:00,24.07,24.14,24.01,24.05,324100.0,24.07,24.14,24.01,24.05,324100.0
2013-04-10 13:40:00,24.06,24.07,23.97,24.03,301000.0,24.06,24.07,23.97,24.03,301000.0
2013-04-10 13:50:00,24.02,24.03,23.9,23.91,417900.0,24.02,24.03,23.9,23.91,417900.0
2013-04-10 14:00:00,23.9,23.95,23.8,23.81,695800.0,23.9,23.95,23.8,23.81,695800.0
2013-04-10 14:10:00,23.82,23.89,23.79,23.87,525700.0,23.82,23.89,23.79,23.87,525700.0
2013-04-10 14:20:00,23.87,23.94,23.84,23.85,622300.0,23.87,23.94,23.84,23.85,622300.0
2013-04-10 14:30:00,23.84,23.86,23.81,23.86,228200.0,23.84,23.86,23.81,23.86,228200.0
2013-04-10 14:40:00,23.87,23.88,23.75,23.76,441700.0,23.87,23.88,23.75,23.76,441700.0
2013-04-10 14:50:00,23.76,23.8,23.7,23.78,407400.0,23.76,23.8,23.7,23.78,407400.0
2013-04-10 15:00:00,23.78,23.8,23.66,23.68,646100.0,23.78,23.8,23.66,23.68,646100.0
2013-04-10 15:10:00,23.67,23.7,23.59,23.62,519400.0,23.67,23.7,23.59,23.62,519400.0
2013-04-10 15:20:00,23.62,23.67,23.56,23.6,800100.0,23.62,23.67,23.56,23.6,800100.0
2013-04-10 15:30:00,23.6,23.72,23.59,23.69,856100.0,23.6,23.72,23.59,23.69,856100.0
2013-04-10 15:40:00,23.7,23.72,23.62,23.67,1047900.0,23.7,23.72,23.62,23.67,1047900.0
2013-04-10 15:50:00,23.68,23.73,23.67,23.73,1500100.0,23.68,23.73,23.67,23.73,1500100.0
2013-04-11 09:30:00,24.14,24.71,24.12,24.57,4431700.0,24.14,24.71,24.12,24.57,4431700.0
2013-04-11 09:40:00,24.55,24.63,24.4,24.44,2142000.0,24.55,24.63,24.4,24.44,2142000.0
2013-04-11 09:50:00,24.43,24.5,24.19,24.22,1623300.0,24.43,24.5,24.19,24.22,1623300.0
2013-04-11 10:00:00,24.21,24.45,24.2,24.44,1440600.0,24.21,24.45,24.2,24.44,1440600.0
2013-04-11 10:10:00,24.42,24.47,24.17,24.3,1121400.0,24.42,24.47,24.17,24.3,1121400.0
2013-04-11 10:20:00,24.29,24.32,24.24,24.29,442400.0,24.29,24.32,24.24,24.29,442400.0
2013-04-11 10:30:00,24.28,24.41,24.25,24.39,902300.0,24.28,24.41,24.25,24.39,902300.0
2013-04-11 10:40:00,24.39,24.5,24.37,24.47,1036700.0,24.39,24.5,24.37,24.47,1036700.0
2013-04-11 10:50:00,24.47,24.53,24.45,24.52,578200.0,24.47,24.53,24.45,24.52,578200.0
2013-04-11 11:00:00,24.52,24.53,24.43,24.44,1196300.0,24.52,24.53,24.43,24.44,1196300.0
2013-04-11 11:10:00,24.44,24.5,24.39,24.49,1275400.0,24.44,24.5,24.39,24.49,1275400.0
2013-04-11 11:20:00,24.48,24.51,24.42,24.5,403200.0,24.48,24.51,24.42,24.5,403200.0
2013-04-11 11:30:00,24.5,24.53,24.44,24.46,824600.0,24.5,24.53,24.44,24.46,824600.0
2013-04-11 11:40:00,24.46,24.49,24.32,24.34,710500.0,24.46,24.49,24.32,24.34,710500.0
2013-04-11 11:50:00,24.34,24.41,24.33,24.4,295400.0,24.34,24.41,24.33,24.4,295400.0
2013-04-11 12:00:00,24.41,24.41,24.33,24.4,284900.0,24.41,24.41,24.33,24.4,284900.0
2013-04-11 12:10:00,24.4,24.4,24.35,24.39,174300.0,24.4,24.4,24.35,24.39,174300.0
2013-04-11 12:20:00,24.4,24.46,24.39,24.4,289800.0,24.4,24.46,24.39,24.4,289800.0
2013-04-11 12:30:00,24.41,24.46,24.39,24.43,201600.0,24.41,24.46,24.39,24.43,201600.0
2013-04-11 12:40:00,24.44,24.47,24.42,24.44,239400.0,24.44,24.47,24.42,24.44,239400.0
2013-04-11 12:50:00,24.44,24.52,24.42,24.5,330400.0,24.44,24.52,24.42,24.5,330400.0
2013-04-11 13:00:00,24.51,24.55,24.49,24.51,281400.0,24.51,24.55,24.49,24.51,281400.0
2013-04-11 13:10:00,24.53,24.53,24.43,24.49,231700.0,24.53,24.53,24.43,24.49,231700.0
2013-04-11 13:20:00,24.49,24.5,24.46,24.46,159600.0,24.49,24.5,24.46,24.46,159600.0
2013-04-11 13:30:00,24.46,24.59,24.46,24.56,591500.0,24.46,24.59,24.46,24.56,591500.0
2013-04-11 13:40:00,24.57,24.63,24.51,24.58,556500.0,24.57,24.63,24.51,24.58,556500.0
2013-04-11 13:50:00,24.59,24.61,24.54,24.57,416500.0,24.59,24.61,24.54,24.57,416500.0
2013-04-11 14:00:00,24.57,24.63,24.55,24.58,485100.0,24.57,24.63,24.55,24.58,485100.0
2013-04-11 14:10:00,24.59,24.59,24.44,24.52,429800.0,24.59,24.59,24.44,24.52,429800.0
2013-04-11 14:20:00,24.53,24.55,24.5,24.52,210000.0,24.53,24.55,24.5,24.52,210000.0
2013-04-11 14:30:00,24.52,24.59,24.52,24.56,358400.0,24.52,24.59,24.52,24.56,358400.0
2013-04-11 14:40:00,24.56,24.59,24.54,24.55,350000.0,24.56,24.59,24.54,24.55,350000.0
2013-04-11 14:50:00,24.55,24.68,24.55,24.68,878500.0,24.55,24.68,24.55,24.68,878500.0
2013-04-11 15:00:00,24.67,24.76,24.63,24.76,1206100.0,24.67,24.76,24.63,24.76,1206100.0
2013-04-11 15:10:00,24.76,24.77,24.65,24.66,706300.0,24.76,24.77,24.65,24.66,706300.0
2013-04-11 15:20:00,24.66,24.69,24.62,24.68,494200.0,24.66,24.69,24.62,24.68,494200.0
2013-04-11 15:30:00,24.68,24.76,24.68,24.74,878500.0,24.68,24.76,24.68,24.74,878500.0
2013-04-11 15:40:00,24.75,24.75,24.65,24.67,1184400.0,24.75,24.75,24.65,24.67,1184400.0
2013-04-11 15:50:00,24.66,24.73,24.66,24.72,1621900.0,24.66,24.73,24.66,24.72,1621900.0
2013-04-12 09:30:00,25.28,25.29,24.87,25.07,3172400.0,25.28,25.29,24.87,25.07,3172400.0
2013-04-12 09:40:00,25.07,25.38,25.03,25.07,3736600.0,25.07,25.38,25.03,25.07,3736600.0
2013-04-12 09:50:00,25.07,25.22,24.9,25.0,1745100.0,25.07,25.22,24.9,25.0,1745100.0
2013-04-12 10:00:00,25.0,25.07,24.8,24.85,1708000.0,25.0,25.07,24.8,24.85,1708000.0
2013-04-12 10:10:00,24.84,24.86,24.64,24.8,1622600.0,24.84,24.86,24.64,24.8,1622600.0
2013-04-12 10:20:00,24.79,24.88,24.66,24.77,906500.0,24.79,24.88,24.66,24.77,906500.0
2013-04-12 10:30:00,24.76,24.83,24.7,24.73,583100.0,24.76,24.83,24.7,24.73,583100.0
2013-04-12 10:40:00,24.74,24.76,24.46,24.52,1298500.0,24.74,24.76,24.46,24.52,1298500.0
2013-04-12 10:50:00,24.53,24.64,24.48,24.61,864500.0,24.53,24.64,24.48,24.61,864500.0
2013-04-12 11:00:00,24.6,24.64,24.55,24.64,459200.0,24.6,24.64,24.55,24.64,459200.0
2013-04-12 11:10:00,24.64,24.88,24.64,24.87,1205400.0,24.64,24.88,24.64,24.87,1205400.0
2013-04-12 11:20:00,24.87,24.89,24.79,24.83,1094800.0,24.87,24.89,24.79,24.83,1094800.0
2013-04-12 11:30:00,24.84,24.84,24.63,24.63,1944600.0,24.84,24.84,24.63,24.63,1944600.0
2013-04-12 11:40:00,24.63,24.69,24.5,24.69,1166900.0,24.63,24.69,24.5,24.69,1166900.0
2013-04-12 11:50:00,24.69,24.84,24.67,24.8,900900.0,24.69,24.84,24.67,24.8,900900.0
2013-04-12 12:00:00,24.81,24.83,24.74,24.81,348600.0,24.81,24.83,24.74,24.81,348600.0
2013-04-12 12:10:00,24.82,24.82,24.73,24.76,389900.0,24.82,24.82,24.73,24.76,389900.0
2013-04-12 12:20:00,24.76,24.79,24.69,24.72,197400.0,24.76,24.79,24.69,24.72,197400.0
2013-04-12 12:30:00,24.72,24.84,24.71,24.84,829500.0,24.72,24.84,24.71,24.84,829500.0
2013-04-12 12:40:00,24.84,24.87,24.78,24.79,744800.0,24.84,24.87,24.78,24.79,744800.0
2013-04-12 12:50:00,24.79,24.82,24.76,24.76,1045100.0,24.79,24.82,24.76,24.76,1045100.0
2013-04-12 13:00:00,24.76,24.8,24.63,24.66,1323700.0,24.76,24.8,24.63,24.66,1323700.0
2013-04-12 13:10:00,24.68,24.73,24.62,24.66,298900.0,24.68,24.73,24.62,24.66,298900.0
2013-04-12 13:20:00,24.65,24.7,24.64,24.65,182000.0,24.65,24.7,24.64,24.65,182000.0
2013-04-12 13:30:00,24.65,24.66,24.6,24.6,175700.0,24.65,24.66,24.6,24.6,175700.0
2013-04-12 13:40:00,24.59,24.64,24.55,24.6,327600.0,24.59,24.64,24.55,24.6,327600.0
2013-04-12 13:50:00,24.61,24.62,24.57,24.58,315000.0,24.61,24.62,24.57,24.58,315000.0
2013-04-12 14:00:00,24.6,24.62,24.58,24.59,214900.0,24.6,24.62,24.58,24.59,214900.0
2013-04-12 14:10:00,24.59,24.65,24.58,24.61,231000.0,24.59,24.65,24.58,24.61,231000.0
2013-04-12 14:20:00,24.62,24.69,24.62,24.66,312200.0,24.62,24.69,24.62,24.66,312200.0
2013-04-12 14:30:00,24.65,24.77,24.63,24.77,382900.0,24.65,24.77,24.63,24.77,382900.0
2013-04-12 14:40:00,24.77,24.8,24.74,24.75,225400.0,24.77,24.8,24.74,24.75,225400.0
2013-04-12 14:50:00,24.75,24.78,24.69,24.76,350000.0,24.75,24.78,24.69,24.76,350000.0
2013-04-12 15:00:00,24.75,24.8,24.72,24.73,366800.0,24.75,24.8,24.72,24.73,366800.0
2013-04-12 15:10:00,24.74,24.81,24.73,24.81,480200.0,24.74,24.81,24.73,24.81,480200.0
2013-04-12 15:20:00,24.8,24.86,24.78,24.79,935900.0,24.8,24.86,24.78,24.79,935900.0
2013-04-12 15:30:00,24.79,24.79,24.64,24.67,1530200.0,24.79,24.79,24.64,24.67,1530200.0
2013-04-12 15:40:00,24.67,24.79,24.67,24.69,1078700.0,24.67,24.79,24.67,24.69,1078700.0
2013-04-12 15:50:00,24.71,24.78,24.7,24.74,1252300.0,24.71,24.78,24.7,24.74,1252300.0
2013-04-15 09:30:00,25.08,25.69,24.97,25.59,5027400.0,25.08,25.69,24.97,25.59,5027400.0
2013-04-15 09:40:00,25.58,25.58,25.26,25.29,2428300.0,25.58,25.58,25.26,25.29,2428300.0
2013-04-15 09:50:00,25.28,25.59,25.25,25.57,2027200.0,25.28,25.59,25.25,25.57,2027200.0
2013-04-15 10:00:00,25.57,25.62,25.48,25.59,1477000.0,25.57,25.62,25.48,25.59,1477000.0
2013-04-15 10:10:00,25.6,25.98,25.52,25.87,3313100.0,25.6,25.98,25.52,25.87,3313100.0
2013-04-15 10:20:00,25.86,26.02,25.84,25.99,2011800.0,25.86,26.02,25.84,25.99,2011800.0
2013-04-15 10:30:00,25.99,26.0,25.89,25.94,1135400.0,25.99,26.0,25.89,25.94,1135400.0
2013-04-15 10:40:00,25.94,25.97,25.8,25.95,1247400.0,25.94,25.97,25.8,25.95,1247400.0
2013-04-15 10:50:00,25.94,25.99,25.81,25.97,1082200.0,25.94,25.99,25.81,25.97,1082200.0
2013-04-15 11:00:00,25.98,26.05,25.92,25.92,963200.0,25.98,26.05,25.92,25.92,963200.0
2013-04-15 11:10:00,25.92,25.98,25.83,25.84,1292900.0,25.92,25.98,25.83,25.84,1292900.0
2013-04-15 11:20:00,25.84,25.97,25.84,25.95,657300.0,25.84,25.97,25.84,25.95,657300.0
2013-04-15 11:30:00,25.94,26.01,25.91,25.98,506800.0,25.94,26.01,25.91,25.98,506800.0
2013-04-15 11:40:00,25.98,26.03,25.89,25.91,683900.0,25.98,26.03,25.89,25.91,683900.0
2013-04-15 11:50:00,25.9,25.93,25.63,25.68,1497300.0,25.9,25.93,25.63,25.68,1497300.0
2013-04-15 12:00:00,25.68,25.81,25.66,25.77,1071000.0,25.68,25.81,25.66,25.77,1071000.0
2013-04-15 12:10:00,25.78,25.92,25.74,25.91,581700.0,25.78,25.92,25.74,25.91,581700.0
2013-04-15 12:20:00,25.9,25.92,25.75,25.83,485800.0,25.9,25.92,25.75,25.83,485800.0
2013-04-15 12:30:00,25.81,25.82,25.65,25.7,887600.0,25.81,25.82,25.65,25.7,887600.0
2013-04-15 12:40:00,25.7,25.7,25.42,25.48,1607200.0,25.7,25.7,25.42,25.48,1607200.0
2013-04-15 12:50:00,25.48,25.51,25.37,25.45,599200.0,25.48,25.51,25.37,25.45,599200.0
2013-04-15 13:00:00,25.45,25.47,25.34,25.45,497700.0,25.45,25.47,25.34,25.45,497700.0
2013-04-15 13:10:00,25.44,25.57,25.44,25.55,692300.0,25.44,25.57,25.44,25.55,692300.0
2013-04-15 13:20:00,25.55,25.64,25.5,25.61,639100.0,25.55,25.64,25.5,25.61,639100.0
2013-04-15 13:30:00,25.59,25.64,25.53,25.61,497700.0,25.59,25.64,25.53,25.61,497700.0
2013-04-15 13:40:00,25.61,25.64,25.54,25.6,304500.0,25.61,25.64,25.54,25.6,304500.0
2013-04-15 13:50:00,25.61,25.67,25.58,25.64,454300.0,25.61,25.67,25.58,25.64,454300.0
2013-04-15 14:00:00,25.63,25.64,25.48,25.55,749700.0,25.63,25.64,25.48,25.55,749700.0
2013-04-15 14:10:00,25.56,25.57,25.46,25.49,474600.0,25.56,25.57,25.46,25.49,474600.0
2013-04-15 14:20:00,25.5,25.62,25.5,25.58,448000.0,25.5,25.62,25.5,25.58,448000.0
2013-04-15 14:30:00,25.58,25.64,25.57,25.64,452900.0,25.58,25.64,25.57,25.64,452900.0
2013-04-15 14:40:00,25.63,25.78,25.58,25.74,1008700.0,25.63,25.78,25.58,25.74,1008700.0
2013-04-15 14:50:00,25.73,25.78,25.54,25.58,1030400.0,25.73,25.78,25.54,25.58,1030400.0
2013-04-15 15:00:00,25.57,25.58,25.38,25.4,1101100.0,25.57,25.58,25.38,25.4,1101100.0
2013-04-15 15:10:00,25.41,25.5,25.32,25.46,1258600.0,25.41,25.5,25.32,25.46,1258600.0
2013-04-15 15:20:00,25.44,25.5,25.35,25.38,569800.0,25.44,25.5,25.35,25.38,569800.0
2013-04-15 15:30:00,25.39,25.41,25.11,25.19,1221500.0,25.39,25.41,25.11,25.19,1221500.0
2013-04-15 15:40:00,25.18,25.31,25.18,25.24,1001700.0,25.18,25.31,25.18,25.24,1001700.0
2013-04-15 15:50:00,25.24,25.32,25.22,25.22,1473500.0,25.24,25.32,25.22,25.22,1473500.0
2013-04-16 09:30:00,25.0,25.37,24.93,25.03,2282700.0,25.0,25.37,24.93,25.03,2282700.0
2013-04-16 09:40:00,25.03,25.1,24.79,24.9,1998500.0,25.03,25.1,24.79,24.9,1998500.0
2013-04-16 09:50:00,24.9,24.92,24.65,24.68,1603700.0,24.9,24.92,24.65,24.68,1603700.0
2013-04-16 10:00:00,24.68,24.88,24.61,24.84,1078700.0,24.68,24.88,24.61,24.84,1078700.0
2013-04-16 10:10:00,24.86,24.89,24.67,24.68,917700.0,24.86,24.89,24.67,24.68,917700.0
2013-04-16 10:20:00,24.68,24.84,24.67,24.8,1357300.0,24.68,24.84,24.67,24.8,1357300.0
2013-04-16 10:30:00,24.8,24.98,24.79,24.95,1239000.0,24.8,24.98,24.79,24.95,1239000.0
2013-04-16 10:40:00,24.96,24.98,24.79,24.82,666400.0,24.96,24.98,24.79,24.82,666400.0
2013-04-16 10:50:00,24.83,24.99,24.82,24.99,792400.0,24.83,24.99,24.82,24.99,792400.0
2013-04-16 11:00:00,24.98,25.04,24.96,25.02,1084300.0,24.98,25.04,24.96,25.02,1084300.0
2013-04-16 11:10:00,25.02,25.2,25.0,25.12,874300.0,25.02,25.2,25.0,25.12,874300.0
2013-04-16 11:20:00,25.12,25.13,25.01,25.1,688800.0,25.12,25.13,25.01,25.1,688800.0
2013-04-16 11:30:00,25.08,25.17,25.06,25.13,322700.0,25.08,25.17,25.06,25.13,322700.0
2013-04-16 11:40:00,25.14,25.17,25.08,25.17,436800.0,25.14,25.17,25.08,25.17,436800.0
2013-04-16 11:50:00,25.17,25.36,25.12,25.27,996800.0,25.17,25.36,25.12,25.27,996800.0
2013-04-16 12:00:00,25.28,25.34,25.24,25.24,637000.0,25.28,25.34,25.24,25.24,637000.0
2013-04-16 12:10:00,25.25,25.37,25.24,25.36,421400.0,25.25,25.37,25.24,25.36,421400.0
2013-04-16 12:20:00,25.36,25.39,25.3,25.37,348600.0,25.36,25.39,25.3,25.37,348600.0
2013-04-16 12:30:00,25.35,25.37,25.2,25.2,654500.0,25.35,25.37,25.2,25.2,654500.0
2013-04-16 12:40:00,25.2,25.24,25.14,25.16,388500.0,25.2,25.24,25.14,25.16,388500.0
2013-04-16 12:50:00,25.16,25.24,25.15,25.23,314300.0,25.16,25.24,25.15,25.23,314300.0
2013-04-16 13:00:00,25.23,25.26,25.16,25.17,328300.0,25.23,25.26,25.16,25.17,328300.0
2013-04-16 13:10:00,25.17,25.21,25.13,25.13,412300.0,25.17,25.21,25.13,25.13,412300.0
2013-04-16 13:20:00,25.13,25.18,25.11,25.14,275800.0,25.13,25.18,25.11,25.14,275800.0
2013-04-16 13:30:00,25.14,25.17,25.09,25.12,300300.0,25.14,25.17,25.09,25.12,300300.0
2013-04-16 13:40:00,25.12,25.12,25.03,25.04,394800.0,25.12,25.12,25.03,25.04,394800.0
2013-04-16 13:50:00,25.04,25.05,24.97,25.0,635600.0,25.04,25.05,24.97,25.0,635600.0
2013-04-16 14:00:00,25.0,25.3,24.99,25.23,1092000.0,25.0,25.3,24.99,25.23,1092000.0
2013-04-16 14:10:00,25.23,25.3,25.12,25.19,937300.0,25.23,25.3,25.12,25.19,937300.0
2013-04-16 14:20:00,25.19,25.22,25.09,25.16,564200.0,25.19,25.22,25.09,25.16,564200.0
2013-04-16 14:30:00,25.14,25.2,25.11,25.18,344400.0,25.14,25.2,25.11,25.18,344400.0
2013-04-16 14:40:00,25.17,25.19,25.05,25.12,373100.0,25.17,25.19,25.05,25.12,373100.0
2013-04-16 14:50:00,25.12,25.15,25.0,25.04,343700.0,25.12,25.15,25.0,25.04,343700.0
2013-04-16 15:00:00,25.04,25.14,25.03,25.14,324800.0,25.04,25.14,25.03,25.14,324800.0
2013-04-16 15:10:00,25.13,25.16,25.1,25.13,293300.0,25.13,25.16,25.1,25.13,293300.0
2013-04-16 15:20:00,25.14,25.15,25.12,25.14,238700.0,25.14,25.15,25.12,25.14,238700.0
2013-04-16 15:30:00,25.14,25.19,25.12,25.16,289100.0,25.14,25.19,25.12,25.16,289100.0
2013-04-16 15:40:00,25.16,25.18,25.08,25.08,487200.0,25.16,25.18,25.08,25.08,487200.0
2013-04-16 15:50:00,25.09,25.16,25.08,25.13,1283100.0,25.09,25.16,25.08,25.13,1283100.0
2013-04-17 09:30:00,24.91,25.0,24.7,24.71,975800.0,24.91,25.0,24.7,24.71,975800.0
2013-04-17 09:40:00,24.72,25.03,24.66,24.94,1795500.0,24.72,25.03,24.66,24.94,1795500.0
2013-04-17 09:50:00,24.95,25.32,24.94,25.22,1677200.0,24.95,25.32,24.94,25.22,1677200.0
2013-04-17 10:00:00,25.2,25.34,25.05,25.13,1843800.0,25.2,25.34,25.05,25.13,1843800.0
2013-04-17 10:10:00,25.12,25.13,24.93,24.93,763700.0,25.12,25.13,24.93,24.93,763700.0
2013-04-17 10:20:00,24.93,25.03,24.9,24.93,527100.0,24.93,25.03,24.9,24.93,527100.0
2013-04-17 10:30:00,24.93,25.03,24.9,24.92,508900.0,24.93,25.03,24.9,24.92,508900.0
2013-04-17 10:40:00,24.92,24.97,24.8,24.82,591500.0,24.92,24.97,24.8,24.82,591500.0
2013-04-17 10:50:00,24.83,24.87,24.73,24.74,352800.0,24.83,24.87,24.73,24.74,352800.0
2013-04-17 11:00:00,24.74,24.77,24.61,24.71,1003100.0,24.74,24.77,24.61,24.71,1003100.0
2013-04-17 11:10:00,24.7,24.74,24.61,24.72,990500.0,24.7,24.74,24.61,24.72,990500.0
2013-04-17 11:20:00,24.74,24.83,24.71,24.8,650300.0,24.74,24.83,24.71,24.8,650300.0
2013-04-17 11:30:00,24.8,24.85,24.76,24.84,259000.0,24.8,24.85,24.76,24.84,259000.0
2013-04-17 11:40:00,24.84,24.88,24.7,24.75,562800.0,24.84,24.88,24.7,24.75,562800.0
2013-04-17 11:50:00,24.73,24.75,24.53,24.54,714000.0,24.73,24.75,24.53,24.54,714000.0
2013-04-17 12:00:00,24.54,24.57,24.48,24.54,704200.0,24.54,24.57,24.48,24.54,704200.0
2013-04-17 12:10:00,24.54,24.57,24.4,24.43,603400.0,24.54,24.57,24.4,24.43,603400.0
2013-04-17 12:20:00,24.43,24.43,24.31,24.32,833000.0,24.43,24.43,24.31,24.32,833000.0
2013-04-17 12:30:00,24.31,24.4,24.29,24.35,709800.0,24.31,24.4,24.29,24.35,709800.0
2013-04-17 12:40:00,24.35,24.43,24.3,24.31,429800.0,24.35,24.43,24.3,24.31,429800.0
2013-04-17 12:50:00,24.31,24.36,24.22,24.27,945700.0,24.31,24.36,24.22,24.27,945700.0
2013-04-17 13:00:00,24.29,24.35,24.23,24.34,574000.0,24.29,24.35,24.23,24.34,574000.0
2013-04-17 13:10:00,24.34,24.37,24.23,24.23,414400.0,24.34,24.37,24.23,24.23,414400.0
2013-04-17 13:20:00,24.23,24.35,24.23,24.3,427700.0,24.23,24.35,24.23,24.3,427700.0
2013-04-17 13:30:00,24.32,24.46,24.3,24.44,335300.0,24.32,24.46,24.3,24.44,335300.0
2013-04-17 13:40:00,24.44,24.54,24.41,24.51,459200.0,24.44,24.54,24.41,24.51,459200.0
2013-04-17 13:50:00,24.5,24.52,24.37,24.41,342300.0,24.5,24.52,24.37,24.41,342300.0
2013-04-17 14:00:00,24.45,24.45,24.33,24.43,305200.0,24.45,24.45,24.33,24.43,305200.0
2013-04-17 14:10:00,24.42,24.46,24.38,24.4,193900.0,24.42,24.46,24.38,24.4,193900.0
2013-04-17 14:20:00,24.39,24.47,24.37,24.45,399000.0,24.39,24.47,24.37,24.45,399000.0
2013-04-17 14:30:00,24.45,24.45,24.32,24.34,427000.0,24.45,24.45,24.32,24.34,427000.0
2013-04-17 14:40:00,24.32,24.34,24.24,24.25,384300.0,24.32,24.34,24.24,24.25,384300.0
2013-04-17 14:50:00,24.24,24.32,24.23,24.29,312900.0,24.24,24.32,24.23,24.29,312900.0
2013-04-17 15:00:00,24.29,24.34,24.26,24.31,252000.0,24.29,24.34,24.26,24.31,252000.0
2013-04-17 15:10:00,24.31,24.36,24.26,24.26,422100.0,24.31,24.36,24.26,24.26,422100.0
2013-04-17 15:20:00,24.27,24.3,24.1,24.13,1012900.0,24.27,24.3,24.1,24.13,1012900.0
2013-04-17 15:30:00,24.13,24.18,24.08,24.12,735000.0,24.13,24.18,24.08,24.12,735000.0
2013-04-17 15:40:00,24.12,24.19,24.04,24.18,1068200.0,24.12,24.19,24.04,24.18,1068200.0
2013-04-17 15:50:00,24.19,24.25,24.18,24.2,1011500.0,24.19,24.25,24.18,24.2,1011500.0
2013-04-18 09:30:00,24.43,24.56,24.11,24.16,1696800.0,24.43,24.56,24.11,24.16,1696800.0
2013-04-18 09:40:00,24.14,24.36,24.14,24.34,1189300.0,24.14,24.36,24.14,24.34,1189300.0
2013-04-18 09:50:00,24.34,24.35,24.11,24.12,1215900.0,24.34,24.35,24.11,24.12,1215900.0
2013-04-18 10:00:00,24.11,24.12,23.85,23.85,1224300.0,24.11,24.12,23.85,23.85,1224300.0
2013-04-18 10:10:00,23.85,24.07,23.84,23.95,1073800.0,23.85,24.07,23.84,23.95,1073800.0
2013-04-18 10:20:00,23.94,24.17,23.94,24.16,399000.0,23.94,24.17,23.94,24.16,399000.0
2013-04-18 10:30:00,24.16,24.21,24.13,24.14,371700.0,24.16,24.21,24.13,24.14,371700.0
2013-04-18 10:40:00,24.12,24.16,24.05,24.1,196700.0,24.12,24.16,24.05,24.1,196700.0
2013-04-18 10:50:00,24.08,24.22,24.07,24.18,311500.0,24.08,24.22,24.07,24.18,311500.0
2013-04-18 11:00:00,24.18,24.19,23.95,23.97,412300.0,24.18,24.19,23.95,23.97,412300.0
2013-04-18 11:10:00,23.97,24.09,23.91,24.07,436100.0,23.97,24.09,23.91,24.07,436100.0
2013-04-18 11:20:00,24.07,24.07,23.86,23.88,508900.0,24.07,24.07,23.86,23.88,508900.0
2013-04-18 11:30:00,23.89,23.93,23.79,23.79,560700.0,23.89,23.93,23.79,23.79,560700.0
2013-04-18 11:40:00,23.8,23.84,23.68,23.74,1208900.0,23.8,23.84,23.68,23.74,1208900.0
2013-04-18 11:50:00,23.75,23.78,23.62,23.7,613200.0,23.75,23.78,23.62,23.7,613200.0
2013-04-18 12:00:00,23.69,23.78,23.69,23.69,336700.0,23.69,23.78,23.69,23.69,336700.0
2013-04-18 12:10:00,23.7,23.76,23.67,23.7,276500.0,23.7,23.76,23.67,23.7,276500.0
2013-04-18 12:20:00,23.69,23.78,23.68,23.73,247100.0,23.69,23.78,23.68,23.73,247100.0
2013-04-18 12:30:00,23.71,23.78,23.7,23.71,167300.0,23.71,23.78,23.7,23.71,167300.0
2013-04-18 12:40:00,23.71,23.71,23.66,23.66,291200.0,23.71,23.71,23.66,23.66,291200.0
2013-04-18 12:50:00,23.66,23.71,23.6,23.61,569100.0,23.66,23.71,23.6,23.61,569100.0
2013-04-18 13:00:00,23.62,23.62,23.52,23.57,694400.0,23.62,23.62,23.52,23.57,694400.0
2013-04-18 13:10:00,23.57,23.63,23.55,23.59,228900.0,23.57,23.63,23.55,23.59,228900.0
2013-04-18 13:20:00,23.58,23.62,23.56,23.58,197400.0,23.58,23.62,23.56,23.58,197400.0
2013-04-18 13:30:00,23.58,23.59,23.52,23.54,149100.0,23.58,23.59,23.52,23.54,149100.0
2013-04-18 13:40:00,23.55,23.56,23.44,23.46,352800.0,23.55,23.56,23.44,23.46,352800.0
2013-04-18 13:50:00,23.45,23.51,23.44,23.48,194600.0,23.45,23.51,23.44,23.48,194600.0
2013-04-18 14:00:00,23.47,23.49,23.34,23.34,524300.0,23.47,23.49,23.34,23.34,524300.0
2013-04-18 14:10:00,23.34,23.4,23.29,23.35,436100.0,23.34,23.4,23.29,23.35,436100.0
2013-04-18 14:20:00,23.33,23.42,23.31,23.4,266000.0,23.33,23.42,23.31,23.4,266000.0
2013-04-18 14:30:00,23.4,23.42,23.31,23.34,325500.0,23.4,23.42,23.31,23.34,325500.0
2013-04-18 14:40:00,23.33,23.37,23.22,23.24,640500.0,23.33,23.37,23.22,23.24,640500.0
2013-04-18 14:50:00,23.23,23.25,23.11,23.15,737800.0,23.23,23.25,23.11,23.15,737800.0
2013-04-18 15:00:00,23.15,23.24,23.11,23.22,821800.0,23.15,23.24,23.11,23.22,821800.0
2013-04-18 15:10:00,23.22,23.31,23.22,23.24,356300.0,23.22,23.31,23.22,23.24,356300.0
2013-04-18 15:20:00,23.26,23.33,23.22,23.29,452200.0,23.26,23.33,23.22,23.29,452200.0
2013-04-18 15:30:00,23.3,23.41,23.3,23.35,571200.0,23.3,23.41,23.3,23.35,571200.0
2013-04-18 15:40:00,23.35,23.48,23.35,23.45,634900.0,23.35,23.48,23.35,23.45,634900.0
2013-04-18 15:50:00,23.46,23.47,23.4,23.4,1245300.0,23.46,23.47,23.4,23.4,1245300.0
2013-04-19 09:30:00,23.62,23.7,23.29,23.62,1326500.0,23.62,23.7,23.29,23.62,1326500.0
2013-04-19 09:40:00,23.62,23.85,23.62,23.73,1401400.0,23.62,23.85,23.62,23.73,1401400.0
2013-04-19 09:50:00,23.73,23.84,23.59,23.64,804300.0,23.73,23.84,23.59,23.64,804300.0
2013-04-19 10:00:00,23.65,23.98,23.6,23.98,1240400.0,23.65,23.98,23.6,23.98,1240400.0
2013-04-19 10:10:00,23.96,23.98,23.81,23.87,525000.0,23.96,23.98,23.81,23.87,525000.0
2013-04-19 10:20:00,23.85,23.93,23.85,23.91,644000.0,23.85,23.93,23.85,23.91,644000.0
2013-04-19 10:30:00,23.91,24.05,23.88,24.04,813400.0,23.91,24.05,23.88,24.04,813400.0
2013-04-19 10:40:00,24.04,24.11,24.02,24.09,727300.0,24.04,24.11,24.02,24.09,727300.0
2013-04-19 10:50:00,24.08,24.17,24.03,24.05,833000.0,24.08,24.17,24.03,24.05,833000.0
2013-04-19 11:00:00,24.06,24.11,23.91,23.99,521500.0,24.06,24.11,23.91,23.99,521500.0
2013-04-19 11:10:00,23.98,24.04,23.94,23.99,170800.0,23.98,24.04,23.94,23.99,170800.0
2013-04-19 11:20:00,24.0,24.0,23.87,23.87,305200.0,24.0,24.0,23.87,23.87,305200.0
2013-04-19 11:30:00,23.87,23.91,23.82,23.83,446600.0,23.87,23.91,23.82,23.83,446600.0
2013-04-19 11:40:00,23.84,23.88,23.83,23.86,435400.0,23.84,23.88,23.83,23.86,435400.0
2013-04-19 11:50:00,23.87,23.96,23.86,23.9,284200.0,23.87,23.96,23.86,23.9,284200.0
2013-04-19 12:00:00,23.9,23.9,23.83,23.86,149100.0,23.9,23.9,23.83,23.86,149100.0
2013-04-19 12:10:00,23.86,23.89,23.81,23.81,161000.0,23.86,23.89,23.81,23.81,161000.0
2013-04-19 12:20:00,23.81,23.83,23.74,23.75,324800.0,23.81,23.83,23.74,23.75,324800.0
2013-04-19 12:30:00,23.76,23.82,23.73,23.75,133000.0,23.76,23.82,23.73,23.75,133000.0
2013-04-19 12:40:00,23.74,23.75,23.66,23.67,256200.0,23.74,23.75,23.66,23.67,256200.0
2013-04-19 12:50:00,23.67,23.71,23.65,23.68,175000.0,23.67,23.71,23.65,23.68,175000.0
2013-04-19 13:00:00,23.68,23.71,23.55,23.56,440300.0,23.68,23.71,23.55,23.56,440300.0
2013-04-19 13:10:00,23.57,23.61,23.55,23.6,219100.0,23.57,23.61,23.55,23.6,219100.0
2013-04-19 13:20:00,23.59,23.63,23.57,23.6,443800.0,23.59,23.63,23.57,23.6,443800.0
2013-04-19 13:30:00,23.6,23.62,23.55,23.56,205100.0,23.6,23.62,23.55,23.56,205100.0
2013-04-19 13:40:00,23.56,23.58,23.49,23.55,222600.0,23.56,23.58,23.49,23.55,222600.0
2013-04-19 13:50:00,23.54,23.67,23.54,23.66,364000.0,23.54,23.67,23.54,23.66,364000.0
2013-04-19 14:00:00,23.66,23.68,23.62,23.64,305900.0,23.66,23.68,23.62,23.64,305900.0
2013-04-19 14:10:00,23.67,23.77,23.67,23.71,319200.0,23.67,23.77,23.67,23.71,319200.0
2013-04-19 14:20:00,23.72,23.75,23.71,23.73,212100.0,23.72,23.75,23.71,23.73,212100.0
2013-04-19 14:30:00,23.71,23.73,23.59,23.61,291900.0,23.71,23.73,23.59,23.61,291900.0
2013-04-19 14:40:00,23.61,23.64,23.49,23.51,520100.0,23.61,23.64,23.49,23.51,520100.0
2013-04-19 14:50:00,23.52,23.53,23.4,23.43,370300.0,23.52,23.53,23.4,23.43,370300.0
2013-04-19 15:00:00,23.43,23.5,23.42,23.45,471800.0,23.43,23.5,23.42,23.45,471800.0
2013-04-19 15:10:00,23.45,23.47,23.33,23.38,570500.0,23.45,23.47,23.33,23.38,570500.0
2013-04-19 15:20:00,23.37,23.43,23.37,23.41,256900.0,23.37,23.43,23.37,23.41,256900.0
2013-04-19 15:30:00,23.4,23.41,23.35,23.35,364700.0,23.4,23.41,23.35,23.35,364700.0
2013-04-19 15:40:00,23.37,23.38,23.31,23.33,723800.0,23.37,23.38,23.31,23.33,723800.0
2013-04-19 15:50:00,23.34,23.36,23.3,23.34,1306200.0,23.34,23.36,23.3,23.34,1306200.0
2013-04-22 09:30:00,23.67,24.34,23.67,24.3,4092200.0,23.67,24.34,23.67,24.3,4092200.0
2013-04-22 09:40:00,24.3,24.57,24.22,24.57,3915100.0,24.3,24.57,24.22,24.57,3915100.0
2013-04-22 09:50:00,24.57,24.58,24.38,24.44,2660000.0,24.57,24.58,24.38,24.44,2660000.0
2013-04-22 10:00:00,24.43,24.44,24.22,24.22,1902600.0,24.43,24.44,24.22,24.22,1902600.0
2013-04-22 10:10:00,24.22,24.22,24.01,24.17,2264500.0,24.22,24.22,24.01,24.17,2264500.0
2013-04-22 10:20:00,24.19,24.21,24.06,24.13,987000.0,24.19,24.21,24.06,24.13,987000.0
2013-04-22 10:30:00,24.13,24.17,24.01,24.08,1494500.0,24.13,24.17,24.01,24.08,1494500.0
2013-04-22 10:40:00,24.09,24.25,24.03,24.24,1015700.0,24.09,24.25,24.03,24.24,1015700.0
2013-04-22 10:50:00,24.23,24.31,24.19,24.26,1082900.0,24.23,24.31,24.19,24.26,1082900.0
2013-04-22 11:00:00,24.26,24.34,24.21,24.32,732900.0,24.26,24.34,24.21,24.32,732900.0
2013-04-22 11:10:00,24.31,24.5,24.3,24.46,1176700.0,24.31,24.5,24.3,24.46,1176700.0
2013-04-22 11:20:00,24.46,24.56,24.44,24.48,1738100.0,24.46,24.56,24.44,24.48,1738100.0
2013-04-22 11:30:00,24.48,24.54,24.45,24.52,688800.0,24.48,24.54,24.45,24.52,688800.0
2013-04-22 11:40:00,24.52,24.55,24.39,24.42,1160600.0,24.52,24.55,24.39,24.42,1160600.0
2013-04-22 11:50:00,24.42,24.71,24.4,24.71,1701700.0,24.42,24.71,24.4,24.71,1701700.0
2013-04-22 12:00:00,24.71,24.9,24.65,24.87,2216200.0,24.71,24.9,24.65,24.87,2216200.0
2013-04-22 12:10:00,24.87,24.87,24.75,24.8,758800.0,24.87,24.87,24.75,24.8,758800.0
2013-04-22 12:20:00,24.82,24.86,24.7,24.73,1008000.0,24.82,24.86,24.7,24.73,1008000.0
2013-04-22 12:30:00,24.72,24.72,24.6,24.63,630700.0,24.72,24.72,24.6,24.63,630700.0
2013-04-22 12:40:00,24.64,24.66,24.58,24.6,921900.0,24.64,24.66,24.58,24.6,921900.0
2013-04-22 12:50:00,24.6,24.6,24.49,24.56,919100.0,24.6,24.6,24.49,24.56,919100.0
2013-04-22 13:00:00,24.57,24.64,24.54,24.63,473900.0,24.57,24.64,24.54,24.63,473900.0
2013-04-22 13:10:00,24.63,24.74,24.63,24.73,924700.0,24.63,24.74,24.63,24.73,924700.0
2013-04-22 13:20:00,24.73,24.81,24.69,24.73,895300.0,24.73,24.81,24.69,24.73,895300.0
2013-04-22 13:30:00,24.73,24.81,24.7,24.8,592900.0,24.73,24.81,24.7,24.8,592900.0
2013-04-22 13:40:00,24.8,24.93,24.79,24.9,1115100.0,24.8,24.93,24.79,24.9,1115100.0
2013-04-22 13:50:00,24.91,25.01,24.9,24.97,1686300.0,24.91,25.01,24.9,24.97,1686300.0
2013-04-22 14:00:00,24.97,25.07,24.89,24.99,1570100.0,24.97,25.07,24.89,24.99,1570100.0
2013-04-22 14:10:00,24.98,25.11,24.97,25.07,1320900.0,24.98,25.11,24.97,25.07,1320900.0
2013-04-22 14:20:00,25.07,25.21,25.06,25.14,1425200.0,25.07,25.21,25.06,25.14,1425200.0
2013-04-22 14:30:00,25.14,25.16,25.05,25.09,891800.0,25.14,25.16,25.05,25.09,891800.0
2013-04-22 14:40:00,25.09,25.1,24.94,24.94,1147300.0,25.09,25.1,24.94,24.94,1147300.0
2013-04-22 14:50:00,24.94,24.97,24.89,24.9,1099000.0,24.94,24.97,24.89,24.9,1099000.0
2013-04-22 15:00:00,24.9,24.98,24.86,24.91,1253700.0,24.9,24.98,24.86,24.91,1253700.0
2013-04-22 15:10:00,24.91,24.98,24.89,24.98,854000.0,24.91,24.98,24.89,24.98,854000.0
2013-04-22 15:20:00,24.98,25.02,24.9,24.93,1562400.0,24.98,25.02,24.9,24.93,1562400.0
2013-04-22 15:30:00,24.94,24.94,24.74,24.75,1955100.0,24.94,24.94,24.74,24.75,1955100.0
2013-04-22 15:40:00,24.75,24.94,24.74,24.8,2317000.0,24.75,24.94,24.74,24.8,2317000.0
2013-04-22 15:50:00,24.8,24.94,24.79,24.91,4085200.0,24.8,24.94,24.79,24.91,4085200.0
2013-04-23 09:30:00,30.69,31.17,30.13,30.8,18171300.0,30.69,31.17,30.13,30.8,18171300.0
2013-04-23 09:40:00,30.8,31.12,30.24,30.49,9667700.0,30.8,31.12,30.24,30.49,9667700.0
2013-04-23 09:50:00,30.49,30.52,29.93,30.04,6912500.0,30.49,30.52,29.93,30.04,6912500.0
2013-04-23 10:00:00,30.04,30.63,30.03,30.3,4921700.0,30.04,30.63,30.03,30.3,4921700.0
2013-04-23 10:10:00,30.29,30.73,30.27,30.51,3548300.0,30.29,30.73,30.27,30.51,3548300.0
2013-04-23 10:20:00,30.51,30.57,30.35,30.45,2396800.0,30.51,30.57,30.35,30.45,2396800.0
2013-04-23 10:30:00,30.44,30.71,30.44,30.6,2275000.0,30.44,30.71,30.44,30.6,2275000.0
2013-04-23 10:40:00,30.6,30.67,30.24,30.27,2167900.0,30.6,30.67,30.24,30.27,2167900.0
2013-04-23 10:50:00,30.28,30.5,30.18,30.41,1888600.0,30.28,30.5,30.18,30.41,1888600.0
2013-04-23 11:00:00,30.4,30.9,30.4,30.81,3795400.0,30.4,30.9,30.4,30.81,3795400.0
2013-04-23 11:10:00,30.8,31.01,30.73,30.98,2613800.0,30.8,31.01,30.73,30.98,2613800.0
2013-04-23 11:20:00,30.98,31.1,30.89,30.95,2699200.0,30.98,31.1,30.89,30.95,2699200.0
2013-04-23 11:30:00,30.95,31.01,30.8,30.85,1736000.0,30.95,31.01,30.8,30.85,1736000.0
2013-04-23 11:40:00,30.85,30.92,30.8,30.81,973700.0,30.85,30.92,30.8,30.81,973700.0
2013-04-23 11:50:00,30.82,30.95,30.76,30.89,1076600.0,30.82,30.95,30.76,30.89,1076600.0
2013-04-23 12:00:00,30.88,31.34,30.86,31.27,4689300.0,30.88,31.34,30.86,31.27,4689300.0
2013-04-23 12:10:00,31.27,31.32,31.11,31.3,1698200.0,31.27,31.32,31.11,31.3,1698200.0
2013-04-23 12:20:00,31.3,31.31,31.07,31.17,1169000.0,31.3,31.31,31.07,31.17,1169000.0
2013-04-23 12:30:00,31.19,31.21,31.06,31.09,1020600.0,31.19,31.21,31.06,31.09,1020600.0
2013-04-23 12:40:00,31.09,31.16,30.95,31.0,1528100.0,31.09,31.16,30.95,31.0,1528100.0
2013-04-23 12:50:00,31.03,31.11,30.92,31.08,1148000.0,31.03,31.11,30.92,31.08,1148000.0
2013-04-23 13:00:00,31.09,31.12,30.73,30.79,1429400.0,31.09,31.12,30.73,30.79,1429400.0
2013-04-23 13:10:00,30.73,31.15,30.64,31.05,2235800.0,30.73,31.15,30.64,31.05,2235800.0
2013-04-23 13:20:00,31.05,31.09,30.97,31.01,549500.0,31.05,31.09,30.97,31.01,549500.0
2013-04-23 13:30:00,31.02,31.19,31.02,31.11,1090600.0,31.02,31.19,31.02,31.11,1090600.0
2013-04-23 13:40:00,31.13,31.16,31.01,31.01,527800.0,31.13,31.16,31.01,31.01,527800.0
2013-04-23 13:50:00,31.02,31.05,30.95,30.97,786100.0,31.02,31.05,30.95,30.97,786100.0
2013-04-23 14:00:00,30.98,31.01,30.89,31.0,586600.0,30.98,31.01,30.89,31.0,586600.0
2013-04-23 14:10:00,31.0,31.04,30.6,30.68,2032800.0,31.0,31.04,30.6,30.68,2032800.0
2013-04-23 14:20:00,30.69,30.75,30.57,30.63,2598400.0,30.69,30.75,30.57,30.63,2598400.0
2013-04-23 14:30:00,30.64,30.87,30.58,30.84,1704500.0,30.64,30.87,30.58,30.84,1704500.0
2013-04-23 14:40:00,30.85,30.93,30.76,30.87,1019900.0,30.85,30.93,30.76,30.87,1019900.0
2013-04-23 14:50:00,30.87,30.98,30.83,30.93,1152900.0,30.87,30.98,30.83,30.93,1152900.0
2013-04-23 15:00:00,30.94,31.0,30.85,30.86,1640800.0,30.94,31.0,30.85,30.86,1640800.0
2013-04-23 15:10:00,30.86,31.05,30.86,31.02,1279600.0,30.86,31.05,30.86,31.02,1279600.0
2013-04-23 15:20:00,31.03,31.24,31.01,31.2,3079300.0,31.03,31.24,31.01,31.2,3079300.0
2013-04-23 15:30:00,31.2,31.3,31.16,31.24,2741900.0,31.2,31.3,31.16,31.24,2741900.0
2013-04-23 15:40:00,31.24,31.25,31.05,31.06,2520700.0,31.24,31.25,31.05,31.06,2520700.0
2013-04-23 15:50:00,31.06,31.06,30.96,31.02,3395000.0,31.06,31.06,30.96,31.02,3395000.0
2013-04-24 09:30:00,31.09,31.78,30.87,31.69,4277000.0,31.09,31.78,30.87,31.69,4277000.0
2013-04-24 09:40:00,31.68,32.04,31.59,31.67,4210500.0,31.68,32.04,31.59,31.67,4210500.0
2013-04-24 09:50:00,31.66,31.81,31.52,31.71,2220400.0,31.66,31.81,31.52,31.71,2220400.0
2013-04-24 10:00:00,31.7,31.74,31.21,31.39,2391200.0,31.7,31.74,31.21,31.39,2391200.0
2013-04-24 10:10:00,31.37,31.39,31.06,31.22,1559600.0,31.37,31.39,31.06,31.22,1559600.0
2013-04-24 10:20:00,31.24,31.39,31.24,31.33,721000.0,31.24,31.39,31.24,31.33,721000.0
2013-04-24 10:30:00,31.34,31.34,30.93,31.12,1911700.0,31.34,31.34,30.93,31.12,1911700.0
2013-04-24 10:40:00,31.12,31.38,31.12,31.33,1360100.0,31.12,31.38,31.12,31.33,1360100.0
2013-04-24 10:50:00,31.32,31.5,31.3,31.44,1192100.0,31.32,31.5,31.3,31.44,1192100.0
2013-04-24 11:00:00,31.44,31.51,31.34,31.35,609000.0,31.44,31.51,31.34,31.35,609000.0
2013-04-24 11:10:00,31.35,31.41,31.3,31.33,397600.0,31.35,31.41,31.3,31.33,397600.0
2013-04-24 11:20:00,31.35,31.49,31.34,31.39,509600.0,31.35,31.49,31.34,31.39,509600.0
2013-04-24 11:30:00,31.39,31.44,31.24,31.27,669900.0,31.39,31.44,31.24,31.27,669900.0
2013-04-24 11:40:00,31.25,31.37,31.18,31.29,624400.0,31.25,31.37,31.18,31.29,624400.0
2013-04-24 11:50:00,31.3,31.32,31.13,31.21,552300.0,31.3,31.32,31.13,31.21,552300.0
2013-04-24 12:00:00,31.19,31.22,31.15,31.15,266700.0,31.19,31.22,31.15,31.15,266700.0
2013-04-24 12:10:00,31.16,31.2,31.05,31.1,497700.0,31.16,31.2,31.05,31.1,497700.0
2013-04-24 12:20:00,31.09,31.16,31.07,31.11,291900.0,31.09,31.16,31.07,31.11,291900.0
2013-04-24 12:30:00,31.09,31.09,30.46,30.82,5858300.0,31.09,31.09,30.46,30.82,5858300.0
2013-04-24 12:40:00,30.84,30.84,30.56,30.65,1867600.0,30.84,30.84,30.56,30.65,1867600.0
2013-04-24 12:50:00,30.64,30.78,30.55,30.68,1235500.0,30.64,30.78,30.55,30.68,1235500.0
2013-04-24 13:00:00,30.68,30.86,30.67,30.73,910700.0,30.68,30.86,30.67,30.73,910700.0
2013-04-24 13:10:00,30.73,30.73,30.53,30.64,931700.0,30.73,30.73,30.53,30.64,931700.0
2013-04-24 13:20:00,30.64,30.81,30.63,30.73,485800.0,30.64,30.81,30.63,30.73,485800.0
2013-04-24 13:30:00,30.73,30.96,30.73,30.91,806400.0,30.73,30.96,30.73,30.91,806400.0
2013-04-24 13:40:00,30.92,31.03,30.81,30.85,685300.0,30.92,31.03,30.81,30.85,685300.0
2013-04-24 13:50:00,30.85,30.97,30.84,30.89,306600.0,30.85,30.97,30.84,30.89,306600.0
2013-04-24 14:00:00,30.9,30.93,30.81,30.86,358400.0,30.9,30.93,30.81,30.86,358400.0
2013-04-24 14:10:00,30.87,31.1,30.86,31.06,560000.0,30.87,31.1,30.86,31.06,560000.0
2013-04-24 14:20:00,31.05,31.07,30.96,31.04,359100.0,31.05,31.07,30.96,31.04,359100.0
2013-04-24 14:30:00,31.04,31.11,31.03,31.07,377300.0,31.04,31.11,31.03,31.07,377300.0
2013-04-24 14:40:00,31.07,31.1,30.96,30.99,266000.0,31.07,31.1,30.96,30.99,266000.0
2013-04-24 14:50:00,30.99,31.08,30.96,31.07,364000.0,30.99,31.08,30.96,31.07,364000.0
2013-04-24 15:00:00,31.07,31.12,31.03,31.06,390600.0,31.07,31.12,31.03,31.06,390600.0
2013-04-24 15:10:00,31.06,31.06,30.95,31.02,406700.0,31.06,31.06,30.95,31.02,406700.0
2013-04-24 15:20:00,31.0,31.04,30.98,30.99,318500.0,31.0,31.04,30.98,30.99,318500.0
2013-04-24 15:30:00,30.99,31.0,30.91,30.93,513800.0,30.99,31.0,30.91,30.93,513800.0
2013-04-24 15:40:00,30.94,30.96,30.84,30.91,668500.0,30.94,30.96,30.84,30.91,668500.0
2013-04-24 15:50:00,30.91,30.99,30.91,30.95,1680700.0,30.91,30.99,30.91,30.95,1680700.0
2013-04-25 09:30:00,30.99,31.08,30.69,30.77,2274300.0,30.99,31.08,30.69,30.77,2274300.0
2013-04-25 09:40:00,30.81,31.04,30.72,30.95,1922200.0,30.81,31.04,30.72,30.95,1922200.0
2013-04-25 09:50:00,30.94,31.03,30.85,30.88,1075900.0,30.94,31.03,30.85,30.88,1075900.0
2013-04-25 10:00:00,30.89,30.95,30.85,30.92,709100.0,30.89,30.95,30.85,30.92,709100.0
2013-04-25 10:10:00,30.91,30.92,30.56,30.57,2270800.0,30.91,30.92,30.56,30.57,2270800.0
2013-04-25 10:20:00,30.57,30.8,30.56,30.68,1201900.0,30.57,30.8,30.56,30.68,1201900.0
2013-04-25 10:30:00,30.68,30.83,30.66,30.82,800100.0,30.68,30.83,30.66,30.82,800100.0
2013-04-25 10:40:00,30.81,30.83,30.71,30.81,883400.0,30.81,30.83,30.71,30.81,883400.0
2013-04-25 10:50:00,30.81,30.99,30.8,30.95,567000.0,30.81,30.99,30.8,30.95,567000.0
2013-04-25 11:00:00,30.95,30.96,30.87,30.92,826700.0,30.95,30.96,30.87,30.92,826700.0
2013-04-25 11:10:00,30.93,31.07,30.92,31.04,744100.0,30.93,31.07,30.92,31.04,744100.0
2013-04-25 11:20:00,31.01,31.24,31.01,31.14,1083600.0,31.01,31.24,31.01,31.14,1083600.0
2013-04-25 11:30:00,31.14,31.26,31.11,31.19,735000.0,31.14,31.26,31.11,31.19,735000.0
2013-04-25 11:40:00,31.2,31.23,30.98,31.04,554400.0,31.2,31.23,30.98,31.04,554400.0
2013-04-25 11:50:00,31.04,31.12,31.0,31.1,289100.0,31.04,31.12,31.0,31.1,289100.0
2013-04-25 12:00:00,31.11,31.11,30.99,31.01,350700.0,31.11,31.11,30.99,31.01,350700.0
2013-04-25 12:10:00,31.01,31.07,31.01,31.04,207900.0,31.01,31.07,31.01,31.04,207900.0
2013-04-25 12:20:00,31.04,31.07,30.99,31.01,296100.0,31.04,31.07,30.99,31.01,296100.0
2013-04-25 12:30:00,31.01,31.03,30.89,30.92,368900.0,31.01,31.03,30.89,30.92,368900.0
2013-04-25 12:40:00,30.91,30.94,30.86,30.88,273000.0,30.91,30.94,30.86,30.88,273000.0
2013-04-25 12:50:00,30.87,30.91,30.76,30.87,455700.0,30.87,30.91,30.76,30.87,455700.0
2013-04-25 13:00:00,30.88,30.93,30.83,30.88,243600.0,30.88,30.93,30.83,30.88,243600.0
2013-04-25 13:10:00,30.88,30.98,30.86,30.97,235200.0,30.88,30.98,30.86,30.97,235200.0
2013-04-25 13:20:00,30.96,30.98,30.91,30.98,188300.0,30.96,30.98,30.91,30.98,188300.0
2013-04-25 13:30:00,30.98,30.98,30.9,30.92,212800.0,30.98,30.98,30.9,30.92,212800.0
2013-04-25 13:40:00,30.91,30.94,30.86,30.88,178500.0,30.91,30.94,30.86,30.88,178500.0
2013-04-25 13:50:00,30.87,30.88,30.8,30.84,311500.0,30.87,30.88,30.8,30.84,311500.0
2013-04-25 14:00:00,30.84,30.92,30.82,30.86,221900.0,30.84,30.92,30.82,30.86,221900.0
2013-04-25 14:10:00,30.85,30.86,30.74,30.74,422800.0,30.85,30.86,30.74,30.74,422800.0
2013-04-25 14:20:00,30.74,30.8,30.72,30.76,280700.0,30.74,30.8,30.72,30.76,280700.0
2013-04-25 14:30:00,30.76,30.82,30.74,30.78,345100.0,30.76,30.82,30.74,30.78,345100.0
2013-04-25 14:40:00,30.79,30.82,30.64,30.64,598500.0,30.79,30.82,30.64,30.64,598500.0
2013-04-25 14:50:00,30.64,30.71,30.59,30.68,806400.0,30.64,30.71,30.59,30.68,806400.0
2013-04-25 15:00:00,30.68,30.71,30.51,30.56,1287300.0,30.68,30.71,30.51,30.56,1287300.0
2013-04-25 15:10:00,30.57,30.64,30.47,30.49,944300.0,30.57,30.64,30.47,30.49,944300.0
2013-04-25 15:20:00,30.49,30.57,30.48,30.51,554400.0,30.49,30.57,30.48,30.51,554400.0
2013-04-25 15:30:00,30.52,30.64,30.52,30.64,576100.0,30.52,30.64,30.52,30.64,576100.0
2013-04-25 15:40:00,30.64,30.65,30.57,30.61,702800.0,30.64,30.65,30.57,30.61,702800.0
2013-04-25 15:50:00,30.61,30.64,30.48,30.53,1475600.0,30.61,30.64,30.48,30.53,1475600.0
2013-04-26 09:30:00,31.0,31.0,30.54,30.78,1618400.0,31.0,31.0,30.54,30.78,1618400.0
2013-04-26 09:40:00,30.76,30.83,30.65,30.79,674800.0,30.76,30.83,30.65,30.79,674800.0
2013-04-26 09:50:00,30.79,30.84,30.71,30.73,473200.0,30.79,30.84,30.71,30.73,473200.0
2013-04-26 10:00:00,30.74,30.78,30.48,30.55,876400.0,30.74,30.78,30.48,30.55,876400.0
2013-04-26 10:10:00,30.55,30.6,30.36,30.5,756000.0,30.55,30.6,30.36,30.5,756000.0
2013-04-26 10:20:00,30.5,30.67,30.46,30.64,618100.0,30.5,30.67,30.46,30.64,618100.0
2013-04-26 10:30:00,30.65,30.7,30.5,30.52,492100.0,30.65,30.7,30.5,30.52,492100.0
2013-04-26 10:40:00,30.55,30.62,30.54,30.62,755300.0,30.55,30.62,30.54,30.62,755300.0
2013-04-26 10:50:00,30.62,30.62,30.44,30.44,583800.0,30.62,30.62,30.44,30.44,583800.0
2013-04-26 11:00:00,30.45,30.55,30.42,30.46,283500.0,30.45,30.55,30.42,30.46,283500.0
2013-04-26 11:10:00,30.46,30.64,30.45,30.59,757400.0,30.46,30.64,30.45,30.59,757400.0
2013-04-26 11:20:00,30.59,30.69,30.57,30.67,773500.0,30.59,30.69,30.57,30.67,773500.0
2013-04-26 11:30:00,30.68,30.69,30.56,30.57,284200.0,30.68,30.69,30.56,30.57,284200.0
2013-04-26 11:40:00,30.58,30.63,30.55,30.58,325500.0,30.58,30.63,30.55,30.58,325500.0
2013-04-26 11:50:00,30.56,30.61,30.51,30.57,203700.0,30.56,30.61,30.51,30.57,203700.0
2013-04-26 12:00:00,30.56,30.58,30.53,30.56,234500.0,30.56,30.58,30.53,30.56,234500.0
2013-04-26 12:10:00,30.55,30.59,30.5,30.57,534800.0,30.55,30.59,30.5,30.57,534800.0
2013-04-26 12:20:00,30.56,30.57,30.5,30.51,229600.0,30.56,30.57,30.5,30.51,229600.0
2013-04-26 12:30:00,30.51,30.53,30.46,30.49,337400.0,30.51,30.53,30.46,30.49,337400.0
2013-04-26 12:40:00,30.49,30.55,30.48,30.52,167300.0,30.49,30.55,30.48,30.52,167300.0
2013-04-26 12:50:00,30.53,30.6,30.52,30.58,517300.0,30.53,30.6,30.52,30.58,517300.0
2013-04-26 13:00:00,30.56,30.57,30.47,30.52,215600.0,30.56,30.57,30.47,30.52,215600.0
2013-04-26 13:10:00,30.52,30.58,30.49,30.57,253400.0,30.52,30.58,30.49,30.57,253400.0
2013-04-26 13:20:00,30.57,30.63,30.56,30.61,294000.0,30.57,30.63,30.56,30.61,294000.0
2013-04-26 13:30:00,30.61,30.62,30.56,30.57,198100.0,30.61,30.62,30.56,30.57,198100.0
2013-04-26 13:40:00,30.57,30.66,30.56,30.59,349300.0,30.57,30.66,30.56,30.59,349300.0
2013-04-26 13:50:00,30.59,30.63,30.57,30.6,142100.0,30.59,30.63,30.57,30.6,142100.0
2013-04-26 14:00:00,30.61,30.63,30.58,30.6,164500.0,30.61,30.63,30.58,30.6,164500.0
2013-04-26 14:10:00,30.6,30.61,30.57,30.59,91700.0,30.6,30.61,30.57,30.59,91700.0
2013-04-26 14:20:00,30.6,30.67,30.57,30.64,291200.0,30.6,30.67,30.57,30.64,291200.0
2013-04-26 14:30:00,30.64,30.69,30.57,30.62,322700.0,30.64,30.69,30.57,30.62,322700.0
2013-04-26 14:40:00,30.61,30.64,30.6,30.64,186900.0,30.61,30.64,30.6,30.64,186900.0
2013-04-26 14:50:00,30.64,30.69,30.64,30.67,280700.0,30.64,30.69,30.64,30.67,280700.0
2013-04-26 15:00:00,30.67,30.8,30.67,30.75,686700.0,30.67,30.8,30.67,30.75,686700.0
2013-04-26 15:10:00,30.75,30.81,30.75,30.79,420000.0,30.75,30.81,30.75,30.79,420000.0
2013-04-26 15:20:00,30.8,30.88,30.79,30.86,765800.0,30.8,30.88,30.79,30.86,765800.0
2013-04-26 15:30:00,30.85,31.02,30.85,31.0,1078700.0,30.85,31.02,30.85,31.0,1078700.0
2013-04-26 15:40:00,30.99,31.0,30.86,30.88,1079400.0,30.99,31.0,30.86,30.88,1079400.0
2013-04-26 15:50:00,30.86,30.9,30.79,30.79,1684900.0,30.86,30.9,30.79,30.79,1684900.0
2013-04-29 09:30:00,30.94,30.97,30.46,30.81,1622600.0,30.94,30.97,30.46,30.81,1622600.0
2013-04-29 09:40:00,30.82,30.83,30.62,30.68,1223600.0,30.82,30.83,30.62,30.68,1223600.0
2013-04-29 09:50:00,30.72,30.77,30.57,30.68,749700.0,30.72,30.77,30.57,30.68,749700.0
2013-04-29 10:00:00,30.68,30.71,30.47,30.55,913500.0,30.68,30.71,30.47,30.55,913500.0
2013-04-29 10:10:00,30.56,30.56,30.29,30.5,1101800.0,30.56,30.56,30.29,30.5,1101800.0
2013-04-29 10:20:00,30.5,30.71,30.48,30.53,923300.0,30.5,30.71,30.48,30.53,923300.0
2013-04-29 10:30:00,30.53,30.67,30.53,30.62,290500.0,30.53,30.67,30.53,30.62,290500.0
2013-04-29 10:40:00,30.61,30.62,30.52,30.58,333900.0,30.61,30.62,30.52,30.58,333900.0
2013-04-29 10:50:00,30.55,30.76,30.53,30.7,496300.0,30.55,30.76,30.53,30.7,496300.0
2013-04-29 11:00:00,30.7,30.82,30.6,30.79,473200.0,30.7,30.82,30.6,30.79,473200.0
2013-04-29 11:10:00,30.79,30.92,30.78,30.82,637700.0,30.79,30.92,30.78,30.82,637700.0
2013-04-29 11:20:00,30.79,31.03,30.79,30.98,931700.0,30.79,31.03,30.79,30.98,931700.0
2013-04-29 11:30:00,30.98,31.02,30.9,30.95,877100.0,30.98,31.02,30.9,30.95,877100.0
2013-04-29 11:40:00,30.96,31.1,30.96,31.03,594300.0,30.96,31.1,30.96,31.03,594300.0
2013-04-29 11:50:00,31.03,31.05,30.98,31.04,398300.0,31.03,31.05,30.98,31.04,398300.0
2013-04-29 12:00:00,31.03,31.1,30.93,30.95,437500.0,31.03,31.1,30.93,30.95,437500.0
2013-04-29 12:10:00,30.95,30.96,30.86,30.88,433300.0,30.95,30.96,30.86,30.88,433300.0
2013-04-29 12:20:00,30.89,30.93,30.85,30.87,189000.0,30.89,30.93,30.85,30.87,189000.0
2013-04-29 12:30:00,30.87,30.97,30.85,30.96,462700.0,30.87,30.97,30.85,30.96,462700.0
2013-04-29 12:40:00,30.96,30.96,30.87,30.93,161700.0,30.96,30.96,30.87,30.93,161700.0
2013-04-29 12:50:00,30.92,30.92,30.79,30.81,252700.0,30.92,30.92,30.79,30.81,252700.0
2013-04-29 13:00:00,30.81,30.86,30.75,30.75,207900.0,30.81,30.86,30.75,30.75,207900.0
2013-04-29 13:10:00,30.74,30.81,30.74,30.79,271600.0,30.74,30.81,30.74,30.79,271600.0
2013-04-29 13:20:00,30.79,30.87,30.77,30.78,415800.0,30.79,30.87,30.77,30.78,415800.0
2013-04-29 13:30:00,30.79,30.81,30.75,30.78,103600.0,30.79,30.81,30.75,30.78,103600.0
2013-04-29 13:40:00,30.78,30.8,30.7,30.71,310800.0,30.78,30.8,30.7,30.71,310800.0
2013-04-29 13:50:00,30.7,30.73,30.67,30.7,491400.0,30.7,30.73,30.67,30.7,491400.0
2013-04-29 14:00:00,30.69,30.76,30.67,30.72,184800.0,30.69,30.76,30.67,30.72,184800.0
2013-04-29 14:10:00,30.74,30.74,30.67,30.7,189700.0,30.74,30.74,30.67,30.7,189700.0
2013-04-29 14:20:00,30.69,30.75,30.68,30.75,120400.0,30.69,30.75,30.68,30.75,120400.0
2013-04-29 14:30:00,30.75,30.77,30.72,30.75,256200.0,30.75,30.77,30.72,30.75,256200.0
2013-04-29 14:40:00,30.75,30.77,30.7,30.77,453600.0,30.75,30.77,30.7,30.77,453600.0
2013-04-29 14:50:00,30.77,30.79,30.73,30.76,191100.0,30.77,30.79,30.73,30.76,191100.0
2013-04-29 15:00:00,30.76,30.78,30.69,30.69,308700.0,30.76,30.78,30.69,30.69,308700.0
2013-04-29 15:10:00,30.69,30.71,30.62,30.64,390600.0,30.69,30.71,30.62,30.64,390600.0
2013-04-29 15:20:00,30.66,30.72,30.66,30.71,314300.0,30.66,30.72,30.66,30.71,314300.0
2013-04-29 15:30:00,30.71,30.8,30.69,30.8,434700.0,30.71,30.8,30.69,30.8,434700.0
2013-04-29 15:40:00,30.79,30.87,30.75,30.76,592900.0,30.79,30.87,30.75,30.76,592900.0
2013-04-29 15:50:00,30.75,30.79,30.67,30.72,758100.0,30.75,30.79,30.67,30.72,758100.0
2013-04-30 09:30:00,30.66,31.25,30.61,31.25,1506400.0,30.66,31.25,30.61,31.25,1506400.0
2013-04-30 09:40:00,31.25,31.36,31.01,31.05,1582000.0,31.25,31.36,31.01,31.05,1582000.0
2013-04-30 09:50:00,31.07,31.1,30.91,31.05,1208900.0,31.07,31.1,30.91,31.05,1208900.0
2013-04-30 10:00:00,31.07,31.28,31.01,31.14,1348900.0,31.07,31.28,31.01,31.14,1348900.0
2013-04-30 10:10:00,31.16,31.39,31.13,31.2,1027600.0,31.16,31.39,31.13,31.2,1027600.0
2013-04-30 10:20:00,31.2,31.34,31.19,31.31,718900.0,31.2,31.34,31.19,31.31,718900.0
2013-04-30 10:30:00,31.31,31.31,31.21,31.25,566300.0,31.31,31.31,31.21,31.25,566300.0
2013-04-30 10:40:00,31.24,31.33,31.22,31.27,520800.0,31.24,31.33,31.22,31.27,520800.0
2013-04-30 10:50:00,31.26,31.31,31.09,31.13,700700.0,31.26,31.31,31.09,31.13,700700.0
2013-04-30 11:00:00,31.12,31.17,31.02,31.12,522900.0,31.12,31.17,31.02,31.12,522900.0
2013-04-30 11:10:00,31.12,31.13,31.01,31.04,394100.0,31.12,31.13,31.01,31.04,394100.0
2013-04-30 11:20:00,31.04,31.11,31.02,31.06,208600.0,31.04,31.11,31.02,31.06,208600.0
2013-04-30 11:30:00,31.06,31.07,30.94,30.98,1006600.0,31.06,31.07,30.94,30.98,1006600.0
2013-04-30 11:40:00,30.97,31.05,30.95,30.99,1394400.0,30.97,31.05,30.95,30.99,1394400.0
2013-04-30 11:50:00,31.0,31.09,30.99,31.03,242900.0,31.0,31.09,30.99,31.03,242900.0
2013-04-30 12:00:00,31.04,31.04,30.91,30.92,2682400.0,31.04,31.04,30.91,30.92,2682400.0
2013-04-30 12:10:00,30.93,30.93,30.83,30.86,457100.0,30.93,30.93,30.83,30.86,457100.0
2013-04-30 12:20:00,30.86,30.9,30.79,30.87,282800.0,30.86,30.9,30.79,30.87,282800.0
2013-04-30 12:30:00,30.89,30.89,30.81,30.85,169400.0,30.89,30.89,30.81,30.85,169400.0
2013-04-30 12:40:00,30.85,30.9,30.84,30.89,244300.0,30.85,30.9,30.84,30.89,244300.0
2013-04-30 12:50:00,30.89,30.94,30.86,30.88,220500.0,30.89,30.94,30.86,30.88,220500.0
2013-04-30 13:00:00,30.89,30.91,30.84,30.87,224000.0,30.89,30.91,30.84,30.87,224000.0
2013-04-30 13:10:00,30.87,30.89,30.85,30.88,160300.0,30.87,30.89,30.85,30.88,160300.0
2013-04-30 13:20:00,30.89,30.89,30.85,30.86,216300.0,30.89,30.89,30.85,30.86,216300.0
2013-04-30 13:30:00,30.86,30.88,30.75,30.85,391300.0,30.86,30.88,30.75,30.85,391300.0
2013-04-30 13:40:00,30.82,30.86,30.73,30.73,203700.0,30.82,30.86,30.73,30.73,203700.0
2013-04-30 13:50:00,30.74,30.85,30.73,30.83,182000.0,30.74,30.85,30.73,30.83,182000.0
2013-04-30 14:00:00,30.83,30.95,30.83,30.84,770000.0,30.83,30.95,30.83,30.84,770000.0
2013-04-30 14:10:00,30.85,30.9,30.79,30.82,164500.0,30.85,30.9,30.79,30.82,164500.0
2013-04-30 14:20:00,30.81,30.86,30.76,30.82,388500.0,30.81,30.86,30.76,30.82,388500.0
2013-04-30 14:30:00,30.82,30.89,30.77,30.85,200900.0,30.82,30.89,30.77,30.85,200900.0
2013-04-30 14:40:00,30.85,30.91,30.8,30.87,467600.0,30.85,30.91,30.8,30.87,467600.0
2013-04-30 14:50:00,30.89,30.91,30.87,30.89,184100.0,30.89,30.91,30.87,30.89,184100.0
2013-04-30 15:00:00,30.89,30.97,30.85,30.9,476700.0,30.89,30.97,30.85,30.9,476700.0
2013-04-30 15:10:00,30.9,30.9,30.83,30.83,183400.0,30.9,30.9,30.83,30.83,183400.0
2013-04-30 15:20:00,30.84,30.92,30.82,30.84,420700.0,30.84,30.92,30.82,30.84,420700.0
2013-04-30 15:30:00,30.85,30.85,30.79,30.83,361900.0,30.85,30.85,30.79,30.83,361900.0
2013-04-30 15:40:00,30.82,30.88,30.81,30.84,266000.0,30.82,30.88,30.81,30.84,266000.0
2013-04-30 15:50:00,30.84,30.91,30.78,30.9,1229200.0,30.84,30.91,30.78,30.9,1229200.0
2013-05-01 09:30:00,30.85,31.06,30.69,30.81,891800.0,30.85,31.06,30.69,30.81,891800.0
2013-05-01 09:40:00,30.81,30.93,30.76,30.91,1243200.0,30.81,30.93,30.76,30.91,1243200.0
2013-05-01 09:50:00,30.89,30.94,30.83,30.88,1091300.0,30.89,30.94,30.83,30.88,1091300.0
2013-05-01 10:00:00,30.9,30.9,30.56,30.62,1609300.0,30.9,30.9,30.56,30.62,1609300.0
2013-05-01 10:10:00,30.61,30.72,30.57,30.57,1068200.0,30.61,30.72,30.57,30.57,1068200.0
2013-05-01 10:20:00,30.58,30.64,30.32,30.4,1316000.0,30.58,30.64,30.32,30.4,1316000.0
2013-05-01 10:30:00,30.42,30.54,30.34,30.49,550200.0,30.42,30.54,30.34,30.49,550200.0
2013-05-01 10:40:00,30.5,30.61,30.47,30.57,878500.0,30.5,30.61,30.47,30.57,878500.0
2013-05-01 10:50:00,30.56,30.61,30.52,30.6,282100.0,30.56,30.61,30.52,30.6,282100.0
2013-05-01 11:00:00,30.58,30.59,30.53,30.55,263200.0,30.58,30.59,30.53,30.55,263200.0
2013-05-01 11:10:00,30.57,30.57,30.44,30.49,848400.0,30.57,30.57,30.44,30.49,848400.0
2013-05-01 11:20:00,30.49,30.49,30.4,30.45,218400.0,30.49,30.49,30.4,30.45,218400.0
2013-05-01 11:30:00,30.43,30.46,30.37,30.38,163100.0,30.43,30.46,30.37,30.38,163100.0
2013-05-01 11:40:00,30.37,30.42,30.24,30.32,732200.0,30.37,30.42,30.24,30.32,732200.0
2013-05-01 11:50:00,30.31,30.46,30.31,30.42,305200.0,30.31,30.46,30.31,30.42,305200.0
2013-05-01 12:00:00,30.43,30.44,30.35,30.41,137200.0,30.43,30.44,30.35,30.41,137200.0
2013-05-01 12:10:00,30.39,30.41,30.34,30.34,116200.0,30.39,30.41,30.34,30.34,116200.0
2013-05-01 12:20:00,30.36,30.36,30.29,30.35,190400.0,30.36,30.36,30.29,30.35,190400.0
2013-05-01 12:30:00,30.33,30.34,30.25,30.32,230300.0,30.33,30.34,30.25,30.32,230300.0
2013-05-01 12:40:00,30.32,30.46,30.32,30.45,280700.0,30.32,30.46,30.32,30.45,280700.0
2013-05-01 12:50:00,30.44,30.55,30.41,30.48,301700.0,30.44,30.55,30.41,30.48,301700.0
2013-05-01 13:00:00,30.47,30.49,30.36,30.36,259000.0,30.47,30.49,30.36,30.36,259000.0
2013-05-01 13:10:00,30.36,30.44,30.36,30.4,157500.0,30.36,30.44,30.36,30.4,157500.0
2013-05-01 13:20:00,30.39,30.46,30.38,30.44,133000.0,30.39,30.46,30.38,30.44,133000.0
2013-05-01 13:30:00,30.46,30.46,30.39,30.39,205800.0,30.46,30.46,30.39,30.39,205800.0
2013-05-01 13:40:00,30.4,30.41,30.36,30.41,147000.0,30.4,30.41,30.36,30.41,147000.0
2013-05-01 13:50:00,30.41,30.48,30.4,30.46,157500.0,30.41,30.48,30.4,30.46,157500.0
2013-05-01 14:00:00,30.48,30.57,30.43,30.55,313600.0,30.48,30.57,30.43,30.55,313600.0
2013-05-01 14:10:00,30.54,30.54,30.44,30.51,232400.0,30.54,30.54,30.44,30.51,232400.0
2013-05-01 14:20:00,30.51,30.59,30.48,30.54,316400.0,30.51,30.59,30.48,30.54,316400.0
2013-05-01 14:30:00,30.54,30.54,30.45,30.47,121100.0,30.54,30.54,30.45,30.47,121100.0
2013-05-01 14:40:00,30.47,30.51,30.44,30.48,126700.0,30.47,30.51,30.44,30.48,126700.0
2013-05-01 14:50:00,30.49,30.52,30.46,30.49,184800.0,30.49,30.52,30.46,30.49,184800.0
2013-05-01 15:00:00,30.48,30.52,30.43,30.43,204400.0,30.48,30.52,30.43,30.43,204400.0
2013-05-01 15:10:00,30.44,30.49,30.39,30.4,342300.0,30.44,30.49,30.39,30.4,342300.0
2013-05-01 15:20:00,30.42,30.44,30.37,30.39,267400.0,30.42,30.44,30.37,30.39,267400.0
2013-05-01 15:30:00,30.39,30.47,30.38,30.43,287000.0,30.39,30.47,30.38,30.43,287000.0
2013-05-01 15:40:00,30.43,30.46,30.4,30.41,338800.0,30.43,30.46,30.4,30.41,338800.0
2013-05-01 15:50:00,30.41,30.44,30.39,30.42,698600.0,30.41,30.44,30.39,30.42,698600.0
2013-05-02 09:30:00,30.46,30.75,30.45,30.54,1260000.0,30.46,30.75,30.45,30.54,1260000.0
2013-05-02 09:40:00,30.55,30.63,30.24,30.24,1044400.0,30.55,30.63,30.24,30.24,1044400.0
2013-05-02 09:50:00,30.25,30.36,30.04,30.09,1412600.0,30.25,30.36,30.04,30.09,1412600.0
2013-05-02 10:00:00,30.07,30.34,30.03,30.21,1531600.0,30.07,30.34,30.03,30.21,1531600.0
2013-05-02 10:10:00,30.2,30.4,30.17,30.29,1174600.0,30.2,30.4,30.17,30.29,1174600.0
2013-05-02 10:20:00,30.29,30.47,30.26,30.47,612500.0,30.29,30.47,30.26,30.47,612500.0
2013-05-02 10:30:00,30.47,30.48,30.39,30.42,368900.0,30.47,30.48,30.39,30.42,368900.0
2013-05-02 10:40:00,30.43,30.56,30.37,30.37,375200.0,30.43,30.56,30.37,30.37,375200.0
2013-05-02 10:50:00,30.38,30.45,30.37,30.45,205100.0,30.38,30.45,30.37,30.45,205100.0
2013-05-02 11:00:00,30.45,30.47,30.42,30.44,181300.0,30.45,30.47,30.42,30.44,181300.0
2013-05-02 11:10:00,30.44,30.6,30.44,30.59,387800.0,30.44,30.6,30.44,30.59,387800.0
2013-05-02 11:20:00,30.6,30.78,30.59,30.68,863800.0,30.6,30.78,30.59,30.68,863800.0
2013-05-02 11:30:00,30.68,30.72,30.55,30.61,455700.0,30.68,30.72,30.55,30.61,455700.0
2013-05-02 11:40:00,30.59,30.74,30.58,30.71,592200.0,30.59,30.74,30.58,30.71,592200.0
2013-05-02 11:50:00,30.72,30.73,30.63,30.69,198100.0,30.72,30.73,30.63,30.69,198100.0
2013-05-02 12:00:00,30.68,30.7,30.61,30.63,189700.0,30.68,30.7,30.61,30.63,189700.0
2013-05-02 12:10:00,30.62,30.64,30.58,30.6,377300.0,30.62,30.64,30.58,30.6,377300.0
2013-05-02 12:20:00,30.6,30.61,30.49,30.5,249900.0,30.6,30.61,30.49,30.5,249900.0
2013-05-02 12:30:00,30.5,30.55,30.49,30.5,145600.0,30.5,30.55,30.49,30.5,145600.0
2013-05-02 12:40:00,30.51,30.54,30.49,30.53,331800.0,30.51,30.54,30.49,30.53,331800.0
2013-05-02 12:50:00,30.52,30.6,30.52,30.55,174300.0,30.52,30.6,30.52,30.55,174300.0
2013-05-02 13:00:00,30.57,30.66,30.54,30.63,191100.0,30.57,30.66,30.54,30.63,191100.0
2013-05-02 13:10:00,30.63,30.65,30.58,30.65,130900.0,30.63,30.65,30.58,30.65,130900.0
2013-05-02 13:20:00,30.66,30.71,30.62,30.63,239400.0,30.66,30.71,30.62,30.63,239400.0
2013-05-02 13:30:00,30.64,30.65,30.56,30.56,157500.0,30.64,30.65,30.56,30.56,157500.0
2013-05-02 13:40:00,30.58,30.62,30.55,30.62,140700.0,30.58,30.62,30.55,30.62,140700.0
2013-05-02 13:50:00,30.6,30.65,30.57,30.65,135800.0,30.6,30.65,30.57,30.65,135800.0
2013-05-02 14:00:00,30.65,30.65,30.61,30.62,106400.0,30.65,30.65,30.61,30.62,106400.0
2013-05-02 14:10:00,30.63,30.63,30.57,30.61,123900.0,30.63,30.63,30.57,30.61,123900.0
2013-05-02 14:20:00,30.61,30.67,30.58,30.66,735700.0,30.61,30.67,30.58,30.66,735700.0
2013-05-02 14:30:00,30.66,30.69,30.62,30.66,263900.0,30.66,30.69,30.62,30.66,263900.0
2013-05-02 14:40:00,30.65,30.7,30.64,30.69,198800.0,30.65,30.7,30.64,30.69,198800.0
2013-05-02 14:50:00,30.68,30.71,30.67,30.7,897400.0,30.68,30.71,30.67,30.7,897400.0
2013-05-02 15:00:00,30.7,30.7,30.63,30.67,301000.0,30.7,30.7,30.63,30.67,301000.0
2013-05-02 15:10:00,30.67,30.69,30.63,30.66,233800.0,30.67,30.69,30.63,30.66,233800.0
2013-05-02 15:20:00,30.67,30.69,30.62,30.65,237300.0,30.67,30.69,30.62,30.65,237300.0
2013-05-02 15:30:00,30.65,30.68,30.61,30.61,353500.0,30.65,30.68,30.61,30.61,353500.0
2013-05-02 15:40:00,30.61,30.63,30.6,30.61,326200.0,30.61,30.63,30.6,30.61,326200.0
2013-05-02 15:50:00,30.62,30.64,30.6,30.63,753200.0,30.62,30.64,30.6,30.63,753200.0
2013-05-03 09:30:00,30.83,31.18,30.81,30.98,1516200.0,30.83,31.18,30.81,30.98,1516200.0
2013-05-03 09:40:00,30.98,31.02,30.72,30.74,1548400.0,30.98,31.02,30.72,30.74,1548400.0
2013-05-03 09:50:00,30.74,30.88,30.66,30.75,704900.0,30.74,30.88,30.66,30.75,704900.0
2013-05-03 10:00:00,30.74,30.81,30.63,30.64,555800.0,30.74,30.81,30.63,30.64,555800.0
2013-05-03 10:10:00,30.64,30.75,30.56,30.62,877100.0,30.64,30.75,30.56,30.62,877100.0
2013-05-03 10:20:00,30.62,30.75,30.58,30.7,646800.0,30.62,30.75,30.58,30.7,646800.0
2013-05-03 10:30:00,30.69,30.74,30.65,30.69,237300.0,30.69,30.74,30.65,30.69,237300.0
2013-05-03 10:40:00,30.69,30.73,30.63,30.65,263200.0,30.69,30.73,30.63,30.65,263200.0
2013-05-03 10:50:00,30.65,30.69,30.64,30.66,144900.0,30.65,30.69,30.64,30.66,144900.0
2013-05-03 11:00:00,30.66,30.7,30.65,30.68,133000.0,30.66,30.7,30.65,30.68,133000.0
2013-05-03 11:10:00,30.68,30.68,30.58,30.6,252700.0,30.68,30.68,30.58,30.6,252700.0
2013-05-03 11:20:00,30.6,30.61,30.55,30.58,379400.0,30.6,30.61,30.55,30.58,379400.0
2013-05-03 11:30:00,30.57,30.65,30.55,30.59,394100.0,30.57,30.65,30.55,30.59,394100.0
2013-05-03 11:40:00,30.59,30.62,30.57,30.59,77000.0,30.59,30.62,30.57,30.59,77000.0
2013-05-03 11:50:00,30.58,30.58,30.46,30.49,427700.0,30.58,30.58,30.46,30.49,427700.0
2013-05-03 12:00:00,30.48,30.52,30.42,30.51,270200.0,30.48,30.52,30.42,30.51,270200.0
2013-05-03 12:10:00,30.5,30.56,30.5,30.56,138600.0,30.5,30.56,30.5,30.56,138600.0
2013-05-03 12:20:00,30.56,30.59,30.53,30.53,204400.0,30.56,30.59,30.53,30.53,204400.0
2013-05-03 12:30:00,30.52,30.52,30.47,30.5,167300.0,30.52,30.52,30.47,30.5,167300.0
2013-05-03 12:40:00,30.49,30.53,30.48,30.5,67900.0,30.49,30.53,30.48,30.5,67900.0
2013-05-03 12:50:00,30.49,30.49,30.43,30.45,214200.0,30.49,30.49,30.43,30.45,214200.0
2013-05-03 13:00:00,30.46,30.5,30.45,30.46,157500.0,30.46,30.5,30.45,30.46,157500.0
2013-05-03 13:10:00,30.45,30.48,30.43,30.45,84000.0,30.45,30.48,30.43,30.45,84000.0
2013-05-03 13:20:00,30.44,30.46,30.39,30.4,611800.0,30.44,30.46,30.39,30.4,611800.0
2013-05-03 13:30:00,30.4,30.52,30.4,30.5,427700.0,30.4,30.52,30.4,30.5,427700.0
2013-05-03 13:40:00,30.5,30.54,30.49,30.53,413700.0,30.5,30.54,30.49,30.53,413700.0
2013-05-03 13:50:00,30.53,30.54,30.48,30.5,151900.0,30.53,30.54,30.48,30.5,151900.0
2013-05-03 14:00:00,30.51,30.52,30.49,30.51,105000.0,30.51,30.52,30.49,30.51,105000.0
2013-05-03 14:10:00,30.51,30.58,30.51,30.54,289100.0,30.51,30.58,30.51,30.54,289100.0
2013-05-03 14:20:00,30.55,30.62,30.54,30.57,520800.0,30.55,30.62,30.54,30.57,520800.0
2013-05-03 14:30:00,30.57,30.63,30.55,30.57,163100.0,30.57,30.63,30.55,30.57,163100.0
2013-05-03 14:40:00,30.57,30.6,30.55,30.57,94500.0,30.57,30.6,30.55,30.57,94500.0
2013-05-03 14:50:00,30.57,30.6,30.56,30.57,132300.0,30.57,30.6,30.56,30.57,132300.0
2013-05-03 15:00:00,30.56,30.57,30.53,30.53,105000.0,30.56,30.57,30.53,30.53,105000.0
2013-05-03 15:10:00,30.52,30.53,30.47,30.48,408100.0,30.52,30.53,30.47,30.48,408100.0
2013-05-03 15:20:00,30.48,30.54,30.46,30.5,335300.0,30.48,30.54,30.46,30.5,335300.0
2013-05-03 15:30:00,30.49,30.51,30.46,30.47,283500.0,30.49,30.51,30.46,30.47,283500.0
2013-05-03 15:40:00,30.48,30.5,30.46,30.46,260400.0,30.48,30.5,30.46,30.46,260400.0
2013-05-03 15:50:00,30.47,30.5,30.46,30.49,880600.0,30.47,30.5,30.46,30.49,880600.0
2013-05-06 09:30:00,29.95,30.08,29.38,29.58,4302200.0,29.95,30.08,29.38,29.58,4302200.0
2013-05-06 09:40:00,29.62,29.7,29.15,29.34,2768500.0,29.62,29.7,29.15,29.34,2768500.0
2013-05-06 09:50:00,29.35,29.6,29.31,29.54,1942500.0,29.35,29.6,29.31,29.54,1942500.0
2013-05-06 10:00:00,29.54,29.83,29.44,29.81,1783600.0,29.54,29.83,29.44,29.81,1783600.0
2013-05-06 10:10:00,29.81,29.98,29.71,29.89,1479100.0,29.81,29.98,29.71,29.89,1479100.0
2013-05-06 10:20:00,29.89,30.07,29.88,30.03,929600.0,29.89,30.07,29.88,30.03,929600.0
2013-05-06 10:30:00,30.04,30.16,30.0,30.07,976500.0,30.04,30.16,30.0,30.07,976500.0
2013-05-06 10:40:00,30.08,30.15,29.93,29.94,1003800.0,30.08,30.15,29.93,29.94,1003800.0
2013-05-06 10:50:00,29.93,29.99,29.84,29.96,1083600.0,29.93,29.99,29.84,29.96,1083600.0
2013-05-06 11:00:00,29.96,29.96,29.83,29.84,315000.0,29.96,29.96,29.83,29.84,315000.0
2013-05-06 11:10:00,29.84,29.96,29.84,29.95,543200.0,29.84,29.96,29.84,29.95,543200.0
2013-05-06 11:20:00,29.94,30.03,29.91,29.96,643300.0,29.94,30.03,29.91,29.96,643300.0
2013-05-06 11:30:00,29.95,29.98,29.86,29.97,227500.0,29.95,29.98,29.86,29.97,227500.0
2013-05-06 11:40:00,29.96,30.13,29.96,30.12,821100.0,29.96,30.13,29.96,30.12,821100.0
2013-05-06 11:50:00,30.11,30.31,30.1,30.25,1575000.0,30.11,30.31,30.1,30.25,1575000.0
2013-05-06 12:00:00,30.24,30.35,30.18,30.2,1049300.0,30.24,30.35,30.18,30.2,1049300.0
2013-05-06 12:10:00,30.23,30.31,30.18,30.28,353500.0,30.23,30.31,30.18,30.28,353500.0
2013-05-06 12:20:00,30.28,30.28,30.16,30.2,1005900.0,30.28,30.28,30.16,30.2,1005900.0
2013-05-06 12:30:00,30.2,30.24,30.18,30.2,248500.0,30.2,30.24,30.18,30.2,248500.0
2013-05-06 12:40:00,30.2,30.21,30.16,30.17,137200.0,30.2,30.21,30.16,30.17,137200.0
2013-05-06 12:50:00,30.16,30.21,30.15,30.17,130200.0,30.16,30.21,30.15,30.17,130200.0
2013-05-06 13:00:00,30.18,30.18,30.1,30.14,741300.0,30.18,30.18,30.1,30.14,741300.0
2013-05-06 13:10:00,30.14,30.17,30.05,30.09,361200.0,30.14,30.17,30.05,30.09,361200.0
2013-05-06 13:20:00,30.1,30.15,30.06,30.08,104300.0,30.1,30.15,30.06,30.08,104300.0
2013-05-06 13:30:00,30.09,30.16,30.08,30.09,133000.0,30.09,30.16,30.08,30.09,133000.0
2013-05-06 13:40:00,30.08,30.13,30.07,30.08,171500.0,30.08,30.13,30.07,30.08,171500.0
2013-05-06 13:50:00,30.09,30.16,30.08,30.15,172200.0,30.09,30.16,30.08,30.15,172200.0
2013-05-06 14:00:00,30.15,30.25,30.13,30.21,819700.0,30.15,30.25,30.13,30.21,819700.0
2013-05-06 14:10:00,30.21,30.28,30.19,30.23,742000.0,30.21,30.28,30.19,30.23,742000.0
2013-05-06 14:20:00,30.24,30.24,30.19,30.19,117600.0,30.24,30.24,30.19,30.19,117600.0
2013-05-06 14:30:00,30.2,30.2,30.1,30.11,235200.0,30.2,30.2,30.1,30.11,235200.0
2013-05-06 14:40:00,30.11,30.16,30.09,30.1,436800.0,30.11,30.16,30.09,30.1,436800.0
2013-05-06 14:50:00,30.09,30.11,30.0,30.09,542500.0,30.09,30.11,30.0,30.09,542500.0
2013-05-06 15:00:00,30.09,30.12,30.05,30.07,128100.0,30.09,30.12,30.05,30.07,128100.0
2013-05-06 15:10:00,30.06,30.11,29.99,30.01,315000.0,30.06,30.11,29.99,30.01,315000.0
2013-05-06 15:20:00,30.02,30.08,29.99,30.05,266700.0,30.02,30.08,29.99,30.05,266700.0
2013-05-06 15:30:00,30.05,30.11,30.02,30.1,177800.0,30.05,30.11,30.02,30.1,177800.0
2013-05-06 15:40:00,30.11,30.11,30.02,30.04,457800.0,30.11,30.11,30.02,30.04,457800.0
2013-05-06 15:50:00,30.04,30.11,30.0,30.11,932400.0,30.04,30.11,30.0,30.11,932400.0
2013-05-07 09:30:00,29.8,29.98,29.71,29.92,986300.0,29.8,29.98,29.71,29.92,986300.0
2013-05-07 09:40:00,29.92,30.07,29.79,29.84,1204000.0,29.92,30.07,29.79,29.84,1204000.0
2013-05-07 09:50:00,29.88,29.96,29.81,29.87,537600.0,29.88,29.96,29.81,29.87,537600.0
2013-05-07 10:00:00,29.87,29.88,29.48,29.57,1169700.0,29.87,29.88,29.48,29.57,1169700.0
2013-05-07 10:10:00,29.57,29.69,29.51,29.53,1633100.0,29.57,29.69,29.51,29.53,1633100.0
2013-05-07 10:20:00,29.53,29.74,29.42,29.69,556500.0,29.53,29.74,29.42,29.69,556500.0
2013-05-07 10:30:00,29.71,29.75,29.63,29.69,294700.0,29.71,29.75,29.63,29.69,294700.0
2013-05-07 10:40:00,29.68,29.71,29.59,29.64,508900.0,29.68,29.71,29.59,29.64,508900.0
2013-05-07 10:50:00,29.63,29.68,29.52,29.58,237300.0,29.63,29.68,29.52,29.58,237300.0
2013-05-07 11:00:00,29.58,29.58,29.48,29.5,534800.0,29.58,29.58,29.48,29.5,534800.0
2013-05-07 11:10:00,29.48,29.56,29.46,29.52,595000.0,29.48,29.56,29.46,29.52,595000.0
2013-05-07 11:20:00,29.53,29.6,29.52,29.53,405300.0,29.53,29.6,29.52,29.53,405300.0
2013-05-07 11:30:00,29.53,29.64,29.52,29.63,251300.0,29.53,29.64,29.52,29.63,251300.0
2013-05-07 11:40:00,29.63,29.7,29.62,29.63,197400.0,29.63,29.7,29.62,29.63,197400.0
2013-05-07 11:50:00,29.63,29.67,29.61,29.65,141400.0,29.63,29.67,29.61,29.65,141400.0
2013-05-07 12:00:00,29.65,29.75,29.63,29.72,194600.0,29.65,29.75,29.63,29.72,194600.0
2013-05-07 12:10:00,29.73,29.74,29.65,29.65,105700.0,29.73,29.74,29.65,29.65,105700.0
2013-05-07 12:20:00,29.66,29.68,29.64,29.68,95900.0,29.66,29.68,29.64,29.68,95900.0
2013-05-07 12:30:00,29.69,29.7,29.67,29.7,56000.0,29.69,29.7,29.67,29.7,56000.0
2013-05-07 12:40:00,29.7,29.7,29.65,29.65,86100.0,29.7,29.7,29.65,29.65,86100.0
2013-05-07 12:50:00,29.65,29.68,29.62,29.63,116200.0,29.65,29.68,29.62,29.63,116200.0
2013-05-07 13:00:00,29.64,29.65,29.53,29.53,219100.0,29.64,29.65,29.53,29.53,219100.0
2013-05-07 13:10:00,29.53,29.59,29.5,29.52,195300.0,29.53,29.59,29.5,29.52,195300.0
2013-05-07 13:20:00,29.52,29.55,29.5,29.55,317100.0,29.52,29.55,29.5,29.55,317100.0
2013-05-07 13:30:00,29.54,29.66,29.53,29.62,499100.0,29.54,29.66,29.53,29.62,499100.0
2013-05-07 13:40:00,29.63,29.67,29.6,29.64,543900.0,29.63,29.67,29.6,29.64,543900.0
2013-05-07 13:50:00,29.63,29.66,29.61,29.62,102900.0,29.63,29.66,29.61,29.62,102900.0
2013-05-07 14:00:00,29.61,29.61,29.54,29.58,226800.0,29.61,29.61,29.54,29.58,226800.0
2013-05-07 14:10:00,29.58,29.6,29.43,29.44,1186500.0,29.58,29.6,29.43,29.44,1186500.0
2013-05-07 14:20:00,29.44,29.46,29.37,29.45,437500.0,29.44,29.46,29.37,29.45,437500.0
2013-05-07 14:30:00,29.45,29.47,29.41,29.45,159600.0,29.45,29.47,29.41,29.45,159600.0
2013-05-07 14:40:00,29.43,29.49,29.38,29.45,311500.0,29.43,29.49,29.38,29.45,311500.0
2013-05-07 14:50:00,29.46,29.47,29.43,29.46,156800.0,29.46,29.47,29.43,29.46,156800.0
2013-05-07 15:00:00,29.46,29.47,29.44,29.45,116900.0,29.46,29.47,29.44,29.45,116900.0
2013-05-07 15:10:00,29.46,29.49,29.4,29.42,257600.0,29.46,29.49,29.4,29.42,257600.0
2013-05-07 15:20:00,29.43,29.46,29.4,29.46,151200.0,29.43,29.46,29.4,29.46,151200.0
2013-05-07 15:30:00,29.45,29.51,29.43,29.49,379400.0,29.45,29.51,29.43,29.49,379400.0
2013-05-07 15:40:00,29.48,29.48,29.4,29.42,455000.0,29.48,29.48,29.4,29.42,455000.0
2013-05-07 15:50:00,29.43,29.47,29.43,29.46,666400.0,29.43,29.47,29.43,29.46,666400.0
2013-05-08 09:30:00,29.28,29.71,29.22,29.65,1266300.0,29.28,29.71,29.22,29.65,1266300.0
2013-05-08 09:40:00,29.65,29.84,29.6,29.69,1231300.0,29.65,29.84,29.6,29.69,1231300.0
2013-05-08 09:50:00,29.71,29.8,29.69,29.75,1082900.0,29.71,29.8,29.69,29.75,1082900.0
2013-05-08 10:00:00,29.75,30.0,29.74,29.96,1227800.0,29.75,30.0,29.74,29.96,1227800.0
2013-05-08 10:10:00,29.96,30.06,29.88,29.9,1754900.0,29.96,30.06,29.88,29.9,1754900.0
2013-05-08 10:20:00,29.9,29.94,29.76,29.86,695800.0,29.9,29.94,29.76,29.86,695800.0
2013-05-08 10:30:00,29.84,29.85,29.68,29.76,390600.0,29.84,29.85,29.68,29.76,390600.0
2013-05-08 10:40:00,29.77,29.81,29.72,29.75,317100.0,29.77,29.81,29.72,29.75,317100.0
2013-05-08 10:50:00,29.75,29.75,29.62,29.65,695100.0,29.75,29.75,29.62,29.65,695100.0
2013-05-08 11:00:00,29.64,29.75,29.64,29.71,266700.0,29.64,29.75,29.64,29.71,266700.0
2013-05-08 11:10:00,29.7,29.72,29.61,29.64,256900.0,29.7,29.72,29.61,29.64,256900.0
2013-05-08 11:20:00,29.62,29.65,29.58,29.59,580300.0,29.62,29.65,29.58,29.59,580300.0
2013-05-08 11:30:00,29.59,29.76,29.55,29.76,1073800.0,29.59,29.76,29.55,29.76,1073800.0
2013-05-08 11:40:00,29.76,29.86,29.76,29.85,313600.0,29.76,29.86,29.76,29.85,313600.0
2013-05-08 11:50:00,29.84,29.86,29.76,29.76,594300.0,29.84,29.86,29.76,29.76,594300.0
2013-05-08 12:00:00,29.76,29.91,29.75,29.88,537600.0,29.76,29.91,29.75,29.88,537600.0
2013-05-08 12:10:00,29.89,29.89,29.8,29.85,670600.0,29.89,29.89,29.8,29.85,670600.0
2013-05-08 12:20:00,29.86,29.94,29.82,29.85,295400.0,29.86,29.94,29.82,29.85,295400.0
2013-05-08 12:30:00,29.84,29.84,29.76,29.79,202300.0,29.84,29.84,29.76,29.79,202300.0
2013-05-08 12:40:00,29.8,29.88,29.79,29.83,265300.0,29.8,29.88,29.79,29.83,265300.0
2013-05-08 12:50:00,29.84,29.86,29.81,29.85,50400.0,29.84,29.86,29.81,29.85,50400.0
2013-05-08 13:00:00,29.86,29.87,29.84,29.86,84000.0,29.86,29.87,29.84,29.86,84000.0
2013-05-08 13:10:00,29.86,29.93,29.84,29.93,97300.0,29.86,29.93,29.84,29.93,97300.0
2013-05-08 13:20:00,29.93,29.94,29.88,29.89,154000.0,29.93,29.94,29.88,29.89,154000.0
2013-05-08 13:30:00,29.91,30.03,29.89,30.01,520100.0,29.91,30.03,29.89,30.01,520100.0
2013-05-08 13:40:00,30.0,30.01,29.92,29.95,142100.0,30.0,30.01,29.92,29.95,142100.0
2013-05-08 13:50:00,29.95,29.99,29.93,29.96,109900.0,29.95,29.99,29.93,29.96,109900.0
2013-05-08 14:00:00,29.96,30.0,29.96,29.96,85400.0,29.96,30.0,29.96,29.96,85400.0
2013-05-08 14:10:00,29.95,29.97,29.94,29.95,53900.0,29.95,29.97,29.94,29.95,53900.0
2013-05-08 14:20:00,29.94,29.97,29.86,29.86,214900.0,29.94,29.97,29.86,29.86,214900.0
2013-05-08 14:30:00,29.86,29.86,29.72,29.73,177800.0,29.86,29.86,29.72,29.73,177800.0
2013-05-08 14:40:00,29.73,29.76,29.69,29.72,179200.0,29.73,29.76,29.69,29.72,179200.0
2013-05-08 14:50:00,29.74,29.79,29.72,29.76,123200.0,29.74,29.79,29.72,29.76,123200.0
2013-05-08 15:00:00,29.74,29.75,29.69,29.75,108500.0,29.74,29.75,29.69,29.75,108500.0
2013-05-08 15:10:00,29.75,29.82,29.75,29.81,105700.0,29.75,29.82,29.75,29.81,105700.0
2013-05-08 15:20:00,29.82,29.87,29.79,29.83,116200.0,29.82,29.87,29.79,29.83,116200.0
2013-05-08 15:30:00,29.83,29.85,29.74,29.81,170100.0,29.83,29.85,29.74,29.81,170100.0
2013-05-08 15:40:00,29.79,29.81,29.76,29.78,156800.0,29.79,29.81,29.76,29.78,156800.0
2013-05-08 15:50:00,29.78,29.82,29.76,29.8,418600.0,29.78,29.82,29.76,29.8,418600.0
2013-05-09 09:30:00,29.72,29.96,29.7,29.84,985600.0,29.72,29.96,29.7,29.84,985600.0
2013-05-09 09:40:00,29.83,29.87,29.61,29.66,424900.0,29.83,29.87,29.61,29.66,424900.0
2013-05-09 09:50:00,29.68,29.78,29.68,29.71,293300.0,29.68,29.78,29.68,29.71,293300.0
2013-05-09 10:00:00,29.69,29.77,29.57,29.62,351400.0,29.69,29.77,29.57,29.62,351400.0
2013-05-09 10:10:00,29.62,29.7,29.61,29.65,182000.0,29.62,29.7,29.61,29.65,182000.0
2013-05-09 10:20:00,29.67,29.67,29.5,29.53,630000.0,29.67,29.67,29.5,29.53,630000.0
2013-05-09 10:30:00,29.52,29.6,29.51,29.55,383600.0,29.52,29.6,29.51,29.55,383600.0
2013-05-09 10:40:00,29.57,29.65,29.54,29.63,1270500.0,29.57,29.65,29.54,29.63,1270500.0
2013-05-09 10:50:00,29.63,29.64,29.58,29.62,588000.0,29.63,29.64,29.58,29.62,588000.0
2013-05-09 11:00:00,29.62,30.41,29.62,30.23,6257300.0,29.62,30.41,29.62,30.23,6257300.0
2013-05-09 11:10:00,30.25,30.56,30.21,30.42,2003400.0,30.25,30.56,30.21,30.42,2003400.0
2013-05-09 11:20:00,30.42,30.6,30.4,30.49,1012900.0,30.42,30.6,30.4,30.49,1012900.0
2013-05-09 11:30:00,30.49,30.63,30.45,30.51,791700.0,30.49,30.63,30.45,30.51,791700.0
2013-05-09 11:40:00,30.52,30.55,30.41,30.43,550900.0,30.52,30.55,30.41,30.43,550900.0
2013-05-09 11:50:00,30.43,30.54,30.37,30.53,489300.0,30.43,30.54,30.37,30.53,489300.0
2013-05-09 12:00:00,30.53,30.65,30.49,30.65,571200.0,30.53,30.65,30.49,30.65,571200.0
2013-05-09 12:10:00,30.65,30.82,30.65,30.78,1099000.0,30.65,30.82,30.65,30.78,1099000.0
2013-05-09 12:20:00,30.79,30.82,30.68,30.75,582400.0,30.79,30.82,30.68,30.75,582400.0
2013-05-09 12:30:00,30.75,30.77,30.63,30.68,377300.0,30.75,30.77,30.63,30.68,377300.0
2013-05-09 12:40:00,30.69,30.75,30.65,30.66,396900.0,30.69,30.75,30.65,30.66,396900.0
2013-05-09 12:50:00,30.66,30.78,30.65,30.76,336000.0,30.66,30.78,30.65,30.76,336000.0
2013-05-09 13:00:00,30.75,30.87,30.72,30.87,736400.0,30.75,30.87,30.72,30.87,736400.0
2013-05-09 13:10:00,30.87,30.96,30.86,30.93,735700.0,30.87,30.96,30.86,30.93,735700.0
2013-05-09 13:20:00,30.93,31.11,30.92,31.06,988400.0,30.93,31.11,30.92,31.06,988400.0
2013-05-09 13:30:00,31.07,31.24,31.02,31.23,1420300.0,31.07,31.24,31.02,31.23,1420300.0
2013-05-09 13:40:00,31.25,31.27,31.12,31.2,1270500.0,31.25,31.27,31.12,31.2,1270500.0
2013-05-09 13:50:00,31.19,31.21,31.0,31.1,674100.0,31.19,31.21,31.0,31.1,674100.0
2013-05-09 14:00:00,31.11,31.15,31.03,31.08,428400.0,31.11,31.15,31.03,31.08,428400.0
2013-05-09 14:10:00,31.1,31.18,31.0,31.15,505400.0,31.1,31.18,31.0,31.15,505400.0
2013-05-09 14:20:00,31.16,31.2,31.02,31.09,532700.0,31.16,31.2,31.02,31.09,532700.0
2013-05-09 14:30:00,31.08,31.1,30.93,30.96,786800.0,31.08,31.1,30.93,30.96,786800.0
2013-05-09 14:40:00,30.96,30.97,30.89,30.95,488600.0,30.96,30.97,30.89,30.95,488600.0
2013-05-09 14:50:00,30.94,31.0,30.65,30.66,993300.0,30.94,31.0,30.65,30.66,993300.0
2013-05-09 15:00:00,30.66,30.81,30.39,30.8,1584100.0,30.66,30.81,30.39,30.8,1584100.0
2013-05-09 15:10:00,30.8,30.91,30.8,30.88,733600.0,30.8,30.91,30.8,30.88,733600.0
2013-05-09 15:20:00,30.88,31.05,30.85,31.0,774200.0,30.88,31.05,30.85,31.0,774200.0
2013-05-09 15:30:00,31.0,31.09,30.92,30.99,601300.0,31.0,31.09,30.92,30.99,601300.0
2013-05-09 15:40:00,30.97,30.99,30.84,30.95,566300.0,30.97,30.99,30.84,30.95,566300.0
2013-05-09 15:50:00,30.94,30.94,30.83,30.9,1001700.0,30.94,30.94,30.83,30.9,1001700.0
2013-05-10 09:30:00,30.93,31.39,30.79,31.31,2290400.0,30.93,31.39,30.79,31.31,2290400.0
2013-05-10 09:40:00,31.29,31.3,31.06,31.29,1430100.0,31.29,31.3,31.06,31.29,1430100.0
2013-05-10 09:50:00,31.27,31.28,30.87,31.03,1273300.0,31.27,31.28,30.87,31.03,1273300.0
2013-05-10 10:00:00,31.01,31.16,30.97,31.06,772800.0,31.01,31.16,30.97,31.06,772800.0
2013-05-10 10:10:00,31.07,31.16,30.87,31.07,693700.0,31.07,31.16,30.87,31.07,693700.0
2013-05-10 10:20:00,31.08,31.09,30.93,30.94,346500.0,31.08,31.09,30.93,30.94,346500.0
2013-05-10 10:30:00,30.95,30.95,30.65,30.67,1007300.0,30.95,30.95,30.65,30.67,1007300.0
2013-05-10 10:40:00,30.65,30.9,30.65,30.88,494900.0,30.65,30.9,30.65,30.88,494900.0
2013-05-10 10:50:00,30.9,30.97,30.79,30.79,235200.0,30.9,30.97,30.79,30.79,235200.0
2013-05-10 11:00:00,30.8,30.98,30.77,30.93,443800.0,30.8,30.98,30.77,30.93,443800.0
2013-05-10 11:10:00,30.95,30.99,30.89,30.92,581000.0,30.95,30.99,30.89,30.92,581000.0
2013-05-10 11:20:00,30.94,30.98,30.87,30.97,133000.0,30.94,30.98,30.87,30.97,133000.0
2013-05-10 11:30:00,30.97,31.01,30.93,30.96,247100.0,30.97,31.01,30.93,30.96,247100.0
2013-05-10 11:40:00,30.96,30.97,30.87,30.92,142800.0,30.96,30.97,30.87,30.92,142800.0
2013-05-10 11:50:00,30.91,30.98,30.88,30.92,194600.0,30.91,30.98,30.88,30.92,194600.0
2013-05-10 12:00:00,30.92,30.98,30.84,30.86,378700.0,30.92,30.98,30.84,30.86,378700.0
2013-05-10 12:10:00,30.88,30.95,30.86,30.88,1173200.0,30.88,30.95,30.86,30.88,1173200.0
2013-05-10 12:20:00,30.86,30.87,30.77,30.81,485800.0,30.86,30.87,30.77,30.81,485800.0
2013-05-10 12:30:00,30.82,30.85,30.75,30.77,147700.0,30.82,30.85,30.75,30.77,147700.0
2013-05-10 12:40:00,30.79,30.85,30.72,30.8,170100.0,30.79,30.85,30.72,30.8,170100.0
2013-05-10 12:50:00,30.8,30.99,30.8,30.9,438900.0,30.8,30.99,30.8,30.9,438900.0
2013-05-10 13:00:00,30.91,31.06,30.85,31.06,370300.0,30.91,31.06,30.85,31.06,370300.0
2013-05-10 13:10:00,31.06,31.11,30.89,31.04,336700.0,31.06,31.11,30.89,31.04,336700.0
2013-05-10 13:20:00,31.05,31.12,31.04,31.09,189700.0,31.05,31.12,31.04,31.09,189700.0
2013-05-10 13:30:00,31.09,31.1,30.97,31.02,199500.0,31.09,31.1,30.97,31.02,199500.0
2013-05-10 13:40:00,31.02,31.07,31.02,31.07,152600.0,31.02,31.07,31.02,31.07,152600.0
2013-05-10 13:50:00,31.07,31.11,31.04,31.09,233800.0,31.07,31.11,31.04,31.09,233800.0
2013-05-10 14:00:00,31.09,31.09,31.01,31.06,140700.0,31.09,31.09,31.01,31.06,140700.0
2013-05-10 14:10:00,31.05,31.13,31.05,31.07,137900.0,31.05,31.13,31.05,31.07,137900.0
2013-05-10 14:20:00,31.06,31.14,31.06,31.11,240800.0,31.06,31.14,31.06,31.11,240800.0
2013-05-10 14:30:00,31.12,31.14,31.1,31.11,248500.0,31.12,31.14,31.1,31.11,248500.0
2013-05-10 14:40:00,31.11,31.12,31.06,31.09,219100.0,31.11,31.12,31.06,31.09,219100.0
2013-05-10 14:50:00,31.09,31.13,31.08,31.08,125300.0,31.09,31.13,31.08,31.08,125300.0
2013-05-10 15:00:00,31.08,31.11,31.08,31.11,166600.0,31.08,31.11,31.08,31.11,166600.0
2013-05-10 15:10:00,31.1,31.13,31.09,31.1,144200.0,31.1,31.13,31.09,31.1,144200.0
2013-05-10 15:20:00,31.09,31.11,31.04,31.07,497700.0,31.09,31.11,31.04,31.07,497700.0
2013-05-10 15:30:00,31.05,31.07,31.04,31.04,249900.0,31.05,31.07,31.04,31.04,249900.0
2013-05-10 15:40:00,31.05,31.14,31.03,31.11,429100.0,31.05,31.14,31.03,31.11,429100.0
2013-05-10 15:50:00,31.11,31.13,31.07,31.1,903700.0,31.11,31.13,31.07,31.1,903700.0
2013-05-13 09:30:00,31.02,32.14,31.02,32.01,3623200.0,31.02,32.14,31.02,32.01,3623200.0
2013-05-13 09:40:00,32.03,32.44,32.01,32.31,3668000.0,32.03,32.44,32.01,32.31,3668000.0
2013-05-13 09:50:00,32.31,32.43,32.08,32.43,2826600.0,32.31,32.43,32.08,32.43,2826600.0
2013-05-13 10:00:00,32.41,32.61,32.15,32.5,2113300.0,32.41,32.61,32.15,32.5,2113300.0
2013-05-13 10:10:00,32.52,32.65,32.29,32.45,1185800.0,32.52,32.65,32.29,32.45,1185800.0
2013-05-13 10:20:00,32.45,32.68,32.42,32.47,1127000.0,32.45,32.68,32.42,32.47,1127000.0
2013-05-13 10:30:00,32.47,32.6,32.45,32.55,900200.0,32.47,32.6,32.45,32.55,900200.0
2013-05-13 10:40:00,32.55,32.55,32.3,32.4,742700.0,32.55,32.55,32.3,32.4,742700.0
2013-05-13 10:50:00,32.39,32.46,32.19,32.36,905800.0,32.39,32.46,32.19,32.36,905800.0
2013-05-13 11:00:00,32.36,32.55,32.32,32.52,1211700.0,32.36,32.55,32.32,32.52,1211700.0
2013-05-13 11:10:00,32.51,32.65,32.48,32.56,1099000.0,32.51,32.65,32.48,32.56,1099000.0
2013-05-13 11:20:00,32.56,32.65,32.49,32.54,1425900.0,32.56,32.65,32.49,32.54,1425900.0
2013-05-13 11:30:00,32.51,32.55,32.43,32.49,296800.0,32.51,32.55,32.43,32.49,296800.0
2013-05-13 11:40:00,32.49,32.53,32.44,32.48,295400.0,32.49,32.53,32.44,32.48,295400.0
2013-05-13 11:50:00,32.49,32.52,32.45,32.46,177800.0,32.49,32.52,32.45,32.46,177800.0
2013-05-13 12:00:00,32.47,32.56,32.45,32.55,518700.0,32.47,32.56,32.45,32.55,518700.0
2013-05-13 12:10:00,32.53,32.64,32.52,32.56,1039500.0,32.53,32.64,32.52,32.56,1039500.0
2013-05-13 12:20:00,32.56,32.62,32.36,32.38,1803200.0,32.56,32.62,32.36,32.38,1803200.0
2013-05-13 12:30:00,32.38,32.47,32.37,32.47,168700.0,32.38,32.47,32.37,32.47,168700.0
2013-05-13 12:40:00,32.46,32.46,32.39,32.42,131600.0,32.46,32.46,32.39,32.42,131600.0
2013-05-13 12:50:00,32.41,32.43,32.36,32.39,191800.0,32.41,32.43,32.36,32.39,191800.0
2013-05-13 13:00:00,32.39,32.46,32.36,32.44,176400.0,32.39,32.46,32.36,32.44,176400.0
2013-05-13 13:10:00,32.44,32.49,32.39,32.49,169400.0,32.44,32.49,32.39,32.49,169400.0
2013-05-13 13:20:00,32.48,32.49,32.36,32.38,212800.0,32.48,32.49,32.36,32.38,212800.0
2013-05-13 13:30:00,32.38,32.38,32.25,32.3,615300.0,32.38,32.38,32.25,32.3,615300.0
2013-05-13 13:40:00,32.31,32.36,32.29,32.31,242200.0,32.31,32.36,32.29,32.31,242200.0
2013-05-13 13:50:00,32.31,32.38,32.29,32.35,254800.0,32.31,32.38,32.29,32.35,254800.0
2013-05-13 14:00:00,32.34,32.41,32.34,32.41,235900.0,32.34,32.41,32.34,32.41,235900.0
2013-05-13 14:10:00,32.39,32.4,32.33,32.36,170100.0,32.39,32.4,32.33,32.36,170100.0
2013-05-13 14:20:00,32.36,32.48,32.34,32.45,415100.0,32.36,32.48,32.34,32.45,415100.0
2013-05-13 14:30:00,32.44,32.6,32.44,32.56,819000.0,32.44,32.6,32.44,32.56,819000.0
2013-05-13 14:40:00,32.55,32.63,32.51,32.59,536200.0,32.55,32.63,32.51,32.59,536200.0
2013-05-13 14:50:00,32.61,32.7,32.55,32.7,1638000.0,32.61,32.7,32.55,32.7,1638000.0
2013-05-13 15:00:00,32.7,32.73,32.55,32.62,1136100.0,32.7,32.73,32.55,32.62,1136100.0
2013-05-13 15:10:00,32.62,32.71,32.53,32.7,1169000.0,32.62,32.71,32.53,32.7,1169000.0
2013-05-13 15:20:00,32.71,32.71,32.57,32.61,898100.0,32.71,32.71,32.57,32.61,898100.0
2013-05-13 15:30:00,32.62,32.74,32.61,32.68,1460200.0,32.62,32.74,32.61,32.68,1460200.0
2013-05-13 15:40:00,32.68,32.71,32.57,32.67,1712200.0,32.68,32.71,32.57,32.67,1712200.0
2013-05-13 15:50:00,32.67,32.81,32.65,32.77,2503200.0,32.67,32.81,32.65,32.77,2503200.0
2013-05-14 09:30:00,33.14,33.71,33.1,33.49,5082700.0,33.14,33.71,33.1,33.49,5082700.0
2013-05-14 09:40:00,33.51,33.78,33.49,33.58,2749600.0,33.51,33.78,33.49,33.58,2749600.0
2013-05-14 09:50:00,33.58,33.61,33.26,33.27,2201500.0,33.58,33.61,33.26,33.27,2201500.0
2013-05-14 10:00:00,33.26,33.58,33.17,33.57,2786000.0,33.26,33.58,33.17,33.57,2786000.0
2013-05-14 10:10:00,33.53,33.57,33.26,33.27,1164800.0,33.53,33.57,33.26,33.27,1164800.0
2013-05-14 10:20:00,33.27,33.35,33.16,33.34,858900.0,33.27,33.35,33.16,33.34,858900.0
2013-05-14 10:30:00,33.32,33.35,33.05,33.09,1622600.0,33.32,33.35,33.05,33.09,1622600.0
2013-05-14 10:40:00,33.08,33.25,32.97,33.19,1183700.0,33.08,33.25,32.97,33.19,1183700.0
2013-05-14 10:50:00,33.19,33.45,33.19,33.38,1232000.0,33.19,33.45,33.19,33.38,1232000.0
2013-05-14 11:00:00,33.38,33.48,33.33,33.34,653800.0,33.38,33.48,33.33,33.34,653800.0
2013-05-14 11:10:00,33.33,33.34,33.15,33.27,671300.0,33.33,33.34,33.15,33.27,671300.0
2013-05-14 11:20:00,33.27,33.42,33.25,33.41,539000.0,33.27,33.42,33.25,33.41,539000.0
2013-05-14 11:30:00,33.42,33.47,33.38,33.46,374500.0,33.42,33.47,33.38,33.46,374500.0
2013-05-14 11:40:00,33.46,33.59,33.45,33.52,717500.0,33.46,33.59,33.45,33.52,717500.0
2013-05-14 11:50:00,33.5,33.51,33.4,33.45,275800.0,33.5,33.51,33.4,33.45,275800.0
2013-05-14 12:00:00,33.46,33.57,33.45,33.57,291900.0,33.46,33.57,33.45,33.57,291900.0
2013-05-14 12:10:00,33.57,33.71,33.56,33.69,747600.0,33.57,33.71,33.56,33.69,747600.0
2013-05-14 12:20:00,33.69,33.69,33.51,33.67,638400.0,33.69,33.69,33.51,33.67,638400.0
2013-05-14 12:30:00,33.67,33.75,33.64,33.74,505400.0,33.67,33.75,33.64,33.74,505400.0
2013-05-14 12:40:00,33.75,33.8,33.71,33.71,690900.0,33.75,33.8,33.71,33.71,690900.0
2013-05-14 12:50:00,33.71,33.75,33.66,33.73,377300.0,33.71,33.75,33.66,33.73,377300.0
2013-05-14 13:00:00,33.73,33.73,33.59,33.62,534800.0,33.73,33.73,33.59,33.62,534800.0
2013-05-14 13:10:00,33.63,33.7,33.62,33.69,246400.0,33.63,33.7,33.62,33.69,246400.0
2013-05-14 13:20:00,33.69,33.78,33.67,33.74,515200.0,33.69,33.78,33.67,33.74,515200.0
2013-05-14 13:30:00,33.75,33.75,33.68,33.71,201600.0,33.75,33.75,33.68,33.71,201600.0
2013-05-14 13:40:00,33.7,33.75,33.69,33.72,270200.0,33.7,33.75,33.69,33.72,270200.0
2013-05-14 13:50:00,33.72,33.74,33.47,33.49,826700.0,33.72,33.74,33.47,33.49,826700.0
2013-05-14 14:00:00,33.5,33.52,33.24,33.32,1078700.0,33.5,33.52,33.24,33.32,1078700.0
2013-05-14 14:10:00,33.31,33.43,33.29,33.43,490700.0,33.31,33.43,33.29,33.43,490700.0
2013-05-14 14:20:00,33.42,33.47,33.08,33.13,1468600.0,33.42,33.47,33.08,33.13,1468600.0
2013-05-14 14:30:00,33.16,33.38,33.13,33.34,469000.0,33.16,33.38,33.13,33.34,469000.0
2013-05-14 14:40:00,33.36,33.39,33.23,33.26,454300.0,33.36,33.39,33.23,33.26,454300.0
2013-05-14 14:50:00,33.25,33.26,33.18,33.2,264600.0,33.25,33.26,33.18,33.2,264600.0
2013-05-14 15:00:00,33.2,33.26,33.01,33.07,898800.0,33.2,33.26,33.01,33.07,898800.0
2013-05-14 15:10:00,33.06,33.26,33.05,33.26,607600.0,33.06,33.26,33.05,33.26,607600.0
2013-05-14 15:20:00,33.26,33.26,33.12,33.21,366100.0,33.26,33.26,33.12,33.21,366100.0
2013-05-14 15:30:00,33.21,33.33,33.17,33.26,594300.0,33.21,33.33,33.17,33.26,594300.0
2013-05-14 15:40:00,33.26,33.51,33.26,33.47,851200.0,33.26,33.51,33.26,33.47,851200.0
2013-05-14 15:50:00,33.47,33.51,33.4,33.43,1107400.0,33.47,33.51,33.4,33.43,1107400.0
2013-05-15 09:30:00,34.21,34.64,33.98,34.41,3866100.0,34.21,34.64,33.98,34.41,3866100.0
2013-05-15 09:40:00,34.41,34.97,34.33,34.71,3787000.0,34.41,34.97,34.33,34.71,3787000.0
2013-05-15 09:50:00,34.69,34.98,34.63,34.67,1691900.0,34.69,34.98,34.63,34.67,1691900.0
2013-05-15 10:00:00,34.67,34.85,34.5,34.6,1489600.0,34.67,34.85,34.5,34.6,1489600.0
2013-05-15 10:10:00,34.59,34.66,34.42,34.52,1130500.0,34.59,34.66,34.42,34.52,1130500.0
2013-05-15 10:20:00,34.5,34.91,34.5,34.84,1444100.0,34.5,34.91,34.5,34.84,1444100.0
2013-05-15 10:30:00,34.87,34.93,34.68,34.79,886200.0,34.87,34.93,34.68,34.79,886200.0
2013-05-15 10:40:00,34.79,34.86,34.65,34.7,636300.0,34.79,34.86,34.65,34.7,636300.0
2013-05-15 10:50:00,34.74,34.82,34.66,34.75,426300.0,34.74,34.82,34.66,34.75,426300.0
2013-05-15 11:00:00,34.75,34.91,34.72,34.83,709100.0,34.75,34.91,34.72,34.83,709100.0
2013-05-15 11:10:00,34.82,35.03,34.71,34.96,1316700.0,34.82,35.03,34.71,34.96,1316700.0
2013-05-15 11:20:00,34.96,35.06,34.75,34.8,1015700.0,34.96,35.06,34.75,34.8,1015700.0
2013-05-15 11:30:00,34.82,34.97,34.77,34.94,387100.0,34.82,34.97,34.77,34.94,387100.0
2013-05-15 11:40:00,34.96,35.02,34.87,34.97,403900.0,34.96,35.02,34.87,34.97,403900.0
2013-05-15 11:50:00,35.0,35.03,34.78,34.81,686000.0,35.0,35.03,34.78,34.81,686000.0
2013-05-15 12:00:00,34.82,34.92,34.76,34.84,621600.0,34.82,34.92,34.76,34.84,621600.0
2013-05-15 12:10:00,34.83,34.85,34.69,34.81,610400.0,34.83,34.85,34.69,34.81,610400.0
2013-05-15 12:20:00,34.83,34.85,34.71,34.77,250600.0,34.83,34.85,34.71,34.77,250600.0
2013-05-15 12:30:00,34.79,34.88,34.74,34.74,345100.0,34.79,34.88,34.74,34.74,345100.0
2013-05-15 12:40:00,34.77,34.8,34.7,34.72,235200.0,34.77,34.8,34.7,34.72,235200.0
2013-05-15 12:50:00,34.71,34.85,34.7,34.81,529900.0,34.71,34.85,34.7,34.81,529900.0
2013-05-15 13:00:00,34.79,34.83,34.74,34.78,240800.0,34.79,34.83,34.74,34.78,240800.0
2013-05-15 13:10:00,34.77,34.91,34.77,34.86,325500.0,34.77,34.91,34.77,34.86,325500.0
2013-05-15 13:20:00,34.86,34.86,34.64,34.69,516600.0,34.86,34.86,34.64,34.69,516600.0
2013-05-15 13:30:00,34.69,34.83,34.69,34.76,157500.0,34.69,34.83,34.69,34.76,157500.0
2013-05-15 13:40:00,34.74,34.76,34.65,34.71,288400.0,34.74,34.76,34.65,34.71,288400.0
2013-05-15 13:50:00,34.71,34.79,34.64,34.66,386400.0,34.71,34.79,34.64,34.66,386400.0
2013-05-15 14:00:00,34.67,34.74,34.61,34.65,715400.0,34.67,34.74,34.61,34.65,715400.0
2013-05-15 14:10:00,34.64,34.68,34.47,34.54,710500.0,34.64,34.68,34.47,34.54,710500.0
2013-05-15 14:20:00,34.51,34.54,34.26,34.38,1267700.0,34.51,34.54,34.26,34.38,1267700.0
2013-05-15 14:30:00,34.35,34.46,34.3,34.38,506100.0,34.35,34.46,34.3,34.38,506100.0
2013-05-15 14:40:00,34.37,34.47,34.18,34.25,955500.0,34.37,34.47,34.18,34.25,955500.0
2013-05-15 14:50:00,34.25,34.44,34.21,34.35,616700.0,34.25,34.44,34.21,34.35,616700.0
2013-05-15 15:00:00,34.37,34.49,34.24,34.42,788200.0,34.37,34.49,34.24,34.42,788200.0
2013-05-15 15:10:00,34.43,34.62,34.4,34.51,723800.0,34.43,34.62,34.4,34.51,723800.0
2013-05-15 15:20:00,34.5,34.61,34.46,34.54,389900.0,34.5,34.61,34.46,34.54,389900.0
2013-05-15 15:30:00,34.56,34.6,34.52,34.58,478100.0,34.56,34.6,34.52,34.58,478100.0
2013-05-15 15:40:00,34.58,34.71,34.57,34.63,886200.0,34.58,34.71,34.57,34.63,886200.0
2013-05-15 15:50:00,34.61,34.77,34.6,34.77,1650600.0,34.61,34.77,34.6,34.77,1650600.0
2013-05-16 09:30:00,35.28,35.55,35.0,35.4,3229800.0,35.28,35.55,35.0,35.4,3229800.0
2013-05-16 09:40:00,35.4,35.51,34.65,34.65,2359000.0,35.4,35.51,34.65,34.65,2359000.0
2013-05-16 09:50:00,34.64,35.04,34.45,34.89,1418900.0,34.64,35.04,34.45,34.89,1418900.0
2013-05-16 10:00:00,34.89,34.9,34.32,34.48,1610700.0,34.89,34.9,34.32,34.48,1610700.0
2013-05-16 10:10:00,34.47,34.63,34.35,34.52,646100.0,34.47,34.63,34.35,34.52,646100.0
2013-05-16 10:20:00,34.5,34.75,34.41,34.43,1200500.0,34.5,34.75,34.41,34.43,1200500.0
2013-05-16 10:30:00,34.42,34.52,34.3,34.45,538300.0,34.42,34.52,34.3,34.45,538300.0
2013-05-16 10:40:00,34.45,34.51,34.24,34.38,604800.0,34.45,34.51,34.24,34.38,604800.0
2013-05-16 10:50:00,34.36,34.46,34.24,34.3,555100.0,34.36,34.46,34.24,34.3,555100.0
2013-05-16 11:00:00,34.33,34.4,34.2,34.21,480200.0,34.33,34.4,34.2,34.21,480200.0
2013-05-16 11:10:00,34.2,34.25,34.08,34.09,830200.0,34.2,34.25,34.08,34.09,830200.0
2013-05-16 11:20:00,34.07,34.13,33.88,34.11,1484000.0,34.07,34.13,33.88,34.11,1484000.0
2013-05-16 11:30:00,34.09,34.25,34.06,34.22,683900.0,34.09,34.25,34.06,34.22,683900.0
2013-05-16 11:40:00,34.23,34.25,34.04,34.06,442400.0,34.23,34.25,34.04,34.06,442400.0
2013-05-16 11:50:00,34.05,34.06,33.91,33.91,438900.0,34.05,34.06,33.91,33.91,438900.0
2013-05-16 12:00:00,33.91,33.92,33.66,33.77,1018500.0,33.91,33.92,33.66,33.77,1018500.0
2013-05-16 12:10:00,33.77,33.89,33.75,33.82,386400.0,33.77,33.89,33.75,33.82,386400.0
2013-05-16 12:20:00,33.84,33.84,33.6,33.72,823900.0,33.84,33.84,33.6,33.72,823900.0
2013-05-16 12:30:00,33.74,33.78,33.67,33.78,370300.0,33.74,33.78,33.67,33.78,370300.0
2013-05-16 12:40:00,33.78,33.79,33.65,33.68,300300.0,33.78,33.79,33.65,33.68,300300.0
2013-05-16 12:50:00,33.67,33.93,33.67,33.92,412300.0,33.67,33.93,33.67,33.92,412300.0
2013-05-16 13:00:00,33.91,33.98,33.8,33.87,431200.0,33.91,33.98,33.8,33.87,431200.0
2013-05-16 13:10:00,33.86,33.89,33.74,33.8,299600.0,33.86,33.89,33.74,33.8,299600.0
2013-05-16 13:20:00,33.8,33.81,33.7,33.77,286300.0,33.8,33.81,33.7,33.77,286300.0
2013-05-16 13:30:00,33.77,33.87,33.77,33.8,240800.0,33.77,33.87,33.77,33.8,240800.0
2013-05-16 13:40:00,33.8,33.87,33.74,33.78,180600.0,33.8,33.87,33.74,33.78,180600.0
2013-05-16 13:50:00,33.76,33.76,33.67,33.69,196000.0,33.76,33.76,33.67,33.69,196000.0
2013-05-16 14:00:00,33.67,33.79,33.66,33.77,262500.0,33.67,33.79,33.66,33.77,262500.0
2013-05-16 14:10:00,33.78,33.79,33.7,33.74,231000.0,33.78,33.79,33.7,33.74,231000.0
2013-05-16 14:20:00,33.75,33.85,33.75,33.81,251300.0,33.75,33.85,33.75,33.81,251300.0
2013-05-16 14:30:00,33.81,33.86,33.81,33.83,165200.0,33.81,33.86,33.81,33.83,165200.0
2013-05-16 14:40:00,33.83,33.89,33.74,33.87,301000.0,33.83,33.89,33.74,33.87,301000.0
2013-05-16 14:50:00,33.87,33.89,33.75,33.77,302400.0,33.87,33.89,33.75,33.77,302400.0
2013-05-16 15:00:00,33.76,33.81,33.73,33.79,352800.0,33.76,33.81,33.73,33.79,352800.0
2013-05-16 15:10:00,33.79,33.89,33.76,33.83,409500.0,33.79,33.89,33.76,33.83,409500.0
2013-05-16 15:20:00,33.82,34.07,33.75,34.03,788200.0,33.82,34.07,33.75,34.03,788200.0
2013-05-16 15:30:00,34.03,34.1,33.91,33.93,683900.0,34.03,34.1,33.91,33.93,683900.0
2013-05-16 15:40:00,33.94,33.96,33.79,33.79,443100.0,33.94,33.96,33.79,33.79,443100.0
2013-05-16 15:50:00,33.82,33.9,33.78,33.86,750400.0,33.82,33.9,33.78,33.86,750400.0
2013-05-17 09:30:00,34.02,34.11,33.72,33.99,1199100.0,34.02,34.11,33.72,33.99,1199100.0
2013-05-17 09:40:00,33.96,34.52,33.72,34.45,2309300.0,33.96,34.52,33.72,34.45,2309300.0
2013-05-17 09:50:00,34.48,34.68,34.39,34.46,2072000.0,34.48,34.68,34.39,34.46,2072000.0
2013-05-17 10:00:00,34.46,34.57,34.35,34.38,737100.0,34.46,34.57,34.35,34.38,737100.0
2013-05-17 10:10:00,34.39,34.41,34.14,34.26,1284500.0,34.39,34.41,34.14,34.26,1284500.0
2013-05-17 10:20:00,34.26,34.34,34.15,34.16,452200.0,34.26,34.34,34.15,34.16,452200.0
2013-05-17 10:30:00,34.18,34.28,34.13,34.17,437500.0,34.18,34.28,34.13,34.17,437500.0
2013-05-17 10:40:00,34.14,34.28,34.11,34.16,647500.0,34.14,34.28,34.11,34.16,647500.0
2013-05-17 10:50:00,34.15,34.19,34.09,34.16,381500.0,34.15,34.19,34.09,34.16,381500.0
2013-05-17 11:00:00,34.16,34.16,33.97,34.0,600600.0,34.16,34.16,33.97,34.0,600600.0
2013-05-17 11:10:00,33.99,34.06,33.88,34.01,452900.0,33.99,34.06,33.88,34.01,452900.0
2013-05-17 11:20:00,33.99,34.1,33.95,34.0,228900.0,33.99,34.1,33.95,34.0,228900.0
2013-05-17 11:30:00,34.01,34.07,33.96,33.99,214900.0,34.01,34.07,33.96,33.99,214900.0
2013-05-17 11:40:00,33.97,33.98,33.89,33.93,207200.0,33.97,33.98,33.89,33.93,207200.0
2013-05-17 11:50:00,33.92,33.94,33.75,33.81,371700.0,33.92,33.94,33.75,33.81,371700.0
2013-05-17 12:00:00,33.82,33.98,33.81,33.88,340900.0,33.82,33.98,33.81,33.88,340900.0
2013-05-17 12:10:00,33.88,33.91,33.78,33.79,254800.0,33.88,33.91,33.78,33.79,254800.0
2013-05-17 12:20:00,33.79,33.95,33.71,33.91,387100.0,33.79,33.95,33.71,33.91,387100.0
2013-05-17 12:30:00,33.92,34.06,33.9,33.98,237300.0,33.92,34.06,33.9,33.98,237300.0
2013-05-17 12:40:00,33.97,33.98,33.84,33.85,234500.0,33.97,33.98,33.84,33.85,234500.0
2013-05-17 12:50:00,33.86,34.04,33.85,33.99,156100.0,33.86,34.04,33.85,33.99,156100.0
2013-05-17 13:00:00,34.03,34.05,33.88,33.93,266000.0,34.03,34.05,33.88,33.93,266000.0
2013-05-17 13:10:00,33.95,33.96,33.91,33.93,58100.0,33.95,33.96,33.91,33.93,58100.0
2013-05-17 13:20:00,33.9,33.98,33.89,33.96,147000.0,33.9,33.98,33.89,33.96,147000.0
2013-05-17 13:30:00,33.95,34.0,33.95,33.99,67200.0,33.95,34.0,33.95,33.99,67200.0
2013-05-17 13:40:00,33.97,34.01,33.96,34.01,127400.0,33.97,34.01,33.96,34.01,127400.0
2013-05-17 13:50:00,34.0,34.04,33.97,33.97,81900.0,34.0,34.04,33.97,33.97,81900.0
2013-05-17 14:00:00,33.97,34.0,33.88,33.92,219800.0,33.97,34.0,33.88,33.92,219800.0
2013-05-17 14:10:00,33.93,34.06,33.93,34.03,189700.0,33.93,34.06,33.93,34.03,189700.0
2013-05-17 14:20:00,34.03,34.06,33.98,34.04,140700.0,34.03,34.06,33.98,34.04,140700.0
2013-05-17 14:30:00,34.03,34.06,33.99,34.03,182700.0,34.03,34.06,33.99,34.03,182700.0
2013-05-17 14:40:00,34.03,34.21,34.0,34.14,412300.0,34.03,34.21,34.0,34.14,412300.0
2013-05-17 14:50:00,34.14,34.23,34.11,34.21,336000.0,34.14,34.23,34.11,34.21,336000.0
2013-05-17 15:00:00,34.22,34.26,34.09,34.12,455700.0,34.22,34.26,34.09,34.12,455700.0
2013-05-17 15:10:00,34.12,34.13,34.06,34.09,222600.0,34.12,34.13,34.06,34.09,222600.0
2013-05-17 15:20:00,34.09,34.26,34.07,34.18,431200.0,34.09,34.26,34.07,34.18,431200.0
2013-05-17 15:30:00,34.2,34.31,34.2,34.26,529200.0,34.2,34.31,34.2,34.26,529200.0
2013-05-17 15:40:00,34.26,34.3,34.21,34.28,501200.0,34.26,34.3,34.21,34.28,501200.0
2013-05-17 15:50:00,34.28,34.3,34.14,34.14,1236900.0,34.28,34.3,34.14,34.14,1236900.0
2013-05-20 09:30:00,34.06,34.4,33.92,34.3,981400.0,34.06,34.4,33.92,34.3,981400.0
2013-05-20 09:40:00,34.29,34.42,34.2,34.3,1071700.0,34.29,34.42,34.2,34.3,1071700.0
2013-05-20 09:50:00,34.31,34.4,34.22,34.27,790300.0,34.31,34.4,34.22,34.27,790300.0
2013-05-20 10:00:00,34.27,34.42,34.25,34.42,397600.0,34.27,34.42,34.25,34.42,397600.0
2013-05-20 10:10:00,34.42,34.52,34.31,34.46,818300.0,34.42,34.52,34.31,34.46,818300.0
2013-05-20 10:20:00,34.46,34.48,34.36,34.48,910000.0,34.46,34.48,34.36,34.48,910000.0
2013-05-20 10:30:00,34.48,34.52,34.39,34.44,947800.0,34.48,34.52,34.39,34.44,947800.0
2013-05-20 10:40:00,34.45,34.47,34.32,34.33,534100.0,34.45,34.47,34.32,34.33,534100.0
2013-05-20 10:50:00,34.35,34.37,34.17,34.23,462700.0,34.35,34.37,34.17,34.23,462700.0
2013-05-20 11:00:00,34.24,34.32,34.23,34.28,273700.0,34.24,34.32,34.23,34.28,273700.0
2013-05-20 11:10:00,34.29,34.3,34.22,34.27,366100.0,34.29,34.3,34.22,34.27,366100.0
2013-05-20 11:20:00,34.26,34.26,34.1,34.11,322000.0,34.26,34.26,34.1,34.11,322000.0
2013-05-20 11:30:00,34.1,34.18,34.05,34.16,322000.0,34.1,34.18,34.05,34.16,322000.0
2013-05-20 11:40:00,34.2,34.26,34.11,34.13,167300.0,34.2,34.26,34.11,34.13,167300.0
2013-05-20 11:50:00,34.12,34.15,34.02,34.11,204400.0,34.12,34.15,34.02,34.11,204400.0
2013-05-20 12:00:00,34.12,34.13,34.02,34.04,95200.0,34.12,34.13,34.02,34.04,95200.0
2013-05-20 12:10:00,34.02,34.04,33.82,33.9,630000.0,34.02,34.04,33.82,33.9,630000.0
2013-05-20 12:20:00,33.89,33.99,33.89,33.94,320600.0,33.89,33.99,33.89,33.94,320600.0
2013-05-20 12:30:00,33.92,33.95,33.84,33.88,119000.0,33.92,33.95,33.84,33.88,119000.0
2013-05-20 12:40:00,33.88,33.99,33.87,33.97,131600.0,33.88,33.99,33.87,33.97,131600.0
2013-05-20 12:50:00,33.96,34.0,33.92,33.94,93800.0,33.96,34.0,33.92,33.94,93800.0
2013-05-20 13:00:00,33.95,34.02,33.93,34.0,116900.0,33.95,34.02,33.93,34.0,116900.0
2013-05-20 13:10:00,34.01,34.04,33.88,33.91,154000.0,34.01,34.04,33.88,33.91,154000.0
2013-05-20 13:20:00,33.91,33.95,33.86,33.91,130900.0,33.91,33.95,33.86,33.91,130900.0
2013-05-20 13:30:00,33.91,33.96,33.9,33.96,91000.0,33.91,33.96,33.9,33.96,91000.0
2013-05-20 13:40:00,33.96,33.98,33.86,33.96,156100.0,33.96,33.98,33.86,33.96,156100.0
2013-05-20 13:50:00,33.95,34.04,33.94,33.98,151900.0,33.95,34.04,33.94,33.98,151900.0
2013-05-20 14:00:00,33.98,34.01,33.9,33.97,357000.0,33.98,34.01,33.9,33.97,357000.0
2013-05-20 14:10:00,33.96,34.04,33.95,34.01,258300.0,33.96,34.04,33.95,34.01,258300.0
2013-05-20 14:20:00,34.01,34.09,33.97,34.04,258300.0,34.01,34.09,33.97,34.04,258300.0
2013-05-20 14:30:00,34.01,34.06,34.01,34.02,152600.0,34.01,34.06,34.01,34.02,152600.0
2013-05-20 14:40:00,34.02,34.05,33.99,34.04,184800.0,34.02,34.05,33.99,34.04,184800.0
2013-05-20 14:50:00,34.05,34.11,34.04,34.05,117600.0,34.05,34.11,34.04,34.05,117600.0
2013-05-20 15:00:00,34.05,34.17,34.03,34.16,251300.0,34.05,34.17,34.03,34.16,251300.0
2013-05-20 15:10:00,34.16,34.19,34.1,34.15,211400.0,34.16,34.19,34.1,34.15,211400.0
2013-05-20 15:20:00,34.17,34.2,34.13,34.18,163800.0,34.17,34.2,34.13,34.18,163800.0
2013-05-20 15:30:00,34.19,34.24,34.15,34.19,273000.0,34.19,34.24,34.15,34.19,273000.0
2013-05-20 15:40:00,34.2,34.3,34.13,34.28,429100.0,34.2,34.3,34.13,34.28,429100.0
2013-05-20 15:50:00,34.27,34.27,34.16,34.22,622300.0,34.27,34.27,34.16,34.22,622300.0
2013-05-21 09:30:00,34.28,34.41,34.03,34.04,658000.0,34.28,34.41,34.03,34.04,658000.0
2013-05-21 09:40:00,34.04,34.11,33.91,33.97,1141700.0,34.04,34.11,33.91,33.97,1141700.0
2013-05-21 09:50:00,33.96,34.13,33.93,34.04,379400.0,33.96,34.13,33.93,34.04,379400.0
2013-05-21 10:00:00,34.04,34.18,34.0,34.02,263200.0,34.04,34.18,34.0,34.02,263200.0
2013-05-21 10:10:00,34.02,34.05,33.87,33.96,366800.0,34.02,34.05,33.87,33.96,366800.0
2013-05-21 10:20:00,33.96,33.96,33.63,33.65,623700.0,33.96,33.96,33.63,33.65,623700.0
2013-05-21 10:30:00,33.65,33.83,33.63,33.8,305200.0,33.65,33.83,33.63,33.8,305200.0
2013-05-21 10:40:00,33.8,33.82,33.7,33.74,387100.0,33.8,33.82,33.7,33.74,387100.0
2013-05-21 10:50:00,33.74,33.79,33.65,33.77,588000.0,33.74,33.79,33.65,33.77,588000.0
2013-05-21 11:00:00,33.76,33.78,33.72,33.75,101500.0,33.76,33.78,33.72,33.75,101500.0
2013-05-21 11:10:00,33.77,33.79,33.57,33.67,606200.0,33.77,33.79,33.57,33.67,606200.0
2013-05-21 11:20:00,33.7,33.76,33.61,33.67,198100.0,33.7,33.76,33.61,33.67,198100.0
2013-05-21 11:30:00,33.67,33.81,33.67,33.73,158200.0,33.67,33.81,33.67,33.73,158200.0
2013-05-21 11:40:00,33.76,33.84,33.74,33.83,156800.0,33.76,33.84,33.74,33.83,156800.0
2013-05-21 11:50:00,33.83,33.85,33.76,33.78,376600.0,33.83,33.85,33.76,33.78,376600.0
2013-05-21 12:00:00,33.77,33.81,33.77,33.77,54600.0,33.77,33.81,33.77,33.77,54600.0
2013-05-21 12:10:00,33.77,33.8,33.75,33.79,39200.0,33.77,33.8,33.75,33.79,39200.0
2013-05-21 12:20:00,33.8,33.82,33.77,33.79,71400.0,33.8,33.82,33.77,33.79,71400.0
2013-05-21 12:30:00,33.78,33.8,33.76,33.76,160300.0,33.78,33.8,33.76,33.76,160300.0
2013-05-21 12:40:00,33.76,33.78,33.66,33.71,298200.0,33.76,33.78,33.66,33.71,298200.0
2013-05-21 12:50:00,33.7,33.95,33.69,33.92,331100.0,33.7,33.95,33.69,33.92,331100.0
2013-05-21 13:00:00,33.92,34.0,33.91,33.97,373800.0,33.92,34.0,33.91,33.97,373800.0
2013-05-21 13:10:00,33.98,34.03,33.92,34.03,148400.0,33.98,34.03,33.92,34.03,148400.0
2013-05-21 13:20:00,34.02,34.04,33.95,34.01,116200.0,34.02,34.04,33.95,34.01,116200.0
2013-05-21 13:30:00,34.01,34.02,33.97,34.02,113400.0,34.01,34.02,33.97,34.02,113400.0
2013-05-21 13:40:00,34.02,34.03,33.93,33.97,253400.0,34.02,34.03,33.93,33.97,253400.0
2013-05-21 13:50:00,33.97,34.0,33.95,33.97,77000.0,33.97,34.0,33.95,33.97,77000.0
2013-05-21 14:00:00,33.98,33.99,33.96,33.99,76300.0,33.98,33.99,33.96,33.99,76300.0
2013-05-21 14:10:00,33.99,34.0,33.97,33.99,186200.0,33.99,34.0,33.97,33.99,186200.0
2013-05-21 14:20:00,33.98,33.99,33.93,33.93,97300.0,33.98,33.99,33.93,33.93,97300.0
2013-05-21 14:30:00,33.93,33.95,33.87,33.95,122500.0,33.93,33.95,33.87,33.95,122500.0
2013-05-21 14:40:00,33.95,34.08,33.93,34.07,305900.0,33.95,34.08,33.93,34.07,305900.0
2013-05-21 14:50:00,34.06,34.06,33.97,34.02,184100.0,34.06,34.06,33.97,34.02,184100.0
2013-05-21 15:00:00,33.99,34.02,33.97,34.01,95900.0,33.99,34.02,33.97,34.01,95900.0
2013-05-21 15:10:00,34.01,34.01,33.97,34.0,155400.0,34.01,34.01,33.97,34.0,155400.0
2013-05-21 15:20:00,34.0,34.01,33.97,33.98,114800.0,34.0,34.01,33.97,33.98,114800.0
2013-05-21 15:30:00,33.98,34.04,33.98,34.02,144200.0,33.98,34.04,33.98,34.02,144200.0
2013-05-21 15:40:00,34.01,34.05,33.94,33.94,231000.0,34.01,34.05,33.94,33.94,231000.0
2013-05-21 15:50:00,33.94,33.96,33.82,33.87,648200.0,33.94,33.96,33.82,33.87,648200.0
2013-05-22 09:30:00,33.49,33.59,33.21,33.46,1736700.0,33.49,33.59,33.21,33.46,1736700.0
2013-05-22 09:40:00,33.46,33.71,33.33,33.64,844900.0,33.46,33.71,33.33,33.64,844900.0
2013-05-22 09:50:00,33.65,33.82,33.58,33.71,691600.0,33.65,33.82,33.58,33.71,691600.0
2013-05-22 10:00:00,33.7,34.03,33.68,33.78,911400.0,33.7,34.03,33.68,33.78,911400.0
2013-05-22 10:10:00,33.8,33.92,33.78,33.78,225400.0,33.8,33.92,33.78,33.78,225400.0
2013-05-22 10:20:00,33.8,33.81,33.63,33.68,768600.0,33.8,33.81,33.63,33.68,768600.0
2013-05-22 10:30:00,33.7,33.74,33.42,33.49,1314600.0,33.7,33.74,33.42,33.49,1314600.0
2013-05-22 10:40:00,33.47,33.54,33.4,33.5,521500.0,33.47,33.54,33.4,33.5,521500.0
2013-05-22 10:50:00,33.54,33.56,33.43,33.43,245700.0,33.54,33.56,33.43,33.43,245700.0
2013-05-22 11:00:00,33.43,33.56,33.43,33.55,188300.0,33.43,33.56,33.43,33.55,188300.0
2013-05-22 11:10:00,33.54,33.71,33.54,33.6,378700.0,33.54,33.71,33.54,33.6,378700.0
2013-05-22 11:20:00,33.62,33.66,33.57,33.63,200200.0,33.62,33.66,33.57,33.63,200200.0
2013-05-22 11:30:00,33.63,33.69,33.62,33.62,357700.0,33.63,33.69,33.62,33.62,357700.0
2013-05-22 11:40:00,33.62,33.71,33.62,33.69,170100.0,33.62,33.71,33.62,33.69,170100.0
2013-05-22 11:50:00,33.68,33.71,33.64,33.65,98000.0,33.68,33.71,33.64,33.65,98000.0
2013-05-22 12:00:00,33.65,33.67,33.5,33.5,138600.0,33.65,33.67,33.5,33.5,138600.0
2013-05-22 12:10:00,33.5,33.54,33.46,33.46,177800.0,33.5,33.54,33.46,33.46,177800.0
2013-05-22 12:20:00,33.46,33.49,33.42,33.48,290500.0,33.46,33.49,33.42,33.48,290500.0
2013-05-22 12:30:00,33.47,33.47,33.42,33.47,126700.0,33.47,33.47,33.42,33.47,126700.0
2013-05-22 12:40:00,33.47,33.48,33.38,33.39,149100.0,33.47,33.48,33.38,33.39,149100.0
2013-05-22 12:50:00,33.4,33.47,33.36,33.39,191800.0,33.4,33.47,33.36,33.39,191800.0
2013-05-22 13:00:00,33.38,33.46,33.38,33.44,165200.0,33.38,33.46,33.38,33.44,165200.0
2013-05-22 13:10:00,33.42,33.46,33.41,33.41,111300.0,33.42,33.46,33.41,33.41,111300.0
2013-05-22 13:20:00,33.41,33.41,33.3,33.33,279300.0,33.41,33.41,33.3,33.33,279300.0
2013-05-22 13:30:00,33.3,33.31,33.05,33.07,788200.0,33.3,33.31,33.05,33.07,788200.0
2013-05-22 13:40:00,33.08,33.17,32.89,33.02,569800.0,33.08,33.17,32.89,33.02,569800.0
2013-05-22 13:50:00,33.0,33.05,32.87,32.88,539700.0,33.0,33.05,32.87,32.88,539700.0
2013-05-22 14:00:00,32.89,33.05,32.71,32.78,1209600.0,32.89,33.05,32.71,32.78,1209600.0
2013-05-22 14:10:00,32.78,32.8,32.52,32.7,758100.0,32.78,32.8,32.52,32.7,758100.0
2013-05-22 14:20:00,32.7,32.78,32.61,32.64,614600.0,32.7,32.78,32.61,32.64,614600.0
2013-05-22 14:30:00,32.64,32.73,32.57,32.63,413700.0,32.64,32.73,32.57,32.63,413700.0
2013-05-22 14:40:00,32.66,32.67,32.5,32.63,520100.0,32.66,32.67,32.5,32.63,520100.0
2013-05-22 14:50:00,32.61,32.73,32.54,32.73,401100.0,32.61,32.73,32.54,32.73,401100.0
2013-05-22 15:00:00,32.71,32.73,32.6,32.68,224700.0,32.71,32.73,32.6,32.68,224700.0
2013-05-22 15:10:00,32.69,32.73,32.58,32.61,305900.0,32.69,32.73,32.58,32.61,305900.0
2013-05-22 15:20:00,32.6,32.6,32.4,32.4,592200.0,32.6,32.6,32.4,32.4,592200.0
2013-05-22 15:30:00,32.41,32.47,32.38,32.45,562800.0,32.41,32.47,32.38,32.45,562800.0
2013-05-22 15:40:00,32.44,32.56,32.43,32.49,702800.0,32.44,32.56,32.43,32.49,702800.0
2013-05-22 15:50:00,32.49,32.71,32.48,32.66,1148000.0,32.49,32.71,32.48,32.66,1148000.0
2013-05-23 09:30:00,32.26,32.29,31.65,32.12,1732500.0,32.26,32.29,31.65,32.12,1732500.0
2013-05-23 09:40:00,32.11,32.24,31.84,31.94,1357300.0,32.11,32.24,31.84,31.94,1357300.0
2013-05-23 09:50:00,31.93,32.0,31.75,31.82,954800.0,31.93,32.0,31.75,31.82,954800.0
2013-05-23 10:00:00,31.83,32.17,31.77,32.16,905800.0,31.83,32.17,31.77,32.16,905800.0
2013-05-23 10:10:00,32.16,32.54,32.05,32.51,1202600.0,32.16,32.54,32.05,32.51,1202600.0
2013-05-23 10:20:00,32.53,32.53,32.3,32.36,489300.0,32.53,32.53,32.3,32.36,489300.0
2013-05-23 10:30:00,32.38,32.6,32.29,32.3,566300.0,32.38,32.6,32.29,32.3,566300.0
2013-05-23 10:40:00,32.29,32.3,32.16,32.25,460600.0,32.29,32.3,32.16,32.25,460600.0
2013-05-23 10:50:00,32.22,32.4,32.16,32.19,261100.0,32.22,32.4,32.16,32.19,261100.0
2013-05-23 11:00:00,32.22,32.43,32.22,32.41,232400.0,32.22,32.43,32.22,32.41,232400.0
2013-05-23 11:10:00,32.38,32.48,32.32,32.4,240800.0,32.38,32.48,32.32,32.4,240800.0
2013-05-23 11:20:00,32.42,32.53,32.41,32.43,247100.0,32.42,32.53,32.41,32.43,247100.0
2013-05-23 11:30:00,32.43,32.54,32.36,32.4,236600.0,32.43,32.54,32.36,32.4,236600.0
2013-05-23 11:40:00,32.4,32.42,32.31,32.37,222600.0,32.4,32.42,32.31,32.37,222600.0
2013-05-23 11:50:00,32.38,32.48,32.37,32.4,123200.0,32.38,32.48,32.37,32.4,123200.0
2013-05-23 12:00:00,32.42,32.52,32.42,32.46,180600.0,32.42,32.52,32.42,32.46,180600.0
2013-05-23 12:10:00,32.45,32.51,32.42,32.45,148400.0,32.45,32.51,32.42,32.45,148400.0
2013-05-23 12:20:00,32.46,32.49,32.4,32.4,82600.0,32.46,32.49,32.4,32.4,82600.0
2013-05-23 12:30:00,32.42,32.42,32.28,32.33,299600.0,32.42,32.42,32.28,32.33,299600.0
2013-05-23 12:40:00,32.3,32.33,32.25,32.25,183400.0,32.3,32.33,32.25,32.25,183400.0
2013-05-23 12:50:00,32.27,32.34,32.19,32.27,159600.0,32.27,32.34,32.19,32.27,159600.0
2013-05-23 13:00:00,32.26,32.27,32.13,32.16,302400.0,32.26,32.27,32.13,32.16,302400.0
2013-05-23 13:10:00,32.17,32.2,32.1,32.14,245700.0,32.17,32.2,32.1,32.14,245700.0
2013-05-23 13:20:00,32.12,32.17,31.97,32.03,341600.0,32.12,32.17,31.97,32.03,341600.0
2013-05-23 13:30:00,32.02,32.12,31.99,32.12,216300.0,32.02,32.12,31.99,32.12,216300.0
2013-05-23 13:40:00,32.12,32.12,32.01,32.07,151900.0,32.12,32.12,32.01,32.07,151900.0
2013-05-23 13:50:00,32.07,32.14,32.01,32.14,235200.0,32.07,32.14,32.01,32.14,235200.0
2013-05-23 14:00:00,32.15,32.2,32.09,32.17,205800.0,32.15,32.2,32.09,32.17,205800.0
2013-05-23 14:10:00,32.18,32.21,32.15,32.19,190400.0,32.18,32.21,32.15,32.19,190400.0
2013-05-23 14:20:00,32.21,32.25,32.12,32.14,192500.0,32.21,32.25,32.12,32.14,192500.0
2013-05-23 14:30:00,32.13,32.2,32.09,32.18,172200.0,32.13,32.2,32.09,32.18,172200.0
2013-05-23 14:40:00,32.19,32.27,32.15,32.21,224700.0,32.19,32.27,32.15,32.21,224700.0
2013-05-23 14:50:00,32.18,32.23,32.14,32.16,185500.0,32.18,32.23,32.14,32.16,185500.0
2013-05-23 15:00:00,32.15,32.22,32.12,32.16,252700.0,32.15,32.22,32.12,32.16,252700.0
2013-05-23 15:10:00,32.16,32.23,32.07,32.12,330400.0,32.16,32.23,32.07,32.12,330400.0
2013-05-23 15:20:00,32.11,32.2,32.09,32.18,198800.0,32.11,32.2,32.09,32.18,198800.0
2013-05-23 15:30:00,32.19,32.27,32.15,32.19,265300.0,32.19,32.27,32.15,32.19,265300.0
2013-05-23 15:40:00,32.21,32.26,32.13,32.14,490000.0,32.21,32.26,32.13,32.14,490000.0
2013-05-23 15:50:00,32.18,32.34,32.16,32.31,715400.0,32.18,32.34,32.16,32.31,715400.0
2013-05-24 09:30:00,32.18,32.71,32.17,32.64,928200.0,32.18,32.71,32.17,32.64,928200.0
2013-05-24 09:40:00,32.6,32.68,32.29,32.36,546700.0,32.6,32.68,32.29,32.36,546700.0
2013-05-24 09:50:00,32.32,32.49,32.25,32.39,518000.0,32.32,32.49,32.25,32.39,518000.0
2013-05-24 10:00:00,32.38,32.4,32.07,32.22,559300.0,32.38,32.4,32.07,32.22,559300.0
2013-05-24 10:10:00,32.23,32.34,32.17,32.29,313600.0,32.23,32.34,32.17,32.29,313600.0
2013-05-24 10:20:00,32.29,32.29,32.12,32.13,302400.0,32.29,32.29,32.12,32.13,302400.0
2013-05-24 10:30:00,32.13,32.23,32.11,32.22,287000.0,32.13,32.23,32.11,32.22,287000.0
2013-05-24 10:40:00,32.22,32.27,32.11,32.11,322000.0,32.22,32.27,32.11,32.11,322000.0
2013-05-24 10:50:00,32.12,32.17,32.09,32.16,605500.0,32.12,32.17,32.09,32.16,605500.0
2013-05-24 11:00:00,32.17,32.18,32.1,32.16,331100.0,32.17,32.18,32.1,32.16,331100.0
2013-05-24 11:10:00,32.17,32.22,32.14,32.15,194600.0,32.17,32.22,32.14,32.15,194600.0
2013-05-24 11:20:00,32.16,32.42,32.16,32.3,686000.0,32.16,32.42,32.16,32.3,686000.0
2013-05-24 11:30:00,32.32,32.37,32.29,32.37,249200.0,32.32,32.37,32.29,32.37,249200.0
2013-05-24 11:40:00,32.38,32.41,32.29,32.3,208600.0,32.38,32.41,32.29,32.3,208600.0
2013-05-24 11:50:00,32.29,32.4,32.29,32.36,159600.0,32.29,32.4,32.29,32.36,159600.0
2013-05-24 12:00:00,32.36,32.4,32.31,32.39,98700.0,32.36,32.4,32.31,32.39,98700.0
2013-05-24 12:10:00,32.38,32.39,32.3,32.35,124600.0,32.38,32.39,32.3,32.35,124600.0
2013-05-24 12:20:00,32.38,32.41,32.3,32.37,114100.0,32.38,32.41,32.3,32.37,114100.0
2013-05-24 12:30:00,32.37,32.37,32.18,32.22,211400.0,32.37,32.37,32.18,32.22,211400.0
2013-05-24 12:40:00,32.25,32.27,32.19,32.25,96600.0,32.25,32.27,32.19,32.25,96600.0
2013-05-24 12:50:00,32.28,32.3,32.2,32.2,142100.0,32.28,32.3,32.2,32.2,142100.0
2013-05-24 13:00:00,32.2,32.27,32.19,32.26,225400.0,32.2,32.27,32.19,32.26,225400.0
2013-05-24 13:10:00,32.25,32.28,32.22,32.24,177800.0,32.25,32.28,32.22,32.24,177800.0
2013-05-24 13:20:00,32.21,32.25,32.21,32.22,78400.0,32.21,32.25,32.21,32.22,78400.0
2013-05-24 13:30:00,32.21,32.24,32.15,32.15,203000.0,32.21,32.24,32.15,32.15,203000.0
2013-05-24 13:40:00,32.16,32.21,32.14,32.2,101500.0,32.16,32.21,32.14,32.2,101500.0
2013-05-24 13:50:00,32.19,32.22,32.18,32.19,114100.0,32.19,32.22,32.18,32.19,114100.0
2013-05-24 14:00:00,32.19,32.28,32.15,32.27,167300.0,32.19,32.28,32.15,32.27,167300.0
2013-05-24 14:10:00,32.26,32.34,32.24,32.31,151200.0,32.26,32.34,32.24,32.31,151200.0
2013-05-24 14:20:00,32.32,32.36,32.28,32.31,92400.0,32.32,32.36,32.28,32.31,92400.0
2013-05-24 14:30:00,32.31,32.36,32.27,32.34,139300.0,32.31,32.36,32.27,32.34,139300.0
2013-05-24 14:40:00,32.33,32.43,32.33,32.41,133700.0,32.33,32.43,32.33,32.41,133700.0
2013-05-24 14:50:00,32.42,32.48,32.41,32.45,229600.0,32.42,32.48,32.41,32.45,229600.0
2013-05-24 15:00:00,32.44,32.63,32.44,32.59,318500.0,32.44,32.63,32.44,32.59,318500.0
2013-05-24 15:10:00,32.6,32.62,32.54,32.61,277900.0,32.6,32.62,32.54,32.61,277900.0
2013-05-24 15:20:00,32.6,32.66,32.59,32.62,391300.0,32.6,32.66,32.59,32.62,391300.0
2013-05-24 15:30:00,32.62,32.63,32.52,32.53,394800.0,32.62,32.63,32.52,32.53,394800.0
2013-05-24 15:40:00,32.53,32.63,32.52,32.6,288400.0,32.53,32.63,32.52,32.6,288400.0
2013-05-24 15:50:00,32.58,32.7,32.57,32.68,776300.0,32.58,32.7,32.57,32.68,776300.0
2013-05-28 09:30:00,33.11,33.71,32.79,32.83,2541000.0,33.11,33.71,32.79,32.83,2541000.0
2013-05-28 09:40:00,32.86,32.91,32.33,32.48,1846600.0,32.86,32.91,32.33,32.48,1846600.0
2013-05-28 09:50:00,32.44,32.53,31.65,31.78,2935800.0,32.44,32.53,31.65,31.78,2935800.0
2013-05-28 10:00:00,31.79,31.91,31.29,31.67,3164000.0,31.79,31.91,31.29,31.67,3164000.0
2013-05-28 10:10:00,31.66,31.73,31.36,31.49,1827700.0,31.66,31.73,31.36,31.49,1827700.0
2013-05-28 10:20:00,31.55,31.68,31.41,31.52,1197000.0,31.55,31.68,31.41,31.52,1197000.0
2013-05-28 10:30:00,31.52,31.63,31.05,31.07,1768200.0,31.52,31.63,31.05,31.07,1768200.0
2013-05-28 10:40:00,31.07,31.24,30.93,31.2,1648500.0,31.07,31.24,30.93,31.2,1648500.0
2013-05-28 10:50:00,31.18,31.31,31.08,31.29,755300.0,31.18,31.31,31.08,31.29,755300.0
2013-05-28 11:00:00,31.28,31.29,30.87,31.02,1145900.0,31.28,31.29,30.87,31.02,1145900.0
2013-05-28 11:10:00,31.03,31.06,30.85,31.0,870800.0,31.03,31.06,30.85,31.0,870800.0
2013-05-28 11:20:00,30.99,31.01,30.86,30.94,750400.0,30.99,31.01,30.86,30.94,750400.0
2013-05-28 11:30:00,30.94,31.0,30.77,30.99,1025500.0,30.94,31.0,30.77,30.99,1025500.0
2013-05-28 11:40:00,30.97,31.11,30.9,31.02,662900.0,30.97,31.11,30.9,31.02,662900.0
2013-05-28 11:50:00,31.02,31.11,30.93,31.04,494200.0,31.02,31.11,30.93,31.04,494200.0
2013-05-28 12:00:00,31.03,31.03,30.9,30.96,396900.0,31.03,31.03,30.9,30.96,396900.0
2013-05-28 12:10:00,30.96,31.12,30.94,31.0,484400.0,30.96,31.12,30.94,31.0,484400.0
2013-05-28 12:20:00,31.0,31.04,30.93,30.93,348600.0,31.0,31.04,30.93,30.93,348600.0
2013-05-28 12:30:00,30.94,31.04,30.93,31.04,259000.0,30.94,31.04,30.93,31.04,259000.0
2013-05-28 12:40:00,31.03,31.25,31.03,31.22,480900.0,31.03,31.25,31.03,31.22,480900.0
2013-05-28 12:50:00,31.25,31.34,31.11,31.29,461300.0,31.25,31.34,31.11,31.29,461300.0
2013-05-28 13:00:00,31.29,31.4,31.22,31.3,681800.0,31.29,31.4,31.22,31.3,681800.0
2013-05-28 13:10:00,31.3,31.34,31.14,31.21,434000.0,31.3,31.34,31.14,31.21,434000.0
2013-05-28 13:20:00,31.25,31.26,31.2,31.22,227500.0,31.25,31.26,31.2,31.22,227500.0
2013-05-28 13:30:00,31.24,31.31,31.2,31.27,203700.0,31.24,31.31,31.2,31.27,203700.0
2013-05-28 13:40:00,31.26,31.29,31.09,31.12,357000.0,31.26,31.29,31.09,31.12,357000.0
2013-05-28 13:50:00,31.11,31.16,31.04,31.07,282100.0,31.11,31.16,31.04,31.07,282100.0
2013-05-28 14:00:00,31.07,31.09,30.93,31.06,578900.0,31.07,31.09,30.93,31.06,578900.0
2013-05-28 14:10:00,31.06,31.08,30.96,31.0,343000.0,31.06,31.08,30.96,31.0,343000.0
2013-05-28 14:20:00,31.01,31.01,30.72,30.75,916300.0,31.01,31.01,30.72,30.75,916300.0
2013-05-28 14:30:00,30.76,30.76,30.43,30.57,1835400.0,30.76,30.76,30.43,30.57,1835400.0
2013-05-28 14:40:00,30.57,30.67,30.52,30.63,970900.0,30.57,30.67,30.52,30.63,970900.0
2013-05-28 14:50:00,30.59,30.74,30.58,30.7,676900.0,30.59,30.74,30.58,30.7,676900.0
2013-05-28 15:00:00,30.68,30.73,30.63,30.69,482300.0,30.68,30.73,30.63,30.69,482300.0
2013-05-28 15:10:00,30.69,30.71,30.58,30.66,682500.0,30.69,30.71,30.58,30.66,682500.0
2013-05-28 15:20:00,30.66,30.68,30.56,30.61,647500.0,30.66,30.68,30.56,30.61,647500.0
2013-05-28 15:30:00,30.6,30.71,30.59,30.62,583100.0,30.6,30.71,30.59,30.62,583100.0
2013-05-28 15:40:00,30.61,30.64,30.52,30.63,809900.0,30.61,30.64,30.52,30.63,809900.0
2013-05-28 15:50:00,30.63,30.7,30.6,30.6,1538600.0,30.63,30.7,30.6,30.6,1538600.0
2013-05-29 09:30:00,30.66,31.33,30.57,31.07,2718100.0,30.66,31.33,30.57,31.07,2718100.0
2013-05-29 09:40:00,31.07,31.4,30.86,31.33,1702400.0,31.07,31.4,30.86,31.33,1702400.0
2013-05-29 09:50:00,31.35,31.43,31.18,31.38,1543500.0,31.35,31.43,31.18,31.38,1543500.0
2013-05-29 10:00:00,31.37,31.63,31.25,31.35,1813700.0,31.37,31.63,31.25,31.35,1813700.0
2013-05-29 10:10:00,31.3,31.4,31.17,31.33,682500.0,31.3,31.4,31.17,31.33,682500.0
2013-05-29 10:20:00,31.34,31.36,31.14,31.22,644700.0,31.34,31.36,31.14,31.22,644700.0
2013-05-29 10:30:00,31.26,31.34,30.71,30.71,2358300.0,31.26,31.34,30.71,30.71,2358300.0
2013-05-29 10:40:00,30.71,30.84,30.37,30.52,2590000.0,30.71,30.84,30.37,30.52,2590000.0
2013-05-29 10:50:00,30.55,30.64,30.39,30.39,1129800.0,30.55,30.64,30.39,30.39,1129800.0
2013-05-29 11:00:00,30.4,30.45,30.06,30.14,1457400.0,30.4,30.45,30.06,30.14,1457400.0
2013-05-29 11:10:00,30.14,30.37,30.12,30.31,1078700.0,30.14,30.37,30.12,30.31,1078700.0
2013-05-29 11:20:00,30.33,30.63,30.32,30.57,1102500.0,30.33,30.63,30.32,30.57,1102500.0
2013-05-29 11:30:00,30.57,30.7,30.57,30.6,757400.0,30.57,30.7,30.57,30.6,757400.0
2013-05-29 11:40:00,30.63,30.63,30.45,30.45,443800.0,30.63,30.63,30.45,30.45,443800.0
2013-05-29 11:50:00,30.45,30.6,30.38,30.55,385000.0,30.45,30.6,30.38,30.55,385000.0
2013-05-29 12:00:00,30.5,30.53,30.32,30.37,332500.0,30.5,30.53,30.32,30.37,332500.0
2013-05-29 12:10:00,30.34,30.41,30.3,30.32,203000.0,30.34,30.41,30.3,30.32,203000.0
2013-05-29 12:20:00,30.34,30.35,30.18,30.22,397600.0,30.34,30.35,30.18,30.22,397600.0
2013-05-29 12:30:00,30.22,30.33,30.21,30.3,228200.0,30.22,30.33,30.21,30.3,228200.0
2013-05-29 12:40:00,30.32,30.32,30.16,30.2,338800.0,30.32,30.32,30.16,30.2,338800.0
2013-05-29 12:50:00,30.18,30.2,30.13,30.16,282800.0,30.18,30.2,30.13,30.16,282800.0
2013-05-29 13:00:00,30.15,30.31,30.15,30.26,371000.0,30.15,30.31,30.15,30.26,371000.0
2013-05-29 13:10:00,30.26,30.26,30.08,30.16,390600.0,30.26,30.26,30.08,30.16,390600.0
2013-05-29 13:20:00,30.14,30.21,29.99,30.12,739200.0,30.14,30.21,29.99,30.12,739200.0
2013-05-29 13:30:00,30.09,30.25,30.02,30.23,486500.0,30.09,30.25,30.02,30.23,486500.0
2013-05-29 13:40:00,30.23,30.39,30.23,30.35,632100.0,30.23,30.39,30.23,30.35,632100.0
2013-05-29 13:50:00,30.34,30.43,30.25,30.35,423500.0,30.34,30.43,30.25,30.35,423500.0
2013-05-29 14:00:00,30.34,30.63,30.33,30.6,556500.0,30.34,30.63,30.33,30.6,556500.0
2013-05-29 14:10:00,30.6,30.77,30.52,30.67,1051400.0,30.6,30.77,30.52,30.67,1051400.0
2013-05-29 14:20:00,30.7,30.71,30.63,30.66,299600.0,30.7,30.71,30.63,30.66,299600.0
2013-05-29 14:30:00,30.65,30.76,30.63,30.71,271600.0,30.65,30.76,30.63,30.71,271600.0
2013-05-29 14:40:00,30.71,30.86,30.68,30.78,518000.0,30.71,30.86,30.68,30.78,518000.0
2013-05-29 14:50:00,30.78,30.9,30.77,30.79,599900.0,30.78,30.9,30.77,30.79,599900.0
2013-05-29 15:00:00,30.8,30.8,30.58,30.64,872900.0,30.8,30.8,30.58,30.64,872900.0
2013-05-29 15:10:00,30.64,30.7,30.62,30.7,268800.0,30.64,30.7,30.62,30.7,268800.0
2013-05-29 15:20:00,30.68,30.89,30.67,30.84,571900.0,30.68,30.89,30.67,30.84,571900.0
2013-05-29 15:30:00,30.84,30.97,30.76,30.78,577500.0,30.84,30.97,30.76,30.78,577500.0
2013-05-29 15:40:00,30.78,30.81,30.66,30.71,584500.0,30.78,30.81,30.66,30.71,584500.0
2013-05-29 15:50:00,30.71,30.79,30.67,30.77,919800.0,30.71,30.79,30.67,30.77,919800.0
2013-05-30 09:30:00,30.88,30.96,30.73,30.82,1089200.0,30.88,30.96,30.73,30.82,1089200.0
2013-05-30 09:40:00,30.83,30.89,30.53,30.69,989100.0,30.83,30.89,30.53,30.69,989100.0
2013-05-30 09:50:00,30.69,30.78,30.35,30.35,1019200.0,30.69,30.78,30.35,30.35,1019200.0
2013-05-30 10:00:00,30.35,30.45,30.24,30.27,1015700.0,30.35,30.45,30.24,30.27,1015700.0
2013-05-30 10:10:00,30.27,30.42,30.24,30.33,587300.0,30.27,30.42,30.24,30.33,587300.0
2013-05-30 10:20:00,30.35,30.48,30.22,30.46,570500.0,30.35,30.48,30.22,30.46,570500.0
2013-05-30 10:30:00,30.46,30.54,30.38,30.51,405300.0,30.46,30.54,30.38,30.51,405300.0
2013-05-30 10:40:00,30.51,30.59,30.45,30.49,301700.0,30.51,30.59,30.45,30.49,301700.0
2013-05-30 10:50:00,30.48,30.52,30.46,30.49,104300.0,30.48,30.52,30.46,30.49,104300.0
2013-05-30 11:00:00,30.5,30.52,30.46,30.48,251300.0,30.5,30.52,30.46,30.48,251300.0
2013-05-30 11:10:00,30.49,30.7,30.49,30.69,532700.0,30.49,30.7,30.49,30.69,532700.0
2013-05-30 11:20:00,30.69,30.84,30.68,30.83,693700.0,30.69,30.84,30.68,30.83,693700.0
2013-05-30 11:30:00,30.84,31.07,30.8,31.07,1022700.0,30.84,31.07,30.8,31.07,1022700.0
2013-05-30 11:40:00,31.07,31.16,30.96,31.14,588000.0,31.07,31.16,30.96,31.14,588000.0
2013-05-30 11:50:00,31.14,31.29,31.12,31.21,428400.0,31.14,31.29,31.12,31.21,428400.0
2013-05-30 12:00:00,31.21,31.23,31.05,31.14,386400.0,31.21,31.23,31.05,31.14,386400.0
2013-05-30 12:10:00,31.11,31.25,31.08,31.23,368900.0,31.11,31.25,31.08,31.23,368900.0
2013-05-30 12:20:00,31.22,31.23,31.1,31.14,202300.0,31.22,31.23,31.1,31.14,202300.0
2013-05-30 12:30:00,31.11,31.2,31.09,31.11,246400.0,31.11,31.2,31.09,31.11,246400.0
2013-05-30 12:40:00,31.12,31.18,31.1,31.13,179900.0,31.12,31.18,31.1,31.13,179900.0
2013-05-30 12:50:00,31.14,31.23,31.1,31.22,297500.0,31.14,31.23,31.1,31.22,297500.0
2013-05-30 13:00:00,31.22,31.34,31.21,31.26,483700.0,31.22,31.34,31.21,31.26,483700.0
2013-05-30 13:10:00,31.25,31.31,31.21,31.3,152600.0,31.25,31.31,31.21,31.3,152600.0
2013-05-30 13:20:00,31.28,31.31,31.25,31.3,306600.0,31.28,31.31,31.25,31.3,306600.0
2013-05-30 13:30:00,31.3,31.37,31.27,31.35,506800.0,31.3,31.37,31.27,31.35,506800.0
2013-05-30 13:40:00,31.36,31.43,31.29,31.31,594300.0,31.36,31.43,31.29,31.31,594300.0
2013-05-30 13:50:00,31.31,31.4,31.3,31.39,437500.0,31.31,31.4,31.3,31.39,437500.0
2013-05-30 14:00:00,31.39,31.39,31.29,31.38,536200.0,31.39,31.39,31.29,31.38,536200.0
2013-05-30 14:10:00,31.38,31.44,31.35,31.43,436100.0,31.38,31.44,31.35,31.43,436100.0
2013-05-30 14:20:00,31.44,31.55,31.43,31.54,511000.0,31.44,31.55,31.43,31.54,511000.0
2013-05-30 14:30:00,31.55,31.55,31.48,31.51,266000.0,31.55,31.55,31.48,31.51,266000.0
2013-05-30 14:40:00,31.53,31.62,31.5,31.6,539700.0,31.53,31.62,31.5,31.6,539700.0
2013-05-30 14:50:00,31.6,31.71,31.59,31.67,695100.0,31.6,31.71,31.59,31.67,695100.0
2013-05-30 15:00:00,31.67,31.79,31.61,31.77,700000.0,31.67,31.79,31.61,31.77,700000.0
2013-05-30 15:10:00,31.77,31.83,31.74,31.81,515200.0,31.77,31.83,31.74,31.81,515200.0
2013-05-30 15:20:00,31.82,31.83,31.61,31.63,1047900.0,31.82,31.83,31.61,31.63,1047900.0
2013-05-30 15:30:00,31.64,31.7,31.59,31.67,751800.0,31.64,31.7,31.59,31.67,751800.0
2013-05-30 15:40:00,31.67,31.86,31.65,31.81,1306900.0,31.67,31.86,31.65,31.81,1306900.0
2013-05-30 15:50:00,31.81,31.85,31.7,31.81,1715000.0,31.81,31.85,31.7,31.81,1715000.0
2013-05-31 09:30:00,32.18,32.74,32.12,32.73,3159100.0,32.18,32.74,32.12,32.73,3159100.0
2013-05-31 09:40:00,32.73,32.8,32.52,32.69,2237900.0,32.73,32.8,32.52,32.69,2237900.0
2013-05-31 09:50:00,32.69,32.74,32.59,32.67,1439900.0,32.69,32.74,32.59,32.67,1439900.0
2013-05-31 10:00:00,32.68,32.71,32.41,32.43,907200.0,32.68,32.71,32.41,32.43,907200.0
2013-05-31 10:10:00,32.41,32.52,32.27,32.44,1040900.0,32.41,32.52,32.27,32.44,1040900.0
2013-05-31 10:20:00,32.46,32.5,32.34,32.48,438900.0,32.46,32.5,32.34,32.48,438900.0
2013-05-31 10:30:00,32.49,32.55,32.41,32.43,403900.0,32.49,32.55,32.41,32.43,403900.0
2013-05-31 10:40:00,32.43,32.43,32.3,32.34,418600.0,32.43,32.43,32.3,32.34,418600.0
2013-05-31 10:50:00,32.32,32.38,32.31,32.32,256200.0,32.32,32.38,32.31,32.32,256200.0
2013-05-31 11:00:00,32.32,32.41,32.25,32.37,529900.0,32.32,32.41,32.25,32.37,529900.0
2013-05-31 11:10:00,32.38,32.52,32.36,32.44,543900.0,32.38,32.52,32.36,32.44,543900.0
2013-05-31 11:20:00,32.44,32.48,32.36,32.39,590100.0,32.44,32.48,32.36,32.39,590100.0
2013-05-31 11:30:00,32.38,32.48,32.37,32.47,373800.0,32.38,32.48,32.37,32.47,373800.0
2013-05-31 11:40:00,32.46,32.5,32.45,32.48,248500.0,32.46,32.5,32.45,32.48,248500.0
2013-05-31 11:50:00,32.48,32.58,32.47,32.51,359100.0,32.48,32.58,32.47,32.51,359100.0
2013-05-31 12:00:00,32.52,32.53,32.44,32.49,331800.0,32.52,32.53,32.44,32.49,331800.0
2013-05-31 12:10:00,32.5,32.51,32.44,32.5,274400.0,32.5,32.51,32.44,32.5,274400.0
2013-05-31 12:20:00,32.49,32.52,32.41,32.41,224000.0,32.49,32.52,32.41,32.41,224000.0
2013-05-31 12:30:00,32.41,32.45,32.36,32.37,266700.0,32.41,32.45,32.36,32.37,266700.0
2013-05-31 12:40:00,32.37,32.42,32.31,32.4,263200.0,32.37,32.42,32.31,32.4,263200.0
2013-05-31 12:50:00,32.4,32.41,32.34,32.34,125300.0,32.4,32.41,32.34,32.34,125300.0
2013-05-31 13:00:00,32.35,32.46,32.35,32.38,314300.0,32.35,32.46,32.35,32.38,314300.0
2013-05-31 13:10:00,32.36,32.38,32.16,32.23,578200.0,32.36,32.38,32.16,32.23,578200.0
2013-05-31 13:20:00,32.23,32.24,32.18,32.19,218400.0,32.23,32.24,32.18,32.19,218400.0
2013-05-31 13:30:00,32.19,32.2,32.01,32.14,849100.0,32.19,32.2,32.01,32.14,849100.0
2013-05-31 13:40:00,32.14,32.2,32.13,32.16,243600.0,32.14,32.2,32.13,32.16,243600.0
2013-05-31 13:50:00,32.16,32.24,32.16,32.18,212100.0,32.16,32.24,32.16,32.18,212100.0
2013-05-31 14:00:00,32.17,32.21,32.13,32.16,179900.0,32.17,32.21,32.13,32.16,179900.0
2013-05-31 14:10:00,32.17,32.18,32.13,32.15,348600.0,32.17,32.18,32.13,32.15,348600.0
2013-05-31 14:20:00,32.14,32.19,32.14,32.16,149800.0,32.14,32.19,32.14,32.16,149800.0
2013-05-31 14:30:00,32.18,32.19,32.08,32.1,291900.0,32.18,32.19,32.08,32.1,291900.0
2013-05-31 14:40:00,32.09,32.18,32.06,32.16,404600.0,32.09,32.18,32.06,32.16,404600.0
2013-05-31 14:50:00,32.15,32.16,32.11,32.12,345800.0,32.15,32.16,32.11,32.12,345800.0
2013-05-31 15:00:00,32.12,32.26,32.11,32.24,356300.0,32.12,32.26,32.11,32.24,356300.0
2013-05-31 15:10:00,32.27,32.38,32.25,32.36,647500.0,32.27,32.38,32.25,32.36,647500.0
2013-05-31 15:20:00,32.36,32.44,32.34,32.41,518000.0,32.36,32.44,32.34,32.41,518000.0
2013-05-31 15:30:00,32.41,32.42,32.29,32.4,616000.0,32.41,32.42,32.29,32.4,616000.0
2013-05-31 15:40:00,32.4,32.45,32.34,32.34,519400.0,32.4,32.45,32.34,32.34,519400.0
2013-05-31 15:50:00,32.35,32.39,32.28,32.33,1512000.0,32.35,32.39,32.28,32.33,1512000.0
2013-06-03 09:30:00,32.44,32.5,32.13,32.19,1233400.0,32.44,32.5,32.13,32.19,1233400.0
2013-06-03 09:40:00,32.21,32.24,31.92,32.07,1678600.0,32.21,32.24,31.92,32.07,1678600.0
2013-06-03 09:50:00,32.05,32.24,32.01,32.11,739200.0,32.05,32.24,32.01,32.11,739200.0
2013-06-03 10:00:00,32.07,32.12,31.64,31.79,1374800.0,32.07,32.12,31.64,31.79,1374800.0
2013-06-03 10:10:00,31.76,32.06,31.71,31.98,710500.0,31.76,32.06,31.71,31.98,710500.0
2013-06-03 10:20:00,31.99,32.05,31.86,31.89,509600.0,31.99,32.05,31.86,31.89,509600.0
2013-06-03 10:30:00,31.92,31.93,31.77,31.81,569100.0,31.92,31.93,31.77,31.81,569100.0
2013-06-03 10:40:00,31.8,31.83,31.69,31.79,581000.0,31.8,31.83,31.69,31.79,581000.0
2013-06-03 10:50:00,31.79,31.91,31.72,31.77,527100.0,31.79,31.91,31.72,31.77,527100.0
2013-06-03 11:00:00,31.77,31.81,31.64,31.64,311500.0,31.77,31.81,31.64,31.64,311500.0
2013-06-03 11:10:00,31.64,31.7,31.57,31.65,858200.0,31.64,31.7,31.57,31.65,858200.0
2013-06-03 11:20:00,31.68,31.69,31.48,31.51,812700.0,31.68,31.69,31.48,31.51,812700.0
2013-06-03 11:30:00,31.51,31.51,31.23,31.29,853300.0,31.51,31.51,31.23,31.29,853300.0
2013-06-03 11:40:00,31.28,31.35,31.18,31.32,434000.0,31.28,31.35,31.18,31.32,434000.0
2013-06-03 11:50:00,31.31,31.43,31.27,31.33,527100.0,31.31,31.43,31.27,31.33,527100.0
2013-06-03 12:00:00,31.31,31.35,31.18,31.23,367500.0,31.31,31.35,31.18,31.23,367500.0
2013-06-03 12:10:00,31.25,31.35,31.22,31.33,343700.0,31.25,31.35,31.22,31.33,343700.0
2013-06-03 12:20:00,31.32,31.34,31.23,31.24,275800.0,31.32,31.34,31.23,31.24,275800.0
2013-06-03 12:30:00,31.24,31.27,31.15,31.2,312200.0,31.24,31.27,31.15,31.2,312200.0
2013-06-03 12:40:00,31.18,31.34,31.18,31.3,217000.0,31.18,31.34,31.18,31.3,217000.0
2013-06-03 12:50:00,31.33,31.37,31.28,31.32,261800.0,31.33,31.37,31.28,31.32,261800.0
2013-06-03 13:00:00,31.32,31.32,31.22,31.26,168000.0,31.32,31.32,31.22,31.26,168000.0
2013-06-03 13:10:00,31.25,31.27,31.18,31.21,201600.0,31.25,31.27,31.18,31.21,201600.0
2013-06-03 13:20:00,31.21,31.27,31.15,31.26,466900.0,31.21,31.27,31.15,31.26,466900.0
2013-06-03 13:30:00,31.26,31.28,31.2,31.22,184800.0,31.26,31.28,31.2,31.22,184800.0
2013-06-03 13:40:00,31.22,31.23,31.17,31.23,182000.0,31.22,31.23,31.17,31.23,182000.0
2013-06-03 13:50:00,31.22,31.3,31.19,31.2,265300.0,31.22,31.3,31.19,31.2,265300.0
2013-06-03 14:00:00,31.21,31.29,31.18,31.27,303100.0,31.21,31.29,31.18,31.27,303100.0
2013-06-03 14:10:00,31.28,31.29,31.17,31.17,282100.0,31.28,31.29,31.17,31.17,282100.0
2013-06-03 14:20:00,31.17,31.24,31.16,31.19,247800.0,31.17,31.24,31.16,31.19,247800.0
2013-06-03 14:30:00,31.19,31.24,31.08,31.18,534100.0,31.19,31.24,31.08,31.18,534100.0
2013-06-03 14:40:00,31.18,31.43,31.17,31.33,448000.0,31.18,31.43,31.17,31.33,448000.0
2013-06-03 14:50:00,31.32,31.57,31.29,31.49,490700.0,31.32,31.57,31.29,31.49,490700.0
2013-06-03 15:00:00,31.5,31.55,31.36,31.37,318500.0,31.5,31.55,31.36,31.37,318500.0
2013-06-03 15:10:00,31.37,31.45,31.33,31.34,287700.0,31.37,31.45,31.33,31.34,287700.0
2013-06-03 15:20:00,31.34,31.52,31.34,31.52,357700.0,31.34,31.52,31.34,31.52,357700.0
2013-06-03 15:30:00,31.5,31.55,31.45,31.47,441000.0,31.5,31.55,31.45,31.47,441000.0
2013-06-03 15:40:00,31.49,31.7,31.47,31.62,731500.0,31.49,31.7,31.47,31.62,731500.0
2013-06-03 15:50:00,31.63,31.71,31.62,31.7,848400.0,31.63,31.71,31.62,31.7,848400.0
2013-06-04 09:30:00,31.45,31.67,31.22,31.52,1155700.0,31.45,31.67,31.22,31.52,1155700.0
2013-06-04 09:40:00,31.54,32.11,31.54,32.05,1354500.0,31.54,32.11,31.54,32.05,1354500.0
2013-06-04 09:50:00,32.03,32.31,31.87,32.27,1073800.0,32.03,32.31,31.87,32.27,1073800.0
2013-06-04 10:00:00,32.25,32.41,32.14,32.18,1087800.0,32.25,32.41,32.14,32.18,1087800.0
2013-06-04 10:10:00,32.17,32.31,32.07,32.2,827400.0,32.17,32.31,32.07,32.2,827400.0
2013-06-04 10:20:00,32.25,32.3,32.11,32.28,858900.0,32.25,32.3,32.11,32.28,858900.0
2013-06-04 10:30:00,32.27,32.42,32.22,32.24,683200.0,32.27,32.42,32.22,32.24,683200.0
2013-06-04 10:40:00,32.24,32.24,32.14,32.17,402500.0,32.24,32.24,32.14,32.17,402500.0
2013-06-04 10:50:00,32.16,32.23,32.1,32.18,448700.0,32.16,32.23,32.1,32.18,448700.0
2013-06-04 11:00:00,32.17,32.2,31.97,32.12,643300.0,32.17,32.2,31.97,32.12,643300.0
2013-06-04 11:10:00,32.13,32.21,32.07,32.17,228900.0,32.13,32.21,32.07,32.17,228900.0
2013-06-04 11:20:00,32.21,32.4,32.2,32.36,366100.0,32.21,32.4,32.2,32.36,366100.0
2013-06-04 11:30:00,32.36,32.48,32.33,32.4,602700.0,32.36,32.48,32.33,32.4,602700.0
2013-06-04 11:40:00,32.41,32.51,32.37,32.38,998900.0,32.41,32.51,32.37,32.38,998900.0
2013-06-04 11:50:00,32.38,32.41,32.3,32.38,618100.0,32.38,32.41,32.3,32.38,618100.0
2013-06-04 12:00:00,32.38,32.41,32.22,32.33,569800.0,32.38,32.41,32.22,32.33,569800.0
2013-06-04 12:10:00,32.31,32.38,32.29,32.32,233800.0,32.31,32.38,32.29,32.32,233800.0
2013-06-04 12:20:00,32.29,32.32,32.23,32.23,155400.0,32.29,32.32,32.23,32.23,155400.0
2013-06-04 12:30:00,32.23,32.27,32.22,32.26,182000.0,32.23,32.27,32.22,32.26,182000.0
2013-06-04 12:40:00,32.25,32.29,32.17,32.2,660100.0,32.25,32.29,32.17,32.2,660100.0
2013-06-04 12:50:00,32.19,32.26,32.13,32.17,450800.0,32.19,32.26,32.13,32.17,450800.0
2013-06-04 13:00:00,32.16,32.21,32.08,32.21,353500.0,32.16,32.21,32.08,32.21,353500.0
2013-06-04 13:10:00,32.17,32.2,32.08,32.11,644000.0,32.17,32.2,32.08,32.11,644000.0
2013-06-04 13:20:00,32.11,32.14,31.91,31.97,563500.0,32.11,32.14,31.91,31.97,563500.0
2013-06-04 13:30:00,31.97,32.03,31.95,31.97,389900.0,31.97,32.03,31.95,31.97,389900.0
2013-06-04 13:40:00,31.97,32.1,31.96,31.99,508900.0,31.97,32.1,31.96,31.99,508900.0
2013-06-04 13:50:00,31.98,32.07,31.97,31.98,610400.0,31.98,32.07,31.97,31.98,610400.0
2013-06-04 14:00:00,31.98,31.98,31.76,31.8,666400.0,31.98,31.98,31.76,31.8,666400.0
2013-06-04 14:10:00,31.79,31.9,31.77,31.83,459900.0,31.79,31.9,31.77,31.83,459900.0
2013-06-04 14:20:00,31.84,31.9,31.73,31.84,468300.0,31.84,31.9,31.73,31.84,468300.0
2013-06-04 14:30:00,31.86,31.93,31.75,31.79,296100.0,31.86,31.93,31.75,31.79,296100.0
2013-06-04 14:40:00,31.82,31.89,31.78,31.78,231700.0,31.82,31.89,31.78,31.78,231700.0
2013-06-04 14:50:00,31.79,31.86,31.74,31.83,289100.0,31.79,31.86,31.74,31.83,289100.0
2013-06-04 15:00:00,31.84,31.98,31.8,31.89,359100.0,31.84,31.98,31.8,31.89,359100.0
2013-06-04 15:10:00,31.88,31.91,31.77,31.85,330400.0,31.88,31.91,31.77,31.85,330400.0
2013-06-04 15:20:00,31.83,31.93,31.82,31.88,284900.0,31.83,31.93,31.82,31.88,284900.0
2013-06-04 15:30:00,31.89,32.2,31.89,32.19,634200.0,31.89,32.2,31.89,32.19,634200.0
2013-06-04 15:40:00,32.17,32.31,32.17,32.22,612500.0,32.17,32.31,32.17,32.22,612500.0
2013-06-04 15:50:00,32.21,32.24,32.14,32.19,726600.0,32.21,32.24,32.14,32.19,726600.0
2013-06-05 09:30:00,31.89,32.38,31.8,32.27,1743000.0,31.89,32.38,31.8,32.27,1743000.0
2013-06-05 09:40:00,32.27,32.57,32.13,32.47,1274700.0,32.27,32.57,32.13,32.47,1274700.0
2013-06-05 09:50:00,32.48,32.54,32.2,32.25,1173200.0,32.48,32.54,32.2,32.25,1173200.0
2013-06-05 10:00:00,32.24,32.44,32.24,32.25,557900.0,32.24,32.44,32.24,32.25,557900.0
2013-06-05 10:10:00,32.26,32.28,32.13,32.23,1102500.0,32.26,32.28,32.13,32.23,1102500.0
2013-06-05 10:20:00,32.21,32.3,32.15,32.26,402500.0,32.21,32.3,32.15,32.26,402500.0
2013-06-05 10:30:00,32.27,32.27,32.14,32.25,397600.0,32.27,32.27,32.14,32.25,397600.0
2013-06-05 10:40:00,32.22,32.25,32.14,32.15,282800.0,32.22,32.25,32.14,32.15,282800.0
2013-06-05 10:50:00,32.16,32.17,32.01,32.02,572600.0,32.16,32.17,32.01,32.02,572600.0
2013-06-05 11:00:00,32.03,32.03,31.83,31.84,499100.0,32.03,32.03,31.83,31.84,499100.0
2013-06-05 11:10:00,31.83,31.95,31.79,31.89,318500.0,31.83,31.95,31.79,31.89,318500.0
2013-06-05 11:20:00,31.89,31.89,31.73,31.81,317800.0,31.89,31.89,31.73,31.81,317800.0
2013-06-05 11:30:00,31.82,31.92,31.75,31.89,319200.0,31.82,31.92,31.75,31.89,319200.0
2013-06-05 11:40:00,31.89,31.93,31.8,31.8,494900.0,31.89,31.93,31.8,31.8,494900.0
2013-06-05 11:50:00,31.81,31.86,31.69,31.74,305200.0,31.81,31.86,31.69,31.74,305200.0
2013-06-05 12:00:00,31.76,31.76,31.57,31.59,341600.0,31.76,31.76,31.57,31.59,341600.0
2013-06-05 12:10:00,31.59,31.67,31.44,31.46,468300.0,31.59,31.67,31.44,31.46,468300.0
2013-06-05 12:20:00,31.44,31.52,31.36,31.52,434700.0,31.44,31.52,31.36,31.52,434700.0
2013-06-05 12:30:00,31.47,31.5,31.36,31.38,239400.0,31.47,31.5,31.36,31.38,239400.0
2013-06-05 12:40:00,31.38,31.44,31.34,31.38,285600.0,31.38,31.44,31.34,31.38,285600.0
2013-06-05 12:50:00,31.37,31.38,31.31,31.32,305200.0,31.37,31.38,31.31,31.32,305200.0
2013-06-05 13:00:00,31.34,31.53,31.3,31.49,350700.0,31.34,31.53,31.3,31.49,350700.0
2013-06-05 13:10:00,31.5,31.56,31.46,31.53,380100.0,31.5,31.56,31.46,31.53,380100.0
2013-06-05 13:20:00,31.52,31.59,31.51,31.55,206500.0,31.52,31.59,31.51,31.55,206500.0
2013-06-05 13:30:00,31.55,31.55,31.47,31.49,267400.0,31.55,31.55,31.47,31.49,267400.0
2013-06-05 13:40:00,31.49,31.69,31.49,31.59,380100.0,31.49,31.69,31.49,31.59,380100.0
2013-06-05 13:50:00,31.6,31.66,31.51,31.53,259700.0,31.6,31.66,31.51,31.53,259700.0
2013-06-05 14:00:00,31.53,31.62,31.5,31.6,186900.0,31.53,31.62,31.5,31.6,186900.0
2013-06-05 14:10:00,31.61,31.61,31.47,31.49,278600.0,31.61,31.61,31.47,31.49,278600.0
2013-06-05 14:20:00,31.5,31.51,31.23,31.23,511000.0,31.5,31.51,31.23,31.23,511000.0
2013-06-05 14:30:00,31.24,31.42,31.2,31.41,620200.0,31.24,31.42,31.2,31.41,620200.0
2013-06-05 14:40:00,31.4,31.43,31.35,31.42,263200.0,31.4,31.43,31.35,31.42,263200.0
2013-06-05 14:50:00,31.43,31.57,31.41,31.45,389200.0,31.43,31.57,31.41,31.45,389200.0
2013-06-05 15:00:00,31.43,31.5,31.39,31.42,284200.0,31.43,31.5,31.39,31.42,284200.0
2013-06-05 15:10:00,31.39,31.71,31.38,31.63,772100.0,31.39,31.71,31.38,31.63,772100.0
2013-06-05 15:20:00,31.63,31.74,31.57,31.72,574700.0,31.63,31.74,31.57,31.72,574700.0
2013-06-05 15:30:00,31.74,31.77,31.64,31.71,837200.0,31.74,31.77,31.64,31.71,837200.0
2013-06-05 15:40:00,31.72,31.8,31.62,31.76,1018500.0,31.72,31.8,31.62,31.76,1018500.0
2013-06-05 15:50:00,31.77,31.94,31.7,31.92,2918300.0,31.77,31.94,31.7,31.92,2918300.0
2013-06-06 09:30:00,31.75,32.2,31.64,32.1,1178100.0,31.75,32.2,31.64,32.1,1178100.0
2013-06-06 09:40:00,32.02,32.07,31.53,31.53,990500.0,32.02,32.07,31.53,31.53,990500.0
2013-06-06 09:50:00,31.53,31.62,31.15,31.37,1203300.0,31.53,31.62,31.15,31.37,1203300.0
2013-06-06 10:00:00,31.37,31.41,31.18,31.25,1567300.0,31.37,31.41,31.18,31.25,1567300.0
2013-06-06 10:10:00,31.25,31.3,31.1,31.15,711200.0,31.25,31.3,31.1,31.15,711200.0
2013-06-06 10:20:00,31.13,31.28,31.0,31.24,863100.0,31.13,31.28,31.0,31.24,863100.0
2013-06-06 10:30:00,31.22,31.25,31.07,31.1,422800.0,31.22,31.25,31.07,31.1,422800.0
2013-06-06 10:40:00,31.09,31.28,31.04,31.28,462700.0,31.09,31.28,31.04,31.28,462700.0
2013-06-06 10:50:00,31.28,31.34,31.04,31.23,387100.0,31.28,31.34,31.04,31.23,387100.0
2013-06-06 11:00:00,31.23,31.3,31.1,31.11,314300.0,31.23,31.3,31.1,31.11,314300.0
2013-06-06 11:10:00,31.12,31.23,31.03,31.04,401100.0,31.12,31.23,31.03,31.04,401100.0
2013-06-06 11:20:00,31.03,31.13,30.97,31.01,802900.0,31.03,31.13,30.97,31.01,802900.0
2013-06-06 11:30:00,31.03,31.07,30.91,31.07,625100.0,31.03,31.07,30.91,31.07,625100.0
2013-06-06 11:40:00,31.04,31.09,30.97,31.06,297500.0,31.04,31.09,30.97,31.06,297500.0
2013-06-06 11:50:00,31.06,31.16,30.82,30.83,781900.0,31.06,31.16,30.82,30.83,781900.0
2013-06-06 12:00:00,30.84,30.88,30.76,30.77,611800.0,30.84,30.88,30.76,30.77,611800.0
2013-06-06 12:10:00,30.79,30.84,30.67,30.75,889700.0,30.79,30.84,30.67,30.75,889700.0
2013-06-06 12:20:00,30.73,30.75,30.59,30.68,481600.0,30.73,30.75,30.59,30.68,481600.0
2013-06-06 12:30:00,30.69,30.82,30.67,30.81,420700.0,30.69,30.82,30.67,30.81,420700.0
2013-06-06 12:40:00,30.81,30.9,30.76,30.81,425600.0,30.81,30.9,30.76,30.81,425600.0
2013-06-06 12:50:00,30.83,30.84,30.72,30.8,142100.0,30.83,30.84,30.72,30.8,142100.0
2013-06-06 13:00:00,30.81,30.83,30.74,30.8,205800.0,30.81,30.83,30.74,30.8,205800.0
2013-06-06 13:10:00,30.81,30.93,30.78,30.8,592900.0,30.81,30.93,30.78,30.8,592900.0
2013-06-06 13:20:00,30.8,30.83,30.7,30.7,427700.0,30.8,30.83,30.7,30.7,427700.0
2013-06-06 13:30:00,30.7,30.84,30.7,30.78,926800.0,30.7,30.84,30.7,30.78,926800.0
2013-06-06 13:40:00,30.77,30.79,30.68,30.73,923300.0,30.77,30.79,30.68,30.73,923300.0
2013-06-06 13:50:00,30.75,30.77,30.69,30.7,754600.0,30.75,30.77,30.69,30.7,754600.0
2013-06-06 14:00:00,30.71,30.71,30.57,30.63,723100.0,30.71,30.71,30.57,30.63,723100.0
2013-06-06 14:10:00,30.62,30.7,30.61,30.66,368200.0,30.62,30.7,30.61,30.66,368200.0
2013-06-06 14:20:00,30.64,30.94,30.64,30.93,708400.0,30.64,30.94,30.64,30.93,708400.0
2013-06-06 14:30:00,30.92,31.0,30.81,30.85,552300.0,30.92,31.0,30.81,30.85,552300.0
2013-06-06 14:40:00,30.85,30.91,30.84,30.9,285600.0,30.85,30.91,30.84,30.9,285600.0
2013-06-06 14:50:00,30.89,30.93,30.84,30.84,441000.0,30.89,30.93,30.84,30.84,441000.0
2013-06-06 15:00:00,30.86,30.97,30.84,30.91,416500.0,30.86,30.97,30.84,30.91,416500.0
2013-06-06 15:10:00,30.91,30.99,30.88,30.94,396200.0,30.91,30.99,30.88,30.94,396200.0
2013-06-06 15:20:00,30.95,31.07,30.94,31.02,606200.0,30.95,31.07,30.94,31.02,606200.0
2013-06-06 15:30:00,31.02,31.12,31.01,31.05,444500.0,31.02,31.12,31.01,31.05,444500.0
2013-06-06 15:40:00,31.04,31.07,30.94,31.0,614600.0,31.04,31.07,30.94,31.0,614600.0
2013-06-06 15:50:00,31.0,31.13,30.98,31.11,1366400.0,31.0,31.13,30.98,31.11,1366400.0
2013-06-07 09:30:00,31.23,31.47,30.93,31.1,1077300.0,31.23,31.47,30.93,31.1,1077300.0
2013-06-07 09:40:00,31.09,31.17,30.81,31.08,899500.0,31.09,31.17,30.81,31.08,899500.0
2013-06-07 09:50:00,31.06,31.31,30.99,31.27,569100.0,31.06,31.31,30.99,31.27,569100.0
2013-06-07 10:00:00,31.28,31.34,31.1,31.3,343700.0,31.28,31.34,31.1,31.3,343700.0
2013-06-07 10:10:00,31.28,31.4,31.23,31.3,339500.0,31.28,31.4,31.23,31.3,339500.0
2013-06-07 10:20:00,31.3,31.37,31.24,31.31,238000.0,31.3,31.37,31.24,31.31,238000.0
2013-06-07 10:30:00,31.31,31.49,31.29,31.43,814100.0,31.31,31.49,31.29,31.43,814100.0
2013-06-07 10:40:00,31.43,31.55,31.4,31.46,403900.0,31.43,31.55,31.4,31.46,403900.0
2013-06-07 10:50:00,31.46,31.47,31.18,31.21,345800.0,31.46,31.47,31.18,31.21,345800.0
2013-06-07 11:00:00,31.2,31.24,31.1,31.11,420000.0,31.2,31.24,31.1,31.11,420000.0
2013-06-07 11:10:00,31.12,31.26,31.09,31.22,412300.0,31.12,31.26,31.09,31.22,412300.0
2013-06-07 11:20:00,31.24,31.46,31.22,31.39,541800.0,31.24,31.46,31.22,31.39,541800.0
2013-06-07 11:30:00,31.38,31.44,31.3,31.31,186200.0,31.38,31.44,31.3,31.31,186200.0
2013-06-07 11:40:00,31.32,31.34,31.18,31.31,308000.0,31.32,31.34,31.18,31.31,308000.0
2013-06-07 11:50:00,31.29,31.31,31.26,31.3,211400.0,31.29,31.31,31.26,31.3,211400.0
2013-06-07 12:00:00,31.3,31.31,31.18,31.22,259000.0,31.3,31.31,31.18,31.22,259000.0
2013-06-07 12:10:00,31.22,31.33,31.22,31.33,122500.0,31.22,31.33,31.22,31.33,122500.0
2013-06-07 12:20:00,31.34,31.38,31.23,31.27,294700.0,31.34,31.38,31.23,31.27,294700.0
2013-06-07 12:30:00,31.26,31.32,31.24,31.31,100100.0,31.26,31.32,31.24,31.31,100100.0
2013-06-07 12:40:00,31.31,31.32,31.14,31.25,263900.0,31.31,31.32,31.14,31.25,263900.0
2013-06-07 12:50:00,31.25,31.42,31.25,31.38,417900.0,31.25,31.42,31.25,31.38,417900.0
2013-06-07 13:00:00,31.38,31.45,31.38,31.42,170100.0,31.38,31.45,31.38,31.42,170100.0
2013-06-07 13:10:00,31.42,31.46,31.39,31.41,177100.0,31.42,31.46,31.39,31.41,177100.0
2013-06-07 13:20:00,31.41,31.42,31.29,31.31,168000.0,31.41,31.42,31.29,31.31,168000.0
2013-06-07 13:30:00,31.31,31.37,31.22,31.27,298900.0,31.31,31.37,31.22,31.27,298900.0
2013-06-07 13:40:00,31.28,31.31,31.16,31.18,246400.0,31.28,31.31,31.16,31.18,246400.0
2013-06-07 13:50:00,31.19,31.25,31.17,31.17,84000.0,31.19,31.25,31.17,31.17,84000.0
2013-06-07 14:00:00,31.17,31.21,31.13,31.18,219100.0,31.17,31.21,31.13,31.18,219100.0
2013-06-07 14:10:00,31.16,31.22,31.14,31.14,228200.0,31.16,31.22,31.14,31.14,228200.0
2013-06-07 14:20:00,31.16,31.19,31.07,31.13,252700.0,31.16,31.19,31.07,31.13,252700.0
2013-06-07 14:30:00,31.13,31.25,31.1,31.23,255500.0,31.13,31.25,31.1,31.23,255500.0
2013-06-07 14:40:00,31.23,31.37,31.22,31.35,368900.0,31.23,31.37,31.22,31.35,368900.0
2013-06-07 14:50:00,31.34,31.43,31.28,31.42,378000.0,31.34,31.43,31.28,31.42,378000.0
2013-06-07 15:00:00,31.42,31.47,31.4,31.45,351400.0,31.42,31.47,31.4,31.45,351400.0
2013-06-07 15:10:00,31.45,31.51,31.39,31.49,383600.0,31.45,31.51,31.39,31.49,383600.0
2013-06-07 15:20:00,31.48,31.48,31.4,31.43,205800.0,31.48,31.48,31.4,31.43,205800.0
2013-06-07 15:30:00,31.43,31.49,31.41,31.42,470400.0,31.43,31.49,31.41,31.42,470400.0
2013-06-07 15:40:00,31.41,31.45,31.41,31.43,359800.0,31.41,31.45,31.41,31.43,359800.0
2013-06-07 15:50:00,31.43,31.48,31.43,31.44,1084300.0,31.43,31.48,31.43,31.44,1084300.0
2013-06-10 09:30:00,31.86,31.9,31.36,31.36,1210300.0,31.86,31.9,31.36,31.36,1210300.0
2013-06-10 09:40:00,31.4,31.4,31.04,31.14,1789200.0,31.4,31.4,31.04,31.14,1789200.0
2013-06-10 09:50:00,31.15,31.17,30.87,31.09,1458800.0,31.15,31.17,30.87,31.09,1458800.0
2013-06-10 10:00:00,31.06,31.28,31.0,31.21,643300.0,31.06,31.28,31.0,31.21,643300.0
2013-06-10 10:10:00,31.22,31.33,31.12,31.2,457100.0,31.22,31.33,31.12,31.2,457100.0
2013-06-10 10:20:00,31.2,31.25,31.14,31.25,312200.0,31.2,31.25,31.14,31.25,312200.0
2013-06-10 10:30:00,31.26,31.26,31.07,31.16,554400.0,31.26,31.26,31.07,31.16,554400.0
2013-06-10 10:40:00,31.16,31.25,31.14,31.21,263200.0,31.16,31.25,31.14,31.21,263200.0
2013-06-10 10:50:00,31.19,31.24,31.09,31.18,158200.0,31.19,31.24,31.09,31.18,158200.0
2013-06-10 11:00:00,31.17,31.41,31.17,31.39,337400.0,31.17,31.41,31.17,31.39,337400.0
2013-06-10 11:10:00,31.39,31.49,31.35,31.41,552300.0,31.39,31.49,31.35,31.41,552300.0
2013-06-10 11:20:00,31.41,31.47,31.3,31.33,222600.0,31.41,31.47,31.3,31.33,222600.0
2013-06-10 11:30:00,31.33,31.43,31.32,31.39,129500.0,31.33,31.43,31.32,31.39,129500.0
2013-06-10 11:40:00,31.39,31.54,31.39,31.46,233100.0,31.39,31.54,31.39,31.46,233100.0
2013-06-10 11:50:00,31.46,31.5,31.33,31.35,210000.0,31.46,31.5,31.33,31.35,210000.0
2013-06-10 12:00:00,31.36,31.46,31.36,31.41,74900.0,31.36,31.46,31.36,31.41,74900.0
2013-06-10 12:10:00,31.41,31.53,31.41,31.48,77700.0,31.41,31.53,31.41,31.48,77700.0
2013-06-10 12:20:00,31.47,31.52,31.46,31.48,116900.0,31.47,31.52,31.46,31.48,116900.0
2013-06-10 12:30:00,31.48,31.49,31.38,31.38,148400.0,31.48,31.49,31.38,31.38,148400.0
2013-06-10 12:40:00,31.38,31.47,31.32,31.44,225400.0,31.38,31.47,31.32,31.44,225400.0
2013-06-10 12:50:00,31.44,31.46,31.39,31.42,115500.0,31.44,31.46,31.39,31.42,115500.0
2013-06-10 13:00:00,31.42,31.51,31.4,31.48,148400.0,31.42,31.51,31.4,31.48,148400.0
2013-06-10 13:10:00,31.48,31.5,31.4,31.46,104300.0,31.48,31.5,31.4,31.46,104300.0
2013-06-10 13:20:00,31.43,31.47,31.42,31.44,59500.0,31.43,31.47,31.42,31.44,59500.0
2013-06-10 13:30:00,31.43,31.45,31.34,31.42,137200.0,31.43,31.45,31.34,31.42,137200.0
2013-06-10 13:40:00,31.43,31.47,31.39,31.41,85400.0,31.43,31.47,31.39,31.41,85400.0
2013-06-10 13:50:00,31.4,31.46,31.39,31.45,62300.0,31.4,31.46,31.39,31.45,62300.0
2013-06-10 14:00:00,31.43,31.45,31.4,31.4,60200.0,31.43,31.45,31.4,31.4,60200.0
2013-06-10 14:10:00,31.4,31.42,31.32,31.38,148400.0,31.4,31.42,31.32,31.38,148400.0
2013-06-10 14:20:00,31.37,31.43,31.36,31.41,64400.0,31.37,31.43,31.36,31.41,64400.0
2013-06-10 14:30:00,31.42,31.47,31.42,31.47,129500.0,31.42,31.47,31.42,31.47,129500.0
2013-06-10 14:40:00,31.45,31.64,31.43,31.62,247100.0,31.45,31.64,31.43,31.62,247100.0
2013-06-10 14:50:00,31.6,31.68,31.58,31.68,300300.0,31.6,31.68,31.58,31.68,300300.0
2013-06-10 15:00:00,31.67,31.67,31.55,31.6,223300.0,31.67,31.67,31.55,31.6,223300.0
2013-06-10 15:10:00,31.61,31.69,31.61,31.68,289800.0,31.61,31.69,31.61,31.68,289800.0
2013-06-10 15:20:00,31.68,31.71,31.58,31.61,172200.0,31.68,31.71,31.58,31.61,172200.0
2013-06-10 15:30:00,31.63,31.71,31.59,31.69,234500.0,31.63,31.71,31.59,31.69,234500.0
2013-06-10 15:40:00,31.69,31.7,31.6,31.61,347900.0,31.69,31.7,31.6,31.61,347900.0
2013-06-10 15:50:00,31.63,31.64,31.53,31.55,767900.0,31.63,31.64,31.53,31.55,767900.0
2013-06-11 09:30:00,31.12,31.33,30.89,31.08,1204700.0,31.12,31.33,30.89,31.08,1204700.0
2013-06-11 09:40:00,31.07,31.47,31.07,31.32,1316000.0,31.07,31.47,31.07,31.32,1316000.0
2013-06-11 09:50:00,31.33,31.39,31.13,31.28,596400.0,31.33,31.39,31.13,31.28,596400.0
2013-06-11 10:00:00,31.26,31.4,31.09,31.1,458500.0,31.26,31.4,31.09,31.1,458500.0
2013-06-11 10:10:00,31.1,31.12,30.92,31.04,599200.0,31.1,31.12,30.92,31.04,599200.0
2013-06-11 10:20:00,31.0,31.23,30.98,31.21,359100.0,31.0,31.23,30.98,31.21,359100.0
2013-06-11 10:30:00,31.18,31.24,31.11,31.21,249900.0,31.18,31.24,31.11,31.21,249900.0
2013-06-11 10:40:00,31.18,31.24,31.11,31.22,224700.0,31.18,31.24,31.11,31.22,224700.0
2013-06-11 10:50:00,31.21,31.29,31.13,31.27,272300.0,31.21,31.29,31.13,31.27,272300.0
2013-06-11 11:00:00,31.27,31.31,31.06,31.1,375200.0,31.27,31.31,31.06,31.1,375200.0
2013-06-11 11:10:00,31.1,31.19,31.05,31.09,279300.0,31.1,31.19,31.05,31.09,279300.0
2013-06-11 11:20:00,31.1,31.14,31.02,31.11,282100.0,31.1,31.14,31.02,31.11,282100.0
2013-06-11 11:30:00,31.1,31.18,31.07,31.1,276500.0,31.1,31.18,31.07,31.1,276500.0
2013-06-11 11:40:00,31.1,31.2,31.1,31.18,198800.0,31.1,31.2,31.1,31.18,198800.0
2013-06-11 11:50:00,31.17,31.18,31.05,31.05,129500.0,31.17,31.18,31.05,31.05,129500.0
2013-06-11 12:00:00,31.06,31.1,31.03,31.06,133000.0,31.06,31.1,31.03,31.06,133000.0
2013-06-11 12:10:00,31.04,31.06,30.93,30.93,273000.0,31.04,31.06,30.93,30.93,273000.0
2013-06-11 12:20:00,30.94,31.05,30.94,31.05,144900.0,30.94,31.05,30.94,31.05,144900.0
2013-06-11 12:30:00,31.04,31.1,31.04,31.09,81900.0,31.04,31.1,31.04,31.09,81900.0
2013-06-11 12:40:00,31.09,31.13,31.08,31.08,104300.0,31.09,31.13,31.08,31.08,104300.0
2013-06-11 12:50:00,31.09,31.1,31.03,31.04,68600.0,31.09,31.1,31.03,31.04,68600.0
2013-06-11 13:00:00,31.04,31.06,31.03,31.03,84700.0,31.04,31.06,31.03,31.03,84700.0
2013-06-11 13:10:00,31.05,31.07,30.95,30.95,108500.0,31.05,31.07,30.95,30.95,108500.0
2013-06-11 13:20:00,30.95,30.98,30.94,30.96,172200.0,30.95,30.98,30.94,30.96,172200.0
2013-06-11 13:30:00,30.95,31.0,30.93,30.94,182700.0,30.95,31.0,30.93,30.94,182700.0
2013-06-11 13:40:00,30.95,30.98,30.93,30.94,81200.0,30.95,30.98,30.93,30.94,81200.0
2013-06-11 13:50:00,30.95,30.99,30.79,30.81,541800.0,30.95,30.99,30.79,30.81,541800.0
2013-06-11 14:00:00,30.8,30.91,30.8,30.82,303800.0,30.8,30.91,30.8,30.82,303800.0
2013-06-11 14:10:00,30.85,30.93,30.76,30.86,227500.0,30.85,30.93,30.76,30.86,227500.0
2013-06-11 14:20:00,30.87,30.92,30.79,30.8,170800.0,30.87,30.92,30.79,30.8,170800.0
2013-06-11 14:30:00,30.81,30.83,30.69,30.74,513800.0,30.81,30.83,30.69,30.74,513800.0
2013-06-11 14:40:00,30.75,30.78,30.6,30.68,473200.0,30.75,30.78,30.6,30.68,473200.0
2013-06-11 14:50:00,30.66,30.75,30.61,30.68,230300.0,30.66,30.75,30.61,30.68,230300.0
2013-06-11 15:00:00,30.67,30.77,30.67,30.73,317800.0,30.67,30.77,30.67,30.73,317800.0
2013-06-11 15:10:00,30.74,30.79,30.73,30.76,135100.0,30.74,30.79,30.73,30.76,135100.0
2013-06-11 15:20:00,30.76,30.78,30.65,30.67,212800.0,30.76,30.78,30.65,30.67,212800.0
2013-06-11 15:30:00,30.66,30.69,30.57,30.58,478800.0,30.66,30.69,30.57,30.58,478800.0
2013-06-11 15:40:00,30.57,30.64,30.54,30.63,544600.0,30.57,30.64,30.54,30.63,544600.0
2013-06-11 15:50:00,30.63,30.7,30.61,30.63,863100.0,30.63,30.7,30.61,30.63,863100.0
2013-06-12 09:30:00,30.83,30.83,30.45,30.53,963200.0,30.83,30.83,30.45,30.53,963200.0
2013-06-12 09:40:00,30.51,30.51,30.21,30.41,1369200.0,30.51,30.51,30.21,30.41,1369200.0
2013-06-12 09:50:00,30.38,30.54,30.18,30.27,787500.0,30.38,30.54,30.18,30.27,787500.0
2013-06-12 10:00:00,30.22,30.44,30.16,30.43,488600.0,30.22,30.44,30.16,30.43,488600.0
2013-06-12 10:10:00,30.43,30.43,30.19,30.19,613900.0,30.43,30.43,30.19,30.19,613900.0
2013-06-12 10:20:00,30.19,30.33,30.19,30.31,251300.0,30.19,30.33,30.19,30.31,251300.0
2013-06-12 10:30:00,30.29,30.32,30.19,30.21,644700.0,30.29,30.32,30.19,30.21,644700.0
2013-06-12 10:40:00,30.21,30.22,30.05,30.06,646800.0,30.21,30.22,30.05,30.06,646800.0
2013-06-12 10:50:00,30.06,30.18,29.96,30.05,896700.0,30.06,30.18,29.96,30.05,896700.0
2013-06-12 11:00:00,30.05,30.06,29.91,30.02,583800.0,30.05,30.06,29.91,30.02,583800.0
2013-06-12 11:10:00,30.0,30.11,29.83,30.11,856800.0,30.0,30.11,29.83,30.11,856800.0
2013-06-12 11:20:00,30.08,30.17,30.03,30.15,571900.0,30.08,30.17,30.03,30.15,571900.0
2013-06-12 11:30:00,30.13,30.13,30.01,30.01,310800.0,30.13,30.13,30.01,30.01,310800.0
2013-06-12 11:40:00,30.01,30.08,29.93,29.97,205100.0,30.01,30.08,29.93,29.97,205100.0
2013-06-12 11:50:00,29.98,30.02,29.87,29.96,454300.0,29.98,30.02,29.87,29.96,454300.0
2013-06-12 12:00:00,29.97,30.09,29.93,30.05,218400.0,29.97,30.09,29.93,30.05,218400.0
2013-06-12 12:10:00,30.05,30.05,29.93,30.0,235900.0,30.05,30.05,29.93,30.0,235900.0
2013-06-12 12:20:00,29.97,30.04,29.94,29.98,166600.0,29.97,30.04,29.94,29.98,166600.0
2013-06-12 12:30:00,29.96,30.04,29.94,29.98,131600.0,29.96,30.04,29.94,29.98,131600.0
2013-06-12 12:40:00,29.98,30.04,29.94,30.0,190400.0,29.98,30.04,29.94,30.0,190400.0
2013-06-12 12:50:00,30.02,30.13,29.98,30.13,420000.0,30.02,30.13,29.98,30.13,420000.0
2013-06-12 13:00:00,30.09,30.29,30.09,30.23,541100.0,30.09,30.29,30.09,30.23,541100.0
2013-06-12 13:10:00,30.24,30.27,30.16,30.2,158200.0,30.24,30.27,30.16,30.2,158200.0
2013-06-12 13:20:00,30.16,30.2,30.09,30.18,208600.0,30.16,30.2,30.09,30.18,208600.0
2013-06-12 13:30:00,30.19,30.23,30.12,30.12,228900.0,30.19,30.23,30.12,30.12,228900.0
2013-06-12 13:40:00,30.12,30.24,30.1,30.21,151900.0,30.12,30.24,30.1,30.21,151900.0
2013-06-12 13:50:00,30.19,30.19,30.12,30.15,158900.0,30.19,30.19,30.12,30.15,158900.0
2013-06-12 14:00:00,30.15,30.17,30.0,30.01,329000.0,30.15,30.17,30.0,30.01,329000.0
2013-06-12 14:10:00,30.01,30.04,29.93,29.97,338100.0,30.01,30.04,29.93,29.97,338100.0
2013-06-12 14:20:00,29.98,30.01,29.83,29.86,494900.0,29.98,30.01,29.83,29.86,494900.0
2013-06-12 14:30:00,29.86,29.91,29.73,29.77,525000.0,29.86,29.91,29.73,29.77,525000.0
2013-06-12 14:40:00,29.77,29.83,29.64,29.65,442400.0,29.77,29.83,29.64,29.65,442400.0
2013-06-12 14:50:00,29.66,29.75,29.64,29.66,405300.0,29.66,29.75,29.64,29.66,405300.0
2013-06-12 15:00:00,29.67,29.69,29.57,29.6,709800.0,29.67,29.69,29.57,29.6,709800.0
2013-06-12 15:10:00,29.61,29.67,29.55,29.58,463400.0,29.61,29.67,29.55,29.58,463400.0
2013-06-12 15:20:00,29.58,29.67,29.56,29.62,350700.0,29.58,29.67,29.56,29.62,350700.0
2013-06-12 15:30:00,29.63,29.71,29.6,29.63,364000.0,29.63,29.71,29.6,29.63,364000.0
2013-06-12 15:40:00,29.63,29.71,29.61,29.67,487900.0,29.63,29.71,29.61,29.67,487900.0
2013-06-12 15:50:00,29.68,29.71,29.64,29.66,929600.0,29.68,29.71,29.64,29.66,929600.0
2013-06-13 09:30:00,29.71,29.97,29.39,29.92,1225700.0,29.71,29.97,29.39,29.92,1225700.0
2013-06-13 09:40:00,29.92,30.24,29.85,30.13,1803900.0,29.92,30.24,29.85,30.13,1803900.0
2013-06-13 09:50:00,30.17,30.22,30.0,30.14,663600.0,30.17,30.22,30.0,30.14,663600.0
2013-06-13 10:00:00,30.14,30.2,29.78,29.79,686000.0,30.14,30.2,29.78,29.79,686000.0
2013-06-13 10:10:00,29.79,29.97,29.76,29.88,694400.0,29.79,29.97,29.76,29.88,694400.0
2013-06-13 10:20:00,29.91,30.15,29.81,30.04,438200.0,29.91,30.15,29.81,30.04,438200.0
2013-06-13 10:30:00,30.04,30.2,30.0,30.07,370300.0,30.04,30.2,30.0,30.07,370300.0
2013-06-13 10:40:00,30.06,30.19,30.02,30.12,343700.0,30.06,30.19,30.02,30.12,343700.0
2013-06-13 10:50:00,30.11,30.22,30.04,30.09,301700.0,30.11,30.22,30.04,30.09,301700.0
2013-06-13 11:00:00,30.09,30.21,29.95,30.01,403200.0,30.09,30.21,29.95,30.01,403200.0
2013-06-13 11:10:00,30.03,30.09,29.99,30.04,123200.0,30.03,30.09,29.99,30.04,123200.0
2013-06-13 11:20:00,30.06,30.12,29.95,30.09,245700.0,30.06,30.12,29.95,30.09,245700.0
2013-06-13 11:30:00,30.09,30.09,29.88,29.9,321300.0,30.09,30.09,29.88,29.9,321300.0
2013-06-13 11:40:00,29.91,30.13,29.91,30.02,307300.0,29.91,30.13,29.91,30.02,307300.0
2013-06-13 11:50:00,30.03,30.14,30.03,30.08,252000.0,30.03,30.14,30.03,30.08,252000.0
2013-06-13 12:00:00,30.08,30.15,30.05,30.07,308700.0,30.08,30.15,30.05,30.07,308700.0
2013-06-13 12:10:00,30.08,30.11,30.06,30.08,77000.0,30.08,30.11,30.06,30.08,77000.0
2013-06-13 12:20:00,30.09,30.28,30.09,30.23,322700.0,30.09,30.28,30.09,30.23,322700.0
2013-06-13 12:30:00,30.24,30.37,30.19,30.3,424200.0,30.24,30.37,30.19,30.3,424200.0
2013-06-13 12:40:00,30.31,30.37,30.26,30.31,422800.0,30.31,30.37,30.26,30.31,422800.0
2013-06-13 12:50:00,30.33,30.44,30.3,30.42,402500.0,30.33,30.44,30.3,30.42,402500.0
2013-06-13 13:00:00,30.4,30.53,30.37,30.49,532700.0,30.4,30.53,30.37,30.49,532700.0
2013-06-13 13:10:00,30.49,30.59,30.47,30.47,378700.0,30.49,30.59,30.47,30.47,378700.0
2013-06-13 13:20:00,30.44,30.48,30.39,30.44,169400.0,30.44,30.48,30.39,30.44,169400.0
2013-06-13 13:30:00,30.46,30.52,30.42,30.43,212100.0,30.46,30.52,30.42,30.43,212100.0
2013-06-13 13:40:00,30.41,30.44,30.37,30.42,172900.0,30.41,30.44,30.37,30.42,172900.0
2013-06-13 13:50:00,30.44,30.58,30.44,30.51,654500.0,30.44,30.58,30.44,30.51,654500.0
2013-06-13 14:00:00,30.53,30.65,30.46,30.6,494900.0,30.53,30.65,30.46,30.6,494900.0
2013-06-13 14:10:00,30.6,30.67,30.56,30.67,389900.0,30.6,30.67,30.56,30.67,389900.0
2013-06-13 14:20:00,30.68,30.75,30.63,30.64,424900.0,30.68,30.75,30.63,30.64,424900.0
2013-06-13 14:30:00,30.64,30.68,30.59,30.61,238000.0,30.64,30.68,30.59,30.61,238000.0
2013-06-13 14:40:00,30.61,30.67,30.61,30.65,420700.0,30.61,30.67,30.61,30.65,420700.0
2013-06-13 14:50:00,30.62,30.71,30.56,30.69,313600.0,30.62,30.71,30.56,30.69,313600.0
2013-06-13 15:00:00,30.68,30.77,30.67,30.75,336700.0,30.68,30.77,30.67,30.75,336700.0
2013-06-13 15:10:00,30.74,30.78,30.68,30.68,367500.0,30.74,30.78,30.68,30.68,367500.0
2013-06-13 15:20:00,30.67,30.78,30.65,30.75,399700.0,30.67,30.78,30.65,30.75,399700.0
2013-06-13 15:30:00,30.77,30.79,30.69,30.73,392700.0,30.77,30.79,30.69,30.73,392700.0
2013-06-13 15:40:00,30.74,30.79,30.73,30.77,576800.0,30.74,30.79,30.73,30.77,576800.0
2013-06-13 15:50:00,30.77,30.79,30.71,30.77,1029700.0,30.77,30.79,30.71,30.77,1029700.0
2013-06-14 09:30:00,30.68,31.04,30.54,30.67,919800.0,30.68,31.04,30.54,30.67,919800.0
2013-06-14 09:40:00,30.67,30.81,30.59,30.67,789600.0,30.67,30.81,30.59,30.67,789600.0
2013-06-14 09:50:00,30.7,30.79,30.48,30.74,961800.0,30.7,30.79,30.48,30.74,961800.0
2013-06-14 10:00:00,30.7,30.74,30.5,30.57,530600.0,30.7,30.74,30.5,30.57,530600.0
2013-06-14 10:10:00,30.55,30.63,30.49,30.55,569800.0,30.55,30.63,30.49,30.55,569800.0
2013-06-14 10:20:00,30.55,30.58,30.35,30.42,658000.0,30.55,30.58,30.35,30.42,658000.0
2013-06-14 10:30:00,30.42,30.56,30.4,30.42,286300.0,30.42,30.56,30.4,30.42,286300.0
2013-06-14 10:40:00,30.41,30.42,30.33,30.37,408100.0,30.41,30.42,30.33,30.37,408100.0
2013-06-14 10:50:00,30.34,30.4,30.34,30.39,310800.0,30.34,30.4,30.34,30.39,310800.0
2013-06-14 11:00:00,30.39,30.54,30.34,30.49,514500.0,30.39,30.54,30.34,30.49,514500.0
2013-06-14 11:10:00,30.51,30.53,30.46,30.48,165200.0,30.51,30.53,30.46,30.48,165200.0
2013-06-14 11:20:00,30.48,30.61,30.46,30.55,248500.0,30.48,30.61,30.46,30.55,248500.0
2013-06-14 11:30:00,30.56,30.77,30.54,30.75,400400.0,30.56,30.77,30.54,30.75,400400.0
2013-06-14 11:40:00,30.74,30.76,30.53,30.64,276500.0,30.74,30.76,30.53,30.64,276500.0
2013-06-14 11:50:00,30.62,30.76,30.61,30.74,217700.0,30.62,30.76,30.61,30.74,217700.0
2013-06-14 12:00:00,30.74,30.76,30.66,30.74,128800.0,30.74,30.76,30.66,30.74,128800.0
2013-06-14 12:10:00,30.72,30.78,30.68,30.74,113400.0,30.72,30.78,30.68,30.74,113400.0
2013-06-14 12:20:00,30.75,30.78,30.69,30.74,211400.0,30.75,30.78,30.69,30.74,211400.0
2013-06-14 12:30:00,30.75,30.76,30.64,30.74,170100.0,30.75,30.76,30.64,30.74,170100.0
2013-06-14 12:40:00,30.74,30.77,30.72,30.73,72100.0,30.74,30.77,30.72,30.73,72100.0
2013-06-14 12:50:00,30.74,30.78,30.68,30.68,100100.0,30.74,30.78,30.68,30.68,100100.0
2013-06-14 13:00:00,30.7,30.71,30.62,30.71,183400.0,30.7,30.71,30.62,30.71,183400.0
2013-06-14 13:10:00,30.71,30.71,30.65,30.65,110600.0,30.71,30.71,30.65,30.65,110600.0
2013-06-14 13:20:00,30.64,30.69,30.58,30.6,152600.0,30.64,30.69,30.58,30.6,152600.0
2013-06-14 13:30:00,30.6,30.6,30.51,30.56,177800.0,30.6,30.6,30.51,30.56,177800.0
2013-06-14 13:40:00,30.56,30.6,30.54,30.56,84700.0,30.56,30.6,30.54,30.56,84700.0
2013-06-14 13:50:00,30.57,30.57,30.49,30.53,178500.0,30.57,30.57,30.49,30.53,178500.0
2013-06-14 14:00:00,30.52,30.55,30.4,30.52,277900.0,30.52,30.55,30.4,30.52,277900.0
2013-06-14 14:10:00,30.52,30.54,30.49,30.53,84000.0,30.52,30.54,30.49,30.53,84000.0
2013-06-14 14:20:00,30.54,30.65,30.53,30.59,212800.0,30.54,30.65,30.53,30.59,212800.0
2013-06-14 14:30:00,30.59,30.65,30.56,30.62,111300.0,30.59,30.65,30.56,30.62,111300.0
2013-06-14 14:40:00,30.61,30.63,30.51,30.51,85400.0,30.61,30.63,30.51,30.51,85400.0
2013-06-14 14:50:00,30.51,30.55,30.49,30.55,148400.0,30.51,30.55,30.49,30.55,148400.0
2013-06-14 15:00:00,30.55,30.62,30.54,30.58,117600.0,30.55,30.62,30.54,30.58,117600.0
2013-06-14 15:10:00,30.58,30.61,30.55,30.59,79100.0,30.58,30.61,30.55,30.59,79100.0
2013-06-14 15:20:00,30.59,30.64,30.58,30.61,242200.0,30.59,30.64,30.58,30.61,242200.0
2013-06-14 15:30:00,30.6,30.63,30.54,30.55,180600.0,30.6,30.63,30.54,30.55,180600.0
2013-06-14 15:40:00,30.55,30.59,30.54,30.57,394100.0,30.55,30.59,30.54,30.57,394100.0
2013-06-14 15:50:00,30.57,30.6,30.54,30.57,713300.0,30.57,30.6,30.54,30.57,713300.0
2013-06-17 09:30:00,32.22,32.43,31.96,32.17,3941700.0,32.22,32.43,31.96,32.17,3941700.0
2013-06-17 09:40:00,32.19,32.54,32.15,32.2,2781100.0,32.19,32.54,32.15,32.2,2781100.0
2013-06-17 09:50:00,32.23,32.34,32.05,32.29,1357300.0,32.23,32.34,32.05,32.29,1357300.0
2013-06-17 10:00:00,32.29,32.42,32.15,32.19,1043000.0,32.29,32.42,32.15,32.19,1043000.0
2013-06-17 10:10:00,32.18,32.52,32.18,32.48,1341900.0,32.18,32.52,32.18,32.48,1341900.0
2013-06-17 10:20:00,32.48,32.52,32.26,32.35,897400.0,32.48,32.52,32.26,32.35,897400.0
2013-06-17 10:30:00,32.35,32.42,32.27,32.35,495600.0,32.35,32.42,32.27,32.35,495600.0
2013-06-17 10:40:00,32.35,32.37,32.28,32.3,434700.0,32.35,32.37,32.28,32.3,434700.0
2013-06-17 10:50:00,32.3,32.5,32.27,32.42,938000.0,32.3,32.5,32.27,32.42,938000.0
2013-06-17 11:00:00,32.41,32.48,32.34,32.41,795200.0,32.41,32.48,32.34,32.41,795200.0
2013-06-17 11:10:00,32.41,32.61,32.38,32.58,1203300.0,32.41,32.61,32.38,32.58,1203300.0
2013-06-17 11:20:00,32.57,32.69,32.55,32.61,1327200.0,32.57,32.69,32.55,32.61,1327200.0
2013-06-17 11:30:00,32.63,32.69,32.53,32.69,627200.0,32.63,32.69,32.53,32.69,627200.0
2013-06-17 11:40:00,32.68,32.73,32.54,32.58,807800.0,32.68,32.73,32.54,32.58,807800.0
2013-06-17 11:50:00,32.58,32.65,32.51,32.61,399700.0,32.58,32.65,32.51,32.61,399700.0
2013-06-17 12:00:00,32.62,32.73,32.59,32.68,517300.0,32.62,32.73,32.59,32.68,517300.0
2013-06-17 12:10:00,32.68,32.73,32.63,32.73,303800.0,32.68,32.73,32.63,32.73,303800.0
2013-06-17 12:20:00,32.73,32.77,32.68,32.71,506100.0,32.73,32.77,32.68,32.71,506100.0
2013-06-17 12:30:00,32.69,32.77,32.69,32.7,336700.0,32.69,32.77,32.69,32.7,336700.0
2013-06-17 12:40:00,32.7,32.73,32.64,32.69,235900.0,32.7,32.73,32.64,32.69,235900.0
2013-06-17 12:50:00,32.69,32.76,32.66,32.76,267400.0,32.69,32.76,32.66,32.76,267400.0
2013-06-17 13:00:00,32.75,32.79,32.71,32.78,348600.0,32.75,32.79,32.71,32.78,348600.0
2013-06-17 13:10:00,32.79,32.82,32.75,32.81,427000.0,32.79,32.82,32.75,32.81,427000.0
2013-06-17 13:20:00,32.81,32.93,32.8,32.85,1011500.0,32.81,32.93,32.8,32.85,1011500.0
2013-06-17 13:30:00,32.85,32.88,32.81,32.82,364700.0,32.85,32.88,32.81,32.82,364700.0
2013-06-17 13:40:00,32.82,32.91,32.81,32.88,475300.0,32.82,32.91,32.81,32.88,475300.0
2013-06-17 13:50:00,32.86,32.88,32.76,32.79,345100.0,32.86,32.88,32.76,32.79,345100.0
2013-06-17 14:00:00,32.79,32.9,32.76,32.8,576100.0,32.79,32.9,32.76,32.8,576100.0
2013-06-17 14:10:00,32.8,32.82,32.61,32.7,827400.0,32.8,32.82,32.61,32.7,827400.0
2013-06-17 14:20:00,32.71,32.76,32.59,32.7,664300.0,32.71,32.76,32.59,32.7,664300.0
2013-06-17 14:30:00,32.7,32.77,32.65,32.66,507500.0,32.7,32.77,32.65,32.66,507500.0
2013-06-17 14:40:00,32.66,32.71,32.54,32.55,797300.0,32.66,32.71,32.54,32.55,797300.0
2013-06-17 14:50:00,32.55,32.61,32.46,32.56,687400.0,32.55,32.61,32.46,32.56,687400.0
2013-06-17 15:00:00,32.55,32.68,32.51,32.65,787500.0,32.55,32.68,32.51,32.65,787500.0
2013-06-17 15:10:00,32.65,32.66,32.48,32.54,640500.0,32.65,32.66,32.48,32.54,640500.0
2013-06-17 15:20:00,32.56,32.6,32.51,32.6,520800.0,32.56,32.6,32.51,32.6,520800.0
2013-06-17 15:30:00,32.6,32.77,32.58,32.71,853300.0,32.6,32.77,32.58,32.71,853300.0
2013-06-17 15:40:00,32.71,32.84,32.63,32.78,1069600.0,32.71,32.84,32.63,32.78,1069600.0
2013-06-17 15:50:00,32.79,32.83,32.7,32.75,1456700.0,32.79,32.83,32.7,32.75,1456700.0
2013-06-18 09:30:00,32.89,33.0,32.48,32.49,2169300.0,32.89,33.0,32.48,32.49,2169300.0
2013-06-18 09:40:00,32.5,32.64,32.39,32.58,1235500.0,32.5,32.64,32.39,32.58,1235500.0
2013-06-18 09:50:00,32.57,32.61,32.43,32.48,1101100.0,32.57,32.61,32.43,32.48,1101100.0
2013-06-18 10:00:00,32.51,32.56,32.34,32.51,798700.0,32.51,32.56,32.34,32.51,798700.0
2013-06-18 10:10:00,32.56,32.78,32.45,32.65,782600.0,32.56,32.78,32.45,32.65,782600.0
2013-06-18 10:20:00,32.65,32.74,32.61,32.63,405300.0,32.65,32.74,32.61,32.63,405300.0
2013-06-18 10:30:00,32.61,32.74,32.61,32.68,343000.0,32.61,32.74,32.61,32.68,343000.0
2013-06-18 10:40:00,32.71,32.89,32.7,32.89,769300.0,32.71,32.89,32.7,32.89,769300.0
2013-06-18 10:50:00,32.89,32.99,32.85,32.89,641900.0,32.89,32.99,32.85,32.89,641900.0
2013-06-18 11:00:00,32.91,32.91,32.73,32.75,690200.0,32.91,32.91,32.73,32.75,690200.0
2013-06-18 11:10:00,32.76,32.83,32.73,32.8,131600.0,32.76,32.83,32.73,32.8,131600.0
2013-06-18 11:20:00,32.8,32.82,32.66,32.7,282100.0,32.8,32.82,32.66,32.7,282100.0
2013-06-18 11:30:00,32.72,32.78,32.57,32.61,413000.0,32.72,32.78,32.57,32.61,413000.0
2013-06-18 11:40:00,32.64,32.64,32.55,32.57,252700.0,32.64,32.64,32.55,32.57,252700.0
2013-06-18 11:50:00,32.56,32.61,32.49,32.55,195300.0,32.56,32.61,32.49,32.55,195300.0
2013-06-18 12:00:00,32.54,32.56,32.4,32.46,389200.0,32.54,32.56,32.4,32.46,389200.0
2013-06-18 12:10:00,32.47,32.49,32.44,32.46,121100.0,32.47,32.49,32.44,32.46,121100.0
2013-06-18 12:20:00,32.46,32.47,32.41,32.46,138600.0,32.46,32.47,32.41,32.46,138600.0
2013-06-18 12:30:00,32.47,32.6,32.45,32.59,178500.0,32.47,32.6,32.45,32.59,178500.0
2013-06-18 12:40:00,32.59,32.61,32.54,32.55,137900.0,32.59,32.61,32.54,32.55,137900.0
2013-06-18 12:50:00,32.54,32.59,32.53,32.58,102900.0,32.54,32.59,32.53,32.58,102900.0
2013-06-18 13:00:00,32.58,32.58,32.53,32.54,105000.0,32.58,32.58,32.53,32.54,105000.0
2013-06-18 13:10:00,32.53,32.54,32.42,32.44,261100.0,32.53,32.54,32.42,32.44,261100.0
2013-06-18 13:20:00,32.43,32.51,32.43,32.51,89600.0,32.43,32.51,32.43,32.51,89600.0
2013-06-18 13:30:00,32.51,32.54,32.45,32.5,123900.0,32.51,32.54,32.45,32.5,123900.0
2013-06-18 13:40:00,32.51,32.55,32.5,32.53,94500.0,32.51,32.55,32.5,32.53,94500.0
2013-06-18 13:50:00,32.53,32.59,32.53,32.56,116900.0,32.53,32.59,32.53,32.56,116900.0
2013-06-18 14:00:00,32.57,32.62,32.54,32.57,136500.0,32.57,32.62,32.54,32.57,136500.0
2013-06-18 14:10:00,32.58,32.61,32.56,32.59,129500.0,32.58,32.61,32.56,32.59,129500.0
2013-06-18 14:20:00,32.58,32.63,32.52,32.56,242200.0,32.58,32.63,32.52,32.56,242200.0
2013-06-18 14:30:00,32.58,32.7,32.56,32.67,245700.0,32.58,32.7,32.56,32.67,245700.0
2013-06-18 14:40:00,32.68,32.73,32.63,32.71,203000.0,32.68,32.73,32.63,32.71,203000.0
2013-06-18 14:50:00,32.7,32.71,32.64,32.69,172200.0,32.7,32.71,32.64,32.69,172200.0
2013-06-18 15:00:00,32.69,32.73,32.64,32.64,171500.0,32.69,32.73,32.64,32.64,171500.0
2013-06-18 15:10:00,32.65,32.71,32.64,32.71,103600.0,32.65,32.71,32.64,32.71,103600.0
2013-06-18 15:20:00,32.68,32.75,32.68,32.71,198100.0,32.68,32.75,32.68,32.71,198100.0
2013-06-18 15:30:00,32.71,32.71,32.66,32.68,164500.0,32.71,32.71,32.66,32.68,164500.0
2013-06-18 15:40:00,32.68,32.71,32.62,32.63,270900.0,32.68,32.71,32.62,32.63,270900.0
2013-06-18 15:50:00,32.65,32.69,32.64,32.69,590100.0,32.65,32.69,32.64,32.69,590100.0
2013-06-19 09:30:00,32.58,33.21,32.52,33.07,1432200.0,32.58,33.21,32.52,33.07,1432200.0
2013-06-19 09:40:00,33.08,33.4,33.05,33.38,2093700.0,33.08,33.4,33.05,33.38,2093700.0
2013-06-19 09:50:00,33.38,33.41,33.22,33.36,1522500.0,33.38,33.41,33.22,33.36,1522500.0
2013-06-19 10:00:00,33.37,33.39,33.24,33.34,868000.0,33.37,33.39,33.24,33.34,868000.0
2013-06-19 10:10:00,33.34,33.36,33.25,33.31,386400.0,33.34,33.36,33.25,33.31,386400.0
2013-06-19 10:20:00,33.33,33.53,33.33,33.43,1208900.0,33.33,33.53,33.33,33.43,1208900.0
2013-06-19 10:30:00,33.4,33.49,33.32,33.38,471100.0,33.4,33.49,33.32,33.38,471100.0
2013-06-19 10:40:00,33.36,33.36,33.23,33.31,459200.0,33.36,33.36,33.23,33.31,459200.0
2013-06-19 10:50:00,33.31,33.39,33.26,33.34,289100.0,33.31,33.39,33.26,33.34,289100.0
2013-06-19 11:00:00,33.35,33.39,33.3,33.36,217700.0,33.35,33.39,33.3,33.36,217700.0
2013-06-19 11:10:00,33.38,33.49,33.32,33.48,281400.0,33.38,33.49,33.32,33.48,281400.0
2013-06-19 11:20:00,33.45,33.49,33.39,33.48,285600.0,33.45,33.49,33.39,33.48,285600.0
2013-06-19 11:30:00,33.45,33.56,33.45,33.51,374500.0,33.45,33.56,33.45,33.51,374500.0
2013-06-19 11:40:00,33.51,33.57,33.5,33.52,236600.0,33.51,33.57,33.5,33.52,236600.0
2013-06-19 11:50:00,33.52,33.61,33.51,33.54,604100.0,33.52,33.61,33.51,33.54,604100.0
2013-06-19 12:00:00,33.55,33.61,33.53,33.58,455000.0,33.55,33.61,33.53,33.58,455000.0
2013-06-19 12:10:00,33.58,33.59,33.43,33.45,261800.0,33.58,33.59,33.43,33.45,261800.0
2013-06-19 12:20:00,33.45,33.51,33.41,33.48,170800.0,33.45,33.51,33.41,33.48,170800.0
2013-06-19 12:30:00,33.46,33.53,33.42,33.52,184800.0,33.46,33.53,33.42,33.52,184800.0
2013-06-19 12:40:00,33.52,33.55,33.51,33.53,134400.0,33.52,33.55,33.51,33.53,134400.0
2013-06-19 12:50:00,33.53,33.55,33.46,33.54,96600.0,33.53,33.55,33.46,33.54,96600.0
2013-06-19 13:00:00,33.51,33.53,33.48,33.51,107100.0,33.51,33.53,33.48,33.51,107100.0
2013-06-19 13:10:00,33.51,33.57,33.51,33.53,125300.0,33.51,33.57,33.51,33.53,125300.0
2013-06-19 13:20:00,33.53,33.53,33.34,33.34,395500.0,33.53,33.53,33.34,33.34,395500.0
2013-06-19 13:30:00,33.35,33.36,33.23,33.27,448000.0,33.35,33.36,33.23,33.27,448000.0
2013-06-19 13:40:00,33.25,33.26,33.17,33.2,319200.0,33.25,33.26,33.17,33.2,319200.0
2013-06-19 13:50:00,33.17,33.21,33.09,33.13,270900.0,33.17,33.21,33.09,33.13,270900.0
2013-06-19 14:00:00,33.13,33.29,33.04,33.27,575400.0,33.13,33.29,33.04,33.27,575400.0
2013-06-19 14:10:00,33.26,33.7,33.24,33.52,1023400.0,33.26,33.7,33.24,33.52,1023400.0
2013-06-19 14:20:00,33.54,33.61,33.48,33.59,490000.0,33.54,33.61,33.48,33.59,490000.0
2013-06-19 14:30:00,33.59,33.61,33.33,33.5,602700.0,33.59,33.61,33.33,33.5,602700.0
2013-06-19 14:40:00,33.47,33.56,33.34,33.41,492100.0,33.47,33.56,33.34,33.41,492100.0
2013-06-19 14:50:00,33.4,33.45,33.12,33.16,835100.0,33.4,33.45,33.12,33.16,835100.0
2013-06-19 15:00:00,33.12,33.28,33.07,33.26,672000.0,33.12,33.28,33.07,33.26,672000.0
2013-06-19 15:10:00,33.26,33.33,33.17,33.21,262500.0,33.26,33.33,33.17,33.21,262500.0
2013-06-19 15:20:00,33.21,33.44,33.2,33.42,478100.0,33.21,33.44,33.2,33.42,478100.0
2013-06-19 15:30:00,33.42,33.42,33.28,33.38,358400.0,33.42,33.42,33.28,33.38,358400.0
2013-06-19 15:40:00,33.36,33.39,33.06,33.13,781900.0,33.36,33.39,33.06,33.13,781900.0
2013-06-19 15:50:00,33.1,33.21,33.07,33.19,1202600.0,33.1,33.21,33.07,33.19,1202600.0
2013-06-20 09:30:00,32.78,33.0,32.55,32.62,1333500.0,32.78,33.0,32.55,32.62,1333500.0
2013-06-20 09:40:00,32.65,32.89,32.62,32.84,828800.0,32.65,32.89,32.62,32.84,828800.0
2013-06-20 09:50:00,32.82,32.92,32.74,32.74,585900.0,32.82,32.92,32.74,32.74,585900.0
2013-06-20 10:00:00,32.78,32.79,32.47,32.55,931000.0,32.78,32.79,32.47,32.55,931000.0
2013-06-20 10:10:00,32.55,32.6,32.43,32.48,578900.0,32.55,32.6,32.43,32.48,578900.0
2013-06-20 10:20:00,32.47,32.56,32.43,32.48,461300.0,32.47,32.56,32.43,32.48,461300.0
2013-06-20 10:30:00,32.45,32.49,32.35,32.37,814100.0,32.45,32.49,32.35,32.37,814100.0
2013-06-20 10:40:00,32.36,32.52,32.34,32.5,601300.0,32.36,32.52,32.34,32.5,601300.0
2013-06-20 10:50:00,32.51,32.61,32.42,32.42,1075200.0,32.51,32.61,32.42,32.42,1075200.0
2013-06-20 11:00:00,32.42,32.52,32.36,32.36,273700.0,32.42,32.52,32.36,32.36,273700.0
2013-06-20 11:10:00,32.36,32.5,32.34,32.38,424900.0,32.36,32.5,32.34,32.38,424900.0
2013-06-20 11:20:00,32.39,32.54,32.39,32.5,299600.0,32.39,32.54,32.39,32.5,299600.0
2013-06-20 11:30:00,32.49,32.5,32.42,32.44,302400.0,32.49,32.5,32.42,32.44,302400.0
2013-06-20 11:40:00,32.43,32.47,32.4,32.41,217000.0,32.43,32.47,32.4,32.41,217000.0
2013-06-20 11:50:00,32.42,32.55,32.4,32.53,223300.0,32.42,32.55,32.4,32.53,223300.0
2013-06-20 12:00:00,32.52,32.57,32.43,32.43,297500.0,32.52,32.57,32.43,32.43,297500.0
2013-06-20 12:10:00,32.45,32.52,32.43,32.46,198800.0,32.45,32.52,32.43,32.46,198800.0
2013-06-20 12:20:00,32.47,32.52,32.44,32.48,140000.0,32.47,32.52,32.44,32.48,140000.0
2013-06-20 12:30:00,32.49,32.55,32.39,32.39,220500.0,32.49,32.55,32.39,32.39,220500.0
2013-06-20 12:40:00,32.38,32.45,32.34,32.36,177100.0,32.38,32.45,32.34,32.36,177100.0
2013-06-20 12:50:00,32.35,32.38,32.25,32.28,568400.0,32.35,32.38,32.25,32.28,568400.0
2013-06-20 13:00:00,32.26,32.3,32.2,32.24,363300.0,32.26,32.3,32.2,32.24,363300.0
2013-06-20 13:10:00,32.24,32.29,32.15,32.2,368900.0,32.24,32.29,32.15,32.2,368900.0
2013-06-20 13:20:00,32.18,32.25,32.13,32.15,474600.0,32.18,32.25,32.13,32.15,474600.0
2013-06-20 13:30:00,32.16,32.19,31.93,32.03,588700.0,32.16,32.19,31.93,32.03,588700.0
2013-06-20 13:40:00,32.0,32.19,32.0,32.1,347900.0,32.0,32.19,32.0,32.1,347900.0
2013-06-20 13:50:00,32.1,32.11,32.01,32.11,262500.0,32.1,32.11,32.01,32.11,262500.0
2013-06-20 14:00:00,32.07,32.1,32.0,32.0,164500.0,32.07,32.1,32.0,32.0,164500.0
2013-06-20 14:10:00,32.0,32.0,31.89,31.92,434700.0,32.0,32.0,31.89,31.92,434700.0
2013-06-20 14:20:00,31.94,31.94,31.62,31.65,1036700.0,31.94,31.94,31.62,31.65,1036700.0
2013-06-20 14:30:00,31.67,31.71,31.62,31.64,639800.0,31.67,31.71,31.62,31.64,639800.0
2013-06-20 14:40:00,31.65,31.77,31.64,31.68,340900.0,31.65,31.77,31.64,31.68,340900.0
2013-06-20 14:50:00,31.68,31.7,31.52,31.57,528500.0,31.68,31.7,31.52,31.57,528500.0
2013-06-20 15:00:00,31.57,31.66,31.51,31.6,480900.0,31.57,31.66,31.51,31.6,480900.0
2013-06-20 15:10:00,31.6,31.69,31.56,31.56,388500.0,31.6,31.69,31.56,31.56,388500.0
2013-06-20 15:20:00,31.56,31.63,31.55,31.62,405300.0,31.56,31.63,31.55,31.62,405300.0
2013-06-20 15:30:00,31.61,31.76,31.6,31.68,682500.0,31.61,31.76,31.6,31.68,682500.0
2013-06-20 15:40:00,31.67,31.87,31.65,31.83,720300.0,31.67,31.87,31.65,31.83,720300.0
2013-06-20 15:50:00,31.83,32.0,31.81,31.94,1335600.0,31.83,32.0,31.81,31.94,1335600.0
2013-06-21 09:30:00,32.15,32.34,31.77,31.92,2302300.0,32.15,32.34,31.77,31.92,2302300.0
2013-06-21 09:40:00,31.93,32.07,31.85,31.95,1113000.0,31.93,32.07,31.85,31.95,1113000.0
2013-06-21 09:50:00,31.95,32.0,31.46,31.46,652400.0,31.95,32.0,31.46,31.46,652400.0
2013-06-21 10:00:00,31.5,31.66,31.3,31.38,1231300.0,31.5,31.66,31.3,31.38,1231300.0
2013-06-21 10:10:00,31.36,31.44,31.22,31.29,772100.0,31.36,31.44,31.22,31.29,772100.0
2013-06-21 10:20:00,31.29,31.45,31.21,31.22,630000.0,31.29,31.45,31.21,31.22,630000.0
2013-06-21 10:30:00,31.23,31.23,30.95,30.98,980000.0,31.23,31.23,30.95,30.98,980000.0
2013-06-21 10:40:00,30.99,31.15,30.83,31.05,1012200.0,30.99,31.15,30.83,31.05,1012200.0
2013-06-21 10:50:00,31.08,31.23,30.95,30.98,546000.0,31.08,31.23,30.95,30.98,546000.0
2013-06-21 11:00:00,30.96,30.99,30.8,30.85,702100.0,30.96,30.99,30.8,30.85,702100.0
2013-06-21 11:10:00,30.85,31.03,30.79,30.99,441000.0,30.85,31.03,30.79,30.99,441000.0
2013-06-21 11:20:00,30.99,30.99,30.72,30.77,672000.0,30.99,30.99,30.72,30.77,672000.0
2013-06-21 11:30:00,30.76,30.77,30.6,30.71,734300.0,30.76,30.77,30.6,30.71,734300.0
2013-06-21 11:40:00,30.68,30.83,30.66,30.8,513800.0,30.68,30.83,30.66,30.8,513800.0
2013-06-21 11:50:00,30.75,30.88,30.68,30.85,217700.0,30.75,30.88,30.68,30.85,217700.0
2013-06-21 12:00:00,30.84,30.96,30.84,30.86,434000.0,30.84,30.96,30.84,30.86,434000.0
2013-06-21 12:10:00,30.86,30.9,30.81,30.81,144200.0,30.86,30.9,30.81,30.81,144200.0
2013-06-21 12:20:00,30.83,30.83,30.73,30.82,182000.0,30.83,30.83,30.73,30.82,182000.0
2013-06-21 12:30:00,30.84,30.95,30.83,30.88,214200.0,30.84,30.95,30.83,30.88,214200.0
2013-06-21 12:40:00,30.89,31.17,30.86,31.11,434700.0,30.89,31.17,30.86,31.11,434700.0
2013-06-21 12:50:00,31.09,31.25,31.06,31.23,641900.0,31.09,31.25,31.06,31.23,641900.0
2013-06-21 13:00:00,31.24,31.24,31.08,31.24,294700.0,31.24,31.24,31.08,31.24,294700.0
2013-06-21 13:10:00,31.23,31.45,31.22,31.28,581700.0,31.23,31.45,31.22,31.28,581700.0
2013-06-21 13:20:00,31.31,31.31,31.18,31.22,343000.0,31.31,31.31,31.18,31.22,343000.0
2013-06-21 13:30:00,31.25,31.28,31.13,31.21,333200.0,31.25,31.28,31.13,31.21,333200.0
2013-06-21 13:40:00,31.22,31.22,31.09,31.11,211400.0,31.22,31.22,31.09,31.11,211400.0
2013-06-21 13:50:00,31.11,31.12,30.95,31.02,340200.0,31.11,31.12,30.95,31.02,340200.0
2013-06-21 14:00:00,31.02,31.02,30.9,30.93,257600.0,31.02,31.02,30.9,30.93,257600.0
2013-06-21 14:10:00,30.91,31.03,30.9,31.03,242900.0,30.91,31.03,30.9,31.03,242900.0
2013-06-21 14:20:00,31.03,31.05,30.96,31.04,295400.0,31.03,31.05,30.96,31.04,295400.0
2013-06-21 14:30:00,31.04,31.07,30.94,30.98,240100.0,31.04,31.07,30.94,30.98,240100.0
2013-06-21 14:40:00,30.98,31.03,30.92,30.95,340900.0,30.98,31.03,30.92,30.95,340900.0
2013-06-21 14:50:00,30.94,31.01,30.86,30.94,212100.0,30.94,31.01,30.86,30.94,212100.0
2013-06-21 15:00:00,30.94,31.09,30.93,31.05,314300.0,30.94,31.09,30.93,31.05,314300.0
2013-06-21 15:10:00,31.05,31.11,31.03,31.07,259000.0,31.05,31.11,31.03,31.07,259000.0
2013-06-21 15:20:00,31.06,31.12,31.04,31.09,267400.0,31.06,31.12,31.04,31.09,267400.0
2013-06-21 15:30:00,31.1,31.19,31.08,31.15,412300.0,31.1,31.19,31.08,31.15,412300.0
2013-06-21 15:40:00,31.15,31.15,31.06,31.07,451500.0,31.15,31.15,31.06,31.07,451500.0
2013-06-21 15:50:00,31.07,31.08,30.95,31.02,1453200.0,31.07,31.08,30.95,31.02,1453200.0
2013-06-24 09:30:00,30.43,30.55,29.86,30.04,1600900.0,30.43,30.55,29.86,30.04,1600900.0
2013-06-24 09:40:00,30.04,30.31,29.92,30.26,1106000.0,30.04,30.31,29.92,30.26,1106000.0
2013-06-24 09:50:00,30.24,30.35,30.09,30.12,1141700.0,30.24,30.35,30.09,30.12,1141700.0
2013-06-24 10:00:00,30.09,30.21,30.04,30.13,868000.0,30.09,30.21,30.04,30.13,868000.0
2013-06-24 10:10:00,30.14,30.48,30.1,30.48,653100.0,30.14,30.48,30.1,30.48,653100.0
2013-06-24 10:20:00,30.47,30.67,30.32,30.56,795200.0,30.47,30.67,30.32,30.56,795200.0
2013-06-24 10:30:00,30.53,30.65,30.44,30.59,376600.0,30.53,30.65,30.44,30.59,376600.0
2013-06-24 10:40:00,30.58,30.7,30.55,30.64,357000.0,30.58,30.7,30.55,30.64,357000.0
2013-06-24 10:50:00,30.63,30.86,30.59,30.77,502600.0,30.63,30.86,30.59,30.77,502600.0
2013-06-24 11:00:00,30.75,30.75,30.55,30.68,413700.0,30.75,30.75,30.55,30.68,413700.0
2013-06-24 11:10:00,30.64,30.68,30.46,30.46,270900.0,30.64,30.68,30.46,30.46,270900.0
2013-06-24 11:20:00,30.46,30.5,30.36,30.4,361900.0,30.46,30.5,30.36,30.4,361900.0
2013-06-24 11:30:00,30.4,30.66,30.38,30.56,273700.0,30.4,30.66,30.38,30.56,273700.0
2013-06-24 11:40:00,30.56,30.59,30.41,30.46,340900.0,30.56,30.59,30.41,30.46,340900.0
2013-06-24 11:50:00,30.46,30.54,30.43,30.51,189000.0,30.46,30.54,30.43,30.51,189000.0
2013-06-24 12:00:00,30.48,30.52,30.3,30.37,377300.0,30.48,30.52,30.3,30.37,377300.0
2013-06-24 12:10:00,30.37,30.37,30.26,30.26,195300.0,30.37,30.37,30.26,30.26,195300.0
2013-06-24 12:20:00,30.27,30.43,30.25,30.42,236600.0,30.27,30.43,30.25,30.42,236600.0
2013-06-24 12:30:00,30.41,30.5,30.33,30.35,310800.0,30.41,30.5,30.33,30.35,310800.0
2013-06-24 12:40:00,30.37,30.47,30.35,30.35,131600.0,30.37,30.47,30.35,30.35,131600.0
2013-06-24 12:50:00,30.37,30.53,30.36,30.53,291900.0,30.37,30.53,30.36,30.53,291900.0
2013-06-24 13:00:00,30.53,30.55,30.41,30.41,282800.0,30.53,30.55,30.41,30.41,282800.0
2013-06-24 13:10:00,30.41,30.6,30.37,30.59,248500.0,30.41,30.6,30.37,30.59,248500.0
2013-06-24 13:20:00,30.6,30.62,30.52,30.59,292600.0,30.6,30.62,30.52,30.59,292600.0
2013-06-24 13:30:00,30.59,30.71,30.58,30.66,303100.0,30.59,30.71,30.58,30.66,303100.0
2013-06-24 13:40:00,30.67,30.71,30.54,30.54,221200.0,30.67,30.71,30.54,30.54,221200.0
2013-06-24 13:50:00,30.55,30.71,30.5,30.68,217000.0,30.55,30.71,30.5,30.68,217000.0
2013-06-24 14:00:00,30.69,30.91,30.66,30.91,405300.0,30.69,30.91,30.66,30.91,405300.0
2013-06-24 14:10:00,30.89,30.94,30.86,30.89,329700.0,30.89,30.94,30.86,30.89,329700.0
2013-06-24 14:20:00,30.9,31.04,30.9,31.0,399700.0,30.9,31.04,30.9,31.0,399700.0
2013-06-24 14:30:00,31.0,31.3,30.98,31.27,700700.0,31.0,31.3,30.98,31.27,700700.0
2013-06-24 14:40:00,31.27,31.29,31.1,31.19,511000.0,31.27,31.29,31.1,31.19,511000.0
2013-06-24 14:50:00,31.18,31.21,30.95,31.04,414400.0,31.18,31.21,30.95,31.04,414400.0
2013-06-24 15:00:00,31.03,31.09,30.97,31.03,213500.0,31.03,31.09,30.97,31.03,213500.0
2013-06-24 15:10:00,30.99,31.01,30.87,30.88,231700.0,30.99,31.01,30.87,30.88,231700.0
2013-06-24 15:20:00,30.88,30.97,30.76,30.8,252000.0,30.88,30.97,30.76,30.8,252000.0
2013-06-24 15:30:00,30.79,30.98,30.78,30.97,336000.0,30.79,30.98,30.78,30.97,336000.0
2013-06-24 15:40:00,30.97,30.97,30.78,30.84,322000.0,30.97,30.97,30.78,30.84,322000.0
2013-06-24 15:50:00,30.84,30.91,30.77,30.8,669200.0,30.84,30.91,30.77,30.8,669200.0
2013-06-25 09:30:00,30.31,30.39,29.96,30.25,1822100.0,30.31,30.39,29.96,30.25,1822100.0
2013-06-25 09:40:00,30.24,30.43,29.97,29.97,1392300.0,30.24,30.43,29.97,29.97,1392300.0
2013-06-25 09:50:00,29.97,30.11,29.84,30.0,1059100.0,29.97,30.11,29.84,30.0,1059100.0
2013-06-25 10:00:00,29.98,30.09,29.86,30.0,1278900.0,29.98,30.09,29.86,30.0,1278900.0
2013-06-25 10:10:00,30.02,30.08,29.72,29.8,966000.0,30.02,30.08,29.72,29.8,966000.0
2013-06-25 10:20:00,29.8,29.87,29.65,29.75,846300.0,29.8,29.87,29.65,29.75,846300.0
2013-06-25 10:30:00,29.75,29.84,29.71,29.81,604800.0,29.75,29.84,29.71,29.81,604800.0
2013-06-25 10:40:00,29.81,29.83,29.7,29.81,472500.0,29.81,29.83,29.7,29.81,472500.0
2013-06-25 10:50:00,29.79,29.96,29.79,29.9,461300.0,29.79,29.96,29.79,29.9,461300.0
2013-06-25 11:00:00,29.9,29.99,29.87,29.99,260400.0,29.9,29.99,29.87,29.99,260400.0
2013-06-25 11:10:00,29.99,30.0,29.83,29.86,259000.0,29.99,30.0,29.83,29.86,259000.0
2013-06-25 11:20:00,29.84,29.86,29.73,29.84,353500.0,29.84,29.86,29.73,29.84,353500.0
2013-06-25 11:30:00,29.84,29.99,29.83,29.98,296800.0,29.84,29.99,29.83,29.98,296800.0
2013-06-25 11:40:00,29.98,30.15,29.95,30.14,741300.0,29.98,30.15,29.95,30.14,741300.0
2013-06-25 11:50:00,30.15,30.36,30.13,30.26,541100.0,30.15,30.36,30.13,30.26,541100.0
2013-06-25 12:00:00,30.25,30.28,30.2,30.21,222600.0,30.25,30.28,30.2,30.21,222600.0
2013-06-25 12:10:00,30.21,30.28,30.1,30.25,290500.0,30.21,30.28,30.1,30.25,290500.0
2013-06-25 12:20:00,30.27,30.27,30.13,30.15,184100.0,30.27,30.27,30.13,30.15,184100.0
2013-06-25 12:30:00,30.17,30.23,30.12,30.2,236600.0,30.17,30.23,30.12,30.2,236600.0
2013-06-25 12:40:00,30.19,30.21,30.12,30.12,218400.0,30.19,30.21,30.12,30.12,218400.0
2013-06-25 12:50:00,30.12,30.13,30.01,30.01,288400.0,30.12,30.13,30.01,30.01,288400.0
2013-06-25 13:00:00,30.01,30.11,30.01,30.01,194600.0,30.01,30.11,30.01,30.01,194600.0
2013-06-25 13:10:00,30.01,30.06,29.96,30.0,197400.0,30.01,30.06,29.96,30.0,197400.0
2013-06-25 13:20:00,30.0,30.05,29.94,30.02,228200.0,30.0,30.05,29.94,30.02,228200.0
2013-06-25 13:30:00,30.0,30.25,29.97,30.22,327600.0,30.0,30.25,29.97,30.22,327600.0
2013-06-25 13:40:00,30.21,30.24,30.15,30.21,303800.0,30.21,30.24,30.15,30.21,303800.0
2013-06-25 13:50:00,30.22,30.22,30.12,30.15,228900.0,30.22,30.22,30.12,30.15,228900.0
2013-06-25 14:00:00,30.17,30.24,30.14,30.19,422800.0,30.17,30.24,30.14,30.19,422800.0
2013-06-25 14:10:00,30.2,30.33,30.2,30.27,286300.0,30.2,30.33,30.2,30.27,286300.0
2013-06-25 14:20:00,30.28,30.33,30.24,30.31,330400.0,30.28,30.33,30.24,30.31,330400.0
2013-06-25 14:30:00,30.31,30.38,30.24,30.37,256900.0,30.31,30.38,30.24,30.37,256900.0
2013-06-25 14:40:00,30.36,30.38,30.28,30.31,204400.0,30.36,30.38,30.28,30.31,204400.0
2013-06-25 14:50:00,30.31,30.33,30.24,30.32,171500.0,30.31,30.33,30.24,30.32,171500.0
2013-06-25 15:00:00,30.31,30.36,30.28,30.32,252700.0,30.31,30.36,30.28,30.32,252700.0
2013-06-25 15:10:00,30.33,30.35,30.26,30.31,381500.0,30.33,30.35,30.26,30.31,381500.0
2013-06-25 15:20:00,30.3,30.41,30.3,30.36,536900.0,30.3,30.41,30.3,30.36,536900.0
2013-06-25 15:30:00,30.37,30.5,30.35,30.47,835100.0,30.37,30.5,30.35,30.47,835100.0
2013-06-25 15:40:00,30.47,30.5,30.41,30.43,768600.0,30.47,30.5,30.41,30.43,768600.0
2013-06-25 15:50:00,30.42,30.44,30.37,30.43,1028300.0,30.42,30.44,30.37,30.43,1028300.0
2013-06-26 09:30:00,30.65,30.98,30.54,30.81,1430800.0,30.65,30.98,30.54,30.81,1430800.0
2013-06-26 09:40:00,30.81,31.04,30.74,31.04,1318800.0,30.81,31.04,30.74,31.04,1318800.0
2013-06-26 09:50:00,31.02,31.18,30.99,31.06,767900.0,31.02,31.18,30.99,31.06,767900.0
2013-06-26 10:00:00,31.06,31.11,30.89,30.94,457100.0,31.06,31.11,30.89,30.94,457100.0
2013-06-26 10:10:00,30.98,30.99,30.81,30.88,732200.0,30.98,30.99,30.81,30.88,732200.0
2013-06-26 10:20:00,30.86,30.96,30.81,30.88,854000.0,30.86,30.96,30.81,30.88,854000.0
2013-06-26 10:30:00,30.88,30.99,30.76,30.94,469000.0,30.88,30.99,30.76,30.94,469000.0
2013-06-26 10:40:00,30.96,31.07,30.94,31.07,322700.0,30.96,31.07,30.94,31.07,322700.0
2013-06-26 10:50:00,31.05,31.08,30.95,31.02,251300.0,31.05,31.08,30.95,31.02,251300.0
2013-06-26 11:00:00,31.0,31.12,30.93,31.11,409500.0,31.0,31.12,30.93,31.11,409500.0
2013-06-26 11:10:00,31.09,31.14,31.06,31.14,483000.0,31.09,31.14,31.06,31.14,483000.0
2013-06-26 11:20:00,31.12,31.17,31.04,31.07,263200.0,31.12,31.17,31.04,31.07,263200.0
2013-06-26 11:30:00,31.06,31.13,31.0,31.05,579600.0,31.06,31.13,31.0,31.05,579600.0
2013-06-26 11:40:00,31.06,31.1,31.02,31.09,133700.0,31.06,31.1,31.02,31.09,133700.0
2013-06-26 11:50:00,31.09,31.11,30.93,30.94,287700.0,31.09,31.11,30.93,30.94,287700.0
2013-06-26 12:00:00,30.95,30.96,30.72,30.75,525000.0,30.95,30.96,30.72,30.75,525000.0
2013-06-26 12:10:00,30.73,30.78,30.62,30.76,590800.0,30.73,30.78,30.62,30.76,590800.0
2013-06-26 12:20:00,30.76,30.81,30.66,30.81,298900.0,30.76,30.81,30.66,30.81,298900.0
2013-06-26 12:30:00,30.76,30.81,30.72,30.74,210700.0,30.76,30.81,30.72,30.74,210700.0
2013-06-26 12:40:00,30.75,30.76,30.49,30.59,598500.0,30.75,30.76,30.49,30.59,598500.0
2013-06-26 12:50:00,30.56,30.66,30.56,30.65,200900.0,30.56,30.66,30.56,30.65,200900.0
2013-06-26 13:00:00,30.67,30.67,30.58,30.61,96600.0,30.67,30.67,30.58,30.61,96600.0
2013-06-26 13:10:00,30.61,30.61,30.4,30.47,462700.0,30.61,30.61,30.4,30.47,462700.0
2013-06-26 13:20:00,30.47,30.56,30.45,30.55,214200.0,30.47,30.56,30.45,30.55,214200.0
2013-06-26 13:30:00,30.54,30.56,30.44,30.44,202300.0,30.54,30.56,30.44,30.44,202300.0
2013-06-26 13:40:00,30.43,30.45,30.3,30.3,393400.0,30.43,30.45,30.3,30.3,393400.0
2013-06-26 13:50:00,30.29,30.33,30.17,30.23,534800.0,30.29,30.33,30.17,30.23,534800.0
2013-06-26 14:00:00,30.22,30.31,30.12,30.21,481600.0,30.22,30.31,30.12,30.21,481600.0
2013-06-26 14:10:00,30.21,30.34,30.2,30.3,434000.0,30.21,30.34,30.2,30.3,434000.0
2013-06-26 14:20:00,30.29,30.41,30.27,30.36,282800.0,30.29,30.41,30.27,30.36,282800.0
2013-06-26 14:30:00,30.36,30.39,30.3,30.38,173600.0,30.36,30.39,30.3,30.38,173600.0
2013-06-26 14:40:00,30.38,30.46,30.3,30.45,451500.0,30.38,30.46,30.3,30.45,451500.0
2013-06-26 14:50:00,30.43,30.48,30.42,30.43,234500.0,30.43,30.48,30.42,30.43,234500.0
2013-06-26 15:00:00,30.43,30.49,30.31,30.31,331800.0,30.43,30.49,30.31,30.31,331800.0
2013-06-26 15:10:00,30.31,30.33,30.25,30.27,453600.0,30.31,30.33,30.25,30.27,453600.0
2013-06-26 15:20:00,30.29,30.29,30.17,30.21,478800.0,30.29,30.29,30.17,30.21,478800.0
2013-06-26 15:30:00,30.21,30.26,30.2,30.21,277200.0,30.21,30.26,30.2,30.21,277200.0
2013-06-26 15:40:00,30.22,30.3,30.15,30.29,484400.0,30.22,30.3,30.15,30.29,484400.0
2013-06-26 15:50:00,30.3,30.36,30.28,30.3,832300.0,30.3,30.36,30.28,30.3,832300.0
2013-06-27 09:30:00,30.42,30.52,30.06,30.08,1173200.0,30.42,30.52,30.06,30.08,1173200.0
2013-06-27 09:40:00,30.09,30.41,29.94,30.0,1411900.0,30.09,30.41,29.94,30.0,1411900.0
2013-06-27 09:50:00,30.01,30.24,29.96,30.23,1439200.0,30.01,30.24,29.96,30.23,1439200.0
2013-06-27 10:00:00,30.24,30.43,30.12,30.14,960400.0,30.24,30.43,30.12,30.14,960400.0
2013-06-27 10:10:00,30.14,30.35,30.06,30.33,938700.0,30.14,30.35,30.06,30.33,938700.0
2013-06-27 10:20:00,30.33,30.86,30.29,30.85,1444100.0,30.33,30.86,30.29,30.85,1444100.0
2013-06-27 10:30:00,30.81,30.96,30.8,30.84,1358000.0,30.81,30.96,30.8,30.84,1358000.0
2013-06-27 10:40:00,30.85,30.87,30.71,30.79,661500.0,30.85,30.87,30.71,30.79,661500.0
2013-06-27 10:50:00,30.82,30.89,30.66,30.67,426300.0,30.82,30.89,30.66,30.67,426300.0
2013-06-27 11:00:00,30.67,30.77,30.52,30.54,622300.0,30.67,30.77,30.52,30.54,622300.0
2013-06-27 11:10:00,30.52,30.53,30.34,30.46,627200.0,30.52,30.53,30.34,30.46,627200.0
2013-06-27 11:20:00,30.46,30.59,30.46,30.55,285600.0,30.46,30.59,30.46,30.55,285600.0
2013-06-27 11:30:00,30.54,30.6,30.51,30.58,180600.0,30.54,30.6,30.51,30.58,180600.0
2013-06-27 11:40:00,30.58,30.59,30.51,30.52,189000.0,30.58,30.59,30.51,30.52,189000.0
2013-06-27 11:50:00,30.51,30.7,30.51,30.67,256200.0,30.51,30.7,30.51,30.67,256200.0
2013-06-27 12:00:00,30.71,30.73,30.61,30.63,168000.0,30.71,30.73,30.61,30.63,168000.0
2013-06-27 12:10:00,30.61,30.73,30.59,30.68,203000.0,30.61,30.73,30.59,30.68,203000.0
2013-06-27 12:20:00,30.69,30.73,30.63,30.64,292600.0,30.69,30.73,30.63,30.64,292600.0
2013-06-27 12:30:00,30.67,30.76,30.66,30.76,383600.0,30.67,30.76,30.66,30.76,383600.0
2013-06-27 12:40:00,30.77,30.8,30.6,30.66,586600.0,30.77,30.8,30.6,30.66,586600.0
2013-06-27 12:50:00,30.68,30.79,30.65,30.75,198100.0,30.68,30.79,30.65,30.75,198100.0
2013-06-27 13:00:00,30.74,30.82,30.71,30.78,185500.0,30.74,30.82,30.71,30.78,185500.0
2013-06-27 13:10:00,30.78,30.81,30.71,30.71,373800.0,30.78,30.81,30.71,30.71,373800.0
2013-06-27 13:20:00,30.72,30.74,30.68,30.68,116900.0,30.72,30.74,30.68,30.68,116900.0
2013-06-27 13:30:00,30.7,30.76,30.68,30.69,107100.0,30.7,30.76,30.68,30.69,107100.0
2013-06-27 13:40:00,30.69,30.7,30.63,30.67,126700.0,30.69,30.7,30.63,30.67,126700.0
2013-06-27 13:50:00,30.69,30.7,30.63,30.63,76300.0,30.69,30.7,30.63,30.63,76300.0
2013-06-27 14:00:00,30.63,30.65,30.51,30.54,373800.0,30.63,30.65,30.51,30.54,373800.0
2013-06-27 14:10:00,30.52,30.57,30.48,30.55,204400.0,30.52,30.57,30.48,30.55,204400.0
2013-06-27 14:20:00,30.57,30.59,30.52,30.56,150500.0,30.57,30.59,30.52,30.56,150500.0
2013-06-27 14:30:00,30.56,30.58,30.51,30.58,174300.0,30.56,30.58,30.51,30.58,174300.0
2013-06-27 14:40:00,30.57,30.59,30.49,30.52,156800.0,30.57,30.59,30.49,30.52,156800.0
2013-06-27 14:50:00,30.51,30.54,30.5,30.54,50400.0,30.51,30.54,30.5,30.54,50400.0
2013-06-27 15:00:00,30.54,30.64,30.54,30.6,172200.0,30.54,30.64,30.54,30.6,172200.0
2013-06-27 15:10:00,30.61,30.66,30.59,30.65,128800.0,30.61,30.66,30.59,30.65,128800.0
2013-06-27 15:20:00,30.65,30.71,30.64,30.68,256900.0,30.65,30.71,30.64,30.68,256900.0
2013-06-27 15:30:00,30.69,30.71,30.64,30.71,140700.0,30.69,30.71,30.64,30.71,140700.0
2013-06-27 15:40:00,30.71,30.74,30.69,30.7,345100.0,30.71,30.74,30.69,30.7,345100.0
2013-06-27 15:50:00,30.7,30.75,30.68,30.72,552300.0,30.7,30.75,30.68,30.72,552300.0
2013-06-28 09:30:00,30.61,30.9,30.5,30.76,1308300.0,30.61,30.9,30.5,30.76,1308300.0
2013-06-28 09:40:00,30.8,30.86,30.5,30.54,672000.0,30.8,30.86,30.5,30.54,672000.0
2013-06-28 09:50:00,30.54,30.56,30.29,30.38,982100.0,30.54,30.56,30.29,30.38,982100.0
2013-06-28 10:00:00,30.38,30.4,30.04,30.21,1327900.0,30.38,30.4,30.04,30.21,1327900.0
2013-06-28 10:10:00,30.22,30.34,30.15,30.33,324800.0,30.22,30.34,30.15,30.33,324800.0
2013-06-28 10:20:00,30.28,30.34,30.22,30.24,222600.0,30.28,30.34,30.22,30.24,222600.0
2013-06-28 10:30:00,30.24,30.41,30.19,30.39,661500.0,30.24,30.41,30.19,30.39,661500.0
2013-06-28 10:40:00,30.41,30.49,30.28,30.43,497700.0,30.41,30.49,30.28,30.43,497700.0
2013-06-28 10:50:00,30.41,30.53,30.35,30.53,392700.0,30.41,30.53,30.35,30.53,392700.0
2013-06-28 11:00:00,30.52,30.64,30.47,30.53,361900.0,30.52,30.64,30.47,30.53,361900.0
2013-06-28 11:10:00,30.54,30.57,30.33,30.33,229600.0,30.54,30.57,30.33,30.33,229600.0
2013-06-28 11:20:00,30.33,30.34,30.17,30.21,432600.0,30.33,30.34,30.17,30.21,432600.0
2013-06-28 11:30:00,30.21,30.33,30.21,30.25,240100.0,30.21,30.33,30.21,30.25,240100.0
2013-06-28 11:40:00,30.25,30.3,30.17,30.27,204400.0,30.25,30.3,30.17,30.27,204400.0
2013-06-28 11:50:00,30.25,30.26,30.17,30.25,213500.0,30.25,30.26,30.17,30.25,213500.0
2013-06-28 12:00:00,30.25,30.25,30.15,30.17,177800.0,30.25,30.25,30.15,30.17,177800.0
2013-06-28 12:10:00,30.17,30.2,30.08,30.09,429100.0,30.17,30.2,30.08,30.09,429100.0
2013-06-28 12:20:00,30.11,30.12,30.06,30.1,232400.0,30.11,30.12,30.06,30.1,232400.0
2013-06-28 12:30:00,30.1,30.18,30.01,30.15,364000.0,30.1,30.18,30.01,30.15,364000.0
2013-06-28 12:40:00,30.16,30.2,30.11,30.2,343000.0,30.16,30.2,30.11,30.2,343000.0
2013-06-28 12:50:00,30.2,30.26,30.18,30.23,240800.0,30.2,30.26,30.18,30.23,240800.0
2013-06-28 13:00:00,30.24,30.24,30.13,30.21,296800.0,30.24,30.24,30.13,30.21,296800.0
2013-06-28 13:10:00,30.21,30.28,30.19,30.27,158200.0,30.21,30.28,30.19,30.27,158200.0
2013-06-28 13:20:00,30.28,30.37,30.26,30.32,308700.0,30.28,30.37,30.26,30.32,308700.0
2013-06-28 13:30:00,30.33,30.35,30.24,30.3,154000.0,30.33,30.35,30.24,30.3,154000.0
2013-06-28 13:40:00,30.29,30.29,30.19,30.21,145600.0,30.29,30.29,30.19,30.21,145600.0
2013-06-28 13:50:00,30.19,30.25,30.16,30.21,109900.0,30.19,30.25,30.16,30.21,109900.0
2013-06-28 14:00:00,30.21,30.27,30.21,30.26,122500.0,30.21,30.27,30.21,30.26,122500.0
2013-06-28 14:10:00,30.25,30.31,30.24,30.29,228900.0,30.25,30.31,30.24,30.29,228900.0
2013-06-28 14:20:00,30.29,30.31,30.28,30.29,119700.0,30.29,30.31,30.28,30.29,119700.0
2013-06-28 14:30:00,30.3,30.31,30.28,30.3,74900.0,30.3,30.31,30.28,30.3,74900.0
2013-06-28 14:40:00,30.29,30.3,30.19,30.25,173600.0,30.29,30.3,30.19,30.25,173600.0
2013-06-28 14:50:00,30.23,30.28,30.21,30.28,160300.0,30.23,30.28,30.21,30.28,160300.0
2013-06-28 15:00:00,30.27,30.27,30.2,30.21,129500.0,30.27,30.27,30.2,30.21,129500.0
2013-06-28 15:10:00,30.22,30.28,30.21,30.26,179200.0,30.22,30.28,30.21,30.26,179200.0
2013-06-28 15:20:00,30.26,30.32,30.24,30.32,249900.0,30.26,30.32,30.24,30.32,249900.0
2013-06-28 15:30:00,30.31,30.33,30.26,30.27,252700.0,30.31,30.33,30.26,30.27,252700.0
2013-06-28 15:40:00,30.27,30.31,30.25,30.3,408800.0,30.27,30.31,30.25,30.3,408800.0
2013-06-28 15:50:00,30.3,30.3,30.1,30.15,1457400.0,30.3,30.3,30.1,30.15,1457400.0
2013-07-01 09:30:00,30.52,30.66,30.29,30.49,791000.0,30.52,30.66,30.29,30.49,791000.0
2013-07-01 09:40:00,30.5,30.75,30.42,30.71,1089200.0,30.5,30.75,30.42,30.71,1089200.0
2013-07-01 09:50:00,30.69,31.03,30.69,31.03,1222200.0,30.69,31.03,30.69,31.03,1222200.0
2013-07-01 10:00:00,31.0,31.14,30.96,31.02,1243200.0,31.0,31.14,30.96,31.02,1243200.0
2013-07-01 10:10:00,31.03,31.14,31.0,31.12,633500.0,31.03,31.14,31.0,31.12,633500.0
2013-07-01 10:20:00,31.13,31.28,31.04,31.26,665000.0,31.13,31.28,31.04,31.26,665000.0
2013-07-01 10:30:00,31.27,31.3,31.07,31.14,490700.0,31.27,31.3,31.07,31.14,490700.0
2013-07-01 10:40:00,31.14,31.27,31.14,31.18,301000.0,31.14,31.27,31.14,31.18,301000.0
2013-07-01 10:50:00,31.16,31.21,31.08,31.11,893200.0,31.16,31.21,31.08,31.11,893200.0
2013-07-01 11:00:00,31.12,31.26,31.11,31.24,267400.0,31.12,31.26,31.11,31.24,267400.0
2013-07-01 11:10:00,31.25,31.39,31.19,31.37,432600.0,31.25,31.39,31.19,31.37,432600.0
2013-07-01 11:20:00,31.36,31.49,31.32,31.48,511000.0,31.36,31.49,31.32,31.48,511000.0
2013-07-01 11:30:00,31.47,31.62,31.47,31.6,714000.0,31.47,31.62,31.47,31.6,714000.0
2013-07-01 11:40:00,31.57,31.71,31.54,31.67,666400.0,31.57,31.71,31.54,31.67,666400.0
2013-07-01 11:50:00,31.65,31.79,31.63,31.75,750400.0,31.65,31.79,31.63,31.75,750400.0
2013-07-01 12:00:00,31.75,31.9,31.73,31.89,592900.0,31.75,31.9,31.73,31.89,592900.0
2013-07-01 12:10:00,31.88,31.88,31.76,31.78,448000.0,31.88,31.88,31.76,31.78,448000.0
2013-07-01 12:20:00,31.78,31.83,31.75,31.8,322700.0,31.78,31.83,31.75,31.8,322700.0
2013-07-01 12:30:00,31.8,31.99,31.8,31.95,665000.0,31.8,31.99,31.8,31.95,665000.0
2013-07-01 12:40:00,31.96,31.98,31.85,31.94,338100.0,31.96,31.98,31.85,31.94,338100.0
2013-07-01 12:50:00,31.91,31.92,31.85,31.87,224700.0,31.91,31.92,31.85,31.87,224700.0
2013-07-01 13:00:00,31.87,32.01,31.87,31.94,497000.0,31.87,32.01,31.87,31.94,497000.0
2013-07-01 13:10:00,31.93,32.19,31.89,32.19,728700.0,31.93,32.19,31.89,32.19,728700.0
2013-07-01 13:20:00,32.18,32.18,32.1,32.17,640500.0,32.18,32.18,32.1,32.17,640500.0
2013-07-01 13:30:00,32.16,32.19,32.04,32.11,582400.0,32.16,32.19,32.04,32.11,582400.0
2013-07-01 13:40:00,32.12,32.19,32.12,32.16,364700.0,32.12,32.19,32.12,32.16,364700.0
2013-07-01 13:50:00,32.17,32.17,31.91,31.95,693000.0,32.17,32.17,31.91,31.95,693000.0
2013-07-01 14:00:00,31.94,31.95,31.82,31.86,745500.0,31.94,31.95,31.82,31.86,745500.0
2013-07-01 14:10:00,31.86,31.92,31.84,31.88,401800.0,31.86,31.92,31.84,31.88,401800.0
2013-07-01 14:20:00,31.86,32.04,31.84,32.04,462700.0,31.86,32.04,31.84,32.04,462700.0
2013-07-01 14:30:00,32.03,32.1,31.97,32.0,333200.0,32.03,32.1,31.97,32.0,333200.0
2013-07-01 14:40:00,32.01,32.12,31.97,32.05,378000.0,32.01,32.12,31.97,32.05,378000.0
2013-07-01 14:50:00,32.05,32.13,32.05,32.09,258300.0,32.05,32.13,32.05,32.09,258300.0
2013-07-01 15:00:00,32.09,32.11,32.02,32.07,380800.0,32.09,32.11,32.02,32.07,380800.0
2013-07-01 15:10:00,32.08,32.1,31.96,31.96,475300.0,32.08,32.1,31.96,31.96,475300.0
2013-07-01 15:20:00,31.97,32.04,31.86,31.86,495600.0,31.97,32.04,31.86,31.86,495600.0
2013-07-01 15:30:00,31.86,31.92,31.84,31.89,655900.0,31.86,31.92,31.84,31.89,655900.0
2013-07-01 15:40:00,31.9,31.98,31.84,31.95,633500.0,31.9,31.98,31.84,31.95,633500.0
2013-07-01 15:50:00,31.95,32.04,31.93,32.04,1344000.0,31.95,32.04,31.93,32.04,1344000.0
2013-07-02 09:30:00,32.18,32.5,32.15,32.42,1204700.0,32.18,32.5,32.15,32.42,1204700.0
2013-07-02 09:40:00,32.43,32.43,31.83,31.96,2166500.0,32.43,32.43,31.83,31.96,2166500.0
2013-07-02 09:50:00,31.97,31.99,31.67,31.74,1110200.0,31.97,31.99,31.67,31.74,1110200.0
2013-07-02 10:00:00,31.73,31.74,31.55,31.65,724500.0,31.73,31.74,31.55,31.65,724500.0
2013-07-02 10:10:00,31.63,31.77,31.6,31.69,419300.0,31.63,31.77,31.6,31.69,419300.0
2013-07-02 10:20:00,31.71,31.76,31.61,31.64,317100.0,31.71,31.76,31.61,31.64,317100.0
2013-07-02 10:30:00,31.64,31.72,31.54,31.65,441700.0,31.64,31.72,31.54,31.65,441700.0
2013-07-02 10:40:00,31.66,31.76,31.61,31.66,494200.0,31.66,31.76,31.61,31.66,494200.0
2013-07-02 10:50:00,31.63,31.99,31.63,31.93,660100.0,31.63,31.99,31.63,31.93,660100.0
2013-07-02 11:00:00,31.91,31.97,31.79,31.8,347200.0,31.91,31.97,31.79,31.8,347200.0
2013-07-02 11:10:00,31.79,31.89,31.75,31.86,199500.0,31.79,31.89,31.75,31.86,199500.0
2013-07-02 11:20:00,31.86,31.89,31.75,31.81,181300.0,31.86,31.89,31.75,31.81,181300.0
2013-07-02 11:30:00,31.77,31.83,31.7,31.73,273700.0,31.77,31.83,31.7,31.73,273700.0
2013-07-02 11:40:00,31.72,31.97,31.7,31.89,204400.0,31.72,31.97,31.7,31.89,204400.0
2013-07-02 11:50:00,31.89,31.92,31.82,31.85,263900.0,31.89,31.92,31.82,31.85,263900.0
2013-07-02 12:00:00,31.84,31.84,31.76,31.76,113400.0,31.84,31.84,31.76,31.76,113400.0
2013-07-02 12:10:00,31.76,31.78,31.66,31.69,196700.0,31.76,31.78,31.66,31.69,196700.0
2013-07-02 12:20:00,31.68,31.69,31.62,31.68,193900.0,31.68,31.69,31.62,31.68,193900.0
2013-07-02 12:30:00,31.69,31.73,31.66,31.69,90300.0,31.69,31.73,31.66,31.69,90300.0
2013-07-02 12:40:00,31.68,31.68,31.61,31.67,93800.0,31.68,31.68,31.61,31.67,93800.0
2013-07-02 12:50:00,31.67,31.79,31.67,31.75,123900.0,31.67,31.79,31.67,31.75,123900.0
2013-07-02 13:00:00,31.75,31.76,31.7,31.73,79800.0,31.75,31.76,31.7,31.73,79800.0
2013-07-02 13:10:00,31.77,31.77,31.64,31.71,74900.0,31.77,31.77,31.64,31.71,74900.0
2013-07-02 13:20:00,31.71,31.73,31.63,31.65,74200.0,31.71,31.73,31.63,31.65,74200.0
2013-07-02 13:30:00,31.69,31.69,31.58,31.62,104300.0,31.69,31.69,31.58,31.62,104300.0
2013-07-02 13:40:00,31.59,31.63,31.55,31.61,195300.0,31.59,31.63,31.55,31.61,195300.0
2013-07-02 13:50:00,31.61,31.67,31.58,31.62,116900.0,31.61,31.67,31.58,31.62,116900.0
2013-07-02 14:00:00,31.63,31.64,31.57,31.59,256900.0,31.63,31.64,31.57,31.59,256900.0
2013-07-02 14:10:00,31.58,31.61,31.51,31.57,316400.0,31.58,31.61,31.51,31.57,316400.0
2013-07-02 14:20:00,31.56,31.6,31.5,31.58,202300.0,31.56,31.6,31.5,31.58,202300.0
2013-07-02 14:30:00,31.58,31.66,31.57,31.57,196700.0,31.58,31.66,31.57,31.57,196700.0
2013-07-02 14:40:00,31.59,31.66,31.57,31.64,86100.0,31.59,31.66,31.57,31.64,86100.0
2013-07-02 14:50:00,31.64,31.76,31.63,31.69,228900.0,31.64,31.76,31.63,31.69,228900.0
2013-07-02 15:00:00,31.7,31.81,31.69,31.76,172200.0,31.7,31.81,31.69,31.76,172200.0
2013-07-02 15:10:00,31.76,31.82,31.74,31.8,142800.0,31.76,31.82,31.74,31.8,142800.0
2013-07-02 15:20:00,31.81,31.82,31.68,31.74,136500.0,31.81,31.82,31.68,31.74,136500.0
2013-07-02 15:30:00,31.74,31.79,31.7,31.76,141400.0,31.74,31.79,31.7,31.76,141400.0
2013-07-02 15:40:00,31.76,31.78,31.14,31.48,3068100.0,31.76,31.78,31.14,31.48,3068100.0
2013-07-02 15:50:00,31.49,31.7,31.46,31.65,1481200.0,31.49,31.7,31.46,31.65,1481200.0
2013-07-03 09:30:00,31.73,31.95,31.65,31.95,977200.0,31.73,31.95,31.65,31.95,977200.0
2013-07-03 09:40:00,31.95,32.0,31.64,31.71,1372700.0,31.95,32.0,31.64,31.71,1372700.0
2013-07-03 09:50:00,31.69,31.83,31.46,31.51,1300600.0,31.69,31.83,31.46,31.51,1300600.0
2013-07-03 10:00:00,31.51,31.69,31.31,31.43,618100.0,31.51,31.69,31.31,31.43,618100.0
2013-07-03 10:10:00,31.38,31.43,31.28,31.4,420000.0,31.38,31.43,31.28,31.4,420000.0
2013-07-03 10:20:00,31.4,31.54,31.37,31.49,268800.0,31.4,31.54,31.37,31.49,268800.0
2013-07-03 10:30:00,31.49,31.62,31.39,31.55,289100.0,31.49,31.62,31.39,31.55,289100.0
2013-07-03 10:40:00,31.55,31.65,31.51,31.64,189000.0,31.55,31.65,31.51,31.64,189000.0
2013-07-03 10:50:00,31.62,31.65,31.51,31.53,126700.0,31.62,31.65,31.51,31.53,126700.0
2013-07-03 11:00:00,31.54,31.64,31.43,31.48,252700.0,31.54,31.64,31.43,31.48,252700.0
2013-07-03 11:10:00,31.47,31.53,31.43,31.5,137900.0,31.47,31.53,31.43,31.5,137900.0
2013-07-03 11:20:00,31.48,31.5,31.43,31.44,303800.0,31.48,31.5,31.43,31.44,303800.0
2013-07-03 11:30:00,31.45,31.49,31.36,31.42,207200.0,31.45,31.49,31.36,31.42,207200.0
2013-07-03 11:40:00,31.42,31.46,31.38,31.43,124600.0,31.42,31.46,31.38,31.43,124600.0
2013-07-03 11:50:00,31.4,31.57,31.4,31.57,169400.0,31.4,31.57,31.4,31.57,169400.0
2013-07-03 12:00:00,31.57,31.6,31.49,31.59,168700.0,31.57,31.6,31.49,31.59,168700.0
2013-07-03 12:10:00,31.58,31.61,31.53,31.61,135800.0,31.58,31.61,31.53,31.61,135800.0
2013-07-03 12:20:00,31.61,31.66,31.53,31.56,187600.0,31.61,31.66,31.53,31.56,187600.0
2013-07-03 12:30:00,31.57,31.57,31.5,31.51,158200.0,31.57,31.57,31.5,31.51,158200.0
2013-07-03 12:40:00,31.49,31.58,31.49,31.54,149100.0,31.49,31.58,31.49,31.54,149100.0
2013-07-03 12:50:00,31.54,31.56,31.47,31.56,399000.0,31.54,31.56,31.47,31.56,399000.0
2013-07-05 09:30:00,31.73,31.8,31.49,31.71,511700.0,31.73,31.8,31.49,31.71,511700.0
2013-07-05 09:40:00,31.76,31.76,31.52,31.67,618100.0,31.76,31.76,31.52,31.67,618100.0
2013-07-05 09:50:00,31.69,31.72,31.51,31.6,412300.0,31.69,31.72,31.51,31.6,412300.0
2013-07-05 10:00:00,31.59,31.68,31.52,31.57,625800.0,31.59,31.68,31.52,31.57,625800.0
2013-07-05 10:10:00,31.56,31.56,31.37,31.45,315700.0,31.56,31.56,31.37,31.45,315700.0
2013-07-05 10:20:00,31.42,31.44,31.33,31.37,212100.0,31.42,31.44,31.33,31.37,212100.0
2013-07-05 10:30:00,31.34,31.58,31.34,31.49,130200.0,31.34,31.58,31.34,31.49,130200.0
2013-07-05 10:40:00,31.49,31.61,31.49,31.55,101500.0,31.49,31.61,31.49,31.55,101500.0
2013-07-05 10:50:00,31.55,31.68,31.52,31.68,151200.0,31.55,31.68,31.52,31.68,151200.0
2013-07-05 11:00:00,31.67,31.74,31.67,31.72,235200.0,31.67,31.74,31.67,31.72,235200.0
2013-07-05 11:10:00,31.72,31.76,31.65,31.72,159600.0,31.72,31.76,31.65,31.72,159600.0
2013-07-05 11:20:00,31.75,31.92,31.72,31.73,541800.0,31.75,31.92,31.72,31.73,541800.0
2013-07-05 11:30:00,31.73,31.82,31.69,31.81,114100.0,31.73,31.82,31.69,31.81,114100.0
2013-07-05 11:40:00,31.81,31.89,31.77,31.87,124600.0,31.81,31.89,31.77,31.87,124600.0
2013-07-05 11:50:00,31.88,31.92,31.83,31.88,248500.0,31.88,31.92,31.83,31.88,248500.0
2013-07-05 12:00:00,31.91,32.11,31.91,32.06,459900.0,31.91,32.11,31.91,32.06,459900.0
2013-07-05 12:10:00,32.04,32.09,31.97,32.0,163100.0,32.04,32.09,31.97,32.0,163100.0
2013-07-05 12:20:00,32.0,32.01,31.88,31.92,177100.0,32.0,32.01,31.88,31.92,177100.0
2013-07-05 12:30:00,31.93,31.95,31.86,31.87,95200.0,31.93,31.95,31.86,31.87,95200.0
2013-07-05 12:40:00,31.87,31.9,31.83,31.87,81900.0,31.87,31.9,31.83,31.87,81900.0
2013-07-05 12:50:00,31.85,31.89,31.83,31.88,71400.0,31.85,31.89,31.83,31.88,71400.0
2013-07-05 13:00:00,31.88,31.92,31.84,31.9,102900.0,31.88,31.92,31.84,31.9,102900.0
2013-07-05 13:10:00,31.9,31.99,31.9,31.98,88200.0,31.9,31.99,31.9,31.98,88200.0
2013-07-05 13:20:00,31.97,31.98,31.89,31.95,67900.0,31.97,31.98,31.89,31.95,67900.0
2013-07-05 13:30:00,31.94,32.05,31.94,32.03,98000.0,31.94,32.05,31.94,32.03,98000.0
2013-07-05 13:40:00,32.01,32.07,31.98,31.98,143500.0,32.01,32.07,31.98,31.98,143500.0
2013-07-05 13:50:00,31.98,32.05,31.97,32.0,114100.0,31.98,32.05,31.97,32.0,114100.0
2013-07-05 14:00:00,32.01,32.13,32.01,32.12,216300.0,32.01,32.13,32.01,32.12,216300.0
2013-07-05 14:10:00,32.12,32.18,32.07,32.07,239400.0,32.12,32.18,32.07,32.07,239400.0
2013-07-05 14:20:00,32.1,32.14,32.05,32.12,151900.0,32.1,32.14,32.05,32.12,151900.0
2013-07-05 14:30:00,32.13,32.14,32.05,32.09,128100.0,32.13,32.14,32.05,32.09,128100.0
2013-07-05 14:40:00,32.07,32.07,31.93,31.98,185500.0,32.07,32.07,31.93,31.98,185500.0
2013-07-05 14:50:00,31.97,32.07,31.96,32.07,336700.0,31.97,32.07,31.96,32.07,336700.0
2013-07-05 15:00:00,32.06,32.08,31.99,32.07,127400.0,32.06,32.08,31.99,32.07,127400.0
2013-07-05 15:10:00,32.08,32.1,32.02,32.06,182000.0,32.08,32.1,32.02,32.06,182000.0
2013-07-05 15:20:00,32.05,32.09,32.02,32.08,175700.0,32.05,32.09,32.02,32.08,175700.0
2013-07-05 15:30:00,32.07,32.1,32.05,32.09,261800.0,32.07,32.1,32.05,32.09,261800.0
2013-07-05 15:40:00,32.1,32.14,32.08,32.1,212100.0,32.1,32.14,32.08,32.1,212100.0
2013-07-05 15:50:00,32.11,32.17,32.11,32.15,921200.0,32.11,32.17,32.11,32.15,921200.0
2013-07-08 09:30:00,32.43,32.71,32.22,32.65,1386000.0,32.43,32.71,32.22,32.65,1386000.0
2013-07-08 09:40:00,32.67,32.86,32.6,32.78,1446200.0,32.67,32.86,32.6,32.78,1446200.0
2013-07-08 09:50:00,32.81,33.07,32.73,32.97,1493800.0,32.81,33.07,32.73,32.97,1493800.0
2013-07-08 10:00:00,32.97,33.05,32.79,32.85,777000.0,32.97,33.05,32.79,32.85,777000.0
2013-07-08 10:10:00,32.86,32.92,32.79,32.86,357700.0,32.86,32.92,32.79,32.86,357700.0
2013-07-08 10:20:00,32.87,33.0,32.81,32.9,451500.0,32.87,33.0,32.81,32.9,451500.0
2013-07-08 10:30:00,32.86,32.97,32.86,32.94,478100.0,32.86,32.97,32.86,32.94,478100.0
2013-07-08 10:40:00,32.9,32.93,32.82,32.86,335300.0,32.9,32.93,32.82,32.86,335300.0
2013-07-08 10:50:00,32.86,32.89,32.61,32.77,522900.0,32.86,32.89,32.61,32.77,522900.0
2013-07-08 11:00:00,32.76,32.86,32.74,32.85,518700.0,32.76,32.86,32.74,32.85,518700.0
2013-07-08 11:10:00,32.82,32.94,32.82,32.93,457100.0,32.82,32.94,32.82,32.93,457100.0
2013-07-08 11:20:00,32.92,32.95,32.84,32.86,311500.0,32.92,32.95,32.84,32.86,311500.0
2013-07-08 11:30:00,32.87,32.89,32.71,32.78,223300.0,32.87,32.89,32.71,32.78,223300.0
2013-07-08 11:40:00,32.79,32.79,32.71,32.78,137200.0,32.79,32.79,32.71,32.78,137200.0
2013-07-08 11:50:00,32.78,32.78,32.66,32.67,138600.0,32.78,32.78,32.66,32.67,138600.0
2013-07-08 12:00:00,32.67,32.73,32.58,32.61,292600.0,32.67,32.73,32.58,32.61,292600.0
2013-07-08 12:10:00,32.61,32.66,32.55,32.6,198100.0,32.61,32.66,32.55,32.6,198100.0
2013-07-08 12:20:00,32.64,32.7,32.62,32.65,156100.0,32.64,32.7,32.62,32.65,156100.0
2013-07-08 12:30:00,32.65,32.82,32.62,32.79,214900.0,32.65,32.82,32.62,32.79,214900.0
2013-07-08 12:40:00,32.8,32.87,32.78,32.84,218400.0,32.8,32.87,32.78,32.84,218400.0
2013-07-08 12:50:00,32.83,32.88,32.79,32.85,102200.0,32.83,32.88,32.79,32.85,102200.0
2013-07-08 13:00:00,32.85,32.92,32.79,32.85,286300.0,32.85,32.92,32.79,32.85,286300.0
2013-07-08 13:10:00,32.85,32.97,32.85,32.97,284200.0,32.85,32.97,32.85,32.97,284200.0
2013-07-08 13:20:00,32.97,33.07,32.9,33.05,453600.0,32.97,33.07,32.9,33.05,453600.0
2013-07-08 13:30:00,33.05,33.35,33.03,33.2,1654800.0,33.05,33.35,33.03,33.2,1654800.0
2013-07-08 13:40:00,33.23,33.52,33.21,33.5,1178100.0,33.23,33.52,33.21,33.5,1178100.0
2013-07-08 13:50:00,33.48,33.52,33.36,33.4,746900.0,33.48,33.52,33.36,33.4,746900.0
2013-07-08 14:00:00,33.42,33.61,33.41,33.56,1056300.0,33.42,33.61,33.41,33.56,1056300.0
2013-07-08 14:10:00,33.55,33.57,33.47,33.51,549500.0,33.55,33.57,33.47,33.51,549500.0
2013-07-08 14:20:00,33.53,33.55,33.32,33.36,658700.0,33.53,33.55,33.32,33.36,658700.0
2013-07-08 14:30:00,33.35,33.43,33.33,33.43,293300.0,33.35,33.43,33.33,33.43,293300.0
2013-07-08 14:40:00,33.43,33.5,33.41,33.45,275100.0,33.43,33.5,33.41,33.45,275100.0
2013-07-08 14:50:00,33.44,33.55,33.43,33.46,445200.0,33.44,33.55,33.43,33.46,445200.0
2013-07-08 15:00:00,33.46,33.61,33.34,33.4,1112300.0,33.46,33.61,33.34,33.4,1112300.0
2013-07-08 15:10:00,33.38,33.5,33.38,33.48,419300.0,33.38,33.5,33.38,33.48,419300.0
2013-07-08 15:20:00,33.49,33.5,33.4,33.42,329700.0,33.49,33.5,33.4,33.42,329700.0
2013-07-08 15:30:00,33.42,33.55,33.4,33.47,418600.0,33.42,33.55,33.4,33.47,418600.0
2013-07-08 15:40:00,33.45,33.49,33.37,33.41,415100.0,33.45,33.49,33.37,33.41,415100.0
2013-07-08 15:50:00,33.39,33.43,33.27,33.3,1435700.0,33.39,33.43,33.27,33.3,1435700.0
2013-07-09 09:30:00,33.58,34.49,33.55,34.47,4324600.0,33.58,34.49,33.55,34.47,4324600.0
2013-07-09 09:40:00,34.45,34.64,34.18,34.47,2097200.0,34.45,34.64,34.18,34.47,2097200.0
2013-07-09 09:50:00,34.46,34.47,34.18,34.34,1120700.0,34.46,34.47,34.18,34.34,1120700.0
2013-07-09 10:00:00,34.34,34.46,34.04,34.39,1619800.0,34.34,34.46,34.04,34.39,1619800.0
2013-07-09 10:10:00,34.37,34.54,34.2,34.24,865200.0,34.37,34.54,34.2,34.24,865200.0
2013-07-09 10:20:00,34.24,34.3,33.97,34.03,1256500.0,34.24,34.3,33.97,34.03,1256500.0
2013-07-09 10:30:00,34.0,34.32,33.97,34.31,780500.0,34.0,34.32,33.97,34.31,780500.0
2013-07-09 10:40:00,34.29,34.41,34.23,34.4,456400.0,34.29,34.41,34.23,34.4,456400.0
2013-07-09 10:50:00,34.39,34.44,34.31,34.43,584500.0,34.39,34.44,34.31,34.43,584500.0
2013-07-09 11:00:00,34.43,34.64,34.43,34.64,943600.0,34.43,34.64,34.43,34.64,943600.0
2013-07-09 11:10:00,34.64,34.79,34.6,34.74,1358000.0,34.64,34.79,34.6,34.74,1358000.0
2013-07-09 11:20:00,34.75,34.78,34.65,34.71,550200.0,34.75,34.78,34.65,34.71,550200.0
2013-07-09 11:30:00,34.71,34.75,34.67,34.68,315000.0,34.71,34.75,34.67,34.68,315000.0
2013-07-09 11:40:00,34.69,34.74,34.63,34.7,417900.0,34.69,34.74,34.63,34.7,417900.0
2013-07-09 11:50:00,34.73,34.79,34.67,34.74,452900.0,34.73,34.79,34.67,34.74,452900.0
2013-07-09 12:00:00,34.75,34.76,34.69,34.74,344400.0,34.75,34.76,34.69,34.74,344400.0
2013-07-09 12:10:00,34.74,34.89,34.71,34.86,1046500.0,34.74,34.89,34.71,34.86,1046500.0
2013-07-09 12:20:00,34.87,35.02,34.85,34.87,1332800.0,34.87,35.02,34.85,34.87,1332800.0
2013-07-09 12:30:00,34.86,35.03,34.86,34.97,742000.0,34.86,35.03,34.86,34.97,742000.0
2013-07-09 12:40:00,34.99,35.29,34.98,35.27,1761900.0,34.99,35.29,34.98,35.27,1761900.0
2013-07-09 12:50:00,35.29,35.3,35.16,35.21,648900.0,35.29,35.3,35.16,35.21,648900.0
2013-07-09 13:00:00,35.21,35.24,35.16,35.16,360500.0,35.21,35.24,35.16,35.16,360500.0
2013-07-09 13:10:00,35.16,35.16,34.98,34.99,831600.0,35.16,35.16,34.98,34.99,831600.0
2013-07-09 13:20:00,34.99,35.05,34.96,35.0,317100.0,34.99,35.05,34.96,35.0,317100.0
2013-07-09 13:30:00,34.99,35.01,34.88,35.0,478100.0,34.99,35.01,34.88,35.0,478100.0
2013-07-09 13:40:00,34.98,35.14,34.94,35.08,433300.0,34.98,35.14,34.94,35.08,433300.0
2013-07-09 13:50:00,35.07,35.16,35.07,35.13,410200.0,35.07,35.16,35.07,35.13,410200.0
2013-07-09 14:00:00,35.13,35.16,35.04,35.14,372400.0,35.13,35.16,35.04,35.14,372400.0
2013-07-09 14:10:00,35.14,35.16,35.05,35.08,294000.0,35.14,35.16,35.05,35.08,294000.0
2013-07-09 14:20:00,35.07,35.12,35.02,35.09,203000.0,35.07,35.12,35.02,35.09,203000.0
2013-07-09 14:30:00,35.09,35.11,35.02,35.07,247800.0,35.09,35.11,35.02,35.07,247800.0
2013-07-09 14:40:00,35.07,35.09,35.01,35.05,488600.0,35.07,35.09,35.01,35.05,488600.0
2013-07-09 14:50:00,35.05,35.21,35.02,35.15,862400.0,35.05,35.21,35.02,35.15,862400.0
2013-07-09 15:00:00,35.15,35.26,35.15,35.26,438200.0,35.15,35.26,35.15,35.26,438200.0
2013-07-09 15:10:00,35.26,35.32,35.21,35.29,750400.0,35.26,35.32,35.21,35.29,750400.0
2013-07-09 15:20:00,35.29,35.32,35.21,35.21,777700.0,35.29,35.32,35.21,35.21,777700.0
2013-07-09 15:30:00,35.24,35.24,35.12,35.15,560000.0,35.24,35.24,35.12,35.15,560000.0
2013-07-09 15:40:00,35.15,35.27,35.15,35.22,924000.0,35.15,35.27,35.15,35.22,924000.0
2013-07-09 15:50:00,35.21,35.34,35.19,35.32,2086000.0,35.21,35.34,35.19,35.32,2086000.0
2013-07-10 09:30:00,35.08,35.27,34.63,34.66,2951900.0,35.08,35.27,34.63,34.66,2951900.0
2013-07-10 09:40:00,34.66,35.05,34.54,34.97,2365300.0,34.66,35.05,34.54,34.97,2365300.0
2013-07-10 09:50:00,34.96,35.13,34.88,34.97,1026200.0,34.96,35.13,34.88,34.97,1026200.0
2013-07-10 10:00:00,34.99,35.0,34.64,34.66,897400.0,34.99,35.0,34.64,34.66,897400.0
2013-07-10 10:10:00,34.65,34.74,34.58,34.62,753200.0,34.65,34.74,34.58,34.62,753200.0
2013-07-10 10:20:00,34.66,34.68,34.46,34.52,824600.0,34.66,34.68,34.46,34.52,824600.0
2013-07-10 10:30:00,34.51,34.58,34.42,34.49,789600.0,34.51,34.58,34.42,34.49,789600.0
2013-07-10 10:40:00,34.5,34.61,34.44,34.6,527800.0,34.5,34.61,34.44,34.6,527800.0
2013-07-10 10:50:00,34.59,34.67,34.56,34.63,412300.0,34.59,34.67,34.56,34.63,412300.0
2013-07-10 11:00:00,34.61,34.62,34.33,34.36,585200.0,34.61,34.62,34.33,34.36,585200.0
2013-07-10 11:10:00,34.36,34.4,34.19,34.29,1082200.0,34.36,34.4,34.19,34.29,1082200.0
2013-07-10 11:20:00,34.28,34.31,34.17,34.29,639800.0,34.28,34.31,34.17,34.29,639800.0
2013-07-10 11:30:00,34.29,34.5,34.27,34.45,809200.0,34.29,34.5,34.27,34.45,809200.0
2013-07-10 11:40:00,34.48,34.6,34.44,34.49,415100.0,34.48,34.6,34.44,34.49,415100.0
2013-07-10 11:50:00,34.5,34.59,34.49,34.51,274400.0,34.5,34.59,34.49,34.51,274400.0
2013-07-10 12:00:00,34.53,34.55,34.45,34.45,177800.0,34.53,34.55,34.45,34.45,177800.0
2013-07-10 12:10:00,34.46,34.49,34.41,34.44,110600.0,34.46,34.49,34.41,34.44,110600.0
2013-07-10 12:20:00,34.44,34.49,34.42,34.44,100100.0,34.44,34.49,34.42,34.44,100100.0
2013-07-10 12:30:00,34.43,34.45,34.35,34.37,165200.0,34.43,34.45,34.35,34.37,165200.0
2013-07-10 12:40:00,34.37,34.54,34.37,34.49,175000.0,34.37,34.54,34.37,34.49,175000.0
2013-07-10 12:50:00,34.49,34.54,34.45,34.51,203700.0,34.49,34.54,34.45,34.51,203700.0
2013-07-10 13:00:00,34.49,34.5,34.4,34.45,167300.0,34.49,34.5,34.4,34.45,167300.0
2013-07-10 13:10:00,34.45,34.45,34.35,34.42,234500.0,34.45,34.45,34.35,34.42,234500.0
2013-07-10 13:20:00,34.42,34.46,34.37,34.39,148400.0,34.42,34.46,34.37,34.39,148400.0
2013-07-10 13:30:00,34.41,34.42,34.36,34.41,136500.0,34.41,34.42,34.36,34.41,136500.0
2013-07-10 13:40:00,34.4,34.42,34.36,34.41,118300.0,34.4,34.42,34.36,34.41,118300.0
2013-07-10 13:50:00,34.41,34.45,34.38,34.39,116900.0,34.41,34.45,34.38,34.39,116900.0
2013-07-10 14:00:00,34.39,34.56,34.36,34.55,681100.0,34.39,34.56,34.36,34.55,681100.0
2013-07-10 14:10:00,34.55,34.57,34.47,34.57,327600.0,34.55,34.57,34.47,34.57,327600.0
2013-07-10 14:20:00,34.56,34.7,34.54,34.65,562100.0,34.56,34.7,34.54,34.65,562100.0
2013-07-10 14:30:00,34.65,34.71,34.6,34.6,319200.0,34.65,34.71,34.6,34.6,319200.0
2013-07-10 14:40:00,34.6,34.67,34.56,34.6,239400.0,34.6,34.67,34.56,34.6,239400.0
2013-07-10 14:50:00,34.58,34.67,34.57,34.65,400400.0,34.58,34.67,34.57,34.65,400400.0
2013-07-10 15:00:00,34.67,34.69,34.6,34.62,252700.0,34.67,34.69,34.6,34.62,252700.0
2013-07-10 15:10:00,34.6,34.64,34.53,34.6,179200.0,34.6,34.64,34.53,34.6,179200.0
2013-07-10 15:20:00,34.6,34.64,34.55,34.62,193200.0,34.6,34.64,34.55,34.62,193200.0
2013-07-10 15:30:00,34.63,34.84,34.61,34.82,581000.0,34.63,34.84,34.61,34.82,581000.0
2013-07-10 15:40:00,34.81,34.84,34.7,34.73,463400.0,34.81,34.84,34.7,34.73,463400.0
2013-07-10 15:50:00,34.74,34.85,34.74,34.83,855400.0,34.74,34.85,34.74,34.83,855400.0
2013-07-11 09:30:00,35.45,35.6,34.79,34.95,3630200.0,35.45,35.6,34.79,34.95,3630200.0
2013-07-11 09:40:00,34.95,35.0,34.59,34.64,1738800.0,34.95,35.0,34.59,34.64,1738800.0
2013-07-11 09:50:00,34.67,34.79,34.5,34.61,1178800.0,34.67,34.79,34.5,34.61,1178800.0
2013-07-11 10:00:00,34.62,34.68,34.46,34.67,757400.0,34.62,34.68,34.46,34.67,757400.0
2013-07-11 10:10:00,34.65,34.77,34.55,34.63,629300.0,34.65,34.77,34.55,34.63,629300.0
2013-07-11 10:20:00,34.64,34.73,34.54,34.6,794500.0,34.64,34.73,34.54,34.6,794500.0
2013-07-11 10:30:00,34.58,34.77,34.54,34.76,357700.0,34.58,34.77,34.54,34.76,357700.0
2013-07-11 10:40:00,34.75,34.94,34.68,34.92,558600.0,34.75,34.94,34.68,34.92,558600.0
2013-07-11 10:50:00,34.92,35.06,34.9,34.94,506800.0,34.92,35.06,34.9,34.94,506800.0
2013-07-11 11:00:00,34.96,35.03,34.91,34.94,319200.0,34.96,35.03,34.91,34.94,319200.0
2013-07-11 11:10:00,34.94,34.96,34.83,34.85,305200.0,34.94,34.96,34.83,34.85,305200.0
2013-07-11 11:20:00,34.85,34.9,34.79,34.83,197400.0,34.85,34.9,34.79,34.83,197400.0
2013-07-11 11:30:00,34.82,34.85,34.67,34.73,459900.0,34.82,34.85,34.67,34.73,459900.0
2013-07-11 11:40:00,34.72,34.89,34.71,34.85,285600.0,34.72,34.89,34.71,34.85,285600.0
2013-07-11 11:50:00,34.89,34.89,34.65,34.65,345800.0,34.89,34.89,34.65,34.65,345800.0
2013-07-11 12:00:00,34.65,34.66,34.55,34.62,482300.0,34.65,34.66,34.55,34.62,482300.0
2013-07-11 12:10:00,34.62,34.65,34.56,34.62,203700.0,34.62,34.65,34.56,34.62,203700.0
2013-07-11 12:20:00,34.62,34.66,34.61,34.62,128800.0,34.62,34.66,34.61,34.62,128800.0
2013-07-11 12:30:00,34.61,34.79,34.59,34.71,257600.0,34.61,34.79,34.59,34.71,257600.0
2013-07-11 12:40:00,34.71,34.75,34.65,34.71,221200.0,34.71,34.75,34.65,34.71,221200.0
2013-07-11 12:50:00,34.71,34.77,34.71,34.72,90300.0,34.71,34.77,34.71,34.72,90300.0
2013-07-11 13:00:00,34.74,34.77,34.7,34.74,119700.0,34.74,34.77,34.7,34.74,119700.0
2013-07-11 13:10:00,34.74,34.77,34.7,34.75,135800.0,34.74,34.77,34.7,34.75,135800.0
2013-07-11 13:20:00,34.75,34.76,34.71,34.73,93800.0,34.75,34.76,34.71,34.73,93800.0
2013-07-11 13:30:00,34.71,34.71,34.61,34.64,126700.0,34.71,34.71,34.61,34.64,126700.0
2013-07-11 13:40:00,34.66,34.66,34.54,34.57,231700.0,34.66,34.66,34.54,34.57,231700.0
2013-07-11 13:50:00,34.58,34.59,34.51,34.57,282800.0,34.58,34.59,34.51,34.57,282800.0
2013-07-11 14:00:00,34.55,34.58,34.41,34.46,816900.0,34.55,34.58,34.41,34.46,816900.0
2013-07-11 14:10:00,34.45,34.6,34.4,34.6,420000.0,34.45,34.6,34.4,34.6,420000.0
2013-07-11 14:20:00,34.6,34.69,34.58,34.59,432600.0,34.6,34.69,34.58,34.59,432600.0
2013-07-11 14:30:00,34.6,34.68,34.57,34.57,272300.0,34.6,34.68,34.57,34.57,272300.0
2013-07-11 14:40:00,34.59,34.64,34.55,34.64,156800.0,34.59,34.64,34.55,34.64,156800.0
2013-07-11 14:50:00,34.63,34.71,34.57,34.62,210700.0,34.63,34.71,34.57,34.62,210700.0
2013-07-11 15:00:00,34.61,34.76,34.61,34.74,282800.0,34.61,34.76,34.61,34.74,282800.0
2013-07-11 15:10:00,34.75,34.9,34.72,34.88,585900.0,34.75,34.9,34.72,34.88,585900.0
2013-07-11 15:20:00,34.88,34.97,34.86,34.95,515200.0,34.88,34.97,34.86,34.95,515200.0
2013-07-11 15:30:00,34.95,34.96,34.88,34.93,412300.0,34.95,34.96,34.88,34.93,412300.0
2013-07-11 15:40:00,34.94,35.0,34.9,34.93,567000.0,34.94,35.0,34.9,34.93,567000.0
2013-07-11 15:50:00,34.94,34.95,34.87,34.88,747600.0,34.94,34.95,34.87,34.88,747600.0
2013-07-12 09:30:00,35.13,35.68,35.1,35.57,3382400.0,35.13,35.68,35.1,35.57,3382400.0
2013-07-12 09:40:00,35.55,36.04,35.54,35.96,3622500.0,35.55,36.04,35.54,35.96,3622500.0
2013-07-12 09:50:00,35.97,36.03,35.66,35.78,2043300.0,35.97,36.03,35.66,35.78,2043300.0
2013-07-12 10:00:00,35.81,36.27,35.8,36.19,2464000.0,35.81,36.27,35.8,36.19,2464000.0
2013-07-12 10:10:00,36.21,36.36,36.08,36.31,1421700.0,36.21,36.36,36.08,36.31,1421700.0
2013-07-12 10:20:00,36.32,36.35,36.09,36.11,788900.0,36.32,36.35,36.09,36.11,788900.0
2013-07-12 10:30:00,36.1,36.33,36.09,36.3,690200.0,36.1,36.33,36.09,36.3,690200.0
2013-07-12 10:40:00,36.3,36.4,36.24,36.24,723100.0,36.3,36.4,36.24,36.24,723100.0
2013-07-12 10:50:00,36.24,36.29,36.16,36.2,381500.0,36.24,36.29,36.16,36.2,381500.0
2013-07-12 11:00:00,36.17,36.35,36.14,36.33,865200.0,36.17,36.35,36.14,36.33,865200.0
2013-07-12 11:10:00,36.31,36.44,36.26,36.4,669900.0,36.31,36.44,36.26,36.4,669900.0
2013-07-12 11:20:00,36.41,36.43,36.29,36.33,522200.0,36.41,36.43,36.29,36.33,522200.0
2013-07-12 11:30:00,36.33,36.41,36.26,36.32,508900.0,36.33,36.41,36.26,36.32,508900.0
2013-07-12 11:40:00,36.31,36.34,36.14,36.15,572600.0,36.31,36.34,36.14,36.15,572600.0
2013-07-12 11:50:00,36.18,36.2,36.1,36.19,389900.0,36.18,36.2,36.1,36.19,389900.0
2013-07-12 12:00:00,36.21,36.25,36.17,36.2,227500.0,36.21,36.25,36.17,36.2,227500.0
2013-07-12 12:10:00,36.21,36.21,36.13,36.16,223300.0,36.21,36.21,36.13,36.16,223300.0
2013-07-12 12:20:00,36.15,36.35,36.14,36.31,343000.0,36.15,36.35,36.14,36.31,343000.0
2013-07-12 12:30:00,36.29,36.31,36.21,36.27,337400.0,36.29,36.31,36.21,36.27,337400.0
2013-07-12 12:40:00,36.24,36.39,36.21,36.35,370300.0,36.24,36.39,36.21,36.35,370300.0
2013-07-12 12:50:00,36.33,36.41,36.22,36.31,481600.0,36.33,36.41,36.22,36.31,481600.0
2013-07-12 13:00:00,36.31,36.34,36.22,36.24,259700.0,36.31,36.34,36.22,36.24,259700.0
2013-07-12 13:10:00,36.22,36.45,36.21,36.42,648200.0,36.22,36.45,36.21,36.42,648200.0
2013-07-12 13:20:00,36.41,36.46,36.36,36.41,275800.0,36.41,36.46,36.36,36.41,275800.0
2013-07-12 13:30:00,36.42,36.5,36.38,36.48,744800.0,36.42,36.5,36.38,36.48,744800.0
2013-07-12 13:40:00,36.49,36.64,36.43,36.64,638400.0,36.49,36.64,36.43,36.64,638400.0
2013-07-12 13:50:00,36.64,36.68,36.55,36.55,655900.0,36.64,36.68,36.55,36.55,655900.0
2013-07-12 14:00:00,36.55,36.57,36.4,36.43,554400.0,36.55,36.57,36.4,36.43,554400.0
2013-07-12 14:10:00,36.44,36.45,36.37,36.41,504000.0,36.44,36.45,36.37,36.41,504000.0
2013-07-12 14:20:00,36.42,36.56,36.42,36.54,361200.0,36.42,36.56,36.42,36.54,361200.0
2013-07-12 14:30:00,36.52,36.61,36.5,36.59,493500.0,36.52,36.61,36.5,36.59,493500.0
2013-07-12 14:40:00,36.59,36.67,36.54,36.66,454300.0,36.59,36.67,36.54,36.66,454300.0
2013-07-12 14:50:00,36.67,36.67,36.57,36.66,418600.0,36.67,36.67,36.57,36.66,418600.0
2013-07-12 15:00:00,36.66,36.67,36.55,36.58,410200.0,36.66,36.67,36.55,36.58,410200.0
2013-07-12 15:10:00,36.59,36.62,36.58,36.62,382200.0,36.59,36.62,36.58,36.62,382200.0
2013-07-12 15:20:00,36.62,36.7,36.61,36.69,553700.0,36.62,36.7,36.61,36.69,553700.0
2013-07-12 15:30:00,36.68,36.7,36.53,36.57,840700.0,36.68,36.7,36.53,36.57,840700.0
2013-07-12 15:40:00,36.57,36.64,36.54,36.61,772800.0,36.57,36.64,36.54,36.61,772800.0
2013-07-12 15:50:00,36.62,36.78,36.6,36.76,2417100.0,36.62,36.78,36.6,36.76,2417100.0
2013-07-15 09:30:00,37.06,37.12,36.47,36.5,2584400.0,37.06,37.12,36.47,36.5,2584400.0
2013-07-15 09:40:00,36.47,36.57,36.23,36.34,3138100.0,36.47,36.57,36.23,36.34,3138100.0
2013-07-15 09:50:00,36.35,36.41,36.18,36.31,787500.0,36.35,36.41,36.18,36.31,787500.0
2013-07-15 10:00:00,36.33,36.5,36.26,36.48,541800.0,36.33,36.5,36.26,36.48,541800.0
2013-07-15 10:10:00,36.49,36.53,36.09,36.09,1115800.0,36.49,36.53,36.09,36.09,1115800.0
2013-07-15 10:20:00,36.09,36.21,36.02,36.09,708400.0,36.09,36.21,36.02,36.09,708400.0
2013-07-15 10:30:00,36.08,36.23,36.08,36.23,273700.0,36.08,36.23,36.08,36.23,273700.0
2013-07-15 10:40:00,36.26,36.43,36.24,36.42,301700.0,36.26,36.43,36.24,36.42,301700.0
2013-07-15 10:50:00,36.41,36.57,36.4,36.52,684600.0,36.41,36.57,36.4,36.52,684600.0
2013-07-15 11:00:00,36.51,36.53,36.39,36.45,452900.0,36.51,36.53,36.39,36.45,452900.0
2013-07-15 11:10:00,36.45,36.46,36.37,36.43,230300.0,36.45,36.46,36.37,36.43,230300.0
2013-07-15 11:20:00,36.43,36.48,36.41,36.46,245000.0,36.43,36.48,36.41,36.46,245000.0
2013-07-15 11:30:00,36.46,36.51,36.4,36.49,308000.0,36.46,36.51,36.4,36.49,308000.0
2013-07-15 11:40:00,36.49,36.5,36.43,36.43,186200.0,36.49,36.5,36.43,36.43,186200.0
2013-07-15 11:50:00,36.43,36.53,36.4,36.52,128800.0,36.43,36.53,36.4,36.52,128800.0
2013-07-15 12:00:00,36.52,36.53,36.47,36.49,180600.0,36.52,36.53,36.47,36.49,180600.0
2013-07-15 12:10:00,36.49,36.55,36.48,36.53,79100.0,36.49,36.55,36.48,36.53,79100.0
2013-07-15 12:20:00,36.53,36.54,36.46,36.48,149100.0,36.53,36.54,36.46,36.48,149100.0
2013-07-15 12:30:00,36.49,36.6,36.49,36.56,210700.0,36.49,36.6,36.49,36.56,210700.0
2013-07-15 12:40:00,36.57,36.65,36.57,36.61,256900.0,36.57,36.65,36.57,36.61,256900.0
2013-07-15 12:50:00,36.62,36.71,36.61,36.7,216300.0,36.62,36.71,36.61,36.7,216300.0
2013-07-15 13:00:00,36.7,36.72,36.62,36.71,274400.0,36.7,36.72,36.62,36.71,274400.0
2013-07-15 13:10:00,36.71,36.84,36.67,36.82,354200.0,36.71,36.84,36.67,36.82,354200.0
2013-07-15 13:20:00,36.84,36.91,36.81,36.89,504700.0,36.84,36.91,36.81,36.89,504700.0
2013-07-15 13:30:00,36.89,36.95,36.83,36.86,310100.0,36.89,36.95,36.83,36.86,310100.0
2013-07-15 13:40:00,36.84,36.93,36.84,36.88,123200.0,36.84,36.93,36.84,36.88,123200.0
2013-07-15 13:50:00,36.86,36.89,36.73,36.83,413000.0,36.86,36.89,36.73,36.83,413000.0
2013-07-15 14:00:00,36.83,36.88,36.8,36.85,198800.0,36.83,36.88,36.8,36.85,198800.0
2013-07-15 14:10:00,36.83,36.91,36.81,36.89,207200.0,36.83,36.91,36.81,36.89,207200.0
2013-07-15 14:20:00,36.89,36.95,36.86,36.9,362600.0,36.89,36.95,36.86,36.9,362600.0
2013-07-15 14:30:00,36.92,36.92,36.82,36.87,278600.0,36.92,36.92,36.82,36.87,278600.0
2013-07-15 14:40:00,36.88,37.0,36.87,36.93,471800.0,36.88,37.0,36.87,36.93,471800.0
2013-07-15 14:50:00,36.92,36.93,36.81,36.84,222600.0,36.92,36.93,36.81,36.84,222600.0
2013-07-15 15:00:00,36.84,36.92,36.82,36.89,272300.0,36.84,36.92,36.82,36.89,272300.0
2013-07-15 15:10:00,36.89,36.97,36.84,36.86,411600.0,36.89,36.97,36.84,36.86,411600.0
2013-07-15 15:20:00,36.89,36.92,36.76,36.79,277200.0,36.89,36.92,36.76,36.79,277200.0
2013-07-15 15:30:00,36.79,36.83,36.74,36.82,241500.0,36.79,36.83,36.74,36.82,241500.0
2013-07-15 15:40:00,36.83,36.87,36.75,36.76,312200.0,36.83,36.87,36.75,36.76,312200.0
2013-07-15 15:50:00,36.76,36.86,36.76,36.85,796600.0,36.76,36.86,36.76,36.85,796600.0
2013-07-16 09:30:00,36.76,37.4,36.72,37.36,1514100.0,36.76,37.4,36.72,37.36,1514100.0
2013-07-16 09:40:00,37.31,37.89,37.14,37.62,2745400.0,37.31,37.89,37.14,37.62,2745400.0
2013-07-16 09:50:00,37.61,37.68,37.43,37.43,2303700.0,37.61,37.68,37.43,37.43,2303700.0
2013-07-16 10:00:00,37.43,37.82,37.43,37.8,1033900.0,37.43,37.82,37.43,37.8,1033900.0
2013-07-16 10:10:00,37.8,37.99,37.73,37.92,1768200.0,37.8,37.99,37.73,37.92,1768200.0
2013-07-16 10:20:00,37.9,38.05,37.89,37.92,1505000.0,37.9,38.05,37.89,37.92,1505000.0
2013-07-16 10:30:00,37.9,37.93,37.66,37.75,1073800.0,37.9,37.93,37.66,37.75,1073800.0
2013-07-16 10:40:00,37.74,37.99,37.71,37.98,824600.0,37.74,37.99,37.71,37.98,824600.0
2013-07-16 10:50:00,37.98,38.01,37.78,37.88,721700.0,37.98,38.01,37.78,37.88,721700.0
2013-07-16 11:00:00,37.88,37.89,37.71,37.75,638400.0,37.88,37.89,37.71,37.75,638400.0
2013-07-16 11:10:00,37.75,37.8,37.47,37.67,1001000.0,37.75,37.8,37.47,37.67,1001000.0
2013-07-16 11:20:00,37.67,37.77,37.62,37.77,563500.0,37.67,37.77,37.62,37.77,563500.0
2013-07-16 11:30:00,37.77,37.77,37.55,37.58,409500.0,37.77,37.77,37.55,37.58,409500.0
2013-07-16 11:40:00,37.58,37.6,37.29,37.29,834400.0,37.58,37.6,37.29,37.29,834400.0
2013-07-16 11:50:00,37.29,37.44,37.23,37.36,602000.0,37.29,37.44,37.23,37.36,602000.0
2013-07-16 12:00:00,37.36,37.5,37.34,37.43,308000.0,37.36,37.5,37.34,37.43,308000.0
2013-07-16 12:10:00,37.42,37.5,37.42,37.46,221200.0,37.42,37.5,37.42,37.46,221200.0
2013-07-16 12:20:00,37.43,37.54,37.39,37.53,400400.0,37.43,37.54,37.39,37.53,400400.0
2013-07-16 12:30:00,37.5,37.57,37.46,37.52,170800.0,37.5,37.57,37.46,37.52,170800.0
2013-07-16 12:40:00,37.49,37.52,37.29,37.31,445900.0,37.49,37.52,37.29,37.31,445900.0
2013-07-16 12:50:00,37.3,37.35,37.19,37.19,462000.0,37.3,37.35,37.19,37.19,462000.0
2013-07-16 13:00:00,37.2,37.26,36.94,37.0,709800.0,37.2,37.26,36.94,37.0,709800.0
2013-07-16 13:10:00,36.97,36.99,36.83,36.96,853300.0,36.97,36.99,36.83,36.96,853300.0
2013-07-16 13:20:00,36.96,36.97,36.81,36.84,623000.0,36.96,36.97,36.81,36.84,623000.0
2013-07-16 13:30:00,36.84,37.08,36.81,37.04,637700.0,36.84,37.08,36.81,37.04,637700.0
2013-07-16 13:40:00,37.04,37.12,37.0,37.01,336700.0,37.04,37.12,37.0,37.01,336700.0
2013-07-16 13:50:00,37.01,37.01,36.67,36.83,807100.0,37.01,37.01,36.67,36.83,807100.0
2013-07-16 14:00:00,36.83,37.19,36.83,37.19,972300.0,36.83,37.19,36.83,37.19,972300.0
2013-07-16 14:10:00,37.19,37.34,37.15,37.26,682500.0,37.19,37.34,37.15,37.26,682500.0
2013-07-16 14:20:00,37.27,37.33,37.15,37.33,466900.0,37.27,37.33,37.15,37.33,466900.0
2013-07-16 14:30:00,37.33,37.43,37.24,37.27,443100.0,37.33,37.43,37.24,37.27,443100.0
2013-07-16 14:40:00,37.27,37.29,37.14,37.16,464800.0,37.27,37.29,37.14,37.16,464800.0
2013-07-16 14:50:00,37.17,37.2,37.02,37.03,437500.0,37.17,37.2,37.02,37.03,437500.0
2013-07-16 15:00:00,37.03,37.08,36.94,36.99,581000.0,37.03,37.08,36.94,36.99,581000.0
2013-07-16 15:10:00,37.0,37.01,36.71,36.92,1314600.0,37.0,37.01,36.71,36.92,1314600.0
2013-07-16 15:20:00,36.91,37.11,36.76,37.06,895300.0,36.91,37.11,36.76,37.06,895300.0
2013-07-16 15:30:00,37.04,37.21,37.04,37.12,625100.0,37.04,37.21,37.04,37.12,625100.0
2013-07-16 15:40:00,37.11,37.34,37.11,37.32,795900.0,37.11,37.34,37.11,37.32,795900.0
2013-07-16 15:50:00,37.32,37.32,37.18,37.2,973700.0,37.32,37.32,37.18,37.2,973700.0
2013-07-17 09:30:00,37.32,37.68,36.95,37.68,1365700.0,37.32,37.68,36.95,37.68,1365700.0
2013-07-17 09:40:00,37.68,37.81,37.42,37.58,1974700.0,37.68,37.81,37.42,37.58,1974700.0
2013-07-17 09:50:00,37.59,37.74,37.52,37.65,556500.0,37.59,37.74,37.52,37.65,556500.0
2013-07-17 10:00:00,37.68,37.86,37.5,37.73,700000.0,37.68,37.86,37.5,37.73,700000.0
2013-07-17 10:10:00,37.69,37.9,37.67,37.74,952000.0,37.69,37.9,37.67,37.74,952000.0
2013-07-17 10:20:00,37.75,37.78,37.62,37.72,474600.0,37.75,37.78,37.62,37.72,474600.0
2013-07-17 10:30:00,37.71,37.76,37.57,37.74,420000.0,37.71,37.76,37.57,37.74,420000.0
2013-07-17 10:40:00,37.75,37.75,37.61,37.66,577500.0,37.75,37.75,37.61,37.66,577500.0
2013-07-17 10:50:00,37.65,37.87,37.64,37.86,485100.0,37.65,37.87,37.64,37.86,485100.0
2013-07-17 11:00:00,37.86,37.89,37.8,37.85,264600.0,37.86,37.89,37.8,37.85,264600.0
2013-07-17 11:10:00,37.85,38.0,37.84,37.97,755300.0,37.85,38.0,37.84,37.97,755300.0
2013-07-17 11:20:00,37.94,38.0,37.87,37.88,363300.0,37.94,38.0,37.87,37.88,363300.0
2013-07-17 11:30:00,37.88,37.89,37.69,37.79,364700.0,37.88,37.89,37.69,37.79,364700.0
2013-07-17 11:40:00,37.79,37.85,37.74,37.82,247100.0,37.79,37.85,37.74,37.82,247100.0
2013-07-17 11:50:00,37.84,37.84,37.73,37.77,263900.0,37.84,37.84,37.73,37.77,263900.0
2013-07-17 12:00:00,37.78,37.78,37.63,37.66,329000.0,37.78,37.78,37.63,37.66,329000.0
2013-07-17 12:10:00,37.66,37.75,37.66,37.73,186200.0,37.66,37.75,37.66,37.73,186200.0
2013-07-17 12:20:00,37.73,37.74,37.66,37.7,158900.0,37.73,37.74,37.66,37.7,158900.0
2013-07-17 12:30:00,37.7,37.79,37.68,37.7,229600.0,37.7,37.79,37.68,37.7,229600.0
2013-07-17 12:40:00,37.69,37.76,37.67,37.75,109200.0,37.69,37.76,37.67,37.75,109200.0
2013-07-17 12:50:00,37.72,37.74,37.66,37.69,145600.0,37.72,37.74,37.66,37.69,145600.0
2013-07-17 13:00:00,37.7,37.7,37.54,37.55,368900.0,37.7,37.7,37.54,37.55,368900.0
2013-07-17 13:10:00,37.58,37.62,37.51,37.62,203000.0,37.58,37.62,37.51,37.62,203000.0
2013-07-17 13:20:00,37.61,37.66,37.59,37.65,149800.0,37.61,37.66,37.59,37.65,149800.0
2013-07-17 13:30:00,37.67,37.71,37.64,37.7,111300.0,37.67,37.71,37.64,37.7,111300.0
2013-07-17 13:40:00,37.71,37.73,37.69,37.71,119700.0,37.71,37.73,37.69,37.71,119700.0
2013-07-17 13:50:00,37.73,37.73,37.67,37.71,336700.0,37.73,37.73,37.67,37.71,336700.0
2013-07-17 14:00:00,37.7,37.75,37.68,37.75,242900.0,37.7,37.75,37.68,37.75,242900.0
2013-07-17 14:10:00,37.75,37.8,37.74,37.76,120400.0,37.75,37.8,37.74,37.76,120400.0
2013-07-17 14:20:00,37.77,37.84,37.77,37.81,186200.0,37.77,37.84,37.77,37.81,186200.0
2013-07-17 14:30:00,37.82,37.84,37.79,37.82,150500.0,37.82,37.84,37.79,37.82,150500.0
2013-07-17 14:40:00,37.83,37.89,37.75,37.79,294000.0,37.83,37.89,37.75,37.79,294000.0
2013-07-17 14:50:00,37.76,37.82,37.75,37.79,99400.0,37.76,37.82,37.75,37.79,99400.0
2013-07-17 15:00:00,37.79,37.85,37.76,37.84,160300.0,37.79,37.85,37.76,37.84,160300.0
2013-07-17 15:10:00,37.84,37.93,37.84,37.93,413700.0,37.84,37.93,37.84,37.93,413700.0
2013-07-17 15:20:00,37.92,38.12,37.92,38.12,979300.0,37.92,38.12,37.92,38.12,979300.0
2013-07-17 15:30:00,38.09,38.29,38.08,38.23,1369200.0,38.09,38.29,38.08,38.23,1369200.0
2013-07-17 15:40:00,38.23,38.32,38.15,38.17,1047200.0,38.23,38.32,38.15,38.17,1047200.0
2013-07-17 15:50:00,38.17,38.31,38.12,38.28,1132600.0,38.17,38.31,38.12,38.28,1132600.0
2013-07-18 09:30:00,38.58,38.62,38.01,38.24,2086700.0,38.58,38.62,38.01,38.24,2086700.0
2013-07-18 09:40:00,38.21,38.25,37.72,37.72,2344300.0,38.21,38.25,37.72,37.72,2344300.0
2013-07-18 09:50:00,37.72,38.04,37.71,37.97,1036700.0,37.72,38.04,37.71,37.97,1036700.0
2013-07-18 10:00:00,37.97,38.03,37.89,37.96,361200.0,37.97,38.03,37.89,37.96,361200.0
2013-07-18 10:10:00,37.96,38.0,37.79,37.83,722400.0,37.96,38.0,37.79,37.83,722400.0
2013-07-18 10:20:00,37.88,38.23,37.85,38.17,1066800.0,37.88,38.23,37.85,38.17,1066800.0
2013-07-18 10:30:00,38.13,38.25,38.07,38.21,409500.0,38.13,38.25,38.07,38.21,409500.0
2013-07-18 10:40:00,38.21,38.43,38.17,38.38,742700.0,38.21,38.43,38.17,38.38,742700.0
2013-07-18 10:50:00,38.41,38.49,38.34,38.44,522200.0,38.41,38.49,38.34,38.44,522200.0
2013-07-18 11:00:00,38.44,38.6,38.44,38.52,935200.0,38.44,38.6,38.44,38.52,935200.0
2013-07-18 11:10:00,38.51,38.51,38.39,38.46,359100.0,38.51,38.51,38.39,38.46,359100.0
2013-07-18 11:20:00,38.43,38.43,38.31,38.34,269500.0,38.43,38.43,38.31,38.34,269500.0
2013-07-18 11:30:00,38.36,38.55,38.34,38.41,312900.0,38.36,38.55,38.34,38.41,312900.0
2013-07-18 11:40:00,38.4,38.45,38.38,38.4,154000.0,38.4,38.45,38.38,38.4,154000.0
2013-07-18 11:50:00,38.39,38.4,38.32,38.36,269500.0,38.39,38.4,38.32,38.36,269500.0
2013-07-18 12:00:00,38.39,38.4,38.29,38.35,236600.0,38.39,38.4,38.29,38.35,236600.0
2013-07-18 12:10:00,38.34,38.4,38.34,38.4,103600.0,38.34,38.4,38.34,38.4,103600.0
2013-07-18 12:20:00,38.4,38.46,38.22,38.25,256900.0,38.4,38.46,38.22,38.25,256900.0
2013-07-18 12:30:00,38.24,38.28,38.19,38.22,201600.0,38.24,38.28,38.19,38.22,201600.0
2013-07-18 12:40:00,38.25,38.25,38.08,38.23,272300.0,38.25,38.25,38.08,38.23,272300.0
2013-07-18 12:50:00,38.2,38.23,38.15,38.16,71400.0,38.2,38.23,38.15,38.16,71400.0
2013-07-18 13:00:00,38.16,38.16,38.01,38.03,184100.0,38.16,38.16,38.01,38.03,184100.0
2013-07-18 13:10:00,38.06,38.13,38.04,38.04,147000.0,38.06,38.13,38.04,38.04,147000.0
2013-07-18 13:20:00,38.04,38.06,37.97,38.04,278600.0,38.04,38.06,37.97,38.04,278600.0
2013-07-18 13:30:00,38.02,38.14,38.02,38.13,135800.0,38.02,38.14,38.02,38.13,135800.0
2013-07-18 13:40:00,38.12,38.24,38.11,38.15,154000.0,38.12,38.24,38.11,38.15,154000.0
2013-07-18 13:50:00,38.15,38.27,38.11,38.25,91700.0,38.15,38.27,38.11,38.25,91700.0
2013-07-18 14:00:00,38.25,38.29,38.23,38.26,130900.0,38.25,38.29,38.23,38.26,130900.0
2013-07-18 14:10:00,38.27,38.38,38.24,38.35,262500.0,38.27,38.38,38.24,38.35,262500.0
2013-07-18 14:20:00,38.35,38.36,38.31,38.35,105700.0,38.35,38.36,38.31,38.35,105700.0
2013-07-18 14:30:00,38.35,38.39,38.32,38.37,268800.0,38.35,38.39,38.32,38.37,268800.0
2013-07-18 14:40:00,38.36,38.39,38.3,38.32,266700.0,38.36,38.39,38.3,38.32,266700.0
2013-07-18 14:50:00,38.3,38.31,38.18,38.24,222600.0,38.3,38.31,38.18,38.24,222600.0
2013-07-18 15:00:00,38.21,38.22,38.06,38.11,196000.0,38.21,38.22,38.06,38.11,196000.0
2013-07-18 15:10:00,38.09,38.1,38.02,38.07,178500.0,38.09,38.1,38.02,38.07,178500.0
2013-07-18 15:20:00,38.08,38.14,38.05,38.06,268800.0,38.08,38.14,38.05,38.06,268800.0
2013-07-18 15:30:00,38.06,38.21,38.05,38.14,314300.0,38.06,38.21,38.05,38.14,314300.0
2013-07-18 15:40:00,38.11,38.18,38.07,38.18,477400.0,38.11,38.18,38.07,38.18,477400.0
2013-07-18 15:50:00,38.14,38.16,38.05,38.06,1072400.0,38.14,38.16,38.05,38.06,1072400.0
2013-07-19 09:30:00,38.2,38.21,37.79,37.96,1105300.0,38.2,38.21,37.79,37.96,1105300.0
2013-07-19 09:40:00,37.95,38.28,37.86,38.15,942200.0,37.95,38.28,37.86,38.15,942200.0
2013-07-19 09:50:00,38.11,38.15,37.6,37.88,1903300.0,38.11,38.15,37.6,37.88,1903300.0
2013-07-19 10:00:00,37.86,38.06,37.76,37.97,1099000.0,37.86,38.06,37.76,37.97,1099000.0
2013-07-19 10:10:00,37.97,38.23,37.97,38.09,553000.0,37.97,38.23,37.97,38.09,553000.0
2013-07-19 10:20:00,38.09,38.24,38.07,38.13,420700.0,38.09,38.24,38.07,38.13,420700.0
2013-07-19 10:30:00,38.17,38.23,38.12,38.18,995400.0,38.17,38.23,38.12,38.18,995400.0
2013-07-19 10:40:00,38.18,38.2,37.81,37.88,600600.0,38.18,38.2,37.81,37.88,600600.0
2013-07-19 10:50:00,37.92,37.95,37.86,37.91,481600.0,37.92,37.95,37.86,37.91,481600.0
2013-07-19 11:00:00,37.88,37.93,37.82,37.92,286300.0,37.88,37.93,37.82,37.92,286300.0
2013-07-19 11:10:00,37.88,38.05,37.88,37.96,228200.0,37.88,38.05,37.88,37.96,228200.0
2013-07-19 11:20:00,37.96,38.04,37.94,38.01,101500.0,37.96,38.04,37.94,38.01,101500.0
2013-07-19 11:30:00,38.01,38.03,37.93,37.97,151200.0,38.01,38.03,37.93,37.97,151200.0
2013-07-19 11:40:00,37.97,37.97,37.83,37.85,253400.0,37.97,37.97,37.83,37.85,253400.0
2013-07-19 11:50:00,37.84,37.93,37.84,37.89,187600.0,37.84,37.93,37.84,37.89,187600.0
2013-07-19 12:00:00,37.92,38.13,37.9,38.06,322000.0,37.92,38.13,37.9,38.06,322000.0
2013-07-19 12:10:00,38.08,38.08,37.93,38.04,137200.0,38.08,38.08,37.93,38.04,137200.0
2013-07-19 12:20:00,38.05,38.12,38.01,38.01,129500.0,38.05,38.12,38.01,38.01,129500.0
2013-07-19 12:30:00,38.01,38.07,37.89,38.05,164500.0,38.01,38.07,37.89,38.05,164500.0
2013-07-19 12:40:00,38.03,38.08,37.93,37.95,231000.0,38.03,38.08,37.93,37.95,231000.0
2013-07-19 12:50:00,37.95,38.06,37.89,38.05,215600.0,37.95,38.06,37.89,38.05,215600.0
2013-07-19 13:00:00,38.05,38.1,38.01,38.05,214900.0,38.05,38.1,38.01,38.05,214900.0
2013-07-19 13:10:00,38.03,38.07,37.96,37.96,163100.0,38.03,38.07,37.96,37.96,163100.0
2013-07-19 13:20:00,37.98,38.0,37.87,37.89,210000.0,37.98,38.0,37.87,37.89,210000.0
2013-07-19 13:30:00,37.91,38.0,37.9,37.97,107100.0,37.91,38.0,37.9,37.97,107100.0
2013-07-19 13:40:00,37.95,37.96,37.9,37.93,140700.0,37.95,37.96,37.9,37.93,140700.0
2013-07-19 13:50:00,37.93,37.94,37.87,37.89,168000.0,37.93,37.94,37.87,37.89,168000.0
2013-07-19 14:00:00,37.9,37.92,37.86,37.9,224000.0,37.9,37.92,37.86,37.9,224000.0
2013-07-19 14:10:00,37.89,37.91,37.82,37.86,434700.0,37.89,37.91,37.82,37.86,434700.0
2013-07-19 14:20:00,37.83,37.89,37.8,37.86,350000.0,37.83,37.89,37.8,37.86,350000.0
2013-07-19 14:30:00,37.86,37.9,37.86,37.87,302400.0,37.86,37.9,37.86,37.87,302400.0
2013-07-19 14:40:00,37.89,38.0,37.86,37.98,320600.0,37.89,38.0,37.86,37.98,320600.0
2013-07-19 14:50:00,37.98,38.0,37.93,37.96,245700.0,37.98,38.0,37.93,37.96,245700.0
2013-07-19 15:00:00,37.96,37.98,37.92,37.95,194600.0,37.96,37.98,37.92,37.95,194600.0
2013-07-19 15:10:00,37.95,37.97,37.92,37.94,299600.0,37.95,37.97,37.92,37.94,299600.0
2013-07-19 15:20:00,37.93,37.93,37.86,37.9,294700.0,37.93,37.93,37.86,37.9,294700.0
2013-07-19 15:30:00,37.91,37.93,37.86,37.88,496300.0,37.91,37.93,37.86,37.88,496300.0
2013-07-19 15:40:00,37.87,37.89,37.81,37.82,907900.0,37.87,37.89,37.81,37.82,907900.0
2013-07-19 15:50:00,37.84,37.85,37.79,37.8,1418900.0,37.84,37.85,37.79,37.8,1418900.0
2013-07-22 09:30:00,38.12,38.39,37.71,38.25,2233000.0,38.12,38.39,37.71,38.25,2233000.0
2013-07-22 09:40:00,38.28,38.28,37.83,37.88,1668800.0,38.28,38.28,37.83,37.88,1668800.0
2013-07-22 09:50:00,37.87,37.9,37.64,37.8,1490300.0,37.87,37.9,37.64,37.8,1490300.0
2013-07-22 10:00:00,37.86,37.88,37.65,37.8,962500.0,37.86,37.88,37.65,37.8,962500.0
2013-07-22 10:10:00,37.81,38.21,37.79,38.11,1295700.0,37.81,38.21,37.79,38.11,1295700.0
2013-07-22 10:20:00,38.11,38.25,38.06,38.1,772100.0,38.11,38.25,38.06,38.1,772100.0
2013-07-22 10:30:00,38.11,38.16,37.97,38.0,463400.0,38.11,38.16,37.97,38.0,463400.0
2013-07-22 10:40:00,37.98,38.0,37.79,37.83,593600.0,37.98,38.0,37.79,37.83,593600.0
2013-07-22 10:50:00,37.83,38.0,37.79,37.96,572600.0,37.83,38.0,37.79,37.96,572600.0
2013-07-22 11:00:00,37.98,37.99,37.74,37.79,591500.0,37.98,37.99,37.74,37.79,591500.0
2013-07-22 11:10:00,37.79,37.79,37.62,37.65,774200.0,37.79,37.79,37.62,37.65,774200.0
2013-07-22 11:20:00,37.65,37.76,37.6,37.67,617400.0,37.65,37.76,37.6,37.67,617400.0
2013-07-22 11:30:00,37.67,37.7,37.62,37.63,305200.0,37.67,37.7,37.62,37.63,305200.0
2013-07-22 11:40:00,37.62,37.66,37.58,37.61,494200.0,37.62,37.66,37.58,37.61,494200.0
2013-07-22 11:50:00,37.61,37.71,37.59,37.61,529900.0,37.61,37.71,37.59,37.61,529900.0
2013-07-22 12:00:00,37.61,37.63,37.53,37.58,430500.0,37.61,37.63,37.53,37.58,430500.0
2013-07-22 12:10:00,37.56,37.63,37.54,37.62,347200.0,37.56,37.63,37.54,37.62,347200.0
2013-07-22 12:20:00,37.63,37.76,37.59,37.69,562100.0,37.63,37.76,37.59,37.69,562100.0
2013-07-22 12:30:00,37.71,37.73,37.68,37.7,224700.0,37.71,37.73,37.68,37.7,224700.0
2013-07-22 12:40:00,37.71,37.72,37.61,37.66,229600.0,37.71,37.72,37.61,37.66,229600.0
2013-07-22 12:50:00,37.63,37.66,37.59,37.61,275800.0,37.63,37.66,37.59,37.61,275800.0
2013-07-22 13:00:00,37.61,37.64,37.57,37.57,226800.0,37.61,37.64,37.57,37.57,226800.0
2013-07-22 13:10:00,37.57,37.63,37.55,37.56,241500.0,37.57,37.63,37.55,37.56,241500.0
2013-07-22 13:20:00,37.57,37.58,37.49,37.52,444500.0,37.57,37.58,37.49,37.52,444500.0
2013-07-22 13:30:00,37.53,37.54,37.35,37.41,758100.0,37.53,37.54,37.35,37.41,758100.0
2013-07-22 13:40:00,37.42,37.47,37.38,37.42,282100.0,37.42,37.47,37.38,37.42,282100.0
2013-07-22 13:50:00,37.43,37.46,37.3,37.33,477400.0,37.43,37.46,37.3,37.33,477400.0
2013-07-22 14:00:00,37.33,37.33,36.86,36.86,1711500.0,37.33,37.33,36.86,36.86,1711500.0
2013-07-22 14:10:00,36.94,36.94,36.73,36.8,1092700.0,36.94,36.94,36.73,36.8,1092700.0
2013-07-22 14:20:00,36.8,37.03,36.79,36.95,541100.0,36.8,37.03,36.79,36.95,541100.0
2013-07-22 14:30:00,37.02,37.13,36.86,36.9,696500.0,37.02,37.13,36.86,36.9,696500.0
2013-07-22 14:40:00,36.89,36.99,36.82,36.95,565600.0,36.89,36.99,36.82,36.95,565600.0
2013-07-22 14:50:00,36.98,37.14,36.94,37.1,620900.0,36.98,37.14,36.94,37.1,620900.0
2013-07-22 15:00:00,37.13,37.13,36.96,37.06,504700.0,37.13,37.13,36.96,37.06,504700.0
2013-07-22 15:10:00,37.04,37.28,37.01,37.21,756700.0,37.04,37.28,37.01,37.21,756700.0
2013-07-22 15:20:00,37.21,37.46,37.19,37.43,1096200.0,37.21,37.46,37.19,37.43,1096200.0
2013-07-22 15:30:00,37.43,37.55,37.38,37.49,1423100.0,37.43,37.55,37.38,37.49,1423100.0
2013-07-22 15:40:00,37.49,37.6,37.33,37.34,1607900.0,37.49,37.6,37.33,37.34,1607900.0
2013-07-22 15:50:00,37.36,37.5,37.34,37.35,2019500.0,37.36,37.5,37.34,37.35,2019500.0
2013-07-23 09:30:00,35.89,37.36,35.64,37.02,11222400.0,35.89,37.36,35.64,37.02,11222400.0
2013-07-23 09:40:00,37.02,37.46,36.76,36.95,5781300.0,37.02,37.46,36.76,36.95,5781300.0
2013-07-23 09:50:00,36.96,37.0,36.47,36.78,3599400.0,36.96,37.0,36.47,36.78,3599400.0
2013-07-23 10:00:00,36.79,36.99,36.5,36.95,2951200.0,36.79,36.99,36.5,36.95,2951200.0
2013-07-23 10:10:00,36.95,37.05,36.7,36.81,1796200.0,36.95,37.05,36.7,36.81,1796200.0
2013-07-23 10:20:00,36.79,36.8,36.18,36.23,3329200.0,36.79,36.8,36.18,36.23,3329200.0
2013-07-23 10:30:00,36.23,36.27,35.9,36.11,2385600.0,36.23,36.27,35.9,36.11,2385600.0
2013-07-23 10:40:00,36.15,36.43,35.96,36.41,1597400.0,36.15,36.43,35.96,36.41,1597400.0
2013-07-23 10:50:00,36.42,36.45,36.18,36.32,931700.0,36.42,36.45,36.18,36.32,931700.0
2013-07-23 11:00:00,36.32,36.35,35.78,35.82,1952300.0,36.32,36.35,35.78,35.82,1952300.0
2013-07-23 11:10:00,35.85,35.99,35.81,35.9,1358700.0,35.85,35.99,35.81,35.9,1358700.0
2013-07-23 11:20:00,35.89,35.9,35.43,35.62,2893800.0,35.89,35.9,35.43,35.62,2893800.0
2013-07-23 11:30:00,35.6,35.67,35.22,35.22,2117500.0,35.6,35.67,35.22,35.22,2117500.0
2013-07-23 11:40:00,35.29,35.52,35.17,35.42,2655800.0,35.29,35.52,35.17,35.42,2655800.0
2013-07-23 11:50:00,35.43,35.63,35.42,35.53,1276800.0,35.43,35.63,35.42,35.53,1276800.0
2013-07-23 12:00:00,35.5,35.63,35.44,35.57,1267700.0,35.5,35.63,35.44,35.57,1267700.0
2013-07-23 12:10:00,35.56,35.66,35.37,35.44,1050000.0,35.56,35.66,35.37,35.44,1050000.0
2013-07-23 12:20:00,35.44,35.53,35.28,35.35,594300.0,35.44,35.53,35.28,35.35,594300.0
2013-07-23 12:30:00,35.34,35.5,35.23,35.45,1129800.0,35.34,35.5,35.23,35.45,1129800.0
2013-07-23 12:40:00,35.43,35.81,35.36,35.72,1425200.0,35.43,35.81,35.36,35.72,1425200.0
2013-07-23 12:50:00,35.7,35.92,35.65,35.77,1745800.0,35.7,35.92,35.65,35.77,1745800.0
2013-07-23 13:00:00,35.77,36.24,35.76,36.2,2327500.0,35.77,36.24,35.76,36.2,2327500.0
2013-07-23 13:10:00,36.2,36.34,36.1,36.26,1469300.0,36.2,36.34,36.1,36.26,1469300.0
2013-07-23 13:20:00,36.27,36.36,36.01,36.09,1873900.0,36.27,36.36,36.01,36.09,1873900.0
2013-07-23 13:30:00,36.11,36.13,35.92,36.07,1041600.0,36.11,36.13,35.92,36.07,1041600.0
2013-07-23 13:40:00,36.05,36.14,35.95,36.08,1038800.0,36.05,36.14,35.95,36.08,1038800.0
2013-07-23 13:50:00,36.06,36.12,35.93,36.06,782600.0,36.06,36.12,35.93,36.06,782600.0
2013-07-23 14:00:00,36.08,36.29,36.08,36.13,759500.0,36.08,36.29,36.08,36.13,759500.0
2013-07-23 14:10:00,36.16,36.18,35.97,36.01,619500.0,36.16,36.18,35.97,36.01,619500.0
2013-07-23 14:20:00,36.03,36.09,35.77,35.8,751100.0,36.03,36.09,35.77,35.8,751100.0
2013-07-23 14:30:00,35.8,35.81,35.67,35.75,683200.0,35.8,35.81,35.67,35.75,683200.0
2013-07-23 14:40:00,35.76,36.04,35.76,35.99,694400.0,35.76,36.04,35.76,35.99,694400.0
2013-07-23 14:50:00,35.99,35.99,35.86,35.87,380800.0,35.99,35.99,35.86,35.87,380800.0
2013-07-23 15:00:00,35.88,36.03,35.83,35.87,607600.0,35.88,36.03,35.83,35.87,607600.0
2013-07-23 15:10:00,35.87,35.89,35.75,35.82,437500.0,35.87,35.89,35.75,35.82,437500.0
2013-07-23 15:20:00,35.83,35.88,35.77,35.81,535500.0,35.83,35.88,35.77,35.81,535500.0
2013-07-23 15:30:00,35.8,35.84,35.77,35.79,709800.0,35.8,35.84,35.77,35.79,709800.0
2013-07-23 15:40:00,35.79,35.79,35.61,35.75,1604400.0,35.79,35.79,35.61,35.75,1604400.0
2013-07-23 15:50:00,35.76,35.84,35.68,35.75,2014600.0,35.76,35.84,35.68,35.75,2014600.0
2013-07-24 09:30:00,35.67,36.04,35.53,35.54,2148300.0,35.67,36.04,35.53,35.54,2148300.0
2013-07-24 09:40:00,35.55,35.63,35.2,35.52,3417400.0,35.55,35.63,35.2,35.52,3417400.0
2013-07-24 09:50:00,35.54,35.57,35.18,35.3,984900.0,35.54,35.57,35.18,35.3,984900.0
2013-07-24 10:00:00,35.34,35.5,35.22,35.29,928200.0,35.34,35.5,35.22,35.29,928200.0
2013-07-24 10:10:00,35.26,35.27,34.89,35.11,2448600.0,35.26,35.27,34.89,35.11,2448600.0
2013-07-24 10:20:00,35.11,35.18,34.82,34.87,1134700.0,35.11,35.18,34.82,34.87,1134700.0
2013-07-24 10:30:00,34.85,35.0,34.69,34.91,1549800.0,34.85,35.0,34.69,34.91,1549800.0
2013-07-24 10:40:00,34.93,35.11,34.75,35.04,700700.0,34.93,35.11,34.75,35.04,700700.0
2013-07-24 10:50:00,35.05,35.08,34.83,34.89,344400.0,35.05,35.08,34.83,34.89,344400.0
2013-07-24 11:00:00,34.92,35.0,34.84,34.99,301700.0,34.92,35.0,34.84,34.99,301700.0
2013-07-24 11:10:00,34.97,35.2,34.97,35.18,1001700.0,34.97,35.2,34.97,35.18,1001700.0
2013-07-24 11:20:00,35.18,35.27,35.11,35.22,772800.0,35.18,35.27,35.11,35.22,772800.0
2013-07-24 11:30:00,35.21,35.28,35.16,35.21,314300.0,35.21,35.28,35.16,35.21,314300.0
2013-07-24 11:40:00,35.23,35.33,35.19,35.27,580300.0,35.23,35.33,35.19,35.27,580300.0
2013-07-24 11:50:00,35.23,35.34,35.23,35.33,574000.0,35.23,35.34,35.23,35.33,574000.0
2013-07-24 12:00:00,35.34,35.34,35.18,35.18,296100.0,35.34,35.34,35.18,35.18,296100.0
2013-07-24 12:10:00,35.19,35.21,35.08,35.13,378000.0,35.19,35.21,35.08,35.13,378000.0
2013-07-24 12:20:00,35.14,35.15,35.07,35.1,197400.0,35.14,35.15,35.07,35.1,197400.0
2013-07-24 12:30:00,35.1,35.13,35.04,35.08,188300.0,35.1,35.13,35.04,35.08,188300.0
2013-07-24 12:40:00,35.06,35.1,35.01,35.05,245700.0,35.06,35.1,35.01,35.05,245700.0
2013-07-24 12:50:00,35.04,35.06,34.85,34.91,302400.0,35.04,35.06,34.85,34.91,302400.0
2013-07-24 13:00:00,34.93,35.04,34.83,34.89,667800.0,34.93,35.04,34.83,34.89,667800.0
2013-07-24 13:10:00,34.87,34.98,34.86,34.9,552300.0,34.87,34.98,34.86,34.9,552300.0
2013-07-24 13:20:00,34.89,34.93,34.83,34.87,404600.0,34.89,34.93,34.83,34.87,404600.0
2013-07-24 13:30:00,34.87,34.88,34.77,34.84,422100.0,34.87,34.88,34.77,34.84,422100.0
2013-07-24 13:40:00,34.85,34.96,34.84,34.87,366800.0,34.85,34.96,34.84,34.87,366800.0
2013-07-24 13:50:00,34.87,34.89,34.75,34.8,588000.0,34.87,34.89,34.75,34.8,588000.0
2013-07-24 14:00:00,34.8,34.95,34.7,34.94,741300.0,34.8,34.95,34.7,34.94,741300.0
2013-07-24 14:10:00,34.94,35.04,34.86,34.88,451500.0,34.94,35.04,34.86,34.88,451500.0
2013-07-24 14:20:00,34.88,34.91,34.83,34.89,263200.0,34.88,34.91,34.83,34.89,263200.0
2013-07-24 14:30:00,34.89,34.91,34.64,34.72,609700.0,34.89,34.91,34.64,34.72,609700.0
2013-07-24 14:40:00,34.71,34.73,34.54,34.56,792400.0,34.71,34.73,34.54,34.56,792400.0
2013-07-24 14:50:00,34.57,34.62,34.45,34.55,896000.0,34.57,34.62,34.45,34.55,896000.0
2013-07-24 15:00:00,34.53,34.54,34.34,34.38,1031100.0,34.53,34.54,34.34,34.38,1031100.0
2013-07-24 15:10:00,34.39,34.55,34.32,34.48,1089200.0,34.39,34.55,34.32,34.48,1089200.0
2013-07-24 15:20:00,34.49,34.61,34.43,34.5,711200.0,34.49,34.61,34.43,34.5,711200.0
2013-07-24 15:30:00,34.53,34.53,34.38,34.38,730100.0,34.53,34.53,34.38,34.38,730100.0
2013-07-24 15:40:00,34.37,34.53,34.31,34.46,1400700.0,34.37,34.53,34.31,34.46,1400700.0
2013-07-24 15:50:00,34.47,34.52,34.43,34.45,1363600.0,34.47,34.52,34.43,34.45,1363600.0
2013-07-25 09:30:00,34.37,34.77,34.27,34.37,1457400.0,34.37,34.77,34.27,34.37,1457400.0
2013-07-25 09:40:00,34.4,34.64,34.32,34.45,1862700.0,34.4,34.64,34.32,34.45,1862700.0
2013-07-25 09:50:00,34.45,35.07,34.34,34.83,1572900.0,34.45,35.07,34.34,34.83,1572900.0
2013-07-25 10:00:00,34.83,34.89,34.65,34.75,1075900.0,34.83,34.89,34.65,34.75,1075900.0
2013-07-25 10:10:00,34.76,34.99,34.76,34.89,932400.0,34.76,34.99,34.76,34.89,932400.0
2013-07-25 10:20:00,34.9,34.95,34.8,34.92,358400.0,34.9,34.95,34.8,34.92,358400.0
2013-07-25 10:30:00,34.91,34.95,34.8,34.82,326900.0,34.91,34.95,34.8,34.82,326900.0
2013-07-25 10:40:00,34.84,35.06,34.8,35.03,808500.0,34.84,35.06,34.8,35.03,808500.0
2013-07-25 10:50:00,35.03,35.19,35.01,35.02,742000.0,35.03,35.19,35.01,35.02,742000.0
2013-07-25 11:00:00,35.03,35.07,34.95,34.98,456400.0,35.03,35.07,34.95,34.98,456400.0
2013-07-25 11:10:00,34.98,35.22,34.98,35.21,522900.0,34.98,35.22,34.98,35.21,522900.0
2013-07-25 11:20:00,35.23,35.25,35.11,35.13,563500.0,35.23,35.25,35.11,35.13,563500.0
2013-07-25 11:30:00,35.14,35.19,34.94,35.03,433300.0,35.14,35.19,34.94,35.03,433300.0
2013-07-25 11:40:00,35.0,35.07,34.93,35.0,277200.0,35.0,35.07,34.93,35.0,277200.0
2013-07-25 11:50:00,35.01,35.14,34.94,34.99,294000.0,35.01,35.14,34.94,34.99,294000.0
2013-07-25 12:00:00,34.99,35.06,34.99,35.06,151200.0,34.99,35.06,34.99,35.06,151200.0
2013-07-25 12:10:00,35.04,35.19,35.0,35.18,289100.0,35.04,35.19,35.0,35.18,289100.0
2013-07-25 12:20:00,35.18,35.21,35.16,35.17,249200.0,35.18,35.21,35.16,35.17,249200.0
2013-07-25 12:30:00,35.17,35.25,35.17,35.21,278600.0,35.17,35.25,35.17,35.21,278600.0
2013-07-25 12:40:00,35.21,35.26,35.16,35.24,190400.0,35.21,35.26,35.16,35.24,190400.0
2013-07-25 12:50:00,35.23,35.25,35.18,35.18,175700.0,35.23,35.25,35.18,35.18,175700.0
2013-07-25 13:00:00,35.19,35.24,35.18,35.22,191800.0,35.19,35.24,35.18,35.22,191800.0
2013-07-25 13:10:00,35.22,35.22,35.1,35.13,308000.0,35.22,35.22,35.1,35.13,308000.0
2013-07-25 13:20:00,35.13,35.19,35.09,35.19,151200.0,35.13,35.19,35.09,35.19,151200.0
2013-07-25 13:30:00,35.17,35.19,35.12,35.13,320600.0,35.17,35.19,35.12,35.13,320600.0
2013-07-25 13:40:00,35.15,35.15,35.05,35.12,162400.0,35.15,35.15,35.05,35.12,162400.0
2013-07-25 13:50:00,35.1,35.15,35.06,35.11,122500.0,35.1,35.15,35.06,35.11,122500.0
2013-07-25 14:00:00,35.13,35.22,35.12,35.22,235900.0,35.13,35.22,35.12,35.22,235900.0
2013-07-25 14:10:00,35.21,35.25,35.15,35.16,174300.0,35.21,35.25,35.15,35.16,174300.0
2013-07-25 14:20:00,35.16,35.16,35.07,35.08,135800.0,35.16,35.16,35.07,35.08,135800.0
2013-07-25 14:30:00,35.09,35.21,35.09,35.21,110600.0,35.09,35.21,35.09,35.21,110600.0
2013-07-25 14:40:00,35.21,35.25,35.18,35.23,226800.0,35.21,35.25,35.18,35.23,226800.0
2013-07-25 14:50:00,35.24,35.38,35.23,35.33,679700.0,35.24,35.38,35.23,35.33,679700.0
2013-07-25 15:00:00,35.31,35.34,35.25,35.31,289100.0,35.31,35.34,35.25,35.31,289100.0
2013-07-25 15:10:00,35.31,35.34,35.27,35.31,326200.0,35.31,35.34,35.27,35.31,326200.0
2013-07-25 15:20:00,35.31,35.35,35.24,35.25,347200.0,35.31,35.35,35.24,35.25,347200.0
2013-07-25 15:30:00,35.27,35.3,35.14,35.16,430500.0,35.27,35.3,35.14,35.16,430500.0
2013-07-25 15:40:00,35.16,35.2,35.11,35.15,609700.0,35.16,35.2,35.11,35.15,609700.0
2013-07-25 15:50:00,35.15,35.25,35.15,35.25,854000.0,35.15,35.25,35.15,35.25,854000.0
2013-07-26 09:30:00,34.95,35.04,34.58,34.79,1073800.0,34.95,35.04,34.58,34.79,1073800.0
2013-07-26 09:40:00,34.81,34.91,34.57,34.57,1298500.0,34.81,34.91,34.57,34.57,1298500.0
2013-07-26 09:50:00,34.57,34.82,34.57,34.67,658000.0,34.57,34.82,34.57,34.67,658000.0
2013-07-26 10:00:00,34.66,34.66,34.4,34.59,1658300.0,34.66,34.66,34.4,34.59,1658300.0
2013-07-26 10:10:00,34.59,34.62,34.47,34.51,1375500.0,34.59,34.62,34.47,34.51,1375500.0
2013-07-26 10:20:00,34.51,34.63,34.51,34.52,567000.0,34.51,34.63,34.51,34.52,567000.0
2013-07-26 10:30:00,34.51,34.54,34.44,34.52,303100.0,34.51,34.54,34.44,34.52,303100.0
2013-07-26 10:40:00,34.5,34.69,34.5,34.55,367500.0,34.5,34.69,34.5,34.55,367500.0
2013-07-26 10:50:00,34.55,34.63,34.49,34.62,232400.0,34.55,34.63,34.49,34.62,232400.0
2013-07-26 11:00:00,34.6,34.63,34.56,34.58,186200.0,34.6,34.63,34.56,34.58,186200.0
2013-07-26 11:10:00,34.59,34.66,34.55,34.66,330400.0,34.59,34.66,34.55,34.66,330400.0
2013-07-26 11:20:00,34.66,34.77,34.65,34.77,512400.0,34.66,34.77,34.65,34.77,512400.0
2013-07-26 11:30:00,34.77,34.87,34.75,34.87,540400.0,34.77,34.87,34.75,34.87,540400.0
2013-07-26 11:40:00,34.87,34.89,34.81,34.81,221200.0,34.87,34.89,34.81,34.81,221200.0
2013-07-26 11:50:00,34.81,34.83,34.74,34.82,352100.0,34.81,34.83,34.74,34.82,352100.0
2013-07-26 12:00:00,34.82,34.87,34.82,34.86,100800.0,34.82,34.87,34.82,34.86,100800.0
2013-07-26 12:10:00,34.85,34.96,34.85,34.89,291900.0,34.85,34.96,34.85,34.89,291900.0
2013-07-26 12:20:00,34.88,34.97,34.87,34.92,285600.0,34.88,34.97,34.87,34.92,285600.0
2013-07-26 12:30:00,34.93,34.96,34.9,34.92,263200.0,34.93,34.96,34.9,34.92,263200.0
2013-07-26 12:40:00,34.92,34.99,34.91,34.95,158900.0,34.92,34.99,34.91,34.95,158900.0
2013-07-26 12:50:00,34.97,34.98,34.89,34.89,153300.0,34.97,34.98,34.89,34.89,153300.0
2013-07-26 13:00:00,34.88,34.91,34.87,34.88,100800.0,34.88,34.91,34.87,34.88,100800.0
2013-07-26 13:10:00,34.88,34.91,34.87,34.9,137200.0,34.88,34.91,34.87,34.9,137200.0
2013-07-26 13:20:00,34.9,35.09,34.88,35.06,405300.0,34.9,35.09,34.88,35.06,405300.0
2013-07-26 13:30:00,35.06,35.15,35.05,35.06,381500.0,35.06,35.15,35.05,35.06,381500.0
2013-07-26 13:40:00,35.06,35.07,35.0,35.0,128100.0,35.06,35.07,35.0,35.0,128100.0
2013-07-26 13:50:00,35.0,35.04,34.95,34.96,158200.0,35.0,35.04,34.95,34.96,158200.0
2013-07-26 14:00:00,34.96,35.09,34.95,35.07,284200.0,34.96,35.09,34.95,35.07,284200.0
2013-07-26 14:10:00,35.08,35.13,35.06,35.09,329700.0,35.08,35.13,35.06,35.09,329700.0
2013-07-26 14:20:00,35.07,35.16,35.05,35.05,319900.0,35.07,35.16,35.05,35.05,319900.0
2013-07-26 14:30:00,35.04,35.14,35.04,35.1,181300.0,35.04,35.14,35.04,35.1,181300.0
2013-07-26 14:40:00,35.09,35.14,35.09,35.13,229600.0,35.09,35.14,35.09,35.13,229600.0
2013-07-26 14:50:00,35.13,35.25,35.12,35.24,376600.0,35.13,35.25,35.12,35.24,376600.0
2013-07-26 15:00:00,35.25,35.25,35.15,35.21,310800.0,35.25,35.25,35.15,35.21,310800.0
2013-07-26 15:10:00,35.21,35.22,35.12,35.13,482300.0,35.21,35.22,35.12,35.13,482300.0
2013-07-26 15:20:00,35.13,35.14,35.06,35.08,314300.0,35.13,35.14,35.06,35.08,314300.0
2013-07-26 15:30:00,35.09,35.14,35.07,35.11,310100.0,35.09,35.14,35.07,35.11,310100.0
2013-07-26 15:40:00,35.12,35.16,35.09,35.12,456400.0,35.12,35.16,35.09,35.12,456400.0
2013-07-26 15:50:00,35.12,35.28,35.09,35.19,1282400.0,35.12,35.28,35.09,35.19,1282400.0
2013-07-29 09:30:00,35.15,35.71,35.14,35.63,1035300.0,35.15,35.71,35.14,35.63,1035300.0
2013-07-29 09:40:00,35.63,35.81,35.41,35.41,1708000.0,35.63,35.81,35.41,35.41,1708000.0
2013-07-29 09:50:00,35.43,35.57,35.26,35.5,690200.0,35.43,35.57,35.26,35.5,690200.0
2013-07-29 10:00:00,35.57,35.57,35.19,35.46,556500.0,35.57,35.57,35.19,35.46,556500.0
2013-07-29 10:10:00,35.46,35.46,35.3,35.33,230300.0,35.46,35.46,35.3,35.33,230300.0
2013-07-29 10:20:00,35.34,35.34,35.19,35.23,543200.0,35.34,35.34,35.19,35.23,543200.0
2013-07-29 10:30:00,35.26,35.26,34.97,35.18,578900.0,35.26,35.26,34.97,35.18,578900.0
2013-07-29 10:40:00,35.16,35.22,35.11,35.16,178500.0,35.16,35.22,35.11,35.16,178500.0
2013-07-29 10:50:00,35.16,35.16,34.9,34.93,595700.0,35.16,35.16,34.9,34.93,595700.0
2013-07-29 11:00:00,34.92,35.04,34.91,35.01,435400.0,34.92,35.04,34.91,35.01,435400.0
2013-07-29 11:10:00,35.01,35.01,34.77,34.79,494200.0,35.01,35.01,34.77,34.79,494200.0
2013-07-29 11:20:00,34.79,34.92,34.79,34.88,236600.0,34.79,34.92,34.79,34.88,236600.0
2013-07-29 11:30:00,34.85,35.02,34.85,34.96,268100.0,34.85,35.02,34.85,34.96,268100.0
2013-07-29 11:40:00,34.98,34.98,34.86,34.93,126700.0,34.98,34.98,34.86,34.93,126700.0
2013-07-29 11:50:00,34.93,35.02,34.93,34.97,133700.0,34.93,35.02,34.93,34.97,133700.0
2013-07-29 12:00:00,34.98,34.99,34.94,34.94,72800.0,34.98,34.99,34.94,34.94,72800.0
2013-07-29 12:10:00,34.96,34.96,34.8,34.8,209300.0,34.96,34.96,34.8,34.8,209300.0
2013-07-29 12:20:00,34.8,34.86,34.79,34.84,186200.0,34.8,34.86,34.79,34.84,186200.0
2013-07-29 12:30:00,34.83,34.85,34.72,34.74,332500.0,34.83,34.85,34.72,34.74,332500.0
2013-07-29 12:40:00,34.72,34.81,34.64,34.8,324800.0,34.72,34.81,34.64,34.8,324800.0
2013-07-29 12:50:00,34.79,34.83,34.71,34.77,99400.0,34.79,34.83,34.71,34.77,99400.0
2013-07-29 13:00:00,34.75,34.77,34.67,34.74,144200.0,34.75,34.77,34.67,34.74,144200.0
2013-07-29 13:10:00,34.72,34.77,34.7,34.73,126700.0,34.72,34.77,34.7,34.73,126700.0
2013-07-29 13:20:00,34.71,34.8,34.7,34.78,238700.0,34.71,34.8,34.7,34.78,238700.0
2013-07-29 13:30:00,34.77,34.79,34.72,34.74,88200.0,34.77,34.79,34.72,34.74,88200.0
2013-07-29 13:40:00,34.75,34.8,34.75,34.78,80500.0,34.75,34.8,34.75,34.78,80500.0
2013-07-29 13:50:00,34.78,34.83,34.78,34.83,91700.0,34.78,34.83,34.78,34.83,91700.0
2013-07-29 14:00:00,34.82,34.93,34.82,34.92,165200.0,34.82,34.93,34.82,34.92,165200.0
2013-07-29 14:10:00,34.92,34.98,34.91,34.91,143500.0,34.92,34.98,34.91,34.91,143500.0
2013-07-29 14:20:00,34.92,35.0,34.88,35.0,219800.0,34.92,35.0,34.88,35.0,219800.0
2013-07-29 14:30:00,34.98,34.99,34.91,34.93,145600.0,34.98,34.99,34.91,34.93,145600.0
2013-07-29 14:40:00,34.94,34.99,34.93,34.93,154000.0,34.94,34.99,34.93,34.93,154000.0
2013-07-29 14:50:00,34.95,34.97,34.81,34.84,142100.0,34.95,34.97,34.81,34.84,142100.0
2013-07-29 15:00:00,34.84,34.9,34.84,34.88,104300.0,34.84,34.9,34.84,34.88,104300.0
2013-07-29 15:10:00,34.88,34.92,34.86,34.91,144900.0,34.88,34.92,34.86,34.91,144900.0
2013-07-29 15:20:00,34.89,34.96,34.87,34.96,238000.0,34.89,34.96,34.87,34.96,238000.0
2013-07-29 15:30:00,34.96,34.98,34.94,34.95,205100.0,34.96,34.98,34.94,34.95,205100.0
2013-07-29 15:40:00,34.95,35.06,34.93,35.01,408800.0,34.95,35.06,34.93,35.01,408800.0
2013-07-29 15:50:00,35.01,35.03,34.94,34.99,728700.0,35.01,35.03,34.94,34.99,728700.0
2013-07-30 09:30:00,35.06,35.42,34.83,34.95,709800.0,35.06,35.42,34.83,34.95,709800.0
2013-07-30 09:40:00,34.94,34.96,34.74,34.77,1146600.0,34.94,34.96,34.74,34.77,1146600.0
2013-07-30 09:50:00,34.77,34.79,34.55,34.66,779800.0,34.77,34.79,34.55,34.66,779800.0
2013-07-30 10:00:00,34.66,34.76,34.57,34.73,329000.0,34.66,34.76,34.57,34.73,329000.0
2013-07-30 10:10:00,34.73,34.75,34.6,34.61,266700.0,34.73,34.75,34.6,34.61,266700.0
2013-07-30 10:20:00,34.6,34.89,34.59,34.83,369600.0,34.6,34.89,34.59,34.83,369600.0
2013-07-30 10:30:00,34.83,34.92,34.72,34.72,231000.0,34.83,34.92,34.72,34.72,231000.0
2013-07-30 10:40:00,34.76,34.86,34.73,34.84,121100.0,34.76,34.86,34.73,34.84,121100.0
2013-07-30 10:50:00,34.83,34.98,34.79,34.88,331800.0,34.83,34.98,34.79,34.88,331800.0
2013-07-30 11:00:00,34.85,34.94,34.84,34.93,217700.0,34.85,34.94,34.84,34.93,217700.0
2013-07-30 11:10:00,34.92,35.02,34.92,34.98,324100.0,34.92,35.02,34.92,34.98,324100.0
2013-07-30 11:20:00,34.99,35.11,34.99,35.01,254800.0,34.99,35.11,34.99,35.01,254800.0
2013-07-30 11:30:00,35.0,35.01,34.86,35.01,213500.0,35.0,35.01,34.86,35.01,213500.0
2013-07-30 11:40:00,35.01,35.07,34.97,35.02,144200.0,35.01,35.07,34.97,35.02,144200.0
2013-07-30 11:50:00,35.01,35.04,34.96,34.97,122500.0,35.01,35.04,34.96,34.97,122500.0
2013-07-30 12:00:00,34.97,34.97,34.91,34.91,169400.0,34.97,34.97,34.91,34.91,169400.0
2013-07-30 12:10:00,34.92,34.93,34.81,34.89,204400.0,34.92,34.93,34.81,34.89,204400.0
2013-07-30 12:20:00,34.9,34.92,34.8,34.8,124600.0,34.9,34.92,34.8,34.8,124600.0
2013-07-30 12:30:00,34.8,34.84,34.73,34.77,233800.0,34.8,34.84,34.73,34.77,233800.0
2013-07-30 12:40:00,34.78,34.82,34.76,34.8,78400.0,34.78,34.82,34.76,34.8,78400.0
2013-07-30 12:50:00,34.78,34.84,34.77,34.8,135800.0,34.78,34.84,34.77,34.8,135800.0
2013-07-30 13:00:00,34.84,34.86,34.79,34.86,93800.0,34.84,34.86,34.79,34.86,93800.0
2013-07-30 13:10:00,34.85,34.86,34.73,34.73,156800.0,34.85,34.86,34.73,34.73,156800.0
2013-07-30 13:20:00,34.74,34.75,34.55,34.65,550200.0,34.74,34.75,34.55,34.65,550200.0
2013-07-30 13:30:00,34.63,34.64,34.54,34.64,360500.0,34.63,34.64,34.54,34.64,360500.0
2013-07-30 13:40:00,34.62,34.62,34.55,34.6,124600.0,34.62,34.62,34.55,34.6,124600.0
2013-07-30 13:50:00,34.6,34.66,34.59,34.66,146300.0,34.6,34.66,34.59,34.66,146300.0
2013-07-30 14:00:00,34.65,34.74,34.64,34.74,123200.0,34.65,34.74,34.64,34.74,123200.0
2013-07-30 14:10:00,34.74,34.78,34.69,34.71,144900.0,34.74,34.78,34.69,34.71,144900.0
2013-07-30 14:20:00,34.73,34.81,34.71,34.8,156800.0,34.73,34.81,34.71,34.8,156800.0
2013-07-30 14:30:00,34.81,34.81,34.77,34.78,137200.0,34.81,34.81,34.77,34.78,137200.0
2013-07-30 14:40:00,34.78,34.79,34.71,34.76,100800.0,34.78,34.79,34.71,34.76,100800.0
2013-07-30 14:50:00,34.77,34.81,34.74,34.77,133700.0,34.77,34.81,34.74,34.77,133700.0
2013-07-30 15:00:00,34.76,34.81,34.74,34.8,133700.0,34.76,34.81,34.74,34.8,133700.0
2013-07-30 15:10:00,34.79,34.84,34.77,34.8,125300.0,34.79,34.84,34.77,34.8,125300.0
2013-07-30 15:20:00,34.79,34.82,34.71,34.73,174300.0,34.79,34.82,34.71,34.73,174300.0
2013-07-30 15:30:00,34.77,34.8,34.74,34.76,119000.0,34.77,34.8,34.74,34.76,119000.0
2013-07-30 15:40:00,34.78,34.83,34.72,34.75,268800.0,34.78,34.83,34.72,34.75,268800.0
2013-07-30 15:50:00,34.76,34.84,34.75,34.83,551600.0,34.76,34.84,34.75,34.83,551600.0
2013-07-31 09:30:00,34.77,35.14,34.75,35.13,980700.0,34.77,35.14,34.75,35.13,980700.0
2013-07-31 09:40:00,35.11,35.19,35.0,35.06,1421700.0,35.11,35.19,35.0,35.06,1421700.0
2013-07-31 09:50:00,35.07,35.27,34.94,35.18,605500.0,35.07,35.27,34.94,35.18,605500.0
2013-07-31 10:00:00,35.18,35.18,34.62,34.71,612500.0,35.18,35.18,34.62,34.71,612500.0
2013-07-31 10:10:00,34.72,34.79,34.68,34.73,311500.0,34.72,34.79,34.68,34.73,311500.0
2013-07-31 10:20:00,34.73,34.81,34.65,34.74,168000.0,34.73,34.81,34.65,34.74,168000.0
2013-07-31 10:30:00,34.74,34.74,34.56,34.62,344400.0,34.74,34.74,34.56,34.62,344400.0
2013-07-31 10:40:00,34.57,34.74,34.57,34.67,214200.0,34.57,34.74,34.57,34.67,214200.0
2013-07-31 10:50:00,34.66,34.83,34.66,34.83,222600.0,34.66,34.83,34.66,34.83,222600.0
2013-07-31 11:00:00,34.8,34.87,34.75,34.81,360500.0,34.8,34.87,34.75,34.81,360500.0
2013-07-31 11:10:00,34.81,34.91,34.79,34.91,270900.0,34.81,34.91,34.79,34.91,270900.0
2013-07-31 11:20:00,34.89,34.97,34.89,34.93,125300.0,34.89,34.97,34.89,34.93,125300.0
2013-07-31 11:30:00,34.97,35.03,34.93,35.02,290500.0,34.97,35.03,34.93,35.02,290500.0
2013-07-31 11:40:00,35.0,35.07,34.98,35.07,143500.0,35.0,35.07,34.98,35.07,143500.0
2013-07-31 11:50:00,35.06,35.18,35.05,35.15,441700.0,35.06,35.18,35.05,35.15,441700.0
2013-07-31 12:00:00,35.14,35.16,35.06,35.09,200900.0,35.14,35.16,35.06,35.09,200900.0
2013-07-31 12:10:00,35.08,35.11,35.04,35.08,93800.0,35.08,35.11,35.04,35.08,93800.0
2013-07-31 12:20:00,35.11,35.11,35.01,35.05,96600.0,35.11,35.11,35.01,35.05,96600.0
2013-07-31 12:30:00,35.05,35.07,34.97,35.01,153300.0,35.05,35.07,34.97,35.01,153300.0
2013-07-31 12:40:00,35.0,35.02,34.96,35.0,77700.0,35.0,35.02,34.96,35.0,77700.0
2013-07-31 12:50:00,35.01,35.06,34.99,35.0,100800.0,35.01,35.06,34.99,35.0,100800.0
2013-07-31 13:00:00,34.99,35.04,34.98,35.02,234500.0,34.99,35.04,34.98,35.02,234500.0
2013-07-31 13:10:00,35.02,35.06,35.01,35.05,39200.0,35.02,35.06,35.01,35.05,39200.0
2013-07-31 13:20:00,35.06,35.13,35.06,35.1,76300.0,35.06,35.13,35.06,35.1,76300.0
2013-07-31 13:30:00,35.09,35.12,35.08,35.11,98700.0,35.09,35.12,35.08,35.11,98700.0
2013-07-31 13:40:00,35.11,35.14,35.09,35.11,357000.0,35.11,35.14,35.09,35.11,357000.0
2013-07-31 13:50:00,35.11,35.3,35.11,35.28,570500.0,35.11,35.3,35.11,35.28,570500.0
2013-07-31 14:00:00,35.28,35.29,35.09,35.13,345800.0,35.28,35.29,35.09,35.13,345800.0
2013-07-31 14:10:00,35.13,35.2,34.98,35.1,215600.0,35.13,35.2,34.98,35.1,215600.0
2013-07-31 14:20:00,35.1,35.17,35.03,35.09,295400.0,35.1,35.17,35.03,35.09,295400.0
2013-07-31 14:30:00,35.09,35.19,35.09,35.1,207200.0,35.09,35.19,35.09,35.1,207200.0
2013-07-31 14:40:00,35.08,35.15,34.97,35.07,319200.0,35.08,35.15,34.97,35.07,319200.0
2013-07-31 14:50:00,35.09,35.25,35.09,35.25,295400.0,35.09,35.25,35.09,35.25,295400.0
2013-07-31 15:00:00,35.25,35.29,35.16,35.22,297500.0,35.25,35.29,35.16,35.22,297500.0
2013-07-31 15:10:00,35.23,35.24,35.14,35.16,226800.0,35.23,35.24,35.14,35.16,226800.0
2013-07-31 15:20:00,35.16,35.19,35.01,35.11,204400.0,35.16,35.19,35.01,35.11,204400.0
2013-07-31 15:30:00,35.11,35.12,34.95,35.04,305200.0,35.11,35.12,34.95,35.04,305200.0
2013-07-31 15:40:00,35.03,35.04,34.84,34.86,515900.0,35.03,35.04,34.84,34.86,515900.0
2013-07-31 15:50:00,34.86,34.93,34.83,34.93,522900.0,34.86,34.93,34.83,34.93,522900.0
2013-08-01 09:30:00,35.22,35.56,35.04,35.26,937300.0,35.22,35.56,35.04,35.26,937300.0
2013-08-01 09:40:00,35.31,35.31,34.94,35.18,1241100.0,35.31,35.31,34.94,35.18,1241100.0
2013-08-01 09:50:00,35.17,35.5,35.09,35.29,988400.0,35.17,35.5,35.09,35.29,988400.0
2013-08-01 10:00:00,35.33,35.49,35.26,35.48,704200.0,35.33,35.49,35.26,35.48,704200.0
2013-08-01 10:10:00,35.48,35.51,35.21,35.21,926800.0,35.48,35.51,35.21,35.21,926800.0
2013-08-01 10:20:00,35.22,35.39,35.2,35.39,228200.0,35.22,35.39,35.2,35.39,228200.0
2013-08-01 10:30:00,35.36,35.39,35.23,35.33,142100.0,35.36,35.39,35.23,35.33,142100.0
2013-08-01 10:40:00,35.32,35.4,35.31,35.34,139300.0,35.32,35.4,35.31,35.34,139300.0
2013-08-01 10:50:00,35.32,35.33,35.26,35.29,152600.0,35.32,35.33,35.26,35.29,152600.0
2013-08-01 11:00:00,35.29,35.36,35.26,35.34,147700.0,35.29,35.36,35.26,35.34,147700.0
2013-08-01 11:10:00,35.33,35.35,35.21,35.24,399700.0,35.33,35.35,35.21,35.24,399700.0
2013-08-01 11:20:00,35.25,35.29,35.24,35.28,213500.0,35.25,35.29,35.24,35.28,213500.0
2013-08-01 11:30:00,35.28,35.33,35.26,35.31,225400.0,35.28,35.33,35.26,35.31,225400.0
2013-08-01 11:40:00,35.32,35.32,35.12,35.15,432600.0,35.32,35.32,35.12,35.15,432600.0
2013-08-01 11:50:00,35.15,35.19,35.07,35.16,181300.0,35.15,35.19,35.07,35.16,181300.0
2013-08-01 12:00:00,35.15,35.18,35.04,35.09,193200.0,35.15,35.18,35.04,35.09,193200.0
2013-08-01 12:10:00,35.09,35.21,35.07,35.21,100100.0,35.09,35.21,35.07,35.21,100100.0
2013-08-01 12:20:00,35.22,35.28,35.21,35.27,172900.0,35.22,35.28,35.21,35.27,172900.0
2013-08-01 12:30:00,35.27,35.34,35.22,35.23,123200.0,35.27,35.34,35.22,35.23,123200.0
2013-08-01 12:40:00,35.24,35.3,35.23,35.3,60900.0,35.24,35.3,35.23,35.3,60900.0
2013-08-01 12:50:00,35.3,35.37,35.28,35.32,128100.0,35.3,35.37,35.28,35.32,128100.0
2013-08-01 13:00:00,35.31,35.35,35.26,35.29,159600.0,35.31,35.35,35.26,35.29,159600.0
2013-08-01 13:10:00,35.31,35.39,35.28,35.39,248500.0,35.31,35.39,35.28,35.39,248500.0
2013-08-01 13:20:00,35.39,35.47,35.38,35.44,328300.0,35.39,35.47,35.38,35.44,328300.0
2013-08-01 13:30:00,35.44,35.44,35.38,35.41,157500.0,35.44,35.44,35.38,35.41,157500.0
2013-08-01 13:40:00,35.4,35.42,35.38,35.4,69300.0,35.4,35.42,35.38,35.4,69300.0
2013-08-01 13:50:00,35.4,35.43,35.39,35.41,228200.0,35.4,35.43,35.39,35.41,228200.0
2013-08-01 14:00:00,35.4,35.46,35.39,35.45,337400.0,35.4,35.46,35.39,35.45,337400.0
2013-08-01 14:10:00,35.44,35.52,35.4,35.42,308700.0,35.44,35.52,35.4,35.42,308700.0
2013-08-01 14:20:00,35.43,35.49,35.41,35.49,140000.0,35.43,35.49,35.41,35.49,140000.0
2013-08-01 14:30:00,35.48,35.67,35.48,35.64,621600.0,35.48,35.67,35.48,35.64,621600.0
2013-08-01 14:40:00,35.64,35.71,35.61,35.65,511700.0,35.64,35.71,35.61,35.65,511700.0
2013-08-01 14:50:00,35.65,35.69,35.62,35.64,112000.0,35.65,35.69,35.62,35.64,112000.0
2013-08-01 15:00:00,35.64,35.71,35.64,35.69,267400.0,35.64,35.71,35.64,35.69,267400.0
2013-08-01 15:10:00,35.68,35.68,35.45,35.49,280700.0,35.68,35.68,35.45,35.49,280700.0
2013-08-01 15:20:00,35.49,35.52,35.39,35.43,369600.0,35.49,35.52,35.39,35.43,369600.0
2013-08-01 15:30:00,35.43,35.57,35.41,35.5,361200.0,35.43,35.57,35.41,35.5,361200.0
2013-08-01 15:40:00,35.5,35.57,35.48,35.53,376600.0,35.5,35.57,35.48,35.53,376600.0
2013-08-01 15:50:00,35.54,35.6,35.52,35.59,851900.0,35.54,35.6,35.52,35.59,851900.0
2013-08-02 09:30:00,35.62,35.62,35.14,35.16,1332100.0,35.62,35.62,35.14,35.16,1332100.0
2013-08-02 09:40:00,35.17,35.27,35.08,35.18,1169000.0,35.17,35.27,35.08,35.18,1169000.0
2013-08-02 09:50:00,35.19,35.24,35.02,35.07,562100.0,35.19,35.24,35.02,35.07,562100.0
2013-08-02 10:00:00,35.05,35.27,35.03,35.17,578200.0,35.05,35.27,35.03,35.17,578200.0
2013-08-02 10:10:00,35.2,35.29,35.17,35.29,341600.0,35.2,35.29,35.17,35.29,341600.0
2013-08-02 10:20:00,35.29,35.32,35.16,35.25,704200.0,35.29,35.32,35.16,35.25,704200.0
2013-08-02 10:30:00,35.24,35.29,35.18,35.2,513100.0,35.24,35.29,35.18,35.2,513100.0
2013-08-02 10:40:00,35.21,35.21,35.09,35.15,496300.0,35.21,35.21,35.09,35.15,496300.0
2013-08-02 10:50:00,35.15,35.19,35.02,35.06,530600.0,35.15,35.19,35.02,35.06,530600.0
2013-08-02 11:00:00,35.07,35.14,35.05,35.12,196700.0,35.07,35.14,35.05,35.12,196700.0
2013-08-02 11:10:00,35.12,35.21,35.12,35.16,241500.0,35.12,35.21,35.12,35.16,241500.0
2013-08-02 11:20:00,35.15,35.22,35.15,35.16,187600.0,35.15,35.22,35.15,35.16,187600.0
2013-08-02 11:30:00,35.15,35.18,35.12,35.15,154000.0,35.15,35.18,35.12,35.15,154000.0
2013-08-02 11:40:00,35.17,35.24,35.15,35.21,154700.0,35.17,35.24,35.15,35.21,154700.0
2013-08-02 11:50:00,35.21,35.24,35.18,35.22,303800.0,35.21,35.24,35.18,35.22,303800.0
2013-08-02 12:00:00,35.22,35.24,35.18,35.18,97300.0,35.22,35.24,35.18,35.18,97300.0
2013-08-02 12:10:00,35.18,35.2,35.16,35.19,57400.0,35.18,35.2,35.16,35.19,57400.0
2013-08-02 12:20:00,35.18,35.22,35.17,35.21,90300.0,35.18,35.22,35.17,35.21,90300.0
2013-08-02 12:30:00,35.2,35.25,35.16,35.19,199500.0,35.2,35.25,35.16,35.19,199500.0
2013-08-02 12:40:00,35.18,35.22,35.14,35.21,89600.0,35.18,35.22,35.14,35.21,89600.0
2013-08-02 12:50:00,35.21,35.22,35.18,35.2,86800.0,35.21,35.22,35.18,35.2,86800.0
2013-08-02 13:00:00,35.22,35.22,35.12,35.12,177800.0,35.22,35.22,35.12,35.12,177800.0
2013-08-02 13:10:00,35.14,35.18,35.11,35.13,142100.0,35.14,35.18,35.11,35.13,142100.0
2013-08-02 13:20:00,35.14,35.14,35.05,35.07,274400.0,35.14,35.14,35.05,35.07,274400.0
2013-08-02 13:30:00,35.05,35.09,35.04,35.07,214900.0,35.05,35.09,35.04,35.07,214900.0
2013-08-02 13:40:00,35.07,35.07,35.03,35.05,136500.0,35.07,35.07,35.03,35.05,136500.0
2013-08-02 13:50:00,35.05,35.11,35.05,35.08,292600.0,35.05,35.11,35.05,35.08,292600.0
2013-08-02 14:00:00,35.07,35.09,35.04,35.06,89600.0,35.07,35.09,35.04,35.06,89600.0
2013-08-02 14:10:00,35.05,35.07,34.97,35.03,464800.0,35.05,35.07,34.97,35.03,464800.0
2013-08-02 14:20:00,35.03,35.04,34.98,35.01,140700.0,35.03,35.04,34.98,35.01,140700.0
2013-08-02 14:30:00,35.0,35.07,34.98,35.06,280000.0,35.0,35.07,34.98,35.06,280000.0
2013-08-02 14:40:00,35.06,35.09,35.03,35.06,144200.0,35.06,35.09,35.03,35.06,144200.0
2013-08-02 14:50:00,35.05,35.07,35.02,35.04,139300.0,35.05,35.07,35.02,35.04,139300.0
2013-08-02 15:00:00,35.05,35.09,35.04,35.07,191100.0,35.05,35.09,35.04,35.07,191100.0
2013-08-02 15:10:00,35.07,35.13,35.07,35.09,198800.0,35.07,35.13,35.07,35.09,198800.0
2013-08-02 15:20:00,35.08,35.14,35.07,35.1,305200.0,35.08,35.14,35.07,35.1,305200.0
2013-08-02 15:30:00,35.09,35.14,35.08,35.12,292600.0,35.09,35.14,35.08,35.12,292600.0
2013-08-02 15:40:00,35.12,35.2,35.1,35.2,513800.0,35.12,35.2,35.1,35.2,513800.0
2013-08-02 15:50:00,35.2,35.22,35.12,35.16,1127000.0,35.2,35.22,35.12,35.16,1127000.0
2013-08-05 09:30:00,34.84,35.08,34.73,34.97,1572200.0,34.84,35.08,34.73,34.97,1572200.0
2013-08-05 09:40:00,34.98,35.16,34.79,34.8,855400.0,34.98,35.16,34.79,34.8,855400.0
2013-08-05 09:50:00,34.84,34.89,34.67,34.82,891100.0,34.84,34.89,34.67,34.82,891100.0
2013-08-05 10:00:00,34.83,34.83,34.59,34.65,1355200.0,34.83,34.83,34.59,34.65,1355200.0
2013-08-05 10:10:00,34.64,34.67,34.48,34.63,945000.0,34.64,34.67,34.48,34.63,945000.0
2013-08-05 10:20:00,34.62,34.71,34.52,34.67,772100.0,34.62,34.71,34.52,34.67,772100.0
2013-08-05 10:30:00,34.69,34.74,34.52,34.56,415100.0,34.69,34.74,34.52,34.56,415100.0
2013-08-05 10:40:00,34.56,34.74,34.54,34.69,324100.0,34.56,34.74,34.54,34.69,324100.0
2013-08-05 10:50:00,34.67,34.85,34.63,34.83,459200.0,34.67,34.85,34.63,34.83,459200.0
2013-08-05 11:00:00,34.81,34.94,34.81,34.86,603400.0,34.81,34.94,34.81,34.86,603400.0
2013-08-05 11:10:00,34.88,34.97,34.86,34.92,176400.0,34.88,34.97,34.86,34.92,176400.0
2013-08-05 11:20:00,34.93,35.01,34.92,35.01,317800.0,34.93,35.01,34.92,35.01,317800.0
2013-08-05 11:30:00,35.01,35.28,34.94,35.18,828800.0,35.01,35.28,34.94,35.18,828800.0
2013-08-05 11:40:00,35.19,35.29,35.09,35.16,599200.0,35.19,35.29,35.09,35.16,599200.0
2013-08-05 11:50:00,35.17,35.27,35.12,35.17,299600.0,35.17,35.27,35.12,35.17,299600.0
2013-08-05 12:00:00,35.19,35.19,35.08,35.13,138600.0,35.19,35.19,35.08,35.13,138600.0
2013-08-05 12:10:00,35.13,35.26,35.13,35.25,254100.0,35.13,35.26,35.13,35.25,254100.0
2013-08-05 12:20:00,35.25,35.26,35.1,35.18,140700.0,35.25,35.26,35.1,35.18,140700.0
2013-08-05 12:30:00,35.17,35.17,34.95,35.05,249200.0,35.17,35.17,34.95,35.05,249200.0
2013-08-05 12:40:00,35.09,35.14,35.03,35.11,644700.0,35.09,35.14,35.03,35.11,644700.0
2013-08-05 12:50:00,35.09,35.24,35.09,35.22,114100.0,35.09,35.24,35.09,35.22,114100.0
2013-08-05 13:00:00,35.22,35.24,35.13,35.21,329700.0,35.22,35.24,35.13,35.21,329700.0
2013-08-05 13:10:00,35.2,35.21,35.16,35.21,81200.0,35.2,35.21,35.16,35.21,81200.0
2013-08-05 13:20:00,35.22,35.34,35.22,35.31,361200.0,35.22,35.34,35.22,35.31,361200.0
2013-08-05 13:30:00,35.3,35.31,35.2,35.27,140000.0,35.3,35.31,35.2,35.27,140000.0
2013-08-05 13:40:00,35.29,35.33,35.26,35.3,167300.0,35.29,35.33,35.26,35.3,167300.0
2013-08-05 13:50:00,35.29,35.49,35.26,35.46,569800.0,35.29,35.49,35.26,35.46,569800.0
2013-08-05 14:00:00,35.46,35.54,35.37,35.5,494900.0,35.46,35.54,35.37,35.5,494900.0
2013-08-05 14:10:00,35.49,35.86,35.47,35.81,984900.0,35.49,35.86,35.47,35.81,984900.0
2013-08-05 14:20:00,35.8,36.0,35.79,35.97,899500.0,35.8,36.0,35.79,35.97,899500.0
2013-08-05 14:30:00,36.0,36.04,35.84,36.01,509600.0,36.0,36.04,35.84,36.01,509600.0
2013-08-05 14:40:00,36.01,36.02,35.86,35.95,383600.0,36.01,36.02,35.86,35.95,383600.0
2013-08-05 14:50:00,35.95,36.21,35.94,36.18,970900.0,35.95,36.21,35.94,36.18,970900.0
2013-08-05 15:00:00,36.15,36.25,36.11,36.14,718900.0,36.15,36.25,36.11,36.14,718900.0
2013-08-05 15:10:00,36.14,36.17,36.03,36.17,443100.0,36.14,36.17,36.03,36.17,443100.0
2013-08-05 15:20:00,36.17,36.21,36.13,36.13,514500.0,36.17,36.21,36.13,36.13,514500.0
2013-08-05 15:30:00,36.14,36.27,36.14,36.16,657300.0,36.14,36.27,36.14,36.16,657300.0
2013-08-05 15:40:00,36.16,36.19,36.07,36.14,732200.0,36.16,36.19,36.07,36.14,732200.0
2013-08-05 15:50:00,36.15,36.26,36.14,36.26,1134700.0,36.15,36.26,36.14,36.26,1134700.0
2013-08-06 09:30:00,36.28,36.6,36.0,36.48,2132900.0,36.28,36.6,36.0,36.48,2132900.0
2013-08-06 09:40:00,36.45,36.71,36.34,36.59,1859900.0,36.45,36.71,36.34,36.59,1859900.0
2013-08-06 09:50:00,36.57,36.8,36.57,36.7,1136100.0,36.57,36.8,36.57,36.7,1136100.0
2013-08-06 10:00:00,36.73,36.76,36.56,36.57,469700.0,36.73,36.76,36.56,36.57,469700.0
2013-08-06 10:10:00,36.6,36.62,36.22,36.34,1752100.0,36.6,36.62,36.22,36.34,1752100.0
2013-08-06 10:20:00,36.3,36.43,36.25,36.32,266700.0,36.3,36.43,36.25,36.32,266700.0
2013-08-06 10:30:00,36.34,36.34,35.89,36.01,1025500.0,36.34,36.34,35.89,36.01,1025500.0
2013-08-06 10:40:00,36.02,36.03,35.86,35.87,529900.0,36.02,36.03,35.86,35.87,529900.0
2013-08-06 10:50:00,35.88,35.95,35.77,35.79,380100.0,35.88,35.95,35.77,35.79,380100.0
2013-08-06 11:00:00,35.79,35.91,35.73,35.84,421400.0,35.79,35.91,35.73,35.84,421400.0
2013-08-06 11:10:00,35.85,36.05,35.83,36.0,479500.0,35.85,36.05,35.83,36.0,479500.0
2013-08-06 11:20:00,36.0,36.37,35.98,36.32,683200.0,36.0,36.37,35.98,36.32,683200.0
2013-08-06 11:30:00,36.32,36.41,36.23,36.25,567700.0,36.32,36.41,36.23,36.25,567700.0
2013-08-06 11:40:00,36.24,36.28,36.07,36.1,292600.0,36.24,36.28,36.07,36.1,292600.0
2013-08-06 11:50:00,36.1,36.1,35.93,36.06,396900.0,36.1,36.1,35.93,36.06,396900.0
2013-08-06 12:00:00,36.06,36.22,36.05,36.12,266000.0,36.06,36.22,36.05,36.12,266000.0
2013-08-06 12:10:00,36.12,36.18,36.03,36.07,136500.0,36.12,36.18,36.03,36.07,136500.0
2013-08-06 12:20:00,36.08,36.12,36.06,36.07,55300.0,36.08,36.12,36.06,36.07,55300.0
2013-08-06 12:30:00,36.1,36.1,36.02,36.1,139300.0,36.1,36.1,36.02,36.1,139300.0
2013-08-06 12:40:00,36.13,36.35,36.12,36.35,243600.0,36.13,36.35,36.12,36.35,243600.0
2013-08-06 12:50:00,36.31,36.41,36.29,36.34,231700.0,36.31,36.41,36.29,36.34,231700.0
2013-08-06 13:00:00,36.35,36.41,36.32,36.37,159600.0,36.35,36.41,36.32,36.37,159600.0
2013-08-06 13:10:00,36.36,36.6,36.35,36.59,511000.0,36.36,36.6,36.35,36.59,511000.0
2013-08-06 13:20:00,36.59,36.68,36.54,36.55,447300.0,36.59,36.68,36.54,36.55,447300.0
2013-08-06 13:30:00,36.56,36.6,36.39,36.43,305200.0,36.56,36.6,36.39,36.43,305200.0
2013-08-06 13:40:00,36.43,36.44,36.29,36.29,245700.0,36.43,36.44,36.29,36.29,245700.0
2013-08-06 13:50:00,36.29,36.54,36.29,36.51,252000.0,36.29,36.54,36.29,36.51,252000.0
2013-08-06 14:00:00,36.51,36.51,36.32,36.33,220500.0,36.51,36.51,36.32,36.33,220500.0
2013-08-06 14:10:00,36.34,36.36,36.31,36.35,105000.0,36.34,36.36,36.31,36.35,105000.0
2013-08-06 14:20:00,36.36,36.52,36.36,36.47,215600.0,36.36,36.52,36.36,36.47,215600.0
2013-08-06 14:30:00,36.46,36.48,36.38,36.42,153300.0,36.46,36.48,36.38,36.42,153300.0
2013-08-06 14:40:00,36.42,36.55,36.41,36.45,209300.0,36.42,36.55,36.41,36.45,209300.0
2013-08-06 14:50:00,36.46,36.57,36.46,36.54,267400.0,36.46,36.57,36.46,36.54,267400.0
2013-08-06 15:00:00,36.55,36.6,36.52,36.53,304500.0,36.55,36.6,36.52,36.53,304500.0
2013-08-06 15:10:00,36.54,36.63,36.53,36.61,211400.0,36.54,36.63,36.53,36.61,211400.0
2013-08-06 15:20:00,36.6,36.66,36.57,36.62,296800.0,36.6,36.66,36.57,36.62,296800.0
2013-08-06 15:30:00,36.63,36.65,36.55,36.63,420000.0,36.63,36.65,36.55,36.63,420000.0
2013-08-06 15:40:00,36.64,36.7,36.62,36.67,661500.0,36.64,36.7,36.62,36.67,661500.0
2013-08-06 15:50:00,36.67,36.67,36.51,36.56,921200.0,36.67,36.67,36.51,36.56,921200.0
2013-08-07 09:30:00,36.34,36.46,36.14,36.37,1346800.0,36.34,36.46,36.14,36.37,1346800.0
2013-08-07 09:40:00,36.38,36.78,36.38,36.52,1696800.0,36.38,36.78,36.38,36.52,1696800.0
2013-08-07 09:50:00,36.53,36.53,36.03,36.07,990500.0,36.53,36.53,36.03,36.07,990500.0
2013-08-07 10:00:00,36.04,36.24,36.0,36.14,1235500.0,36.04,36.24,36.0,36.14,1235500.0
2013-08-07 10:10:00,36.13,36.19,35.92,36.03,641900.0,36.13,36.19,35.92,36.03,641900.0
2013-08-07 10:20:00,36.03,36.1,35.93,36.06,484400.0,36.03,36.1,35.93,36.06,484400.0
2013-08-07 10:30:00,36.06,36.06,35.95,36.0,427000.0,36.06,36.06,35.95,36.0,427000.0
2013-08-07 10:40:00,35.97,36.02,35.89,36.01,447300.0,35.97,36.02,35.89,36.01,447300.0
2013-08-07 10:50:00,36.02,36.07,35.9,35.94,234500.0,36.02,36.07,35.9,35.94,234500.0
2013-08-07 11:00:00,35.93,35.96,35.79,35.87,473900.0,35.93,35.96,35.79,35.87,473900.0
2013-08-07 11:10:00,35.87,36.04,35.86,35.99,205100.0,35.87,36.04,35.86,35.99,205100.0
2013-08-07 11:20:00,35.97,35.98,35.79,35.83,219100.0,35.97,35.98,35.79,35.83,219100.0
2013-08-07 11:30:00,35.85,35.89,35.81,35.85,246400.0,35.85,35.89,35.81,35.85,246400.0
2013-08-07 11:40:00,35.85,35.86,35.76,35.81,296100.0,35.85,35.86,35.76,35.81,296100.0
2013-08-07 11:50:00,35.8,35.84,35.76,35.84,132300.0,35.8,35.84,35.76,35.84,132300.0
2013-08-07 12:00:00,35.84,35.84,35.78,35.81,124600.0,35.84,35.84,35.78,35.81,124600.0
2013-08-07 12:10:00,35.82,36.06,35.8,36.05,303800.0,35.82,36.06,35.8,36.05,303800.0
2013-08-07 12:20:00,36.05,36.08,35.99,36.01,380100.0,36.05,36.08,35.99,36.01,380100.0
2013-08-07 12:30:00,36.02,36.06,35.99,36.0,219800.0,36.02,36.06,35.99,36.0,219800.0
2013-08-07 12:40:00,36.02,36.06,36.0,36.01,203000.0,36.02,36.06,36.0,36.01,203000.0
2013-08-07 12:50:00,36.01,36.03,35.89,35.89,126000.0,36.01,36.03,35.89,35.89,126000.0
2013-08-07 13:00:00,35.91,35.95,35.84,35.9,148400.0,35.91,35.95,35.84,35.9,148400.0
2013-08-07 13:10:00,35.9,35.9,35.84,35.88,91700.0,35.9,35.9,35.84,35.88,91700.0
2013-08-07 13:20:00,35.87,35.97,35.87,35.94,95900.0,35.87,35.97,35.87,35.94,95900.0
2013-08-07 13:30:00,35.94,35.96,35.88,35.89,190400.0,35.94,35.96,35.88,35.89,190400.0
2013-08-07 13:40:00,35.9,35.9,35.83,35.89,140700.0,35.9,35.9,35.83,35.89,140700.0
2013-08-07 13:50:00,35.89,35.94,35.86,35.93,150500.0,35.89,35.94,35.86,35.93,150500.0
2013-08-07 14:00:00,35.92,35.96,35.84,35.84,191100.0,35.92,35.96,35.84,35.84,191100.0
2013-08-07 14:10:00,35.84,35.84,35.79,35.8,240800.0,35.84,35.84,35.79,35.8,240800.0
2013-08-07 14:20:00,35.8,35.85,35.72,35.74,365400.0,35.8,35.85,35.72,35.74,365400.0
2013-08-07 14:30:00,35.75,35.79,35.58,35.67,461300.0,35.75,35.79,35.58,35.67,461300.0
2013-08-07 14:40:00,35.68,35.69,35.52,35.54,451500.0,35.68,35.69,35.52,35.54,451500.0
2013-08-07 14:50:00,35.57,35.69,35.52,35.64,352800.0,35.57,35.69,35.52,35.64,352800.0
2013-08-07 15:00:00,35.65,35.73,35.64,35.69,309400.0,35.65,35.73,35.64,35.69,309400.0
2013-08-07 15:10:00,35.69,35.74,35.66,35.68,326200.0,35.69,35.74,35.66,35.68,326200.0
2013-08-07 15:20:00,35.68,35.71,35.61,35.67,187600.0,35.68,35.71,35.61,35.67,187600.0
2013-08-07 15:30:00,35.69,35.7,35.59,35.66,202300.0,35.69,35.7,35.59,35.66,202300.0
2013-08-07 15:40:00,35.65,35.65,35.54,35.56,495600.0,35.65,35.65,35.54,35.56,495600.0
2013-08-07 15:50:00,35.56,35.64,35.56,35.6,729400.0,35.56,35.64,35.56,35.6,729400.0
2013-08-08 09:30:00,35.96,36.0,35.65,35.84,727300.0,35.96,36.0,35.65,35.84,727300.0
2013-08-08 09:40:00,35.86,36.13,35.73,36.0,975800.0,35.86,36.13,35.73,36.0,975800.0
2013-08-08 09:50:00,36.04,36.26,35.94,36.19,1278200.0,36.04,36.26,35.94,36.19,1278200.0
2013-08-08 10:00:00,36.16,36.2,35.95,36.02,1877400.0,36.16,36.2,35.95,36.02,1877400.0
2013-08-08 10:10:00,36.0,36.0,35.79,35.81,1040200.0,36.0,36.0,35.79,35.81,1040200.0
2013-08-08 10:20:00,35.77,35.81,35.7,35.74,594300.0,35.77,35.81,35.7,35.74,594300.0
2013-08-08 10:30:00,35.72,35.74,35.55,35.58,386400.0,35.72,35.74,35.55,35.58,386400.0
2013-08-08 10:40:00,35.59,35.67,35.49,35.66,344400.0,35.59,35.67,35.49,35.66,344400.0
2013-08-08 10:50:00,35.67,35.82,35.64,35.79,371700.0,35.67,35.82,35.64,35.79,371700.0
2013-08-08 11:00:00,35.8,35.96,35.8,35.92,284900.0,35.8,35.96,35.8,35.92,284900.0
2013-08-08 11:10:00,35.93,36.0,35.91,35.92,212100.0,35.93,36.0,35.91,35.92,212100.0
2013-08-08 11:20:00,35.96,36.07,35.94,36.07,180600.0,35.96,36.07,35.94,36.07,180600.0
2013-08-08 11:30:00,36.07,36.11,36.0,36.07,257600.0,36.07,36.11,36.0,36.07,257600.0
2013-08-08 11:40:00,36.06,36.24,36.06,36.23,408800.0,36.06,36.24,36.06,36.23,408800.0
2013-08-08 11:50:00,36.23,36.27,35.99,36.04,617400.0,36.23,36.27,35.99,36.04,617400.0
2013-08-08 12:00:00,36.03,36.11,35.96,36.0,191800.0,36.03,36.11,35.96,36.0,191800.0
2013-08-08 12:10:00,36.0,36.09,35.96,36.07,119000.0,36.0,36.09,35.96,36.07,119000.0
2013-08-08 12:20:00,36.06,36.09,36.01,36.04,112000.0,36.06,36.09,36.01,36.04,112000.0
2013-08-08 12:30:00,36.07,36.07,35.98,36.02,93100.0,36.07,36.07,35.98,36.02,93100.0
2013-08-08 12:40:00,36.02,36.07,35.98,35.98,97300.0,36.02,36.07,35.98,35.98,97300.0
2013-08-08 12:50:00,35.98,36.0,35.87,35.92,170800.0,35.98,36.0,35.87,35.92,170800.0
2013-08-08 13:00:00,35.94,36.07,35.89,35.97,139300.0,35.94,36.07,35.89,35.97,139300.0
2013-08-08 13:10:00,35.98,35.98,35.9,35.94,62300.0,35.98,35.98,35.9,35.94,62300.0
2013-08-08 13:20:00,35.95,36.05,35.92,35.99,417900.0,35.95,36.05,35.92,35.99,417900.0
2013-08-08 13:30:00,35.99,36.14,35.99,36.13,189700.0,35.99,36.14,35.99,36.13,189700.0
2013-08-08 13:40:00,36.13,36.13,36.04,36.1,88900.0,36.13,36.13,36.04,36.1,88900.0
2013-08-08 13:50:00,36.11,36.12,36.05,36.08,123900.0,36.11,36.12,36.05,36.08,123900.0
2013-08-08 14:00:00,36.07,36.14,36.07,36.09,200200.0,36.07,36.14,36.07,36.09,200200.0
2013-08-08 14:10:00,36.11,36.11,36.07,36.1,167300.0,36.11,36.11,36.07,36.1,167300.0
2013-08-08 14:20:00,36.1,36.11,35.98,36.0,146300.0,36.1,36.11,35.98,36.0,146300.0
2013-08-08 14:30:00,36.01,36.05,35.96,36.05,131600.0,36.01,36.05,35.96,36.05,131600.0
2013-08-08 14:40:00,36.05,36.05,35.93,35.93,78400.0,36.05,36.05,35.93,35.93,78400.0
2013-08-08 14:50:00,35.92,35.94,35.81,35.91,252000.0,35.92,35.94,35.81,35.91,252000.0
2013-08-08 15:00:00,35.91,35.93,35.87,35.9,98700.0,35.91,35.93,35.87,35.9,98700.0
2013-08-08 15:10:00,35.88,35.88,35.8,35.81,271600.0,35.88,35.88,35.8,35.81,271600.0
2013-08-08 15:20:00,35.8,35.81,35.71,35.72,321300.0,35.8,35.81,35.71,35.72,321300.0
2013-08-08 15:30:00,35.72,35.75,35.69,35.73,380800.0,35.72,35.75,35.69,35.73,380800.0
2013-08-08 15:40:00,35.73,35.81,35.73,35.8,223300.0,35.73,35.81,35.73,35.8,223300.0
2013-08-08 15:50:00,35.81,35.82,35.74,35.77,584500.0,35.81,35.82,35.74,35.77,584500.0
2013-08-09 09:30:00,35.71,35.96,35.69,35.96,1324400.0,35.71,35.96,35.69,35.96,1324400.0
2013-08-09 09:40:00,35.95,36.24,35.91,36.22,859600.0,35.95,36.24,35.91,36.22,859600.0
2013-08-09 09:50:00,36.24,36.24,35.99,36.09,865900.0,36.24,36.24,35.99,36.09,865900.0
2013-08-09 10:00:00,36.07,36.09,35.77,35.89,506100.0,36.07,36.09,35.77,35.89,506100.0
2013-08-09 10:10:00,35.88,35.95,35.8,35.85,536900.0,35.88,35.95,35.8,35.85,536900.0
2013-08-09 10:20:00,35.84,36.01,35.8,35.97,961100.0,35.84,36.01,35.8,35.97,961100.0
2013-08-09 10:30:00,35.96,36.09,35.93,36.05,307300.0,35.96,36.09,35.93,36.05,307300.0
2013-08-09 10:40:00,36.04,36.11,35.98,36.02,221200.0,36.04,36.11,35.98,36.02,221200.0
2013-08-09 10:50:00,36.04,36.09,35.92,35.94,232400.0,36.04,36.09,35.92,35.94,232400.0
2013-08-09 11:00:00,35.94,36.0,35.87,36.0,357700.0,35.94,36.0,35.87,36.0,357700.0
2013-08-09 11:10:00,35.99,36.1,35.99,36.06,280000.0,35.99,36.1,35.99,36.06,280000.0
2013-08-09 11:20:00,36.04,36.04,35.91,35.93,137200.0,36.04,36.04,35.91,35.93,137200.0
2013-08-09 11:30:00,35.93,36.05,35.92,36.0,98000.0,35.93,36.05,35.92,36.0,98000.0
2013-08-09 11:40:00,35.99,36.05,35.96,36.05,163100.0,35.99,36.05,35.96,36.05,163100.0
2013-08-09 11:50:00,36.05,36.07,35.99,36.0,435400.0,36.05,36.07,35.99,36.0,435400.0
2013-08-09 12:00:00,36.0,36.01,35.91,35.94,109900.0,36.0,36.01,35.91,35.94,109900.0
2013-08-09 12:10:00,35.94,36.0,35.92,35.97,163800.0,35.94,36.0,35.92,35.97,163800.0
2013-08-09 12:20:00,35.96,36.01,35.93,35.99,179900.0,35.96,36.01,35.93,35.99,179900.0
2013-08-09 12:30:00,35.99,36.05,35.96,36.05,230300.0,35.99,36.05,35.96,36.05,230300.0
2013-08-09 12:40:00,36.05,36.06,35.97,36.0,100800.0,36.05,36.06,35.97,36.0,100800.0
2013-08-09 12:50:00,35.99,36.02,35.96,36.0,72800.0,35.99,36.02,35.96,36.0,72800.0
2013-08-09 13:00:00,36.01,36.03,35.96,36.02,139300.0,36.01,36.03,35.96,36.02,139300.0
2013-08-09 13:10:00,36.02,36.03,35.95,36.01,78400.0,36.02,36.03,35.95,36.01,78400.0
2013-08-09 13:20:00,36.01,36.12,36.01,36.09,327600.0,36.01,36.12,36.01,36.09,327600.0
2013-08-09 13:30:00,36.09,36.11,36.03,36.09,143500.0,36.09,36.11,36.03,36.09,143500.0
2013-08-09 13:40:00,36.09,36.11,36.02,36.03,89600.0,36.09,36.11,36.02,36.03,89600.0
2013-08-09 13:50:00,36.03,36.08,36.02,36.03,63700.0,36.03,36.08,36.02,36.03,63700.0
2013-08-09 14:00:00,36.02,36.05,35.95,35.99,170800.0,36.02,36.05,35.95,35.99,170800.0
2013-08-09 14:10:00,35.99,36.03,35.96,36.02,113400.0,35.99,36.03,35.96,36.02,113400.0
2013-08-09 14:20:00,36.02,36.05,35.98,36.04,133000.0,36.02,36.05,35.98,36.04,133000.0
2013-08-09 14:30:00,36.03,36.06,35.99,35.99,261100.0,36.03,36.06,35.99,35.99,261100.0
2013-08-09 14:40:00,35.99,36.05,35.99,36.05,110600.0,35.99,36.05,35.99,36.05,110600.0
2013-08-09 14:50:00,36.05,36.06,36.0,36.04,135800.0,36.05,36.06,36.0,36.04,135800.0
2013-08-09 15:00:00,36.04,36.08,36.01,36.05,168000.0,36.04,36.08,36.01,36.05,168000.0
2013-08-09 15:10:00,36.06,36.09,36.01,36.06,171500.0,36.06,36.09,36.01,36.06,171500.0
2013-08-09 15:20:00,36.06,36.11,36.04,36.06,210700.0,36.06,36.11,36.04,36.06,210700.0
2013-08-09 15:30:00,36.06,36.08,36.01,36.04,216300.0,36.06,36.08,36.01,36.04,216300.0
2013-08-09 15:40:00,36.05,36.1,36.04,36.08,466900.0,36.05,36.1,36.04,36.08,466900.0
2013-08-09 15:50:00,36.08,36.12,36.02,36.1,703500.0,36.08,36.12,36.02,36.1,703500.0
2013-08-12 09:30:00,35.9,36.0,35.77,35.92,581700.0,35.9,36.0,35.77,35.92,581700.0
2013-08-12 09:40:00,35.97,36.24,35.94,36.15,1337000.0,35.97,36.24,35.94,36.15,1337000.0
2013-08-12 09:50:00,36.13,36.19,36.04,36.04,221200.0,36.13,36.19,36.04,36.04,221200.0
2013-08-12 10:00:00,36.04,36.14,35.96,35.97,644000.0,36.04,36.14,35.96,35.97,644000.0
2013-08-12 10:10:00,35.98,36.1,35.96,36.06,380100.0,35.98,36.1,35.96,36.06,380100.0
2013-08-12 10:20:00,36.03,36.11,36.02,36.05,715400.0,36.03,36.11,36.02,36.05,715400.0
2013-08-12 10:30:00,36.05,36.14,36.03,36.05,346500.0,36.05,36.14,36.03,36.05,346500.0
2013-08-12 10:40:00,36.06,36.23,36.02,36.11,627200.0,36.06,36.23,36.02,36.11,627200.0
2013-08-12 10:50:00,36.12,36.57,36.12,36.57,1040200.0,36.12,36.57,36.12,36.57,1040200.0
2013-08-12 11:00:00,36.56,36.63,36.49,36.54,813400.0,36.56,36.63,36.49,36.54,813400.0
2013-08-12 11:10:00,36.53,36.54,36.41,36.43,432600.0,36.53,36.54,36.41,36.43,432600.0
2013-08-12 11:20:00,36.44,36.49,36.41,36.43,317100.0,36.44,36.49,36.41,36.43,317100.0
2013-08-12 11:30:00,36.44,36.46,36.35,36.43,517300.0,36.44,36.46,36.35,36.43,517300.0
2013-08-12 11:40:00,36.42,36.46,36.38,36.38,151900.0,36.42,36.46,36.38,36.38,151900.0
2013-08-12 11:50:00,36.4,36.43,36.38,36.43,182000.0,36.4,36.43,36.38,36.43,182000.0
2013-08-12 12:00:00,36.42,36.43,36.32,36.36,139300.0,36.42,36.43,36.32,36.36,139300.0
2013-08-12 12:10:00,36.36,36.36,36.25,36.3,169400.0,36.36,36.36,36.25,36.3,169400.0
2013-08-12 12:20:00,36.32,36.38,36.32,36.36,117600.0,36.32,36.38,36.32,36.36,117600.0
2013-08-12 12:30:00,36.36,36.38,36.31,36.37,198800.0,36.36,36.38,36.31,36.37,198800.0
2013-08-12 12:40:00,36.36,36.38,36.35,36.36,170800.0,36.36,36.38,36.35,36.36,170800.0
2013-08-12 12:50:00,36.37,36.57,36.37,36.54,312200.0,36.37,36.57,36.37,36.54,312200.0
2013-08-12 13:00:00,36.54,36.69,36.53,36.63,625800.0,36.54,36.69,36.53,36.63,625800.0
2013-08-12 13:10:00,36.62,36.67,36.5,36.56,381500.0,36.62,36.67,36.5,36.56,381500.0
2013-08-12 13:20:00,36.56,36.6,36.55,36.55,98700.0,36.56,36.6,36.55,36.55,98700.0
2013-08-12 13:30:00,36.57,36.64,36.53,36.56,142100.0,36.57,36.64,36.53,36.56,142100.0
2013-08-12 13:40:00,36.55,36.63,36.54,36.63,210000.0,36.55,36.63,36.54,36.63,210000.0
2013-08-12 13:50:00,36.61,36.64,36.49,36.54,238700.0,36.61,36.64,36.49,36.54,238700.0
2013-08-12 14:00:00,36.54,36.59,36.5,36.53,108500.0,36.54,36.59,36.5,36.53,108500.0
2013-08-12 14:10:00,36.53,36.54,36.46,36.5,179200.0,36.53,36.54,36.46,36.5,179200.0
2013-08-12 14:20:00,36.51,36.61,36.5,36.59,168000.0,36.51,36.61,36.5,36.59,168000.0
2013-08-12 14:30:00,36.61,36.61,36.54,36.56,79800.0,36.61,36.61,36.54,36.56,79800.0
2013-08-12 14:40:00,36.55,36.6,36.52,36.6,211400.0,36.55,36.6,36.52,36.6,211400.0
2013-08-12 14:50:00,36.6,36.6,36.54,36.58,146300.0,36.6,36.6,36.54,36.58,146300.0
2013-08-12 15:00:00,36.58,36.64,36.57,36.57,215600.0,36.58,36.64,36.57,36.57,215600.0
2013-08-12 15:10:00,36.58,36.66,36.52,36.56,288400.0,36.58,36.66,36.52,36.56,288400.0
2013-08-12 15:20:00,36.56,36.59,36.53,36.54,157500.0,36.56,36.59,36.53,36.54,157500.0
2013-08-12 15:30:00,36.54,36.66,36.54,36.65,352800.0,36.54,36.66,36.54,36.65,352800.0
2013-08-12 15:40:00,36.65,36.71,36.64,36.68,749000.0,36.65,36.71,36.64,36.68,749000.0
2013-08-12 15:50:00,36.68,36.71,36.61,36.67,1061200.0,36.68,36.71,36.61,36.67,1061200.0
2013-08-13 09:30:00,36.95,36.98,36.53,36.63,1302000.0,36.95,36.98,36.53,36.63,1302000.0
2013-08-13 09:40:00,36.63,36.66,36.46,36.58,1050700.0,36.63,36.66,36.46,36.58,1050700.0
2013-08-13 09:50:00,36.55,36.64,36.48,36.53,695100.0,36.55,36.64,36.48,36.53,695100.0
2013-08-13 10:00:00,36.56,36.57,36.32,36.33,746900.0,36.56,36.57,36.32,36.33,746900.0
2013-08-13 10:10:00,36.35,36.43,36.18,36.39,943600.0,36.35,36.43,36.18,36.39,943600.0
2013-08-13 10:20:00,36.39,36.56,36.23,36.48,690900.0,36.39,36.56,36.23,36.48,690900.0
2013-08-13 10:30:00,36.47,36.64,36.44,36.57,1624000.0,36.47,36.64,36.44,36.57,1624000.0
2013-08-13 10:40:00,36.58,36.74,36.57,36.74,941500.0,36.58,36.74,36.57,36.74,941500.0
2013-08-13 10:50:00,36.74,36.78,36.61,36.71,529900.0,36.74,36.78,36.61,36.71,529900.0
2013-08-13 11:00:00,36.71,36.82,36.66,36.82,333900.0,36.71,36.82,36.66,36.82,333900.0
2013-08-13 11:10:00,36.82,37.01,36.73,37.0,797300.0,36.82,37.01,36.73,37.0,797300.0
2013-08-13 11:20:00,36.98,37.06,36.94,37.06,546000.0,36.98,37.06,36.94,37.06,546000.0
2013-08-13 11:30:00,37.06,37.19,37.03,37.08,865200.0,37.06,37.19,37.03,37.08,865200.0
2013-08-13 11:40:00,37.1,37.1,37.03,37.07,273000.0,37.1,37.1,37.03,37.07,273000.0
2013-08-13 11:50:00,37.06,37.06,36.94,37.05,333200.0,37.06,37.06,36.94,37.05,333200.0
2013-08-13 12:00:00,37.05,37.07,36.97,37.0,265300.0,37.05,37.07,36.97,37.0,265300.0
2013-08-13 12:10:00,37.0,37.09,37.0,37.09,550900.0,37.0,37.09,37.0,37.09,550900.0
2013-08-13 12:20:00,37.11,37.13,37.04,37.12,249900.0,37.11,37.13,37.04,37.12,249900.0
2013-08-13 12:30:00,37.11,37.2,37.11,37.17,437500.0,37.11,37.2,37.11,37.17,437500.0
2013-08-13 12:40:00,37.18,37.22,37.12,37.17,290500.0,37.18,37.22,37.12,37.17,290500.0
2013-08-13 12:50:00,37.15,37.21,37.14,37.2,372400.0,37.15,37.21,37.14,37.2,372400.0
2013-08-13 13:00:00,37.19,37.27,37.13,37.24,474600.0,37.19,37.27,37.13,37.24,474600.0
2013-08-13 13:10:00,37.25,37.37,37.22,37.35,561400.0,37.25,37.37,37.22,37.35,561400.0
2013-08-13 13:20:00,37.35,37.46,37.34,37.35,739200.0,37.35,37.46,37.34,37.35,739200.0
2013-08-13 13:30:00,37.35,37.41,37.31,37.33,240800.0,37.35,37.41,37.31,37.33,240800.0
2013-08-13 13:40:00,37.33,37.36,37.19,37.26,675500.0,37.33,37.36,37.19,37.26,675500.0
2013-08-13 13:50:00,37.26,37.31,37.21,37.21,214900.0,37.26,37.31,37.21,37.21,214900.0
2013-08-13 14:00:00,37.22,37.33,37.22,37.29,257600.0,37.22,37.33,37.22,37.29,257600.0
2013-08-13 14:10:00,37.3,37.34,37.23,37.26,216300.0,37.3,37.34,37.23,37.26,216300.0
2013-08-13 14:20:00,37.25,37.35,37.24,37.35,192500.0,37.25,37.35,37.24,37.35,192500.0
2013-08-13 14:30:00,37.35,37.4,37.27,37.28,372400.0,37.35,37.4,37.27,37.28,372400.0
2013-08-13 14:40:00,37.27,37.27,37.15,37.21,462700.0,37.27,37.27,37.15,37.21,462700.0
2013-08-13 14:50:00,37.2,37.29,37.16,37.25,230300.0,37.2,37.29,37.16,37.25,230300.0
2013-08-13 15:00:00,37.25,37.3,37.22,37.22,309400.0,37.25,37.3,37.22,37.22,309400.0
2013-08-13 15:10:00,37.22,37.25,37.18,37.22,207900.0,37.22,37.25,37.18,37.22,207900.0
2013-08-13 15:20:00,37.22,37.28,37.21,37.24,172200.0,37.22,37.28,37.21,37.24,172200.0
2013-08-13 15:30:00,37.24,37.27,37.11,37.12,445200.0,37.24,37.27,37.11,37.12,445200.0
2013-08-13 15:40:00,37.15,37.18,37.02,37.03,656600.0,37.15,37.18,37.02,37.03,656600.0
2013-08-13 15:50:00,37.03,37.08,37.0,37.03,815500.0,37.03,37.08,37.0,37.03,815500.0
2013-08-14 09:30:00,36.9,37.39,36.86,37.29,1214500.0,36.9,37.39,36.86,37.29,1214500.0
2013-08-14 09:40:00,37.29,37.57,37.23,37.56,1740200.0,37.29,37.57,37.23,37.56,1740200.0
2013-08-14 09:50:00,37.56,37.57,37.35,37.56,896000.0,37.56,37.57,37.35,37.56,896000.0
2013-08-14 10:00:00,37.55,37.63,37.44,37.55,837200.0,37.55,37.63,37.44,37.55,837200.0
2013-08-14 10:10:00,37.53,37.62,37.39,37.61,614600.0,37.53,37.62,37.39,37.61,614600.0
2013-08-14 10:20:00,37.62,37.62,37.41,37.47,723100.0,37.62,37.62,37.41,37.47,723100.0
2013-08-14 10:30:00,37.48,37.63,37.46,37.59,902300.0,37.48,37.63,37.46,37.59,902300.0
2013-08-14 10:40:00,37.6,37.67,37.5,37.54,931000.0,37.6,37.67,37.5,37.54,931000.0
2013-08-14 10:50:00,37.53,37.56,37.44,37.53,494900.0,37.53,37.56,37.44,37.53,494900.0
2013-08-14 11:00:00,37.54,37.56,37.46,37.49,186200.0,37.54,37.56,37.46,37.49,186200.0
2013-08-14 11:10:00,37.49,37.5,37.29,37.45,490700.0,37.49,37.5,37.29,37.45,490700.0
2013-08-14 11:20:00,37.45,37.5,37.4,37.49,163100.0,37.45,37.5,37.4,37.49,163100.0
2013-08-14 11:30:00,37.49,37.55,37.47,37.55,151900.0,37.49,37.55,37.47,37.55,151900.0
2013-08-14 11:40:00,37.55,37.61,37.54,37.56,218400.0,37.55,37.61,37.54,37.56,218400.0
2013-08-14 11:50:00,37.55,37.65,37.55,37.65,221900.0,37.55,37.65,37.55,37.65,221900.0
2013-08-14 12:00:00,37.62,37.68,37.58,37.58,252700.0,37.62,37.68,37.58,37.58,252700.0
2013-08-14 12:10:00,37.58,37.68,37.55,37.6,189700.0,37.58,37.68,37.55,37.6,189700.0
2013-08-14 12:20:00,37.6,37.61,37.47,37.57,419300.0,37.6,37.61,37.47,37.57,419300.0
2013-08-14 12:30:00,37.59,37.63,37.58,37.61,159600.0,37.59,37.63,37.58,37.61,159600.0
2013-08-14 12:40:00,37.61,37.63,37.54,37.58,235200.0,37.61,37.63,37.54,37.58,235200.0
2013-08-14 12:50:00,37.57,37.58,37.5,37.51,82600.0,37.57,37.58,37.5,37.51,82600.0
2013-08-14 13:00:00,37.51,37.53,37.44,37.5,235900.0,37.51,37.53,37.44,37.5,235900.0
2013-08-14 13:10:00,37.49,37.49,37.43,37.49,242200.0,37.49,37.49,37.43,37.49,242200.0
2013-08-14 13:20:00,37.49,37.51,37.47,37.47,149800.0,37.49,37.51,37.47,37.47,149800.0
2013-08-14 13:30:00,37.47,37.58,37.43,37.55,342300.0,37.47,37.58,37.43,37.55,342300.0
2013-08-14 13:40:00,37.54,37.55,37.48,37.5,112700.0,37.54,37.55,37.48,37.5,112700.0
2013-08-14 13:50:00,37.49,37.53,37.43,37.5,239400.0,37.49,37.53,37.43,37.5,239400.0
2013-08-14 14:00:00,37.52,37.54,37.46,37.49,189700.0,37.52,37.54,37.46,37.49,189700.0
2013-08-14 14:10:00,37.48,37.5,37.45,37.49,272300.0,37.48,37.5,37.45,37.49,272300.0
2013-08-14 14:20:00,37.48,37.49,37.31,37.32,517300.0,37.48,37.49,37.31,37.32,517300.0
2013-08-14 14:30:00,37.31,37.39,37.31,37.35,268800.0,37.31,37.39,37.31,37.35,268800.0
2013-08-14 14:40:00,37.34,37.52,37.33,37.46,335300.0,37.34,37.52,37.33,37.46,335300.0
2013-08-14 14:50:00,37.46,37.47,37.41,37.41,156100.0,37.46,37.47,37.41,37.41,156100.0
2013-08-14 15:00:00,37.41,37.45,37.34,37.41,236600.0,37.41,37.45,37.34,37.41,236600.0
2013-08-14 15:10:00,37.4,37.51,37.38,37.46,270900.0,37.4,37.51,37.38,37.46,270900.0
2013-08-14 15:20:00,37.46,37.51,37.45,37.47,293300.0,37.46,37.51,37.45,37.47,293300.0
2013-08-14 15:30:00,37.46,37.47,37.36,37.4,282800.0,37.46,37.47,37.36,37.4,282800.0
2013-08-14 15:40:00,37.4,37.4,37.32,37.37,470400.0,37.4,37.4,37.32,37.37,470400.0
2013-08-14 15:50:00,37.35,37.43,37.34,37.42,1006600.0,37.35,37.43,37.34,37.42,1006600.0
2013-08-15 09:30:00,37.0,37.21,36.76,36.95,1172500.0,37.0,37.21,36.76,36.95,1172500.0
2013-08-15 09:40:00,36.93,37.2,36.9,37.07,752500.0,36.93,37.2,36.9,37.07,752500.0
2013-08-15 09:50:00,37.05,37.1,36.91,36.96,564200.0,37.05,37.1,36.91,36.96,564200.0
2013-08-15 10:00:00,36.97,37.03,36.86,36.93,644000.0,36.97,37.03,36.86,36.93,644000.0
2013-08-15 10:10:00,36.91,36.92,36.68,36.78,798700.0,36.91,36.92,36.68,36.78,798700.0
2013-08-15 10:20:00,36.79,36.93,36.74,36.87,328300.0,36.79,36.93,36.74,36.87,328300.0
2013-08-15 10:30:00,36.85,37.08,36.8,37.0,686700.0,36.85,37.08,36.8,37.0,686700.0
2013-08-15 10:40:00,36.97,37.0,36.82,36.83,250600.0,36.97,37.0,36.82,36.83,250600.0
2013-08-15 10:50:00,36.86,36.87,36.76,36.79,453600.0,36.86,36.87,36.76,36.79,453600.0
2013-08-15 11:00:00,36.79,36.82,36.69,36.71,450800.0,36.79,36.82,36.69,36.71,450800.0
2013-08-15 11:10:00,36.75,36.85,36.7,36.81,238000.0,36.75,36.85,36.7,36.81,238000.0
2013-08-15 11:20:00,36.79,36.93,36.79,36.89,265300.0,36.79,36.93,36.79,36.89,265300.0
2013-08-15 11:30:00,36.89,37.01,36.89,37.0,166600.0,36.89,37.01,36.89,37.0,166600.0
2013-08-15 11:40:00,36.99,37.01,36.93,36.97,225400.0,36.99,37.01,36.93,36.97,225400.0
2013-08-15 11:50:00,36.95,37.0,36.89,36.97,261800.0,36.95,37.0,36.89,36.97,261800.0
2013-08-15 12:00:00,36.96,36.97,36.83,36.86,253400.0,36.96,36.97,36.83,36.86,253400.0
2013-08-15 12:10:00,36.88,36.89,36.79,36.87,127400.0,36.88,36.89,36.79,36.87,127400.0
2013-08-15 12:20:00,36.87,36.9,36.8,36.84,162400.0,36.87,36.9,36.8,36.84,162400.0
2013-08-15 12:30:00,36.84,36.9,36.69,36.76,205100.0,36.84,36.9,36.69,36.76,205100.0
2013-08-15 12:40:00,36.76,36.78,36.63,36.66,312200.0,36.76,36.78,36.63,36.66,312200.0
2013-08-15 12:50:00,36.63,36.64,36.45,36.48,454300.0,36.63,36.64,36.45,36.48,454300.0
2013-08-15 13:00:00,36.46,36.49,36.33,36.38,601300.0,36.46,36.49,36.33,36.38,601300.0
2013-08-15 13:10:00,36.38,36.42,36.19,36.27,675500.0,36.38,36.42,36.19,36.27,675500.0
2013-08-15 13:20:00,36.29,36.36,36.24,36.31,228200.0,36.29,36.36,36.24,36.31,228200.0
2013-08-15 13:30:00,36.32,36.45,36.29,36.4,319200.0,36.32,36.45,36.29,36.4,319200.0
2013-08-15 13:40:00,36.4,36.45,36.31,36.44,336700.0,36.4,36.45,36.31,36.44,336700.0
2013-08-15 13:50:00,36.43,36.44,36.26,36.26,403900.0,36.43,36.44,36.26,36.26,403900.0
2013-08-15 14:00:00,36.26,36.29,36.03,36.07,466900.0,36.26,36.29,36.03,36.07,466900.0
2013-08-15 14:10:00,36.05,36.13,35.91,36.11,639100.0,36.05,36.13,35.91,36.11,639100.0
2013-08-15 14:20:00,36.11,36.21,36.06,36.21,278600.0,36.11,36.21,36.06,36.21,278600.0
2013-08-15 14:30:00,36.19,36.28,36.18,36.2,207900.0,36.19,36.28,36.18,36.2,207900.0
2013-08-15 14:40:00,36.2,36.24,36.18,36.21,238000.0,36.2,36.24,36.18,36.21,238000.0
2013-08-15 14:50:00,36.21,36.22,36.14,36.15,198800.0,36.21,36.22,36.14,36.15,198800.0
2013-08-15 15:00:00,36.15,36.22,36.09,36.21,311500.0,36.15,36.22,36.09,36.21,311500.0
2013-08-15 15:10:00,36.21,36.22,36.11,36.14,278600.0,36.21,36.22,36.11,36.14,278600.0
2013-08-15 15:20:00,36.14,36.17,36.09,36.13,243600.0,36.14,36.17,36.09,36.13,243600.0
2013-08-15 15:30:00,36.13,36.22,36.13,36.19,296800.0,36.13,36.22,36.13,36.19,296800.0
2013-08-15 15:40:00,36.18,36.26,36.16,36.21,383600.0,36.18,36.26,36.16,36.21,383600.0
2013-08-15 15:50:00,36.2,36.22,36.15,36.21,937300.0,36.2,36.22,36.15,36.21,937300.0
2013-08-16 09:30:00,36.17,36.27,35.88,36.0,1276100.0,36.17,36.27,35.88,36.0,1276100.0
2013-08-16 09:40:00,35.97,36.17,35.89,36.13,646100.0,35.97,36.17,35.89,36.13,646100.0
2013-08-16 09:50:00,36.11,36.39,36.07,36.33,755300.0,36.11,36.39,36.07,36.33,755300.0
2013-08-16 10:00:00,36.33,36.64,36.28,36.49,1068200.0,36.33,36.64,36.28,36.49,1068200.0
2013-08-16 10:10:00,36.49,36.67,36.48,36.59,803600.0,36.49,36.67,36.48,36.59,803600.0
2013-08-16 10:20:00,36.57,36.68,36.54,36.63,541100.0,36.57,36.68,36.54,36.63,541100.0
2013-08-16 10:30:00,36.67,37.04,36.62,36.98,1330000.0,36.67,37.04,36.62,36.98,1330000.0
2013-08-16 10:40:00,36.98,37.02,36.86,36.89,458500.0,36.98,37.02,36.86,36.89,458500.0
2013-08-16 10:50:00,36.93,36.95,36.86,36.92,595000.0,36.93,36.95,36.86,36.92,595000.0
2013-08-16 11:00:00,36.92,37.0,36.85,36.94,653800.0,36.92,37.0,36.85,36.94,653800.0
2013-08-16 11:10:00,36.94,37.02,36.84,36.94,490000.0,36.94,37.02,36.84,36.94,490000.0
2013-08-16 11:20:00,36.94,36.99,36.88,36.93,518000.0,36.94,36.99,36.88,36.93,518000.0
2013-08-16 11:30:00,36.91,36.97,36.87,36.97,318500.0,36.91,36.97,36.87,36.97,318500.0
2013-08-16 11:40:00,36.96,37.08,36.94,37.01,522200.0,36.96,37.08,36.94,37.01,522200.0
2013-08-16 11:50:00,37.0,37.06,36.94,37.06,330400.0,37.0,37.06,36.94,37.06,330400.0
2013-08-16 12:00:00,37.04,37.08,37.0,37.06,354900.0,37.04,37.08,37.0,37.06,354900.0
2013-08-16 12:10:00,37.07,37.14,37.04,37.12,584500.0,37.07,37.14,37.04,37.12,584500.0
2013-08-16 12:20:00,37.13,37.16,37.1,37.11,399700.0,37.13,37.16,37.1,37.11,399700.0
2013-08-16 12:30:00,37.12,37.14,36.95,36.97,458500.0,37.12,37.14,36.95,36.97,458500.0
2013-08-16 12:40:00,36.95,36.99,36.9,36.91,408100.0,36.95,36.99,36.9,36.91,408100.0
2013-08-16 12:50:00,36.91,37.05,36.89,36.95,576800.0,36.91,37.05,36.89,36.95,576800.0
2013-08-16 13:00:00,36.95,37.03,36.95,36.97,232400.0,36.95,37.03,36.95,36.97,232400.0
2013-08-16 13:10:00,37.0,37.01,36.95,37.01,249200.0,37.0,37.01,36.95,37.01,249200.0
2013-08-16 13:20:00,37.0,37.03,36.96,37.0,178500.0,37.0,37.03,36.96,37.0,178500.0
2013-08-16 13:30:00,37.0,37.0,36.91,36.92,239400.0,37.0,37.0,36.91,36.92,239400.0
2013-08-16 13:40:00,36.92,36.95,36.89,36.92,329700.0,36.92,36.95,36.89,36.92,329700.0
2013-08-16 13:50:00,36.93,36.96,36.87,36.88,252700.0,36.93,36.96,36.87,36.88,252700.0
2013-08-16 14:00:00,36.88,36.93,36.84,36.85,282800.0,36.88,36.93,36.84,36.85,282800.0
2013-08-16 14:10:00,36.87,36.91,36.84,36.86,297500.0,36.87,36.91,36.84,36.86,297500.0
2013-08-16 14:20:00,36.87,36.88,36.79,36.82,466900.0,36.87,36.88,36.79,36.82,466900.0
2013-08-16 14:30:00,36.8,36.81,36.7,36.73,429100.0,36.8,36.81,36.7,36.73,429100.0
2013-08-16 14:40:00,36.72,36.78,36.71,36.75,203700.0,36.72,36.78,36.71,36.75,203700.0
2013-08-16 14:50:00,36.74,36.93,36.74,36.92,366100.0,36.74,36.93,36.74,36.92,366100.0
2013-08-16 15:00:00,36.93,36.93,36.87,36.93,228200.0,36.93,36.93,36.87,36.93,228200.0
2013-08-16 15:10:00,36.92,36.93,36.87,36.88,252700.0,36.92,36.93,36.87,36.88,252700.0
2013-08-16 15:20:00,36.88,36.89,36.84,36.86,172900.0,36.88,36.89,36.84,36.86,172900.0
2013-08-16 15:30:00,36.87,36.94,36.86,36.92,623700.0,36.87,36.94,36.86,36.92,623700.0
2013-08-16 15:40:00,36.93,36.96,36.83,36.84,473900.0,36.93,36.96,36.83,36.84,473900.0
2013-08-16 15:50:00,36.84,37.0,36.84,36.98,1449700.0,36.84,37.0,36.84,36.98,1449700.0
2013-08-19 09:30:00,36.86,37.26,36.82,37.15,1111600.0,36.86,37.26,36.82,37.15,1111600.0
2013-08-19 09:40:00,37.19,37.34,36.94,37.09,770000.0,37.19,37.34,36.94,37.09,770000.0
2013-08-19 09:50:00,37.07,37.24,36.91,36.91,478100.0,37.07,37.24,36.91,36.91,478100.0
2013-08-19 10:00:00,36.91,37.21,36.91,37.03,326900.0,36.91,37.21,36.91,37.03,326900.0
2013-08-19 10:10:00,37.03,37.09,36.97,37.09,664300.0,37.03,37.09,36.97,37.09,664300.0
2013-08-19 10:20:00,37.07,37.13,36.98,37.03,579600.0,37.07,37.13,36.98,37.03,579600.0
2013-08-19 10:30:00,37.07,37.24,37.07,37.18,371000.0,37.07,37.24,37.07,37.18,371000.0
2013-08-19 10:40:00,37.18,37.21,37.09,37.18,592200.0,37.18,37.21,37.09,37.18,592200.0
2013-08-19 10:50:00,37.18,37.22,37.1,37.15,194600.0,37.18,37.22,37.1,37.15,194600.0
2013-08-19 11:00:00,37.18,37.23,37.12,37.23,222600.0,37.18,37.23,37.12,37.23,222600.0
2013-08-19 11:10:00,37.21,37.27,37.16,37.18,247100.0,37.21,37.27,37.16,37.18,247100.0
2013-08-19 11:20:00,37.17,37.33,37.17,37.26,413000.0,37.17,37.33,37.17,37.26,413000.0
2013-08-19 11:30:00,37.25,37.46,37.2,37.41,819000.0,37.25,37.46,37.2,37.41,819000.0
2013-08-19 11:40:00,37.42,37.58,37.36,37.46,756000.0,37.42,37.58,37.36,37.46,756000.0
2013-08-19 11:50:00,37.46,37.55,37.43,37.44,368200.0,37.46,37.55,37.43,37.44,368200.0
2013-08-19 12:00:00,37.45,37.54,37.41,37.53,490000.0,37.45,37.54,37.41,37.53,490000.0
2013-08-19 12:10:00,37.53,37.64,37.51,37.56,418600.0,37.53,37.64,37.51,37.56,418600.0
2013-08-19 12:20:00,37.56,37.64,37.51,37.57,312200.0,37.56,37.64,37.51,37.57,312200.0
2013-08-19 12:30:00,37.55,37.58,37.41,37.47,264600.0,37.55,37.58,37.41,37.47,264600.0
2013-08-19 12:40:00,37.5,37.62,37.42,37.52,256200.0,37.5,37.62,37.42,37.52,256200.0
2013-08-19 12:50:00,37.56,37.63,37.55,37.63,149800.0,37.56,37.63,37.55,37.63,149800.0
2013-08-19 13:00:00,37.63,37.63,37.56,37.57,119000.0,37.63,37.63,37.56,37.57,119000.0
2013-08-19 13:10:00,37.58,37.6,37.48,37.48,197400.0,37.58,37.6,37.48,37.48,197400.0
2013-08-19 13:20:00,37.49,37.5,37.42,37.43,184800.0,37.49,37.5,37.42,37.43,184800.0
2013-08-19 13:30:00,37.43,37.45,37.34,37.41,493500.0,37.43,37.45,37.34,37.41,493500.0
2013-08-19 13:40:00,37.41,37.41,37.36,37.39,183400.0,37.41,37.41,37.36,37.39,183400.0
2013-08-19 13:50:00,37.38,37.46,37.34,37.46,187600.0,37.38,37.46,37.34,37.46,187600.0
2013-08-19 14:00:00,37.46,37.49,37.4,37.43,158900.0,37.46,37.49,37.4,37.43,158900.0
2013-08-19 14:10:00,37.44,37.44,37.38,37.43,83300.0,37.44,37.44,37.38,37.43,83300.0
2013-08-19 14:20:00,37.44,37.44,37.32,37.37,136500.0,37.44,37.44,37.32,37.37,136500.0
2013-08-19 14:30:00,37.36,37.39,37.33,37.37,259000.0,37.36,37.39,37.33,37.37,259000.0
2013-08-19 14:40:00,37.37,37.53,37.34,37.46,338800.0,37.37,37.53,37.34,37.46,338800.0
2013-08-19 14:50:00,37.46,37.53,37.43,37.49,189700.0,37.46,37.53,37.43,37.49,189700.0
2013-08-19 15:00:00,37.47,37.49,37.29,37.3,271600.0,37.47,37.49,37.29,37.3,271600.0
2013-08-19 15:10:00,37.32,37.34,37.27,37.28,259000.0,37.32,37.34,37.27,37.28,259000.0
2013-08-19 15:20:00,37.27,37.29,37.15,37.15,312900.0,37.27,37.29,37.15,37.15,312900.0
2013-08-19 15:30:00,37.15,37.21,37.11,37.11,302400.0,37.15,37.21,37.11,37.11,302400.0
2013-08-19 15:40:00,37.11,37.16,37.08,37.12,615300.0,37.11,37.16,37.08,37.12,615300.0
2013-08-19 15:50:00,37.12,37.16,37.08,37.11,838600.0,37.12,37.16,37.08,37.11,838600.0
2013-08-20 09:30:00,37.5,37.85,37.5,37.74,1924300.0,37.5,37.85,37.5,37.74,1924300.0
2013-08-20 09:40:00,37.72,38.23,37.72,37.96,2338700.0,37.72,38.23,37.72,37.96,2338700.0
2013-08-20 09:50:00,37.96,38.13,37.94,38.08,969500.0,37.96,38.13,37.94,38.08,969500.0
2013-08-20 10:00:00,38.05,38.19,37.97,37.97,809900.0,38.05,38.19,37.97,37.97,809900.0
2013-08-20 10:10:00,37.98,38.07,37.81,37.98,1208200.0,37.98,38.07,37.81,37.98,1208200.0
2013-08-20 10:20:00,37.99,38.17,37.99,38.07,514500.0,37.99,38.17,37.99,38.07,514500.0
2013-08-20 10:30:00,38.05,38.13,38.01,38.08,499800.0,38.05,38.13,38.01,38.08,499800.0
2013-08-20 10:40:00,38.11,38.13,38.01,38.07,243600.0,38.11,38.13,38.01,38.07,243600.0
2013-08-20 10:50:00,38.08,38.12,37.94,37.96,315000.0,38.08,38.12,37.94,37.96,315000.0
2013-08-20 11:00:00,37.96,38.09,37.93,38.09,519400.0,37.96,38.09,37.93,38.09,519400.0
2013-08-20 11:10:00,38.09,38.14,38.05,38.1,497000.0,38.09,38.14,38.05,38.1,497000.0
2013-08-20 11:20:00,38.09,38.16,38.03,38.07,324100.0,38.09,38.16,38.03,38.07,324100.0
2013-08-20 11:30:00,38.07,38.22,38.07,38.16,480900.0,38.07,38.22,38.07,38.16,480900.0
2013-08-20 11:40:00,38.18,38.23,38.13,38.21,444500.0,38.18,38.23,38.13,38.21,444500.0
2013-08-20 11:50:00,38.21,38.21,38.1,38.18,201600.0,38.21,38.21,38.1,38.18,201600.0
2013-08-20 12:00:00,38.17,38.33,38.17,38.29,877800.0,38.17,38.33,38.17,38.29,877800.0
2013-08-20 12:10:00,38.29,38.3,38.21,38.29,234500.0,38.29,38.3,38.21,38.29,234500.0
2013-08-20 12:20:00,38.3,38.43,38.29,38.34,721700.0,38.3,38.43,38.29,38.34,721700.0
2013-08-20 12:30:00,38.35,38.46,38.31,38.43,504700.0,38.35,38.46,38.31,38.43,504700.0
2013-08-20 12:40:00,38.45,38.46,38.31,38.36,466900.0,38.45,38.46,38.31,38.36,466900.0
2013-08-20 12:50:00,38.38,38.51,38.36,38.51,742000.0,38.38,38.51,38.36,38.51,742000.0
2013-08-20 13:00:00,38.51,38.56,38.47,38.49,671300.0,38.51,38.56,38.47,38.49,671300.0
2013-08-20 13:10:00,38.49,38.56,38.47,38.52,537600.0,38.49,38.56,38.47,38.52,537600.0
2013-08-20 13:20:00,38.49,38.61,38.49,38.51,1155000.0,38.49,38.61,38.49,38.51,1155000.0
2013-08-20 13:30:00,38.5,38.69,38.44,38.66,879200.0,38.5,38.69,38.44,38.66,879200.0
2013-08-20 13:40:00,38.66,38.89,38.65,38.88,916300.0,38.66,38.89,38.65,38.88,916300.0
2013-08-20 13:50:00,38.89,38.89,38.66,38.82,584500.0,38.89,38.89,38.66,38.82,584500.0
2013-08-20 14:00:00,38.83,38.89,38.76,38.76,558600.0,38.83,38.89,38.76,38.76,558600.0
2013-08-20 14:10:00,38.75,38.79,38.66,38.67,555100.0,38.75,38.79,38.66,38.67,555100.0
2013-08-20 14:20:00,38.66,38.8,38.62,38.78,622300.0,38.66,38.8,38.62,38.78,622300.0
2013-08-20 14:30:00,38.78,38.85,38.67,38.77,435400.0,38.78,38.85,38.67,38.77,435400.0
2013-08-20 14:40:00,38.77,38.92,38.76,38.81,653800.0,38.77,38.92,38.76,38.81,653800.0
2013-08-20 14:50:00,38.82,38.98,38.8,38.95,769300.0,38.82,38.98,38.8,38.95,769300.0
2013-08-20 15:00:00,38.94,39.02,38.88,39.02,616700.0,38.94,39.02,38.88,39.02,616700.0
2013-08-20 15:10:00,39.02,39.02,38.85,38.9,823900.0,39.02,39.02,38.85,38.9,823900.0
2013-08-20 15:20:00,38.89,39.0,38.84,38.99,585900.0,38.89,39.0,38.84,38.99,585900.0
2013-08-20 15:30:00,38.98,39.04,38.89,38.89,597800.0,38.98,39.04,38.89,38.89,597800.0
2013-08-20 15:40:00,38.91,39.04,38.9,39.0,979300.0,38.91,39.04,38.9,39.0,979300.0
2013-08-20 15:50:00,39.0,39.08,38.96,39.06,1934800.0,39.0,39.08,38.96,39.06,1934800.0
2013-08-21 09:30:00,39.02,39.14,38.66,38.87,1561000.0,39.02,39.14,38.66,38.87,1561000.0
2013-08-21 09:40:00,38.9,38.92,38.65,38.65,1664600.0,38.9,38.92,38.65,38.65,1664600.0
2013-08-21 09:50:00,38.66,38.74,38.46,38.52,1292200.0,38.66,38.74,38.46,38.52,1292200.0
2013-08-21 10:00:00,38.56,38.67,38.36,38.42,1281700.0,38.56,38.67,38.36,38.42,1281700.0
2013-08-21 10:10:00,38.43,38.53,38.29,38.43,679700.0,38.43,38.53,38.29,38.43,679700.0
2013-08-21 10:20:00,38.43,38.56,38.36,38.41,498400.0,38.43,38.56,38.36,38.41,498400.0
2013-08-21 10:30:00,38.43,38.68,38.39,38.59,522200.0,38.43,38.68,38.39,38.59,522200.0
2013-08-21 10:40:00,38.63,38.81,38.59,38.68,647500.0,38.63,38.81,38.59,38.68,647500.0
2013-08-21 10:50:00,38.69,38.95,38.68,38.77,623000.0,38.69,38.95,38.68,38.77,623000.0
2013-08-21 11:00:00,38.78,38.89,38.72,38.76,347900.0,38.78,38.89,38.72,38.76,347900.0
2013-08-21 11:10:00,38.77,38.79,38.68,38.73,287700.0,38.77,38.79,38.68,38.73,287700.0
2013-08-21 11:20:00,38.7,38.71,38.52,38.52,429100.0,38.7,38.71,38.52,38.52,429100.0
2013-08-21 11:30:00,38.53,38.53,38.36,38.44,485100.0,38.53,38.53,38.36,38.44,485100.0
2013-08-21 11:40:00,38.44,38.6,38.31,38.34,473200.0,38.44,38.6,38.31,38.34,473200.0
2013-08-21 11:50:00,38.31,38.39,38.21,38.39,575400.0,38.31,38.39,38.21,38.39,575400.0
2013-08-21 12:00:00,38.39,38.51,38.38,38.46,214900.0,38.39,38.51,38.38,38.46,214900.0
2013-08-21 12:10:00,38.46,38.47,38.3,38.42,281400.0,38.46,38.47,38.3,38.42,281400.0
2013-08-21 12:20:00,38.42,38.42,38.31,38.35,174300.0,38.42,38.42,38.31,38.35,174300.0
2013-08-21 12:30:00,38.36,38.5,38.34,38.49,172900.0,38.36,38.5,38.34,38.49,172900.0
2013-08-21 12:40:00,38.49,38.54,38.43,38.47,146300.0,38.49,38.54,38.43,38.47,146300.0
2013-08-21 12:50:00,38.47,38.5,38.41,38.48,114100.0,38.47,38.5,38.41,38.48,114100.0
2013-08-21 13:00:00,38.46,38.47,38.39,38.44,142100.0,38.46,38.47,38.39,38.44,142100.0
2013-08-21 13:10:00,38.42,38.52,38.39,38.52,171500.0,38.42,38.52,38.39,38.52,171500.0
2013-08-21 13:20:00,38.5,38.52,38.42,38.43,137900.0,38.5,38.52,38.42,38.43,137900.0
2013-08-21 13:30:00,38.43,38.45,38.38,38.4,190400.0,38.43,38.45,38.38,38.4,190400.0
2013-08-21 13:40:00,38.4,38.57,38.39,38.55,252700.0,38.4,38.57,38.39,38.55,252700.0
2013-08-21 13:50:00,38.57,38.6,38.53,38.54,165200.0,38.57,38.6,38.53,38.54,165200.0
2013-08-21 14:00:00,38.53,38.53,38.27,38.42,611100.0,38.53,38.53,38.27,38.42,611100.0
2013-08-21 14:10:00,38.43,38.58,38.36,38.51,389900.0,38.43,38.58,38.36,38.51,389900.0
2013-08-21 14:20:00,38.49,38.56,38.43,38.54,172900.0,38.49,38.56,38.43,38.54,172900.0
2013-08-21 14:30:00,38.55,38.93,38.55,38.86,883400.0,38.55,38.93,38.55,38.86,883400.0
2013-08-21 14:40:00,38.89,39.24,38.86,39.16,1066100.0,38.89,39.24,38.86,39.16,1066100.0
2013-08-21 14:50:00,39.16,39.19,38.93,38.93,801500.0,39.16,39.19,38.93,38.93,801500.0
2013-08-21 15:00:00,38.96,39.0,38.89,38.92,410900.0,38.96,39.0,38.89,38.92,410900.0
2013-08-21 15:10:00,38.93,39.04,38.89,38.95,333200.0,38.93,39.04,38.89,38.95,333200.0
2013-08-21 15:20:00,38.93,38.94,38.79,38.83,379400.0,38.93,38.94,38.79,38.83,379400.0
2013-08-21 15:30:00,38.86,38.92,38.78,38.78,303100.0,38.86,38.92,38.78,38.78,303100.0
2013-08-21 15:40:00,38.78,38.85,38.7,38.75,456400.0,38.78,38.85,38.7,38.75,456400.0
2013-08-21 15:50:00,38.74,38.75,38.57,38.61,908600.0,38.74,38.75,38.57,38.61,908600.0
2013-08-22 09:30:00,38.93,39.07,38.8,38.86,1078000.0,38.93,39.07,38.8,38.86,1078000.0
2013-08-22 09:40:00,38.86,38.89,38.58,38.8,933800.0,38.86,38.89,38.58,38.8,933800.0
2013-08-22 09:50:00,38.82,38.82,38.46,38.49,634200.0,38.82,38.82,38.46,38.49,634200.0
2013-08-22 10:00:00,38.52,38.74,38.48,38.69,384300.0,38.52,38.74,38.48,38.69,384300.0
2013-08-22 10:10:00,38.67,38.86,38.66,38.79,448000.0,38.67,38.86,38.66,38.79,448000.0
2013-08-22 10:20:00,38.76,38.86,38.76,38.83,228200.0,38.76,38.86,38.76,38.83,228200.0
2013-08-22 10:30:00,38.84,38.85,38.74,38.84,178500.0,38.84,38.85,38.74,38.84,178500.0
2013-08-22 10:40:00,38.84,38.93,38.78,38.87,434700.0,38.84,38.93,38.78,38.87,434700.0
2013-08-22 10:50:00,38.83,38.86,38.71,38.81,183400.0,38.83,38.86,38.71,38.81,183400.0
2013-08-22 11:00:00,38.78,38.86,38.75,38.75,526400.0,38.78,38.86,38.75,38.75,526400.0
2013-08-22 11:10:00,38.75,38.77,38.54,38.58,641900.0,38.75,38.77,38.54,38.58,641900.0
2013-08-22 11:20:00,38.58,38.59,38.32,38.37,606900.0,38.58,38.59,38.32,38.37,606900.0
2013-08-22 11:30:00,38.35,38.59,38.35,38.53,431900.0,38.35,38.59,38.35,38.53,431900.0
2013-08-22 11:40:00,38.55,38.67,38.53,38.62,289800.0,38.55,38.67,38.53,38.62,289800.0
2013-08-22 11:50:00,38.62,38.66,38.53,38.56,260400.0,38.62,38.66,38.53,38.56,260400.0
2013-08-22 12:00:00,38.53,38.57,38.4,38.41,300300.0,38.53,38.57,38.4,38.41,300300.0
2013-08-22 12:10:00,38.41,38.5,38.4,38.46,74200.0,38.41,38.5,38.4,38.46,74200.0
2013-08-22 12:20:00,38.48,38.5,38.48,38.48,5600.0,38.48,38.5,38.48,38.48,5600.0
2013-08-22 12:30:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 12:40:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 12:50:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 13:00:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 13:10:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 13:20:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 13:30:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 13:40:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 13:50:00,38.48,38.48,38.48,38.48,0.0,38.48,38.48,38.48,38.48,0.0
2013-08-22 14:00:00,38.49,38.49,38.49,38.49,1400.0,38.49,38.49,38.49,38.49,1400.0
2013-08-22 14:10:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2013-08-22 14:20:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2013-08-22 14:30:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2013-08-22 14:40:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2013-08-22 14:50:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2013-08-22 15:00:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2013-08-22 15:10:00,38.49,38.49,38.49,38.49,0.0,38.49,38.49,38.49,38.49,0.0
2013-08-22 15:20:00,38.43,38.49,38.4,38.46,177100.0,38.43,38.49,38.4,38.46,177100.0
2013-08-22 15:30:00,38.45,38.54,38.41,38.52,354200.0,38.45,38.54,38.41,38.52,354200.0
2013-08-22 15:40:00,38.52,38.56,38.43,38.54,490700.0,38.52,38.56,38.43,38.54,490700.0
2013-08-22 15:50:00,38.54,38.56,38.5,38.5,669900.0,38.54,38.56,38.5,38.5,669900.0
2013-08-23 09:30:00,38.58,38.82,38.43,38.77,804300.0,38.58,38.82,38.43,38.77,804300.0
2013-08-23 09:40:00,38.75,39.05,38.68,38.97,972300.0,38.75,39.05,38.68,38.97,972300.0
2013-08-23 09:50:00,38.95,38.96,38.77,38.94,506800.0,38.95,38.96,38.77,38.94,506800.0
2013-08-23 10:00:00,38.93,39.0,38.76,38.87,742700.0,38.93,39.0,38.76,38.87,742700.0
2013-08-23 10:10:00,38.85,38.88,38.69,38.85,267400.0,38.85,38.88,38.69,38.85,267400.0
2013-08-23 10:20:00,38.85,38.94,38.74,38.86,595000.0,38.85,38.94,38.74,38.86,595000.0
2013-08-23 10:30:00,38.82,38.99,38.82,38.96,322000.0,38.82,38.99,38.82,38.96,322000.0
2013-08-23 10:40:00,38.96,38.99,38.84,38.96,317100.0,38.96,38.99,38.84,38.96,317100.0
2013-08-23 10:50:00,38.95,39.02,38.91,38.99,415800.0,38.95,39.02,38.91,38.99,415800.0
2013-08-23 11:00:00,39.01,39.03,38.9,38.92,578900.0,39.01,39.03,38.9,38.92,578900.0
2013-08-23 11:10:00,38.93,38.93,38.81,38.92,292600.0,38.93,38.93,38.81,38.92,292600.0
2013-08-23 11:20:00,38.93,39.0,38.86,39.0,431900.0,38.93,39.0,38.86,39.0,431900.0
2013-08-23 11:30:00,39.0,39.02,38.92,38.95,244300.0,39.0,39.02,38.92,38.95,244300.0
2013-08-23 11:40:00,38.96,38.97,38.86,38.92,153300.0,38.96,38.97,38.86,38.92,153300.0
2013-08-23 11:50:00,38.93,39.15,38.93,39.12,618100.0,38.93,39.15,38.93,39.12,618100.0
2013-08-23 12:00:00,39.13,39.64,39.12,39.53,2333100.0,39.13,39.64,39.12,39.53,2333100.0
2013-08-23 12:10:00,39.53,39.68,39.49,39.66,1138200.0,39.53,39.68,39.49,39.66,1138200.0
2013-08-23 12:20:00,39.66,39.68,39.43,39.47,784000.0,39.66,39.68,39.43,39.47,784000.0
2013-08-23 12:30:00,39.51,39.61,39.49,39.6,390600.0,39.51,39.61,39.49,39.6,390600.0
2013-08-23 12:40:00,39.57,39.6,39.43,39.5,368200.0,39.57,39.6,39.43,39.5,368200.0
2013-08-23 12:50:00,39.5,39.52,39.44,39.46,310800.0,39.5,39.52,39.44,39.46,310800.0
2013-08-23 13:00:00,39.48,39.64,39.43,39.59,416500.0,39.48,39.64,39.43,39.59,416500.0
2013-08-23 13:10:00,39.59,39.66,39.52,39.52,294700.0,39.59,39.66,39.52,39.52,294700.0
2013-08-23 13:20:00,39.55,39.57,39.51,39.56,199500.0,39.55,39.57,39.51,39.56,199500.0
2013-08-23 13:30:00,39.55,39.62,39.54,39.57,221900.0,39.55,39.62,39.54,39.57,221900.0
2013-08-23 13:40:00,39.58,39.71,39.57,39.58,618800.0,39.58,39.71,39.57,39.58,618800.0
2013-08-23 13:50:00,39.58,39.59,39.44,39.49,367500.0,39.58,39.59,39.44,39.49,367500.0
2013-08-23 14:00:00,39.49,39.57,39.45,39.56,254800.0,39.49,39.57,39.45,39.56,254800.0
2013-08-23 14:10:00,39.55,39.59,39.53,39.57,161700.0,39.55,39.59,39.53,39.57,161700.0
2013-08-23 14:20:00,39.56,39.63,39.56,39.58,215600.0,39.56,39.63,39.56,39.58,215600.0
2013-08-23 14:30:00,39.57,39.62,39.46,39.47,317100.0,39.57,39.62,39.46,39.47,317100.0
2013-08-23 14:40:00,39.48,39.5,39.36,39.49,546000.0,39.48,39.5,39.36,39.49,546000.0
2013-08-23 14:50:00,39.47,39.6,39.38,39.6,440300.0,39.47,39.6,39.38,39.6,440300.0
2013-08-23 15:00:00,39.59,39.68,39.57,39.6,571900.0,39.59,39.68,39.57,39.6,571900.0
2013-08-23 15:10:00,39.61,39.67,39.59,39.61,366100.0,39.61,39.67,39.59,39.61,366100.0
2013-08-23 15:20:00,39.63,39.68,39.6,39.65,452200.0,39.63,39.68,39.6,39.65,452200.0
2013-08-23 15:30:00,39.65,39.67,39.5,39.57,860300.0,39.65,39.67,39.5,39.57,860300.0
2013-08-23 15:40:00,39.56,39.64,39.55,39.63,618100.0,39.56,39.64,39.55,39.63,618100.0
2013-08-23 15:50:00,39.63,39.77,39.61,39.77,1797600.0,39.63,39.77,39.61,39.77,1797600.0
2013-08-26 09:30:00,39.44,39.62,39.15,39.39,2397500.0,39.44,39.62,39.15,39.39,2397500.0
2013-08-26 09:40:00,39.38,39.79,39.3,39.72,2040500.0,39.38,39.79,39.3,39.72,2040500.0
2013-08-26 09:50:00,39.72,39.73,39.49,39.51,844900.0,39.72,39.73,39.49,39.51,844900.0
2013-08-26 10:00:00,39.55,39.84,39.54,39.84,616700.0,39.55,39.84,39.54,39.84,616700.0
2013-08-26 10:10:00,39.84,39.95,39.68,39.73,852600.0,39.84,39.95,39.68,39.73,852600.0
2013-08-26 10:20:00,39.75,39.9,39.74,39.86,352800.0,39.75,39.9,39.74,39.86,352800.0
2013-08-26 10:30:00,39.88,40.0,39.86,40.0,433300.0,39.88,40.0,39.86,40.0,433300.0
2013-08-26 10:40:00,40.0,40.25,39.96,40.24,939400.0,40.0,40.25,39.96,40.24,939400.0
2013-08-26 10:50:00,40.23,40.33,40.18,40.27,1259300.0,40.23,40.33,40.18,40.27,1259300.0
2013-08-26 11:00:00,40.26,40.57,40.26,40.57,746200.0,40.26,40.57,40.26,40.57,746200.0
2013-08-26 11:10:00,40.57,40.6,40.43,40.55,802900.0,40.57,40.6,40.43,40.55,802900.0
2013-08-26 11:20:00,40.54,40.78,40.52,40.75,766500.0,40.54,40.78,40.52,40.75,766500.0
2013-08-26 11:30:00,40.72,40.89,40.68,40.87,1059800.0,40.72,40.89,40.68,40.87,1059800.0
2013-08-26 11:40:00,40.86,41.21,40.81,41.12,1323700.0,40.86,41.21,40.81,41.12,1323700.0
2013-08-26 11:50:00,41.12,41.16,40.76,40.87,2072000.0,41.12,41.16,40.76,40.87,2072000.0
2013-08-26 12:00:00,40.84,40.99,40.8,40.99,843500.0,40.84,40.99,40.8,40.99,843500.0
2013-08-26 12:10:00,40.99,41.07,40.88,40.91,630000.0,40.99,41.07,40.88,40.91,630000.0
2013-08-26 12:20:00,40.91,41.01,40.88,41.0,415100.0,40.91,41.01,40.88,41.0,415100.0
2013-08-26 12:30:00,41.01,41.2,40.99,41.06,490000.0,41.01,41.2,40.99,41.06,490000.0
2013-08-26 12:40:00,41.08,41.31,41.08,41.22,492100.0,41.08,41.31,41.08,41.22,492100.0
2013-08-26 12:50:00,41.22,41.33,41.16,41.32,354200.0,41.22,41.33,41.16,41.32,354200.0
2013-08-26 13:00:00,41.32,41.41,41.24,41.37,430500.0,41.32,41.41,41.24,41.37,430500.0
2013-08-26 13:10:00,41.34,41.42,41.27,41.28,334600.0,41.34,41.42,41.27,41.28,334600.0
2013-08-26 13:20:00,41.27,41.36,41.24,41.26,304500.0,41.27,41.36,41.24,41.26,304500.0
2013-08-26 13:30:00,41.27,41.27,41.04,41.05,470400.0,41.27,41.27,41.04,41.05,470400.0
2013-08-26 13:40:00,41.04,41.06,40.82,40.88,531300.0,41.04,41.06,40.82,40.88,531300.0
2013-08-26 13:50:00,40.91,41.11,40.83,41.09,483700.0,40.91,41.11,40.83,41.09,483700.0
2013-08-26 14:00:00,41.11,41.11,41.02,41.1,156800.0,41.11,41.11,41.02,41.1,156800.0
2013-08-26 14:10:00,41.1,41.16,41.09,41.12,259700.0,41.1,41.16,41.09,41.12,259700.0
2013-08-26 14:20:00,41.11,41.12,40.92,40.99,387100.0,41.11,41.12,40.92,40.99,387100.0
2013-08-26 14:30:00,40.98,41.0,40.8,40.8,483700.0,40.98,41.0,40.8,40.8,483700.0
2013-08-26 14:40:00,40.8,41.0,40.8,40.97,345800.0,40.8,41.0,40.8,40.97,345800.0
2013-08-26 14:50:00,40.98,41.0,40.87,40.95,292600.0,40.98,41.0,40.87,40.95,292600.0
2013-08-26 15:00:00,40.95,40.98,40.85,40.89,301700.0,40.95,40.98,40.85,40.89,301700.0
2013-08-26 15:10:00,40.9,40.9,40.45,40.49,1431500.0,40.9,40.9,40.45,40.49,1431500.0
2013-08-26 15:20:00,40.48,40.48,40.14,40.3,1325800.0,40.48,40.48,40.14,40.3,1325800.0
2013-08-26 15:30:00,40.3,40.54,40.27,40.49,836500.0,40.3,40.54,40.27,40.49,836500.0
2013-08-26 15:40:00,40.47,40.51,40.36,40.38,423500.0,40.47,40.51,40.36,40.38,423500.0
2013-08-26 15:50:00,40.37,40.43,40.3,40.39,1021300.0,40.37,40.43,40.3,40.39,1021300.0
2013-08-27 09:30:00,39.88,40.46,39.67,40.45,1614900.0,39.88,40.46,39.67,40.45,1614900.0
2013-08-27 09:40:00,40.43,40.84,40.4,40.71,1528100.0,40.43,40.84,40.4,40.71,1528100.0
2013-08-27 09:50:00,40.7,40.76,40.23,40.32,1235500.0,40.7,40.76,40.23,40.32,1235500.0
2013-08-27 10:00:00,40.31,40.31,39.88,39.89,1227100.0,40.31,40.31,39.88,39.89,1227100.0
2013-08-27 10:10:00,39.89,40.0,39.79,39.95,968800.0,39.89,40.0,39.79,39.95,968800.0
2013-08-27 10:20:00,39.96,40.03,39.63,39.93,1761900.0,39.96,40.03,39.63,39.93,1761900.0
2013-08-27 10:30:00,39.93,39.96,39.66,39.87,817600.0,39.93,39.96,39.66,39.87,817600.0
2013-08-27 10:40:00,39.85,40.0,39.71,39.76,1002400.0,39.85,40.0,39.71,39.76,1002400.0
2013-08-27 10:50:00,39.74,39.9,39.66,39.88,539700.0,39.74,39.9,39.66,39.88,539700.0
2013-08-27 11:00:00,39.87,39.87,39.69,39.72,401100.0,39.87,39.87,39.69,39.72,401100.0
2013-08-27 11:10:00,39.72,39.8,39.52,39.79,721000.0,39.72,39.8,39.52,39.79,721000.0
2013-08-27 11:20:00,39.79,39.99,39.79,39.87,436800.0,39.79,39.99,39.79,39.87,436800.0
2013-08-27 11:30:00,39.86,39.99,39.77,39.84,255500.0,39.86,39.99,39.77,39.84,255500.0
2013-08-27 11:40:00,39.85,39.85,39.69,39.73,252700.0,39.85,39.85,39.69,39.73,252700.0
2013-08-27 11:50:00,39.72,39.81,39.68,39.71,154700.0,39.72,39.81,39.68,39.71,154700.0
2013-08-27 12:00:00,39.71,39.73,39.54,39.61,388500.0,39.71,39.73,39.54,39.61,388500.0
2013-08-27 12:10:00,39.61,39.68,39.54,39.67,305900.0,39.61,39.68,39.54,39.67,305900.0
2013-08-27 12:20:00,39.64,39.66,39.52,39.53,196700.0,39.64,39.66,39.52,39.53,196700.0
2013-08-27 12:30:00,39.53,39.61,39.51,39.58,267400.0,39.53,39.61,39.51,39.58,267400.0
2013-08-27 12:40:00,39.58,39.58,39.43,39.53,355600.0,39.58,39.58,39.43,39.53,355600.0
2013-08-27 12:50:00,39.51,39.53,39.39,39.47,280000.0,39.51,39.53,39.39,39.47,280000.0
2013-08-27 13:00:00,39.47,39.48,39.29,39.36,582400.0,39.47,39.48,39.29,39.36,582400.0
2013-08-27 13:10:00,39.37,39.42,39.31,39.31,161700.0,39.37,39.42,39.31,39.31,161700.0
2013-08-27 13:20:00,39.31,39.38,39.21,39.3,440300.0,39.31,39.38,39.21,39.3,440300.0
2013-08-27 13:30:00,39.3,39.64,39.27,39.61,454300.0,39.3,39.64,39.27,39.61,454300.0
2013-08-27 13:40:00,39.61,39.68,39.57,39.64,427700.0,39.61,39.68,39.57,39.64,427700.0
2013-08-27 13:50:00,39.66,39.67,39.49,39.5,228200.0,39.66,39.67,39.49,39.5,228200.0
2013-08-27 14:00:00,39.49,39.49,39.36,39.39,226100.0,39.49,39.49,39.36,39.39,226100.0
2013-08-27 14:10:00,39.38,39.47,39.3,39.45,177100.0,39.38,39.47,39.3,39.45,177100.0
2013-08-27 14:20:00,39.45,39.48,39.3,39.48,240100.0,39.45,39.48,39.3,39.48,240100.0
2013-08-27 14:30:00,39.48,39.52,39.43,39.48,214900.0,39.48,39.52,39.43,39.48,214900.0
2013-08-27 14:40:00,39.49,39.6,39.48,39.53,353500.0,39.49,39.6,39.48,39.53,353500.0
2013-08-27 14:50:00,39.53,39.64,39.51,39.62,336700.0,39.53,39.64,39.51,39.62,336700.0
2013-08-27 15:00:00,39.61,39.81,39.58,39.75,825300.0,39.61,39.81,39.58,39.75,825300.0
2013-08-27 15:10:00,39.77,39.77,39.49,39.49,432600.0,39.77,39.77,39.49,39.49,432600.0
2013-08-27 15:20:00,39.5,39.61,39.45,39.49,240800.0,39.5,39.61,39.45,39.49,240800.0
2013-08-27 15:30:00,39.48,39.5,39.33,39.46,431900.0,39.48,39.5,39.33,39.46,431900.0
2013-08-27 15:40:00,39.47,39.55,39.39,39.53,480200.0,39.47,39.55,39.39,39.53,480200.0
2013-08-27 15:50:00,39.52,39.52,39.43,39.45,1019200.0,39.52,39.52,39.43,39.45,1019200.0
2013-08-28 09:30:00,39.81,40.18,39.61,40.15,1432200.0,39.81,40.18,39.61,40.15,1432200.0
2013-08-28 09:40:00,40.17,40.17,39.75,39.96,1532300.0,40.17,40.17,39.75,39.96,1532300.0
2013-08-28 09:50:00,39.95,40.07,39.8,39.89,959000.0,39.95,40.07,39.8,39.89,959000.0
2013-08-28 10:00:00,39.87,39.89,39.49,39.63,728700.0,39.87,39.89,39.49,39.63,728700.0
2013-08-28 10:10:00,39.62,39.95,39.57,39.93,832300.0,39.62,39.95,39.57,39.93,832300.0
2013-08-28 10:20:00,39.94,39.98,39.86,39.89,301700.0,39.94,39.98,39.86,39.89,301700.0
2013-08-28 10:30:00,39.91,40.18,39.82,40.12,896000.0,39.91,40.18,39.82,40.12,896000.0
2013-08-28 10:40:00,40.12,40.23,40.01,40.1,592200.0,40.12,40.23,40.01,40.1,592200.0
2013-08-28 10:50:00,40.06,40.26,40.03,40.25,758800.0,40.06,40.26,40.03,40.25,758800.0
2013-08-28 11:00:00,40.26,40.32,40.1,40.14,461300.0,40.26,40.32,40.1,40.14,461300.0
2013-08-28 11:10:00,40.15,40.29,40.15,40.27,235900.0,40.15,40.29,40.15,40.27,235900.0
2013-08-28 11:20:00,40.26,40.4,40.18,40.18,627900.0,40.26,40.4,40.18,40.18,627900.0
2013-08-28 11:30:00,40.18,40.22,40.08,40.16,282100.0,40.18,40.22,40.08,40.16,282100.0
2013-08-28 11:40:00,40.15,40.28,40.14,40.28,185500.0,40.15,40.28,40.14,40.28,185500.0
2013-08-28 11:50:00,40.28,40.37,40.26,40.33,326900.0,40.28,40.37,40.26,40.33,326900.0
2013-08-28 12:00:00,40.32,40.36,40.29,40.31,251300.0,40.32,40.36,40.29,40.31,251300.0
2013-08-28 12:10:00,40.33,40.42,40.31,40.42,574000.0,40.33,40.42,40.31,40.42,574000.0
2013-08-28 12:20:00,40.42,40.63,40.41,40.56,929600.0,40.42,40.63,40.41,40.56,929600.0
2013-08-28 12:30:00,40.55,40.58,40.48,40.54,233100.0,40.55,40.58,40.48,40.54,233100.0
2013-08-28 12:40:00,40.53,40.64,40.51,40.54,266700.0,40.53,40.64,40.51,40.54,266700.0
2013-08-28 12:50:00,40.54,40.58,40.48,40.48,200200.0,40.54,40.58,40.48,40.48,200200.0
2013-08-28 13:00:00,40.49,40.61,40.46,40.59,216300.0,40.49,40.61,40.46,40.59,216300.0
2013-08-28 13:10:00,40.56,40.56,40.36,40.43,475300.0,40.56,40.56,40.36,40.43,475300.0
2013-08-28 13:20:00,40.43,40.52,40.36,40.52,130900.0,40.43,40.52,40.36,40.52,130900.0
2013-08-28 13:30:00,40.53,40.53,40.41,40.47,128800.0,40.53,40.53,40.41,40.47,128800.0
2013-08-28 13:40:00,40.47,40.56,40.45,40.55,123200.0,40.47,40.56,40.45,40.55,123200.0
2013-08-28 13:50:00,40.55,40.61,40.49,40.61,261800.0,40.55,40.61,40.49,40.61,261800.0
2013-08-28 14:00:00,40.61,40.68,40.51,40.52,342300.0,40.61,40.68,40.51,40.52,342300.0
2013-08-28 14:10:00,40.53,40.53,40.35,40.41,374500.0,40.53,40.53,40.35,40.41,374500.0
2013-08-28 14:20:00,40.41,40.53,40.4,40.48,140700.0,40.41,40.53,40.4,40.48,140700.0
2013-08-28 14:30:00,40.48,40.54,40.46,40.5,145600.0,40.48,40.54,40.46,40.5,145600.0
2013-08-28 14:40:00,40.5,40.52,40.38,40.46,310800.0,40.5,40.52,40.38,40.46,310800.0
2013-08-28 14:50:00,40.47,40.48,40.32,40.37,237300.0,40.47,40.48,40.32,40.37,237300.0
2013-08-28 15:00:00,40.35,40.51,40.34,40.5,254800.0,40.35,40.51,40.34,40.5,254800.0
2013-08-28 15:10:00,40.51,40.58,40.49,40.55,327600.0,40.51,40.58,40.49,40.55,327600.0
2013-08-28 15:20:00,40.57,40.71,40.55,40.61,565600.0,40.57,40.71,40.55,40.61,565600.0
2013-08-28 15:30:00,40.64,40.68,40.54,40.55,317800.0,40.64,40.68,40.54,40.55,317800.0
2013-08-28 15:40:00,40.55,40.59,40.48,40.5,440300.0,40.55,40.59,40.48,40.5,440300.0
2013-08-28 15:50:00,40.52,40.55,40.41,40.41,898800.0,40.52,40.55,40.41,40.41,898800.0
2013-08-29 09:30:00,40.59,41.03,40.55,41.0,1623300.0,40.59,41.03,40.55,41.0,1623300.0
2013-08-29 09:40:00,41.02,41.12,40.79,40.81,1456000.0,41.02,41.12,40.79,40.81,1456000.0
2013-08-29 09:50:00,40.83,41.08,40.79,41.0,811300.0,40.83,41.08,40.79,41.0,811300.0
2013-08-29 10:00:00,41.0,41.07,40.93,41.0,466900.0,41.0,41.07,40.93,41.0,466900.0
2013-08-29 10:10:00,41.0,41.2,40.93,41.14,954100.0,41.0,41.2,40.93,41.14,954100.0
2013-08-29 10:20:00,41.18,41.24,41.04,41.08,643300.0,41.18,41.24,41.04,41.08,643300.0
2013-08-29 10:30:00,41.04,41.27,41.04,41.21,390600.0,41.04,41.27,41.04,41.21,390600.0
2013-08-29 10:40:00,41.21,41.35,41.15,41.17,902300.0,41.21,41.35,41.15,41.17,902300.0
2013-08-29 10:50:00,41.19,41.28,41.1,41.13,514500.0,41.19,41.28,41.1,41.13,514500.0
2013-08-29 11:00:00,41.14,41.23,41.11,41.15,236600.0,41.14,41.23,41.11,41.15,236600.0
2013-08-29 11:10:00,41.15,41.2,41.12,41.14,209300.0,41.15,41.2,41.12,41.14,209300.0
2013-08-29 11:20:00,41.14,41.27,41.14,41.24,237300.0,41.14,41.27,41.14,41.24,237300.0
2013-08-29 11:30:00,41.24,41.31,41.21,41.27,443100.0,41.24,41.31,41.21,41.27,443100.0
2013-08-29 11:40:00,41.3,41.46,41.26,41.42,941500.0,41.3,41.46,41.26,41.42,941500.0
2013-08-29 11:50:00,41.41,41.46,41.34,41.41,449400.0,41.41,41.46,41.34,41.41,449400.0
2013-08-29 12:00:00,41.4,41.41,41.31,41.32,305200.0,41.4,41.41,41.31,41.32,305200.0
2013-08-29 12:10:00,41.32,41.36,41.23,41.3,284900.0,41.32,41.36,41.23,41.3,284900.0
2013-08-29 12:20:00,41.29,41.32,41.21,41.26,296100.0,41.29,41.32,41.21,41.26,296100.0
2013-08-29 12:30:00,41.29,41.32,41.22,41.23,144200.0,41.29,41.32,41.22,41.23,144200.0
2013-08-29 12:40:00,41.26,41.27,41.14,41.2,319200.0,41.26,41.27,41.14,41.2,319200.0
2013-08-29 12:50:00,41.21,41.35,41.18,41.32,235200.0,41.21,41.35,41.18,41.32,235200.0
2013-08-29 13:00:00,41.34,41.4,41.33,41.35,231700.0,41.34,41.4,41.33,41.35,231700.0
2013-08-29 13:10:00,41.39,41.39,41.21,41.25,277900.0,41.39,41.39,41.21,41.25,277900.0
2013-08-29 13:20:00,41.24,41.28,41.11,41.15,488600.0,41.24,41.28,41.11,41.15,488600.0
2013-08-29 13:30:00,41.15,41.17,41.04,41.06,596400.0,41.15,41.17,41.04,41.06,596400.0
2013-08-29 13:40:00,41.07,41.14,41.07,41.1,130200.0,41.07,41.14,41.07,41.1,130200.0
2013-08-29 13:50:00,41.09,41.09,41.02,41.07,230300.0,41.09,41.09,41.02,41.07,230300.0
2013-08-29 14:00:00,41.06,41.19,41.04,41.19,217700.0,41.06,41.19,41.04,41.19,217700.0
2013-08-29 14:10:00,41.18,41.19,41.08,41.12,140000.0,41.18,41.19,41.08,41.12,140000.0
2013-08-29 14:20:00,41.14,41.27,41.13,41.2,194600.0,41.14,41.27,41.13,41.2,194600.0
2013-08-29 14:30:00,41.18,41.3,41.18,41.21,161700.0,41.18,41.3,41.18,41.21,161700.0
2013-08-29 14:40:00,41.21,41.3,41.21,41.26,254800.0,41.21,41.3,41.21,41.26,254800.0
2013-08-29 14:50:00,41.27,41.31,41.2,41.22,248500.0,41.27,41.31,41.2,41.22,248500.0
2013-08-29 15:00:00,41.22,41.24,41.09,41.19,356300.0,41.22,41.24,41.09,41.19,356300.0
2013-08-29 15:10:00,41.16,41.21,41.12,41.13,220500.0,41.16,41.21,41.12,41.13,220500.0
2013-08-29 15:20:00,41.13,41.16,41.02,41.07,308700.0,41.13,41.16,41.02,41.07,308700.0
2013-08-29 15:30:00,41.08,41.08,40.94,41.01,679700.0,41.08,41.08,40.94,41.01,679700.0
2013-08-29 15:40:00,41.02,41.16,41.01,41.11,573300.0,41.02,41.16,41.01,41.11,573300.0
2013-08-29 15:50:00,41.1,41.17,41.08,41.12,758100.0,41.1,41.17,41.08,41.12,758100.0
2013-08-30 09:30:00,41.18,41.26,40.87,40.97,1247400.0,41.18,41.26,40.87,40.97,1247400.0
2013-08-30 09:40:00,40.96,41.13,40.79,41.05,1157800.0,40.96,41.13,40.79,41.05,1157800.0
2013-08-30 09:50:00,41.04,41.14,41.01,41.06,396900.0,41.04,41.14,41.01,41.06,396900.0
2013-08-30 10:00:00,41.05,41.06,40.86,40.93,483700.0,41.05,41.06,40.86,40.93,483700.0
2013-08-30 10:10:00,40.9,41.04,40.81,41.03,560700.0,40.9,41.04,40.81,41.03,560700.0
2013-08-30 10:20:00,41.03,41.04,40.81,40.83,405300.0,41.03,41.04,40.81,40.83,405300.0
2013-08-30 10:30:00,40.81,40.86,40.72,40.72,572600.0,40.81,40.86,40.72,40.72,572600.0
2013-08-30 10:40:00,40.72,40.75,40.65,40.69,492800.0,40.72,40.75,40.65,40.69,492800.0
2013-08-30 10:50:00,40.68,40.74,40.65,40.68,453600.0,40.68,40.74,40.65,40.68,453600.0
2013-08-30 11:00:00,40.68,40.92,40.66,40.8,557900.0,40.68,40.92,40.66,40.8,557900.0
2013-08-30 11:10:00,40.83,40.9,40.8,40.85,390600.0,40.83,40.9,40.8,40.85,390600.0
2013-08-30 11:20:00,40.85,40.85,40.74,40.79,381500.0,40.85,40.85,40.74,40.79,381500.0
2013-08-30 11:30:00,40.77,40.79,40.62,40.64,281400.0,40.77,40.79,40.62,40.64,281400.0
2013-08-30 11:40:00,40.68,40.7,40.62,40.68,203000.0,40.68,40.7,40.62,40.68,203000.0
2013-08-30 11:50:00,40.66,40.68,40.55,40.64,354900.0,40.66,40.68,40.55,40.64,354900.0
2013-08-30 12:00:00,40.63,40.77,40.59,40.73,135100.0,40.63,40.77,40.59,40.73,135100.0
2013-08-30 12:10:00,40.74,40.84,40.73,40.82,153300.0,40.74,40.84,40.73,40.82,153300.0
2013-08-30 12:20:00,40.8,40.8,40.71,40.75,163100.0,40.8,40.8,40.71,40.75,163100.0
2013-08-30 12:30:00,40.76,40.76,40.64,40.71,181300.0,40.76,40.76,40.64,40.71,181300.0
2013-08-30 12:40:00,40.71,40.72,40.64,40.71,107800.0,40.71,40.72,40.64,40.71,107800.0
2013-08-30 12:50:00,40.7,40.73,40.63,40.7,84000.0,40.7,40.73,40.63,40.7,84000.0
2013-08-30 13:00:00,40.67,40.71,40.43,40.45,379400.0,40.67,40.71,40.43,40.45,379400.0
2013-08-30 13:10:00,40.44,40.78,40.42,40.74,590800.0,40.44,40.78,40.42,40.74,590800.0
2013-08-30 13:20:00,40.77,40.81,40.63,40.76,266700.0,40.77,40.81,40.63,40.76,266700.0
2013-08-30 13:30:00,40.79,40.81,40.72,40.76,185500.0,40.79,40.81,40.72,40.76,185500.0
2013-08-30 13:40:00,40.75,40.84,40.71,40.77,184800.0,40.75,40.84,40.71,40.77,184800.0
2013-08-30 13:50:00,40.79,40.81,40.63,40.64,214200.0,40.79,40.81,40.63,40.64,214200.0
2013-08-30 14:00:00,40.63,40.64,40.52,40.57,251300.0,40.63,40.64,40.52,40.57,251300.0
2013-08-30 14:10:00,40.56,40.59,40.53,40.55,167300.0,40.56,40.59,40.53,40.55,167300.0
2013-08-30 14:20:00,40.56,40.62,40.56,40.59,143500.0,40.56,40.62,40.56,40.59,143500.0
2013-08-30 14:30:00,40.59,40.65,40.57,40.59,91000.0,40.59,40.65,40.57,40.59,91000.0
2013-08-30 14:40:00,40.61,40.61,40.52,40.56,161000.0,40.61,40.61,40.52,40.56,161000.0
2013-08-30 14:50:00,40.58,40.64,40.56,40.56,132300.0,40.58,40.64,40.56,40.56,132300.0
2013-08-30 15:00:00,40.6,40.64,40.5,40.52,219100.0,40.6,40.64,40.5,40.52,219100.0
2013-08-30 15:10:00,40.54,40.59,40.49,40.57,168000.0,40.54,40.59,40.49,40.57,168000.0
2013-08-30 15:20:00,40.57,40.63,40.55,40.61,257600.0,40.57,40.63,40.55,40.61,257600.0
2013-08-30 15:30:00,40.59,40.63,40.55,40.57,228200.0,40.59,40.63,40.55,40.57,228200.0
2013-08-30 15:40:00,40.56,40.59,40.51,40.54,746200.0,40.56,40.59,40.51,40.54,746200.0
2013-08-30 15:50:00,40.52,40.61,40.45,40.59,970200.0,40.52,40.61,40.45,40.59,970200.0
2013-09-03 09:30:00,41.1,41.11,40.76,40.9,1577800.0,41.1,41.11,40.76,40.9,1577800.0
2013-09-03 09:40:00,40.88,40.96,40.65,40.92,992600.0,40.88,40.96,40.65,40.92,992600.0
2013-09-03 09:50:00,40.95,41.06,40.87,40.96,708400.0,40.95,41.06,40.87,40.96,708400.0
2013-09-03 10:00:00,40.97,40.99,40.74,40.87,519400.0,40.97,40.99,40.74,40.87,519400.0
2013-09-03 10:10:00,40.88,40.94,40.82,40.92,367500.0,40.88,40.94,40.82,40.92,367500.0
2013-09-03 10:20:00,40.9,40.98,40.84,40.98,348600.0,40.9,40.98,40.84,40.98,348600.0
2013-09-03 10:30:00,40.97,41.46,40.97,41.44,1707300.0,40.97,41.46,40.97,41.44,1707300.0
2013-09-03 10:40:00,41.43,41.46,41.23,41.33,774200.0,41.43,41.46,41.23,41.33,774200.0
2013-09-03 10:50:00,41.32,41.53,41.26,41.47,1015000.0,41.32,41.53,41.26,41.47,1015000.0
2013-09-03 11:00:00,41.46,41.51,41.36,41.46,569100.0,41.46,41.51,41.36,41.46,569100.0
2013-09-03 11:10:00,41.47,41.5,41.37,41.43,763000.0,41.47,41.5,41.37,41.43,763000.0
2013-09-03 11:20:00,41.4,41.46,41.08,41.11,641900.0,41.4,41.46,41.08,41.11,641900.0
2013-09-03 11:30:00,41.09,41.29,41.07,41.25,330400.0,41.09,41.29,41.07,41.25,330400.0
2013-09-03 11:40:00,41.25,41.28,41.15,41.25,190400.0,41.25,41.28,41.15,41.25,190400.0
2013-09-03 11:50:00,41.26,41.26,41.13,41.14,236600.0,41.26,41.26,41.13,41.14,236600.0
2013-09-03 12:00:00,41.14,41.31,41.12,41.28,212100.0,41.14,41.31,41.12,41.28,212100.0
2013-09-03 12:10:00,41.28,41.32,41.03,41.06,407400.0,41.28,41.32,41.03,41.06,407400.0
2013-09-03 12:20:00,41.05,41.13,41.02,41.12,217000.0,41.05,41.13,41.02,41.12,217000.0
2013-09-03 12:30:00,41.11,41.29,41.11,41.17,226100.0,41.11,41.29,41.11,41.17,226100.0
2013-09-03 12:40:00,41.16,41.16,41.01,41.08,158200.0,41.16,41.16,41.01,41.08,158200.0
2013-09-03 12:50:00,41.07,41.11,41.01,41.01,129500.0,41.07,41.11,41.01,41.01,129500.0
2013-09-03 13:00:00,41.02,41.13,40.99,41.13,249200.0,41.02,41.13,40.99,41.13,249200.0
2013-09-03 13:10:00,41.12,41.19,41.1,41.14,224700.0,41.12,41.19,41.1,41.14,224700.0
2013-09-03 13:20:00,41.14,41.3,41.12,41.3,174300.0,41.14,41.3,41.12,41.3,174300.0
2013-09-03 13:30:00,41.3,41.32,41.18,41.19,170100.0,41.3,41.32,41.18,41.19,170100.0
2013-09-03 13:40:00,41.2,41.22,40.97,40.98,331100.0,41.2,41.22,40.97,40.98,331100.0
2013-09-03 13:50:00,40.97,41.06,40.93,41.01,305900.0,40.97,41.06,40.93,41.01,305900.0
2013-09-03 14:00:00,41.01,41.05,40.9,40.93,359100.0,41.01,41.05,40.9,40.93,359100.0
2013-09-03 14:10:00,40.93,41.05,40.93,40.95,340200.0,40.93,41.05,40.93,40.95,340200.0
2013-09-03 14:20:00,40.95,40.99,40.84,40.98,616000.0,40.95,40.99,40.84,40.98,616000.0
2013-09-03 14:30:00,40.96,41.08,40.94,41.07,259700.0,40.96,41.08,40.94,41.07,259700.0
2013-09-03 14:40:00,41.04,41.09,41.01,41.06,182000.0,41.04,41.09,41.01,41.06,182000.0
2013-09-03 14:50:00,41.05,41.16,41.01,41.14,193200.0,41.05,41.16,41.01,41.14,193200.0
2013-09-03 15:00:00,41.16,41.36,41.09,41.3,571200.0,41.16,41.36,41.09,41.3,571200.0
2013-09-03 15:10:00,41.3,41.32,41.24,41.27,305200.0,41.3,41.32,41.24,41.27,305200.0
2013-09-03 15:20:00,41.27,41.32,41.24,41.29,241500.0,41.27,41.32,41.24,41.29,241500.0
2013-09-03 15:30:00,41.3,41.41,41.28,41.37,666400.0,41.3,41.41,41.28,41.37,666400.0
2013-09-03 15:40:00,41.39,41.39,41.23,41.29,609700.0,41.39,41.39,41.23,41.29,609700.0
2013-09-03 15:50:00,41.29,41.34,41.26,41.29,828100.0,41.29,41.34,41.26,41.29,828100.0
2013-09-04 09:30:00,41.21,41.51,41.11,41.36,1282400.0,41.21,41.51,41.11,41.36,1282400.0
2013-09-04 09:40:00,41.36,41.61,41.34,41.5,1392300.0,41.36,41.61,41.34,41.5,1392300.0
2013-09-04 09:50:00,41.52,41.64,41.47,41.49,779800.0,41.52,41.64,41.47,41.49,779800.0
2013-09-04 10:00:00,41.49,41.63,41.49,41.54,772800.0,41.49,41.63,41.49,41.54,772800.0
2013-09-04 10:10:00,41.54,41.64,41.52,41.55,539700.0,41.54,41.64,41.52,41.55,539700.0
2013-09-04 10:20:00,41.55,41.56,41.18,41.3,1152200.0,41.55,41.56,41.18,41.3,1152200.0
2013-09-04 10:30:00,41.28,41.38,41.15,41.23,598500.0,41.28,41.38,41.15,41.23,598500.0
2013-09-04 10:40:00,41.23,41.23,41.0,41.12,651700.0,41.23,41.23,41.0,41.12,651700.0
2013-09-04 10:50:00,41.1,41.21,41.02,41.03,456400.0,41.1,41.21,41.02,41.03,456400.0
2013-09-04 11:00:00,41.03,41.23,41.01,41.2,577500.0,41.03,41.23,41.01,41.2,577500.0
2013-09-04 11:10:00,41.22,41.29,41.2,41.26,336700.0,41.22,41.29,41.2,41.26,336700.0
2013-09-04 11:20:00,41.26,41.39,41.21,41.38,486500.0,41.26,41.39,41.21,41.38,486500.0
2013-09-04 11:30:00,41.38,41.43,41.34,41.34,372400.0,41.38,41.43,41.34,41.34,372400.0
2013-09-04 11:40:00,41.34,41.46,41.33,41.46,301700.0,41.34,41.46,41.33,41.46,301700.0
2013-09-04 11:50:00,41.45,41.5,41.4,41.47,375200.0,41.45,41.5,41.4,41.47,375200.0
2013-09-04 12:00:00,41.47,41.47,41.37,41.39,178500.0,41.47,41.47,41.37,41.39,178500.0
2013-09-04 12:10:00,41.4,41.4,41.27,41.34,171500.0,41.4,41.4,41.27,41.34,171500.0
2013-09-04 12:20:00,41.33,41.4,41.21,41.39,235900.0,41.33,41.4,41.21,41.39,235900.0
2013-09-04 12:30:00,41.38,41.4,41.24,41.28,315000.0,41.38,41.4,41.24,41.28,315000.0
2013-09-04 12:40:00,41.28,41.37,41.23,41.37,153300.0,41.28,41.37,41.23,41.37,153300.0
2013-09-04 12:50:00,41.36,41.39,41.31,41.39,71400.0,41.36,41.39,41.31,41.39,71400.0
2013-09-04 13:00:00,41.37,41.46,41.36,41.46,210000.0,41.37,41.46,41.36,41.46,210000.0
2013-09-04 13:10:00,41.47,41.48,41.38,41.48,204400.0,41.47,41.48,41.38,41.48,204400.0
2013-09-04 13:20:00,41.48,41.51,41.42,41.45,161700.0,41.48,41.51,41.42,41.45,161700.0
2013-09-04 13:30:00,41.47,41.51,41.41,41.48,259000.0,41.47,41.51,41.41,41.48,259000.0
2013-09-04 13:40:00,41.48,41.61,41.47,41.61,482300.0,41.48,41.61,41.47,41.61,482300.0
2013-09-04 13:50:00,41.62,41.64,41.58,41.6,343000.0,41.62,41.64,41.58,41.6,343000.0
2013-09-04 14:00:00,41.58,41.75,41.57,41.66,707700.0,41.58,41.75,41.57,41.66,707700.0
2013-09-04 14:10:00,41.66,41.73,41.62,41.66,389900.0,41.66,41.73,41.62,41.66,389900.0
2013-09-04 14:20:00,41.67,41.77,41.67,41.74,379400.0,41.67,41.77,41.67,41.74,379400.0
2013-09-04 14:30:00,41.74,41.79,41.71,41.77,514500.0,41.74,41.79,41.71,41.77,514500.0
2013-09-04 14:40:00,41.76,41.76,41.68,41.68,345800.0,41.76,41.76,41.68,41.68,345800.0
2013-09-04 14:50:00,41.69,41.79,41.69,41.75,492800.0,41.69,41.79,41.69,41.75,492800.0
2013-09-04 15:00:00,41.78,41.82,41.74,41.81,396200.0,41.78,41.82,41.74,41.81,396200.0
2013-09-04 15:10:00,41.81,41.84,41.74,41.82,336700.0,41.81,41.84,41.74,41.82,336700.0
2013-09-04 15:20:00,41.82,41.87,41.69,41.71,648200.0,41.82,41.87,41.69,41.71,648200.0
2013-09-04 15:30:00,41.71,41.78,41.63,41.67,487200.0,41.71,41.78,41.63,41.67,487200.0
2013-09-04 15:40:00,41.67,41.79,41.65,41.73,516600.0,41.67,41.79,41.65,41.73,516600.0
2013-09-04 15:50:00,41.71,41.79,41.67,41.78,743400.0,41.71,41.79,41.67,41.78,743400.0
2013-09-05 09:30:00,42.43,42.64,42.24,42.49,2579500.0,42.43,42.64,42.24,42.49,2579500.0
2013-09-05 09:40:00,42.44,42.7,42.3,42.44,1445500.0,42.44,42.7,42.3,42.44,1445500.0
2013-09-05 09:50:00,42.49,42.52,42.28,42.38,625100.0,42.49,42.52,42.28,42.38,625100.0
2013-09-05 10:00:00,42.36,42.38,42.11,42.29,977200.0,42.36,42.38,42.11,42.29,977200.0
2013-09-05 10:10:00,42.31,42.51,42.29,42.44,584500.0,42.31,42.51,42.29,42.44,584500.0
2013-09-05 10:20:00,42.47,42.49,42.33,42.42,368200.0,42.47,42.49,42.33,42.42,368200.0
2013-09-05 10:30:00,42.4,42.43,42.24,42.36,350000.0,42.4,42.43,42.24,42.36,350000.0
2013-09-05 10:40:00,42.33,42.36,42.23,42.31,431900.0,42.33,42.36,42.23,42.31,431900.0
2013-09-05 10:50:00,42.29,42.43,42.24,42.25,316400.0,42.29,42.43,42.24,42.25,316400.0
2013-09-05 11:00:00,42.28,42.34,42.24,42.31,529200.0,42.28,42.34,42.24,42.31,529200.0
2013-09-05 11:10:00,42.32,42.39,42.27,42.37,269500.0,42.32,42.39,42.27,42.37,269500.0
2013-09-05 11:20:00,42.34,42.42,42.3,42.4,289800.0,42.34,42.42,42.3,42.4,289800.0
2013-09-05 11:30:00,42.39,42.49,42.37,42.4,444500.0,42.39,42.49,42.37,42.4,444500.0
2013-09-05 11:40:00,42.42,42.49,42.39,42.47,352800.0,42.42,42.49,42.39,42.47,352800.0
2013-09-05 11:50:00,42.48,42.49,42.34,42.35,312200.0,42.48,42.49,42.34,42.35,312200.0
2013-09-05 12:00:00,42.34,42.43,42.31,42.35,230300.0,42.34,42.43,42.31,42.35,230300.0
2013-09-05 12:10:00,42.36,42.37,42.29,42.32,143500.0,42.36,42.37,42.29,42.32,143500.0
2013-09-05 12:20:00,42.34,42.36,42.29,42.31,191100.0,42.34,42.36,42.29,42.31,191100.0
2013-09-05 12:30:00,42.31,42.35,42.27,42.3,247800.0,42.31,42.35,42.27,42.3,247800.0
2013-09-05 12:40:00,42.3,42.35,42.26,42.35,171500.0,42.3,42.35,42.26,42.35,171500.0
2013-09-05 12:50:00,42.34,42.35,42.31,42.31,103600.0,42.34,42.35,42.31,42.31,103600.0
2013-09-05 13:00:00,42.3,42.32,42.19,42.22,320600.0,42.3,42.32,42.19,42.22,320600.0
2013-09-05 13:10:00,42.21,42.21,42.09,42.18,504700.0,42.21,42.21,42.09,42.18,504700.0
2013-09-05 13:20:00,42.17,42.23,42.16,42.19,247100.0,42.17,42.23,42.16,42.19,247100.0
2013-09-05 13:30:00,42.2,42.22,42.06,42.12,334600.0,42.2,42.22,42.06,42.12,334600.0
2013-09-05 13:40:00,42.13,42.26,42.13,42.21,282100.0,42.13,42.26,42.13,42.21,282100.0
2013-09-05 13:50:00,42.2,42.23,42.12,42.17,310100.0,42.2,42.23,42.12,42.17,310100.0
2013-09-05 14:00:00,42.14,42.19,42.11,42.16,125300.0,42.14,42.19,42.11,42.16,125300.0
2013-09-05 14:10:00,42.17,42.26,42.14,42.24,159600.0,42.17,42.26,42.14,42.24,159600.0
2013-09-05 14:20:00,42.24,42.32,42.22,42.32,169400.0,42.24,42.32,42.22,42.32,169400.0
2013-09-05 14:30:00,42.33,42.37,42.24,42.28,360500.0,42.33,42.37,42.24,42.28,360500.0
2013-09-05 14:40:00,42.26,42.33,42.24,42.29,174300.0,42.26,42.33,42.24,42.29,174300.0
2013-09-05 14:50:00,42.27,42.31,42.25,42.29,239400.0,42.27,42.31,42.25,42.29,239400.0
2013-09-05 15:00:00,42.3,42.3,42.14,42.18,248500.0,42.3,42.3,42.14,42.18,248500.0
2013-09-05 15:10:00,42.17,42.19,42.14,42.17,185500.0,42.17,42.19,42.14,42.17,185500.0
2013-09-05 15:20:00,42.16,42.24,42.16,42.24,172900.0,42.16,42.24,42.16,42.24,172900.0
2013-09-05 15:30:00,42.23,42.24,42.13,42.15,343700.0,42.23,42.24,42.13,42.15,343700.0
2013-09-05 15:40:00,42.15,42.17,42.1,42.13,421400.0,42.15,42.17,42.1,42.13,421400.0
2013-09-05 15:50:00,42.14,42.16,42.11,42.16,884800.0,42.14,42.16,42.11,42.16,884800.0
2013-09-06 09:30:00,42.33,42.36,42.0,42.11,1206100.0,42.33,42.36,42.0,42.11,1206100.0
2013-09-06 09:40:00,42.1,42.13,41.6,41.86,1431500.0,42.1,42.13,41.6,41.86,1431500.0
2013-09-06 09:50:00,41.85,41.89,41.69,41.73,648200.0,41.85,41.89,41.69,41.73,648200.0
2013-09-06 10:00:00,41.71,41.72,41.46,41.6,786800.0,41.71,41.72,41.46,41.6,786800.0
2013-09-06 10:10:00,41.6,41.88,41.57,41.79,436100.0,41.6,41.88,41.57,41.79,436100.0
2013-09-06 10:20:00,41.83,41.87,41.71,41.8,305200.0,41.83,41.87,41.71,41.8,305200.0
2013-09-06 10:30:00,41.83,41.96,41.78,41.94,427000.0,41.83,41.96,41.78,41.94,427000.0
2013-09-06 10:40:00,41.93,42.13,41.93,42.12,539000.0,41.93,42.13,41.93,42.12,539000.0
2013-09-06 10:50:00,42.12,42.25,42.07,42.21,480200.0,42.12,42.25,42.07,42.21,480200.0
2013-09-06 11:00:00,42.22,42.34,42.15,42.15,1085000.0,42.22,42.34,42.15,42.15,1085000.0
2013-09-06 11:10:00,42.17,42.24,42.01,42.01,248500.0,42.17,42.24,42.01,42.01,248500.0
2013-09-06 11:20:00,42.01,42.14,42.0,42.06,372400.0,42.01,42.14,42.0,42.06,372400.0
2013-09-06 11:30:00,42.05,42.08,42.0,42.04,359800.0,42.05,42.08,42.0,42.04,359800.0
2013-09-06 11:40:00,42.04,42.09,41.9,42.02,860300.0,42.04,42.09,41.9,42.02,860300.0
2013-09-06 11:50:00,42.02,42.2,41.97,42.14,471800.0,42.02,42.2,41.97,42.14,471800.0
2013-09-06 12:00:00,42.11,42.18,42.03,42.03,179200.0,42.11,42.18,42.03,42.03,179200.0
2013-09-06 12:10:00,42.05,42.1,42.01,42.04,165900.0,42.05,42.1,42.01,42.04,165900.0
2013-09-06 12:20:00,42.06,42.08,41.94,41.99,286300.0,42.06,42.08,41.94,41.99,286300.0
2013-09-06 12:30:00,41.99,42.0,41.8,41.83,355600.0,41.99,42.0,41.8,41.83,355600.0
2013-09-06 12:40:00,41.83,41.83,41.63,41.69,691600.0,41.83,41.83,41.63,41.69,691600.0
2013-09-06 12:50:00,41.68,41.77,41.67,41.75,322000.0,41.68,41.77,41.67,41.75,322000.0
2013-09-06 13:00:00,41.75,41.84,41.73,41.74,291200.0,41.75,41.84,41.73,41.74,291200.0
2013-09-06 13:10:00,41.73,41.73,41.61,41.71,256900.0,41.73,41.73,41.61,41.71,256900.0
2013-09-06 13:20:00,41.72,41.74,41.63,41.65,184800.0,41.72,41.74,41.63,41.65,184800.0
2013-09-06 13:30:00,41.64,41.75,41.64,41.72,198100.0,41.64,41.75,41.64,41.72,198100.0
2013-09-06 13:40:00,41.72,41.82,41.72,41.81,220500.0,41.72,41.82,41.72,41.81,220500.0
2013-09-06 13:50:00,41.81,41.91,41.79,41.9,392000.0,41.81,41.91,41.79,41.9,392000.0
2013-09-06 14:00:00,41.9,41.96,41.86,41.93,239400.0,41.9,41.96,41.86,41.93,239400.0
2013-09-06 14:10:00,41.91,41.92,41.82,41.87,207900.0,41.91,41.92,41.82,41.87,207900.0
2013-09-06 14:20:00,41.89,41.89,41.82,41.86,163800.0,41.89,41.89,41.82,41.86,163800.0
2013-09-06 14:30:00,41.86,41.86,41.79,41.86,116900.0,41.86,41.86,41.79,41.86,116900.0
2013-09-06 14:40:00,41.83,41.86,41.81,41.84,114100.0,41.83,41.86,41.81,41.84,114100.0
2013-09-06 14:50:00,41.85,41.88,41.79,41.82,189700.0,41.85,41.88,41.79,41.82,189700.0
2013-09-06 15:00:00,41.81,41.89,41.74,41.83,270200.0,41.81,41.89,41.74,41.83,270200.0
2013-09-06 15:10:00,41.82,41.85,41.72,41.79,239400.0,41.82,41.85,41.72,41.79,239400.0
2013-09-06 15:20:00,41.76,41.8,41.74,41.76,191800.0,41.76,41.8,41.74,41.76,191800.0
2013-09-06 15:30:00,41.76,41.78,41.7,41.74,564900.0,41.76,41.78,41.7,41.74,564900.0
2013-09-06 15:40:00,41.74,41.81,41.65,41.68,560000.0,41.74,41.81,41.65,41.68,560000.0
2013-09-06 15:50:00,41.66,41.71,41.63,41.64,676900.0,41.66,41.71,41.63,41.64,676900.0
2013-09-09 09:30:00,41.82,42.06,41.82,41.98,1009400.0,41.82,42.06,41.82,41.98,1009400.0
2013-09-09 09:40:00,41.96,41.99,41.75,41.85,722400.0,41.96,41.99,41.75,41.85,722400.0
2013-09-09 09:50:00,41.85,41.97,41.71,41.74,625100.0,41.85,41.97,41.71,41.74,625100.0
2013-09-09 10:00:00,41.72,41.85,41.59,41.6,594300.0,41.72,41.85,41.59,41.6,594300.0
2013-09-09 10:10:00,41.61,41.7,41.55,41.58,619500.0,41.61,41.7,41.55,41.58,619500.0
2013-09-09 10:20:00,41.61,41.76,41.54,41.54,520100.0,41.61,41.76,41.54,41.54,520100.0
2013-09-09 10:30:00,41.54,41.7,41.47,41.59,662200.0,41.54,41.7,41.47,41.59,662200.0
2013-09-09 10:40:00,41.59,41.84,41.59,41.81,275800.0,41.59,41.84,41.59,41.81,275800.0
2013-09-09 10:50:00,41.83,41.93,41.79,41.85,539700.0,41.83,41.93,41.79,41.85,539700.0
2013-09-09 11:00:00,41.83,41.93,41.82,41.89,321300.0,41.83,41.93,41.82,41.89,321300.0
2013-09-09 11:10:00,41.89,41.92,41.82,41.92,262500.0,41.89,41.92,41.82,41.92,262500.0
2013-09-09 11:20:00,41.92,41.99,41.91,41.92,235900.0,41.92,41.99,41.91,41.92,235900.0
2013-09-09 11:30:00,41.94,42.0,41.91,41.94,276500.0,41.94,42.0,41.91,41.94,276500.0
2013-09-09 11:40:00,41.93,41.99,41.92,41.99,220500.0,41.93,41.99,41.92,41.99,220500.0
2013-09-09 11:50:00,41.99,42.05,41.92,41.92,282800.0,41.99,42.05,41.92,41.92,282800.0
2013-09-09 12:00:00,41.93,41.97,41.91,41.96,212800.0,41.93,41.97,41.91,41.96,212800.0
2013-09-09 12:10:00,41.97,42.05,41.93,42.0,196700.0,41.97,42.05,41.93,42.0,196700.0
2013-09-09 12:20:00,42.01,42.04,41.99,42.03,217700.0,42.01,42.04,41.99,42.03,217700.0
2013-09-09 12:30:00,42.02,42.04,41.9,42.01,305200.0,42.02,42.04,41.9,42.01,305200.0
2013-09-09 12:40:00,42.01,42.04,41.86,41.9,262500.0,42.01,42.04,41.86,41.9,262500.0
2013-09-09 12:50:00,41.9,41.91,41.72,41.72,329700.0,41.9,41.91,41.72,41.72,329700.0
2013-09-09 13:00:00,41.73,41.81,41.73,41.81,159600.0,41.73,41.81,41.73,41.81,159600.0
2013-09-09 13:10:00,41.8,41.85,41.75,41.77,252000.0,41.8,41.85,41.75,41.77,252000.0
2013-09-09 13:20:00,41.77,41.78,41.72,41.75,138600.0,41.77,41.78,41.72,41.75,138600.0
2013-09-09 13:30:00,41.76,41.85,41.74,41.84,158900.0,41.76,41.85,41.74,41.84,158900.0
2013-09-09 13:40:00,41.83,41.96,41.83,41.94,188300.0,41.83,41.96,41.83,41.94,188300.0
2013-09-09 13:50:00,41.96,42.0,41.92,41.97,245000.0,41.96,42.0,41.92,41.97,245000.0
2013-09-09 14:00:00,41.98,42.04,41.98,42.01,198100.0,41.98,42.04,41.98,42.01,198100.0
2013-09-09 14:10:00,42.02,42.17,42.0,42.17,583800.0,42.02,42.17,42.0,42.17,583800.0
2013-09-09 14:20:00,42.17,42.19,42.07,42.08,326200.0,42.17,42.19,42.07,42.08,326200.0
2013-09-09 14:30:00,42.08,42.12,42.04,42.09,308700.0,42.08,42.12,42.04,42.09,308700.0
2013-09-09 14:40:00,42.1,42.17,42.08,42.16,223300.0,42.1,42.17,42.08,42.16,223300.0
2013-09-09 14:50:00,42.17,42.17,42.12,42.12,126700.0,42.17,42.17,42.12,42.12,126700.0
2013-09-09 15:00:00,42.14,42.16,42.08,42.09,226100.0,42.14,42.16,42.08,42.09,226100.0
2013-09-09 15:10:00,42.1,42.13,42.06,42.1,115500.0,42.1,42.13,42.06,42.1,115500.0
2013-09-09 15:20:00,42.09,42.09,41.98,42.03,266700.0,42.09,42.09,41.98,42.03,266700.0
2013-09-09 15:30:00,42.04,42.07,41.99,42.03,191100.0,42.04,42.07,41.99,42.03,191100.0
2013-09-09 15:40:00,42.03,42.04,41.98,42.0,264600.0,42.03,42.04,41.98,42.0,264600.0
2013-09-09 15:50:00,42.01,42.03,42.0,42.01,613200.0,42.01,42.03,42.0,42.01,613200.0
2013-09-10 09:30:00,42.46,43.07,42.4,43.03,3430700.0,42.46,43.07,42.4,43.03,3430700.0
2013-09-10 09:40:00,43.02,43.24,42.86,43.04,1652700.0,43.02,43.24,42.86,43.04,1652700.0
2013-09-10 09:50:00,43.03,43.36,43.02,43.29,1386700.0,43.03,43.36,43.02,43.29,1386700.0
2013-09-10 10:00:00,43.3,43.45,43.17,43.36,1678600.0,43.3,43.45,43.17,43.36,1678600.0
2013-09-10 10:10:00,43.39,43.54,43.32,43.45,1073100.0,43.39,43.54,43.32,43.45,1073100.0
2013-09-10 10:20:00,43.44,43.73,43.4,43.66,1546300.0,43.44,43.73,43.4,43.66,1546300.0
2013-09-10 10:30:00,43.67,43.93,43.58,43.85,1762600.0,43.67,43.93,43.58,43.85,1762600.0
2013-09-10 10:40:00,43.84,43.94,43.71,43.83,1478400.0,43.84,43.94,43.71,43.83,1478400.0
2013-09-10 10:50:00,43.81,43.87,43.65,43.65,794500.0,43.81,43.87,43.65,43.65,794500.0
2013-09-10 11:00:00,43.66,43.81,43.62,43.81,701400.0,43.66,43.81,43.62,43.81,701400.0
2013-09-10 11:10:00,43.8,43.87,43.57,43.64,750400.0,43.8,43.87,43.57,43.64,750400.0
2013-09-10 11:20:00,43.64,43.92,43.63,43.91,637000.0,43.64,43.92,43.63,43.91,637000.0
2013-09-10 11:30:00,43.91,43.95,43.75,43.86,541100.0,43.91,43.95,43.75,43.86,541100.0
2013-09-10 11:40:00,43.86,43.96,43.76,43.79,624400.0,43.86,43.96,43.76,43.79,624400.0
2013-09-10 11:50:00,43.8,43.97,43.79,43.93,520100.0,43.8,43.97,43.79,43.93,520100.0
2013-09-10 12:00:00,43.9,43.95,43.86,43.95,371000.0,43.9,43.95,43.86,43.95,371000.0
2013-09-10 12:10:00,43.95,44.06,43.94,43.97,967400.0,43.95,44.06,43.94,43.97,967400.0
2013-09-10 12:20:00,43.98,44.11,43.97,44.08,581000.0,43.98,44.11,43.97,44.08,581000.0
2013-09-10 12:30:00,44.09,44.25,44.01,44.25,931700.0,44.09,44.25,44.01,44.25,931700.0
2013-09-10 12:40:00,44.24,44.26,44.08,44.11,668500.0,44.24,44.26,44.08,44.11,668500.0
2013-09-10 12:50:00,44.11,44.39,44.09,44.35,1469300.0,44.11,44.39,44.09,44.35,1469300.0
2013-09-10 13:00:00,44.35,44.52,44.33,44.35,1206100.0,44.35,44.52,44.33,44.35,1206100.0
2013-09-10 13:10:00,44.36,44.36,44.2,44.26,597100.0,44.36,44.36,44.2,44.26,597100.0
2013-09-10 13:20:00,44.26,44.33,44.15,44.27,619500.0,44.26,44.33,44.15,44.27,619500.0
2013-09-10 13:30:00,44.24,44.35,44.14,44.34,355600.0,44.24,44.35,44.14,44.34,355600.0
2013-09-10 13:40:00,44.31,44.37,44.3,44.35,184800.0,44.31,44.37,44.3,44.35,184800.0
2013-09-10 13:50:00,44.35,44.49,44.35,44.4,399000.0,44.35,44.49,44.35,44.4,399000.0
2013-09-10 14:00:00,44.4,44.45,44.3,44.34,290500.0,44.4,44.45,44.3,44.34,290500.0
2013-09-10 14:10:00,44.34,44.39,44.27,44.31,261800.0,44.34,44.39,44.27,44.31,261800.0
2013-09-10 14:20:00,44.34,44.35,44.27,44.3,299600.0,44.34,44.35,44.27,44.3,299600.0
2013-09-10 14:30:00,44.29,44.3,44.16,44.19,300300.0,44.29,44.3,44.16,44.19,300300.0
2013-09-10 14:40:00,44.19,44.35,44.19,44.32,298900.0,44.19,44.35,44.19,44.32,298900.0
2013-09-10 14:50:00,44.35,44.36,44.21,44.28,346500.0,44.35,44.36,44.21,44.28,346500.0
2013-09-10 15:00:00,44.28,44.34,44.23,44.23,302400.0,44.28,44.34,44.23,44.23,302400.0
2013-09-10 15:10:00,44.25,44.39,44.23,44.37,410200.0,44.25,44.39,44.23,44.37,410200.0
2013-09-10 15:20:00,44.38,44.59,44.37,44.54,924000.0,44.38,44.59,44.37,44.54,924000.0
2013-09-10 15:30:00,44.54,44.61,44.51,44.57,1050700.0,44.54,44.61,44.51,44.57,1050700.0
2013-09-10 15:40:00,44.55,44.62,44.5,44.61,1011500.0,44.55,44.62,44.5,44.61,1011500.0
2013-09-10 15:50:00,44.61,44.75,44.54,44.74,2324700.0,44.61,44.75,44.54,44.74,2324700.0
2013-09-11 09:30:00,44.82,44.88,44.22,44.25,2207100.0,44.82,44.88,44.22,44.25,2207100.0
2013-09-11 09:40:00,44.25,44.57,44.15,44.16,1202600.0,44.25,44.57,44.15,44.16,1202600.0
2013-09-11 09:50:00,44.16,44.29,43.91,43.91,1425900.0,44.16,44.29,43.91,43.91,1425900.0
2013-09-11 10:00:00,43.91,44.07,43.79,44.05,1129100.0,43.91,44.07,43.79,44.05,1129100.0
2013-09-11 10:10:00,44.04,44.13,43.86,44.07,599900.0,44.04,44.13,43.86,44.07,599900.0
2013-09-11 10:20:00,44.07,44.14,43.9,44.1,387800.0,44.07,44.14,43.9,44.1,387800.0
2013-09-11 10:30:00,44.06,44.5,44.05,44.45,1040200.0,44.06,44.5,44.05,44.45,1040200.0
2013-09-11 10:40:00,44.44,44.56,44.43,44.48,530600.0,44.44,44.56,44.43,44.48,530600.0
2013-09-11 10:50:00,44.49,44.68,44.46,44.65,588000.0,44.49,44.68,44.46,44.65,588000.0
2013-09-11 11:00:00,44.65,44.7,44.52,44.61,497700.0,44.65,44.7,44.52,44.61,497700.0
2013-09-11 11:10:00,44.63,44.7,44.49,44.49,429100.0,44.63,44.7,44.49,44.49,429100.0
2013-09-11 11:20:00,44.49,44.69,44.49,44.57,472500.0,44.49,44.69,44.49,44.57,472500.0
2013-09-11 11:30:00,44.57,44.71,43.64,43.73,3350200.0,44.57,44.71,43.64,43.73,3350200.0
2013-09-11 11:40:00,43.73,43.96,43.64,43.94,1857100.0,43.73,43.96,43.64,43.94,1857100.0
2013-09-11 11:50:00,43.94,43.94,43.41,43.59,2286200.0,43.94,43.94,43.41,43.59,2286200.0
2013-09-11 12:00:00,43.6,43.68,43.41,43.59,914200.0,43.6,43.68,43.41,43.59,914200.0
2013-09-11 12:10:00,43.6,43.99,43.53,43.89,1267700.0,43.6,43.99,43.53,43.89,1267700.0
2013-09-11 12:20:00,43.93,43.99,43.88,43.94,413000.0,43.93,43.99,43.88,43.94,413000.0
2013-09-11 12:30:00,43.97,43.97,43.81,43.92,359100.0,43.97,43.97,43.81,43.92,359100.0
2013-09-11 12:40:00,43.91,43.92,43.7,43.77,287700.0,43.91,43.92,43.7,43.77,287700.0
2013-09-11 12:50:00,43.78,43.79,43.64,43.69,333900.0,43.78,43.79,43.64,43.69,333900.0
2013-09-11 13:00:00,43.68,43.75,43.56,43.74,306600.0,43.68,43.75,43.56,43.74,306600.0
2013-09-11 13:10:00,43.74,43.83,43.69,43.81,254800.0,43.74,43.83,43.69,43.81,254800.0
2013-09-11 13:20:00,43.82,43.83,43.75,43.79,129500.0,43.82,43.83,43.75,43.79,129500.0
2013-09-11 13:30:00,43.78,43.94,43.78,43.84,287700.0,43.78,43.94,43.78,43.84,287700.0
2013-09-11 13:40:00,43.85,44.04,43.85,44.0,603400.0,43.85,44.04,43.85,44.0,603400.0
2013-09-11 13:50:00,43.97,44.05,43.93,43.98,245700.0,43.97,44.05,43.93,43.98,245700.0
2013-09-11 14:00:00,43.98,44.0,43.8,43.8,275800.0,43.98,44.0,43.8,43.8,275800.0
2013-09-11 14:10:00,43.82,43.83,43.59,43.7,511700.0,43.82,43.83,43.59,43.7,511700.0
2013-09-11 14:20:00,43.71,43.94,43.68,43.93,249200.0,43.71,43.94,43.68,43.93,249200.0
2013-09-11 14:30:00,43.91,44.04,43.8,44.02,507500.0,43.91,44.04,43.8,44.02,507500.0
2013-09-11 14:40:00,44.04,44.11,44.0,44.05,457800.0,44.04,44.11,44.0,44.05,457800.0
2013-09-11 14:50:00,44.06,44.07,43.93,44.02,279300.0,44.06,44.07,43.93,44.02,279300.0
2013-09-11 15:00:00,44.05,44.13,44.02,44.02,364700.0,44.05,44.13,44.02,44.02,364700.0
2013-09-11 15:10:00,44.03,44.13,44.0,44.03,225400.0,44.03,44.13,44.0,44.03,225400.0
2013-09-11 15:20:00,44.0,44.08,44.0,44.01,239400.0,44.0,44.08,44.0,44.01,239400.0
2013-09-11 15:30:00,44.0,44.0,43.82,43.96,508200.0,44.0,44.0,43.82,43.96,508200.0
2013-09-11 15:40:00,43.95,43.98,43.88,43.93,473900.0,43.95,43.98,43.88,43.93,473900.0
2013-09-11 15:50:00,43.93,44.03,43.91,44.03,995400.0,43.93,44.03,43.91,44.03,995400.0
2013-09-12 09:30:00,43.12,43.49,42.79,42.86,3010700.0,43.12,43.49,42.79,42.86,3010700.0
2013-09-12 09:40:00,42.86,43.06,42.62,42.89,2558500.0,42.86,43.06,42.62,42.89,2558500.0
2013-09-12 09:50:00,42.91,43.28,42.7,43.16,1213800.0,42.91,43.28,42.7,43.16,1213800.0
2013-09-12 10:00:00,43.2,43.38,43.02,43.3,1025500.0,43.2,43.38,43.02,43.3,1025500.0
2013-09-12 10:10:00,43.3,43.32,42.98,43.08,639800.0,43.3,43.32,42.98,43.08,639800.0
2013-09-12 10:20:00,43.08,43.5,43.07,43.45,709800.0,43.08,43.5,43.07,43.45,709800.0
2013-09-12 10:30:00,43.45,43.78,43.41,43.61,1204700.0,43.45,43.78,43.41,43.61,1204700.0
2013-09-12 10:40:00,43.61,43.7,43.42,43.44,602700.0,43.61,43.7,43.42,43.44,602700.0
2013-09-12 10:50:00,43.46,43.7,43.46,43.56,385000.0,43.46,43.7,43.46,43.56,385000.0
2013-09-12 11:00:00,43.54,43.61,43.47,43.47,254100.0,43.54,43.61,43.47,43.47,254100.0
2013-09-12 11:10:00,43.46,43.47,43.23,43.29,469700.0,43.46,43.47,43.23,43.29,469700.0
2013-09-12 11:20:00,43.26,43.41,43.26,43.3,400400.0,43.26,43.41,43.26,43.3,400400.0
2013-09-12 11:30:00,43.3,43.31,43.08,43.12,459200.0,43.3,43.31,43.08,43.12,459200.0
2013-09-12 11:40:00,43.11,43.26,43.11,43.26,254800.0,43.11,43.26,43.11,43.26,254800.0
2013-09-12 11:50:00,43.25,43.34,43.16,43.26,196000.0,43.25,43.34,43.16,43.26,196000.0
2013-09-12 12:00:00,43.27,43.27,43.16,43.17,191800.0,43.27,43.27,43.16,43.17,191800.0
2013-09-12 12:10:00,43.17,43.22,43.14,43.16,246400.0,43.17,43.22,43.14,43.16,246400.0
2013-09-12 12:20:00,43.15,43.21,43.06,43.21,387100.0,43.15,43.21,43.06,43.21,387100.0
2013-09-12 12:30:00,43.22,43.33,43.2,43.32,348600.0,43.22,43.33,43.2,43.32,348600.0
2013-09-12 12:40:00,43.32,43.34,43.17,43.2,237300.0,43.32,43.34,43.17,43.2,237300.0
2013-09-12 12:50:00,43.2,43.27,43.18,43.25,102200.0,43.2,43.27,43.18,43.25,102200.0
2013-09-12 13:00:00,43.27,43.33,43.26,43.31,147700.0,43.27,43.33,43.26,43.31,147700.0
2013-09-12 13:10:00,43.3,43.37,43.3,43.33,131600.0,43.3,43.37,43.3,43.33,131600.0
2013-09-12 13:20:00,43.33,43.35,43.27,43.28,149100.0,43.33,43.35,43.27,43.28,149100.0
2013-09-12 13:30:00,43.28,43.33,43.24,43.27,214200.0,43.28,43.33,43.24,43.27,214200.0
2013-09-12 13:40:00,43.29,43.34,43.17,43.17,141400.0,43.29,43.34,43.17,43.17,141400.0
2013-09-12 13:50:00,43.19,43.22,43.16,43.19,211400.0,43.19,43.22,43.16,43.19,211400.0
2013-09-12 14:00:00,43.18,43.23,43.17,43.19,137900.0,43.18,43.23,43.17,43.19,137900.0
2013-09-12 14:10:00,43.19,43.2,43.0,43.01,518000.0,43.19,43.2,43.0,43.01,518000.0
2013-09-12 14:20:00,43.01,43.08,42.94,43.03,362600.0,43.01,43.08,42.94,43.03,362600.0
2013-09-12 14:30:00,43.02,43.09,42.94,42.96,319900.0,43.02,43.09,42.94,42.96,319900.0
2013-09-12 14:40:00,42.96,43.07,42.94,43.06,242200.0,42.96,43.07,42.94,43.06,242200.0
2013-09-12 14:50:00,43.05,43.14,43.03,43.09,280000.0,43.05,43.14,43.03,43.09,280000.0
2013-09-12 15:00:00,43.08,43.12,42.97,43.02,225400.0,43.08,43.12,42.97,43.02,225400.0
2013-09-12 15:10:00,43.0,43.07,42.96,43.06,471800.0,43.0,43.07,42.96,43.06,471800.0
2013-09-12 15:20:00,43.03,43.11,43.02,43.1,278600.0,43.03,43.11,43.02,43.1,278600.0
2013-09-12 15:30:00,43.11,43.17,43.02,43.09,387100.0,43.11,43.17,43.02,43.09,387100.0
2013-09-12 15:40:00,43.09,43.11,43.03,43.1,399700.0,43.09,43.11,43.03,43.1,399700.0
2013-09-12 15:50:00,43.11,43.15,43.01,43.06,917700.0,43.11,43.15,43.01,43.06,917700.0
2013-09-13 09:30:00,43.14,43.4,42.79,43.31,877100.0,43.14,43.4,42.79,43.31,877100.0
2013-09-13 09:40:00,43.36,43.37,43.11,43.22,453600.0,43.36,43.37,43.11,43.22,453600.0
2013-09-13 09:50:00,43.22,43.43,43.2,43.28,609000.0,43.22,43.43,43.2,43.28,609000.0
2013-09-13 10:00:00,43.28,43.33,42.91,43.06,930300.0,43.28,43.33,42.91,43.06,930300.0
2013-09-13 10:10:00,43.04,43.04,42.74,42.88,600600.0,43.04,43.04,42.74,42.88,600600.0
2013-09-13 10:20:00,42.92,42.99,42.78,42.78,280700.0,42.92,42.99,42.78,42.78,280700.0
2013-09-13 10:30:00,42.81,43.12,42.78,43.12,353500.0,42.81,43.12,42.78,43.12,353500.0
2013-09-13 10:40:00,43.11,43.17,42.98,43.04,350000.0,43.11,43.17,42.98,43.04,350000.0
2013-09-13 10:50:00,43.04,43.15,43.02,43.12,209300.0,43.04,43.15,43.02,43.12,209300.0
2013-09-13 11:00:00,43.1,43.12,43.0,43.08,158900.0,43.1,43.12,43.0,43.08,158900.0
2013-09-13 11:10:00,43.06,43.08,42.93,42.93,226100.0,43.06,43.08,42.93,42.93,226100.0
2013-09-13 11:20:00,42.93,43.11,42.89,43.02,205800.0,42.93,43.11,42.89,43.02,205800.0
2013-09-13 11:30:00,43.03,43.08,42.98,43.05,95900.0,43.03,43.08,42.98,43.05,95900.0
2013-09-13 11:40:00,43.04,43.05,42.96,42.97,136500.0,43.04,43.05,42.96,42.97,136500.0
2013-09-13 11:50:00,42.97,43.05,42.92,43.01,147000.0,42.97,43.05,42.92,43.01,147000.0
2013-09-13 12:00:00,43.0,43.07,43.0,43.04,128800.0,43.0,43.07,43.0,43.04,128800.0
2013-09-13 12:10:00,43.04,43.2,43.03,43.18,321300.0,43.04,43.2,43.03,43.18,321300.0
2013-09-13 12:20:00,43.18,43.25,43.14,43.19,263900.0,43.18,43.25,43.14,43.19,263900.0
2013-09-13 12:30:00,43.19,43.2,43.11,43.14,183400.0,43.19,43.2,43.11,43.14,183400.0
2013-09-13 12:40:00,43.11,43.26,43.11,43.23,177800.0,43.11,43.26,43.11,43.23,177800.0
2013-09-13 12:50:00,43.24,43.27,43.22,43.23,126700.0,43.24,43.27,43.22,43.23,126700.0
2013-09-13 13:00:00,43.24,43.48,43.24,43.44,591500.0,43.24,43.48,43.24,43.44,591500.0
2013-09-13 13:10:00,43.46,43.46,43.37,43.46,281400.0,43.46,43.46,43.37,43.46,281400.0
2013-09-13 13:20:00,43.46,43.51,43.42,43.51,307300.0,43.46,43.51,43.42,43.51,307300.0
2013-09-13 13:30:00,43.51,43.52,43.3,43.3,357000.0,43.51,43.52,43.3,43.3,357000.0
2013-09-13 13:40:00,43.32,43.42,43.32,43.42,163800.0,43.32,43.42,43.32,43.42,163800.0
2013-09-13 13:50:00,43.43,43.46,43.4,43.42,172200.0,43.43,43.46,43.4,43.42,172200.0
2013-09-13 14:00:00,43.42,43.5,43.4,43.4,254100.0,43.42,43.5,43.4,43.4,254100.0
2013-09-13 14:10:00,43.4,43.46,43.38,43.44,129500.0,43.4,43.46,43.38,43.44,129500.0
2013-09-13 14:20:00,43.43,43.46,43.39,43.44,144900.0,43.43,43.46,43.39,43.44,144900.0
2013-09-13 14:30:00,43.44,43.45,43.35,43.43,256900.0,43.44,43.45,43.35,43.43,256900.0
2013-09-13 14:40:00,43.41,43.54,43.41,43.53,361200.0,43.41,43.54,43.41,43.53,361200.0
2013-09-13 14:50:00,43.52,43.71,43.49,43.69,826700.0,43.52,43.71,43.49,43.69,826700.0
2013-09-13 15:00:00,43.69,43.7,43.58,43.6,487200.0,43.69,43.7,43.58,43.6,487200.0
2013-09-13 15:10:00,43.59,43.61,43.55,43.59,638400.0,43.59,43.61,43.55,43.59,638400.0
2013-09-13 15:20:00,43.59,43.59,43.51,43.54,254100.0,43.59,43.59,43.51,43.54,254100.0
2013-09-13 15:30:00,43.56,43.6,43.5,43.52,364000.0,43.56,43.6,43.5,43.52,364000.0
2013-09-13 15:40:00,43.51,43.57,43.51,43.54,417900.0,43.51,43.57,43.51,43.54,417900.0
2013-09-13 15:50:00,43.53,43.69,43.5,43.67,1134700.0,43.53,43.69,43.5,43.67,1134700.0
2013-09-16 09:30:00,44.29,44.31,43.72,43.84,1485400.0,44.29,44.31,43.72,43.84,1485400.0
2013-09-16 09:40:00,43.81,44.08,43.79,43.97,900900.0,43.81,44.08,43.79,43.97,900900.0
2013-09-16 09:50:00,43.97,44.02,43.86,43.95,514500.0,43.97,44.02,43.86,43.95,514500.0
2013-09-16 10:00:00,43.95,44.11,43.87,43.91,527100.0,43.95,44.11,43.87,43.91,527100.0
2013-09-16 10:10:00,43.91,43.96,43.86,43.89,289100.0,43.91,43.96,43.86,43.89,289100.0
2013-09-16 10:20:00,43.88,43.95,43.86,43.88,453600.0,43.88,43.95,43.86,43.88,453600.0
2013-09-16 10:30:00,43.86,43.96,43.76,43.91,520800.0,43.86,43.96,43.76,43.91,520800.0
2013-09-16 10:40:00,43.89,43.94,43.76,43.8,374500.0,43.89,43.94,43.76,43.8,374500.0
2013-09-16 10:50:00,43.8,43.8,43.48,43.51,724500.0,43.8,43.8,43.48,43.51,724500.0
2013-09-16 11:00:00,43.55,43.61,43.49,43.52,281400.0,43.55,43.61,43.49,43.52,281400.0
2013-09-16 11:10:00,43.57,43.65,43.46,43.63,331800.0,43.57,43.65,43.46,43.63,331800.0
2013-09-16 11:20:00,43.62,43.7,43.61,43.63,477400.0,43.62,43.7,43.61,43.63,477400.0
2013-09-16 11:30:00,43.64,43.66,43.5,43.57,317100.0,43.64,43.66,43.5,43.57,317100.0
2013-09-16 11:40:00,43.57,43.62,43.51,43.54,115500.0,43.57,43.62,43.51,43.54,115500.0
2013-09-16 11:50:00,43.55,43.6,43.51,43.57,192500.0,43.55,43.6,43.51,43.57,192500.0
2013-09-16 12:00:00,43.61,43.62,43.51,43.55,91700.0,43.61,43.62,43.51,43.55,91700.0
2013-09-16 12:10:00,43.54,43.62,43.53,43.57,102200.0,43.54,43.62,43.53,43.57,102200.0
2013-09-16 12:20:00,43.57,43.71,43.57,43.68,194600.0,43.57,43.71,43.57,43.68,194600.0
2013-09-16 12:30:00,43.67,43.71,43.64,43.69,74900.0,43.67,43.71,43.64,43.69,74900.0
2013-09-16 12:40:00,43.65,43.67,43.5,43.54,245000.0,43.65,43.67,43.5,43.54,245000.0
2013-09-16 12:50:00,43.57,43.61,43.33,43.39,329000.0,43.57,43.61,43.33,43.39,329000.0
2013-09-16 13:00:00,43.39,43.5,43.35,43.38,138600.0,43.39,43.5,43.35,43.38,138600.0
2013-09-16 13:10:00,43.37,43.45,43.36,43.45,95900.0,43.37,43.45,43.36,43.45,95900.0
2013-09-16 13:20:00,43.41,43.5,43.4,43.45,96600.0,43.41,43.5,43.4,43.45,96600.0
2013-09-16 13:30:00,43.44,43.48,43.38,43.4,126700.0,43.44,43.48,43.38,43.4,126700.0
2013-09-16 13:40:00,43.4,43.42,43.29,43.35,330400.0,43.4,43.42,43.29,43.35,330400.0
2013-09-16 13:50:00,43.36,43.4,43.3,43.39,128800.0,43.36,43.4,43.3,43.39,128800.0
2013-09-16 14:00:00,43.39,43.45,43.34,43.35,147700.0,43.39,43.45,43.34,43.35,147700.0
2013-09-16 14:10:00,43.35,43.4,43.32,43.38,147000.0,43.35,43.4,43.32,43.38,147000.0
2013-09-16 14:20:00,43.4,43.42,43.32,43.32,130200.0,43.4,43.42,43.32,43.32,130200.0
2013-09-16 14:30:00,43.32,43.35,43.29,43.29,254100.0,43.32,43.35,43.29,43.29,254100.0
2013-09-16 14:40:00,43.29,43.3,43.11,43.26,604800.0,43.29,43.3,43.11,43.26,604800.0
2013-09-16 14:50:00,43.23,43.26,43.12,43.2,333200.0,43.23,43.26,43.12,43.2,333200.0
2013-09-16 15:00:00,43.17,43.28,43.13,43.28,256200.0,43.17,43.28,43.13,43.28,256200.0
2013-09-16 15:10:00,43.24,43.35,43.24,43.32,224000.0,43.24,43.35,43.24,43.32,224000.0
2013-09-16 15:20:00,43.31,43.34,43.21,43.21,252700.0,43.31,43.34,43.21,43.21,252700.0
2013-09-16 15:30:00,43.21,43.24,43.15,43.21,315700.0,43.21,43.24,43.15,43.21,315700.0
2013-09-16 15:40:00,43.21,43.24,43.12,43.19,400400.0,43.21,43.24,43.12,43.19,400400.0
2013-09-16 15:50:00,43.19,43.24,43.14,43.17,482300.0,43.19,43.24,43.14,43.17,482300.0
2013-09-17 09:30:00,43.15,43.28,42.99,42.99,886900.0,43.15,43.28,42.99,42.99,886900.0
2013-09-17 09:40:00,42.99,43.02,42.68,42.72,1437800.0,42.99,43.02,42.68,42.72,1437800.0
2013-09-17 09:50:00,42.74,42.86,42.64,42.64,1143800.0,42.74,42.86,42.64,42.64,1143800.0
2013-09-17 10:00:00,42.63,42.96,42.53,42.9,1145900.0,42.63,42.96,42.53,42.9,1145900.0
2013-09-17 10:10:00,42.92,42.98,42.83,42.89,519400.0,42.92,42.98,42.83,42.89,519400.0
2013-09-17 10:20:00,42.87,42.88,42.53,42.53,821100.0,42.87,42.88,42.53,42.53,821100.0
2013-09-17 10:30:00,42.55,42.73,42.53,42.65,463400.0,42.55,42.73,42.53,42.65,463400.0
2013-09-17 10:40:00,42.67,42.71,42.53,42.65,529900.0,42.67,42.71,42.53,42.65,529900.0
2013-09-17 10:50:00,42.65,42.86,42.63,42.84,588700.0,42.65,42.86,42.63,42.84,588700.0
2013-09-17 11:00:00,42.84,42.89,42.79,42.85,493500.0,42.84,42.89,42.79,42.85,493500.0
2013-09-17 11:10:00,42.85,43.0,42.8,42.98,602000.0,42.85,43.0,42.8,42.98,602000.0
2013-09-17 11:20:00,42.99,43.0,42.91,42.92,352800.0,42.99,43.0,42.91,42.92,352800.0
2013-09-17 11:30:00,42.91,42.91,42.57,42.73,531300.0,42.91,42.91,42.57,42.73,531300.0
2013-09-17 11:40:00,42.73,42.81,42.68,42.78,149100.0,42.73,42.81,42.68,42.78,149100.0
2013-09-17 11:50:00,42.78,42.78,42.68,42.72,124600.0,42.78,42.78,42.68,42.72,124600.0
2013-09-17 12:00:00,42.73,42.89,42.72,42.85,231700.0,42.73,42.89,42.72,42.85,231700.0
2013-09-17 12:10:00,42.85,42.86,42.79,42.86,119700.0,42.85,42.86,42.79,42.86,119700.0
2013-09-17 12:20:00,42.86,42.87,42.77,42.82,147000.0,42.86,42.87,42.77,42.82,147000.0
2013-09-17 12:30:00,42.82,42.93,42.8,42.89,193200.0,42.82,42.93,42.8,42.89,193200.0
2013-09-17 12:40:00,42.89,43.0,42.89,42.92,221900.0,42.89,43.0,42.89,42.92,221900.0
2013-09-17 12:50:00,42.93,43.16,42.93,43.14,437500.0,42.93,43.16,42.93,43.14,437500.0
2013-09-17 13:00:00,43.15,43.32,43.14,43.21,590800.0,43.15,43.32,43.14,43.21,590800.0
2013-09-17 13:10:00,43.2,43.21,42.91,42.91,496300.0,43.2,43.21,42.91,42.91,496300.0
2013-09-17 13:20:00,42.91,43.09,42.89,43.07,165200.0,42.91,43.09,42.89,43.07,165200.0
2013-09-17 13:30:00,43.09,43.13,42.97,43.04,258300.0,43.09,43.13,42.97,43.04,258300.0
2013-09-17 13:40:00,43.01,43.12,42.98,43.06,163800.0,43.01,43.12,42.98,43.06,163800.0
2013-09-17 13:50:00,43.07,43.1,43.04,43.07,126000.0,43.07,43.1,43.04,43.07,126000.0
2013-09-17 14:00:00,43.07,43.1,42.89,42.9,178500.0,43.07,43.1,42.89,42.9,178500.0
2013-09-17 14:10:00,42.9,43.0,42.9,42.94,75600.0,42.9,43.0,42.9,42.94,75600.0
2013-09-17 14:20:00,42.94,43.07,42.93,43.02,148400.0,42.94,43.07,42.93,43.02,148400.0
2013-09-17 14:30:00,43.03,43.06,42.96,42.99,250600.0,43.03,43.06,42.96,42.99,250600.0
2013-09-17 14:40:00,42.99,43.07,42.97,43.07,186200.0,42.99,43.07,42.97,43.07,186200.0
2013-09-17 14:50:00,43.06,43.07,42.99,42.99,213500.0,43.06,43.07,42.99,42.99,213500.0
2013-09-17 15:00:00,43.0,43.04,42.99,43.02,174300.0,43.0,43.04,42.99,43.02,174300.0
2013-09-17 15:10:00,43.0,43.07,43.0,43.04,183400.0,43.0,43.07,43.0,43.04,183400.0
2013-09-17 15:20:00,43.04,43.13,42.83,42.9,672700.0,43.04,43.13,42.83,42.9,672700.0
2013-09-17 15:30:00,42.9,42.97,42.82,42.84,462000.0,42.9,42.97,42.82,42.84,462000.0
2013-09-17 15:40:00,42.84,42.9,42.79,42.85,556500.0,42.84,42.9,42.79,42.85,556500.0
2013-09-17 15:50:00,42.85,42.87,42.75,42.79,1141000.0,42.85,42.87,42.75,42.79,1141000.0
2013-09-18 09:30:00,42.71,43.08,42.59,42.97,814800.0,42.71,43.08,42.59,42.97,814800.0
2013-09-18 09:40:00,42.99,43.07,42.91,43.06,396900.0,42.99,43.07,42.91,43.06,396900.0
2013-09-18 09:50:00,43.07,43.07,42.62,42.76,571900.0,43.07,43.07,42.62,42.76,571900.0
2013-09-18 10:00:00,42.76,42.8,42.65,42.74,277900.0,42.76,42.8,42.65,42.74,277900.0
2013-09-18 10:10:00,42.72,42.84,42.64,42.79,378700.0,42.72,42.84,42.64,42.79,378700.0
2013-09-18 10:20:00,42.8,42.83,42.73,42.83,133000.0,42.8,42.83,42.73,42.83,133000.0
2013-09-18 10:30:00,42.83,42.86,42.73,42.84,168000.0,42.83,42.86,42.73,42.84,168000.0
2013-09-18 10:40:00,42.84,42.97,42.82,42.89,238700.0,42.84,42.97,42.82,42.89,238700.0
2013-09-18 10:50:00,42.89,43.23,42.87,43.18,534100.0,42.89,43.23,42.87,43.18,534100.0
2013-09-18 11:00:00,43.2,43.21,42.94,43.0,476700.0,43.2,43.21,42.94,43.0,476700.0
2013-09-18 11:10:00,42.98,43.09,42.93,42.97,277200.0,42.98,43.09,42.93,42.97,277200.0
2013-09-18 11:20:00,42.95,42.99,42.89,42.93,142800.0,42.95,42.99,42.89,42.93,142800.0
2013-09-18 11:30:00,42.93,43.02,42.92,43.0,112000.0,42.93,43.02,42.92,43.0,112000.0
2013-09-18 11:40:00,43.0,43.11,42.99,43.07,224000.0,43.0,43.11,42.99,43.07,224000.0
2013-09-18 11:50:00,43.07,43.07,42.99,43.04,156800.0,43.07,43.07,42.99,43.04,156800.0
2013-09-18 12:00:00,43.03,43.14,43.03,43.14,246400.0,43.03,43.14,43.03,43.14,246400.0
2013-09-18 12:10:00,43.14,43.23,43.12,43.22,273000.0,43.14,43.23,43.12,43.22,273000.0
2013-09-18 12:20:00,43.22,43.23,43.16,43.19,113400.0,43.22,43.23,43.16,43.19,113400.0
2013-09-18 12:30:00,43.18,43.27,43.17,43.25,119000.0,43.18,43.27,43.17,43.25,119000.0
2013-09-18 12:40:00,43.26,43.32,43.22,43.24,229600.0,43.26,43.32,43.22,43.24,229600.0
2013-09-18 12:50:00,43.25,43.36,43.25,43.35,106400.0,43.25,43.36,43.25,43.35,106400.0
2013-09-18 13:00:00,43.32,43.36,43.15,43.19,175000.0,43.32,43.36,43.15,43.19,175000.0
2013-09-18 13:10:00,43.21,43.32,43.21,43.29,114100.0,43.21,43.32,43.21,43.29,114100.0
2013-09-18 13:20:00,43.27,43.29,43.22,43.26,84000.0,43.27,43.29,43.22,43.26,84000.0
2013-09-18 13:30:00,43.25,43.26,43.19,43.19,83300.0,43.25,43.26,43.19,43.19,83300.0
2013-09-18 13:40:00,43.18,43.2,43.1,43.1,124600.0,43.18,43.2,43.1,43.1,124600.0
2013-09-18 13:50:00,43.12,43.19,43.12,43.18,99400.0,43.12,43.19,43.12,43.18,99400.0
2013-09-18 14:00:00,43.2,43.63,43.2,43.63,1134700.0,43.2,43.63,43.2,43.63,1134700.0
2013-09-18 14:10:00,43.62,43.84,43.6,43.63,642600.0,43.62,43.84,43.6,43.63,642600.0
2013-09-18 14:20:00,43.64,43.79,43.61,43.75,365400.0,43.64,43.79,43.61,43.75,365400.0
2013-09-18 14:30:00,43.75,43.78,43.59,43.62,576800.0,43.75,43.78,43.59,43.62,576800.0
2013-09-18 14:40:00,43.63,43.7,43.6,43.67,313600.0,43.63,43.7,43.6,43.67,313600.0
2013-09-18 14:50:00,43.65,43.84,43.65,43.82,405300.0,43.65,43.84,43.65,43.82,405300.0
2013-09-18 15:00:00,43.83,43.95,43.82,43.91,640500.0,43.83,43.95,43.82,43.91,640500.0
2013-09-18 15:10:00,43.9,43.93,43.87,43.9,324100.0,43.9,43.93,43.87,43.9,324100.0
2013-09-18 15:20:00,43.89,43.94,43.76,43.76,488600.0,43.89,43.94,43.76,43.76,488600.0
2013-09-18 15:30:00,43.78,43.84,43.72,43.84,385000.0,43.78,43.84,43.72,43.84,385000.0
2013-09-18 15:40:00,43.84,43.84,43.77,43.81,306600.0,43.84,43.84,43.77,43.81,306600.0
2013-09-18 15:50:00,43.83,43.86,43.79,43.85,785400.0,43.83,43.86,43.79,43.85,785400.0
2013-09-19 09:30:00,44.05,44.11,43.51,43.57,1394400.0,44.05,44.11,43.51,43.57,1394400.0
2013-09-19 09:40:00,43.6,43.68,43.51,43.59,605500.0,43.6,43.68,43.51,43.59,605500.0
2013-09-19 09:50:00,43.56,43.89,43.55,43.8,795200.0,43.56,43.89,43.55,43.8,795200.0
2013-09-19 10:00:00,43.78,43.8,43.54,43.61,1056300.0,43.78,43.8,43.54,43.61,1056300.0
2013-09-19 10:10:00,43.63,43.7,43.43,43.52,515900.0,43.63,43.7,43.43,43.52,515900.0
2013-09-19 10:20:00,43.53,43.71,43.53,43.64,256200.0,43.53,43.71,43.53,43.64,256200.0
2013-09-19 10:30:00,43.62,43.73,43.6,43.71,280000.0,43.62,43.73,43.6,43.71,280000.0
2013-09-19 10:40:00,43.71,43.89,43.71,43.86,497700.0,43.71,43.89,43.71,43.86,497700.0
2013-09-19 10:50:00,43.86,43.87,43.77,43.79,279300.0,43.86,43.87,43.77,43.79,279300.0
2013-09-19 11:00:00,43.81,43.84,43.72,43.74,468300.0,43.81,43.84,43.72,43.74,468300.0
2013-09-19 11:10:00,43.74,43.77,43.6,43.77,622300.0,43.74,43.77,43.6,43.77,622300.0
2013-09-19 11:20:00,43.76,43.78,43.72,43.76,217000.0,43.76,43.78,43.72,43.76,217000.0
2013-09-19 11:30:00,43.77,43.77,43.66,43.74,100100.0,43.77,43.77,43.66,43.74,100100.0
2013-09-19 11:40:00,43.71,43.78,43.71,43.77,137900.0,43.71,43.78,43.71,43.77,137900.0
2013-09-19 11:50:00,43.74,43.78,43.72,43.74,114800.0,43.74,43.78,43.72,43.74,114800.0
2013-09-19 12:00:00,43.75,43.85,43.72,43.85,350000.0,43.75,43.85,43.72,43.85,350000.0
2013-09-19 12:10:00,43.83,43.85,43.75,43.75,177800.0,43.83,43.85,43.75,43.75,177800.0
2013-09-19 12:20:00,43.77,43.79,43.74,43.75,200900.0,43.77,43.79,43.74,43.75,200900.0
2013-09-19 12:30:00,43.74,43.77,43.71,43.77,105000.0,43.74,43.77,43.71,43.77,105000.0
2013-09-19 12:40:00,43.76,43.79,43.76,43.78,119700.0,43.76,43.79,43.76,43.78,119700.0
2013-09-19 12:50:00,43.79,43.79,43.74,43.74,89600.0,43.79,43.79,43.74,43.74,89600.0
2013-09-19 13:00:00,43.73,43.78,43.62,43.64,230300.0,43.73,43.78,43.62,43.64,230300.0
2013-09-19 13:10:00,43.64,43.71,43.61,43.71,102200.0,43.64,43.71,43.61,43.71,102200.0
2013-09-19 13:20:00,43.71,43.76,43.7,43.74,65100.0,43.71,43.76,43.7,43.74,65100.0
2013-09-19 13:30:00,43.75,43.76,43.71,43.76,157500.0,43.75,43.76,43.71,43.76,157500.0
2013-09-19 13:40:00,43.75,43.79,43.72,43.73,171500.0,43.75,43.79,43.72,43.73,171500.0
2013-09-19 13:50:00,43.73,43.73,43.65,43.7,152600.0,43.73,43.73,43.65,43.7,152600.0
2013-09-19 14:00:00,43.69,43.72,43.68,43.71,79100.0,43.69,43.72,43.68,43.71,79100.0
2013-09-19 14:10:00,43.72,43.77,43.69,43.73,161700.0,43.72,43.77,43.69,43.73,161700.0
2013-09-19 14:20:00,43.72,43.73,43.69,43.71,67200.0,43.72,43.73,43.69,43.71,67200.0
2013-09-19 14:30:00,43.69,43.72,43.66,43.72,91700.0,43.69,43.72,43.66,43.72,91700.0
2013-09-19 14:40:00,43.71,43.75,43.63,43.64,198800.0,43.71,43.75,43.63,43.64,198800.0
2013-09-19 14:50:00,43.63,43.69,43.63,43.67,95900.0,43.63,43.69,43.63,43.67,95900.0
2013-09-19 15:00:00,43.65,43.76,43.64,43.74,210700.0,43.65,43.76,43.64,43.74,210700.0
2013-09-19 15:10:00,43.74,43.92,43.74,43.86,442400.0,43.74,43.92,43.74,43.86,442400.0
2013-09-19 15:20:00,43.88,43.93,43.88,43.92,370300.0,43.88,43.93,43.88,43.92,370300.0
2013-09-19 15:30:00,43.91,43.92,43.78,43.79,333900.0,43.91,43.92,43.78,43.79,333900.0
2013-09-19 15:40:00,43.79,43.82,43.7,43.71,571900.0,43.79,43.82,43.7,43.71,571900.0
2013-09-19 15:50:00,43.71,43.72,43.56,43.65,1399300.0,43.71,43.72,43.56,43.65,1399300.0
2013-09-20 09:30:00,43.68,44.56,43.66,44.36,2974300.0,43.68,44.56,43.66,44.36,2974300.0
2013-09-20 09:40:00,44.41,44.56,44.34,44.45,1212400.0,44.41,44.56,44.34,44.45,1212400.0
2013-09-20 09:50:00,44.41,44.71,44.37,44.69,1354500.0,44.41,44.71,44.37,44.69,1354500.0
2013-09-20 10:00:00,44.69,44.79,44.58,44.78,1305500.0,44.69,44.79,44.58,44.78,1305500.0
2013-09-20 10:10:00,44.78,44.86,44.64,44.66,798000.0,44.78,44.86,44.64,44.66,798000.0
2013-09-20 10:20:00,44.66,44.95,44.63,44.87,1213100.0,44.66,44.95,44.63,44.87,1213100.0
2013-09-20 10:30:00,44.89,45.0,44.82,45.0,968100.0,44.89,45.0,44.82,45.0,968100.0
2013-09-20 10:40:00,45.0,45.06,44.9,44.98,912100.0,45.0,45.06,44.9,44.98,912100.0
2013-09-20 10:50:00,44.96,45.13,44.95,45.01,640500.0,44.96,45.13,44.95,45.01,640500.0
2013-09-20 11:00:00,45.0,45.02,44.87,44.93,595000.0,45.0,45.02,44.87,44.93,595000.0
2013-09-20 11:10:00,44.93,44.93,44.63,44.75,733600.0,44.93,44.93,44.63,44.75,733600.0
2013-09-20 11:20:00,44.77,44.82,44.75,44.78,348600.0,44.77,44.82,44.75,44.78,348600.0
2013-09-20 11:30:00,44.76,44.96,44.76,44.9,508200.0,44.76,44.96,44.76,44.9,508200.0
2013-09-20 11:40:00,44.89,44.98,44.83,44.88,341600.0,44.89,44.98,44.83,44.88,341600.0
2013-09-20 11:50:00,44.88,44.88,44.82,44.88,413700.0,44.88,44.88,44.82,44.88,413700.0
2013-09-20 12:00:00,44.87,45.02,44.84,44.95,380800.0,44.87,45.02,44.84,44.95,380800.0
2013-09-20 12:10:00,44.96,45.02,44.92,44.99,321300.0,44.96,45.02,44.92,44.99,321300.0
2013-09-20 12:20:00,44.96,44.99,44.57,44.6,927500.0,44.96,44.99,44.57,44.6,927500.0
2013-09-20 12:30:00,44.57,44.7,44.51,44.66,648900.0,44.57,44.7,44.51,44.66,648900.0
2013-09-20 12:40:00,44.66,44.91,44.64,44.87,294000.0,44.66,44.91,44.64,44.87,294000.0
2013-09-20 12:50:00,44.85,44.88,44.69,44.72,281400.0,44.85,44.88,44.69,44.72,281400.0
2013-09-20 13:00:00,44.74,44.81,44.7,44.77,221900.0,44.74,44.81,44.7,44.77,221900.0
2013-09-20 13:10:00,44.76,44.79,44.6,44.64,354900.0,44.76,44.79,44.6,44.64,354900.0
2013-09-20 13:20:00,44.65,44.65,44.55,44.59,254800.0,44.65,44.65,44.55,44.59,254800.0
2013-09-20 13:30:00,44.58,44.79,44.58,44.71,312200.0,44.58,44.79,44.58,44.71,312200.0
2013-09-20 13:40:00,44.7,44.7,44.57,44.64,247100.0,44.7,44.7,44.57,44.64,247100.0
2013-09-20 13:50:00,44.63,44.66,44.55,44.59,199500.0,44.63,44.66,44.55,44.59,199500.0
2013-09-20 14:00:00,44.59,44.74,44.57,44.69,199500.0,44.59,44.74,44.57,44.69,199500.0
2013-09-20 14:10:00,44.71,44.72,44.55,44.57,203000.0,44.71,44.72,44.55,44.57,203000.0
2013-09-20 14:20:00,44.56,44.79,44.48,44.72,637000.0,44.56,44.79,44.48,44.72,637000.0
2013-09-20 14:30:00,44.75,44.77,44.61,44.61,150500.0,44.75,44.77,44.61,44.61,150500.0
2013-09-20 14:40:00,44.62,44.71,44.53,44.68,265300.0,44.62,44.71,44.53,44.68,265300.0
2013-09-20 14:50:00,44.68,44.86,44.68,44.81,604800.0,44.68,44.86,44.68,44.81,604800.0
2013-09-20 15:00:00,44.82,44.97,44.81,44.83,494900.0,44.82,44.97,44.81,44.83,494900.0
2013-09-20 15:10:00,44.83,44.86,44.79,44.85,281400.0,44.83,44.86,44.79,44.85,281400.0
2013-09-20 15:20:00,44.84,44.86,44.57,44.57,727300.0,44.84,44.86,44.57,44.57,727300.0
2013-09-20 15:30:00,44.58,44.71,44.58,44.68,314300.0,44.58,44.71,44.58,44.68,314300.0
2013-09-20 15:40:00,44.69,44.7,44.63,44.69,680400.0,44.69,44.7,44.63,44.69,680400.0
2013-09-20 15:50:00,44.69,44.86,44.69,44.83,1670200.0,44.69,44.86,44.69,44.83,1670200.0
2013-09-23 09:30:00,45.77,45.77,44.86,45.0,2602600.0,45.77,45.77,44.86,45.0,2602600.0
2013-09-23 09:40:00,45.01,45.05,44.36,44.38,1908200.0,45.01,45.05,44.36,44.38,1908200.0
2013-09-23 09:50:00,44.37,44.37,43.69,43.75,2550800.0,44.37,44.37,43.69,43.75,2550800.0
2013-09-23 10:00:00,43.75,43.98,43.61,43.66,1165500.0,43.75,43.98,43.61,43.66,1165500.0
2013-09-23 10:10:00,43.68,43.7,43.4,43.69,1539300.0,43.68,43.7,43.4,43.69,1539300.0
2013-09-23 10:20:00,43.69,43.74,43.27,43.33,1386700.0,43.69,43.74,43.27,43.33,1386700.0
2013-09-23 10:30:00,43.3,43.41,43.15,43.37,1330700.0,43.3,43.41,43.15,43.37,1330700.0
2013-09-23 10:40:00,43.37,43.39,42.99,43.03,1330700.0,43.37,43.39,42.99,43.03,1330700.0
2013-09-23 10:50:00,43.03,43.07,42.79,42.83,1526000.0,43.03,43.07,42.79,42.83,1526000.0
2013-09-23 11:00:00,42.86,43.04,42.8,42.92,688100.0,42.86,43.04,42.8,42.92,688100.0
2013-09-23 11:10:00,42.92,43.16,42.86,43.04,928200.0,42.92,43.16,42.86,43.04,928200.0
2013-09-23 11:20:00,43.04,43.05,42.89,42.96,549500.0,43.04,43.05,42.89,42.96,549500.0
2013-09-23 11:30:00,42.98,43.29,42.96,43.26,803600.0,42.98,43.29,42.96,43.26,803600.0
2013-09-23 11:40:00,43.26,43.29,43.12,43.14,622300.0,43.26,43.29,43.12,43.14,622300.0
2013-09-23 11:50:00,43.12,43.23,43.07,43.11,282800.0,43.12,43.23,43.07,43.11,282800.0
2013-09-23 12:00:00,43.08,43.23,43.08,43.14,275100.0,43.08,43.23,43.08,43.14,275100.0
2013-09-23 12:10:00,43.13,43.21,43.03,43.03,364000.0,43.13,43.21,43.03,43.03,364000.0
2013-09-23 12:20:00,43.03,43.15,43.03,43.06,277200.0,43.03,43.15,43.03,43.06,277200.0
2013-09-23 12:30:00,43.09,43.14,43.0,43.14,250600.0,43.09,43.14,43.0,43.14,250600.0
2013-09-23 12:40:00,43.15,43.5,43.12,43.46,854000.0,43.15,43.5,43.12,43.46,854000.0
2013-09-23 12:50:00,43.45,43.55,43.38,43.52,557200.0,43.45,43.55,43.38,43.52,557200.0
2013-09-23 13:00:00,43.53,43.65,43.44,43.49,588700.0,43.53,43.65,43.44,43.49,588700.0
2013-09-23 13:10:00,43.48,43.59,43.3,43.44,434700.0,43.48,43.59,43.3,43.44,434700.0
2013-09-23 13:20:00,43.42,43.52,43.33,43.5,292600.0,43.42,43.52,43.33,43.5,292600.0
2013-09-23 13:30:00,43.49,43.6,43.46,43.52,246400.0,43.49,43.6,43.46,43.52,246400.0
2013-09-23 13:40:00,43.54,43.59,43.43,43.55,231000.0,43.54,43.59,43.43,43.55,231000.0
2013-09-23 13:50:00,43.53,43.68,43.51,43.57,366100.0,43.53,43.68,43.51,43.57,366100.0
2013-09-23 14:00:00,43.59,43.71,43.5,43.55,395500.0,43.59,43.71,43.5,43.55,395500.0
2013-09-23 14:10:00,43.52,43.56,43.29,43.33,372400.0,43.52,43.56,43.29,43.33,372400.0
2013-09-23 14:20:00,43.33,43.34,43.21,43.25,385000.0,43.33,43.34,43.21,43.25,385000.0
2013-09-23 14:30:00,43.27,43.32,43.19,43.2,250600.0,43.27,43.32,43.19,43.2,250600.0
2013-09-23 14:40:00,43.2,43.28,43.19,43.2,149800.0,43.2,43.28,43.19,43.2,149800.0
2013-09-23 14:50:00,43.21,43.43,43.19,43.35,302400.0,43.21,43.43,43.19,43.35,302400.0
2013-09-23 15:00:00,43.34,43.36,43.24,43.27,299600.0,43.34,43.36,43.24,43.27,299600.0
2013-09-23 15:10:00,43.3,43.32,43.1,43.1,486500.0,43.3,43.32,43.1,43.1,486500.0
2013-09-23 15:20:00,43.1,43.14,42.94,43.02,879200.0,43.1,43.14,42.94,43.02,879200.0
2013-09-23 15:30:00,43.03,43.11,42.96,43.02,812000.0,43.03,43.11,42.96,43.02,812000.0
2013-09-23 15:40:00,43.03,43.21,43.0,43.13,828100.0,43.03,43.21,43.0,43.13,828100.0
2013-09-23 15:50:00,43.13,43.21,43.1,43.15,862400.0,43.13,43.21,43.1,43.15,862400.0
2013-09-24 09:30:00,43.04,43.68,42.91,43.45,2015300.0,43.04,43.68,42.91,43.45,2015300.0
2013-09-24 09:40:00,43.53,43.81,43.07,43.6,1575000.0,43.53,43.81,43.07,43.6,1575000.0
2013-09-24 09:50:00,43.61,43.81,43.46,43.75,739900.0,43.61,43.81,43.46,43.75,739900.0
2013-09-24 10:00:00,43.7,43.71,43.37,43.59,657300.0,43.7,43.71,43.37,43.59,657300.0
2013-09-24 10:10:00,43.62,43.88,43.52,43.62,1045800.0,43.62,43.88,43.52,43.62,1045800.0
2013-09-24 10:20:00,43.6,43.78,43.52,43.77,779100.0,43.6,43.78,43.52,43.77,779100.0
2013-09-24 10:30:00,43.78,43.89,43.63,43.74,725200.0,43.78,43.89,43.63,43.74,725200.0
2013-09-24 10:40:00,43.79,43.91,43.75,43.75,652400.0,43.79,43.91,43.75,43.75,652400.0
2013-09-24 10:50:00,43.78,43.93,43.73,43.84,425600.0,43.78,43.93,43.73,43.84,425600.0
2013-09-24 11:00:00,43.84,43.91,43.64,43.65,483700.0,43.84,43.91,43.64,43.65,483700.0
2013-09-24 11:10:00,43.66,43.8,43.63,43.78,319200.0,43.66,43.8,43.63,43.78,319200.0
2013-09-24 11:20:00,43.77,43.78,43.52,43.56,473900.0,43.77,43.78,43.52,43.56,473900.0
2013-09-24 11:30:00,43.57,43.7,43.55,43.59,270200.0,43.57,43.7,43.55,43.59,270200.0
2013-09-24 11:40:00,43.59,43.61,43.44,43.48,290500.0,43.59,43.61,43.44,43.48,290500.0
2013-09-24 11:50:00,43.49,43.49,43.31,43.37,325500.0,43.49,43.49,43.31,43.37,325500.0
2013-09-24 12:00:00,43.35,43.6,43.34,43.56,324100.0,43.35,43.6,43.34,43.56,324100.0
2013-09-24 12:10:00,43.58,43.58,43.41,43.43,93100.0,43.58,43.58,43.41,43.43,93100.0
2013-09-24 12:20:00,43.42,43.55,43.4,43.52,116900.0,43.42,43.55,43.4,43.52,116900.0
2013-09-24 12:30:00,43.54,43.64,43.53,43.63,109900.0,43.54,43.64,43.53,43.63,109900.0
2013-09-24 12:40:00,43.63,43.64,43.54,43.56,105000.0,43.63,43.64,43.54,43.56,105000.0
2013-09-24 12:50:00,43.56,43.62,43.53,43.61,146300.0,43.56,43.62,43.53,43.61,146300.0
2013-09-24 13:00:00,43.62,43.65,43.58,43.61,81900.0,43.62,43.65,43.58,43.61,81900.0
2013-09-24 13:10:00,43.64,43.69,43.6,43.69,60200.0,43.64,43.69,43.6,43.69,60200.0
2013-09-24 13:20:00,43.7,43.79,43.68,43.78,263200.0,43.7,43.79,43.68,43.78,263200.0
2013-09-24 13:30:00,43.78,43.83,43.73,43.76,282800.0,43.78,43.83,43.73,43.76,282800.0
2013-09-24 13:40:00,43.76,43.9,43.74,43.89,282800.0,43.76,43.9,43.74,43.89,282800.0
2013-09-24 13:50:00,43.89,43.89,43.75,43.8,235900.0,43.89,43.89,43.75,43.8,235900.0
2013-09-24 14:00:00,43.8,43.93,43.79,43.92,277900.0,43.8,43.93,43.79,43.92,277900.0
2013-09-24 14:10:00,43.88,43.92,43.8,43.87,189700.0,43.88,43.92,43.8,43.87,189700.0
2013-09-24 14:20:00,43.89,44.03,43.87,43.97,565600.0,43.89,44.03,43.87,43.97,565600.0
2013-09-24 14:30:00,44.0,44.2,43.99,44.1,615300.0,44.0,44.2,43.99,44.1,615300.0
2013-09-24 14:40:00,44.11,44.19,44.07,44.15,343000.0,44.11,44.19,44.07,44.15,343000.0
2013-09-24 14:50:00,44.14,44.19,44.08,44.15,219100.0,44.14,44.19,44.08,44.15,219100.0
2013-09-24 15:00:00,44.14,44.14,43.95,44.06,438900.0,44.14,44.14,43.95,44.06,438900.0
2013-09-24 15:10:00,44.06,44.14,43.98,44.06,210000.0,44.06,44.14,43.98,44.06,210000.0
2013-09-24 15:20:00,44.05,44.1,43.89,43.93,343700.0,44.05,44.1,43.89,43.93,343700.0
2013-09-24 15:30:00,43.92,43.94,43.77,43.79,312200.0,43.92,43.94,43.77,43.79,312200.0
2013-09-24 15:40:00,43.79,43.86,43.73,43.77,361900.0,43.79,43.86,43.73,43.77,361900.0
2013-09-24 15:50:00,43.76,43.8,43.68,43.79,660100.0,43.76,43.8,43.68,43.79,660100.0
2013-09-25 09:30:00,44.03,44.03,43.44,43.56,778400.0,44.03,44.03,43.44,43.56,778400.0
2013-09-25 09:40:00,43.51,43.94,43.5,43.75,573300.0,43.51,43.94,43.5,43.75,573300.0
2013-09-25 09:50:00,43.8,43.8,43.5,43.51,474600.0,43.8,43.8,43.5,43.51,474600.0
2013-09-25 10:00:00,43.56,43.99,43.5,43.72,796600.0,43.56,43.99,43.5,43.72,796600.0
2013-09-25 10:10:00,43.73,43.87,43.59,43.78,345800.0,43.73,43.87,43.59,43.78,345800.0
2013-09-25 10:20:00,43.79,44.09,43.78,43.9,429100.0,43.79,44.09,43.78,43.9,429100.0
2013-09-25 10:30:00,43.93,44.14,43.85,44.13,983500.0,43.93,44.14,43.85,44.13,983500.0
2013-09-25 10:40:00,44.11,44.18,43.98,44.0,344400.0,44.11,44.18,43.98,44.0,344400.0
2013-09-25 10:50:00,44.0,44.05,43.79,43.9,509600.0,44.0,44.05,43.79,43.9,509600.0
2013-09-25 11:00:00,43.89,43.93,43.59,43.72,507500.0,43.89,43.93,43.59,43.72,507500.0
2013-09-25 11:10:00,43.72,43.94,43.65,43.91,178500.0,43.72,43.94,43.65,43.91,178500.0
2013-09-25 11:20:00,43.91,44.13,43.9,44.05,297500.0,43.91,44.13,43.9,44.05,297500.0
2013-09-25 11:30:00,44.04,44.22,44.01,44.2,339500.0,44.04,44.22,44.01,44.2,339500.0
2013-09-25 11:40:00,44.19,44.2,44.04,44.13,326900.0,44.19,44.2,44.04,44.13,326900.0
2013-09-25 11:50:00,44.14,44.23,44.11,44.17,263200.0,44.14,44.23,44.11,44.17,263200.0
2013-09-25 12:00:00,44.18,44.27,44.16,44.21,201600.0,44.18,44.27,44.16,44.21,201600.0
2013-09-25 12:10:00,44.21,44.4,44.21,44.35,391300.0,44.21,44.4,44.21,44.35,391300.0
2013-09-25 12:20:00,44.32,44.37,44.13,44.22,312200.0,44.32,44.37,44.13,44.22,312200.0
2013-09-25 12:30:00,44.25,44.29,44.22,44.24,121800.0,44.25,44.29,44.22,44.24,121800.0
2013-09-25 12:40:00,44.27,44.27,44.15,44.21,137200.0,44.27,44.27,44.15,44.21,137200.0
2013-09-25 12:50:00,44.2,44.22,44.01,44.03,303100.0,44.2,44.22,44.01,44.03,303100.0
2013-09-25 13:00:00,44.03,44.16,44.03,44.08,203000.0,44.03,44.16,44.03,44.08,203000.0
2013-09-25 13:10:00,44.07,44.22,44.07,44.22,225400.0,44.07,44.22,44.07,44.22,225400.0
2013-09-25 13:20:00,44.21,44.27,44.15,44.19,230300.0,44.21,44.27,44.15,44.19,230300.0
2013-09-25 13:30:00,44.16,44.21,43.8,43.85,735700.0,44.16,44.21,43.8,43.85,735700.0
2013-09-25 13:40:00,43.87,44.0,43.81,44.0,211400.0,43.87,44.0,43.81,44.0,211400.0
2013-09-25 13:50:00,43.99,44.24,43.87,44.11,392700.0,43.99,44.24,43.87,44.11,392700.0
2013-09-25 14:00:00,44.12,44.16,43.97,44.01,231700.0,44.12,44.16,43.97,44.01,231700.0
2013-09-25 14:10:00,44.02,44.18,43.87,44.08,221900.0,44.02,44.18,43.87,44.08,221900.0
2013-09-25 14:20:00,44.07,44.11,43.99,44.01,151200.0,44.07,44.11,43.99,44.01,151200.0
2013-09-25 14:30:00,44.03,44.04,43.86,43.95,285600.0,44.03,44.04,43.86,43.95,285600.0
2013-09-25 14:40:00,43.91,44.04,43.88,43.98,258300.0,43.91,44.04,43.88,43.98,258300.0
2013-09-25 14:50:00,43.97,44.03,43.93,43.94,118300.0,43.97,44.03,43.93,43.94,118300.0
2013-09-25 15:00:00,43.96,43.99,43.79,43.85,385700.0,43.96,43.99,43.79,43.85,385700.0
2013-09-25 15:10:00,43.85,44.13,43.84,44.05,359800.0,43.85,44.13,43.84,44.05,359800.0
2013-09-25 15:20:00,44.04,44.07,43.84,43.9,316400.0,44.04,44.07,43.84,43.9,316400.0
2013-09-25 15:30:00,43.89,43.95,43.8,43.89,268800.0,43.89,43.95,43.8,43.89,268800.0
2013-09-25 15:40:00,43.9,43.94,43.83,43.87,198800.0,43.9,43.94,43.83,43.87,198800.0
2013-09-25 15:50:00,43.87,43.92,43.83,43.88,552300.0,43.87,43.92,43.83,43.88,552300.0
2013-09-26 09:30:00,44.01,44.44,43.93,44.25,863800.0,44.01,44.44,43.93,44.25,863800.0
2013-09-26 09:40:00,44.27,44.54,44.18,44.42,634200.0,44.27,44.54,44.18,44.42,634200.0
2013-09-26 09:50:00,44.43,44.63,44.39,44.53,985600.0,44.43,44.63,44.39,44.53,985600.0
2013-09-26 10:00:00,44.53,44.57,44.36,44.51,399000.0,44.53,44.57,44.36,44.51,399000.0
2013-09-26 10:10:00,44.51,44.52,44.41,44.44,360500.0,44.51,44.52,44.41,44.44,360500.0
2013-09-26 10:20:00,44.45,44.5,44.38,44.41,175000.0,44.45,44.5,44.38,44.41,175000.0
2013-09-26 10:30:00,44.43,44.47,44.3,44.38,194600.0,44.43,44.47,44.3,44.38,194600.0
2013-09-26 10:40:00,44.35,44.4,44.21,44.24,382200.0,44.35,44.4,44.21,44.24,382200.0
2013-09-26 10:50:00,44.24,44.42,44.2,44.35,322700.0,44.24,44.42,44.2,44.35,322700.0
2013-09-26 11:00:00,44.33,44.43,44.22,44.43,237300.0,44.33,44.43,44.22,44.43,237300.0
2013-09-26 11:10:00,44.43,44.52,44.36,44.51,298200.0,44.43,44.52,44.36,44.51,298200.0
2013-09-26 11:20:00,44.51,44.66,44.51,44.58,565600.0,44.51,44.66,44.51,44.58,565600.0
2013-09-26 11:30:00,44.59,44.65,44.54,44.62,322000.0,44.59,44.65,44.54,44.62,322000.0
2013-09-26 11:40:00,44.6,44.83,44.6,44.75,682500.0,44.6,44.83,44.6,44.75,682500.0
2013-09-26 11:50:00,44.76,44.92,44.74,44.88,612500.0,44.76,44.92,44.74,44.88,612500.0
2013-09-26 12:00:00,44.89,44.93,44.75,44.76,333200.0,44.89,44.93,44.75,44.76,333200.0
2013-09-26 12:10:00,44.76,44.86,44.76,44.81,177100.0,44.76,44.86,44.76,44.81,177100.0
2013-09-26 12:20:00,44.79,44.85,44.7,44.78,192500.0,44.79,44.85,44.7,44.78,192500.0
2013-09-26 12:30:00,44.79,44.91,44.77,44.77,275800.0,44.79,44.91,44.77,44.77,275800.0
2013-09-26 12:40:00,44.77,44.83,44.76,44.82,109200.0,44.77,44.83,44.76,44.82,109200.0
2013-09-26 12:50:00,44.79,44.8,44.7,44.71,198100.0,44.79,44.8,44.7,44.71,198100.0
2013-09-26 13:00:00,44.73,44.84,44.7,44.79,119000.0,44.73,44.84,44.7,44.79,119000.0
2013-09-26 13:10:00,44.81,44.88,44.8,44.87,142800.0,44.81,44.88,44.8,44.87,142800.0
2013-09-26 13:20:00,44.87,44.89,44.8,44.88,105700.0,44.87,44.89,44.8,44.88,105700.0
2013-09-26 13:30:00,44.87,44.88,44.79,44.82,117600.0,44.87,44.88,44.79,44.82,117600.0
2013-09-26 13:40:00,44.8,44.83,44.66,44.79,268100.0,44.8,44.83,44.66,44.79,268100.0
2013-09-26 13:50:00,44.8,44.81,44.7,44.71,87500.0,44.8,44.81,44.7,44.71,87500.0
2013-09-26 14:00:00,44.72,44.75,44.65,44.73,190400.0,44.72,44.75,44.65,44.73,190400.0
2013-09-26 14:10:00,44.71,44.77,44.67,44.69,87500.0,44.71,44.77,44.67,44.69,87500.0
2013-09-26 14:20:00,44.71,44.72,44.66,44.68,168000.0,44.71,44.72,44.66,44.68,168000.0
2013-09-26 14:30:00,44.71,44.79,44.68,44.77,235900.0,44.71,44.79,44.68,44.77,235900.0
2013-09-26 14:40:00,44.77,44.77,44.65,44.65,219100.0,44.77,44.77,44.65,44.65,219100.0
2013-09-26 14:50:00,44.68,44.76,44.61,44.73,154000.0,44.68,44.76,44.61,44.73,154000.0
2013-09-26 15:00:00,44.72,44.78,44.65,44.74,173600.0,44.72,44.78,44.65,44.74,173600.0
2013-09-26 15:10:00,44.74,44.76,44.64,44.67,142800.0,44.74,44.76,44.64,44.67,142800.0
2013-09-26 15:20:00,44.66,44.71,44.61,44.61,207200.0,44.66,44.71,44.61,44.61,207200.0
2013-09-26 15:30:00,44.61,44.71,44.61,44.7,161000.0,44.61,44.71,44.61,44.7,161000.0
2013-09-26 15:40:00,44.69,44.73,44.66,44.72,259000.0,44.69,44.73,44.66,44.72,259000.0
2013-09-26 15:50:00,44.71,44.79,44.68,44.78,701400.0,44.71,44.79,44.68,44.78,701400.0
2013-09-27 09:30:00,44.39,44.79,44.36,44.64,802900.0,44.39,44.79,44.36,44.64,802900.0
2013-09-27 09:40:00,44.63,44.75,44.48,44.56,512400.0,44.63,44.75,44.48,44.56,512400.0
2013-09-27 09:50:00,44.57,44.61,44.43,44.52,373100.0,44.57,44.61,44.43,44.52,373100.0
2013-09-27 10:00:00,44.53,44.55,44.33,44.43,355600.0,44.53,44.55,44.33,44.43,355600.0
2013-09-27 10:10:00,44.45,44.61,44.33,44.54,487200.0,44.45,44.61,44.33,44.54,487200.0
2013-09-27 10:20:00,44.55,44.6,44.47,44.52,130900.0,44.55,44.6,44.47,44.52,130900.0
2013-09-27 10:30:00,44.52,44.64,44.5,44.56,263200.0,44.52,44.64,44.5,44.56,263200.0
2013-09-27 10:40:00,44.57,44.59,44.5,44.54,97300.0,44.57,44.59,44.5,44.54,97300.0
2013-09-27 10:50:00,44.56,44.57,44.41,44.51,176400.0,44.56,44.57,44.41,44.51,176400.0
2013-09-27 11:00:00,44.51,44.54,44.45,44.5,66500.0,44.51,44.54,44.45,44.5,66500.0
2013-09-27 11:10:00,44.46,44.52,44.44,44.48,121100.0,44.46,44.52,44.44,44.48,121100.0
2013-09-27 11:20:00,44.48,44.59,44.47,44.59,96600.0,44.48,44.59,44.47,44.59,96600.0
2013-09-27 11:30:00,44.59,44.64,44.56,44.62,151200.0,44.59,44.64,44.56,44.62,151200.0
2013-09-27 11:40:00,44.6,44.62,44.52,44.52,116200.0,44.6,44.62,44.52,44.52,116200.0
2013-09-27 11:50:00,44.53,44.53,44.46,44.49,79100.0,44.53,44.53,44.46,44.49,79100.0
2013-09-27 12:00:00,44.5,44.53,44.47,44.47,49700.0,44.5,44.53,44.47,44.47,49700.0
2013-09-27 12:10:00,44.47,44.57,44.44,44.57,96600.0,44.47,44.57,44.44,44.57,96600.0
2013-09-27 12:20:00,44.57,44.59,44.53,44.55,48300.0,44.57,44.59,44.53,44.55,48300.0
2013-09-27 12:30:00,44.56,44.57,44.51,44.54,46900.0,44.56,44.57,44.51,44.54,46900.0
2013-09-27 12:40:00,44.5,44.51,44.44,44.49,59500.0,44.5,44.51,44.44,44.49,59500.0
2013-09-27 12:50:00,44.47,44.56,44.47,44.55,46900.0,44.47,44.56,44.47,44.55,46900.0
2013-09-27 13:00:00,44.54,44.54,44.5,44.53,28000.0,44.54,44.54,44.5,44.53,28000.0
2013-09-27 13:10:00,44.5,44.56,44.49,44.54,54600.0,44.5,44.56,44.49,44.54,54600.0
2013-09-27 13:20:00,44.52,44.54,44.43,44.47,109200.0,44.52,44.54,44.43,44.47,109200.0
2013-09-27 13:30:00,44.48,44.49,44.43,44.48,52500.0,44.48,44.49,44.43,44.48,52500.0
2013-09-27 13:40:00,44.48,44.54,44.47,44.48,88900.0,44.48,44.54,44.47,44.48,88900.0
2013-09-27 13:50:00,44.5,44.53,44.47,44.49,63000.0,44.5,44.53,44.47,44.49,63000.0
2013-09-27 14:00:00,44.47,44.49,44.44,44.46,107800.0,44.47,44.49,44.44,44.46,107800.0
2013-09-27 14:10:00,44.44,44.46,44.37,44.37,302400.0,44.44,44.46,44.37,44.37,302400.0
2013-09-27 14:20:00,44.39,44.45,44.33,44.39,199500.0,44.39,44.45,44.33,44.39,199500.0
2013-09-27 14:30:00,44.38,44.38,44.24,44.36,278600.0,44.38,44.38,44.24,44.36,278600.0
2013-09-27 14:40:00,44.36,44.36,44.29,44.36,132300.0,44.36,44.36,44.29,44.36,132300.0
2013-09-27 14:50:00,44.35,44.37,44.3,44.31,126000.0,44.35,44.37,44.3,44.31,126000.0
2013-09-27 15:00:00,44.31,44.41,44.31,44.39,133700.0,44.31,44.41,44.31,44.39,133700.0
2013-09-27 15:10:00,44.38,44.49,44.36,44.49,263200.0,44.38,44.49,44.36,44.49,263200.0
2013-09-27 15:20:00,44.5,44.6,44.46,44.57,413000.0,44.5,44.6,44.46,44.57,413000.0
2013-09-27 15:30:00,44.58,44.63,44.56,44.59,205800.0,44.58,44.63,44.56,44.59,205800.0
2013-09-27 15:40:00,44.59,44.64,44.54,44.57,331800.0,44.59,44.64,44.54,44.57,331800.0
2013-09-27 15:50:00,44.59,44.67,44.57,44.64,658700.0,44.59,44.67,44.57,44.64,658700.0
2013-09-30 09:30:00,43.96,44.09,43.6,44.01,1080100.0,43.96,44.09,43.6,44.01,1080100.0
2013-09-30 09:40:00,44.05,44.16,43.84,43.86,409500.0,44.05,44.16,43.84,43.86,409500.0
2013-09-30 09:50:00,43.84,44.07,43.79,44.03,294000.0,43.84,44.07,43.79,44.03,294000.0
2013-09-30 10:00:00,44.01,44.07,43.84,43.85,357700.0,44.01,44.07,43.84,43.85,357700.0
2013-09-30 10:10:00,43.84,44.12,43.84,44.11,683200.0,43.84,44.12,43.84,44.11,683200.0
2013-09-30 10:20:00,44.12,44.29,44.04,44.18,445900.0,44.12,44.29,44.04,44.18,445900.0
2013-09-30 10:30:00,44.22,44.26,44.14,44.23,311500.0,44.22,44.26,44.14,44.23,311500.0
2013-09-30 10:40:00,44.15,44.31,44.15,44.22,235200.0,44.15,44.31,44.15,44.22,235200.0
2013-09-30 10:50:00,44.23,44.44,44.21,44.35,392700.0,44.23,44.44,44.21,44.35,392700.0
2013-09-30 11:00:00,44.34,44.46,44.29,44.29,275100.0,44.34,44.46,44.29,44.29,275100.0
2013-09-30 11:10:00,44.29,44.29,44.17,44.22,233100.0,44.29,44.29,44.17,44.22,233100.0
2013-09-30 11:20:00,44.24,44.35,44.23,44.31,90300.0,44.24,44.35,44.23,44.31,90300.0
2013-09-30 11:30:00,44.33,44.35,44.21,44.24,141400.0,44.33,44.35,44.21,44.24,141400.0
2013-09-30 11:40:00,44.25,44.31,44.22,44.25,116200.0,44.25,44.31,44.22,44.25,116200.0
2013-09-30 11:50:00,44.22,44.29,44.16,44.25,116200.0,44.22,44.29,44.16,44.25,116200.0
2013-09-30 12:00:00,44.29,44.3,44.08,44.11,284900.0,44.29,44.3,44.08,44.11,284900.0
2013-09-30 12:10:00,44.11,44.15,44.04,44.07,225400.0,44.11,44.15,44.04,44.07,225400.0
2013-09-30 12:20:00,44.09,44.14,44.04,44.09,119000.0,44.09,44.14,44.04,44.09,119000.0
2013-09-30 12:30:00,44.13,44.22,44.11,44.21,133000.0,44.13,44.22,44.11,44.21,133000.0
2013-09-30 12:40:00,44.2,44.31,44.18,44.25,184100.0,44.2,44.31,44.18,44.25,184100.0
2013-09-30 12:50:00,44.25,44.26,44.18,44.2,91000.0,44.25,44.26,44.18,44.2,91000.0
2013-09-30 13:00:00,44.21,44.25,44.19,44.25,56700.0,44.21,44.25,44.19,44.25,56700.0
2013-09-30 13:10:00,44.22,44.33,44.18,44.27,191800.0,44.22,44.33,44.18,44.27,191800.0
2013-09-30 13:20:00,44.22,44.28,44.14,44.2,177800.0,44.22,44.28,44.14,44.2,177800.0
2013-09-30 13:30:00,44.2,44.28,44.17,44.21,125300.0,44.2,44.28,44.17,44.21,125300.0
2013-09-30 13:40:00,44.21,44.29,44.2,44.24,79100.0,44.21,44.29,44.2,44.24,79100.0
2013-09-30 13:50:00,44.29,44.39,44.18,44.24,443800.0,44.29,44.39,44.18,44.24,443800.0
2013-09-30 14:00:00,44.25,44.29,44.19,44.28,140700.0,44.25,44.29,44.19,44.28,140700.0
2013-09-30 14:10:00,44.27,44.35,44.27,44.34,133700.0,44.27,44.35,44.27,44.34,133700.0
2013-09-30 14:20:00,44.31,44.37,44.21,44.35,277900.0,44.31,44.37,44.21,44.35,277900.0
2013-09-30 14:30:00,44.37,44.59,44.37,44.43,464100.0,44.37,44.59,44.37,44.43,464100.0
2013-09-30 14:40:00,44.45,44.5,44.38,44.44,129500.0,44.45,44.5,44.38,44.44,129500.0
2013-09-30 14:50:00,44.48,44.5,44.41,44.44,72800.0,44.48,44.5,44.41,44.44,72800.0
2013-09-30 15:00:00,44.44,44.44,44.33,44.4,221900.0,44.44,44.44,44.33,44.4,221900.0
2013-09-30 15:10:00,44.43,44.43,44.24,44.38,356300.0,44.43,44.43,44.24,44.38,356300.0
2013-09-30 15:20:00,44.38,44.38,44.29,44.31,117600.0,44.38,44.38,44.29,44.31,117600.0
2013-09-30 15:30:00,44.31,44.32,44.16,44.17,359800.0,44.31,44.32,44.16,44.17,359800.0
2013-09-30 15:40:00,44.17,44.23,44.13,44.18,257600.0,44.17,44.23,44.13,44.18,257600.0
2013-09-30 15:50:00,44.18,44.21,44.13,44.17,627200.0,44.18,44.21,44.13,44.17,627200.0
2013-10-01 09:30:00,44.97,45.64,44.97,45.47,3000900.0,44.97,45.64,44.97,45.47,3000900.0
2013-10-01 09:40:00,45.49,45.57,45.25,45.39,1162700.0,45.49,45.57,45.25,45.39,1162700.0
2013-10-01 09:50:00,45.39,45.45,44.86,45.07,1702400.0,45.39,45.45,44.86,45.07,1702400.0
2013-10-01 10:00:00,45.02,45.42,45.02,45.36,966700.0,45.02,45.42,45.02,45.36,966700.0
2013-10-01 10:10:00,45.33,45.53,45.32,45.39,1073800.0,45.33,45.53,45.32,45.39,1073800.0
2013-10-01 10:20:00,45.41,45.57,45.41,45.41,712600.0,45.41,45.57,45.41,45.41,712600.0
2013-10-01 10:30:00,45.41,45.73,45.41,45.71,960400.0,45.41,45.73,45.41,45.71,960400.0
2013-10-01 10:40:00,45.67,45.79,45.58,45.68,1057700.0,45.67,45.79,45.58,45.68,1057700.0
2013-10-01 10:50:00,45.68,45.86,45.63,45.76,958300.0,45.68,45.86,45.63,45.76,958300.0
2013-10-01 11:00:00,45.78,45.86,45.72,45.85,378700.0,45.78,45.86,45.72,45.85,378700.0
2013-10-01 11:10:00,45.86,45.86,45.66,45.71,521500.0,45.86,45.86,45.66,45.71,521500.0
2013-10-01 11:20:00,45.7,45.84,45.7,45.77,402500.0,45.7,45.84,45.7,45.77,402500.0
2013-10-01 11:30:00,45.77,45.91,45.76,45.87,621600.0,45.77,45.91,45.76,45.87,621600.0
2013-10-01 11:40:00,45.9,45.95,45.79,45.83,432600.0,45.9,45.95,45.79,45.83,432600.0
2013-10-01 11:50:00,45.82,45.94,45.8,45.81,336000.0,45.82,45.94,45.8,45.81,336000.0
2013-10-01 12:00:00,45.82,45.9,45.74,45.78,274400.0,45.82,45.9,45.74,45.78,274400.0
2013-10-01 12:10:00,45.78,45.84,45.75,45.79,261800.0,45.78,45.84,45.75,45.79,261800.0
2013-10-01 12:20:00,45.81,45.82,45.47,45.79,1830500.0,45.81,45.82,45.47,45.79,1830500.0
2013-10-01 12:30:00,45.8,45.8,45.61,45.65,247100.0,45.8,45.8,45.61,45.65,247100.0
2013-10-01 12:40:00,45.64,45.77,45.61,45.75,313600.0,45.64,45.77,45.61,45.75,313600.0
2013-10-01 12:50:00,45.74,45.77,45.59,45.67,306600.0,45.74,45.77,45.59,45.67,306600.0
2013-10-01 13:00:00,45.68,45.84,45.67,45.8,349300.0,45.68,45.84,45.67,45.8,349300.0
2013-10-01 13:10:00,45.82,45.82,45.64,45.76,244300.0,45.82,45.82,45.64,45.76,244300.0
2013-10-01 13:20:00,45.76,45.94,45.72,45.93,575400.0,45.76,45.94,45.72,45.93,575400.0
2013-10-01 13:30:00,45.91,46.03,45.78,45.82,697900.0,45.91,46.03,45.78,45.82,697900.0
2013-10-01 13:40:00,45.83,45.98,45.83,45.96,300300.0,45.83,45.98,45.83,45.96,300300.0
2013-10-01 13:50:00,45.95,46.04,45.91,45.96,554400.0,45.95,46.04,45.91,45.96,554400.0
2013-10-01 14:00:00,45.97,46.03,45.86,46.01,347900.0,45.97,46.03,45.86,46.01,347900.0
2013-10-01 14:10:00,46.03,46.04,45.91,45.97,320600.0,46.03,46.04,45.91,45.97,320600.0
2013-10-01 14:20:00,45.97,46.02,45.85,45.93,407400.0,45.97,46.02,45.85,45.93,407400.0
2013-10-01 14:30:00,45.91,46.08,45.91,46.07,574000.0,45.91,46.08,45.91,46.07,574000.0
2013-10-01 14:40:00,46.06,46.09,45.98,46.05,495600.0,46.06,46.09,45.98,46.05,495600.0
2013-10-01 14:50:00,46.06,46.15,46.03,46.1,542500.0,46.06,46.15,46.03,46.1,542500.0
2013-10-01 15:00:00,46.11,46.13,46.03,46.12,333900.0,46.11,46.13,46.03,46.12,333900.0
2013-10-01 15:10:00,46.09,46.17,46.09,46.17,353500.0,46.09,46.17,46.09,46.17,353500.0
2013-10-01 15:20:00,46.17,46.2,46.03,46.14,567700.0,46.17,46.2,46.03,46.14,567700.0
2013-10-01 15:30:00,46.16,46.25,46.15,46.16,650300.0,46.16,46.25,46.15,46.16,650300.0
2013-10-01 15:40:00,46.16,46.21,46.09,46.17,911400.0,46.16,46.21,46.09,46.17,911400.0
2013-10-01 15:50:00,46.17,46.39,46.15,46.37,1918000.0,46.17,46.39,46.15,46.37,1918000.0
2013-10-02 09:30:00,46.01,46.34,45.95,46.12,1323000.0,46.01,46.34,45.95,46.12,1323000.0
2013-10-02 09:40:00,46.14,46.66,46.14,46.55,1444100.0,46.14,46.66,46.14,46.55,1444100.0
2013-10-02 09:50:00,46.53,46.99,46.47,46.97,1608600.0,46.53,46.99,46.47,46.97,1608600.0
2013-10-02 10:00:00,46.95,47.11,46.4,46.45,2307900.0,46.95,47.11,46.4,46.45,2307900.0
2013-10-02 10:10:00,46.43,46.92,46.41,46.85,1222900.0,46.43,46.92,46.41,46.85,1222900.0
2013-10-02 10:20:00,46.83,46.95,46.75,46.94,915600.0,46.83,46.95,46.75,46.94,915600.0
2013-10-02 10:30:00,46.93,47.1,46.79,47.03,830200.0,46.93,47.1,46.79,47.03,830200.0
2013-10-02 10:40:00,47.05,47.1,46.91,47.01,417200.0,47.05,47.1,46.91,47.01,417200.0
2013-10-02 10:50:00,47.04,47.19,47.01,47.13,1154300.0,47.04,47.19,47.01,47.13,1154300.0
2013-10-02 11:00:00,47.13,47.18,47.06,47.07,434000.0,47.13,47.18,47.06,47.07,434000.0
2013-10-02 11:10:00,47.07,47.35,47.07,47.3,1066100.0,47.07,47.35,47.07,47.3,1066100.0
2013-10-02 11:20:00,47.32,47.33,47.16,47.21,626500.0,47.32,47.33,47.16,47.21,626500.0
2013-10-02 11:30:00,47.21,47.29,47.19,47.26,526400.0,47.21,47.29,47.19,47.26,526400.0
2013-10-02 11:40:00,47.26,47.31,47.16,47.29,707000.0,47.26,47.31,47.16,47.29,707000.0
2013-10-02 11:50:00,47.29,47.62,47.29,47.51,1468600.0,47.29,47.62,47.29,47.51,1468600.0
2013-10-02 12:00:00,47.51,47.63,47.49,47.55,700000.0,47.51,47.63,47.49,47.55,700000.0
2013-10-02 12:10:00,47.54,47.66,47.52,47.55,696500.0,47.54,47.66,47.52,47.55,696500.0
2013-10-02 12:20:00,47.54,47.58,47.24,47.34,845600.0,47.54,47.58,47.24,47.34,845600.0
2013-10-02 12:30:00,47.36,47.37,47.21,47.34,457800.0,47.36,47.37,47.21,47.34,457800.0
2013-10-02 12:40:00,47.34,47.5,47.31,47.46,331100.0,47.34,47.5,47.31,47.46,331100.0
2013-10-02 12:50:00,47.44,47.5,47.27,47.31,379400.0,47.44,47.5,47.27,47.31,379400.0
2013-10-02 13:00:00,47.3,47.34,47.24,47.28,245700.0,47.3,47.34,47.24,47.28,245700.0
2013-10-02 13:10:00,47.27,47.28,46.94,46.99,1020600.0,47.27,47.28,46.94,46.99,1020600.0
2013-10-02 13:20:00,47.0,47.29,46.96,47.22,415100.0,47.0,47.29,46.96,47.22,415100.0
2013-10-02 13:30:00,47.22,47.28,47.06,47.24,333200.0,47.22,47.28,47.06,47.24,333200.0
2013-10-02 13:40:00,47.22,47.56,47.21,47.54,527800.0,47.22,47.56,47.21,47.54,527800.0
2013-10-02 13:50:00,47.54,47.62,47.44,47.57,623700.0,47.54,47.62,47.44,47.57,623700.0
2013-10-02 14:00:00,47.57,47.58,47.29,47.33,499800.0,47.57,47.58,47.29,47.33,499800.0
2013-10-02 14:10:00,47.37,47.41,47.09,47.22,564200.0,47.37,47.41,47.09,47.22,564200.0
2013-10-02 14:20:00,47.27,47.32,47.14,47.15,322000.0,47.27,47.32,47.14,47.15,322000.0
2013-10-02 14:30:00,47.16,47.17,47.0,47.14,509600.0,47.16,47.17,47.0,47.14,509600.0
2013-10-02 14:40:00,47.12,47.14,47.04,47.09,288400.0,47.12,47.14,47.04,47.09,288400.0
2013-10-02 14:50:00,47.12,47.12,46.93,46.97,471800.0,47.12,47.12,46.93,46.97,471800.0
2013-10-02 15:00:00,46.97,47.03,46.86,47.01,480200.0,46.97,47.03,46.86,47.01,480200.0
2013-10-02 15:10:00,47.01,47.16,47.0,47.01,359100.0,47.01,47.16,47.0,47.01,359100.0
2013-10-02 15:20:00,47.0,47.24,46.92,47.23,430500.0,47.0,47.24,46.92,47.23,430500.0
2013-10-02 15:30:00,47.23,47.25,47.07,47.1,407400.0,47.23,47.25,47.07,47.1,407400.0
2013-10-02 15:40:00,47.08,47.19,47.02,47.14,492100.0,47.08,47.19,47.02,47.14,492100.0
2013-10-02 15:50:00,47.16,47.28,47.13,47.25,1191400.0,47.16,47.28,47.13,47.25,1191400.0
2013-10-03 09:30:00,47.29,47.79,47.06,47.22,1970500.0,47.29,47.79,47.06,47.22,1970500.0
2013-10-03 09:40:00,47.21,47.43,47.11,47.13,959700.0,47.21,47.43,47.11,47.13,959700.0
2013-10-03 09:50:00,47.13,47.4,47.12,47.29,739200.0,47.13,47.4,47.12,47.29,739200.0
2013-10-03 10:00:00,47.27,47.31,46.87,47.03,812000.0,47.27,47.31,46.87,47.03,812000.0
2013-10-03 10:10:00,47.01,47.01,46.71,46.84,817600.0,47.01,47.01,46.71,46.84,817600.0
2013-10-03 10:20:00,46.83,46.85,46.45,46.57,1055600.0,46.83,46.85,46.45,46.57,1055600.0
2013-10-03 10:30:00,46.51,46.7,46.39,46.53,947800.0,46.51,46.7,46.39,46.53,947800.0
2013-10-03 10:40:00,46.57,46.6,46.31,46.49,380800.0,46.57,46.6,46.31,46.49,380800.0
2013-10-03 10:50:00,46.49,46.76,46.39,46.7,635600.0,46.49,46.76,46.39,46.7,635600.0
2013-10-03 11:00:00,46.7,46.78,46.6,46.69,258300.0,46.7,46.78,46.6,46.69,258300.0
2013-10-03 11:10:00,46.71,46.73,46.43,46.44,391300.0,46.71,46.73,46.43,46.44,391300.0
2013-10-03 11:20:00,46.44,46.45,46.29,46.36,582400.0,46.44,46.45,46.29,46.36,582400.0
2013-10-03 11:30:00,46.34,46.37,46.15,46.22,647500.0,46.34,46.37,46.15,46.22,647500.0
2013-10-03 11:40:00,46.21,46.22,45.89,45.94,1016400.0,46.21,46.22,45.89,45.94,1016400.0
2013-10-03 11:50:00,45.89,46.08,45.66,45.67,880600.0,45.89,46.08,45.66,45.67,880600.0
2013-10-03 12:00:00,45.67,45.68,45.44,45.61,980700.0,45.67,45.68,45.44,45.61,980700.0
2013-10-03 12:10:00,45.61,45.82,45.59,45.74,696500.0,45.61,45.82,45.59,45.74,696500.0
2013-10-03 12:20:00,45.75,45.85,45.59,45.75,567700.0,45.75,45.85,45.59,45.75,567700.0
2013-10-03 12:30:00,45.77,46.13,45.74,45.98,620200.0,45.77,46.13,45.74,45.98,620200.0
2013-10-03 12:40:00,45.98,46.23,45.88,46.16,652400.0,45.98,46.23,45.88,46.16,652400.0
2013-10-03 12:50:00,46.16,46.22,46.0,46.13,369600.0,46.16,46.22,46.0,46.13,369600.0
2013-10-03 13:00:00,46.11,46.14,45.95,46.05,354200.0,46.11,46.14,45.95,46.05,354200.0
2013-10-03 13:10:00,46.08,46.09,45.79,45.9,478800.0,46.08,46.09,45.79,45.9,478800.0
2013-10-03 13:20:00,45.9,46.14,45.86,46.12,484400.0,45.9,46.14,45.86,46.12,484400.0
2013-10-03 13:30:00,46.13,46.29,46.04,46.07,707700.0,46.13,46.29,46.04,46.07,707700.0
2013-10-03 13:40:00,46.07,46.34,46.07,46.27,326900.0,46.07,46.34,46.07,46.27,326900.0
2013-10-03 13:50:00,46.23,46.31,45.96,46.29,343700.0,46.23,46.31,45.96,46.29,343700.0
2013-10-03 14:00:00,46.28,46.32,46.09,46.15,305900.0,46.28,46.32,46.09,46.15,305900.0
2013-10-03 14:10:00,46.2,46.2,46.01,46.04,314300.0,46.2,46.2,46.01,46.04,314300.0
2013-10-03 14:20:00,46.01,46.1,45.82,46.1,452200.0,46.01,46.1,45.82,46.1,452200.0
2013-10-03 14:30:00,46.11,46.11,45.89,45.96,266700.0,46.11,46.11,45.89,45.96,266700.0
2013-10-03 14:40:00,45.96,46.04,45.87,45.9,245000.0,45.96,46.04,45.87,45.9,245000.0
2013-10-03 14:50:00,45.9,46.08,45.84,45.85,270200.0,45.9,46.08,45.84,45.85,270200.0
2013-10-03 15:00:00,45.85,45.91,45.81,45.91,382900.0,45.85,45.91,45.81,45.91,382900.0
2013-10-03 15:10:00,45.92,45.97,45.81,45.86,224700.0,45.92,45.97,45.81,45.86,224700.0
2013-10-03 15:20:00,45.83,45.99,45.82,45.98,312200.0,45.83,45.99,45.82,45.98,312200.0
2013-10-03 15:30:00,45.97,46.09,45.89,46.04,472500.0,45.97,46.09,45.89,46.04,472500.0
2013-10-03 15:40:00,46.03,46.08,45.98,46.01,356300.0,46.03,46.08,45.98,46.01,356300.0
2013-10-03 15:50:00,46.0,46.05,45.93,45.97,953400.0,46.0,46.05,45.93,45.97,953400.0
2013-10-04 09:30:00,46.24,46.26,45.57,45.75,1467200.0,46.24,46.26,45.57,45.75,1467200.0
2013-10-04 09:40:00,45.71,45.82,45.51,45.81,988400.0,45.71,45.82,45.51,45.81,988400.0
2013-10-04 09:50:00,45.79,46.11,45.77,46.09,739900.0,45.79,46.11,45.77,46.09,739900.0
2013-10-04 10:00:00,46.08,46.14,45.92,46.13,600600.0,46.08,46.14,45.92,46.13,600600.0
2013-10-04 10:10:00,46.12,46.24,45.88,45.89,828100.0,46.12,46.24,45.88,45.89,828100.0
2013-10-04 10:20:00,45.88,46.06,45.79,45.81,379400.0,45.88,46.06,45.79,45.81,379400.0
2013-10-04 10:30:00,45.82,45.95,45.7,45.7,580300.0,45.82,45.95,45.7,45.7,580300.0
2013-10-04 10:40:00,45.7,45.81,45.69,45.81,602000.0,45.7,45.81,45.69,45.81,602000.0
2013-10-04 10:50:00,45.8,45.97,45.76,45.9,299600.0,45.8,45.97,45.76,45.9,299600.0
2013-10-04 11:00:00,45.9,45.91,45.82,45.88,198100.0,45.9,45.91,45.82,45.88,198100.0
2013-10-04 11:10:00,45.87,46.2,45.87,46.2,240100.0,45.87,46.2,45.87,46.2,240100.0
2013-10-04 11:20:00,46.21,46.23,46.1,46.17,366800.0,46.21,46.23,46.1,46.17,366800.0
2013-10-04 11:30:00,46.17,46.33,46.17,46.26,369600.0,46.17,46.33,46.17,46.26,369600.0
2013-10-04 11:40:00,46.26,46.43,46.22,46.42,504000.0,46.26,46.43,46.22,46.42,504000.0
2013-10-04 11:50:00,46.43,46.43,46.31,46.37,253400.0,46.43,46.43,46.31,46.37,253400.0
2013-10-04 12:00:00,46.36,46.41,46.35,46.41,112000.0,46.36,46.41,46.35,46.41,112000.0
2013-10-04 12:10:00,46.41,46.61,46.35,46.58,541800.0,46.41,46.61,46.35,46.58,541800.0
2013-10-04 12:20:00,46.58,46.87,46.58,46.8,958300.0,46.58,46.87,46.58,46.8,958300.0
2013-10-04 12:30:00,46.81,46.84,46.69,46.71,448700.0,46.81,46.84,46.69,46.71,448700.0
2013-10-04 12:40:00,46.71,46.79,46.69,46.71,214200.0,46.71,46.79,46.69,46.71,214200.0
2013-10-04 12:50:00,46.73,46.79,46.68,46.75,264600.0,46.73,46.79,46.68,46.75,264600.0
2013-10-04 13:00:00,46.74,46.78,46.72,46.75,132300.0,46.74,46.78,46.72,46.75,132300.0
2013-10-04 13:10:00,46.77,46.78,46.73,46.78,149800.0,46.77,46.78,46.73,46.78,149800.0
2013-10-04 13:20:00,46.77,46.85,46.75,46.85,277200.0,46.77,46.85,46.75,46.85,277200.0
2013-10-04 13:30:00,46.85,46.9,46.83,46.87,378700.0,46.85,46.9,46.83,46.87,378700.0
2013-10-04 13:40:00,46.85,46.89,46.84,46.84,128800.0,46.85,46.89,46.84,46.84,128800.0
2013-10-04 13:50:00,46.85,46.85,46.7,46.73,331100.0,46.85,46.85,46.7,46.73,331100.0
2013-10-04 14:00:00,46.73,46.78,46.72,46.75,144900.0,46.73,46.78,46.72,46.75,144900.0
2013-10-04 14:10:00,46.74,46.84,46.74,46.8,181300.0,46.74,46.84,46.74,46.8,181300.0
2013-10-04 14:20:00,46.79,46.84,46.77,46.82,97300.0,46.79,46.84,46.77,46.82,97300.0
2013-10-04 14:30:00,46.82,46.87,46.8,46.83,151200.0,46.82,46.87,46.8,46.83,151200.0
2013-10-04 14:40:00,46.81,46.85,46.74,46.81,195300.0,46.81,46.85,46.74,46.81,195300.0
2013-10-04 14:50:00,46.82,46.82,46.63,46.67,436100.0,46.82,46.82,46.63,46.67,436100.0
2013-10-04 15:00:00,46.67,46.71,46.63,46.66,233100.0,46.67,46.71,46.63,46.66,233100.0
2013-10-04 15:10:00,46.67,46.75,46.65,46.69,186200.0,46.67,46.75,46.65,46.69,186200.0
2013-10-04 15:20:00,46.69,46.7,46.65,46.67,219100.0,46.69,46.7,46.65,46.67,219100.0
2013-10-04 15:30:00,46.67,46.73,46.65,46.67,395500.0,46.67,46.73,46.65,46.67,395500.0
2013-10-04 15:40:00,46.67,46.73,46.6,46.72,497700.0,46.67,46.73,46.6,46.72,497700.0
2013-10-04 15:50:00,46.73,46.78,46.72,46.74,773500.0,46.73,46.78,46.72,46.74,773500.0
2013-10-07 09:30:00,46.29,46.57,46.1,46.36,930300.0,46.29,46.57,46.1,46.36,930300.0
2013-10-07 09:40:00,46.37,46.71,46.36,46.59,541100.0,46.37,46.71,46.36,46.59,541100.0
2013-10-07 09:50:00,46.6,46.62,46.45,46.49,961100.0,46.6,46.62,46.45,46.49,961100.0
2013-10-07 10:00:00,46.5,46.56,46.33,46.5,483000.0,46.5,46.56,46.33,46.5,483000.0
2013-10-07 10:10:00,46.55,46.61,46.44,46.49,473200.0,46.55,46.61,46.44,46.49,473200.0
2013-10-07 10:20:00,46.48,46.59,46.38,46.38,552300.0,46.48,46.59,46.38,46.38,552300.0
2013-10-07 10:30:00,46.37,46.53,46.14,46.18,530600.0,46.37,46.53,46.14,46.18,530600.0
2013-10-07 10:40:00,46.19,46.36,46.14,46.24,304500.0,46.19,46.36,46.14,46.24,304500.0
2013-10-07 10:50:00,46.21,46.33,46.04,46.1,466900.0,46.21,46.33,46.04,46.1,466900.0
2013-10-07 11:00:00,46.07,46.09,45.94,46.0,486500.0,46.07,46.09,45.94,46.0,486500.0
2013-10-07 11:10:00,46.01,46.11,45.77,45.78,471100.0,46.01,46.11,45.77,45.78,471100.0
2013-10-07 11:20:00,45.83,45.89,45.79,45.87,261100.0,45.83,45.89,45.79,45.87,261100.0
2013-10-07 11:30:00,45.87,45.95,45.83,45.94,176400.0,45.87,45.95,45.83,45.94,176400.0
2013-10-07 11:40:00,45.94,45.96,45.86,45.92,193200.0,45.94,45.96,45.86,45.92,193200.0
2013-10-07 11:50:00,45.92,45.96,45.86,45.92,120400.0,45.92,45.96,45.86,45.92,120400.0
2013-10-07 12:00:00,45.89,45.96,45.78,45.92,225400.0,45.89,45.96,45.78,45.92,225400.0
2013-10-07 12:10:00,45.91,45.92,45.79,45.86,164500.0,45.91,45.92,45.79,45.86,164500.0
2013-10-07 12:20:00,45.87,45.88,45.7,45.7,228200.0,45.87,45.88,45.7,45.7,228200.0
2013-10-07 12:30:00,45.73,45.82,45.63,45.68,281400.0,45.73,45.82,45.63,45.68,281400.0
2013-10-07 12:40:00,45.7,45.79,45.67,45.68,184100.0,45.7,45.79,45.67,45.68,184100.0
2013-10-07 12:50:00,45.7,45.74,45.56,45.58,200200.0,45.7,45.74,45.56,45.58,200200.0
2013-10-07 13:00:00,45.59,45.71,45.54,45.66,186900.0,45.59,45.71,45.54,45.66,186900.0
2013-10-07 13:10:00,45.65,45.79,45.65,45.79,227500.0,45.65,45.79,45.65,45.79,227500.0
2013-10-07 13:20:00,45.79,45.83,45.71,45.75,93100.0,45.79,45.83,45.71,45.75,93100.0
2013-10-07 13:30:00,45.73,45.83,45.69,45.7,149100.0,45.73,45.83,45.69,45.7,149100.0
2013-10-07 13:40:00,45.71,45.81,45.64,45.81,86800.0,45.71,45.81,45.64,45.81,86800.0
2013-10-07 13:50:00,45.79,45.93,45.75,45.93,298900.0,45.79,45.93,45.75,45.93,298900.0
2013-10-07 14:00:00,45.93,45.99,45.78,45.79,276500.0,45.93,45.99,45.78,45.79,276500.0
2013-10-07 14:10:00,45.8,45.9,45.8,45.87,151900.0,45.8,45.9,45.8,45.87,151900.0
2013-10-07 14:20:00,45.87,45.88,45.71,45.74,175700.0,45.87,45.88,45.71,45.74,175700.0
2013-10-07 14:30:00,45.74,45.85,45.73,45.78,146300.0,45.74,45.85,45.73,45.78,146300.0
2013-10-07 14:40:00,45.79,45.8,45.67,45.76,147700.0,45.79,45.8,45.67,45.76,147700.0
2013-10-07 14:50:00,45.78,45.81,45.72,45.77,110600.0,45.78,45.81,45.72,45.77,110600.0
2013-10-07 15:00:00,45.77,45.77,45.69,45.74,147000.0,45.77,45.77,45.69,45.74,147000.0
2013-10-07 15:10:00,45.72,45.78,45.69,45.76,124600.0,45.72,45.78,45.69,45.76,124600.0
2013-10-07 15:20:00,45.75,45.75,45.64,45.68,374500.0,45.75,45.75,45.64,45.68,374500.0
2013-10-07 15:30:00,45.68,45.71,45.6,45.61,438900.0,45.68,45.71,45.6,45.61,438900.0
2013-10-07 15:40:00,45.62,45.7,45.53,45.57,648200.0,45.62,45.7,45.53,45.57,648200.0
2013-10-07 15:50:00,45.56,45.57,45.45,45.45,1065400.0,45.56,45.57,45.45,45.45,1065400.0
2013-10-08 09:30:00,45.61,45.93,45.49,45.93,968800.0,45.61,45.93,45.49,45.93,968800.0
2013-10-08 09:40:00,45.9,45.92,45.59,45.72,790300.0,45.9,45.92,45.59,45.72,790300.0
2013-10-08 09:50:00,45.73,45.74,45.17,45.28,949200.0,45.73,45.74,45.17,45.28,949200.0
2013-10-08 10:00:00,45.28,45.31,44.91,44.93,896000.0,45.28,45.31,44.91,44.93,896000.0
2013-10-08 10:10:00,44.94,45.19,44.81,45.12,836500.0,44.94,45.19,44.81,45.12,836500.0
2013-10-08 10:20:00,45.08,45.16,44.82,44.88,588000.0,45.08,45.16,44.82,44.88,588000.0
2013-10-08 10:30:00,44.85,44.86,44.57,44.64,793100.0,44.85,44.86,44.57,44.64,793100.0
2013-10-08 10:40:00,44.64,44.67,44.18,44.24,933800.0,44.64,44.67,44.18,44.24,933800.0
2013-10-08 10:50:00,44.22,44.29,43.88,44.0,997500.0,44.22,44.29,43.88,44.0,997500.0
2013-10-08 11:00:00,44.0,44.0,43.81,43.98,947100.0,44.0,44.0,43.81,43.98,947100.0
2013-10-08 11:10:00,44.0,44.21,43.94,44.2,616700.0,44.0,44.21,43.94,44.2,616700.0
2013-10-08 11:20:00,44.2,44.2,43.93,43.95,361900.0,44.2,44.2,43.93,43.95,361900.0
2013-10-08 11:30:00,43.95,43.96,43.44,43.46,725200.0,43.95,43.96,43.44,43.46,725200.0
2013-10-08 11:40:00,43.46,43.51,43.21,43.23,1063300.0,43.46,43.51,43.21,43.23,1063300.0
2013-10-08 11:50:00,43.26,43.6,43.21,43.47,1048600.0,43.26,43.6,43.21,43.47,1048600.0
2013-10-08 12:00:00,43.51,43.54,43.24,43.4,1018500.0,43.51,43.54,43.24,43.4,1018500.0
2013-10-08 12:10:00,43.43,43.43,42.8,42.96,1304100.0,43.43,43.43,42.8,42.96,1304100.0
2013-10-08 12:20:00,42.95,43.04,42.9,42.97,524300.0,42.95,43.04,42.9,42.97,524300.0
2013-10-08 12:30:00,42.96,43.22,42.91,43.2,753200.0,42.96,43.22,42.91,43.2,753200.0
2013-10-08 12:40:00,43.22,43.53,43.15,43.31,550900.0,43.22,43.53,43.15,43.31,550900.0
2013-10-08 12:50:00,43.3,43.34,43.04,43.3,630700.0,43.3,43.34,43.04,43.3,630700.0
2013-10-08 13:00:00,43.26,43.36,43.11,43.13,426300.0,43.26,43.36,43.11,43.13,426300.0
2013-10-08 13:10:00,43.13,43.21,43.0,43.04,380800.0,43.13,43.21,43.0,43.04,380800.0
2013-10-08 13:20:00,43.06,43.07,42.94,43.0,556500.0,43.06,43.07,42.94,43.0,556500.0
2013-10-08 13:30:00,43.0,43.08,42.83,43.08,1182300.0,43.0,43.08,42.83,43.08,1182300.0
2013-10-08 13:40:00,43.08,43.19,43.0,43.09,712600.0,43.08,43.19,43.0,43.09,712600.0
2013-10-08 13:50:00,43.08,43.14,42.87,42.87,589400.0,43.08,43.14,42.87,42.87,589400.0
2013-10-08 14:00:00,42.87,42.97,42.86,42.89,364000.0,42.87,42.97,42.86,42.89,364000.0
2013-10-08 14:10:00,42.93,43.04,42.86,42.99,295400.0,42.93,43.04,42.86,42.99,295400.0
2013-10-08 14:20:00,42.99,43.23,42.93,43.21,529200.0,42.99,43.23,42.93,43.21,529200.0
2013-10-08 14:30:00,43.21,43.29,43.11,43.21,413700.0,43.21,43.29,43.11,43.21,413700.0
2013-10-08 14:40:00,43.25,43.25,43.11,43.17,387100.0,43.25,43.25,43.11,43.17,387100.0
2013-10-08 14:50:00,43.18,43.23,43.08,43.21,317100.0,43.18,43.23,43.08,43.21,317100.0
2013-10-08 15:00:00,43.2,43.41,43.15,43.22,571200.0,43.2,43.41,43.15,43.22,571200.0
2013-10-08 15:10:00,43.19,43.28,43.09,43.21,326200.0,43.19,43.28,43.09,43.21,326200.0
2013-10-08 15:20:00,43.23,43.5,43.21,43.44,800800.0,43.23,43.5,43.21,43.44,800800.0
2013-10-08 15:30:00,43.44,43.51,43.34,43.4,501200.0,43.44,43.51,43.34,43.4,501200.0
2013-10-08 15:40:00,43.39,43.42,43.22,43.23,541100.0,43.39,43.42,43.22,43.23,541100.0
2013-10-08 15:50:00,43.26,43.35,43.14,43.19,1061900.0,43.26,43.35,43.14,43.19,1061900.0
2013-10-09 09:30:00,42.89,42.94,41.87,42.06,2922500.0,42.89,42.94,41.87,42.06,2922500.0
2013-10-09 09:40:00,42.03,42.05,41.24,41.24,2832200.0,42.03,42.05,41.24,41.24,2832200.0
2013-10-09 09:50:00,41.25,41.67,41.09,41.49,3230500.0,41.25,41.67,41.09,41.49,3230500.0
2013-10-09 10:00:00,41.5,41.56,40.96,41.13,1836100.0,41.5,41.56,40.96,41.13,1836100.0
2013-10-09 10:10:00,41.15,41.23,40.65,41.02,2109100.0,41.15,41.23,40.65,41.02,2109100.0
2013-10-09 10:20:00,41.04,41.57,40.96,41.57,2257500.0,41.04,41.57,40.96,41.57,2257500.0
2013-10-09 10:30:00,41.55,41.57,41.29,41.39,1333500.0,41.55,41.57,41.29,41.39,1333500.0
2013-10-09 10:40:00,41.4,41.5,40.93,41.11,1186500.0,41.4,41.5,40.93,41.11,1186500.0
2013-10-09 10:50:00,41.14,41.25,40.8,40.8,828100.0,41.14,41.25,40.8,40.8,828100.0
2013-10-09 11:00:00,40.82,40.96,40.47,40.55,1395100.0,40.82,40.96,40.47,40.55,1395100.0
2013-10-09 11:10:00,40.56,40.76,40.4,40.46,931000.0,40.56,40.76,40.4,40.46,931000.0
2013-10-09 11:20:00,40.48,40.9,40.48,40.9,822500.0,40.48,40.9,40.48,40.9,822500.0
2013-10-09 11:30:00,40.9,41.0,40.74,40.74,705600.0,40.9,41.0,40.74,40.74,705600.0
2013-10-09 11:40:00,40.8,40.96,40.65,40.96,703500.0,40.8,40.96,40.65,40.96,703500.0
2013-10-09 11:50:00,40.93,40.99,40.66,40.69,422100.0,40.93,40.99,40.66,40.69,422100.0
2013-10-09 12:00:00,40.72,41.2,40.72,41.07,1208200.0,40.72,41.2,40.72,41.07,1208200.0
2013-10-09 12:10:00,41.08,41.31,41.03,41.23,623700.0,41.08,41.31,41.03,41.23,623700.0
2013-10-09 12:20:00,41.2,41.23,41.03,41.13,339500.0,41.2,41.23,41.03,41.13,339500.0
2013-10-09 12:30:00,41.14,41.33,40.96,41.3,611800.0,41.14,41.33,40.96,41.3,611800.0
2013-10-09 12:40:00,41.3,41.39,41.15,41.22,679700.0,41.3,41.39,41.15,41.22,679700.0
2013-10-09 12:50:00,41.22,41.24,41.0,41.04,616000.0,41.22,41.24,41.0,41.04,616000.0
2013-10-09 13:00:00,41.05,41.66,41.04,41.61,884800.0,41.05,41.66,41.04,41.61,884800.0
2013-10-09 13:10:00,41.58,41.98,41.55,41.88,987700.0,41.58,41.98,41.55,41.88,987700.0
2013-10-09 13:20:00,41.91,42.11,41.79,41.79,898100.0,41.91,42.11,41.79,41.79,898100.0
2013-10-09 13:30:00,41.79,41.92,41.51,41.65,728700.0,41.79,41.92,41.51,41.65,728700.0
2013-10-09 13:40:00,41.66,41.91,41.58,41.74,565600.0,41.66,41.91,41.58,41.74,565600.0
2013-10-09 13:50:00,41.77,41.99,41.74,41.99,318500.0,41.77,41.99,41.74,41.99,318500.0
2013-10-09 14:00:00,41.99,42.11,41.78,41.85,763000.0,41.99,42.11,41.78,41.85,763000.0
2013-10-09 14:10:00,41.89,41.89,41.55,41.64,343700.0,41.89,41.89,41.55,41.64,343700.0
2013-10-09 14:20:00,41.62,41.86,41.53,41.86,363300.0,41.62,41.86,41.53,41.86,363300.0
2013-10-09 14:30:00,41.86,42.04,41.74,41.84,651000.0,41.86,42.04,41.74,41.84,651000.0
2013-10-09 14:40:00,41.83,41.86,41.69,41.84,263900.0,41.83,41.86,41.69,41.84,263900.0
2013-10-09 14:50:00,41.82,41.92,41.77,41.9,391300.0,41.82,41.92,41.77,41.9,391300.0
2013-10-09 15:00:00,41.87,41.89,41.33,41.6,952000.0,41.87,41.89,41.33,41.6,952000.0
2013-10-09 15:10:00,41.57,41.6,41.33,41.46,433300.0,41.57,41.6,41.33,41.46,433300.0
2013-10-09 15:20:00,41.47,41.56,41.24,41.37,620900.0,41.47,41.56,41.24,41.37,620900.0
2013-10-09 15:30:00,41.4,41.52,41.29,41.34,714000.0,41.4,41.52,41.29,41.34,714000.0
2013-10-09 15:40:00,41.35,41.38,40.99,41.13,1355900.0,41.35,41.38,40.99,41.13,1355900.0
2013-10-09 15:50:00,41.13,41.27,41.12,41.2,1307600.0,41.13,41.27,41.12,41.2,1307600.0
2013-10-10 09:30:00,43.0,43.11,42.34,42.59,2751000.0,43.0,43.11,42.34,42.59,2751000.0
2013-10-10 09:40:00,42.58,42.83,42.5,42.8,1062600.0,42.58,42.83,42.5,42.8,1062600.0
2013-10-10 09:50:00,42.79,43.41,42.77,43.33,2776200.0,42.79,43.41,42.77,43.33,2776200.0
2013-10-10 10:00:00,43.29,43.33,42.87,43.04,1236200.0,43.29,43.33,42.87,43.04,1236200.0
2013-10-10 10:10:00,43.03,43.13,42.79,42.93,865200.0,43.03,43.13,42.79,42.93,865200.0
2013-10-10 10:20:00,42.89,43.12,42.8,43.08,921900.0,42.89,43.12,42.8,43.08,921900.0
2013-10-10 10:30:00,43.07,43.23,43.04,43.19,681100.0,43.07,43.23,43.04,43.19,681100.0
2013-10-10 10:40:00,43.21,43.37,43.17,43.3,1052100.0,43.21,43.37,43.17,43.3,1052100.0
2013-10-10 10:50:00,43.3,43.4,43.09,43.17,791000.0,43.3,43.4,43.09,43.17,791000.0
2013-10-10 11:00:00,43.2,43.25,42.82,43.04,1179500.0,43.2,43.25,42.82,43.04,1179500.0
2013-10-10 11:10:00,43.05,43.21,43.0,43.09,336000.0,43.05,43.21,43.0,43.09,336000.0
2013-10-10 11:20:00,43.13,43.33,43.1,43.29,385700.0,43.13,43.33,43.1,43.29,385700.0
2013-10-10 11:30:00,43.29,43.49,43.23,43.42,565600.0,43.29,43.49,43.23,43.42,565600.0
2013-10-10 11:40:00,43.43,43.64,43.38,43.63,812000.0,43.43,43.64,43.38,43.63,812000.0
2013-10-10 11:50:00,43.64,43.91,43.59,43.69,1221500.0,43.64,43.91,43.59,43.69,1221500.0
2013-10-10 12:00:00,43.68,43.91,43.67,43.81,560700.0,43.68,43.91,43.67,43.81,560700.0
2013-10-10 12:10:00,43.81,43.92,43.73,43.89,543200.0,43.81,43.92,43.73,43.89,543200.0
2013-10-10 12:20:00,43.88,43.91,43.83,43.89,393400.0,43.88,43.91,43.83,43.89,393400.0
2013-10-10 12:30:00,43.87,43.91,43.69,43.71,615300.0,43.87,43.91,43.69,43.71,615300.0
2013-10-10 12:40:00,43.75,43.86,43.73,43.8,364000.0,43.75,43.86,43.73,43.8,364000.0
2013-10-10 12:50:00,43.8,43.84,43.79,43.79,138600.0,43.8,43.84,43.79,43.79,138600.0
2013-10-10 13:00:00,43.81,43.82,43.61,43.65,366800.0,43.81,43.82,43.61,43.65,366800.0
2013-10-10 13:10:00,43.66,43.74,43.62,43.63,218400.0,43.66,43.74,43.62,43.63,218400.0
2013-10-10 13:20:00,43.63,43.73,43.61,43.73,303800.0,43.63,43.73,43.61,43.73,303800.0
2013-10-10 13:30:00,43.71,43.76,43.62,43.7,271600.0,43.71,43.76,43.62,43.7,271600.0
2013-10-10 13:40:00,43.68,43.79,43.67,43.73,242200.0,43.68,43.79,43.67,43.73,242200.0
2013-10-10 13:50:00,43.73,43.83,43.7,43.75,270900.0,43.73,43.83,43.7,43.75,270900.0
2013-10-10 14:00:00,43.74,43.76,43.51,43.58,483000.0,43.74,43.76,43.51,43.58,483000.0
2013-10-10 14:10:00,43.59,43.62,43.44,43.44,409500.0,43.59,43.62,43.44,43.44,409500.0
2013-10-10 14:20:00,43.46,43.49,43.41,43.44,374500.0,43.46,43.49,43.41,43.44,374500.0
2013-10-10 14:30:00,43.45,43.5,43.4,43.47,455000.0,43.45,43.5,43.4,43.47,455000.0
2013-10-10 14:40:00,43.46,43.5,43.38,43.42,438200.0,43.46,43.5,43.38,43.42,438200.0
2013-10-10 14:50:00,43.43,43.55,43.41,43.45,429800.0,43.43,43.55,43.41,43.45,429800.0
2013-10-10 15:00:00,43.45,43.54,43.42,43.43,599200.0,43.45,43.54,43.42,43.43,599200.0
2013-10-10 15:10:00,43.45,43.54,43.41,43.49,473900.0,43.45,43.54,43.41,43.49,473900.0
2013-10-10 15:20:00,43.49,43.51,43.37,43.42,645400.0,43.49,43.51,43.37,43.42,645400.0
2013-10-10 15:30:00,43.43,43.47,43.31,43.46,528500.0,43.43,43.47,43.31,43.46,528500.0
2013-10-10 15:40:00,43.46,43.53,43.4,43.46,781900.0,43.46,43.53,43.4,43.46,781900.0
2013-10-10 15:50:00,43.44,43.5,43.39,43.43,1854300.0,43.44,43.5,43.39,43.43,1854300.0
2013-10-11 09:30:00,43.38,43.49,43.06,43.31,1047200.0,43.38,43.49,43.06,43.31,1047200.0
2013-10-11 09:40:00,43.31,43.94,43.23,43.69,1557500.0,43.31,43.94,43.23,43.69,1557500.0
2013-10-11 09:50:00,43.65,43.69,43.5,43.69,784700.0,43.65,43.69,43.5,43.69,784700.0
2013-10-11 10:00:00,43.69,43.85,43.53,43.59,773500.0,43.69,43.85,43.53,43.59,773500.0
2013-10-11 10:10:00,43.54,43.6,43.38,43.5,678300.0,43.54,43.6,43.38,43.5,678300.0
2013-10-11 10:20:00,43.5,43.53,43.37,43.46,541100.0,43.5,43.53,43.37,43.46,541100.0
2013-10-11 10:30:00,43.46,43.5,43.27,43.3,1064700.0,43.46,43.5,43.27,43.3,1064700.0
2013-10-11 10:40:00,43.32,43.35,43.16,43.16,382200.0,43.32,43.35,43.16,43.16,382200.0
2013-10-11 10:50:00,43.16,43.42,43.14,43.42,438900.0,43.16,43.42,43.14,43.42,438900.0
2013-10-11 11:00:00,43.41,43.46,43.29,43.4,347200.0,43.41,43.46,43.29,43.4,347200.0
2013-10-11 11:10:00,43.37,43.52,43.34,43.39,265300.0,43.37,43.52,43.34,43.39,265300.0
2013-10-11 11:20:00,43.42,43.57,43.41,43.42,232400.0,43.42,43.57,43.41,43.42,232400.0
2013-10-11 11:30:00,43.42,43.57,43.4,43.5,270200.0,43.42,43.57,43.4,43.5,270200.0
2013-10-11 11:40:00,43.52,43.62,43.5,43.56,290500.0,43.52,43.62,43.5,43.56,290500.0
2013-10-11 11:50:00,43.56,43.62,43.55,43.59,224000.0,43.56,43.62,43.55,43.59,224000.0
2013-10-11 12:00:00,43.59,43.61,43.49,43.49,289100.0,43.59,43.61,43.49,43.49,289100.0
2013-10-11 12:10:00,43.5,43.52,43.32,43.4,332500.0,43.5,43.52,43.32,43.4,332500.0
2013-10-11 12:20:00,43.43,43.45,43.29,43.38,291900.0,43.43,43.45,43.29,43.38,291900.0
2013-10-11 12:30:00,43.39,43.46,43.35,43.45,189700.0,43.39,43.46,43.35,43.45,189700.0
2013-10-11 12:40:00,43.48,43.5,43.43,43.43,161700.0,43.48,43.5,43.43,43.43,161700.0
2013-10-11 12:50:00,43.43,43.5,43.43,43.5,151200.0,43.43,43.5,43.43,43.5,151200.0
2013-10-11 13:00:00,43.46,43.53,43.44,43.5,156100.0,43.46,43.53,43.44,43.5,156100.0
2013-10-11 13:10:00,43.5,43.53,43.32,43.32,401100.0,43.5,43.53,43.32,43.32,401100.0
2013-10-11 13:20:00,43.32,43.36,43.26,43.34,239400.0,43.32,43.36,43.26,43.34,239400.0
2013-10-11 13:30:00,43.31,43.35,43.29,43.3,189700.0,43.31,43.35,43.29,43.3,189700.0
2013-10-11 13:40:00,43.32,43.34,43.27,43.3,184100.0,43.32,43.34,43.27,43.3,184100.0
2013-10-11 13:50:00,43.31,43.34,43.26,43.31,315000.0,43.31,43.34,43.26,43.31,315000.0
2013-10-11 14:00:00,43.33,43.44,43.28,43.42,362600.0,43.33,43.44,43.28,43.42,362600.0
2013-10-11 14:10:00,43.43,43.44,43.36,43.37,168700.0,43.43,43.44,43.36,43.37,168700.0
2013-10-11 14:20:00,43.37,43.42,43.37,43.4,116200.0,43.37,43.42,43.37,43.4,116200.0
2013-10-11 14:30:00,43.41,43.43,43.34,43.35,144200.0,43.41,43.43,43.34,43.35,144200.0
2013-10-11 14:40:00,43.33,43.44,43.33,43.37,203000.0,43.33,43.44,43.33,43.37,203000.0
2013-10-11 14:50:00,43.37,43.39,43.29,43.31,179900.0,43.37,43.39,43.29,43.31,179900.0
2013-10-11 15:00:00,43.31,43.31,43.16,43.2,666400.0,43.31,43.31,43.16,43.2,666400.0
2013-10-11 15:10:00,43.2,43.24,42.97,42.97,907900.0,43.2,43.24,42.97,42.97,907900.0
2013-10-11 15:20:00,43.0,43.04,42.94,42.98,683900.0,43.0,43.04,42.94,42.98,683900.0
2013-10-11 15:30:00,42.98,43.12,42.97,43.0,746200.0,42.98,43.12,42.97,43.0,746200.0
2013-10-11 15:40:00,43.01,43.03,42.88,42.88,808500.0,43.01,43.03,42.88,42.88,808500.0
2013-10-11 15:50:00,42.88,43.0,42.88,42.98,1333500.0,42.88,43.0,42.88,42.98,1333500.0
2013-10-14 09:30:00,44.37,44.42,43.95,44.06,3459400.0,44.37,44.42,43.95,44.06,3459400.0
2013-10-14 09:40:00,44.03,44.08,43.71,43.96,2057300.0,44.03,44.08,43.71,43.96,2057300.0
2013-10-14 09:50:00,43.94,44.27,43.93,44.21,1524600.0,43.94,44.27,43.93,44.21,1524600.0
2013-10-14 10:00:00,44.21,44.4,44.07,44.28,1231300.0,44.21,44.4,44.07,44.28,1231300.0
2013-10-14 10:10:00,44.25,44.27,44.0,44.15,737100.0,44.25,44.27,44.0,44.15,737100.0
2013-10-14 10:20:00,44.16,44.53,44.14,44.47,1179500.0,44.16,44.53,44.14,44.47,1179500.0
2013-10-14 10:30:00,44.43,44.82,44.43,44.76,1869000.0,44.43,44.82,44.43,44.76,1869000.0
2013-10-14 10:40:00,44.73,44.99,44.52,44.98,1829800.0,44.73,44.99,44.52,44.98,1829800.0
2013-10-14 10:50:00,44.95,45.04,44.8,44.88,1358700.0,44.95,45.04,44.8,44.88,1358700.0
2013-10-14 11:00:00,44.89,45.09,44.87,44.97,701400.0,44.89,45.09,44.87,44.97,701400.0
2013-10-14 11:10:00,44.95,45.1,44.95,45.03,684600.0,44.95,45.1,44.95,45.03,684600.0
2013-10-14 11:20:00,45.04,45.11,44.83,44.83,933800.0,45.04,45.11,44.83,44.83,933800.0
2013-10-14 11:30:00,44.84,45.03,44.75,45.0,1047200.0,44.84,45.03,44.75,45.0,1047200.0
2013-10-14 11:40:00,45.0,45.26,45.0,45.26,1040900.0,45.0,45.26,45.0,45.26,1040900.0
2013-10-14 11:50:00,45.26,45.4,45.21,45.37,973700.0,45.26,45.4,45.21,45.37,973700.0
2013-10-14 12:00:00,45.37,45.39,45.23,45.26,633500.0,45.37,45.39,45.23,45.26,633500.0
2013-10-14 12:10:00,45.28,45.4,45.27,45.36,924000.0,45.28,45.4,45.27,45.36,924000.0
2013-10-14 12:20:00,45.36,45.39,45.19,45.33,702100.0,45.36,45.39,45.19,45.33,702100.0
2013-10-14 12:30:00,45.32,45.41,45.29,45.37,395500.0,45.32,45.41,45.29,45.37,395500.0
2013-10-14 12:40:00,45.34,45.38,45.31,45.35,265300.0,45.34,45.38,45.31,45.35,265300.0
2013-10-14 12:50:00,45.37,45.56,45.34,45.55,658000.0,45.37,45.56,45.34,45.55,658000.0
2013-10-14 13:00:00,45.54,45.7,45.49,45.67,676900.0,45.54,45.7,45.49,45.67,676900.0
2013-10-14 13:10:00,45.67,45.69,45.54,45.64,526400.0,45.67,45.69,45.54,45.64,526400.0
2013-10-14 13:20:00,45.66,45.71,45.49,45.52,492800.0,45.66,45.71,45.49,45.52,492800.0
2013-10-14 13:30:00,45.51,45.53,45.36,45.42,519400.0,45.51,45.53,45.36,45.42,519400.0
2013-10-14 13:40:00,45.42,45.56,45.39,45.53,412300.0,45.42,45.56,45.39,45.53,412300.0
2013-10-14 13:50:00,45.53,45.7,45.5,45.67,600600.0,45.53,45.7,45.5,45.67,600600.0
2013-10-14 14:00:00,45.7,46.04,45.66,45.9,1542100.0,45.7,46.04,45.66,45.9,1542100.0
2013-10-14 14:10:00,45.88,45.98,45.79,45.96,499100.0,45.88,45.98,45.79,45.96,499100.0
2013-10-14 14:20:00,45.97,46.04,45.83,45.83,696500.0,45.97,46.04,45.83,45.83,696500.0
2013-10-14 14:30:00,45.83,45.98,45.8,45.86,464100.0,45.83,45.98,45.8,45.86,464100.0
2013-10-14 14:40:00,45.88,45.92,45.74,45.92,773500.0,45.88,45.92,45.74,45.92,773500.0
2013-10-14 14:50:00,45.9,45.9,45.66,45.76,599900.0,45.9,45.9,45.66,45.76,599900.0
2013-10-14 15:00:00,45.74,45.91,45.73,45.89,535500.0,45.74,45.91,45.73,45.89,535500.0
2013-10-14 15:10:00,45.9,46.3,45.89,46.19,3306800.0,45.9,46.3,45.89,46.19,3306800.0
2013-10-14 15:20:00,46.16,46.41,46.12,46.37,1647800.0,46.16,46.41,46.12,46.37,1647800.0
2013-10-14 15:30:00,46.38,46.44,46.29,46.34,1571500.0,46.38,46.44,46.29,46.34,1571500.0
2013-10-14 15:40:00,46.35,46.47,46.31,46.41,1446200.0,46.35,46.47,46.31,46.41,1446200.0
2013-10-14 15:50:00,46.37,46.41,46.23,46.34,2095800.0,46.37,46.41,46.23,46.34,2095800.0
2013-10-15 09:30:00,46.44,46.76,46.07,46.43,2366700.0,46.44,46.76,46.07,46.43,2366700.0
2013-10-15 09:40:00,46.43,46.43,46.2,46.34,1168300.0,46.43,46.43,46.2,46.34,1168300.0
2013-10-15 09:50:00,46.34,46.56,46.24,46.29,1228500.0,46.34,46.56,46.24,46.29,1228500.0
2013-10-15 10:00:00,46.3,46.38,45.62,45.81,2153900.0,46.3,46.38,45.62,45.81,2153900.0
2013-10-15 10:10:00,45.82,45.99,45.8,45.95,1182300.0,45.82,45.99,45.8,45.95,1182300.0
2013-10-15 10:20:00,45.94,46.32,45.93,46.2,1332800.0,45.94,46.32,45.93,46.2,1332800.0
2013-10-15 10:30:00,46.23,46.28,46.15,46.22,421400.0,46.23,46.28,46.15,46.22,421400.0
2013-10-15 10:40:00,46.22,46.26,46.04,46.13,483700.0,46.22,46.26,46.04,46.13,483700.0
2013-10-15 10:50:00,46.1,46.13,45.87,45.94,881300.0,46.1,46.13,45.87,45.94,881300.0
2013-10-15 11:00:00,45.94,46.14,45.86,46.1,597800.0,45.94,46.14,45.86,46.1,597800.0
2013-10-15 11:10:00,46.09,46.19,46.02,46.14,407400.0,46.09,46.19,46.02,46.14,407400.0
2013-10-15 11:20:00,46.14,46.57,46.14,46.45,784700.0,46.14,46.57,46.14,46.45,784700.0
2013-10-15 11:30:00,46.43,46.57,46.36,46.44,500500.0,46.43,46.57,46.36,46.44,500500.0
2013-10-15 11:40:00,46.44,46.62,46.34,46.37,683200.0,46.44,46.62,46.34,46.37,683200.0
2013-10-15 11:50:00,46.37,46.64,46.36,46.5,431200.0,46.37,46.64,46.36,46.5,431200.0
2013-10-15 12:00:00,46.5,46.5,46.18,46.38,567700.0,46.5,46.5,46.18,46.38,567700.0
2013-10-15 12:10:00,46.39,46.39,46.05,46.11,569100.0,46.39,46.39,46.05,46.11,569100.0
2013-10-15 12:20:00,46.12,46.26,46.05,46.17,314300.0,46.12,46.26,46.05,46.17,314300.0
2013-10-15 12:30:00,46.16,46.35,46.09,46.19,366100.0,46.16,46.35,46.09,46.19,366100.0
2013-10-15 12:40:00,46.19,46.31,46.15,46.21,91700.0,46.19,46.31,46.15,46.21,91700.0
2013-10-15 12:50:00,46.23,46.37,46.18,46.37,256200.0,46.23,46.37,46.18,46.37,256200.0
2013-10-15 13:00:00,46.38,46.38,46.19,46.31,392000.0,46.38,46.38,46.19,46.31,392000.0
2013-10-15 13:10:00,46.31,46.63,46.24,46.5,619500.0,46.31,46.63,46.24,46.5,619500.0
2013-10-15 13:20:00,46.48,46.49,46.37,46.44,224700.0,46.48,46.49,46.37,46.44,224700.0
2013-10-15 13:30:00,46.42,46.43,46.24,46.29,310100.0,46.42,46.43,46.24,46.29,310100.0
2013-10-15 13:40:00,46.26,46.49,46.18,46.48,528500.0,46.26,46.49,46.18,46.48,528500.0
2013-10-15 13:50:00,46.48,46.52,46.4,46.41,421400.0,46.48,46.52,46.4,46.41,421400.0
2013-10-15 14:00:00,46.41,46.56,46.35,46.48,455700.0,46.41,46.56,46.35,46.48,455700.0
2013-10-15 14:10:00,46.47,46.5,46.36,46.46,158900.0,46.47,46.5,46.36,46.46,158900.0
2013-10-15 14:20:00,46.46,46.48,46.18,46.18,447300.0,46.46,46.48,46.18,46.18,447300.0
2013-10-15 14:30:00,46.18,46.19,45.76,45.83,816900.0,46.18,46.19,45.76,45.83,816900.0
2013-10-15 14:40:00,45.83,45.98,45.76,45.89,508200.0,45.83,45.98,45.76,45.89,508200.0
2013-10-15 14:50:00,45.88,46.09,45.84,46.08,365400.0,45.88,46.09,45.84,46.08,365400.0
2013-10-15 15:00:00,46.09,46.27,45.96,46.21,515200.0,46.09,46.27,45.96,46.21,515200.0
2013-10-15 15:10:00,46.26,46.31,46.19,46.29,416500.0,46.26,46.31,46.19,46.29,416500.0
2013-10-15 15:20:00,46.29,46.29,46.15,46.2,194600.0,46.29,46.29,46.15,46.2,194600.0
2013-10-15 15:30:00,46.22,46.25,46.05,46.1,315700.0,46.22,46.25,46.05,46.1,315700.0
2013-10-15 15:40:00,46.11,46.15,45.92,45.96,449400.0,46.11,46.15,45.92,45.96,449400.0
2013-10-15 15:50:00,45.96,46.02,45.86,45.95,767200.0,45.96,46.02,45.86,45.95,767200.0
2013-10-16 09:30:00,45.78,46.5,45.68,46.2,1874600.0,45.78,46.5,45.68,46.2,1874600.0
2013-10-16 09:40:00,46.25,46.25,45.87,45.94,752500.0,46.25,46.25,45.87,45.94,752500.0
2013-10-16 09:50:00,45.98,46.07,45.79,45.83,973700.0,45.98,46.07,45.79,45.83,973700.0
2013-10-16 10:00:00,45.83,46.08,45.72,45.99,837900.0,45.83,46.08,45.72,45.99,837900.0
2013-10-16 10:10:00,45.97,46.14,45.88,45.95,959000.0,45.97,46.14,45.88,45.95,959000.0
2013-10-16 10:20:00,45.95,46.06,45.88,45.98,324800.0,45.95,46.06,45.88,45.98,324800.0
2013-10-16 10:30:00,45.99,46.08,45.82,45.92,539000.0,45.99,46.08,45.82,45.92,539000.0
2013-10-16 10:40:00,45.9,45.95,45.75,45.82,583100.0,45.9,45.95,45.75,45.82,583100.0
2013-10-16 10:50:00,45.79,45.81,45.47,45.65,1112300.0,45.79,45.81,45.47,45.65,1112300.0
2013-10-16 11:00:00,45.69,45.89,45.65,45.81,751800.0,45.69,45.89,45.65,45.81,751800.0
2013-10-16 11:10:00,45.79,45.8,45.73,45.77,244300.0,45.79,45.8,45.73,45.77,244300.0
2013-10-16 11:20:00,45.75,45.81,45.71,45.76,302400.0,45.75,45.81,45.71,45.76,302400.0
2013-10-16 11:30:00,45.75,45.96,45.72,45.95,347200.0,45.75,45.96,45.72,45.95,347200.0
2013-10-16 11:40:00,45.95,46.05,45.88,45.99,357700.0,45.95,46.05,45.88,45.99,357700.0
2013-10-16 11:50:00,45.99,46.03,45.82,45.89,387800.0,45.99,46.03,45.82,45.89,387800.0
2013-10-16 12:00:00,45.89,46.12,45.89,46.1,177100.0,45.89,46.12,45.89,46.1,177100.0
2013-10-16 12:10:00,46.1,46.24,46.04,46.13,492100.0,46.1,46.24,46.04,46.13,492100.0
2013-10-16 12:20:00,46.16,46.18,46.01,46.1,618800.0,46.16,46.18,46.01,46.1,618800.0
2013-10-16 12:30:00,46.08,46.12,46.02,46.11,324800.0,46.08,46.12,46.02,46.11,324800.0
2013-10-16 12:40:00,46.11,46.21,46.08,46.09,185500.0,46.11,46.21,46.08,46.09,185500.0
2013-10-16 12:50:00,46.11,46.11,45.95,46.06,374500.0,46.11,46.11,45.95,46.06,374500.0
2013-10-16 13:00:00,46.06,46.11,46.03,46.1,163100.0,46.06,46.11,46.03,46.1,163100.0
2013-10-16 13:10:00,46.14,46.14,46.02,46.14,170100.0,46.14,46.14,46.02,46.14,170100.0
2013-10-16 13:20:00,46.14,46.16,46.03,46.14,128100.0,46.14,46.16,46.03,46.14,128100.0
2013-10-16 13:30:00,46.1,46.13,46.04,46.11,144200.0,46.1,46.13,46.04,46.11,144200.0
2013-10-16 13:40:00,46.11,46.11,46.0,46.08,148400.0,46.11,46.11,46.0,46.08,148400.0
2013-10-16 13:50:00,46.1,46.1,46.02,46.07,137900.0,46.1,46.1,46.02,46.07,137900.0
2013-10-16 14:00:00,46.07,46.17,46.04,46.16,220500.0,46.07,46.17,46.04,46.16,220500.0
2013-10-16 14:10:00,46.17,46.21,46.0,46.07,305900.0,46.17,46.21,46.0,46.07,305900.0
2013-10-16 14:20:00,46.07,46.2,46.07,46.09,144900.0,46.07,46.2,46.07,46.09,144900.0
2013-10-16 14:30:00,46.07,46.11,46.02,46.07,315700.0,46.07,46.11,46.02,46.07,315700.0
2013-10-16 14:40:00,46.05,46.13,46.02,46.11,235900.0,46.05,46.13,46.02,46.11,235900.0
2013-10-16 14:50:00,46.12,46.13,46.03,46.08,177100.0,46.12,46.13,46.03,46.08,177100.0
2013-10-16 15:00:00,46.08,46.11,46.02,46.06,259700.0,46.08,46.11,46.02,46.06,259700.0
2013-10-16 15:10:00,46.07,46.1,46.05,46.06,168700.0,46.07,46.1,46.05,46.06,168700.0
2013-10-16 15:20:00,46.07,46.08,46.01,46.03,305900.0,46.07,46.08,46.01,46.03,305900.0
2013-10-16 15:30:00,46.01,46.04,45.94,45.98,415800.0,46.01,46.04,45.94,45.98,415800.0
2013-10-16 15:40:00,45.99,46.11,45.98,46.07,510300.0,45.99,46.11,45.98,46.07,510300.0
2013-10-16 15:50:00,46.08,46.17,46.05,46.1,1176000.0,46.08,46.17,46.05,46.1,1176000.0
2013-10-17 09:30:00,46.03,46.33,45.67,46.3,1087100.0,46.03,46.33,45.67,46.3,1087100.0
2013-10-17 09:40:00,46.31,46.71,46.26,46.38,1514100.0,46.31,46.71,46.26,46.38,1514100.0
2013-10-17 09:50:00,46.39,46.47,46.17,46.36,699300.0,46.39,46.47,46.17,46.36,699300.0
2013-10-17 10:00:00,46.38,46.49,46.25,46.3,451500.0,46.38,46.49,46.25,46.3,451500.0
2013-10-17 10:10:00,46.27,46.54,46.27,46.48,1129100.0,46.27,46.54,46.27,46.48,1129100.0
2013-10-17 10:20:00,46.53,46.7,46.48,46.6,801500.0,46.53,46.7,46.48,46.6,801500.0
2013-10-17 10:30:00,46.61,46.66,46.5,46.57,521500.0,46.61,46.66,46.5,46.57,521500.0
2013-10-17 10:40:00,46.56,46.65,46.43,46.44,316400.0,46.56,46.65,46.43,46.44,316400.0
2013-10-17 10:50:00,46.47,46.6,46.47,46.57,436800.0,46.47,46.6,46.47,46.57,436800.0
2013-10-17 11:00:00,46.6,46.89,46.6,46.89,1080100.0,46.6,46.89,46.6,46.89,1080100.0
2013-10-17 11:10:00,46.89,46.89,46.72,46.77,554400.0,46.89,46.89,46.72,46.77,554400.0
2013-10-17 11:20:00,46.75,46.84,46.72,46.82,206500.0,46.75,46.84,46.72,46.82,206500.0
2013-10-17 11:30:00,46.83,46.89,46.77,46.85,475300.0,46.83,46.89,46.77,46.85,475300.0
2013-10-17 11:40:00,46.85,46.95,46.82,46.94,457800.0,46.85,46.95,46.82,46.94,457800.0
2013-10-17 11:50:00,46.94,47.05,46.91,46.96,756000.0,46.94,47.05,46.91,46.96,756000.0
2013-10-17 12:00:00,46.95,47.07,46.93,47.06,377300.0,46.95,47.07,46.93,47.06,377300.0
2013-10-17 12:10:00,47.06,47.14,47.04,47.04,569100.0,47.06,47.14,47.04,47.04,569100.0
2013-10-17 12:20:00,47.04,47.1,46.97,47.02,357700.0,47.04,47.1,46.97,47.02,357700.0
2013-10-17 12:30:00,47.05,47.07,46.97,46.99,210000.0,47.05,47.07,46.97,46.99,210000.0
2013-10-17 12:40:00,46.99,47.03,46.75,46.91,541100.0,46.99,47.03,46.75,46.91,541100.0
2013-10-17 12:50:00,46.91,47.01,46.84,46.98,272300.0,46.91,47.01,46.84,46.98,272300.0
2013-10-17 13:00:00,46.99,47.02,46.95,46.98,127400.0,46.99,47.02,46.95,46.98,127400.0
2013-10-17 13:10:00,46.99,46.99,46.88,46.88,151200.0,46.99,46.99,46.88,46.88,151200.0
2013-10-17 13:20:00,46.89,46.89,46.76,46.86,304500.0,46.89,46.89,46.76,46.86,304500.0
2013-10-17 13:30:00,46.86,46.9,46.8,46.81,119000.0,46.86,46.9,46.8,46.81,119000.0
2013-10-17 13:40:00,46.81,46.84,46.73,46.74,202300.0,46.81,46.84,46.73,46.74,202300.0
2013-10-17 13:50:00,46.75,46.85,46.72,46.75,224000.0,46.75,46.85,46.72,46.75,224000.0
2013-10-17 14:00:00,46.75,46.86,46.75,46.83,90300.0,46.75,46.86,46.75,46.83,90300.0
2013-10-17 14:10:00,46.81,46.83,46.6,46.69,319900.0,46.81,46.83,46.6,46.69,319900.0
2013-10-17 14:20:00,46.71,46.79,46.68,46.75,240800.0,46.71,46.79,46.68,46.75,240800.0
2013-10-17 14:30:00,46.75,46.86,46.67,46.85,282100.0,46.75,46.86,46.67,46.85,282100.0
2013-10-17 14:40:00,46.81,46.84,46.74,46.78,163100.0,46.81,46.84,46.74,46.78,163100.0
2013-10-17 14:50:00,46.75,46.9,46.74,46.9,158900.0,46.75,46.9,46.74,46.9,158900.0
2013-10-17 15:00:00,46.88,46.97,46.81,46.96,389900.0,46.88,46.97,46.81,46.96,389900.0
2013-10-17 15:10:00,46.96,47.01,46.94,46.98,331100.0,46.96,47.01,46.94,46.98,331100.0
2013-10-17 15:20:00,47.0,47.07,46.97,47.04,199500.0,47.0,47.07,46.97,47.04,199500.0
2013-10-17 15:30:00,47.04,47.07,47.01,47.02,301700.0,47.04,47.07,47.01,47.02,301700.0
2013-10-17 15:40:00,47.04,47.08,47.0,47.05,488600.0,47.04,47.08,47.0,47.05,488600.0
2013-10-17 15:50:00,47.07,47.17,47.05,47.15,1354500.0,47.07,47.17,47.05,47.15,1354500.0
2013-10-18 09:30:00,47.71,47.75,47.16,47.48,2368800.0,47.71,47.75,47.16,47.48,2368800.0
2013-10-18 09:40:00,47.46,47.57,47.41,47.57,820400.0,47.46,47.57,47.41,47.57,820400.0
2013-10-18 09:50:00,47.56,48.0,47.54,47.92,1413300.0,47.56,48.0,47.54,47.92,1413300.0
2013-10-18 10:00:00,47.93,48.07,47.6,47.73,1229200.0,47.93,48.07,47.6,47.73,1229200.0
2013-10-18 10:10:00,47.7,47.74,47.26,47.42,1379700.0,47.7,47.74,47.26,47.42,1379700.0
2013-10-18 10:20:00,47.42,47.46,47.01,47.07,1521100.0,47.42,47.46,47.01,47.07,1521100.0
2013-10-18 10:30:00,47.11,47.18,46.8,46.99,1852900.0,47.11,47.18,46.8,46.99,1852900.0
2013-10-18 10:40:00,47.02,47.41,47.02,47.37,1003100.0,47.02,47.41,47.02,47.37,1003100.0
2013-10-18 10:50:00,47.37,47.39,47.21,47.25,765800.0,47.37,47.39,47.21,47.25,765800.0
2013-10-18 11:00:00,47.25,47.25,47.07,47.24,348600.0,47.25,47.25,47.07,47.24,348600.0
2013-10-18 11:10:00,47.24,47.56,47.22,47.47,613900.0,47.24,47.56,47.22,47.47,613900.0
2013-10-18 11:20:00,47.47,47.49,47.29,47.38,296800.0,47.47,47.49,47.29,47.38,296800.0
2013-10-18 11:30:00,47.38,47.43,47.36,47.41,314300.0,47.38,47.43,47.36,47.41,314300.0
2013-10-18 11:40:00,47.39,47.42,47.21,47.25,230300.0,47.39,47.42,47.21,47.25,230300.0
2013-10-18 11:50:00,47.26,47.29,47.13,47.15,687400.0,47.26,47.29,47.13,47.15,687400.0
2013-10-18 12:00:00,47.16,47.24,47.13,47.24,368900.0,47.16,47.24,47.13,47.24,368900.0
2013-10-18 12:10:00,47.25,47.25,47.21,47.24,106400.0,47.25,47.25,47.21,47.24,106400.0
2013-10-18 12:20:00,47.23,47.25,47.21,47.24,95200.0,47.23,47.25,47.21,47.24,95200.0
2013-10-18 12:30:00,47.24,47.37,47.21,47.36,193200.0,47.24,47.37,47.21,47.36,193200.0
2013-10-18 12:40:00,47.36,47.45,47.33,47.35,242900.0,47.36,47.45,47.33,47.35,242900.0
2013-10-18 12:50:00,47.36,47.5,47.36,47.49,241500.0,47.36,47.5,47.36,47.49,241500.0
2013-10-18 13:00:00,47.51,47.57,47.48,47.57,254100.0,47.51,47.57,47.48,47.57,254100.0
2013-10-18 13:10:00,47.57,47.62,47.47,47.61,399000.0,47.57,47.62,47.47,47.61,399000.0
2013-10-18 13:20:00,47.62,47.65,47.53,47.58,283500.0,47.62,47.65,47.53,47.58,283500.0
2013-10-18 13:30:00,47.58,47.61,47.54,47.59,261800.0,47.58,47.61,47.54,47.59,261800.0
2013-10-18 13:40:00,47.59,47.7,47.58,47.59,364700.0,47.59,47.7,47.58,47.59,364700.0
2013-10-18 13:50:00,47.6,47.65,47.5,47.54,305900.0,47.6,47.65,47.5,47.54,305900.0
2013-10-18 14:00:00,47.59,47.59,47.46,47.5,202300.0,47.59,47.59,47.46,47.5,202300.0
2013-10-18 14:10:00,47.49,47.49,47.29,47.34,340900.0,47.49,47.49,47.29,47.34,340900.0
2013-10-18 14:20:00,47.32,47.39,47.28,47.3,218400.0,47.32,47.39,47.28,47.3,218400.0
2013-10-18 14:30:00,47.3,47.33,47.28,47.32,268800.0,47.3,47.33,47.28,47.32,268800.0
2013-10-18 14:40:00,47.32,47.39,47.32,47.39,211400.0,47.32,47.39,47.32,47.39,211400.0
2013-10-18 14:50:00,47.36,47.56,47.36,47.47,431900.0,47.36,47.56,47.36,47.47,431900.0
2013-10-18 15:00:00,47.48,47.55,47.46,47.48,209300.0,47.48,47.55,47.46,47.48,209300.0
2013-10-18 15:10:00,47.48,47.52,47.42,47.52,445200.0,47.48,47.52,47.42,47.52,445200.0
2013-10-18 15:20:00,47.51,47.54,47.38,47.52,487900.0,47.51,47.54,47.38,47.52,487900.0
2013-10-18 15:30:00,47.52,47.57,47.47,47.55,366800.0,47.52,47.57,47.47,47.55,366800.0
2013-10-18 15:40:00,47.55,47.57,47.48,47.49,683900.0,47.55,47.57,47.48,47.49,683900.0
2013-10-18 15:50:00,47.51,47.64,47.49,47.63,1504300.0,47.51,47.64,47.49,47.63,1504300.0
2013-10-21 09:30:00,48.99,49.83,48.79,49.16,3690400.0,48.99,49.83,48.79,49.16,3690400.0
2013-10-21 09:40:00,49.16,49.57,48.59,49.51,3345300.0,49.16,49.57,48.59,49.51,3345300.0
2013-10-21 09:50:00,49.52,49.82,49.15,49.77,2215500.0,49.52,49.82,49.15,49.77,2215500.0
2013-10-21 10:00:00,49.81,49.86,49.32,49.4,1432200.0,49.81,49.86,49.32,49.4,1432200.0
2013-10-21 10:10:00,49.44,49.57,49.21,49.26,1414000.0,49.44,49.57,49.21,49.26,1414000.0
2013-10-21 10:20:00,49.26,49.52,49.24,49.3,1192800.0,49.26,49.52,49.24,49.3,1192800.0
2013-10-21 10:30:00,49.36,49.39,49.07,49.23,1441300.0,49.36,49.39,49.07,49.23,1441300.0
2013-10-21 10:40:00,49.19,49.33,49.07,49.19,1073100.0,49.19,49.33,49.07,49.19,1073100.0
2013-10-21 10:50:00,49.23,49.28,49.14,49.16,612500.0,49.23,49.28,49.14,49.16,612500.0
2013-10-21 11:00:00,49.18,49.35,49.1,49.31,623700.0,49.18,49.35,49.1,49.31,623700.0
2013-10-21 11:10:00,49.31,49.57,49.31,49.5,674800.0,49.31,49.57,49.31,49.5,674800.0
2013-10-21 11:20:00,49.5,49.53,49.32,49.4,415100.0,49.5,49.53,49.32,49.4,415100.0
2013-10-21 11:30:00,49.4,49.52,49.36,49.46,529200.0,49.4,49.52,49.36,49.46,529200.0
2013-10-21 11:40:00,49.46,49.7,49.44,49.58,484400.0,49.46,49.7,49.44,49.58,484400.0
2013-10-21 11:50:00,49.58,49.73,49.58,49.66,434000.0,49.58,49.73,49.58,49.66,434000.0
2013-10-21 12:00:00,49.67,49.86,49.62,49.79,718200.0,49.67,49.86,49.62,49.79,718200.0
2013-10-21 12:10:00,49.8,49.97,49.72,49.87,1055600.0,49.8,49.97,49.72,49.87,1055600.0
2013-10-21 12:20:00,49.87,50.09,49.79,50.04,1020600.0,49.87,50.09,49.79,50.04,1020600.0
2013-10-21 12:30:00,50.05,50.31,49.98,50.29,1274000.0,50.05,50.31,49.98,50.29,1274000.0
2013-10-21 12:40:00,50.29,50.38,50.11,50.3,1362200.0,50.29,50.38,50.11,50.3,1362200.0
2013-10-21 12:50:00,50.29,50.36,50.14,50.16,733600.0,50.29,50.36,50.14,50.16,733600.0
2013-10-21 13:00:00,50.16,50.17,49.94,50.01,875700.0,50.16,50.17,49.94,50.01,875700.0
2013-10-21 13:10:00,50.06,50.06,49.86,49.99,1101100.0,50.06,50.06,49.86,49.99,1101100.0
2013-10-21 13:20:00,49.99,50.02,49.89,49.91,500500.0,49.99,50.02,49.89,49.91,500500.0
2013-10-21 13:30:00,49.9,50.02,49.9,49.9,613200.0,49.9,50.02,49.9,49.9,613200.0
2013-10-21 13:40:00,49.93,49.93,49.64,49.71,869400.0,49.93,49.93,49.64,49.71,869400.0
2013-10-21 13:50:00,49.74,49.86,49.71,49.86,332500.0,49.74,49.86,49.71,49.86,332500.0
2013-10-21 14:00:00,49.82,49.91,49.75,49.8,527100.0,49.82,49.91,49.75,49.8,527100.0
2013-10-21 14:10:00,49.84,49.84,49.54,49.63,949900.0,49.84,49.84,49.54,49.63,949900.0
2013-10-21 14:20:00,49.62,49.76,49.55,49.58,703500.0,49.62,49.76,49.55,49.58,703500.0
2013-10-21 14:30:00,49.59,49.86,49.56,49.82,564900.0,49.59,49.86,49.56,49.82,564900.0
2013-10-21 14:40:00,49.86,49.95,49.83,49.91,905100.0,49.86,49.95,49.83,49.91,905100.0
2013-10-21 14:50:00,49.9,50.07,49.86,50.05,816200.0,49.9,50.07,49.86,50.05,816200.0
2013-10-21 15:00:00,50.04,50.47,49.98,50.47,1796200.0,50.04,50.47,49.98,50.47,1796200.0
2013-10-21 15:10:00,50.45,50.51,50.32,50.49,1874600.0,50.45,50.51,50.32,50.49,1874600.0
2013-10-21 15:20:00,50.5,50.71,50.47,50.69,1681400.0,50.5,50.71,50.47,50.69,1681400.0
2013-10-21 15:30:00,50.69,50.77,50.5,50.57,1685600.0,50.69,50.77,50.5,50.57,1685600.0
2013-10-21 15:40:00,50.58,50.68,50.53,50.65,1511300.0,50.58,50.68,50.53,50.65,1511300.0
2013-10-21 15:50:00,50.64,50.77,50.46,50.73,3201100.0,50.64,50.77,50.46,50.73,3201100.0
2013-10-22 09:30:00,55.41,55.59,54.11,54.53,12362000.0,55.41,55.59,54.11,54.53,12362000.0
2013-10-22 09:40:00,54.56,54.68,53.24,53.51,7652400.0,54.56,54.68,53.24,53.51,7652400.0
2013-10-22 09:50:00,53.51,53.61,51.81,52.12,10539900.0,53.51,53.61,51.81,52.12,10539900.0
2013-10-22 10:00:00,52.1,52.98,52.07,52.67,5254900.0,52.1,52.98,52.07,52.67,5254900.0
2013-10-22 10:10:00,52.68,52.79,50.46,50.89,10163300.0,52.68,52.79,50.46,50.89,10163300.0
2013-10-22 10:20:00,50.93,51.98,50.93,51.61,7123900.0,50.93,51.98,50.93,51.61,7123900.0
2013-10-22 10:30:00,51.61,51.64,50.34,50.38,5119100.0,51.61,51.64,50.34,50.38,5119100.0
2013-10-22 10:40:00,50.34,50.36,47.69,48.54,14008400.0,50.34,50.36,47.69,48.54,14008400.0
2013-10-22 10:50:00,48.48,49.14,47.87,48.9,6538000.0,48.48,49.14,47.87,48.9,6538000.0
2013-10-22 11:00:00,48.87,49.29,48.32,48.9,5609800.0,48.87,49.29,48.32,48.9,5609800.0
2013-10-22 11:10:00,48.83,49.02,47.98,48.73,3635800.0,48.83,49.02,47.98,48.73,3635800.0
2013-10-22 11:20:00,48.69,48.84,48.07,48.6,2893100.0,48.69,48.84,48.07,48.6,2893100.0
2013-10-22 11:30:00,48.61,48.83,48.18,48.25,2768500.0,48.61,48.83,48.18,48.25,2768500.0
2013-10-22 11:40:00,48.25,48.55,48.0,48.44,2115400.0,48.25,48.55,48.0,48.44,2115400.0
2013-10-22 11:50:00,48.41,48.97,48.39,48.85,3761100.0,48.41,48.97,48.39,48.85,3761100.0
2013-10-22 12:00:00,48.85,48.85,48.14,48.14,2826600.0,48.85,48.85,48.14,48.14,2826600.0
2013-10-22 12:10:00,48.14,48.48,48.12,48.39,1740900.0,48.14,48.48,48.12,48.39,1740900.0
2013-10-22 12:20:00,48.43,48.56,48.21,48.24,1563100.0,48.43,48.56,48.21,48.24,1563100.0
2013-10-22 12:30:00,48.24,48.28,47.71,47.82,3572800.0,48.24,48.28,47.71,47.82,3572800.0
2013-10-22 12:40:00,47.79,48.06,47.62,47.94,2202200.0,47.79,48.06,47.62,47.94,2202200.0
2013-10-22 12:50:00,47.96,48.17,47.74,47.89,1381100.0,47.96,48.17,47.74,47.89,1381100.0
2013-10-22 13:00:00,47.9,47.93,47.46,47.81,1770300.0,47.9,47.93,47.46,47.81,1770300.0
2013-10-22 13:10:00,47.8,47.93,47.52,47.79,1688400.0,47.8,47.93,47.52,47.79,1688400.0
2013-10-22 13:20:00,47.82,48.1,47.81,47.87,1603700.0,47.82,48.1,47.81,47.87,1603700.0
2013-10-22 13:30:00,47.86,47.91,47.68,47.7,1155000.0,47.86,47.91,47.68,47.7,1155000.0
2013-10-22 13:40:00,47.69,47.72,47.25,47.34,1908900.0,47.69,47.72,47.25,47.34,1908900.0
2013-10-22 13:50:00,47.36,47.79,47.31,47.7,1743000.0,47.36,47.79,47.31,47.7,1743000.0
2013-10-22 14:00:00,47.67,47.75,47.19,47.43,2144800.0,47.67,47.75,47.19,47.43,2144800.0
2013-10-22 14:10:00,47.47,47.47,46.63,46.84,4172700.0,47.47,47.47,46.63,46.84,4172700.0
2013-10-22 14:20:00,46.82,46.94,46.31,46.45,3747100.0,46.82,46.94,46.31,46.45,3747100.0
2013-10-22 14:30:00,46.44,46.64,45.93,46.34,4627700.0,46.44,46.64,45.93,46.34,4627700.0
2013-10-22 14:40:00,46.35,46.77,46.04,46.57,3600800.0,46.35,46.77,46.04,46.57,3600800.0
2013-10-22 14:50:00,46.57,47.21,46.36,46.54,4677400.0,46.57,47.21,46.36,46.54,4677400.0
2013-10-22 15:00:00,46.47,47.11,46.43,46.57,3609200.0,46.47,47.11,46.43,46.57,3609200.0
2013-10-22 15:10:00,46.55,46.78,46.25,46.52,3626700.0,46.55,46.78,46.25,46.52,3626700.0
2013-10-22 15:20:00,46.5,46.57,46.29,46.34,3156300.0,46.5,46.57,46.29,46.34,3156300.0
2013-10-22 15:30:00,46.33,46.97,46.21,46.58,4369400.0,46.33,46.97,46.21,46.58,4369400.0
2013-10-22 15:40:00,46.58,46.8,46.12,46.3,3283700.0,46.58,46.8,46.12,46.3,3283700.0
2013-10-22 15:50:00,46.31,46.57,46.0,46.14,5184900.0,46.31,46.57,46.0,46.14,5184900.0
2013-10-23 09:30:00,45.33,47.42,45.29,46.7,10142300.0,45.33,47.42,45.29,46.7,10142300.0
2013-10-23 09:40:00,46.69,47.88,46.52,47.22,7551600.0,46.69,47.88,46.52,47.22,7551600.0
2013-10-23 09:50:00,47.2,47.68,47.04,47.11,3500000.0,47.2,47.68,47.04,47.11,3500000.0
2013-10-23 10:00:00,47.13,47.67,47.11,47.43,2553600.0,47.13,47.67,47.11,47.43,2553600.0
2013-10-23 10:10:00,47.47,47.47,46.74,47.04,2888900.0,47.47,47.47,46.74,47.04,2888900.0
2013-10-23 10:20:00,47.04,47.04,46.07,46.19,2963100.0,47.04,47.04,46.07,46.19,2963100.0
2013-10-23 10:30:00,46.2,46.69,46.14,46.44,1761900.0,46.2,46.69,46.14,46.44,1761900.0
2013-10-23 10:40:00,46.48,46.49,45.87,46.05,1845200.0,46.48,46.49,45.87,46.05,1845200.0
2013-10-23 10:50:00,46.03,46.65,45.87,46.48,1708700.0,46.03,46.65,45.87,46.48,1708700.0
2013-10-23 11:00:00,46.5,46.96,46.43,46.67,1528800.0,46.5,46.96,46.43,46.67,1528800.0
2013-10-23 11:10:00,46.67,46.91,46.6,46.83,948500.0,46.67,46.91,46.6,46.83,948500.0
2013-10-23 11:20:00,46.8,47.32,46.73,46.95,1578500.0,46.8,47.32,46.73,46.95,1578500.0
2013-10-23 11:30:00,46.96,47.11,46.79,47.06,1101100.0,46.96,47.11,46.79,47.06,1101100.0
2013-10-23 11:40:00,47.08,47.13,46.86,46.99,705600.0,47.08,47.13,46.86,46.99,705600.0
2013-10-23 11:50:00,46.99,47.08,46.8,47.03,477400.0,46.99,47.08,46.8,47.03,477400.0
2013-10-23 12:00:00,47.02,47.32,46.94,47.06,1194900.0,47.02,47.32,46.94,47.06,1194900.0
2013-10-23 12:10:00,47.04,47.23,46.97,47.13,508900.0,47.04,47.23,46.97,47.13,508900.0
2013-10-23 12:20:00,47.13,47.13,46.98,46.98,410200.0,47.13,47.13,46.98,46.98,410200.0
2013-10-23 12:30:00,46.98,47.04,46.81,46.95,468300.0,46.98,47.04,46.81,46.95,468300.0
2013-10-23 12:40:00,47.0,47.01,46.89,46.91,191100.0,47.0,47.01,46.89,46.91,191100.0
2013-10-23 12:50:00,46.9,47.07,46.9,47.0,225400.0,46.9,47.07,46.9,47.0,225400.0
2013-10-23 13:00:00,46.97,46.99,46.66,46.68,551600.0,46.97,46.99,46.66,46.68,551600.0
2013-10-23 13:10:00,46.69,46.81,46.57,46.77,547400.0,46.69,46.81,46.57,46.77,547400.0
2013-10-23 13:20:00,46.77,46.93,46.71,46.88,386400.0,46.77,46.93,46.71,46.88,386400.0
2013-10-23 13:30:00,46.88,46.93,46.66,46.66,252700.0,46.88,46.93,46.66,46.66,252700.0
2013-10-23 13:40:00,46.65,46.81,46.6,46.78,298200.0,46.65,46.81,46.6,46.78,298200.0
2013-10-23 13:50:00,46.75,46.87,46.7,46.74,232400.0,46.75,46.87,46.7,46.74,232400.0
2013-10-23 14:00:00,46.75,46.78,46.6,46.72,350700.0,46.75,46.78,46.6,46.72,350700.0
2013-10-23 14:10:00,46.72,46.85,46.71,46.84,300300.0,46.72,46.85,46.71,46.84,300300.0
2013-10-23 14:20:00,46.82,46.97,46.75,46.93,436800.0,46.82,46.97,46.75,46.93,436800.0
2013-10-23 14:30:00,46.92,47.14,46.8,46.91,876400.0,46.92,47.14,46.8,46.91,876400.0
2013-10-23 14:40:00,46.89,46.93,46.8,46.85,282100.0,46.89,46.93,46.8,46.85,282100.0
2013-10-23 14:50:00,46.83,46.92,46.75,46.77,382900.0,46.83,46.92,46.75,46.77,382900.0
2013-10-23 15:00:00,46.76,46.98,46.76,46.96,581700.0,46.76,46.98,46.76,46.96,581700.0
2013-10-23 15:10:00,46.95,46.97,46.84,46.91,649600.0,46.95,46.97,46.84,46.91,649600.0
2013-10-23 15:20:00,46.91,46.98,46.83,46.87,574700.0,46.91,46.98,46.83,46.87,574700.0
2013-10-23 15:30:00,46.88,46.95,46.81,46.9,760900.0,46.88,46.95,46.81,46.9,760900.0
2013-10-23 15:40:00,46.87,47.21,46.87,47.14,1361500.0,46.87,47.21,46.87,47.14,1361500.0
2013-10-23 15:50:00,47.16,47.24,47.07,47.18,2244200.0,47.16,47.24,47.07,47.18,2244200.0
2013-10-24 09:30:00,47.35,47.86,46.66,46.77,3162600.0,47.35,47.86,46.66,46.77,3162600.0
2013-10-24 09:40:00,46.74,47.05,46.29,46.72,2050300.0,46.74,47.05,46.29,46.72,2050300.0
2013-10-24 09:50:00,46.72,47.06,46.46,46.97,1264900.0,46.72,47.06,46.46,46.97,1264900.0
2013-10-24 10:00:00,46.93,47.0,46.55,46.71,915600.0,46.93,47.0,46.55,46.71,915600.0
2013-10-24 10:10:00,46.67,46.86,46.57,46.72,588000.0,46.67,46.86,46.57,46.72,588000.0
2013-10-24 10:20:00,46.72,46.85,46.33,46.54,1104600.0,46.72,46.85,46.33,46.54,1104600.0
2013-10-24 10:30:00,46.53,46.56,46.24,46.34,1037400.0,46.53,46.56,46.24,46.34,1037400.0
2013-10-24 10:40:00,46.33,46.74,46.32,46.66,1508500.0,46.33,46.74,46.32,46.66,1508500.0
2013-10-24 10:50:00,46.66,46.94,46.57,46.9,644700.0,46.66,46.94,46.57,46.9,644700.0
2013-10-24 11:00:00,46.87,47.64,46.81,47.58,2057300.0,46.87,47.64,46.81,47.58,2057300.0
2013-10-24 11:10:00,47.6,47.62,47.24,47.34,1342600.0,47.6,47.62,47.24,47.34,1342600.0
2013-10-24 11:20:00,47.35,47.64,47.2,47.57,992600.0,47.35,47.64,47.2,47.57,992600.0
2013-10-24 11:30:00,47.57,47.76,47.5,47.56,817600.0,47.57,47.76,47.5,47.56,817600.0
2013-10-24 11:40:00,47.56,47.63,47.34,47.52,529200.0,47.56,47.63,47.34,47.52,529200.0
2013-10-24 11:50:00,47.52,47.6,47.38,47.43,299600.0,47.52,47.6,47.38,47.43,299600.0
2013-10-24 12:00:00,47.41,47.53,47.33,47.5,500500.0,47.41,47.53,47.33,47.5,500500.0
2013-10-24 12:10:00,47.5,47.56,47.43,47.52,262500.0,47.5,47.56,47.43,47.52,262500.0
2013-10-24 12:20:00,47.54,47.96,47.51,47.89,1738100.0,47.54,47.96,47.51,47.89,1738100.0
2013-10-24 12:30:00,47.9,48.05,47.72,47.81,1132600.0,47.9,48.05,47.72,47.81,1132600.0
2013-10-24 12:40:00,47.82,48.11,47.76,47.94,697200.0,47.82,48.11,47.76,47.94,697200.0
2013-10-24 12:50:00,47.94,48.12,47.94,48.07,610400.0,47.94,48.12,47.94,48.07,610400.0
2013-10-24 13:00:00,48.09,48.09,47.88,47.89,414400.0,48.09,48.09,47.88,47.89,414400.0
2013-10-24 13:10:00,47.9,47.93,47.57,47.61,511000.0,47.9,47.93,47.57,47.61,511000.0
2013-10-24 13:20:00,47.62,47.81,47.57,47.74,347200.0,47.62,47.81,47.57,47.74,347200.0
2013-10-24 13:30:00,47.74,47.76,47.5,47.54,346500.0,47.74,47.76,47.5,47.54,346500.0
2013-10-24 13:40:00,47.56,47.7,47.5,47.7,312900.0,47.56,47.7,47.5,47.7,312900.0
2013-10-24 13:50:00,47.67,47.7,47.57,47.6,281400.0,47.67,47.7,47.57,47.6,281400.0
2013-10-24 14:00:00,47.57,47.8,47.57,47.75,322700.0,47.57,47.8,47.57,47.75,322700.0
2013-10-24 14:10:00,47.75,47.76,47.71,47.72,126700.0,47.75,47.76,47.71,47.72,126700.0
2013-10-24 14:20:00,47.74,47.86,47.71,47.84,209300.0,47.74,47.86,47.71,47.84,209300.0
2013-10-24 14:30:00,47.83,47.89,47.76,47.83,226100.0,47.83,47.89,47.76,47.83,226100.0
2013-10-24 14:40:00,47.84,47.91,47.84,47.84,216300.0,47.84,47.91,47.84,47.84,216300.0
2013-10-24 14:50:00,47.85,47.85,47.73,47.75,451500.0,47.85,47.85,47.73,47.75,451500.0
2013-10-24 15:00:00,47.74,47.77,47.6,47.61,609700.0,47.74,47.77,47.6,47.61,609700.0
2013-10-24 15:10:00,47.6,47.66,47.51,47.53,544600.0,47.6,47.66,47.51,47.53,544600.0
2013-10-24 15:20:00,47.53,47.68,47.45,47.5,488600.0,47.53,47.68,47.45,47.5,488600.0
2013-10-24 15:30:00,47.52,47.54,47.4,47.41,701400.0,47.52,47.54,47.4,47.41,701400.0
2013-10-24 15:40:00,47.39,47.42,47.23,47.29,1012900.0,47.39,47.42,47.23,47.29,1012900.0
2013-10-24 15:50:00,47.29,47.36,47.29,47.31,1491700.0,47.29,47.36,47.29,47.31,1491700.0
2013-10-25 09:30:00,47.29,47.73,46.89,47.69,1579900.0,47.29,47.73,46.89,47.69,1579900.0
2013-10-25 09:40:00,47.69,48.09,47.61,47.82,1900500.0,47.69,48.09,47.61,47.82,1900500.0
2013-10-25 09:50:00,47.82,47.92,47.64,47.85,829500.0,47.82,47.92,47.64,47.85,829500.0
2013-10-25 10:00:00,47.8,48.17,47.71,48.01,1417500.0,47.8,48.17,47.71,48.01,1417500.0
2013-10-25 10:10:00,48.01,48.17,47.71,47.95,1364300.0,48.01,48.17,47.71,47.95,1364300.0
2013-10-25 10:20:00,47.93,47.97,47.59,47.65,1495200.0,47.93,47.97,47.59,47.65,1495200.0
2013-10-25 10:30:00,47.6,47.75,47.48,47.58,669900.0,47.6,47.75,47.48,47.58,669900.0
2013-10-25 10:40:00,47.55,47.66,47.5,47.61,385000.0,47.55,47.66,47.5,47.61,385000.0
2013-10-25 10:50:00,47.61,47.73,47.59,47.67,205800.0,47.61,47.73,47.59,47.67,205800.0
2013-10-25 11:00:00,47.7,47.75,47.39,47.39,264600.0,47.7,47.75,47.39,47.39,264600.0
2013-10-25 11:10:00,47.41,47.55,47.29,47.29,623700.0,47.41,47.55,47.29,47.29,623700.0
2013-10-25 11:20:00,47.31,47.35,47.21,47.35,358400.0,47.31,47.35,47.21,47.35,358400.0
2013-10-25 11:30:00,47.35,47.5,47.25,47.27,402500.0,47.35,47.5,47.25,47.27,402500.0
2013-10-25 11:40:00,47.27,47.31,47.08,47.1,486500.0,47.27,47.31,47.08,47.1,486500.0
2013-10-25 11:50:00,47.09,47.14,47.02,47.07,270200.0,47.09,47.14,47.02,47.07,270200.0
2013-10-25 12:00:00,47.08,47.12,46.71,46.73,1055600.0,47.08,47.12,46.71,46.73,1055600.0
2013-10-25 12:10:00,46.76,46.81,46.58,46.67,849100.0,46.76,46.81,46.58,46.67,849100.0
2013-10-25 12:20:00,46.69,46.95,46.68,46.91,588000.0,46.69,46.95,46.68,46.91,588000.0
2013-10-25 12:30:00,46.89,46.95,46.83,46.93,184100.0,46.89,46.95,46.83,46.93,184100.0
2013-10-25 12:40:00,46.94,46.95,46.83,46.92,254800.0,46.94,46.95,46.83,46.92,254800.0
2013-10-25 12:50:00,46.91,46.99,46.83,46.9,698600.0,46.91,46.99,46.83,46.9,698600.0
2013-10-25 13:00:00,46.91,46.95,46.66,46.66,655900.0,46.91,46.95,46.66,46.66,655900.0
2013-10-25 13:10:00,46.66,46.85,46.56,46.81,781200.0,46.66,46.85,46.56,46.81,781200.0
2013-10-25 13:20:00,46.79,46.79,46.67,46.77,407400.0,46.79,46.79,46.67,46.77,407400.0
2013-10-25 13:30:00,46.76,46.97,46.73,46.95,422100.0,46.76,46.97,46.73,46.95,422100.0
2013-10-25 13:40:00,46.9,46.99,46.86,46.86,246400.0,46.9,46.99,46.86,46.86,246400.0
2013-10-25 13:50:00,46.85,46.89,46.82,46.87,228200.0,46.85,46.89,46.82,46.87,228200.0
2013-10-25 14:00:00,46.87,47.07,46.87,47.06,221200.0,46.87,47.07,46.87,47.06,221200.0
2013-10-25 14:10:00,47.05,47.06,46.95,47.01,240100.0,47.05,47.06,46.95,47.01,240100.0
2013-10-25 14:20:00,47.0,47.04,46.92,46.93,245000.0,47.0,47.04,46.92,46.93,245000.0
2013-10-25 14:30:00,46.97,46.98,46.83,46.86,200900.0,46.97,46.98,46.83,46.86,200900.0
2013-10-25 14:40:00,46.87,46.96,46.85,46.92,80500.0,46.87,46.96,46.85,46.92,80500.0
2013-10-25 14:50:00,46.92,47.02,46.89,47.01,142100.0,46.92,47.02,46.89,47.01,142100.0
2013-10-25 15:00:00,47.01,47.01,46.85,46.88,175000.0,47.01,47.01,46.85,46.88,175000.0
2013-10-25 15:10:00,46.86,46.91,46.84,46.87,242200.0,46.86,46.91,46.84,46.87,242200.0
2013-10-25 15:20:00,46.87,46.9,46.86,46.87,298900.0,46.87,46.9,46.86,46.87,298900.0
2013-10-25 15:30:00,46.87,46.95,46.86,46.87,430500.0,46.87,46.95,46.86,46.87,430500.0
2013-10-25 15:40:00,46.88,46.91,46.81,46.87,501900.0,46.88,46.91,46.81,46.87,501900.0
2013-10-25 15:50:00,46.87,46.9,46.81,46.88,1596000.0,46.87,46.9,46.81,46.88,1596000.0
2013-10-28 09:30:00,46.43,47.06,46.43,47.0,1119300.0,46.43,47.06,46.43,47.0,1119300.0
2013-10-28 09:40:00,47.02,47.24,46.89,47.2,906500.0,47.02,47.24,46.89,47.2,906500.0
2013-10-28 09:50:00,47.22,47.28,46.79,46.79,641200.0,47.22,47.28,46.79,46.79,641200.0
2013-10-28 10:00:00,46.86,47.0,46.69,46.69,655900.0,46.86,47.0,46.69,46.69,655900.0
2013-10-28 10:10:00,46.74,46.89,46.37,46.45,942200.0,46.74,46.89,46.37,46.45,942200.0
2013-10-28 10:20:00,46.45,46.49,46.11,46.28,1595300.0,46.45,46.49,46.11,46.28,1595300.0
2013-10-28 10:30:00,46.22,46.33,45.97,46.29,864500.0,46.22,46.33,45.97,46.29,864500.0
2013-10-28 10:40:00,46.28,46.32,45.78,45.79,872900.0,46.28,46.32,45.78,45.79,872900.0
2013-10-28 10:50:00,45.78,45.88,45.33,45.45,1479800.0,45.78,45.88,45.33,45.45,1479800.0
2013-10-28 11:00:00,45.48,45.48,44.93,45.03,1613500.0,45.48,45.48,44.93,45.03,1613500.0
2013-10-28 11:10:00,45.04,45.22,44.96,45.02,999600.0,45.04,45.22,44.96,45.02,999600.0
2013-10-28 11:20:00,45.05,45.05,44.69,44.97,1240400.0,45.05,45.05,44.69,44.97,1240400.0
2013-10-28 11:30:00,44.98,45.1,44.87,44.89,596400.0,44.98,45.1,44.87,44.89,596400.0
2013-10-28 11:40:00,44.88,44.92,44.54,44.58,1096900.0,44.88,44.92,44.54,44.58,1096900.0
2013-10-28 11:50:00,44.62,44.93,44.54,44.9,711200.0,44.62,44.93,44.54,44.9,711200.0
2013-10-28 12:00:00,44.91,45.35,44.84,45.34,982800.0,44.91,45.35,44.84,45.34,982800.0
2013-10-28 12:10:00,45.33,45.41,45.18,45.29,891100.0,45.33,45.41,45.18,45.29,891100.0
2013-10-28 12:20:00,45.29,45.36,45.16,45.36,392700.0,45.29,45.36,45.16,45.36,392700.0
2013-10-28 12:30:00,45.36,45.83,45.34,45.44,2116800.0,45.36,45.83,45.34,45.44,2116800.0
2013-10-28 12:40:00,45.44,45.71,45.44,45.55,500500.0,45.44,45.71,45.44,45.55,500500.0
2013-10-28 12:50:00,45.54,45.58,45.26,45.35,400400.0,45.54,45.58,45.26,45.35,400400.0
2013-10-28 13:00:00,45.36,45.52,45.33,45.51,427000.0,45.36,45.52,45.33,45.51,427000.0
2013-10-28 13:10:00,45.52,45.68,45.48,45.67,387800.0,45.52,45.68,45.48,45.67,387800.0
2013-10-28 13:20:00,45.68,45.71,45.47,45.62,408800.0,45.68,45.71,45.47,45.62,408800.0
2013-10-28 13:30:00,45.63,45.91,45.58,45.9,480200.0,45.63,45.91,45.58,45.9,480200.0
2013-10-28 13:40:00,45.89,45.89,45.47,45.59,600600.0,45.89,45.89,45.47,45.59,600600.0
2013-10-28 13:50:00,45.56,45.59,45.2,45.28,653800.0,45.56,45.59,45.2,45.28,653800.0
2013-10-28 14:00:00,45.28,45.35,45.16,45.16,452900.0,45.28,45.35,45.16,45.16,452900.0
2013-10-28 14:10:00,45.16,45.31,45.15,45.19,323400.0,45.16,45.31,45.15,45.19,323400.0
2013-10-28 14:20:00,45.19,45.38,45.15,45.32,312200.0,45.19,45.38,45.15,45.32,312200.0
2013-10-28 14:30:00,45.3,45.32,45.17,45.18,175000.0,45.3,45.32,45.17,45.18,175000.0
2013-10-28 14:40:00,45.2,45.33,45.15,45.26,308700.0,45.2,45.33,45.15,45.26,308700.0
2013-10-28 14:50:00,45.22,45.25,45.07,45.11,390600.0,45.22,45.25,45.07,45.11,390600.0
2013-10-28 15:00:00,45.07,45.14,44.86,44.87,912800.0,45.07,45.14,44.86,44.87,912800.0
2013-10-28 15:10:00,44.87,44.93,44.76,44.87,679000.0,44.87,44.93,44.76,44.87,679000.0
2013-10-28 15:20:00,44.86,44.97,44.71,44.76,1065400.0,44.86,44.97,44.71,44.76,1065400.0
2013-10-28 15:30:00,44.75,44.76,44.63,44.7,1012900.0,44.75,44.76,44.63,44.7,1012900.0
2013-10-28 15:40:00,44.7,44.73,44.56,44.64,1066100.0,44.7,44.73,44.56,44.64,1066100.0
2013-10-28 15:50:00,44.62,44.91,44.62,44.88,2352000.0,44.62,44.91,44.62,44.88,2352000.0
2013-10-29 09:30:00,45.51,45.51,45.03,45.17,1650600.0,45.51,45.51,45.03,45.17,1650600.0
2013-10-29 09:40:00,45.14,45.57,45.09,45.21,1220100.0,45.14,45.57,45.09,45.21,1220100.0
2013-10-29 09:50:00,45.2,45.34,44.8,44.97,1131900.0,45.2,45.34,44.8,44.97,1131900.0
2013-10-29 10:00:00,44.97,45.09,44.71,44.97,774900.0,44.97,45.09,44.71,44.97,774900.0
2013-10-29 10:10:00,44.94,44.99,44.62,44.74,1220800.0,44.94,44.99,44.62,44.74,1220800.0
2013-10-29 10:20:00,44.68,44.78,44.45,44.69,1694700.0,44.68,44.78,44.45,44.69,1694700.0
2013-10-29 10:30:00,44.63,45.07,44.63,44.86,792400.0,44.63,45.07,44.63,44.86,792400.0
2013-10-29 10:40:00,44.89,44.89,44.32,44.4,863800.0,44.89,44.89,44.32,44.4,863800.0
2013-10-29 10:50:00,44.41,44.45,44.17,44.23,1432200.0,44.41,44.45,44.17,44.23,1432200.0
2013-10-29 11:00:00,44.24,44.92,44.21,44.78,1046500.0,44.24,44.92,44.21,44.78,1046500.0
2013-10-29 11:10:00,44.78,45.13,44.67,44.99,1012200.0,44.78,45.13,44.67,44.99,1012200.0
2013-10-29 11:20:00,44.99,45.13,44.89,44.96,389200.0,44.99,45.13,44.89,44.96,389200.0
2013-10-29 11:30:00,45.0,45.17,44.96,45.04,649600.0,45.0,45.17,44.96,45.04,649600.0
2013-10-29 11:40:00,45.04,45.34,45.04,45.25,668500.0,45.04,45.34,45.04,45.25,668500.0
2013-10-29 11:50:00,45.23,45.55,45.23,45.41,664300.0,45.23,45.55,45.23,45.41,664300.0
2013-10-29 12:00:00,45.44,45.82,45.4,45.76,869400.0,45.44,45.82,45.4,45.76,869400.0
2013-10-29 12:10:00,45.76,45.84,45.6,45.67,709100.0,45.76,45.84,45.6,45.67,709100.0
2013-10-29 12:20:00,45.67,45.93,45.63,45.9,763000.0,45.67,45.93,45.63,45.9,763000.0
2013-10-29 12:30:00,45.88,45.9,45.75,45.76,450800.0,45.88,45.9,45.75,45.76,450800.0
2013-10-29 12:40:00,45.75,45.84,45.66,45.83,361200.0,45.75,45.84,45.66,45.83,361200.0
2013-10-29 12:50:00,45.84,46.0,45.83,45.95,637000.0,45.84,46.0,45.83,45.95,637000.0
2013-10-29 13:00:00,45.98,46.0,45.85,45.97,316400.0,45.98,46.0,45.85,45.97,316400.0
2013-10-29 13:10:00,45.94,45.97,45.8,45.84,336000.0,45.94,45.97,45.8,45.84,336000.0
2013-10-29 13:20:00,45.83,45.87,45.69,45.8,299600.0,45.83,45.87,45.69,45.8,299600.0
2013-10-29 13:30:00,45.8,45.93,45.74,45.76,263200.0,45.8,45.93,45.74,45.76,263200.0
2013-10-29 13:40:00,45.74,45.95,45.74,45.95,227500.0,45.74,45.95,45.74,45.95,227500.0
2013-10-29 13:50:00,45.92,46.18,45.86,46.17,824600.0,45.92,46.18,45.86,46.17,824600.0
2013-10-29 14:00:00,46.16,46.49,46.14,46.48,921900.0,46.16,46.49,46.14,46.48,921900.0
2013-10-29 14:10:00,46.48,46.76,46.41,46.52,1159200.0,46.48,46.76,46.41,46.52,1159200.0
2013-10-29 14:20:00,46.49,46.51,46.28,46.38,498400.0,46.49,46.51,46.28,46.38,498400.0
2013-10-29 14:30:00,46.41,46.52,46.34,46.44,483000.0,46.41,46.52,46.34,46.44,483000.0
2013-10-29 14:40:00,46.44,46.46,46.29,46.32,371700.0,46.44,46.46,46.29,46.32,371700.0
2013-10-29 14:50:00,46.34,46.56,46.33,46.52,410900.0,46.34,46.56,46.33,46.52,410900.0
2013-10-29 15:00:00,46.52,46.53,46.41,46.44,435400.0,46.52,46.53,46.41,46.44,435400.0
2013-10-29 15:10:00,46.43,46.69,46.42,46.67,537600.0,46.43,46.69,46.42,46.67,537600.0
2013-10-29 15:20:00,46.69,46.7,46.52,46.63,540400.0,46.69,46.7,46.52,46.63,540400.0
2013-10-29 15:30:00,46.62,46.63,46.51,46.63,482300.0,46.62,46.63,46.51,46.63,482300.0
2013-10-29 15:40:00,46.63,46.7,46.59,46.59,677600.0,46.63,46.7,46.59,46.59,677600.0
2013-10-29 15:50:00,46.59,46.77,46.59,46.76,1375500.0,46.59,46.77,46.59,46.76,1375500.0
2013-10-30 09:30:00,46.91,46.99,46.45,46.64,895300.0,46.91,46.99,46.45,46.64,895300.0
2013-10-30 09:40:00,46.58,46.65,46.11,46.24,934500.0,46.58,46.65,46.11,46.24,934500.0
2013-10-30 09:50:00,46.25,46.5,46.23,46.35,452900.0,46.25,46.5,46.23,46.35,452900.0
2013-10-30 10:00:00,46.35,46.44,45.79,45.84,1085000.0,46.35,46.44,45.79,45.84,1085000.0
2013-10-30 10:10:00,45.85,46.07,45.75,46.03,708400.0,45.85,46.07,45.75,46.03,708400.0
2013-10-30 10:20:00,45.99,46.43,45.91,46.39,1078000.0,45.99,46.43,45.91,46.39,1078000.0
2013-10-30 10:30:00,46.42,46.54,46.2,46.22,1070300.0,46.42,46.54,46.2,46.22,1070300.0
2013-10-30 10:40:00,46.23,46.4,46.17,46.2,437500.0,46.23,46.4,46.17,46.2,437500.0
2013-10-30 10:50:00,46.2,46.27,46.0,46.12,548100.0,46.2,46.27,46.0,46.12,548100.0
2013-10-30 11:00:00,46.17,46.36,46.11,46.27,270900.0,46.17,46.36,46.11,46.27,270900.0
2013-10-30 11:10:00,46.29,46.34,46.15,46.16,226100.0,46.29,46.34,46.15,46.16,226100.0
2013-10-30 11:20:00,46.16,46.22,46.01,46.09,294700.0,46.16,46.22,46.01,46.09,294700.0
2013-10-30 11:30:00,46.09,46.09,45.79,45.86,390600.0,46.09,46.09,45.79,45.86,390600.0
2013-10-30 11:40:00,45.84,46.06,45.84,45.94,385000.0,45.84,46.06,45.84,45.94,385000.0
2013-10-30 11:50:00,45.96,45.98,45.81,45.83,386400.0,45.96,45.98,45.81,45.83,386400.0
2013-10-30 12:00:00,45.84,46.02,45.84,45.92,208600.0,45.84,46.02,45.84,45.92,208600.0
2013-10-30 12:10:00,45.94,46.06,45.88,46.06,312900.0,45.94,46.06,45.88,46.06,312900.0
2013-10-30 12:20:00,46.01,46.05,45.81,45.89,287700.0,46.01,46.05,45.81,45.89,287700.0
2013-10-30 12:30:00,45.92,45.98,45.8,45.82,215600.0,45.92,45.98,45.8,45.82,215600.0
2013-10-30 12:40:00,45.82,45.85,45.73,45.73,465500.0,45.82,45.85,45.73,45.73,465500.0
2013-10-30 12:50:00,45.77,45.84,45.62,45.8,608300.0,45.77,45.84,45.62,45.8,608300.0
2013-10-30 13:00:00,45.79,45.82,45.72,45.73,124600.0,45.79,45.82,45.72,45.73,124600.0
2013-10-30 13:10:00,45.74,45.76,45.65,45.72,303800.0,45.74,45.76,45.65,45.72,303800.0
2013-10-30 13:20:00,45.73,45.75,45.66,45.72,223300.0,45.73,45.75,45.66,45.72,223300.0
2013-10-30 13:30:00,45.7,45.78,45.69,45.75,232400.0,45.7,45.78,45.69,45.75,232400.0
2013-10-30 13:40:00,45.77,45.78,45.65,45.7,333900.0,45.77,45.78,45.65,45.7,333900.0
2013-10-30 13:50:00,45.7,45.76,45.68,45.76,221900.0,45.7,45.76,45.68,45.76,221900.0
2013-10-30 14:00:00,45.78,46.0,45.7,45.84,571200.0,45.78,46.0,45.7,45.84,571200.0
2013-10-30 14:10:00,45.81,45.86,45.49,45.52,742700.0,45.81,45.86,45.49,45.52,742700.0
2013-10-30 14:20:00,45.56,45.61,45.36,45.5,960400.0,45.56,45.61,45.36,45.5,960400.0
2013-10-30 14:30:00,45.5,45.53,45.32,45.36,522900.0,45.5,45.53,45.32,45.36,522900.0
2013-10-30 14:40:00,45.34,45.4,45.16,45.31,733600.0,45.34,45.4,45.16,45.31,733600.0
2013-10-30 14:50:00,45.33,45.33,45.1,45.11,753200.0,45.33,45.33,45.1,45.11,753200.0
2013-10-30 15:00:00,45.11,45.3,45.09,45.19,647500.0,45.11,45.3,45.09,45.19,647500.0
2013-10-30 15:10:00,45.17,45.27,45.15,45.26,419300.0,45.17,45.27,45.15,45.26,419300.0
2013-10-30 15:20:00,45.28,45.35,45.21,45.28,450800.0,45.28,45.35,45.21,45.28,450800.0
2013-10-30 15:30:00,45.32,45.34,45.23,45.3,377300.0,45.32,45.34,45.23,45.3,377300.0
2013-10-30 15:40:00,45.3,45.46,45.27,45.4,721700.0,45.3,45.46,45.27,45.4,721700.0
2013-10-30 15:50:00,45.4,45.47,45.38,45.45,981400.0,45.4,45.47,45.38,45.45,981400.0
2013-10-31 09:30:00,45.44,45.86,45.1,45.79,1194900.0,45.44,45.86,45.1,45.79,1194900.0
2013-10-31 09:40:00,45.79,46.0,45.6,45.6,988400.0,45.79,46.0,45.6,45.6,988400.0
2013-10-31 09:50:00,45.6,45.65,45.29,45.38,682500.0,45.6,45.65,45.29,45.38,682500.0
2013-10-31 10:00:00,45.35,45.66,45.33,45.61,862400.0,45.35,45.66,45.33,45.61,862400.0
2013-10-31 10:10:00,45.5,45.89,45.5,45.79,695800.0,45.5,45.89,45.5,45.79,695800.0
2013-10-31 10:20:00,45.8,45.86,45.69,45.74,402500.0,45.8,45.86,45.69,45.74,402500.0
2013-10-31 10:30:00,45.73,45.95,45.63,45.63,687400.0,45.73,45.95,45.63,45.63,687400.0
2013-10-31 10:40:00,45.65,46.09,45.64,46.02,640500.0,45.65,46.09,45.64,46.02,640500.0
2013-10-31 10:50:00,46.05,46.26,46.02,46.17,796600.0,46.05,46.26,46.02,46.17,796600.0
2013-10-31 11:00:00,46.18,46.33,46.09,46.2,380800.0,46.18,46.33,46.09,46.2,380800.0
2013-10-31 11:10:00,46.19,46.26,46.13,46.23,271600.0,46.19,46.26,46.13,46.23,271600.0
2013-10-31 11:20:00,46.21,46.44,46.17,46.34,764400.0,46.21,46.44,46.17,46.34,764400.0
2013-10-31 11:30:00,46.32,46.66,46.32,46.56,1002400.0,46.32,46.66,46.32,46.56,1002400.0
2013-10-31 11:40:00,46.58,46.59,46.23,46.29,666400.0,46.58,46.59,46.23,46.29,666400.0
2013-10-31 11:50:00,46.28,46.42,46.2,46.32,455000.0,46.28,46.42,46.2,46.32,455000.0
2013-10-31 12:00:00,46.31,46.33,46.18,46.28,234500.0,46.31,46.33,46.18,46.28,234500.0
2013-10-31 12:10:00,46.27,46.49,46.25,46.37,276500.0,46.27,46.49,46.25,46.37,276500.0
2013-10-31 12:20:00,46.38,46.54,46.38,46.5,219100.0,46.38,46.54,46.38,46.5,219100.0
2013-10-31 12:30:00,46.48,46.57,46.39,46.43,251300.0,46.48,46.57,46.39,46.43,251300.0
2013-10-31 12:40:00,46.42,46.52,46.33,46.34,196000.0,46.42,46.52,46.33,46.34,196000.0
2013-10-31 12:50:00,46.37,46.42,46.25,46.25,202300.0,46.37,46.42,46.25,46.25,202300.0
2013-10-31 13:00:00,46.25,46.39,46.22,46.32,139300.0,46.25,46.39,46.22,46.32,139300.0
2013-10-31 13:10:00,46.31,46.41,46.29,46.32,100800.0,46.31,46.41,46.29,46.32,100800.0
2013-10-31 13:20:00,46.31,46.36,46.18,46.36,181300.0,46.31,46.36,46.18,46.36,181300.0
2013-10-31 13:30:00,46.36,46.41,46.31,46.31,126700.0,46.36,46.41,46.31,46.31,126700.0
2013-10-31 13:40:00,46.37,46.47,46.31,46.44,138600.0,46.37,46.47,46.31,46.44,138600.0
2013-10-31 13:50:00,46.47,46.49,46.33,46.35,137900.0,46.47,46.49,46.33,46.35,137900.0
2013-10-31 14:00:00,46.38,46.4,46.23,46.26,497700.0,46.38,46.4,46.23,46.26,497700.0
2013-10-31 14:10:00,46.27,46.39,46.26,46.38,153300.0,46.27,46.39,46.26,46.38,153300.0
2013-10-31 14:20:00,46.38,46.4,46.27,46.28,155400.0,46.38,46.4,46.27,46.28,155400.0
2013-10-31 14:30:00,46.28,46.4,46.18,46.3,245700.0,46.28,46.4,46.18,46.3,245700.0
2013-10-31 14:40:00,46.29,46.31,46.21,46.27,98700.0,46.29,46.31,46.21,46.27,98700.0
2013-10-31 14:50:00,46.26,46.27,46.13,46.14,268100.0,46.26,46.27,46.13,46.14,268100.0
2013-10-31 15:00:00,46.1,46.14,46.0,46.06,445200.0,46.1,46.14,46.0,46.06,445200.0
2013-10-31 15:10:00,46.03,46.14,46.01,46.11,357000.0,46.03,46.14,46.01,46.11,357000.0
2013-10-31 15:20:00,46.11,46.22,46.03,46.03,375900.0,46.11,46.22,46.03,46.03,375900.0
2013-10-31 15:30:00,46.06,46.21,46.01,46.09,229600.0,46.06,46.21,46.01,46.09,229600.0
2013-10-31 15:40:00,46.09,46.14,46.02,46.05,427700.0,46.09,46.14,46.02,46.05,427700.0
2013-10-31 15:50:00,46.05,46.14,46.02,46.07,893900.0,46.05,46.14,46.02,46.07,893900.0
2013-11-01 09:30:00,46.98,47.33,46.73,47.32,2282000.0,46.98,47.33,46.73,47.32,2282000.0
2013-11-01 09:40:00,47.32,47.52,47.05,47.29,1705200.0,47.32,47.52,47.05,47.29,1705200.0
2013-11-01 09:50:00,47.3,47.64,47.27,47.52,1550500.0,47.3,47.64,47.27,47.52,1550500.0
2013-11-01 10:00:00,47.5,47.57,47.17,47.27,875700.0,47.5,47.57,47.17,47.27,875700.0
2013-11-01 10:10:00,47.28,47.28,46.8,46.82,1423100.0,47.28,47.28,46.8,46.82,1423100.0
2013-11-01 10:20:00,46.81,47.03,46.65,46.9,800100.0,46.81,47.03,46.65,46.9,800100.0
2013-11-01 10:30:00,46.86,47.14,46.75,47.08,936600.0,46.86,47.14,46.75,47.08,936600.0
2013-11-01 10:40:00,47.05,47.17,46.86,47.05,944300.0,47.05,47.17,46.86,47.05,944300.0
2013-11-01 10:50:00,47.05,47.17,47.01,47.08,242200.0,47.05,47.17,47.01,47.08,242200.0
2013-11-01 11:00:00,47.12,47.14,46.74,46.74,520100.0,47.12,47.14,46.74,46.74,520100.0
2013-11-01 11:10:00,46.77,46.8,46.56,46.77,862400.0,46.77,46.8,46.56,46.77,862400.0
2013-11-01 11:20:00,46.74,46.97,46.73,46.93,554400.0,46.74,46.97,46.73,46.93,554400.0
2013-11-01 11:30:00,46.94,47.03,46.66,46.91,392700.0,46.94,47.03,46.66,46.91,392700.0
2013-11-01 11:40:00,46.87,46.96,46.75,46.89,249200.0,46.87,46.96,46.75,46.89,249200.0
2013-11-01 11:50:00,46.89,46.94,46.62,46.63,381500.0,46.89,46.94,46.62,46.63,381500.0
2013-11-01 12:00:00,46.69,46.84,46.69,46.7,197400.0,46.69,46.84,46.69,46.7,197400.0
2013-11-01 12:10:00,46.74,46.85,46.71,46.76,248500.0,46.74,46.85,46.71,46.76,248500.0
2013-11-01 12:20:00,46.72,47.03,46.72,46.96,448700.0,46.72,47.03,46.72,46.96,448700.0
2013-11-01 12:30:00,46.94,47.01,46.87,46.94,184100.0,46.94,47.01,46.87,46.94,184100.0
2013-11-01 12:40:00,46.92,47.02,46.88,47.0,121800.0,46.92,47.02,46.88,47.0,121800.0
2013-11-01 12:50:00,46.96,46.97,46.8,46.82,143500.0,46.96,46.97,46.8,46.82,143500.0
2013-11-01 13:00:00,46.83,46.88,46.78,46.85,107800.0,46.83,46.88,46.78,46.85,107800.0
2013-11-01 13:10:00,46.84,46.86,46.79,46.86,114800.0,46.84,46.86,46.79,46.86,114800.0
2013-11-01 13:20:00,46.86,46.87,46.79,46.81,186900.0,46.86,46.87,46.79,46.81,186900.0
2013-11-01 13:30:00,46.83,46.85,46.59,46.84,643300.0,46.83,46.85,46.59,46.84,643300.0
2013-11-01 13:40:00,46.85,46.93,46.71,46.81,204400.0,46.85,46.93,46.71,46.81,204400.0
2013-11-01 13:50:00,46.86,46.86,46.73,46.79,102200.0,46.86,46.86,46.73,46.79,102200.0
2013-11-01 14:00:00,46.8,46.95,46.78,46.92,285600.0,46.8,46.95,46.78,46.92,285600.0
2013-11-01 14:10:00,46.89,46.92,46.83,46.84,140700.0,46.89,46.92,46.83,46.84,140700.0
2013-11-01 14:20:00,46.83,46.91,46.79,46.79,171500.0,46.83,46.91,46.79,46.79,171500.0
2013-11-01 14:30:00,46.82,46.84,46.73,46.75,158200.0,46.82,46.84,46.73,46.75,158200.0
2013-11-01 14:40:00,46.74,46.83,46.73,46.78,79100.0,46.74,46.83,46.73,46.78,79100.0
2013-11-01 14:50:00,46.78,46.81,46.73,46.81,123900.0,46.78,46.81,46.73,46.81,123900.0
2013-11-01 15:00:00,46.79,46.81,46.74,46.77,163800.0,46.79,46.81,46.74,46.77,163800.0
2013-11-01 15:10:00,46.78,46.9,46.77,46.8,179900.0,46.78,46.9,46.77,46.8,179900.0
2013-11-01 15:20:00,46.8,46.84,46.78,46.84,178500.0,46.8,46.84,46.78,46.84,178500.0
2013-11-01 15:30:00,46.82,46.92,46.81,46.84,338800.0,46.82,46.92,46.81,46.84,338800.0
2013-11-01 15:40:00,46.84,46.93,46.81,46.89,538300.0,46.84,46.93,46.81,46.89,538300.0
2013-11-01 15:50:00,46.89,47.12,46.89,47.04,1266300.0,46.89,47.12,46.89,47.04,1266300.0
2013-11-04 09:30:00,47.28,47.35,46.86,46.97,952700.0,47.28,47.35,46.86,46.97,952700.0
2013-11-04 09:40:00,46.97,47.02,46.65,46.74,615300.0,46.97,47.02,46.65,46.74,615300.0
2013-11-04 09:50:00,46.8,46.91,46.45,46.7,787500.0,46.8,46.91,46.45,46.7,787500.0
2013-11-04 10:00:00,46.76,46.79,46.57,46.68,329700.0,46.76,46.79,46.57,46.68,329700.0
2013-11-04 10:10:00,46.66,46.75,46.47,46.73,641200.0,46.66,46.75,46.47,46.73,641200.0
2013-11-04 10:20:00,46.69,47.1,46.67,47.02,1029000.0,46.69,47.1,46.67,47.02,1029000.0
2013-11-04 10:30:00,47.09,47.18,46.93,47.14,581700.0,47.09,47.18,46.93,47.14,581700.0
2013-11-04 10:40:00,47.14,47.18,47.02,47.14,691600.0,47.14,47.18,47.02,47.14,691600.0
2013-11-04 10:50:00,47.14,47.14,46.93,47.05,686700.0,47.14,47.14,46.93,47.05,686700.0
2013-11-04 11:00:00,47.03,47.1,46.99,47.03,205800.0,47.03,47.1,46.99,47.03,205800.0
2013-11-04 11:10:00,47.0,47.21,46.96,47.17,700000.0,47.0,47.21,46.96,47.17,700000.0
2013-11-04 11:20:00,47.17,47.57,47.13,47.46,721000.0,47.17,47.57,47.13,47.46,721000.0
2013-11-04 11:30:00,47.43,47.77,47.43,47.71,826700.0,47.43,47.77,47.43,47.71,826700.0
2013-11-04 11:40:00,47.74,47.82,47.66,47.76,646100.0,47.74,47.82,47.66,47.76,646100.0
2013-11-04 11:50:00,47.77,47.86,47.73,47.79,477400.0,47.77,47.86,47.73,47.79,477400.0
2013-11-04 12:00:00,47.78,47.82,47.61,47.65,375900.0,47.78,47.82,47.61,47.65,375900.0
2013-11-04 12:10:00,47.69,47.74,47.54,47.57,260400.0,47.69,47.74,47.54,47.57,260400.0
2013-11-04 12:20:00,47.57,47.69,47.51,47.63,302400.0,47.57,47.69,47.51,47.63,302400.0
2013-11-04 12:30:00,47.67,47.68,47.47,47.52,249900.0,47.67,47.68,47.47,47.52,249900.0
2013-11-04 12:40:00,47.54,47.67,47.53,47.62,199500.0,47.54,47.67,47.53,47.62,199500.0
2013-11-04 12:50:00,47.59,47.71,47.57,47.62,252000.0,47.59,47.71,47.57,47.62,252000.0
2013-11-04 13:00:00,47.62,47.84,47.61,47.82,368200.0,47.62,47.84,47.61,47.82,368200.0
2013-11-04 13:10:00,47.82,47.92,47.73,47.75,769300.0,47.82,47.92,47.73,47.75,769300.0
2013-11-04 13:20:00,47.76,47.91,47.75,47.9,453600.0,47.76,47.91,47.75,47.9,453600.0
2013-11-04 13:30:00,47.9,47.91,47.79,47.89,416500.0,47.9,47.91,47.79,47.89,416500.0
2013-11-04 13:40:00,47.89,47.96,47.86,47.94,670600.0,47.89,47.96,47.86,47.94,670600.0
2013-11-04 13:50:00,47.94,47.96,47.87,47.87,273700.0,47.94,47.96,47.87,47.87,273700.0
2013-11-04 14:00:00,47.89,47.95,47.88,47.92,214200.0,47.89,47.95,47.88,47.92,214200.0
2013-11-04 14:10:00,47.9,47.92,47.84,47.88,283500.0,47.9,47.92,47.84,47.88,283500.0
2013-11-04 14:20:00,47.88,47.9,47.83,47.84,387100.0,47.88,47.9,47.83,47.84,387100.0
2013-11-04 14:30:00,47.87,47.9,47.81,47.84,226100.0,47.87,47.9,47.81,47.84,226100.0
2013-11-04 14:40:00,47.85,47.98,47.81,47.84,492100.0,47.85,47.98,47.81,47.84,492100.0
2013-11-04 14:50:00,47.81,47.95,47.81,47.9,200900.0,47.81,47.95,47.81,47.9,200900.0
2013-11-04 15:00:00,47.9,47.97,47.86,47.87,380100.0,47.9,47.97,47.86,47.87,380100.0
2013-11-04 15:10:00,47.88,47.96,47.86,47.94,388500.0,47.88,47.96,47.86,47.94,388500.0
2013-11-04 15:20:00,47.95,48.05,47.94,48.05,629300.0,47.95,48.05,47.94,48.05,629300.0
2013-11-04 15:30:00,48.02,48.07,47.97,48.02,485100.0,48.02,48.07,47.97,48.02,485100.0
2013-11-04 15:40:00,48.03,48.21,48.03,48.2,1004500.0,48.03,48.21,48.03,48.2,1004500.0
2013-11-04 15:50:00,48.2,48.26,48.14,48.24,1534400.0,48.2,48.26,48.14,48.24,1534400.0
2013-11-05 09:30:00,47.93,48.21,47.58,48.09,1110900.0,47.93,48.21,47.58,48.09,1110900.0
2013-11-05 09:40:00,48.09,48.39,47.91,47.91,1155000.0,48.09,48.39,47.91,47.91,1155000.0
2013-11-05 09:50:00,47.93,48.13,47.75,47.92,778400.0,47.93,48.13,47.75,47.92,778400.0
2013-11-05 10:00:00,47.91,48.56,47.87,48.52,841400.0,47.91,48.56,47.87,48.52,841400.0
2013-11-05 10:10:00,48.56,48.56,48.17,48.19,531300.0,48.56,48.56,48.17,48.19,531300.0
2013-11-05 10:20:00,48.19,48.23,47.88,48.11,672000.0,48.19,48.23,47.88,48.11,672000.0
2013-11-05 10:30:00,48.09,48.53,48.08,48.38,494900.0,48.09,48.53,48.08,48.38,494900.0
2013-11-05 10:40:00,48.41,48.46,48.29,48.4,232400.0,48.41,48.46,48.29,48.4,232400.0
2013-11-05 10:50:00,48.42,48.69,48.37,48.68,1015700.0,48.42,48.69,48.37,48.68,1015700.0
2013-11-05 11:00:00,48.69,48.71,48.57,48.6,667100.0,48.69,48.71,48.57,48.6,667100.0
2013-11-05 11:10:00,48.65,48.65,48.43,48.44,592200.0,48.65,48.65,48.43,48.44,592200.0
2013-11-05 11:20:00,48.46,48.5,48.36,48.37,304500.0,48.46,48.5,48.36,48.37,304500.0
2013-11-05 11:30:00,48.37,48.53,48.37,48.5,212800.0,48.37,48.53,48.37,48.5,212800.0
2013-11-05 11:40:00,48.49,48.56,48.47,48.54,88200.0,48.49,48.56,48.47,48.54,88200.0
2013-11-05 11:50:00,48.55,48.65,48.54,48.57,124600.0,48.55,48.65,48.54,48.57,124600.0
2013-11-05 12:00:00,48.54,48.57,48.43,48.43,113400.0,48.54,48.57,48.43,48.43,113400.0
2013-11-05 12:10:00,48.44,48.48,48.38,48.48,236600.0,48.44,48.48,48.38,48.48,236600.0
2013-11-05 12:20:00,48.49,48.59,48.47,48.47,123900.0,48.49,48.59,48.47,48.47,123900.0
2013-11-05 12:30:00,48.47,48.48,48.39,48.45,136500.0,48.47,48.48,48.39,48.45,136500.0
2013-11-05 12:40:00,48.46,48.47,48.22,48.25,321300.0,48.46,48.47,48.22,48.25,321300.0
2013-11-05 12:50:00,48.27,48.35,48.21,48.31,198100.0,48.27,48.35,48.21,48.31,198100.0
2013-11-05 13:00:00,48.31,48.4,48.26,48.35,107100.0,48.31,48.4,48.26,48.35,107100.0
2013-11-05 13:10:00,48.37,48.47,48.35,48.42,175700.0,48.37,48.47,48.35,48.42,175700.0
2013-11-05 13:20:00,48.42,48.53,48.4,48.51,171500.0,48.42,48.53,48.4,48.51,171500.0
2013-11-05 13:30:00,48.53,48.61,48.49,48.57,270200.0,48.53,48.61,48.49,48.57,270200.0
2013-11-05 13:40:00,48.57,48.7,48.54,48.61,207200.0,48.57,48.7,48.54,48.61,207200.0
2013-11-05 13:50:00,48.6,48.61,48.5,48.52,233100.0,48.6,48.61,48.5,48.52,233100.0
2013-11-05 14:00:00,48.53,48.64,48.53,48.6,179200.0,48.53,48.64,48.53,48.6,179200.0
2013-11-05 14:10:00,48.63,48.82,48.62,48.79,471100.0,48.63,48.82,48.62,48.79,471100.0
2013-11-05 14:20:00,48.8,48.87,48.79,48.82,383600.0,48.8,48.87,48.79,48.82,383600.0
2013-11-05 14:30:00,48.8,48.91,48.8,48.82,343700.0,48.8,48.91,48.8,48.82,343700.0
2013-11-05 14:40:00,48.85,48.88,48.8,48.82,366800.0,48.85,48.88,48.8,48.82,366800.0
2013-11-05 14:50:00,48.82,48.88,48.81,48.86,311500.0,48.82,48.88,48.81,48.86,311500.0
2013-11-05 15:00:00,48.87,48.91,48.84,48.86,274400.0,48.87,48.91,48.84,48.86,274400.0
2013-11-05 15:10:00,48.86,48.89,48.8,48.86,470400.0,48.86,48.89,48.8,48.86,470400.0
2013-11-05 15:20:00,48.85,48.88,48.71,48.77,398300.0,48.85,48.88,48.71,48.77,398300.0
2013-11-05 15:30:00,48.77,48.87,48.73,48.77,490000.0,48.77,48.87,48.73,48.77,490000.0
2013-11-05 15:40:00,48.79,48.83,48.73,48.81,597100.0,48.79,48.83,48.73,48.81,597100.0
2013-11-05 15:50:00,48.79,48.87,48.77,48.81,891800.0,48.79,48.87,48.77,48.81,891800.0
2013-11-06 09:30:00,48.5,48.95,48.46,48.87,1015700.0,48.5,48.95,48.46,48.87,1015700.0
2013-11-06 09:40:00,48.86,49.12,48.64,49.02,813400.0,48.86,49.12,48.64,49.02,813400.0
2013-11-06 09:50:00,49.06,49.2,48.79,49.12,872200.0,49.06,49.2,48.79,49.12,872200.0
2013-11-06 10:00:00,49.14,49.19,48.93,48.96,1376900.0,49.14,49.19,48.93,48.96,1376900.0
2013-11-06 10:10:00,48.97,48.98,48.73,48.86,1456000.0,48.97,48.98,48.73,48.86,1456000.0
2013-11-06 10:20:00,48.89,48.91,48.48,48.48,837900.0,48.89,48.91,48.48,48.48,837900.0
2013-11-06 10:30:00,48.47,48.59,48.23,48.47,1162000.0,48.47,48.59,48.23,48.47,1162000.0
2013-11-06 10:40:00,48.52,48.52,48.25,48.36,407400.0,48.52,48.52,48.25,48.36,407400.0
2013-11-06 10:50:00,48.37,48.46,48.19,48.29,716100.0,48.37,48.46,48.19,48.29,716100.0
2013-11-06 11:00:00,48.3,48.32,47.54,47.63,1246700.0,48.3,48.32,47.54,47.63,1246700.0
2013-11-06 11:10:00,47.6,48.03,47.54,47.96,690200.0,47.6,48.03,47.54,47.96,690200.0
2013-11-06 11:20:00,47.95,48.14,47.92,48.08,491400.0,47.95,48.14,47.92,48.08,491400.0
2013-11-06 11:30:00,48.1,48.12,47.97,47.97,385000.0,48.1,48.12,47.97,47.97,385000.0
2013-11-06 11:40:00,47.97,47.97,47.69,47.92,583800.0,47.97,47.97,47.69,47.92,583800.0
2013-11-06 11:50:00,47.92,48.25,47.92,47.99,573300.0,47.92,48.25,47.92,47.99,573300.0
2013-11-06 12:00:00,48.01,48.14,47.94,47.98,545300.0,48.01,48.14,47.94,47.98,545300.0
2013-11-06 12:10:00,47.98,48.0,47.78,47.89,364000.0,47.98,48.0,47.78,47.89,364000.0
2013-11-06 12:20:00,47.88,48.21,47.88,48.03,607600.0,47.88,48.21,47.88,48.03,607600.0
2013-11-06 12:30:00,48.02,48.17,47.97,48.14,245000.0,48.02,48.17,47.97,48.14,245000.0
2013-11-06 12:40:00,48.12,48.14,47.93,47.93,279300.0,48.12,48.14,47.93,47.93,279300.0
2013-11-06 12:50:00,47.94,48.01,47.8,47.82,229600.0,47.94,48.01,47.8,47.82,229600.0
2013-11-06 13:00:00,47.81,47.93,47.76,47.88,207900.0,47.81,47.93,47.76,47.88,207900.0
2013-11-06 13:10:00,47.9,47.95,47.85,47.91,322700.0,47.9,47.95,47.85,47.91,322700.0
2013-11-06 13:20:00,47.9,48.09,47.81,48.06,518700.0,47.9,48.09,47.81,48.06,518700.0
2013-11-06 13:30:00,48.11,48.13,47.92,47.95,132300.0,48.11,48.13,47.92,47.95,132300.0
2013-11-06 13:40:00,47.94,47.98,47.8,47.92,126000.0,47.94,47.98,47.8,47.92,126000.0
2013-11-06 13:50:00,47.92,47.94,47.82,47.9,120400.0,47.92,47.94,47.82,47.9,120400.0
2013-11-06 14:00:00,47.91,47.96,47.59,47.66,404600.0,47.91,47.96,47.59,47.66,404600.0
2013-11-06 14:10:00,47.7,47.79,47.61,47.77,336000.0,47.7,47.79,47.61,47.77,336000.0
2013-11-06 14:20:00,47.79,47.84,47.72,47.73,189700.0,47.79,47.84,47.72,47.73,189700.0
2013-11-06 14:30:00,47.73,47.79,47.71,47.73,151200.0,47.73,47.79,47.71,47.73,151200.0
2013-11-06 14:40:00,47.73,47.87,47.68,47.8,385700.0,47.73,47.87,47.68,47.8,385700.0
2013-11-06 14:50:00,47.81,47.89,47.79,47.85,149100.0,47.81,47.89,47.79,47.85,149100.0
2013-11-06 15:00:00,47.85,47.87,47.72,47.74,205100.0,47.85,47.87,47.72,47.74,205100.0
2013-11-06 15:10:00,47.73,47.88,47.67,47.84,296800.0,47.73,47.88,47.67,47.84,296800.0
2013-11-06 15:20:00,47.84,47.96,47.8,47.86,221900.0,47.84,47.96,47.8,47.86,221900.0
2013-11-06 15:30:00,47.88,47.9,47.74,47.88,305200.0,47.88,47.9,47.74,47.88,305200.0
2013-11-06 15:40:00,47.89,47.9,47.71,47.76,324800.0,47.89,47.9,47.71,47.76,324800.0
2013-11-06 15:50:00,47.76,47.97,47.73,47.96,790300.0,47.76,47.97,47.73,47.96,790300.0
2013-11-07 09:30:00,48.34,48.52,48.15,48.23,988400.0,48.34,48.52,48.15,48.23,988400.0
2013-11-07 09:40:00,48.28,48.34,47.34,47.58,1312500.0,48.28,48.34,47.34,47.58,1312500.0
2013-11-07 09:50:00,47.62,47.92,47.49,47.87,662900.0,47.62,47.92,47.49,47.87,662900.0
2013-11-07 10:00:00,47.8,47.86,47.2,47.21,1117900.0,47.8,47.86,47.2,47.21,1117900.0
2013-11-07 10:10:00,47.21,47.31,46.67,46.76,1391600.0,47.21,47.31,46.67,46.76,1391600.0
2013-11-07 10:20:00,46.8,46.99,46.75,46.92,1246000.0,46.8,46.99,46.75,46.92,1246000.0
2013-11-07 10:30:00,46.9,46.91,46.45,46.64,791700.0,46.9,46.91,46.45,46.64,791700.0
2013-11-07 10:40:00,46.63,46.99,46.48,46.99,977200.0,46.63,46.99,46.48,46.99,977200.0
2013-11-07 10:50:00,46.97,47.06,46.81,46.98,603400.0,46.97,47.06,46.81,46.98,603400.0
2013-11-07 11:00:00,46.98,47.02,46.81,46.86,352100.0,46.98,47.02,46.81,46.86,352100.0
2013-11-07 11:10:00,46.86,46.94,46.6,46.66,485100.0,46.86,46.94,46.6,46.66,485100.0
2013-11-07 11:20:00,46.68,46.9,46.61,46.82,324800.0,46.68,46.9,46.61,46.82,324800.0
2013-11-07 11:30:00,46.83,47.0,46.7,46.99,330400.0,46.83,47.0,46.7,46.99,330400.0
2013-11-07 11:40:00,46.99,46.99,46.82,46.82,429800.0,46.99,46.99,46.82,46.82,429800.0
2013-11-07 11:50:00,46.85,47.14,46.85,47.14,279300.0,46.85,47.14,46.85,47.14,279300.0
2013-11-07 12:00:00,47.13,47.4,47.11,47.3,478100.0,47.13,47.4,47.11,47.3,478100.0
2013-11-07 12:10:00,47.32,47.5,47.3,47.42,400400.0,47.32,47.5,47.3,47.42,400400.0
2013-11-07 12:20:00,47.42,47.43,47.23,47.29,169400.0,47.42,47.43,47.23,47.29,169400.0
2013-11-07 12:30:00,47.28,47.37,47.17,47.22,177100.0,47.28,47.37,47.17,47.22,177100.0
2013-11-07 12:40:00,47.23,47.35,47.21,47.27,133000.0,47.23,47.35,47.21,47.27,133000.0
2013-11-07 12:50:00,47.24,47.24,47.12,47.14,170100.0,47.24,47.24,47.12,47.14,170100.0
2013-11-07 13:00:00,47.12,47.15,47.01,47.03,218400.0,47.12,47.15,47.01,47.03,218400.0
2013-11-07 13:10:00,47.03,47.03,46.94,46.99,127400.0,47.03,47.03,46.94,46.99,127400.0
2013-11-07 13:20:00,46.99,47.04,46.81,46.82,237300.0,46.99,47.04,46.81,46.82,237300.0
2013-11-07 13:30:00,46.82,47.12,46.81,47.09,228900.0,46.82,47.12,46.81,47.09,228900.0
2013-11-07 13:40:00,47.1,47.14,46.88,46.91,197400.0,47.1,47.14,46.88,46.91,197400.0
2013-11-07 13:50:00,46.93,47.01,46.86,46.96,222600.0,46.93,47.01,46.86,46.96,222600.0
2013-11-07 14:00:00,46.94,46.97,46.69,46.79,345100.0,46.94,46.97,46.69,46.79,345100.0
2013-11-07 14:10:00,46.76,46.83,46.66,46.76,249200.0,46.76,46.83,46.66,46.76,249200.0
2013-11-07 14:20:00,46.75,46.91,46.71,46.73,142100.0,46.75,46.91,46.71,46.73,142100.0
2013-11-07 14:30:00,46.73,46.74,46.57,46.7,439600.0,46.73,46.74,46.57,46.7,439600.0
2013-11-07 14:40:00,46.68,46.93,46.68,46.92,256900.0,46.68,46.93,46.68,46.92,256900.0
2013-11-07 14:50:00,46.92,46.98,46.84,46.92,249200.0,46.92,46.98,46.84,46.92,249200.0
2013-11-07 15:00:00,46.9,46.93,46.74,46.75,191800.0,46.9,46.93,46.74,46.75,191800.0
2013-11-07 15:10:00,46.75,46.76,46.62,46.66,313600.0,46.75,46.76,46.62,46.66,313600.0
2013-11-07 15:20:00,46.65,46.67,46.53,46.54,389900.0,46.65,46.67,46.53,46.54,389900.0
2013-11-07 15:30:00,46.53,46.63,46.46,46.63,618800.0,46.53,46.63,46.46,46.63,618800.0
2013-11-07 15:40:00,46.61,46.64,46.48,46.54,482300.0,46.61,46.64,46.48,46.54,482300.0
2013-11-07 15:50:00,46.55,46.7,46.55,46.69,850500.0,46.55,46.7,46.55,46.69,850500.0
2013-11-08 09:30:00,46.7,47.21,46.55,46.57,1199100.0,46.7,47.21,46.55,46.57,1199100.0
2013-11-08 09:40:00,46.57,47.14,46.5,46.85,792400.0,46.57,47.14,46.5,46.85,792400.0
2013-11-08 09:50:00,46.84,47.07,46.59,46.85,994700.0,46.84,47.07,46.59,46.85,994700.0
2013-11-08 10:00:00,46.8,47.19,46.78,47.15,1094800.0,46.8,47.19,46.78,47.15,1094800.0
2013-11-08 10:10:00,47.14,47.57,47.14,47.5,1613500.0,47.14,47.57,47.14,47.5,1613500.0
2013-11-08 10:20:00,47.51,47.65,47.27,47.64,770000.0,47.51,47.65,47.27,47.64,770000.0
2013-11-08 10:30:00,47.63,47.94,47.57,47.71,1389500.0,47.63,47.94,47.57,47.71,1389500.0
2013-11-08 10:40:00,47.75,47.77,47.46,47.62,613900.0,47.75,47.77,47.46,47.62,613900.0
2013-11-08 10:50:00,47.66,47.66,47.38,47.56,193200.0,47.66,47.66,47.38,47.56,193200.0
2013-11-08 11:00:00,47.57,47.64,47.44,47.63,203000.0,47.57,47.64,47.44,47.63,203000.0
2013-11-08 11:10:00,47.62,47.7,47.5,47.6,243600.0,47.62,47.7,47.5,47.6,243600.0
2013-11-08 11:20:00,47.69,47.69,47.51,47.61,214900.0,47.69,47.69,47.51,47.61,214900.0
2013-11-08 11:30:00,47.61,47.62,47.48,47.54,639100.0,47.61,47.62,47.48,47.54,639100.0
2013-11-08 11:40:00,47.51,47.56,47.44,47.51,527800.0,47.51,47.56,47.44,47.51,527800.0
2013-11-08 11:50:00,47.51,47.74,47.5,47.66,814800.0,47.51,47.74,47.5,47.66,814800.0
2013-11-08 12:00:00,47.69,47.75,47.62,47.67,607600.0,47.69,47.75,47.62,47.67,607600.0
2013-11-08 12:10:00,47.66,47.75,47.57,47.69,385000.0,47.66,47.75,47.57,47.69,385000.0
2013-11-08 12:20:00,47.67,47.81,47.66,47.78,266000.0,47.67,47.81,47.66,47.78,266000.0
2013-11-08 12:30:00,47.79,47.79,47.6,47.65,131600.0,47.79,47.79,47.6,47.65,131600.0
2013-11-08 12:40:00,47.63,47.66,47.51,47.58,151200.0,47.63,47.66,47.51,47.58,151200.0
2013-11-08 12:50:00,47.57,47.62,47.57,47.62,109200.0,47.57,47.62,47.57,47.62,109200.0
2013-11-08 13:00:00,47.62,47.69,47.58,47.66,129500.0,47.62,47.69,47.58,47.66,129500.0
2013-11-08 13:10:00,47.63,47.69,47.62,47.65,85400.0,47.63,47.69,47.62,47.65,85400.0
2013-11-08 13:20:00,47.67,47.78,47.65,47.73,275100.0,47.67,47.78,47.65,47.73,275100.0
2013-11-08 13:30:00,47.73,47.77,47.65,47.75,171500.0,47.73,47.77,47.65,47.75,171500.0
2013-11-08 13:40:00,47.76,47.79,47.66,47.71,235900.0,47.76,47.79,47.66,47.71,235900.0
2013-11-08 13:50:00,47.68,47.79,47.65,47.78,227500.0,47.68,47.79,47.65,47.78,227500.0
2013-11-08 14:00:00,47.79,47.89,47.75,47.84,550900.0,47.79,47.89,47.75,47.84,550900.0
2013-11-08 14:10:00,47.82,47.87,47.79,47.83,296100.0,47.82,47.87,47.79,47.83,296100.0
2013-11-08 14:20:00,47.82,47.85,47.76,47.77,120400.0,47.82,47.85,47.76,47.77,120400.0
2013-11-08 14:30:00,47.77,47.8,47.7,47.77,140700.0,47.77,47.8,47.7,47.77,140700.0
2013-11-08 14:40:00,47.8,47.84,47.75,47.8,162400.0,47.8,47.84,47.75,47.8,162400.0
2013-11-08 14:50:00,47.8,47.81,47.67,47.75,183400.0,47.8,47.81,47.67,47.75,183400.0
2013-11-08 15:00:00,47.77,47.77,47.59,47.62,238700.0,47.77,47.77,47.59,47.62,238700.0
2013-11-08 15:10:00,47.62,47.64,47.48,47.49,329000.0,47.62,47.64,47.48,47.49,329000.0
2013-11-08 15:20:00,47.49,47.6,47.48,47.51,359100.0,47.49,47.6,47.48,47.51,359100.0
2013-11-08 15:30:00,47.51,47.63,47.49,47.58,262500.0,47.51,47.63,47.49,47.58,262500.0
2013-11-08 15:40:00,47.61,47.67,47.55,47.64,393400.0,47.61,47.67,47.55,47.64,393400.0
2013-11-08 15:50:00,47.64,47.86,47.64,47.84,1153600.0,47.64,47.86,47.64,47.84,1153600.0
2013-11-11 09:30:00,47.54,47.71,46.95,47.28,980700.0,47.54,47.71,46.95,47.28,980700.0
2013-11-11 09:40:00,47.27,47.82,47.14,47.81,789600.0,47.27,47.82,47.14,47.81,789600.0
2013-11-11 09:50:00,47.82,48.18,47.77,48.18,1166200.0,47.82,48.18,47.77,48.18,1166200.0
2013-11-11 10:00:00,48.18,48.37,48.0,48.06,975800.0,48.18,48.37,48.0,48.06,975800.0
2013-11-11 10:10:00,48.03,48.27,47.94,48.19,418600.0,48.03,48.27,47.94,48.19,418600.0
2013-11-11 10:20:00,48.18,48.33,48.07,48.21,1032500.0,48.18,48.33,48.07,48.21,1032500.0
2013-11-11 10:30:00,48.2,48.22,47.88,47.95,1317400.0,48.2,48.22,47.88,47.95,1317400.0
2013-11-11 10:40:00,47.95,48.01,47.75,47.91,427000.0,47.95,48.01,47.75,47.91,427000.0
2013-11-11 10:50:00,47.88,47.98,47.67,47.75,847000.0,47.88,47.98,47.67,47.75,847000.0
2013-11-11 11:00:00,47.75,47.79,47.57,47.71,835100.0,47.75,47.79,47.57,47.71,835100.0
2013-11-11 11:10:00,47.68,48.07,47.63,48.02,793800.0,47.68,48.07,47.63,48.02,793800.0
2013-11-11 11:20:00,48.01,48.15,47.99,48.1,214900.0,48.01,48.15,47.99,48.1,214900.0
2013-11-11 11:30:00,48.09,48.12,47.86,47.89,235900.0,48.09,48.12,47.86,47.89,235900.0
2013-11-11 11:40:00,47.91,48.1,47.88,48.07,239400.0,47.91,48.1,47.88,48.07,239400.0
2013-11-11 11:50:00,48.1,48.21,48.07,48.17,378700.0,48.1,48.21,48.07,48.17,378700.0
2013-11-11 12:00:00,48.13,48.13,47.94,48.04,178500.0,48.13,48.13,47.94,48.04,178500.0
2013-11-11 12:10:00,48.05,48.19,48.01,48.12,275800.0,48.05,48.19,48.01,48.12,275800.0
2013-11-11 12:20:00,48.14,48.21,48.08,48.18,197400.0,48.14,48.21,48.08,48.18,197400.0
2013-11-11 12:30:00,48.17,48.26,48.12,48.26,88900.0,48.17,48.26,48.12,48.26,88900.0
2013-11-11 12:40:00,48.23,48.37,48.21,48.34,320600.0,48.23,48.37,48.21,48.34,320600.0
2013-11-11 12:50:00,48.36,48.38,48.27,48.32,289800.0,48.36,48.38,48.27,48.32,289800.0
2013-11-11 13:00:00,48.29,48.4,48.27,48.34,328300.0,48.29,48.4,48.27,48.34,328300.0
2013-11-11 13:10:00,48.35,48.37,48.09,48.15,270900.0,48.35,48.37,48.09,48.15,270900.0
2013-11-11 13:20:00,48.15,48.22,48.13,48.16,98700.0,48.15,48.22,48.13,48.16,98700.0
2013-11-11 13:30:00,48.17,48.21,48.1,48.13,106400.0,48.17,48.21,48.1,48.13,106400.0
2013-11-11 13:40:00,48.15,48.15,48.09,48.14,86100.0,48.15,48.15,48.09,48.14,86100.0
2013-11-11 13:50:00,48.11,48.18,48.07,48.12,116200.0,48.11,48.18,48.07,48.12,116200.0
2013-11-11 14:00:00,48.12,48.2,48.04,48.12,129500.0,48.12,48.2,48.04,48.12,129500.0
2013-11-11 14:10:00,48.1,48.25,48.1,48.25,109900.0,48.1,48.25,48.1,48.25,109900.0
2013-11-11 14:20:00,48.25,48.5,48.21,48.41,443800.0,48.25,48.5,48.21,48.41,443800.0
2013-11-11 14:30:00,48.38,48.41,48.2,48.32,226100.0,48.38,48.41,48.2,48.32,226100.0
2013-11-11 14:40:00,48.32,48.4,48.29,48.31,124600.0,48.32,48.4,48.29,48.31,124600.0
2013-11-11 14:50:00,48.29,48.33,48.24,48.28,100800.0,48.29,48.33,48.24,48.28,100800.0
2013-11-11 15:00:00,48.27,48.44,48.25,48.44,238000.0,48.27,48.44,48.25,48.44,238000.0
2013-11-11 15:10:00,48.45,48.49,48.17,48.17,304500.0,48.45,48.49,48.17,48.17,304500.0
2013-11-11 15:20:00,48.17,48.3,48.11,48.19,241500.0,48.17,48.3,48.11,48.19,241500.0
2013-11-11 15:30:00,48.16,48.24,48.14,48.24,189000.0,48.16,48.24,48.14,48.24,189000.0
2013-11-11 15:40:00,48.22,48.32,48.17,48.3,347200.0,48.22,48.32,48.17,48.3,347200.0
2013-11-11 15:50:00,48.28,48.33,48.22,48.25,665000.0,48.28,48.33,48.22,48.25,665000.0
2013-11-12 09:30:00,48.03,48.41,47.94,48.0,708400.0,48.03,48.41,47.94,48.0,708400.0
2013-11-12 09:40:00,48.07,48.5,48.05,48.29,497000.0,48.07,48.5,48.05,48.29,497000.0
2013-11-12 09:50:00,48.29,48.49,48.26,48.37,744800.0,48.29,48.49,48.26,48.37,744800.0
2013-11-12 10:00:00,48.32,48.37,47.95,48.03,455000.0,48.32,48.37,47.95,48.03,455000.0
2013-11-12 10:10:00,48.0,48.26,47.91,48.2,991900.0,48.0,48.26,47.91,48.2,991900.0
2013-11-12 10:20:00,48.17,48.25,48.07,48.11,775600.0,48.17,48.25,48.07,48.11,775600.0
2013-11-12 10:30:00,48.18,48.26,48.07,48.15,224000.0,48.18,48.26,48.07,48.15,224000.0
2013-11-12 10:40:00,48.11,48.28,48.07,48.13,183400.0,48.11,48.28,48.07,48.13,183400.0
2013-11-12 10:50:00,48.09,48.13,47.97,47.97,276500.0,48.09,48.13,47.97,47.97,276500.0
2013-11-12 11:00:00,47.99,48.04,47.71,47.72,577500.0,47.99,48.04,47.71,47.72,577500.0
2013-11-12 11:10:00,47.71,47.94,47.7,47.87,188300.0,47.71,47.94,47.7,47.87,188300.0
2013-11-12 11:20:00,47.87,48.06,47.81,48.06,155400.0,47.87,48.06,47.81,48.06,155400.0
2013-11-12 11:30:00,48.07,48.09,47.85,47.86,158200.0,48.07,48.09,47.85,47.86,158200.0
2013-11-12 11:40:00,47.86,47.93,47.82,47.92,150500.0,47.86,47.93,47.82,47.92,150500.0
2013-11-12 11:50:00,47.89,47.98,47.85,47.96,175000.0,47.89,47.98,47.85,47.96,175000.0
2013-11-12 12:00:00,47.97,47.97,47.61,47.68,295400.0,47.97,47.97,47.61,47.68,295400.0
2013-11-12 12:10:00,47.68,47.84,47.65,47.81,158200.0,47.68,47.84,47.65,47.81,158200.0
2013-11-12 12:20:00,47.82,47.83,47.76,47.8,88900.0,47.82,47.83,47.76,47.8,88900.0
2013-11-12 12:30:00,47.8,47.83,47.54,47.7,580300.0,47.8,47.83,47.54,47.7,580300.0
2013-11-12 12:40:00,47.69,47.99,47.62,47.8,378000.0,47.69,47.99,47.62,47.8,378000.0
2013-11-12 12:50:00,47.8,47.86,47.59,47.62,194600.0,47.8,47.86,47.59,47.62,194600.0
2013-11-12 13:00:00,47.59,47.68,47.49,47.49,275800.0,47.59,47.68,47.49,47.49,275800.0
2013-11-12 13:10:00,47.47,47.62,47.46,47.54,161700.0,47.47,47.62,47.46,47.54,161700.0
2013-11-12 13:20:00,47.52,47.61,47.47,47.52,197400.0,47.52,47.61,47.47,47.52,197400.0
2013-11-12 13:30:00,47.51,47.59,47.34,47.39,372400.0,47.51,47.59,47.34,47.39,372400.0
2013-11-12 13:40:00,47.37,47.5,47.34,47.46,224000.0,47.37,47.5,47.34,47.46,224000.0
2013-11-12 13:50:00,47.44,47.6,47.44,47.57,176400.0,47.44,47.6,47.44,47.57,176400.0
2013-11-12 14:00:00,47.56,47.6,47.49,47.51,125300.0,47.56,47.6,47.49,47.51,125300.0
2013-11-12 14:10:00,47.51,47.56,47.5,47.54,119000.0,47.51,47.56,47.5,47.54,119000.0
2013-11-12 14:20:00,47.56,47.6,47.4,47.42,162400.0,47.56,47.6,47.4,47.42,162400.0
2013-11-12 14:30:00,47.44,47.6,47.43,47.49,149800.0,47.44,47.6,47.43,47.49,149800.0
2013-11-12 14:40:00,47.48,47.5,47.39,47.44,123200.0,47.48,47.5,47.39,47.44,123200.0
2013-11-12 14:50:00,47.46,47.57,47.39,47.52,104300.0,47.46,47.57,47.39,47.52,104300.0
2013-11-12 15:00:00,47.54,47.67,47.52,47.59,198800.0,47.54,47.67,47.52,47.59,198800.0
2013-11-12 15:10:00,47.6,47.69,47.58,47.66,164500.0,47.6,47.69,47.58,47.66,164500.0
2013-11-12 15:20:00,47.66,47.7,47.59,47.63,172900.0,47.66,47.7,47.59,47.63,172900.0
2013-11-12 15:30:00,47.6,47.73,47.6,47.72,226800.0,47.6,47.73,47.6,47.72,226800.0
2013-11-12 15:40:00,47.7,47.76,47.65,47.68,228200.0,47.7,47.76,47.65,47.68,228200.0
2013-11-12 15:50:00,47.67,47.71,47.63,47.68,494200.0,47.67,47.71,47.63,47.68,494200.0
2013-11-13 09:30:00,47.6,47.64,47.16,47.2,922600.0,47.6,47.64,47.16,47.2,922600.0
2013-11-13 09:40:00,47.26,47.42,47.01,47.22,798700.0,47.26,47.42,47.01,47.22,798700.0
2013-11-13 09:50:00,47.2,47.29,47.07,47.2,658000.0,47.2,47.29,47.07,47.2,658000.0
2013-11-13 10:00:00,47.2,47.29,47.1,47.15,884100.0,47.2,47.29,47.1,47.15,884100.0
2013-11-13 10:10:00,47.19,47.3,47.16,47.19,204400.0,47.19,47.3,47.16,47.19,204400.0
2013-11-13 10:20:00,47.18,47.38,47.08,47.24,462000.0,47.18,47.38,47.08,47.24,462000.0
2013-11-13 10:30:00,47.26,47.49,47.26,47.36,330400.0,47.26,47.49,47.26,47.36,330400.0
2013-11-13 10:40:00,47.38,47.47,47.29,47.3,237300.0,47.38,47.47,47.29,47.3,237300.0
2013-11-13 10:50:00,47.34,47.35,47.18,47.22,436800.0,47.34,47.35,47.18,47.22,436800.0
2013-11-13 11:00:00,47.21,47.39,47.21,47.35,105700.0,47.21,47.39,47.21,47.35,105700.0
2013-11-13 11:10:00,47.41,47.57,47.36,47.51,273000.0,47.41,47.57,47.36,47.51,273000.0
2013-11-13 11:20:00,47.52,47.65,47.47,47.59,217000.0,47.52,47.65,47.47,47.59,217000.0
2013-11-13 11:30:00,47.61,47.76,47.44,47.5,299600.0,47.61,47.76,47.44,47.5,299600.0
2013-11-13 11:40:00,47.51,47.52,47.32,47.42,210000.0,47.51,47.52,47.32,47.42,210000.0
2013-11-13 11:50:00,47.38,47.53,47.37,47.53,263200.0,47.38,47.53,47.37,47.53,263200.0
2013-11-13 12:00:00,47.53,47.55,47.46,47.48,188300.0,47.53,47.55,47.46,47.48,188300.0
2013-11-13 12:10:00,47.48,47.73,47.47,47.73,252000.0,47.48,47.73,47.47,47.73,252000.0
2013-11-13 12:20:00,47.71,47.92,47.71,47.88,438200.0,47.71,47.92,47.71,47.88,438200.0
2013-11-13 12:30:00,47.86,47.87,47.74,47.79,138600.0,47.86,47.87,47.74,47.79,138600.0
2013-11-13 12:40:00,47.8,47.86,47.68,47.77,272300.0,47.8,47.86,47.68,47.77,272300.0
2013-11-13 12:50:00,47.78,47.81,47.69,47.69,98700.0,47.78,47.81,47.69,47.69,98700.0
2013-11-13 13:00:00,47.71,47.73,47.61,47.65,263200.0,47.71,47.73,47.61,47.65,263200.0
2013-11-13 13:10:00,47.68,47.68,47.61,47.65,126000.0,47.68,47.68,47.61,47.65,126000.0
2013-11-13 13:20:00,47.63,47.69,47.56,47.67,251300.0,47.63,47.69,47.56,47.67,251300.0
2013-11-13 13:30:00,47.67,47.67,47.56,47.66,110600.0,47.67,47.67,47.56,47.66,110600.0
2013-11-13 13:40:00,47.67,47.75,47.65,47.71,223300.0,47.67,47.75,47.65,47.71,223300.0
2013-11-13 13:50:00,47.75,47.82,47.66,47.81,135800.0,47.75,47.82,47.66,47.81,135800.0
2013-11-13 14:00:00,47.81,47.81,47.7,47.7,158200.0,47.81,47.81,47.7,47.7,158200.0
2013-11-13 14:10:00,47.74,47.78,47.69,47.77,139300.0,47.74,47.78,47.69,47.77,139300.0
2013-11-13 14:20:00,47.74,47.83,47.73,47.77,159600.0,47.74,47.83,47.73,47.77,159600.0
2013-11-13 14:30:00,47.79,47.79,47.71,47.74,74900.0,47.79,47.79,47.71,47.74,74900.0
2013-11-13 14:40:00,47.73,47.8,47.73,47.77,79800.0,47.73,47.8,47.73,47.77,79800.0
2013-11-13 14:50:00,47.78,47.85,47.77,47.83,123900.0,47.78,47.85,47.77,47.83,123900.0
2013-11-13 15:00:00,47.79,47.83,47.74,47.77,78400.0,47.79,47.83,47.74,47.77,78400.0
2013-11-13 15:10:00,47.77,47.8,47.73,47.77,245700.0,47.77,47.8,47.73,47.77,245700.0
2013-11-13 15:20:00,47.78,47.8,47.67,47.72,191800.0,47.78,47.8,47.67,47.72,191800.0
2013-11-13 15:30:00,47.71,47.78,47.66,47.72,217700.0,47.71,47.78,47.66,47.72,217700.0
2013-11-13 15:40:00,47.73,47.86,47.73,47.86,273700.0,47.73,47.86,47.73,47.86,273700.0
2013-11-13 15:50:00,47.86,47.92,47.82,47.9,711900.0,47.86,47.92,47.82,47.9,711900.0
2013-11-14 09:30:00,48.01,48.39,47.87,48.26,824600.0,48.01,48.39,47.87,48.26,824600.0
2013-11-14 09:40:00,48.2,48.83,48.14,48.82,1686300.0,48.2,48.83,48.14,48.82,1686300.0
2013-11-14 09:50:00,48.83,49.12,48.75,49.04,1514800.0,48.83,49.12,48.75,49.04,1514800.0
2013-11-14 10:00:00,49.1,49.14,48.65,48.71,1326500.0,49.1,49.14,48.65,48.71,1326500.0
2013-11-14 10:10:00,48.7,48.84,48.52,48.83,1195600.0,48.7,48.84,48.52,48.83,1195600.0
2013-11-14 10:20:00,48.77,48.8,48.67,48.68,592900.0,48.77,48.8,48.67,48.68,592900.0
2013-11-14 10:30:00,48.69,48.93,48.68,48.89,694400.0,48.69,48.93,48.68,48.89,694400.0
2013-11-14 10:40:00,48.88,49.01,48.86,48.89,656600.0,48.88,49.01,48.86,48.89,656600.0
2013-11-14 10:50:00,48.88,48.97,48.59,48.7,700000.0,48.88,48.97,48.59,48.7,700000.0
2013-11-14 11:00:00,48.71,48.8,48.68,48.74,293300.0,48.71,48.8,48.68,48.74,293300.0
2013-11-14 11:10:00,48.74,48.93,48.73,48.89,254800.0,48.74,48.93,48.73,48.89,254800.0
2013-11-14 11:20:00,48.88,48.97,48.87,48.92,485100.0,48.88,48.97,48.87,48.92,485100.0
2013-11-14 11:30:00,48.9,48.98,48.76,48.79,469000.0,48.9,48.98,48.76,48.79,469000.0
2013-11-14 11:40:00,48.79,48.81,48.52,48.61,535500.0,48.79,48.81,48.52,48.61,535500.0
2013-11-14 11:50:00,48.63,48.68,48.41,48.41,357000.0,48.63,48.68,48.41,48.41,357000.0
2013-11-14 12:00:00,48.41,48.43,48.24,48.43,415100.0,48.41,48.43,48.24,48.43,415100.0
2013-11-14 12:10:00,48.43,48.44,48.29,48.41,263900.0,48.43,48.44,48.29,48.41,263900.0
2013-11-14 12:20:00,48.41,48.52,48.31,48.34,135100.0,48.41,48.52,48.31,48.34,135100.0
2013-11-14 12:30:00,48.31,48.56,48.31,48.43,148400.0,48.31,48.56,48.31,48.43,148400.0
2013-11-14 12:40:00,48.44,48.55,48.39,48.51,121800.0,48.44,48.55,48.39,48.51,121800.0
2013-11-14 12:50:00,48.51,48.53,48.41,48.44,109900.0,48.51,48.53,48.41,48.44,109900.0
2013-11-14 13:00:00,48.44,48.61,48.39,48.59,144900.0,48.44,48.61,48.39,48.59,144900.0
2013-11-14 13:10:00,48.61,48.79,48.6,48.77,352100.0,48.61,48.79,48.6,48.77,352100.0
2013-11-14 13:20:00,48.79,48.98,48.79,48.86,392000.0,48.79,48.98,48.79,48.86,392000.0
2013-11-14 13:30:00,48.88,49.0,48.77,48.99,336000.0,48.88,49.0,48.77,48.99,336000.0
2013-11-14 13:40:00,49.0,49.01,48.89,48.98,214200.0,49.0,49.01,48.89,48.98,214200.0
2013-11-14 13:50:00,48.98,49.0,48.91,48.97,184800.0,48.98,49.0,48.91,48.97,184800.0
2013-11-14 14:00:00,49.0,49.07,48.97,49.03,541100.0,49.0,49.07,48.97,49.03,541100.0
2013-11-14 14:10:00,49.04,49.07,49.02,49.07,180600.0,49.04,49.07,49.02,49.07,180600.0
2013-11-14 14:20:00,49.07,49.13,49.04,49.09,348600.0,49.07,49.13,49.04,49.09,348600.0
2013-11-14 14:30:00,49.09,49.09,48.77,48.84,489300.0,49.09,49.09,48.77,48.84,489300.0
2013-11-14 14:40:00,48.84,48.99,48.78,48.96,263900.0,48.84,48.99,48.78,48.96,263900.0
2013-11-14 14:50:00,48.96,48.99,48.88,48.99,224700.0,48.96,48.99,48.88,48.99,224700.0
2013-11-14 15:00:00,48.95,49.1,48.95,49.06,258300.0,48.95,49.1,48.95,49.06,258300.0
2013-11-14 15:10:00,49.05,49.08,48.99,49.04,163800.0,49.05,49.08,48.99,49.04,163800.0
2013-11-14 15:20:00,49.06,49.11,49.03,49.09,389900.0,49.06,49.11,49.03,49.09,389900.0
2013-11-14 15:30:00,49.1,49.12,48.94,48.94,590100.0,49.1,49.12,48.94,48.94,590100.0
2013-11-14 15:40:00,48.96,49.0,48.94,48.97,452900.0,48.96,49.0,48.94,48.97,452900.0
2013-11-14 15:50:00,48.97,49.0,48.88,48.96,989100.0,48.97,49.0,48.88,48.96,989100.0
2013-11-15 09:30:00,49.26,49.46,49.01,49.22,1595300.0,49.26,49.46,49.01,49.22,1595300.0
2013-11-15 09:40:00,49.23,49.71,49.16,49.51,1598800.0,49.23,49.71,49.16,49.51,1598800.0
2013-11-15 09:50:00,49.46,49.62,49.34,49.56,786100.0,49.46,49.62,49.34,49.56,786100.0
2013-11-15 10:00:00,49.58,49.67,49.46,49.67,1335600.0,49.58,49.67,49.46,49.67,1335600.0
2013-11-15 10:10:00,49.66,49.84,49.46,49.61,1054200.0,49.66,49.84,49.46,49.61,1054200.0
2013-11-15 10:20:00,49.69,49.83,49.55,49.76,548800.0,49.69,49.83,49.55,49.76,548800.0
2013-11-15 10:30:00,49.78,49.81,49.6,49.61,325500.0,49.78,49.81,49.6,49.61,325500.0
2013-11-15 10:40:00,49.59,49.69,49.55,49.64,533400.0,49.59,49.69,49.55,49.64,533400.0
2013-11-15 10:50:00,49.64,49.67,49.51,49.52,382900.0,49.64,49.67,49.51,49.52,382900.0
2013-11-15 11:00:00,49.53,49.57,49.38,49.49,371000.0,49.53,49.57,49.38,49.49,371000.0
2013-11-15 11:10:00,49.53,49.61,49.47,49.53,301700.0,49.53,49.61,49.47,49.53,301700.0
2013-11-15 11:20:00,49.53,49.71,49.53,49.6,611800.0,49.53,49.71,49.53,49.6,611800.0
2013-11-15 11:30:00,49.61,49.68,49.52,49.58,590800.0,49.61,49.68,49.52,49.58,590800.0
2013-11-15 11:40:00,49.56,49.62,49.5,49.59,518000.0,49.56,49.62,49.5,49.59,518000.0
2013-11-15 11:50:00,49.57,49.59,49.49,49.58,131600.0,49.57,49.59,49.49,49.58,131600.0
2013-11-15 12:00:00,49.59,49.65,49.57,49.62,253400.0,49.59,49.65,49.57,49.62,253400.0
2013-11-15 12:10:00,49.6,49.68,49.6,49.64,266000.0,49.6,49.68,49.6,49.64,266000.0
2013-11-15 12:20:00,49.64,49.68,49.58,49.64,117600.0,49.64,49.68,49.58,49.64,117600.0
2013-11-15 12:30:00,49.64,49.64,49.49,49.57,181300.0,49.64,49.64,49.49,49.57,181300.0
2013-11-15 12:40:00,49.56,49.57,49.47,49.47,161700.0,49.56,49.57,49.47,49.47,161700.0
2013-11-15 12:50:00,49.49,49.51,49.46,49.46,162400.0,49.49,49.51,49.46,49.46,162400.0
2013-11-15 13:00:00,49.47,49.51,49.44,49.51,147000.0,49.47,49.51,49.44,49.51,147000.0
2013-11-15 13:10:00,49.51,49.66,49.5,49.65,375900.0,49.51,49.66,49.5,49.65,375900.0
2013-11-15 13:20:00,49.65,49.68,49.62,49.64,251300.0,49.65,49.68,49.62,49.64,251300.0
2013-11-15 13:30:00,49.63,49.69,49.58,49.63,329700.0,49.63,49.69,49.58,49.63,329700.0
2013-11-15 13:40:00,49.63,49.68,49.63,49.65,258300.0,49.63,49.68,49.63,49.65,258300.0
2013-11-15 13:50:00,49.68,49.79,49.65,49.73,448000.0,49.68,49.79,49.65,49.73,448000.0
2013-11-15 14:00:00,49.75,49.78,49.68,49.77,284200.0,49.75,49.78,49.68,49.77,284200.0
2013-11-15 14:10:00,49.77,49.8,49.71,49.77,254100.0,49.77,49.8,49.71,49.77,254100.0
2013-11-15 14:20:00,49.78,49.79,49.72,49.74,172900.0,49.78,49.79,49.72,49.74,172900.0
2013-11-15 14:30:00,49.73,49.73,49.63,49.66,286300.0,49.73,49.73,49.63,49.66,286300.0
2013-11-15 14:40:00,49.67,49.68,49.57,49.64,208600.0,49.67,49.68,49.57,49.64,208600.0
2013-11-15 14:50:00,49.64,49.66,49.62,49.66,190400.0,49.64,49.66,49.62,49.66,190400.0
2013-11-15 15:00:00,49.66,49.81,49.64,49.81,407400.0,49.66,49.81,49.64,49.81,407400.0
2013-11-15 15:10:00,49.8,49.89,49.78,49.87,576100.0,49.8,49.89,49.78,49.87,576100.0
2013-11-15 15:20:00,49.84,49.85,49.77,49.78,314300.0,49.84,49.85,49.77,49.78,314300.0
2013-11-15 15:30:00,49.8,49.83,49.75,49.77,329700.0,49.8,49.83,49.75,49.77,329700.0
2013-11-15 15:40:00,49.77,49.86,49.76,49.8,594300.0,49.77,49.86,49.76,49.8,594300.0
2013-11-15 15:50:00,49.81,49.98,49.81,49.97,1731800.0,49.81,49.98,49.81,49.97,1731800.0
2013-11-18 09:30:00,50.0,50.07,49.58,49.73,1590400.0,50.0,50.07,49.58,49.73,1590400.0
2013-11-18 09:40:00,49.74,49.79,49.18,49.28,1430100.0,49.74,49.79,49.18,49.28,1430100.0
2013-11-18 09:50:00,49.27,49.28,48.94,49.1,1155000.0,49.27,49.28,48.94,49.1,1155000.0
2013-11-18 10:00:00,49.12,49.12,48.64,48.91,1724100.0,49.12,49.12,48.64,48.91,1724100.0
2013-11-18 10:10:00,48.9,49.14,48.86,49.1,1144500.0,48.9,49.14,48.86,49.1,1144500.0
2013-11-18 10:20:00,49.09,49.2,48.96,49.05,422800.0,49.09,49.2,48.96,49.05,422800.0
2013-11-18 10:30:00,49.0,49.03,48.87,48.92,295400.0,49.0,49.03,48.87,48.92,295400.0
2013-11-18 10:40:00,48.92,48.96,48.82,48.82,303100.0,48.92,48.96,48.82,48.82,303100.0
2013-11-18 10:50:00,48.83,49.03,48.75,49.0,557900.0,48.83,49.03,48.75,49.0,557900.0
2013-11-18 11:00:00,49.0,49.09,48.99,49.02,766500.0,49.0,49.09,48.99,49.02,766500.0
2013-11-18 11:10:00,49.02,49.04,48.79,48.93,357000.0,49.02,49.04,48.79,48.93,357000.0
2013-11-18 11:20:00,48.94,49.16,48.9,49.11,501900.0,48.94,49.16,48.9,49.11,501900.0
2013-11-18 11:30:00,49.09,49.18,49.02,49.06,289100.0,49.09,49.18,49.02,49.06,289100.0
2013-11-18 11:40:00,49.04,49.09,48.98,49.03,165200.0,49.04,49.09,48.98,49.03,165200.0
2013-11-18 11:50:00,49.03,49.35,49.02,49.34,361900.0,49.03,49.35,49.02,49.34,361900.0
2013-11-18 12:00:00,49.31,49.35,49.25,49.3,230300.0,49.31,49.35,49.25,49.3,230300.0
2013-11-18 12:10:00,49.29,49.31,49.2,49.3,172900.0,49.29,49.31,49.2,49.3,172900.0
2013-11-18 12:20:00,49.3,49.4,49.29,49.39,229600.0,49.3,49.4,49.29,49.39,229600.0
2013-11-18 12:30:00,49.38,49.53,49.31,49.33,345800.0,49.38,49.53,49.31,49.33,345800.0
2013-11-18 12:40:00,49.31,49.36,49.26,49.35,123900.0,49.31,49.36,49.26,49.35,123900.0
2013-11-18 12:50:00,49.31,49.36,49.25,49.25,96600.0,49.31,49.36,49.25,49.25,96600.0
2013-11-18 13:00:00,49.26,49.26,49.1,49.11,191800.0,49.26,49.26,49.1,49.11,191800.0
2013-11-18 13:10:00,49.1,49.19,49.08,49.18,112000.0,49.1,49.19,49.08,49.18,112000.0
2013-11-18 13:20:00,49.15,49.18,49.11,49.15,105700.0,49.15,49.18,49.11,49.15,105700.0
2013-11-18 13:30:00,49.14,49.2,49.12,49.16,67200.0,49.14,49.2,49.12,49.16,67200.0
2013-11-18 13:40:00,49.15,49.16,49.07,49.09,108500.0,49.15,49.16,49.07,49.09,108500.0
2013-11-18 13:50:00,49.08,49.1,49.02,49.09,296800.0,49.08,49.1,49.02,49.09,296800.0
2013-11-18 14:00:00,49.06,49.2,49.05,49.12,266000.0,49.06,49.2,49.05,49.12,266000.0
2013-11-18 14:10:00,49.14,49.21,49.11,49.21,127400.0,49.14,49.21,49.11,49.21,127400.0
2013-11-18 14:20:00,49.22,49.38,49.22,49.36,288400.0,49.22,49.38,49.22,49.36,288400.0
2013-11-18 14:30:00,49.37,49.38,49.17,49.24,177100.0,49.37,49.38,49.17,49.24,177100.0
2013-11-18 14:40:00,49.21,49.21,49.0,49.04,319900.0,49.21,49.21,49.0,49.04,319900.0
2013-11-18 14:50:00,49.06,49.13,49.04,49.05,282100.0,49.06,49.13,49.04,49.05,282100.0
2013-11-18 15:00:00,49.03,49.03,48.66,48.68,765800.0,49.03,49.03,48.66,48.68,765800.0
2013-11-18 15:10:00,48.68,48.8,48.5,48.69,1189300.0,48.68,48.8,48.5,48.69,1189300.0
2013-11-18 15:20:00,48.69,48.69,48.51,48.62,489300.0,48.69,48.69,48.51,48.62,489300.0
2013-11-18 15:30:00,48.63,48.78,48.54,48.77,450100.0,48.63,48.78,48.54,48.77,450100.0
2013-11-18 15:40:00,48.74,48.82,48.62,48.72,380100.0,48.74,48.82,48.62,48.72,380100.0
2013-11-18 15:50:00,48.72,48.83,48.71,48.82,735000.0,48.72,48.83,48.71,48.82,735000.0
2013-11-19 09:30:00,48.68,49.13,48.66,49.02,630000.0,48.68,49.13,48.66,49.02,630000.0
2013-11-19 09:40:00,49.02,49.23,48.79,49.19,847000.0,49.02,49.23,48.79,49.19,847000.0
2013-11-19 09:50:00,49.17,49.51,49.13,49.42,1005900.0,49.17,49.51,49.13,49.42,1005900.0
2013-11-19 10:00:00,49.43,49.55,49.36,49.4,517300.0,49.43,49.55,49.36,49.4,517300.0
2013-11-19 10:10:00,49.39,49.5,49.11,49.25,443100.0,49.39,49.5,49.11,49.25,443100.0
2013-11-19 10:20:00,49.3,49.36,49.1,49.13,280700.0,49.3,49.36,49.1,49.13,280700.0
2013-11-19 10:30:00,49.14,49.16,49.03,49.09,452900.0,49.14,49.16,49.03,49.09,452900.0
2013-11-19 10:40:00,49.06,49.32,49.06,49.19,305200.0,49.06,49.32,49.06,49.19,305200.0
2013-11-19 10:50:00,49.2,49.29,49.06,49.27,802900.0,49.2,49.29,49.06,49.27,802900.0
2013-11-19 11:00:00,49.25,49.36,49.22,49.29,288400.0,49.25,49.36,49.22,49.29,288400.0
2013-11-19 11:10:00,49.26,49.3,49.06,49.25,379400.0,49.26,49.3,49.06,49.25,379400.0
2013-11-19 11:20:00,49.25,49.25,49.11,49.15,544600.0,49.25,49.25,49.11,49.15,544600.0
2013-11-19 11:30:00,49.13,49.27,49.12,49.18,262500.0,49.13,49.27,49.12,49.18,262500.0
2013-11-19 11:40:00,49.2,49.22,48.96,49.0,245700.0,49.2,49.22,48.96,49.0,245700.0
2013-11-19 11:50:00,48.97,49.19,48.97,49.16,168000.0,48.97,49.19,48.97,49.16,168000.0
2013-11-19 12:00:00,49.16,49.21,49.03,49.2,266700.0,49.16,49.21,49.03,49.2,266700.0
2013-11-19 12:10:00,49.22,49.27,49.18,49.25,95200.0,49.22,49.27,49.18,49.25,95200.0
2013-11-19 12:20:00,49.21,49.29,49.17,49.29,104300.0,49.21,49.29,49.17,49.29,104300.0
2013-11-19 12:30:00,49.29,49.33,49.23,49.24,63000.0,49.29,49.33,49.23,49.24,63000.0
2013-11-19 12:40:00,49.23,49.23,49.07,49.13,200200.0,49.23,49.23,49.07,49.13,200200.0
2013-11-19 12:50:00,49.11,49.13,48.87,48.9,236600.0,49.11,49.13,48.87,48.9,236600.0
2013-11-19 13:00:00,48.89,48.9,48.7,48.71,342300.0,48.89,48.9,48.7,48.71,342300.0
2013-11-19 13:10:00,48.72,48.72,48.38,48.46,644700.0,48.72,48.72,48.38,48.46,644700.0
2013-11-19 13:20:00,48.46,48.48,48.12,48.13,795200.0,48.46,48.48,48.12,48.13,795200.0
2013-11-19 13:30:00,48.15,48.27,47.94,48.14,1048600.0,48.15,48.27,47.94,48.14,1048600.0
2013-11-19 13:40:00,48.1,48.31,48.08,48.09,237300.0,48.1,48.31,48.08,48.09,237300.0
2013-11-19 13:50:00,48.12,48.14,47.95,48.01,402500.0,48.12,48.14,47.95,48.01,402500.0
2013-11-19 14:00:00,48.0,48.16,47.96,48.01,248500.0,48.0,48.16,47.96,48.01,248500.0
2013-11-19 14:10:00,47.99,48.05,47.89,48.0,453600.0,47.99,48.05,47.89,48.0,453600.0
2013-11-19 14:20:00,47.99,47.99,47.75,47.83,424200.0,47.99,47.99,47.75,47.83,424200.0
2013-11-19 14:30:00,47.87,48.2,47.85,48.11,422800.0,47.87,48.2,47.85,48.11,422800.0
2013-11-19 14:40:00,48.11,48.35,48.07,48.22,294000.0,48.11,48.35,48.07,48.22,294000.0
2013-11-19 14:50:00,48.16,48.19,48.03,48.05,254100.0,48.16,48.19,48.03,48.05,254100.0
2013-11-19 15:00:00,48.06,48.2,48.01,48.12,214900.0,48.06,48.2,48.01,48.12,214900.0
2013-11-19 15:10:00,48.11,48.26,48.08,48.22,224000.0,48.11,48.26,48.08,48.22,224000.0
2013-11-19 15:20:00,48.21,48.3,48.13,48.22,232400.0,48.21,48.3,48.13,48.22,232400.0
2013-11-19 15:30:00,48.23,48.24,48.02,48.04,310800.0,48.23,48.24,48.02,48.04,310800.0
2013-11-19 15:40:00,48.04,48.05,47.89,48.03,791700.0,48.04,48.05,47.89,48.03,791700.0
2013-11-19 15:50:00,48.02,48.19,48.02,48.18,699300.0,48.02,48.19,48.02,48.18,699300.0
2013-11-20 09:30:00,49.05,49.25,48.32,48.92,1850100.0,49.05,49.25,48.32,48.92,1850100.0
2013-11-20 09:40:00,48.93,49.13,48.66,49.03,911400.0,48.93,49.13,48.66,49.03,911400.0
2013-11-20 09:50:00,48.98,49.03,48.5,48.87,604800.0,48.98,49.03,48.5,48.87,604800.0
2013-11-20 10:00:00,48.86,49.01,48.72,49.01,392000.0,48.86,49.01,48.72,49.01,392000.0
2013-11-20 10:10:00,49.01,49.24,48.98,49.14,773500.0,49.01,49.24,48.98,49.14,773500.0
2013-11-20 10:20:00,49.13,49.31,49.04,49.05,911400.0,49.13,49.31,49.04,49.05,911400.0
2013-11-20 10:30:00,49.04,49.06,48.79,48.97,512400.0,49.04,49.06,48.79,48.97,512400.0
2013-11-20 10:40:00,48.96,49.04,48.9,49.01,249200.0,48.96,49.04,48.9,49.01,249200.0
2013-11-20 10:50:00,49.0,49.01,48.91,48.98,336000.0,49.0,49.01,48.91,48.98,336000.0
2013-11-20 11:00:00,49.01,49.26,48.93,49.26,861000.0,49.01,49.26,48.93,49.26,861000.0
2013-11-20 11:10:00,49.23,49.24,49.08,49.12,410900.0,49.23,49.24,49.08,49.12,410900.0
2013-11-20 11:20:00,49.08,49.21,49.04,49.15,325500.0,49.08,49.21,49.04,49.15,325500.0
2013-11-20 11:30:00,49.18,49.3,49.16,49.19,568400.0,49.18,49.3,49.16,49.19,568400.0
2013-11-20 11:40:00,49.19,49.27,49.14,49.24,139300.0,49.19,49.27,49.14,49.24,139300.0
2013-11-20 11:50:00,49.24,49.3,49.19,49.23,266000.0,49.24,49.3,49.19,49.23,266000.0
2013-11-20 12:00:00,49.23,49.48,49.21,49.33,1032500.0,49.23,49.48,49.21,49.33,1032500.0
2013-11-20 12:10:00,49.32,49.33,49.06,49.13,410200.0,49.32,49.33,49.06,49.13,410200.0
2013-11-20 12:20:00,49.12,49.24,49.08,49.12,232400.0,49.12,49.24,49.08,49.12,232400.0
2013-11-20 12:30:00,49.09,49.22,49.06,49.11,186200.0,49.09,49.22,49.06,49.11,186200.0
2013-11-20 12:40:00,49.09,49.14,49.01,49.01,212100.0,49.09,49.14,49.01,49.01,212100.0
2013-11-20 12:50:00,49.01,49.04,48.88,48.96,419300.0,49.01,49.04,48.88,48.96,419300.0
2013-11-20 13:00:00,48.98,49.05,48.93,48.95,77700.0,48.98,49.05,48.93,48.95,77700.0
2013-11-20 13:10:00,48.94,49.03,48.92,48.92,182000.0,48.94,49.03,48.92,48.92,182000.0
2013-11-20 13:20:00,48.93,48.94,48.82,48.93,332500.0,48.93,48.94,48.82,48.93,332500.0
2013-11-20 13:30:00,48.93,48.94,48.87,48.91,210700.0,48.93,48.94,48.87,48.91,210700.0
2013-11-20 13:40:00,48.9,48.93,48.88,48.9,179900.0,48.9,48.93,48.88,48.9,179900.0
2013-11-20 13:50:00,48.9,48.9,48.75,48.81,224700.0,48.9,48.9,48.75,48.81,224700.0
2013-11-20 14:00:00,48.79,49.07,48.67,48.79,622300.0,48.79,49.07,48.67,48.79,622300.0
2013-11-20 14:10:00,48.77,48.81,48.4,48.59,809900.0,48.77,48.81,48.4,48.59,809900.0
2013-11-20 14:20:00,48.59,48.8,48.48,48.7,354200.0,48.59,48.8,48.48,48.7,354200.0
2013-11-20 14:30:00,48.68,48.7,48.54,48.54,278600.0,48.68,48.7,48.54,48.54,278600.0
2013-11-20 14:40:00,48.54,48.59,48.4,48.59,369600.0,48.54,48.59,48.4,48.59,369600.0
2013-11-20 14:50:00,48.57,48.59,48.41,48.58,270900.0,48.57,48.59,48.41,48.58,270900.0
2013-11-20 15:00:00,48.58,48.58,48.24,48.28,579600.0,48.58,48.58,48.24,48.28,579600.0
2013-11-20 15:10:00,48.28,48.41,48.25,48.36,396900.0,48.28,48.41,48.25,48.36,396900.0
2013-11-20 15:20:00,48.36,48.52,48.34,48.37,365400.0,48.36,48.52,48.34,48.37,365400.0
2013-11-20 15:30:00,48.36,48.45,48.32,48.42,371700.0,48.36,48.45,48.32,48.42,371700.0
2013-11-20 15:40:00,48.42,48.49,48.34,48.41,452200.0,48.42,48.49,48.34,48.41,452200.0
2013-11-20 15:50:00,48.43,48.52,48.38,48.51,874300.0,48.43,48.52,48.38,48.51,874300.0
2013-11-21 09:30:00,48.9,49.07,48.81,48.96,714000.0,48.9,49.07,48.81,48.96,714000.0
2013-11-21 09:40:00,48.94,49.29,48.87,49.27,703500.0,48.94,49.29,48.87,49.27,703500.0
2013-11-21 09:50:00,49.26,49.45,49.18,49.42,917000.0,49.26,49.45,49.18,49.42,917000.0
2013-11-21 10:00:00,49.43,49.57,49.39,49.56,1113700.0,49.43,49.57,49.39,49.56,1113700.0
2013-11-21 10:10:00,49.57,49.61,49.33,49.34,784700.0,49.57,49.61,49.33,49.34,784700.0
2013-11-21 10:20:00,49.33,49.47,49.3,49.45,418600.0,49.33,49.47,49.3,49.45,418600.0
2013-11-21 10:30:00,49.47,49.64,49.44,49.5,716100.0,49.47,49.64,49.44,49.5,716100.0
2013-11-21 10:40:00,49.51,49.66,49.49,49.64,556500.0,49.51,49.66,49.49,49.64,556500.0
2013-11-21 10:50:00,49.64,49.69,49.58,49.59,664300.0,49.64,49.69,49.58,49.59,664300.0
2013-11-21 11:00:00,49.61,49.7,49.59,49.62,451500.0,49.61,49.7,49.59,49.62,451500.0
2013-11-21 11:10:00,49.64,49.65,49.43,49.6,528500.0,49.64,49.65,49.43,49.6,528500.0
2013-11-21 11:20:00,49.61,49.78,49.54,49.58,984200.0,49.61,49.78,49.54,49.58,984200.0
2013-11-21 11:30:00,49.6,49.64,49.57,49.62,206500.0,49.6,49.64,49.57,49.62,206500.0
2013-11-21 11:40:00,49.62,49.62,49.55,49.62,274400.0,49.62,49.62,49.55,49.62,274400.0
2013-11-21 11:50:00,49.62,49.64,49.56,49.64,165200.0,49.62,49.64,49.56,49.64,165200.0
2013-11-21 12:00:00,49.64,49.66,49.5,49.59,333200.0,49.64,49.66,49.5,49.59,333200.0
2013-11-21 12:10:00,49.6,49.62,49.44,49.48,177100.0,49.6,49.62,49.44,49.48,177100.0
2013-11-21 12:20:00,49.49,49.62,49.47,49.59,103600.0,49.49,49.62,49.47,49.59,103600.0
2013-11-21 12:30:00,49.57,49.58,49.46,49.53,135100.0,49.57,49.58,49.46,49.53,135100.0
2013-11-21 12:40:00,49.55,49.56,49.35,49.39,144900.0,49.55,49.56,49.35,49.39,144900.0
2013-11-21 12:50:00,49.35,49.46,49.35,49.41,123200.0,49.35,49.46,49.35,49.41,123200.0
2013-11-21 13:00:00,49.42,49.48,49.42,49.48,95200.0,49.42,49.48,49.42,49.48,95200.0
2013-11-21 13:10:00,49.48,49.57,49.45,49.53,150500.0,49.48,49.57,49.45,49.53,150500.0
2013-11-21 13:20:00,49.56,49.6,49.51,49.55,102200.0,49.56,49.6,49.51,49.55,102200.0
2013-11-21 13:30:00,49.54,49.64,49.54,49.64,107800.0,49.54,49.64,49.54,49.64,107800.0
2013-11-21 13:40:00,49.64,49.74,49.63,49.72,331800.0,49.64,49.74,49.63,49.72,331800.0
2013-11-21 13:50:00,49.72,49.78,49.66,49.71,347900.0,49.72,49.78,49.66,49.71,347900.0
2013-11-21 14:00:00,49.7,49.73,49.63,49.64,191100.0,49.7,49.73,49.63,49.64,191100.0
2013-11-21 14:10:00,49.63,49.68,49.59,49.68,168700.0,49.63,49.68,49.59,49.68,168700.0
2013-11-21 14:20:00,49.68,49.71,49.62,49.62,125300.0,49.68,49.71,49.62,49.62,125300.0
2013-11-21 14:30:00,49.6,49.68,49.59,49.61,140000.0,49.6,49.68,49.59,49.61,140000.0
2013-11-21 14:40:00,49.6,49.72,49.59,49.7,193900.0,49.6,49.72,49.59,49.7,193900.0
2013-11-21 14:50:00,49.71,49.75,49.64,49.68,148400.0,49.71,49.75,49.64,49.68,148400.0
2013-11-21 15:00:00,49.68,49.73,49.65,49.68,193900.0,49.68,49.73,49.65,49.68,193900.0
2013-11-21 15:10:00,49.68,49.72,49.65,49.72,121100.0,49.68,49.72,49.65,49.72,121100.0
2013-11-21 15:20:00,49.71,49.76,49.69,49.76,165900.0,49.71,49.76,49.69,49.76,165900.0
2013-11-21 15:30:00,49.76,49.77,49.63,49.65,368200.0,49.76,49.77,49.63,49.65,368200.0
2013-11-21 15:40:00,49.64,49.65,49.58,49.6,550200.0,49.64,49.65,49.58,49.6,550200.0
2013-11-21 15:50:00,49.6,49.81,49.58,49.79,1295700.0,49.6,49.81,49.58,49.79,1295700.0
2013-11-22 09:30:00,49.83,49.85,49.14,49.28,1310400.0,49.83,49.85,49.14,49.28,1310400.0
2013-11-22 09:40:00,49.28,49.63,49.23,49.49,656600.0,49.28,49.63,49.23,49.49,656600.0
2013-11-22 09:50:00,49.5,49.55,49.31,49.41,356300.0,49.5,49.55,49.31,49.41,356300.0
2013-11-22 10:00:00,49.44,49.45,49.25,49.33,329700.0,49.44,49.45,49.25,49.33,329700.0
2013-11-22 10:10:00,49.33,49.45,49.28,49.41,306600.0,49.33,49.45,49.28,49.41,306600.0
2013-11-22 10:20:00,49.41,49.71,49.41,49.69,456400.0,49.41,49.71,49.41,49.69,456400.0
2013-11-22 10:30:00,49.68,50.02,49.65,49.99,1267000.0,49.68,50.02,49.65,49.99,1267000.0
2013-11-22 10:40:00,49.97,50.09,49.92,50.03,710500.0,49.97,50.09,49.92,50.03,710500.0
2013-11-22 10:50:00,50.02,50.04,49.67,49.69,649600.0,50.02,50.04,49.67,49.69,649600.0
2013-11-22 11:00:00,49.71,49.94,49.7,49.83,365400.0,49.71,49.94,49.7,49.83,365400.0
2013-11-22 11:10:00,49.82,49.93,49.77,49.9,259700.0,49.82,49.93,49.77,49.9,259700.0
2013-11-22 11:20:00,49.89,49.93,49.85,49.9,180600.0,49.89,49.93,49.85,49.9,180600.0
2013-11-22 11:30:00,49.89,50.09,49.87,50.01,595000.0,49.89,50.09,49.87,50.01,595000.0
2013-11-22 11:40:00,50.02,50.07,49.9,49.91,264600.0,50.02,50.07,49.9,49.91,264600.0
2013-11-22 11:50:00,49.9,50.01,49.85,49.94,280000.0,49.9,50.01,49.85,49.94,280000.0
2013-11-22 12:00:00,49.96,49.99,49.79,49.8,212100.0,49.96,49.99,49.79,49.8,212100.0
2013-11-22 12:10:00,49.82,49.85,49.79,49.79,112000.0,49.82,49.85,49.79,49.79,112000.0
2013-11-22 12:20:00,49.79,49.81,49.65,49.67,245700.0,49.79,49.81,49.65,49.67,245700.0
2013-11-22 12:30:00,49.69,49.76,49.67,49.71,91700.0,49.69,49.76,49.67,49.71,91700.0
2013-11-22 12:40:00,49.73,49.8,49.72,49.75,112700.0,49.73,49.8,49.72,49.75,112700.0
2013-11-22 12:50:00,49.76,49.8,49.67,49.69,98700.0,49.76,49.8,49.67,49.69,98700.0
2013-11-22 13:00:00,49.69,49.69,49.58,49.58,297500.0,49.69,49.69,49.58,49.58,297500.0
2013-11-22 13:10:00,49.59,49.61,49.56,49.57,163800.0,49.59,49.61,49.56,49.57,163800.0
2013-11-22 13:20:00,49.58,49.6,49.44,49.48,228900.0,49.58,49.6,49.44,49.48,228900.0
2013-11-22 13:30:00,49.48,49.52,49.43,49.44,104300.0,49.48,49.52,49.43,49.44,104300.0
2013-11-22 13:40:00,49.45,49.45,49.29,49.37,336000.0,49.45,49.45,49.29,49.37,336000.0
2013-11-22 13:50:00,49.36,49.41,49.35,49.37,77700.0,49.36,49.41,49.35,49.37,77700.0
2013-11-22 14:00:00,49.37,49.54,49.36,49.54,256200.0,49.37,49.54,49.36,49.54,256200.0
2013-11-22 14:10:00,49.51,49.53,49.44,49.52,64400.0,49.51,49.53,49.44,49.52,64400.0
2013-11-22 14:20:00,49.51,49.64,49.51,49.64,176400.0,49.51,49.64,49.51,49.64,176400.0
2013-11-22 14:30:00,49.63,49.65,49.52,49.54,122500.0,49.63,49.65,49.52,49.54,122500.0
2013-11-22 14:40:00,49.53,49.58,49.52,49.53,96600.0,49.53,49.58,49.52,49.53,96600.0
2013-11-22 14:50:00,49.52,49.53,49.46,49.49,158200.0,49.52,49.53,49.46,49.49,158200.0
2013-11-22 15:00:00,49.49,49.54,49.43,49.52,148400.0,49.49,49.54,49.43,49.52,148400.0
2013-11-22 15:10:00,49.52,49.53,49.49,49.5,143500.0,49.52,49.53,49.49,49.5,143500.0
2013-11-22 15:20:00,49.5,49.57,49.45,49.45,171500.0,49.5,49.57,49.45,49.45,171500.0
2013-11-22 15:30:00,49.46,49.54,49.43,49.52,380800.0,49.46,49.54,49.43,49.52,380800.0
2013-11-22 15:40:00,49.52,49.67,49.51,49.64,544600.0,49.52,49.67,49.51,49.64,544600.0
2013-11-22 15:50:00,49.65,49.71,49.62,49.69,873600.0,49.65,49.71,49.62,49.69,873600.0
2013-11-25 09:30:00,49.56,50.39,49.56,50.17,1465100.0,49.56,50.39,49.56,50.17,1465100.0
2013-11-25 09:40:00,50.17,50.42,50.15,50.29,1041600.0,50.17,50.42,50.15,50.29,1041600.0
2013-11-25 09:50:00,50.29,50.39,50.0,50.01,1119300.0,50.29,50.39,50.0,50.01,1119300.0
2013-11-25 10:00:00,50.0,50.0,49.48,49.77,893900.0,50.0,50.0,49.48,49.77,893900.0
2013-11-25 10:10:00,49.77,49.86,49.71,49.78,710500.0,49.77,49.86,49.71,49.78,710500.0
2013-11-25 10:20:00,49.78,49.81,49.45,49.49,750400.0,49.78,49.81,49.45,49.49,750400.0
2013-11-25 10:30:00,49.47,49.47,49.29,49.44,720300.0,49.47,49.47,49.29,49.44,720300.0
2013-11-25 10:40:00,49.43,49.7,49.43,49.6,357000.0,49.43,49.7,49.43,49.6,357000.0
2013-11-25 10:50:00,49.6,49.64,49.41,49.46,177800.0,49.6,49.64,49.41,49.46,177800.0
2013-11-25 11:00:00,49.45,49.77,49.44,49.74,333900.0,49.45,49.77,49.44,49.74,333900.0
2013-11-25 11:10:00,49.73,49.77,49.67,49.68,140700.0,49.73,49.77,49.67,49.68,140700.0
2013-11-25 11:20:00,49.67,49.68,49.44,49.53,182000.0,49.67,49.68,49.44,49.53,182000.0
2013-11-25 11:30:00,49.54,49.71,49.54,49.69,149100.0,49.54,49.71,49.54,49.69,149100.0
2013-11-25 11:40:00,49.68,49.7,49.58,49.61,72800.0,49.68,49.7,49.58,49.61,72800.0
2013-11-25 11:50:00,49.61,49.71,49.61,49.64,118300.0,49.61,49.71,49.61,49.64,118300.0
2013-11-25 12:00:00,49.63,49.71,49.52,49.57,155400.0,49.63,49.71,49.52,49.57,155400.0
2013-11-25 12:10:00,49.57,49.64,49.56,49.6,37800.0,49.57,49.64,49.56,49.6,37800.0
2013-11-25 12:20:00,49.6,49.69,49.6,49.68,68600.0,49.6,49.69,49.6,49.68,68600.0
2013-11-25 12:30:00,49.68,49.71,49.65,49.65,80500.0,49.68,49.71,49.65,49.65,80500.0
2013-11-25 12:40:00,49.65,49.69,49.63,49.69,42700.0,49.65,49.69,49.63,49.69,42700.0
2013-11-25 12:50:00,49.7,49.7,49.63,49.65,37800.0,49.7,49.7,49.63,49.65,37800.0
2013-11-25 13:00:00,49.68,49.68,49.53,49.62,84000.0,49.68,49.68,49.53,49.62,84000.0
2013-11-25 13:10:00,49.62,49.7,49.6,49.64,76300.0,49.62,49.7,49.6,49.64,76300.0
2013-11-25 13:20:00,49.64,49.67,49.62,49.64,37100.0,49.64,49.67,49.62,49.64,37100.0
2013-11-25 13:30:00,49.64,49.8,49.63,49.77,212800.0,49.64,49.8,49.63,49.77,212800.0
2013-11-25 13:40:00,49.77,49.94,49.77,49.86,226100.0,49.77,49.94,49.77,49.86,226100.0
2013-11-25 13:50:00,49.88,49.91,49.83,49.87,181300.0,49.88,49.91,49.83,49.87,181300.0
2013-11-25 14:00:00,49.89,49.92,49.87,49.89,164500.0,49.89,49.92,49.87,49.89,164500.0
2013-11-25 14:10:00,49.89,49.93,49.83,49.85,156100.0,49.89,49.93,49.83,49.85,156100.0
2013-11-25 14:20:00,49.85,49.87,49.76,49.83,174300.0,49.85,49.87,49.76,49.83,174300.0
2013-11-25 14:30:00,49.84,50.06,49.82,50.05,302400.0,49.84,50.06,49.82,50.05,302400.0
2013-11-25 14:40:00,50.05,50.1,49.91,49.94,454300.0,50.05,50.1,49.91,49.94,454300.0
2013-11-25 14:50:00,49.94,50.0,49.86,50.0,182000.0,49.94,50.0,49.86,50.0,182000.0
2013-11-25 15:00:00,50.0,50.04,49.9,49.95,322700.0,50.0,50.04,49.9,49.95,322700.0
2013-11-25 15:10:00,49.95,50.04,49.89,50.02,227500.0,49.95,50.04,49.89,50.02,227500.0
2013-11-25 15:20:00,50.0,50.0,49.89,49.9,322700.0,50.0,50.0,49.89,49.9,322700.0
2013-11-25 15:30:00,49.9,49.97,49.86,49.92,344400.0,49.9,49.97,49.86,49.92,344400.0
2013-11-25 15:40:00,49.92,50.04,49.91,50.02,395500.0,49.92,50.04,49.91,50.02,395500.0
2013-11-25 15:50:00,50.01,50.07,49.97,50.03,819700.0,50.01,50.07,49.97,50.03,819700.0
2013-11-26 09:30:00,50.1,50.14,49.65,49.68,700700.0,50.1,50.14,49.65,49.68,700700.0
2013-11-26 09:40:00,49.69,50.0,49.66,49.75,386400.0,49.69,50.0,49.66,49.75,386400.0
2013-11-26 09:50:00,49.8,49.92,49.74,49.84,447300.0,49.8,49.92,49.74,49.84,447300.0
2013-11-26 10:00:00,49.84,49.98,49.73,49.95,296100.0,49.84,49.98,49.73,49.95,296100.0
2013-11-26 10:10:00,49.98,50.27,49.89,50.19,493500.0,49.98,50.27,49.89,50.19,493500.0
2013-11-26 10:20:00,50.22,50.37,50.15,50.36,586600.0,50.22,50.37,50.15,50.36,586600.0
2013-11-26 10:30:00,50.36,50.4,50.19,50.22,436800.0,50.36,50.4,50.19,50.22,436800.0
2013-11-26 10:40:00,50.26,50.31,50.14,50.19,169400.0,50.26,50.31,50.14,50.19,169400.0
2013-11-26 10:50:00,50.21,50.28,50.14,50.22,286300.0,50.21,50.28,50.14,50.22,286300.0
2013-11-26 11:00:00,50.22,50.29,50.09,50.23,373100.0,50.22,50.29,50.09,50.23,373100.0
2013-11-26 11:10:00,50.24,50.42,50.19,50.33,249200.0,50.24,50.42,50.19,50.33,249200.0
2013-11-26 11:20:00,50.33,50.46,50.29,50.3,348600.0,50.33,50.46,50.29,50.3,348600.0
2013-11-26 11:30:00,50.29,50.51,50.29,50.49,420700.0,50.29,50.51,50.29,50.49,420700.0
2013-11-26 11:40:00,50.49,50.49,50.37,50.4,254100.0,50.49,50.49,50.37,50.4,254100.0
2013-11-26 11:50:00,50.43,50.49,50.32,50.32,347200.0,50.43,50.49,50.32,50.32,347200.0
2013-11-26 12:00:00,50.31,50.51,50.3,50.45,200900.0,50.31,50.51,50.3,50.45,200900.0
2013-11-26 12:10:00,50.47,50.53,50.4,50.46,159600.0,50.47,50.53,50.4,50.46,159600.0
2013-11-26 12:20:00,50.45,50.54,50.45,50.47,147700.0,50.45,50.54,50.45,50.47,147700.0
2013-11-26 12:30:00,50.49,50.54,50.41,50.54,129500.0,50.49,50.54,50.41,50.54,129500.0
2013-11-26 12:40:00,50.54,50.56,50.44,50.56,186900.0,50.54,50.56,50.44,50.56,186900.0
2013-11-26 12:50:00,50.56,50.65,50.56,50.64,400400.0,50.56,50.65,50.56,50.64,400400.0
2013-11-26 13:00:00,50.64,50.66,50.53,50.61,216300.0,50.64,50.66,50.53,50.61,216300.0
2013-11-26 13:10:00,50.63,50.66,50.54,50.56,238700.0,50.63,50.66,50.54,50.56,238700.0
2013-11-26 13:20:00,50.56,50.59,50.52,50.53,170800.0,50.56,50.59,50.52,50.53,170800.0
2013-11-26 13:30:00,50.54,50.62,50.53,50.61,150500.0,50.54,50.62,50.53,50.61,150500.0
2013-11-26 13:40:00,50.62,50.66,50.54,50.56,210700.0,50.62,50.66,50.54,50.56,210700.0
2013-11-26 13:50:00,50.57,50.57,50.39,50.42,417200.0,50.57,50.57,50.39,50.42,417200.0
2013-11-26 14:00:00,50.44,50.56,50.41,50.51,263900.0,50.44,50.56,50.41,50.51,263900.0
2013-11-26 14:10:00,50.52,50.54,50.47,50.54,192500.0,50.52,50.54,50.47,50.54,192500.0
2013-11-26 14:20:00,50.54,50.58,50.48,50.58,157500.0,50.54,50.58,50.48,50.58,157500.0
2013-11-26 14:30:00,50.58,50.64,50.57,50.64,221900.0,50.58,50.64,50.57,50.64,221900.0
2013-11-26 14:40:00,50.63,50.7,50.61,50.67,183400.0,50.63,50.7,50.61,50.67,183400.0
2013-11-26 14:50:00,50.69,50.71,50.63,50.64,198800.0,50.69,50.71,50.63,50.64,198800.0
2013-11-26 15:00:00,50.64,50.67,50.57,50.66,279300.0,50.64,50.67,50.57,50.66,279300.0
2013-11-26 15:10:00,50.68,50.71,50.65,50.7,190400.0,50.68,50.71,50.65,50.7,190400.0
2013-11-26 15:20:00,50.7,50.84,50.68,50.81,616700.0,50.7,50.84,50.68,50.81,616700.0
2013-11-26 15:30:00,50.81,50.92,50.79,50.86,701400.0,50.81,50.92,50.79,50.86,701400.0
2013-11-26 15:40:00,50.87,50.87,50.69,50.71,740600.0,50.87,50.87,50.69,50.71,740600.0
2013-11-26 15:50:00,50.72,50.82,50.67,50.74,1262800.0,50.72,50.82,50.67,50.74,1262800.0
2013-11-27 09:30:00,51.03,51.03,50.51,50.74,978600.0,51.03,51.03,50.51,50.74,978600.0
2013-11-27 09:40:00,50.69,51.24,50.62,51.19,1299200.0,50.69,51.24,50.62,51.19,1299200.0
2013-11-27 09:50:00,51.17,51.32,51.07,51.27,832300.0,51.17,51.32,51.07,51.27,832300.0
2013-11-27 10:00:00,51.27,51.63,51.17,51.62,1200500.0,51.27,51.63,51.17,51.62,1200500.0
2013-11-27 10:10:00,51.62,51.81,51.56,51.68,1400000.0,51.62,51.81,51.56,51.68,1400000.0
2013-11-27 10:20:00,51.66,51.86,51.61,51.68,626500.0,51.66,51.86,51.61,51.68,626500.0
2013-11-27 10:30:00,51.65,51.9,51.64,51.83,938700.0,51.65,51.9,51.64,51.83,938700.0
2013-11-27 10:40:00,51.87,51.98,51.82,51.88,1101800.0,51.87,51.98,51.82,51.88,1101800.0
2013-11-27 10:50:00,51.86,51.9,51.47,51.63,625100.0,51.86,51.9,51.47,51.63,625100.0
2013-11-27 11:00:00,51.6,51.64,51.46,51.63,427700.0,51.6,51.64,51.46,51.63,427700.0
2013-11-27 11:10:00,51.63,51.88,51.62,51.75,400400.0,51.63,51.88,51.62,51.75,400400.0
2013-11-27 11:20:00,51.77,51.85,51.74,51.75,193200.0,51.77,51.85,51.74,51.75,193200.0
2013-11-27 11:30:00,51.74,51.88,51.74,51.8,198100.0,51.74,51.88,51.74,51.8,198100.0
2013-11-27 11:40:00,51.8,51.83,51.69,51.76,146300.0,51.8,51.83,51.69,51.76,146300.0
2013-11-27 11:50:00,51.75,51.84,51.75,51.77,156800.0,51.75,51.84,51.75,51.77,156800.0
2013-11-27 12:00:00,51.78,51.79,51.4,51.43,657300.0,51.78,51.79,51.4,51.43,657300.0
2013-11-27 12:10:00,51.43,51.6,51.4,51.57,163800.0,51.43,51.6,51.4,51.57,163800.0
2013-11-27 12:20:00,51.59,51.59,51.4,51.47,179200.0,51.59,51.59,51.4,51.47,179200.0
2013-11-27 12:30:00,51.48,51.53,51.44,51.51,75600.0,51.48,51.53,51.44,51.51,75600.0
2013-11-27 12:40:00,51.51,51.77,51.51,51.76,288400.0,51.51,51.77,51.51,51.76,288400.0
2013-11-27 12:50:00,51.75,51.76,51.5,51.53,260400.0,51.75,51.76,51.5,51.53,260400.0
2013-11-27 13:00:00,51.52,51.61,51.5,51.51,189700.0,51.52,51.61,51.5,51.51,189700.0
2013-11-27 13:10:00,51.51,51.51,51.4,51.4,228200.0,51.51,51.51,51.4,51.4,228200.0
2013-11-27 13:20:00,51.41,51.44,51.24,51.36,410900.0,51.41,51.44,51.24,51.36,410900.0
2013-11-27 13:30:00,51.36,51.44,51.31,51.39,119700.0,51.36,51.44,51.31,51.39,119700.0
2013-11-27 13:40:00,51.39,51.49,51.27,51.27,121100.0,51.39,51.49,51.27,51.27,121100.0
2013-11-27 13:50:00,51.27,51.42,51.26,51.42,73500.0,51.27,51.42,51.26,51.42,73500.0
2013-11-27 14:00:00,51.42,51.46,51.38,51.44,123900.0,51.42,51.46,51.38,51.44,123900.0
2013-11-27 14:10:00,51.46,51.47,51.42,51.46,83300.0,51.46,51.47,51.42,51.46,83300.0
2013-11-27 14:20:00,51.44,51.56,51.42,51.51,189000.0,51.44,51.56,51.42,51.51,189000.0
2013-11-27 14:30:00,51.52,51.62,51.52,51.57,114100.0,51.52,51.62,51.52,51.57,114100.0
2013-11-27 14:40:00,51.57,51.61,51.52,51.61,186200.0,51.57,51.61,51.52,51.61,186200.0
2013-11-27 14:50:00,51.6,51.74,51.59,51.63,256900.0,51.6,51.74,51.59,51.63,256900.0
2013-11-27 15:00:00,51.65,51.73,51.58,51.71,148400.0,51.65,51.73,51.58,51.71,148400.0
2013-11-27 15:10:00,51.73,51.78,51.65,51.68,155400.0,51.73,51.78,51.65,51.68,155400.0
2013-11-27 15:20:00,51.68,51.75,51.64,51.74,122500.0,51.68,51.75,51.64,51.74,122500.0
2013-11-27 15:30:00,51.71,51.75,51.65,51.66,233100.0,51.71,51.75,51.65,51.66,233100.0
2013-11-27 15:40:00,51.66,51.79,51.64,51.74,320600.0,51.66,51.79,51.64,51.74,320600.0
2013-11-27 15:50:00,51.75,51.82,51.73,51.78,898100.0,51.75,51.82,51.73,51.78,898100.0
2013-11-29 09:30:00,52.02,52.5,51.86,52.47,1058400.0,52.02,52.5,51.86,52.47,1058400.0
2013-11-29 09:40:00,52.5,52.54,51.94,52.0,1042300.0,52.5,52.54,51.94,52.0,1042300.0
2013-11-29 09:50:00,52.01,52.37,51.98,52.0,513800.0,52.01,52.37,51.98,52.0,513800.0
2013-11-29 10:00:00,52.01,52.21,52.01,52.09,241500.0,52.01,52.21,52.01,52.09,241500.0
2013-11-29 10:10:00,52.11,52.26,52.08,52.26,182700.0,52.11,52.26,52.08,52.26,182700.0
2013-11-29 10:20:00,52.26,52.29,52.18,52.23,221200.0,52.26,52.29,52.18,52.23,221200.0
2013-11-29 10:30:00,52.24,52.41,52.22,52.33,428400.0,52.24,52.41,52.22,52.33,428400.0
2013-11-29 10:40:00,52.33,52.38,52.23,52.24,311500.0,52.33,52.38,52.23,52.24,311500.0
2013-11-29 10:50:00,52.24,52.26,52.19,52.26,204400.0,52.24,52.26,52.19,52.26,204400.0
2013-11-29 11:00:00,52.26,52.3,52.21,52.24,170800.0,52.26,52.3,52.21,52.24,170800.0
2013-11-29 11:10:00,52.24,52.27,52.15,52.18,186900.0,52.24,52.27,52.15,52.18,186900.0
2013-11-29 11:20:00,52.17,52.21,52.14,52.14,174300.0,52.17,52.21,52.14,52.14,174300.0
2013-11-29 11:30:00,52.15,52.21,52.09,52.19,284200.0,52.15,52.21,52.09,52.19,284200.0
2013-11-29 11:40:00,52.21,52.25,52.2,52.24,126000.0,52.21,52.25,52.2,52.24,126000.0
2013-11-29 11:50:00,52.23,52.24,52.15,52.15,142100.0,52.23,52.24,52.15,52.15,142100.0
2013-11-29 12:00:00,52.15,52.32,52.15,52.25,270200.0,52.15,52.32,52.15,52.25,270200.0
2013-11-29 12:10:00,52.27,52.31,52.25,52.29,179200.0,52.27,52.31,52.25,52.29,179200.0
2013-11-29 12:20:00,52.29,52.36,52.27,52.29,376600.0,52.29,52.36,52.27,52.29,376600.0
2013-11-29 12:30:00,52.3,52.33,52.27,52.31,322700.0,52.3,52.33,52.27,52.31,322700.0
2013-11-29 12:40:00,52.3,52.32,52.27,52.29,350700.0,52.3,52.32,52.27,52.29,350700.0
2013-11-29 12:50:00,52.28,52.4,52.23,52.27,813400.0,52.28,52.4,52.23,52.27,813400.0
2013-12-02 09:30:00,52.13,52.57,52.09,52.22,992600.0,52.13,52.57,52.09,52.22,992600.0
2013-12-02 09:40:00,52.19,52.19,51.69,51.72,758800.0,52.19,52.19,51.69,51.72,758800.0
2013-12-02 09:50:00,51.8,51.9,51.59,51.63,929600.0,51.8,51.9,51.59,51.63,929600.0
2013-12-02 10:00:00,51.64,51.67,51.37,51.57,1042300.0,51.64,51.67,51.37,51.57,1042300.0
2013-12-02 10:10:00,51.62,51.78,51.41,51.74,408800.0,51.62,51.78,51.41,51.74,408800.0
2013-12-02 10:20:00,51.71,51.82,51.63,51.72,454300.0,51.71,51.82,51.63,51.72,454300.0
2013-12-02 10:30:00,51.72,51.81,51.68,51.74,216300.0,51.72,51.81,51.68,51.74,216300.0
2013-12-02 10:40:00,51.73,51.73,51.49,51.64,217000.0,51.73,51.73,51.49,51.64,217000.0
2013-12-02 10:50:00,51.64,51.78,51.58,51.78,149100.0,51.64,51.78,51.58,51.78,149100.0
2013-12-02 11:00:00,51.78,51.86,51.74,51.8,199500.0,51.78,51.86,51.74,51.8,199500.0
2013-12-02 11:10:00,51.76,51.79,51.57,51.65,312900.0,51.76,51.79,51.57,51.65,312900.0
2013-12-02 11:20:00,51.66,51.69,51.48,51.55,217000.0,51.66,51.69,51.48,51.55,217000.0
2013-12-02 11:30:00,51.58,51.65,51.55,51.57,110600.0,51.58,51.65,51.55,51.57,110600.0
2013-12-02 11:40:00,51.58,51.63,51.55,51.59,89600.0,51.58,51.63,51.55,51.59,89600.0
2013-12-02 11:50:00,51.59,51.63,51.5,51.59,158900.0,51.59,51.63,51.5,51.59,158900.0
2013-12-02 12:00:00,51.59,51.84,51.57,51.84,166600.0,51.59,51.84,51.57,51.84,166600.0
2013-12-02 12:10:00,51.82,51.83,51.72,51.73,94500.0,51.82,51.83,51.72,51.73,94500.0
2013-12-02 12:20:00,51.73,51.93,51.71,51.87,252700.0,51.73,51.93,51.71,51.87,252700.0
2013-12-02 12:30:00,51.86,51.89,51.81,51.87,102900.0,51.86,51.89,51.81,51.87,102900.0
2013-12-02 12:40:00,51.86,51.99,51.86,51.98,223300.0,51.86,51.99,51.86,51.98,223300.0
2013-12-02 12:50:00,51.99,52.11,51.99,52.06,224000.0,51.99,52.11,51.99,52.06,224000.0
2013-12-02 13:00:00,52.06,52.06,51.96,52.01,107800.0,52.06,52.06,51.96,52.01,107800.0
2013-12-02 13:10:00,52.01,52.02,51.86,51.87,93100.0,52.01,52.02,51.86,51.87,93100.0
2013-12-02 13:20:00,51.9,51.92,51.86,51.86,58800.0,51.9,51.92,51.86,51.86,58800.0
2013-12-02 13:30:00,51.86,51.94,51.81,51.91,112700.0,51.86,51.94,51.81,51.91,112700.0
2013-12-02 13:40:00,51.93,51.95,51.81,51.86,100800.0,51.93,51.95,51.81,51.86,100800.0
2013-12-02 13:50:00,51.88,51.93,51.81,51.88,135800.0,51.88,51.93,51.81,51.88,135800.0
2013-12-02 14:00:00,51.91,51.92,51.73,51.73,162400.0,51.91,51.92,51.73,51.73,162400.0
2013-12-02 14:10:00,51.73,51.75,51.65,51.73,114800.0,51.73,51.75,51.65,51.73,114800.0
2013-12-02 14:20:00,51.75,51.78,51.67,51.74,134400.0,51.75,51.78,51.67,51.74,134400.0
2013-12-02 14:30:00,51.76,51.84,51.72,51.81,121800.0,51.76,51.84,51.72,51.81,121800.0
2013-12-02 14:40:00,51.83,51.87,51.69,51.82,105700.0,51.83,51.87,51.69,51.82,105700.0
2013-12-02 14:50:00,51.84,51.9,51.84,51.9,91700.0,51.84,51.9,51.84,51.9,91700.0
2013-12-02 15:00:00,51.91,51.99,51.89,51.9,186200.0,51.91,51.99,51.89,51.9,186200.0
2013-12-02 15:10:00,51.89,52.09,51.87,52.05,208600.0,51.89,52.09,51.87,52.05,208600.0
2013-12-02 15:20:00,52.07,52.11,51.91,51.96,289800.0,52.07,52.11,51.91,51.96,289800.0
2013-12-02 15:30:00,51.96,51.96,51.83,51.92,322700.0,51.96,51.96,51.83,51.92,322700.0
2013-12-02 15:40:00,51.94,52.07,51.93,52.04,390600.0,51.94,52.07,51.93,52.04,390600.0
2013-12-02 15:50:00,52.03,52.03,51.93,52.0,567000.0,52.03,52.03,51.93,52.0,567000.0
2013-12-03 09:30:00,51.7,51.94,51.52,51.59,790300.0,51.7,51.94,51.52,51.59,790300.0
2013-12-03 09:40:00,51.53,51.62,51.38,51.53,570500.0,51.53,51.62,51.38,51.53,570500.0
2013-12-03 09:50:00,51.53,51.65,51.43,51.53,359800.0,51.53,51.65,51.43,51.53,359800.0
2013-12-03 10:00:00,51.53,51.65,51.4,51.56,412300.0,51.53,51.65,51.4,51.56,412300.0
2013-12-03 10:10:00,51.54,51.62,51.21,51.26,896700.0,51.54,51.62,51.21,51.26,896700.0
2013-12-03 10:20:00,51.26,51.27,51.01,51.05,869400.0,51.26,51.27,51.01,51.05,869400.0
2013-12-03 10:30:00,51.07,51.36,51.05,51.34,433300.0,51.07,51.36,51.05,51.34,433300.0
2013-12-03 10:40:00,51.32,51.38,51.1,51.17,214900.0,51.32,51.38,51.1,51.17,214900.0
2013-12-03 10:50:00,51.19,51.2,51.04,51.12,252700.0,51.19,51.2,51.04,51.12,252700.0
2013-12-03 11:00:00,51.13,51.19,51.02,51.14,319200.0,51.13,51.19,51.02,51.14,319200.0
2013-12-03 11:10:00,51.14,51.2,51.01,51.09,469700.0,51.14,51.2,51.01,51.09,469700.0
2013-12-03 11:20:00,51.08,51.17,51.05,51.15,225400.0,51.08,51.17,51.05,51.15,225400.0
2013-12-03 11:30:00,51.14,51.24,51.05,51.21,212800.0,51.14,51.24,51.05,51.21,212800.0
2013-12-03 11:40:00,51.21,51.25,51.12,51.19,286300.0,51.21,51.25,51.12,51.19,286300.0
2013-12-03 11:50:00,51.18,51.27,51.11,51.2,221200.0,51.18,51.27,51.11,51.2,221200.0
2013-12-03 12:00:00,51.21,51.23,51.08,51.08,186200.0,51.21,51.23,51.08,51.08,186200.0
2013-12-03 12:10:00,51.09,51.14,51.02,51.07,179900.0,51.09,51.14,51.02,51.07,179900.0
2013-12-03 12:20:00,51.07,51.14,51.03,51.04,107800.0,51.07,51.14,51.03,51.04,107800.0
2013-12-03 12:30:00,51.04,51.13,50.94,51.11,374500.0,51.04,51.13,50.94,51.11,374500.0
2013-12-03 12:40:00,51.11,51.17,51.03,51.05,137900.0,51.11,51.17,51.03,51.05,137900.0
2013-12-03 12:50:00,51.04,51.07,50.97,51.03,168000.0,51.04,51.07,50.97,51.03,168000.0
2013-12-03 13:00:00,51.03,51.07,50.93,51.07,132300.0,51.03,51.07,50.93,51.07,132300.0
2013-12-03 13:10:00,51.07,51.09,50.96,51.02,163800.0,51.07,51.09,50.96,51.02,163800.0
2013-12-03 13:20:00,51.01,51.08,50.93,51.02,128800.0,51.01,51.08,50.93,51.02,128800.0
2013-12-03 13:30:00,51.03,51.15,51.01,51.13,198100.0,51.03,51.15,51.01,51.13,198100.0
2013-12-03 13:40:00,51.16,51.27,51.13,51.26,182000.0,51.16,51.27,51.13,51.26,182000.0
2013-12-03 13:50:00,51.26,51.34,51.22,51.24,233100.0,51.26,51.34,51.22,51.24,233100.0
2013-12-03 14:00:00,51.25,51.35,51.19,51.26,158900.0,51.25,51.35,51.19,51.26,158900.0
2013-12-03 14:10:00,51.28,51.36,51.21,51.26,63000.0,51.28,51.36,51.21,51.26,63000.0
2013-12-03 14:20:00,51.28,51.44,51.28,51.44,191100.0,51.28,51.44,51.28,51.44,191100.0
2013-12-03 14:30:00,51.44,51.6,51.42,51.54,364700.0,51.44,51.6,51.42,51.54,364700.0
2013-12-03 14:40:00,51.54,51.57,51.49,51.53,175000.0,51.54,51.57,51.49,51.53,175000.0
2013-12-03 14:50:00,51.51,51.74,51.51,51.69,357000.0,51.51,51.74,51.51,51.69,357000.0
2013-12-03 15:00:00,51.7,51.75,51.66,51.7,283500.0,51.7,51.75,51.66,51.7,283500.0
2013-12-03 15:10:00,51.71,51.71,51.61,51.71,203700.0,51.71,51.71,51.61,51.71,203700.0
2013-12-03 15:20:00,51.71,51.71,51.49,51.55,277200.0,51.71,51.71,51.49,51.55,277200.0
2013-12-03 15:30:00,51.54,51.71,51.53,51.67,261100.0,51.54,51.71,51.53,51.67,261100.0
2013-12-03 15:40:00,51.65,51.79,51.65,51.79,352100.0,51.65,51.79,51.65,51.79,352100.0
2013-12-03 15:50:00,51.78,51.86,51.76,51.83,886900.0,51.78,51.86,51.76,51.83,886900.0
2013-12-04 09:30:00,51.51,52.24,51.45,52.16,1191400.0,51.51,52.24,51.45,52.16,1191400.0
2013-12-04 09:40:00,52.2,52.66,52.19,52.53,1437800.0,52.2,52.66,52.19,52.53,1437800.0
2013-12-04 09:50:00,52.5,52.54,52.17,52.29,724500.0,52.5,52.54,52.17,52.29,724500.0
2013-12-04 10:00:00,52.25,52.49,52.24,52.31,759500.0,52.25,52.49,52.24,52.31,759500.0
2013-12-04 10:10:00,52.3,52.47,52.3,52.42,343700.0,52.3,52.47,52.3,52.42,343700.0
2013-12-04 10:20:00,52.41,52.54,52.31,52.42,1050700.0,52.41,52.54,52.31,52.42,1050700.0
2013-12-04 10:30:00,52.43,52.56,52.41,52.41,454300.0,52.43,52.56,52.41,52.41,454300.0
2013-12-04 10:40:00,52.39,52.47,52.32,52.41,422100.0,52.39,52.47,52.32,52.41,422100.0
2013-12-04 10:50:00,52.39,52.44,52.24,52.3,255500.0,52.39,52.44,52.24,52.3,255500.0
2013-12-04 11:00:00,52.26,52.29,52.18,52.21,228900.0,52.26,52.29,52.18,52.21,228900.0
2013-12-04 11:10:00,52.23,52.23,51.92,51.97,362600.0,52.23,52.23,51.92,51.97,362600.0
2013-12-04 11:20:00,51.93,52.0,51.71,51.82,277900.0,51.93,52.0,51.71,51.82,277900.0
2013-12-04 11:30:00,51.82,52.08,51.82,51.98,236600.0,51.82,52.08,51.82,51.98,236600.0
2013-12-04 11:40:00,51.97,52.07,51.95,52.0,174300.0,51.97,52.07,51.95,52.0,174300.0
2013-12-04 11:50:00,51.96,52.01,51.86,51.88,142800.0,51.96,52.01,51.86,51.88,142800.0
2013-12-04 12:00:00,51.86,51.86,51.69,51.71,347900.0,51.86,51.86,51.69,51.71,347900.0
2013-12-04 12:10:00,51.75,51.75,51.61,51.66,150500.0,51.75,51.75,51.61,51.66,150500.0
2013-12-04 12:20:00,51.68,51.85,51.65,51.75,112700.0,51.68,51.85,51.65,51.75,112700.0
2013-12-04 12:30:00,51.76,51.81,51.71,51.77,77700.0,51.76,51.81,51.71,51.77,77700.0
2013-12-04 12:40:00,51.76,51.76,51.61,51.61,232400.0,51.76,51.76,51.61,51.61,232400.0
2013-12-04 12:50:00,51.61,51.71,51.57,51.64,86100.0,51.61,51.71,51.57,51.64,86100.0
2013-12-04 13:00:00,51.63,51.77,51.6,51.69,118300.0,51.63,51.77,51.6,51.69,118300.0
2013-12-04 13:10:00,51.67,51.67,51.39,51.43,233800.0,51.67,51.67,51.39,51.43,233800.0
2013-12-04 13:20:00,51.43,51.55,51.18,51.21,245000.0,51.43,51.55,51.18,51.21,245000.0
2013-12-04 13:30:00,51.21,51.51,51.03,51.49,420000.0,51.21,51.51,51.03,51.49,420000.0
2013-12-04 13:40:00,51.49,51.53,51.29,51.46,137900.0,51.49,51.53,51.29,51.46,137900.0
2013-12-04 13:50:00,51.42,51.54,51.34,51.48,286300.0,51.42,51.54,51.34,51.48,286300.0
2013-12-04 14:00:00,51.46,51.64,51.41,51.41,200900.0,51.46,51.64,51.41,51.41,200900.0
2013-12-04 14:10:00,51.41,51.49,51.31,51.33,312900.0,51.41,51.49,51.31,51.33,312900.0
2013-12-04 14:20:00,51.34,51.36,51.07,51.18,810600.0,51.34,51.36,51.07,51.18,810600.0
2013-12-04 14:30:00,51.2,51.21,50.94,50.96,807800.0,51.2,51.21,50.94,50.96,807800.0
2013-12-04 14:40:00,50.96,51.26,50.95,51.09,394100.0,50.96,51.26,50.95,51.09,394100.0
2013-12-04 14:50:00,51.06,51.37,51.06,51.33,240100.0,51.06,51.37,51.06,51.33,240100.0
2013-12-04 15:00:00,51.34,51.46,51.29,51.39,214900.0,51.34,51.46,51.29,51.39,214900.0
2013-12-04 15:10:00,51.38,51.38,51.12,51.24,525700.0,51.38,51.38,51.12,51.24,525700.0
2013-12-04 15:20:00,51.25,51.25,51.03,51.06,367500.0,51.25,51.25,51.03,51.06,367500.0
2013-12-04 15:30:00,51.05,51.15,51.04,51.09,499800.0,51.05,51.15,51.04,51.09,499800.0
2013-12-04 15:40:00,51.11,51.14,51.07,51.08,744800.0,51.11,51.14,51.07,51.08,744800.0
2013-12-04 15:50:00,51.08,51.08,50.89,50.91,1704500.0,51.08,51.08,50.89,50.91,1704500.0
2013-12-05 09:30:00,51.11,51.46,50.9,51.33,899500.0,51.11,51.46,50.9,51.33,899500.0
2013-12-05 09:40:00,51.32,51.35,50.48,50.79,843500.0,51.32,51.35,50.48,50.79,843500.0
2013-12-05 09:50:00,50.78,51.04,50.55,50.98,421400.0,50.78,51.04,50.55,50.98,421400.0
2013-12-05 10:00:00,51.01,51.21,50.97,51.01,388500.0,51.01,51.21,50.97,51.01,388500.0
2013-12-05 10:10:00,51.03,51.14,50.83,50.97,423500.0,51.03,51.14,50.83,50.97,423500.0
2013-12-05 10:20:00,50.95,51.11,50.75,51.06,281400.0,50.95,51.11,50.75,51.06,281400.0
2013-12-05 10:30:00,51.08,51.34,51.03,51.18,678300.0,51.08,51.34,51.03,51.18,678300.0
2013-12-05 10:40:00,51.14,51.26,50.89,51.06,218400.0,51.14,51.26,50.89,51.06,218400.0
2013-12-05 10:50:00,51.1,51.28,51.01,51.1,102200.0,51.1,51.28,51.01,51.1,102200.0
2013-12-05 11:00:00,51.16,51.24,50.94,50.95,205800.0,51.16,51.24,50.94,50.95,205800.0
2013-12-05 11:10:00,50.98,51.16,50.88,50.95,205800.0,50.98,51.16,50.88,50.95,205800.0
2013-12-05 11:20:00,50.95,51.22,50.89,51.19,347200.0,50.95,51.22,50.89,51.19,347200.0
2013-12-05 11:30:00,51.2,51.22,51.0,51.15,174300.0,51.2,51.22,51.0,51.15,174300.0
2013-12-05 11:40:00,51.11,51.14,51.0,51.06,148400.0,51.11,51.14,51.0,51.06,148400.0
2013-12-05 11:50:00,51.05,51.26,51.02,51.18,231000.0,51.05,51.26,51.02,51.18,231000.0
2013-12-05 12:00:00,51.19,51.41,51.17,51.32,277200.0,51.19,51.41,51.17,51.32,277200.0
2013-12-05 12:10:00,51.32,51.4,51.29,51.29,252700.0,51.32,51.4,51.29,51.29,252700.0
2013-12-05 12:20:00,51.28,51.52,51.27,51.43,357700.0,51.28,51.52,51.27,51.43,357700.0
2013-12-05 12:30:00,51.46,51.48,51.35,51.4,182000.0,51.46,51.48,51.35,51.4,182000.0
2013-12-05 12:40:00,51.39,51.59,51.15,51.21,704200.0,51.39,51.59,51.15,51.21,704200.0
2013-12-05 12:50:00,51.22,51.22,50.86,50.94,909300.0,51.22,51.22,50.86,50.94,909300.0
2013-12-05 13:00:00,50.94,51.14,50.92,51.05,170800.0,50.94,51.14,50.92,51.05,170800.0
2013-12-05 13:10:00,51.04,51.14,50.9,50.98,163100.0,51.04,51.14,50.9,50.98,163100.0
2013-12-05 13:20:00,50.98,50.99,50.81,50.92,382900.0,50.98,50.99,50.81,50.92,382900.0
2013-12-05 13:30:00,50.92,50.93,50.73,50.81,245000.0,50.92,50.93,50.73,50.81,245000.0
2013-12-05 13:40:00,50.79,50.87,50.79,50.87,146300.0,50.79,50.87,50.79,50.87,146300.0
2013-12-05 13:50:00,50.86,51.07,50.85,51.0,175000.0,50.86,51.07,50.85,51.0,175000.0
2013-12-05 14:00:00,51.0,51.07,50.94,50.95,137200.0,51.0,51.07,50.94,50.95,137200.0
2013-12-05 14:10:00,50.96,51.05,50.93,51.0,165900.0,50.96,51.05,50.93,51.0,165900.0
2013-12-05 14:20:00,51.03,51.08,50.97,51.07,154700.0,51.03,51.08,50.97,51.07,154700.0
2013-12-05 14:30:00,51.05,51.18,51.04,51.04,175700.0,51.05,51.18,51.04,51.04,175700.0
2013-12-05 14:40:00,51.07,51.07,50.98,51.0,201600.0,51.07,51.07,50.98,51.0,201600.0
2013-12-05 14:50:00,50.99,51.04,50.75,50.87,297500.0,50.99,51.04,50.75,50.87,297500.0
2013-12-05 15:00:00,50.86,51.06,50.82,51.04,296800.0,50.86,51.06,50.82,51.04,296800.0
2013-12-05 15:10:00,51.03,51.12,50.99,51.08,298900.0,51.03,51.12,50.99,51.08,298900.0
2013-12-05 15:20:00,51.09,51.21,51.03,51.11,270200.0,51.09,51.21,51.03,51.11,270200.0
2013-12-05 15:30:00,51.11,51.21,51.08,51.21,309400.0,51.11,51.21,51.08,51.21,309400.0
2013-12-05 15:40:00,51.2,51.21,50.97,51.06,499800.0,51.2,51.21,50.97,51.06,499800.0
2013-12-05 15:50:00,51.05,51.16,51.01,51.16,642600.0,51.05,51.16,51.01,51.16,642600.0
2013-12-06 09:30:00,51.61,51.62,50.94,50.96,903000.0,51.61,51.62,50.94,50.96,903000.0
2013-12-06 09:40:00,50.96,51.2,50.96,51.18,907200.0,50.96,51.2,50.96,51.18,907200.0
2013-12-06 09:50:00,51.13,51.36,51.1,51.31,222600.0,51.13,51.36,51.1,51.31,222600.0
2013-12-06 10:00:00,51.34,51.42,51.02,51.14,303100.0,51.34,51.42,51.02,51.14,303100.0
2013-12-06 10:10:00,51.13,51.13,50.73,50.74,544600.0,51.13,51.13,50.73,50.74,544600.0
2013-12-06 10:20:00,50.76,50.77,50.46,50.57,646100.0,50.76,50.77,50.46,50.57,646100.0
2013-12-06 10:30:00,50.57,50.57,50.29,50.4,729400.0,50.57,50.57,50.29,50.4,729400.0
2013-12-06 10:40:00,50.48,50.67,50.44,50.65,728000.0,50.48,50.67,50.44,50.65,728000.0
2013-12-06 10:50:00,50.61,50.93,50.61,50.78,620900.0,50.61,50.93,50.61,50.78,620900.0
2013-12-06 11:00:00,50.77,50.84,50.62,50.75,247100.0,50.77,50.84,50.62,50.75,247100.0
2013-12-06 11:10:00,50.74,50.83,50.68,50.72,142100.0,50.74,50.83,50.68,50.72,142100.0
2013-12-06 11:20:00,50.7,50.76,50.64,50.71,380100.0,50.7,50.76,50.64,50.71,380100.0
2013-12-06 11:30:00,50.72,50.91,50.71,50.81,429800.0,50.72,50.91,50.71,50.81,429800.0
2013-12-06 11:40:00,50.84,51.0,50.82,50.99,196700.0,50.84,51.0,50.82,50.99,196700.0
2013-12-06 11:50:00,50.99,51.02,50.94,51.01,160300.0,50.99,51.02,50.94,51.01,160300.0
2013-12-06 12:00:00,50.99,51.04,50.98,51.02,83300.0,50.99,51.04,50.98,51.02,83300.0
2013-12-06 12:10:00,51.01,51.02,50.9,50.92,74900.0,51.01,51.02,50.9,50.92,74900.0
2013-12-06 12:20:00,50.92,50.98,50.91,50.98,74200.0,50.92,50.98,50.91,50.98,74200.0
2013-12-06 12:30:00,50.99,51.02,50.94,50.97,158900.0,50.99,51.02,50.94,50.97,158900.0
2013-12-06 12:40:00,50.98,51.03,50.88,50.93,122500.0,50.98,51.03,50.88,50.93,122500.0
2013-12-06 12:50:00,50.93,50.95,50.89,50.9,44100.0,50.93,50.95,50.89,50.9,44100.0
2013-12-06 13:00:00,50.91,50.91,50.77,50.77,86100.0,50.91,50.91,50.77,50.77,86100.0
2013-12-06 13:10:00,50.78,50.81,50.73,50.73,113400.0,50.78,50.81,50.73,50.73,113400.0
2013-12-06 13:20:00,50.75,50.77,50.67,50.71,205800.0,50.75,50.77,50.67,50.71,205800.0
2013-12-06 13:30:00,50.7,50.72,50.62,50.67,198100.0,50.7,50.72,50.62,50.67,198100.0
2013-12-06 13:40:00,50.68,50.69,50.63,50.67,79100.0,50.68,50.69,50.63,50.67,79100.0
2013-12-06 13:50:00,50.67,50.67,50.6,50.63,138600.0,50.67,50.67,50.6,50.63,138600.0
2013-12-06 14:00:00,50.62,50.67,50.56,50.63,220500.0,50.62,50.67,50.56,50.63,220500.0
2013-12-06 14:10:00,50.62,50.69,50.56,50.64,105700.0,50.62,50.69,50.56,50.64,105700.0
2013-12-06 14:20:00,50.62,50.7,50.6,50.67,107800.0,50.62,50.7,50.6,50.67,107800.0
2013-12-06 14:30:00,50.69,50.72,50.66,50.7,160300.0,50.69,50.72,50.66,50.7,160300.0
2013-12-06 14:40:00,50.71,50.76,50.68,50.74,131600.0,50.71,50.76,50.68,50.74,131600.0
2013-12-06 14:50:00,50.74,50.78,50.72,50.74,120400.0,50.74,50.78,50.72,50.74,120400.0
2013-12-06 15:00:00,50.75,50.78,50.67,50.7,121800.0,50.75,50.78,50.67,50.7,121800.0
2013-12-06 15:10:00,50.69,50.7,50.59,50.65,161700.0,50.69,50.7,50.59,50.65,161700.0
2013-12-06 15:20:00,50.65,50.68,50.6,50.63,123900.0,50.65,50.68,50.6,50.63,123900.0
2013-12-06 15:30:00,50.64,50.65,50.48,50.52,249900.0,50.64,50.65,50.48,50.52,249900.0
2013-12-06 15:40:00,50.51,50.6,50.5,50.52,267400.0,50.51,50.6,50.5,50.52,267400.0
2013-12-06 15:50:00,50.53,50.67,50.52,50.63,1031800.0,50.53,50.67,50.52,50.63,1031800.0
2013-12-09 09:30:00,50.74,51.22,50.65,50.89,1170400.0,50.74,51.22,50.65,50.89,1170400.0
2013-12-09 09:40:00,50.86,50.96,50.76,50.92,658000.0,50.86,50.96,50.76,50.92,658000.0
2013-12-09 09:50:00,50.81,51.14,50.77,51.03,682500.0,50.81,51.14,50.77,51.03,682500.0
2013-12-09 10:00:00,51.0,51.14,50.96,51.04,352800.0,51.0,51.14,50.96,51.04,352800.0
2013-12-09 10:10:00,51.02,51.11,50.97,51.05,333900.0,51.02,51.11,50.97,51.05,333900.0
2013-12-09 10:20:00,51.08,51.1,50.86,50.89,483000.0,51.08,51.1,50.86,50.89,483000.0
2013-12-09 10:30:00,50.89,51.29,50.83,51.25,768600.0,50.89,51.29,50.83,51.25,768600.0
2013-12-09 10:40:00,51.2,51.35,51.1,51.18,525700.0,51.2,51.35,51.1,51.18,525700.0
2013-12-09 10:50:00,51.15,51.29,51.14,51.23,310100.0,51.15,51.29,51.14,51.23,310100.0
2013-12-09 11:00:00,51.26,51.41,51.2,51.34,422100.0,51.26,51.41,51.2,51.34,422100.0
2013-12-09 11:10:00,51.34,51.39,51.19,51.29,391300.0,51.34,51.39,51.19,51.29,391300.0
2013-12-09 11:20:00,51.34,51.4,51.24,51.27,293300.0,51.34,51.4,51.24,51.27,293300.0
2013-12-09 11:30:00,51.28,51.31,51.04,51.13,317800.0,51.28,51.31,51.04,51.13,317800.0
2013-12-09 11:40:00,51.17,51.17,51.04,51.09,208600.0,51.17,51.17,51.04,51.09,208600.0
2013-12-09 11:50:00,51.09,51.13,51.04,51.13,210700.0,51.09,51.13,51.04,51.13,210700.0
2013-12-09 12:00:00,51.14,51.15,50.95,51.01,504000.0,51.14,51.15,50.95,51.01,504000.0
2013-12-09 12:10:00,51.01,51.04,50.94,51.01,340900.0,51.01,51.04,50.94,51.01,340900.0
2013-12-09 12:20:00,51.03,51.04,50.9,50.93,410200.0,51.03,51.04,50.9,50.93,410200.0
2013-12-09 12:30:00,50.93,51.05,50.93,50.96,260400.0,50.93,51.05,50.93,50.96,260400.0
2013-12-09 12:40:00,50.96,51.09,50.96,51.06,151200.0,50.96,51.09,50.96,51.06,151200.0
2013-12-09 12:50:00,51.02,51.04,50.97,50.97,66500.0,51.02,51.04,50.97,50.97,66500.0
2013-12-09 13:00:00,50.96,51.01,50.86,50.91,116900.0,50.96,51.01,50.86,50.91,116900.0
2013-12-09 13:10:00,50.92,50.95,50.79,50.87,165200.0,50.92,50.95,50.79,50.87,165200.0
2013-12-09 13:20:00,50.86,50.89,50.81,50.83,162400.0,50.86,50.89,50.81,50.83,162400.0
2013-12-09 13:30:00,50.86,50.86,50.66,50.78,357000.0,50.86,50.86,50.66,50.78,357000.0
2013-12-09 13:40:00,50.81,50.83,50.71,50.78,163100.0,50.81,50.83,50.71,50.78,163100.0
2013-12-09 13:50:00,50.78,50.82,50.72,50.72,157500.0,50.78,50.82,50.72,50.72,157500.0
2013-12-09 14:00:00,50.72,50.73,50.59,50.66,437500.0,50.72,50.73,50.59,50.66,437500.0
2013-12-09 14:10:00,50.65,50.68,50.54,50.54,219800.0,50.65,50.68,50.54,50.54,219800.0
2013-12-09 14:20:00,50.54,50.82,50.51,50.79,398300.0,50.54,50.82,50.51,50.79,398300.0
2013-12-09 14:30:00,50.75,50.8,50.66,50.67,269500.0,50.75,50.8,50.66,50.67,269500.0
2013-12-09 14:40:00,50.66,50.76,50.64,50.75,142100.0,50.66,50.76,50.64,50.75,142100.0
2013-12-09 14:50:00,50.76,50.81,50.67,50.74,162400.0,50.76,50.81,50.67,50.74,162400.0
2013-12-09 15:00:00,50.74,50.81,50.72,50.77,203000.0,50.74,50.81,50.72,50.77,203000.0
2013-12-09 15:10:00,50.78,50.84,50.77,50.81,143500.0,50.78,50.84,50.77,50.81,143500.0
2013-12-09 15:20:00,50.8,50.8,50.65,50.66,339500.0,50.8,50.8,50.65,50.66,339500.0
2013-12-09 15:30:00,50.65,50.76,50.63,50.69,271600.0,50.65,50.76,50.63,50.69,271600.0
2013-12-09 15:40:00,50.7,50.78,50.67,50.76,338100.0,50.7,50.78,50.67,50.76,338100.0
2013-12-09 15:50:00,50.76,50.82,50.71,50.81,886200.0,50.76,50.82,50.71,50.81,886200.0
2013-12-10 09:30:00,50.71,50.82,50.46,50.73,505400.0,50.71,50.82,50.46,50.73,505400.0
2013-12-10 09:40:00,50.79,51.21,50.74,50.97,654500.0,50.79,51.21,50.74,50.97,654500.0
2013-12-10 09:50:00,51.02,51.17,50.93,51.15,360500.0,51.02,51.17,50.93,51.15,360500.0
2013-12-10 10:00:00,51.13,51.57,51.13,51.55,1308300.0,51.13,51.57,51.13,51.55,1308300.0
2013-12-10 10:10:00,51.53,51.71,51.43,51.63,1260700.0,51.53,51.71,51.43,51.63,1260700.0
2013-12-10 10:20:00,51.63,51.86,51.6,51.85,1130500.0,51.63,51.86,51.6,51.85,1130500.0
2013-12-10 10:30:00,51.84,51.96,51.77,51.9,886200.0,51.84,51.96,51.77,51.9,886200.0
2013-12-10 10:40:00,51.91,51.91,51.71,51.79,566300.0,51.91,51.91,51.71,51.79,566300.0
2013-12-10 10:50:00,51.79,51.86,51.61,51.62,508200.0,51.79,51.86,51.61,51.62,508200.0
2013-12-10 11:00:00,51.64,51.8,51.57,51.8,483700.0,51.64,51.8,51.57,51.8,483700.0
2013-12-10 11:10:00,51.8,51.9,51.73,51.88,502600.0,51.8,51.9,51.73,51.88,502600.0
2013-12-10 11:20:00,51.89,51.91,51.76,51.8,392000.0,51.89,51.91,51.76,51.8,392000.0
2013-12-10 11:30:00,51.81,51.96,51.77,51.94,487900.0,51.81,51.96,51.77,51.94,487900.0
2013-12-10 11:40:00,51.96,52.0,51.79,51.81,454300.0,51.96,52.0,51.79,51.81,454300.0
2013-12-10 11:50:00,51.84,51.93,51.74,51.82,288400.0,51.84,51.93,51.74,51.82,288400.0
2013-12-10 12:00:00,51.78,51.83,51.61,51.68,275100.0,51.78,51.83,51.61,51.68,275100.0
2013-12-10 12:10:00,51.7,51.9,51.65,51.87,322000.0,51.7,51.9,51.65,51.87,322000.0
2013-12-10 12:20:00,51.87,51.97,51.87,51.97,356300.0,51.87,51.97,51.87,51.97,356300.0
2013-12-10 12:30:00,51.95,51.97,51.83,51.9,242900.0,51.95,51.97,51.83,51.9,242900.0
2013-12-10 12:40:00,51.9,51.94,51.79,51.84,219800.0,51.9,51.94,51.79,51.84,219800.0
2013-12-10 12:50:00,51.81,51.84,51.76,51.77,210700.0,51.81,51.84,51.76,51.77,210700.0
2013-12-10 13:00:00,51.77,51.77,51.68,51.74,212100.0,51.77,51.77,51.68,51.74,212100.0
2013-12-10 13:10:00,51.73,51.88,51.7,51.88,238700.0,51.73,51.88,51.7,51.88,238700.0
2013-12-10 13:20:00,51.86,51.97,51.83,51.91,335300.0,51.86,51.97,51.83,51.91,335300.0
2013-12-10 13:30:00,51.9,51.98,51.78,51.94,291900.0,51.9,51.98,51.78,51.94,291900.0
2013-12-10 13:40:00,51.97,51.99,51.87,51.96,277900.0,51.97,51.99,51.87,51.96,277900.0
2013-12-10 13:50:00,51.96,51.96,51.79,51.85,225400.0,51.96,51.96,51.79,51.85,225400.0
2013-12-10 14:00:00,51.83,51.91,51.79,51.85,208600.0,51.83,51.91,51.79,51.85,208600.0
2013-12-10 14:10:00,51.91,51.92,51.81,51.91,144200.0,51.91,51.92,51.81,51.91,144200.0
2013-12-10 14:20:00,51.9,51.93,51.84,51.86,143500.0,51.9,51.93,51.84,51.86,143500.0
2013-12-10 14:30:00,51.89,51.92,51.83,51.87,212800.0,51.89,51.92,51.83,51.87,212800.0
2013-12-10 14:40:00,51.87,51.89,51.72,51.8,345100.0,51.87,51.89,51.72,51.8,345100.0
2013-12-10 14:50:00,51.81,51.87,51.77,51.83,284900.0,51.81,51.87,51.77,51.83,284900.0
2013-12-10 15:00:00,51.86,51.9,51.82,51.82,254100.0,51.86,51.9,51.82,51.82,254100.0
2013-12-10 15:10:00,51.85,51.9,51.81,51.83,344400.0,51.85,51.9,51.81,51.83,344400.0
2013-12-10 15:20:00,51.83,51.99,51.83,51.9,333900.0,51.83,51.99,51.83,51.9,333900.0
2013-12-10 15:30:00,51.92,52.06,51.89,51.93,718900.0,51.92,52.06,51.89,51.93,718900.0
2013-12-10 15:40:00,51.92,51.94,51.77,51.85,653100.0,51.92,51.94,51.77,51.85,653100.0
2013-12-10 15:50:00,51.85,51.93,51.85,51.89,993300.0,51.85,51.93,51.85,51.89,993300.0
2013-12-11 09:30:00,52.05,52.55,52.03,52.48,1633100.0,52.05,52.55,52.03,52.48,1633100.0
2013-12-11 09:40:00,52.47,52.76,52.3,52.42,1792000.0,52.47,52.76,52.3,52.42,1792000.0
2013-12-11 09:50:00,52.5,52.84,52.35,52.77,1375500.0,52.5,52.84,52.35,52.77,1375500.0
2013-12-11 10:00:00,52.77,52.79,52.45,52.58,1048600.0,52.77,52.79,52.45,52.58,1048600.0
2013-12-11 10:10:00,52.62,52.72,52.45,52.5,623700.0,52.62,52.72,52.45,52.5,623700.0
2013-12-11 10:20:00,52.49,52.73,52.49,52.57,686000.0,52.49,52.73,52.49,52.57,686000.0
2013-12-11 10:30:00,52.58,52.68,52.53,52.66,806400.0,52.58,52.68,52.53,52.66,806400.0
2013-12-11 10:40:00,52.63,52.79,52.61,52.66,688800.0,52.63,52.79,52.61,52.66,688800.0
2013-12-11 10:50:00,52.66,52.88,52.58,52.81,873600.0,52.66,52.88,52.58,52.81,873600.0
2013-12-11 11:00:00,52.79,53.02,52.74,52.93,1526000.0,52.79,53.02,52.74,52.93,1526000.0
2013-12-11 11:10:00,52.94,52.94,52.76,52.79,474600.0,52.94,52.94,52.76,52.79,474600.0
2013-12-11 11:20:00,52.78,52.86,52.68,52.79,655200.0,52.78,52.86,52.68,52.79,655200.0
2013-12-11 11:30:00,52.77,52.8,52.32,52.36,888300.0,52.77,52.8,52.32,52.36,888300.0
2013-12-11 11:40:00,52.4,52.56,52.24,52.37,648900.0,52.4,52.56,52.24,52.37,648900.0
2013-12-11 11:50:00,52.35,52.43,52.24,52.3,757400.0,52.35,52.43,52.24,52.3,757400.0
2013-12-11 12:00:00,52.29,52.29,52.05,52.1,774900.0,52.29,52.29,52.05,52.1,774900.0
2013-12-11 12:10:00,52.09,52.23,52.07,52.13,487900.0,52.09,52.23,52.07,52.13,487900.0
2013-12-11 12:20:00,52.1,52.14,51.88,51.97,788200.0,52.1,52.14,51.88,51.97,788200.0
2013-12-11 12:30:00,51.96,52.19,51.94,52.19,338100.0,51.96,52.19,51.94,52.19,338100.0
2013-12-11 12:40:00,52.17,52.32,52.14,52.24,409500.0,52.17,52.32,52.14,52.24,409500.0
2013-12-11 12:50:00,52.21,52.33,52.15,52.21,219800.0,52.21,52.33,52.15,52.21,219800.0
2013-12-11 13:00:00,52.18,52.43,52.18,52.4,357000.0,52.18,52.43,52.18,52.4,357000.0
2013-12-11 13:10:00,52.4,52.4,52.21,52.28,219800.0,52.4,52.4,52.21,52.28,219800.0
2013-12-11 13:20:00,52.28,52.29,52.19,52.19,167300.0,52.28,52.29,52.19,52.19,167300.0
2013-12-11 13:30:00,52.2,52.31,52.08,52.29,228900.0,52.2,52.31,52.08,52.29,228900.0
2013-12-11 13:40:00,52.31,52.41,52.26,52.31,332500.0,52.31,52.41,52.26,52.31,332500.0
2013-12-11 13:50:00,52.32,52.37,52.25,52.33,145600.0,52.32,52.37,52.25,52.33,145600.0
2013-12-11 14:00:00,52.34,52.37,52.03,52.03,413000.0,52.34,52.37,52.03,52.03,413000.0
2013-12-11 14:10:00,52.03,52.06,51.88,51.95,459900.0,52.03,52.06,51.88,51.95,459900.0
2013-12-11 14:20:00,51.95,52.18,51.93,52.11,323400.0,51.95,52.18,51.93,52.11,323400.0
2013-12-11 14:30:00,52.11,52.14,52.0,52.08,207200.0,52.11,52.14,52.0,52.08,207200.0
2013-12-11 14:40:00,52.08,52.24,52.05,52.24,249200.0,52.08,52.24,52.05,52.24,249200.0
2013-12-11 14:50:00,52.22,52.27,52.13,52.13,251300.0,52.22,52.27,52.13,52.13,251300.0
2013-12-11 15:00:00,52.16,52.24,52.07,52.11,261800.0,52.16,52.24,52.07,52.11,261800.0
2013-12-11 15:10:00,52.17,52.19,51.91,51.96,644700.0,52.17,52.19,51.91,51.96,644700.0
2013-12-11 15:20:00,51.92,51.99,51.75,51.94,756000.0,51.92,51.99,51.75,51.94,756000.0
2013-12-11 15:30:00,51.94,52.05,51.9,51.92,437500.0,51.94,52.05,51.9,51.92,437500.0
2013-12-11 15:40:00,51.94,52.01,51.82,51.9,595000.0,51.94,52.01,51.82,51.9,595000.0
2013-12-11 15:50:00,51.92,52.06,51.85,52.01,1177400.0,51.92,52.06,51.85,52.01,1177400.0
2013-12-12 09:30:00,51.95,52.68,51.93,52.53,1244600.0,51.95,52.68,51.93,52.53,1244600.0
2013-12-12 09:40:00,52.51,52.61,52.33,52.42,872900.0,52.51,52.61,52.33,52.42,872900.0
2013-12-12 09:50:00,52.42,52.48,52.23,52.39,837200.0,52.42,52.48,52.23,52.39,837200.0
2013-12-12 10:00:00,52.34,52.67,52.33,52.67,1029000.0,52.34,52.67,52.33,52.67,1029000.0
2013-12-12 10:10:00,52.62,52.76,52.46,52.67,995400.0,52.62,52.76,52.46,52.67,995400.0
2013-12-12 10:20:00,52.58,52.83,52.58,52.77,919800.0,52.58,52.83,52.58,52.77,919800.0
2013-12-12 10:30:00,52.77,52.85,52.67,52.83,884100.0,52.77,52.85,52.67,52.83,884100.0
2013-12-12 10:40:00,52.81,52.99,52.69,52.95,968100.0,52.81,52.99,52.69,52.95,968100.0
2013-12-12 10:50:00,52.95,53.06,52.91,52.97,999600.0,52.95,53.06,52.91,52.97,999600.0
2013-12-12 11:00:00,52.98,53.1,52.93,53.08,747600.0,52.98,53.1,52.93,53.08,747600.0
2013-12-12 11:10:00,53.05,53.09,52.86,52.94,715400.0,53.05,53.09,52.86,52.94,715400.0
2013-12-12 11:20:00,52.94,53.03,52.89,52.92,422800.0,52.94,53.03,52.89,52.92,422800.0
2013-12-12 11:30:00,52.92,52.94,52.82,52.87,620900.0,52.92,52.94,52.82,52.87,620900.0
2013-12-12 11:40:00,52.88,53.0,52.88,52.98,407400.0,52.88,53.0,52.88,52.98,407400.0
2013-12-12 11:50:00,52.95,52.98,52.79,52.81,387800.0,52.95,52.98,52.79,52.81,387800.0
2013-12-12 12:00:00,52.8,52.86,52.65,52.67,497000.0,52.8,52.86,52.65,52.67,497000.0
2013-12-12 12:10:00,52.67,52.76,52.6,52.68,463400.0,52.67,52.76,52.6,52.68,463400.0
2013-12-12 12:20:00,52.69,52.72,52.61,52.67,305200.0,52.69,52.72,52.61,52.67,305200.0
2013-12-12 12:30:00,52.65,52.86,52.63,52.81,348600.0,52.65,52.86,52.63,52.81,348600.0
2013-12-12 12:40:00,52.81,52.84,52.72,52.81,209300.0,52.81,52.84,52.72,52.81,209300.0
2013-12-12 12:50:00,52.8,52.95,52.77,52.85,375200.0,52.8,52.95,52.77,52.85,375200.0
2013-12-12 13:00:00,52.85,53.1,52.83,53.01,464800.0,52.85,53.1,52.83,53.01,464800.0
2013-12-12 13:10:00,53.01,53.16,53.0,53.03,751100.0,53.01,53.16,53.0,53.03,751100.0
2013-12-12 13:20:00,53.05,53.15,53.02,53.11,270900.0,53.05,53.15,53.02,53.11,270900.0
2013-12-12 13:30:00,53.11,53.37,53.08,53.32,909300.0,53.11,53.37,53.08,53.32,909300.0
2013-12-12 13:40:00,53.32,53.36,53.18,53.22,506100.0,53.32,53.36,53.18,53.22,506100.0
2013-12-12 13:50:00,53.21,53.39,53.19,53.39,460600.0,53.21,53.39,53.19,53.39,460600.0
2013-12-12 14:00:00,53.39,53.44,53.29,53.36,842800.0,53.39,53.44,53.29,53.36,842800.0
2013-12-12 14:10:00,53.35,53.36,53.24,53.33,364000.0,53.35,53.36,53.24,53.33,364000.0
2013-12-12 14:20:00,53.33,53.38,53.27,53.28,281400.0,53.33,53.38,53.27,53.28,281400.0
2013-12-12 14:30:00,53.29,53.38,53.26,53.35,301000.0,53.29,53.38,53.26,53.35,301000.0
2013-12-12 14:40:00,53.34,53.51,53.33,53.4,674800.0,53.34,53.51,53.33,53.4,674800.0
2013-12-12 14:50:00,53.4,53.55,53.35,53.45,536200.0,53.4,53.55,53.35,53.45,536200.0
2013-12-12 15:00:00,53.45,53.49,53.36,53.38,452200.0,53.45,53.49,53.36,53.38,452200.0
2013-12-12 15:10:00,53.37,53.43,53.3,53.39,458500.0,53.37,53.43,53.3,53.39,458500.0
2013-12-12 15:20:00,53.38,53.45,53.36,53.4,366100.0,53.38,53.45,53.36,53.4,366100.0
2013-12-12 15:30:00,53.39,53.42,53.33,53.35,592900.0,53.39,53.42,53.33,53.35,592900.0
2013-12-12 15:40:00,53.37,53.45,53.31,53.37,1062600.0,53.37,53.45,53.31,53.37,1062600.0
2013-12-12 15:50:00,53.35,53.36,53.22,53.34,1969100.0,53.35,53.36,53.22,53.34,1969100.0
2013-12-13 09:30:00,53.74,53.86,53.1,53.27,2002000.0,53.74,53.86,53.1,53.27,2002000.0
2013-12-13 09:40:00,53.29,53.34,52.79,53.14,1790600.0,53.29,53.34,52.79,53.14,1790600.0
2013-12-13 09:50:00,53.11,53.2,52.8,52.91,1073800.0,53.11,53.2,52.8,52.91,1073800.0
2013-12-13 10:00:00,52.94,53.43,52.94,53.38,1137500.0,52.94,53.43,52.94,53.38,1137500.0
2013-12-13 10:10:00,53.36,53.42,52.96,53.07,1096900.0,53.36,53.42,52.96,53.07,1096900.0
2013-12-13 10:20:00,53.05,53.13,52.96,53.04,763700.0,53.05,53.13,52.96,53.04,763700.0
2013-12-13 10:30:00,53.05,53.29,53.04,53.27,737100.0,53.05,53.29,53.04,53.27,737100.0
2013-12-13 10:40:00,53.27,53.32,53.18,53.25,520100.0,53.27,53.32,53.18,53.25,520100.0
2013-12-13 10:50:00,53.27,53.38,53.23,53.3,546700.0,53.27,53.38,53.23,53.3,546700.0
2013-12-13 11:00:00,53.29,53.34,53.04,53.18,354200.0,53.29,53.34,53.04,53.18,354200.0
2013-12-13 11:10:00,53.16,53.31,53.09,53.25,193200.0,53.16,53.31,53.09,53.25,193200.0
2013-12-13 11:20:00,53.27,53.27,53.05,53.09,259700.0,53.27,53.27,53.05,53.09,259700.0
2013-12-13 11:30:00,53.06,53.14,53.04,53.09,373100.0,53.06,53.14,53.04,53.09,373100.0
2013-12-13 11:40:00,53.09,53.12,52.86,52.89,431200.0,53.09,53.12,52.86,52.89,431200.0
2013-12-13 11:50:00,52.9,53.18,52.88,53.09,367500.0,52.9,53.18,52.88,53.09,367500.0
2013-12-13 12:00:00,53.13,53.16,53.04,53.1,140000.0,53.13,53.16,53.04,53.1,140000.0
2013-12-13 12:10:00,53.09,53.21,53.05,53.14,140000.0,53.09,53.21,53.05,53.14,140000.0
2013-12-13 12:20:00,53.17,53.26,53.17,53.23,212800.0,53.17,53.26,53.17,53.23,212800.0
2013-12-13 12:30:00,53.24,53.26,53.12,53.2,151200.0,53.24,53.26,53.12,53.2,151200.0
2013-12-13 12:40:00,53.15,53.21,53.1,53.21,172900.0,53.15,53.21,53.1,53.21,172900.0
2013-12-13 12:50:00,53.19,53.3,53.16,53.28,209300.0,53.19,53.3,53.16,53.28,209300.0
2013-12-13 13:00:00,53.29,53.32,53.22,53.22,296100.0,53.29,53.32,53.22,53.22,296100.0
2013-12-13 13:10:00,53.24,53.24,53.15,53.16,155400.0,53.24,53.24,53.15,53.16,155400.0
2013-12-13 13:20:00,53.16,53.17,52.96,52.96,396900.0,53.16,53.17,52.96,52.96,396900.0
2013-12-13 13:30:00,52.97,53.12,52.94,52.97,275100.0,52.97,53.12,52.94,52.97,275100.0
2013-12-13 13:40:00,52.97,53.03,52.88,52.98,303800.0,52.97,53.03,52.88,52.98,303800.0
2013-12-13 13:50:00,53.01,53.03,52.94,53.0,112700.0,53.01,53.03,52.94,53.0,112700.0
2013-12-13 14:00:00,53.01,53.04,52.89,53.0,329700.0,53.01,53.04,52.89,53.0,329700.0
2013-12-13 14:10:00,53.0,53.0,52.81,52.81,626500.0,53.0,53.0,52.81,52.81,626500.0
2013-12-13 14:20:00,52.81,52.93,52.81,52.85,438200.0,52.81,52.93,52.81,52.85,438200.0
2013-12-13 14:30:00,52.87,52.89,52.8,52.84,289800.0,52.87,52.89,52.8,52.84,289800.0
2013-12-13 14:40:00,52.84,52.84,52.71,52.73,640500.0,52.84,52.84,52.71,52.73,640500.0
2013-12-13 14:50:00,52.72,52.81,52.69,52.76,533400.0,52.72,52.81,52.69,52.76,533400.0
2013-12-13 15:00:00,52.75,52.83,52.72,52.79,437500.0,52.75,52.83,52.72,52.79,437500.0
2013-12-13 15:10:00,52.79,52.8,52.76,52.78,313600.0,52.79,52.8,52.76,52.78,313600.0
2013-12-13 15:20:00,52.79,52.79,52.76,52.77,462700.0,52.79,52.79,52.76,52.77,462700.0
2013-12-13 15:30:00,52.77,52.8,52.73,52.76,706300.0,52.77,52.8,52.73,52.76,706300.0
2013-12-13 15:40:00,52.76,52.79,52.75,52.78,794500.0,52.76,52.79,52.75,52.78,794500.0
2013-12-13 15:50:00,52.79,52.79,52.69,52.71,1669500.0,52.79,52.79,52.69,52.71,1669500.0
2013-12-16 09:30:00,52.97,53.0,52.34,52.36,1697500.0,52.97,53.0,52.34,52.36,1697500.0
2013-12-16 09:40:00,52.34,52.64,52.17,52.29,1346800.0,52.34,52.64,52.17,52.29,1346800.0
2013-12-16 09:50:00,52.3,52.7,52.3,52.56,924700.0,52.3,52.7,52.3,52.56,924700.0
2013-12-16 10:00:00,52.57,52.69,52.12,52.3,1239700.0,52.57,52.69,52.12,52.3,1239700.0
2013-12-16 10:10:00,52.3,52.32,52.04,52.16,779100.0,52.3,52.32,52.04,52.16,779100.0
2013-12-16 10:20:00,52.13,52.28,52.12,52.24,701400.0,52.13,52.28,52.12,52.24,701400.0
2013-12-16 10:30:00,52.19,52.46,52.16,52.4,808500.0,52.19,52.46,52.16,52.4,808500.0
2013-12-16 10:40:00,52.42,52.57,52.37,52.54,742000.0,52.42,52.57,52.37,52.54,742000.0
2013-12-16 10:50:00,52.51,52.58,52.35,52.36,548800.0,52.51,52.58,52.35,52.36,548800.0
2013-12-16 11:00:00,52.36,52.45,52.31,52.36,513800.0,52.36,52.45,52.31,52.36,513800.0
2013-12-16 11:10:00,52.34,52.53,52.31,52.48,319900.0,52.34,52.53,52.31,52.48,319900.0
2013-12-16 11:20:00,52.44,52.49,52.4,52.48,204400.0,52.44,52.49,52.4,52.48,204400.0
2013-12-16 11:30:00,52.48,52.54,52.36,52.38,538300.0,52.48,52.54,52.36,52.38,538300.0
2013-12-16 11:40:00,52.39,52.5,52.38,52.41,298200.0,52.39,52.5,52.38,52.41,298200.0
2013-12-16 11:50:00,52.41,52.43,52.29,52.37,294000.0,52.41,52.43,52.29,52.37,294000.0
2013-12-16 12:00:00,52.37,52.39,52.16,52.28,312200.0,52.37,52.39,52.16,52.28,312200.0
2013-12-16 12:10:00,52.31,52.33,52.21,52.31,233800.0,52.31,52.33,52.21,52.31,233800.0
2013-12-16 12:20:00,52.3,52.34,52.24,52.31,234500.0,52.3,52.34,52.24,52.31,234500.0
2013-12-16 12:30:00,52.32,52.45,52.24,52.44,251300.0,52.32,52.45,52.24,52.44,251300.0
2013-12-16 12:40:00,52.44,52.46,52.39,52.46,261100.0,52.44,52.46,52.39,52.46,261100.0
2013-12-16 12:50:00,52.45,52.51,52.36,52.44,184800.0,52.45,52.51,52.36,52.44,184800.0
2013-12-16 13:00:00,52.45,52.45,52.29,52.35,228900.0,52.45,52.45,52.29,52.35,228900.0
2013-12-16 13:10:00,52.35,52.39,52.17,52.21,256900.0,52.35,52.39,52.17,52.21,256900.0
2013-12-16 13:20:00,52.19,52.32,52.17,52.28,238700.0,52.19,52.32,52.17,52.28,238700.0
2013-12-16 13:30:00,52.31,52.35,52.23,52.31,159600.0,52.31,52.35,52.23,52.31,159600.0
2013-12-16 13:40:00,52.31,52.36,52.24,52.28,178500.0,52.31,52.36,52.24,52.28,178500.0
2013-12-16 13:50:00,52.26,52.35,52.26,52.27,146300.0,52.26,52.35,52.26,52.27,146300.0
2013-12-16 14:00:00,52.27,52.31,52.19,52.21,400400.0,52.27,52.31,52.19,52.21,400400.0
2013-12-16 14:10:00,52.2,52.27,52.2,52.24,139300.0,52.2,52.27,52.2,52.24,139300.0
2013-12-16 14:20:00,52.24,52.29,52.22,52.27,167300.0,52.24,52.29,52.22,52.27,167300.0
2013-12-16 14:30:00,52.26,52.34,52.21,52.24,301700.0,52.26,52.34,52.21,52.24,301700.0
2013-12-16 14:40:00,52.25,52.29,52.22,52.28,176400.0,52.25,52.29,52.22,52.28,176400.0
2013-12-16 14:50:00,52.28,52.31,52.26,52.29,192500.0,52.28,52.31,52.26,52.29,192500.0
2013-12-16 15:00:00,52.29,52.35,52.26,52.28,234500.0,52.29,52.35,52.26,52.28,234500.0
2013-12-16 15:10:00,52.3,52.34,52.25,52.32,317100.0,52.3,52.34,52.25,52.32,317100.0
2013-12-16 15:20:00,52.31,52.35,52.23,52.28,212800.0,52.31,52.35,52.23,52.28,212800.0
2013-12-16 15:30:00,52.28,52.28,52.18,52.22,376600.0,52.28,52.28,52.18,52.22,376600.0
2013-12-16 15:40:00,52.22,52.34,52.2,52.3,460600.0,52.22,52.34,52.2,52.3,460600.0
2013-12-16 15:50:00,52.32,52.38,52.29,52.33,1150100.0,52.32,52.38,52.29,52.33,1150100.0
2013-12-17 09:30:00,52.39,52.81,52.32,52.74,776300.0,52.39,52.81,52.32,52.74,776300.0
2013-12-17 09:40:00,52.71,52.81,52.52,52.6,617400.0,52.71,52.81,52.52,52.6,617400.0
2013-12-17 09:50:00,52.57,52.75,52.45,52.72,424200.0,52.57,52.75,52.45,52.72,424200.0
2013-12-17 10:00:00,52.73,53.12,52.68,53.09,1276100.0,52.73,53.12,52.68,53.09,1276100.0
2013-12-17 10:10:00,53.1,53.18,52.87,52.95,1194900.0,53.1,53.18,52.87,52.95,1194900.0
2013-12-17 10:20:00,52.97,52.99,52.84,52.9,414400.0,52.97,52.99,52.84,52.9,414400.0
2013-12-17 10:30:00,52.89,52.98,52.74,52.98,611100.0,52.89,52.98,52.74,52.98,611100.0
2013-12-17 10:40:00,52.98,52.98,52.73,52.73,442400.0,52.98,52.98,52.73,52.73,442400.0
2013-12-17 10:50:00,52.72,52.85,52.68,52.85,385000.0,52.72,52.85,52.68,52.85,385000.0
2013-12-17 11:00:00,52.85,52.85,52.64,52.71,382900.0,52.85,52.85,52.64,52.71,382900.0
2013-12-17 11:10:00,52.71,52.74,52.64,52.69,473900.0,52.71,52.74,52.64,52.69,473900.0
2013-12-17 11:20:00,52.71,52.78,52.59,52.63,232400.0,52.71,52.78,52.59,52.63,232400.0
2013-12-17 11:30:00,52.65,52.72,52.61,52.7,213500.0,52.65,52.72,52.61,52.7,213500.0
2013-12-17 11:40:00,52.7,52.86,52.65,52.83,259000.0,52.7,52.86,52.65,52.83,259000.0
2013-12-17 11:50:00,52.86,52.95,52.78,52.92,336000.0,52.86,52.95,52.78,52.92,336000.0
2013-12-17 12:00:00,52.93,52.96,52.87,52.9,236600.0,52.93,52.96,52.87,52.9,236600.0
2013-12-17 12:10:00,52.9,53.04,52.81,53.03,282100.0,52.9,53.04,52.81,53.03,282100.0
2013-12-17 12:20:00,53.01,53.04,52.89,53.0,381500.0,53.01,53.04,52.89,53.0,381500.0
2013-12-17 12:30:00,52.99,53.03,52.87,52.99,321300.0,52.99,53.03,52.87,52.99,321300.0
2013-12-17 12:40:00,53.01,53.01,52.9,53.01,331100.0,53.01,53.01,52.9,53.01,331100.0
2013-12-17 12:50:00,53.0,53.23,53.0,53.2,879200.0,53.0,53.23,53.0,53.2,879200.0
2013-12-17 13:00:00,53.22,53.34,53.21,53.28,592200.0,53.22,53.34,53.21,53.28,592200.0
2013-12-17 13:10:00,53.28,53.3,53.16,53.27,345100.0,53.28,53.3,53.16,53.27,345100.0
2013-12-17 13:20:00,53.27,53.32,53.19,53.24,315000.0,53.27,53.32,53.19,53.24,315000.0
2013-12-17 13:30:00,53.25,53.38,53.21,53.37,440300.0,53.25,53.38,53.21,53.37,440300.0
2013-12-17 13:40:00,53.36,53.38,53.21,53.23,595700.0,53.36,53.38,53.21,53.23,595700.0
2013-12-17 13:50:00,53.26,53.57,53.25,53.46,1176700.0,53.26,53.57,53.25,53.46,1176700.0
2013-12-17 14:00:00,53.48,53.62,53.42,53.61,564200.0,53.48,53.62,53.42,53.61,564200.0
2013-12-17 14:10:00,53.59,53.73,53.58,53.66,682500.0,53.59,53.73,53.58,53.66,682500.0
2013-12-17 14:20:00,53.64,53.85,53.64,53.78,815500.0,53.64,53.85,53.64,53.78,815500.0
2013-12-17 14:30:00,53.77,53.89,53.65,53.68,945700.0,53.77,53.89,53.65,53.68,945700.0
2013-12-17 14:40:00,53.66,53.85,53.66,53.76,471800.0,53.66,53.85,53.66,53.76,471800.0
2013-12-17 14:50:00,53.74,53.84,53.7,53.82,595700.0,53.74,53.84,53.7,53.82,595700.0
2013-12-17 15:00:00,53.82,53.92,53.78,53.88,618800.0,53.82,53.92,53.78,53.88,618800.0
2013-12-17 15:10:00,53.87,53.96,53.83,53.89,622300.0,53.87,53.96,53.83,53.89,622300.0
2013-12-17 15:20:00,53.93,53.96,53.73,53.74,618100.0,53.93,53.96,53.73,53.74,618100.0
2013-12-17 15:30:00,53.73,53.78,53.65,53.73,632100.0,53.73,53.78,53.65,53.73,632100.0
2013-12-17 15:40:00,53.74,53.78,53.59,53.6,884100.0,53.74,53.78,53.59,53.6,884100.0
2013-12-17 15:50:00,53.6,53.65,53.53,53.55,1280300.0,53.6,53.65,53.53,53.55,1280300.0
2013-12-18 09:30:00,53.41,53.79,53.36,53.54,973000.0,53.41,53.79,53.36,53.54,973000.0
2013-12-18 09:40:00,53.53,53.64,53.22,53.31,875000.0,53.53,53.64,53.22,53.31,875000.0
2013-12-18 09:50:00,53.31,53.34,52.89,53.1,1105300.0,53.31,53.34,52.89,53.1,1105300.0
2013-12-18 10:00:00,53.1,53.28,53.0,53.14,548800.0,53.1,53.28,53.0,53.14,548800.0
2013-12-18 10:10:00,53.13,53.27,53.08,53.12,1013600.0,53.13,53.27,53.08,53.12,1013600.0
2013-12-18 10:20:00,53.13,53.21,53.05,53.14,410900.0,53.13,53.21,53.05,53.14,410900.0
2013-12-18 10:30:00,53.14,53.35,53.14,53.25,242200.0,53.14,53.35,53.14,53.25,242200.0
2013-12-18 10:40:00,53.24,53.29,53.08,53.2,462700.0,53.24,53.29,53.08,53.2,462700.0
2013-12-18 10:50:00,53.15,53.19,53.09,53.09,646800.0,53.15,53.19,53.09,53.09,646800.0
2013-12-18 11:00:00,53.09,53.09,52.95,53.01,595700.0,53.09,53.09,52.95,53.01,595700.0
2013-12-18 11:10:00,53.04,53.09,52.92,52.93,254800.0,53.04,53.09,52.92,52.93,254800.0
2013-12-18 11:20:00,52.92,52.94,52.72,52.74,573300.0,52.92,52.94,52.72,52.74,573300.0
2013-12-18 11:30:00,52.74,52.86,52.74,52.78,345100.0,52.74,52.86,52.74,52.78,345100.0
2013-12-18 11:40:00,52.76,52.77,52.47,52.54,796600.0,52.76,52.77,52.47,52.54,796600.0
2013-12-18 11:50:00,52.55,52.69,52.47,52.64,344400.0,52.55,52.69,52.47,52.64,344400.0
2013-12-18 12:00:00,52.64,52.64,52.56,52.59,203000.0,52.64,52.64,52.56,52.59,203000.0
2013-12-18 12:10:00,52.59,52.76,52.59,52.67,298200.0,52.59,52.76,52.59,52.67,298200.0
2013-12-18 12:20:00,52.65,52.87,52.62,52.85,280700.0,52.65,52.87,52.62,52.85,280700.0
2013-12-18 12:30:00,52.85,52.88,52.66,52.7,262500.0,52.85,52.88,52.66,52.7,262500.0
2013-12-18 12:40:00,52.72,52.84,52.7,52.71,135800.0,52.72,52.84,52.7,52.71,135800.0
2013-12-18 12:50:00,52.72,52.79,52.63,52.73,252000.0,52.72,52.79,52.63,52.73,252000.0
2013-12-18 13:00:00,52.75,52.8,52.65,52.78,155400.0,52.75,52.8,52.65,52.78,155400.0
2013-12-18 13:10:00,52.8,52.84,52.63,52.77,335300.0,52.8,52.84,52.63,52.77,335300.0
2013-12-18 13:20:00,52.74,52.86,52.71,52.86,206500.0,52.74,52.86,52.71,52.86,206500.0
2013-12-18 13:30:00,52.83,52.93,52.76,52.78,346500.0,52.83,52.93,52.76,52.78,346500.0
2013-12-18 13:40:00,52.76,52.78,52.63,52.65,371700.0,52.76,52.78,52.63,52.65,371700.0
2013-12-18 13:50:00,52.67,52.74,52.64,52.7,373800.0,52.67,52.74,52.64,52.7,373800.0
2013-12-18 14:00:00,52.66,53.39,52.35,53.25,1814400.0,52.66,53.39,52.35,53.25,1814400.0
2013-12-18 14:10:00,53.25,53.36,52.77,52.91,1195600.0,53.25,53.36,52.77,52.91,1195600.0
2013-12-18 14:20:00,52.94,53.06,52.83,53.0,569800.0,52.94,53.06,52.83,53.0,569800.0
2013-12-18 14:30:00,53.01,53.27,52.94,53.26,965300.0,53.01,53.27,52.94,53.26,965300.0
2013-12-18 14:40:00,53.23,53.43,53.19,53.39,803600.0,53.23,53.43,53.19,53.39,803600.0
2013-12-18 14:50:00,53.4,53.78,53.38,53.68,1343300.0,53.4,53.78,53.38,53.68,1343300.0
2013-12-18 15:00:00,53.69,53.74,53.46,53.54,908600.0,53.69,53.74,53.46,53.54,908600.0
2013-12-18 15:10:00,53.53,53.86,53.53,53.82,1155700.0,53.53,53.86,53.53,53.82,1155700.0
2013-12-18 15:20:00,53.82,53.83,53.62,53.72,803600.0,53.82,53.83,53.62,53.72,803600.0
2013-12-18 15:30:00,53.73,53.83,53.71,53.8,933100.0,53.73,53.83,53.71,53.8,933100.0
2013-12-18 15:40:00,53.82,53.86,53.74,53.77,1510600.0,53.82,53.86,53.74,53.77,1510600.0
2013-12-18 15:50:00,53.77,53.82,53.67,53.73,1450400.0,53.77,53.82,53.67,53.73,1450400.0
2013-12-19 09:30:00,53.5,53.85,53.34,53.7,1110200.0,53.5,53.85,53.34,53.7,1110200.0
2013-12-19 09:40:00,53.66,54.11,53.61,53.99,1067500.0,53.66,54.11,53.61,53.99,1067500.0
2013-12-19 09:50:00,53.93,54.04,53.79,53.97,681100.0,53.93,54.04,53.79,53.97,681100.0
2013-12-19 10:00:00,53.96,54.03,53.51,53.71,672700.0,53.96,54.03,53.51,53.71,672700.0
2013-12-19 10:10:00,53.67,53.87,53.45,53.83,751800.0,53.67,53.87,53.45,53.83,751800.0
2013-12-19 10:20:00,53.83,54.26,53.79,54.21,1050700.0,53.83,54.26,53.79,54.21,1050700.0
2013-12-19 10:30:00,54.25,54.27,53.98,53.98,646800.0,54.25,54.27,53.98,53.98,646800.0
2013-12-19 10:40:00,53.98,54.18,53.86,54.08,676200.0,53.98,54.18,53.86,54.08,676200.0
2013-12-19 10:50:00,54.05,54.08,53.62,53.66,786100.0,54.05,54.08,53.62,53.66,786100.0
2013-12-19 11:00:00,53.63,53.81,53.54,53.75,862400.0,53.63,53.81,53.54,53.75,862400.0
2013-12-19 11:10:00,53.81,53.81,53.61,53.66,380100.0,53.81,53.81,53.61,53.66,380100.0
2013-12-19 11:20:00,53.67,53.74,53.57,53.66,277200.0,53.67,53.74,53.57,53.66,277200.0
2013-12-19 11:30:00,53.69,53.81,53.66,53.78,452900.0,53.69,53.81,53.66,53.78,452900.0
2013-12-19 11:40:00,53.75,53.82,53.72,53.79,287700.0,53.75,53.82,53.72,53.79,287700.0
2013-12-19 11:50:00,53.79,53.89,53.75,53.84,256200.0,53.79,53.89,53.75,53.84,256200.0
2013-12-19 12:00:00,53.83,53.84,53.66,53.77,419300.0,53.83,53.84,53.66,53.77,419300.0
2013-12-19 12:10:00,53.78,53.9,53.76,53.84,204400.0,53.78,53.9,53.76,53.84,204400.0
2013-12-19 12:20:00,53.88,53.92,53.85,53.91,195300.0,53.88,53.92,53.85,53.91,195300.0
2013-12-19 12:30:00,53.91,54.02,53.89,54.02,282800.0,53.91,54.02,53.89,54.02,282800.0
2013-12-19 12:40:00,54.02,54.11,54.0,54.03,338800.0,54.02,54.11,54.0,54.03,338800.0
2013-12-19 12:50:00,54.05,54.06,53.97,54.05,128100.0,54.05,54.06,53.97,54.05,128100.0
2013-12-19 13:00:00,54.06,54.06,53.9,54.05,317100.0,54.06,54.06,53.9,54.05,317100.0
2013-12-19 13:10:00,54.05,54.05,53.96,54.02,209300.0,54.05,54.05,53.96,54.02,209300.0
2013-12-19 13:20:00,54.01,54.04,54.0,54.01,156100.0,54.01,54.04,54.0,54.01,156100.0
2013-12-19 13:30:00,54.04,54.04,53.96,54.0,135100.0,54.04,54.04,53.96,54.0,135100.0
2013-12-19 13:40:00,53.97,54.03,53.91,53.95,236600.0,53.97,54.03,53.91,53.95,236600.0
2013-12-19 13:50:00,53.94,53.97,53.88,53.89,239400.0,53.94,53.97,53.88,53.89,239400.0
2013-12-19 14:00:00,53.88,53.95,53.86,53.92,248500.0,53.88,53.95,53.86,53.92,248500.0
2013-12-19 14:10:00,53.93,53.95,53.79,53.83,168000.0,53.93,53.95,53.79,53.83,168000.0
2013-12-19 14:20:00,53.79,53.83,53.77,53.8,155400.0,53.79,53.83,53.77,53.8,155400.0
2013-12-19 14:30:00,53.79,53.85,53.76,53.82,137200.0,53.79,53.85,53.76,53.82,137200.0
2013-12-19 14:40:00,53.83,53.85,53.77,53.79,183400.0,53.83,53.85,53.77,53.79,183400.0
2013-12-19 14:50:00,53.79,53.81,53.73,53.79,158200.0,53.79,53.81,53.73,53.79,158200.0
2013-12-19 15:00:00,53.79,53.82,53.69,53.73,235900.0,53.79,53.82,53.69,53.73,235900.0
2013-12-19 15:10:00,53.72,53.89,53.7,53.86,252000.0,53.72,53.89,53.7,53.86,252000.0
2013-12-19 15:20:00,53.89,53.91,53.8,53.8,226100.0,53.89,53.91,53.8,53.8,226100.0
2013-12-19 15:30:00,53.82,53.9,53.79,53.89,228200.0,53.82,53.9,53.79,53.89,228200.0
2013-12-19 15:40:00,53.9,53.91,53.79,53.8,434700.0,53.9,53.91,53.79,53.8,434700.0
2013-12-19 15:50:00,53.8,53.88,53.8,53.82,807100.0,53.8,53.88,53.8,53.82,807100.0
2013-12-20 09:30:00,53.79,54.24,53.57,54.11,1869700.0,53.79,54.24,53.57,54.11,1869700.0
2013-12-20 09:40:00,54.12,54.16,53.85,53.85,632100.0,54.12,54.16,53.85,53.85,632100.0
2013-12-20 09:50:00,53.85,54.09,53.83,53.9,440300.0,53.85,54.09,53.83,53.9,440300.0
2013-12-20 10:00:00,53.87,53.91,53.65,53.65,657300.0,53.87,53.91,53.65,53.65,657300.0
2013-12-20 10:10:00,53.7,53.78,53.48,53.73,682500.0,53.7,53.78,53.48,53.73,682500.0
2013-12-20 10:20:00,53.73,53.8,53.63,53.69,311500.0,53.73,53.8,53.63,53.69,311500.0
2013-12-20 10:30:00,53.71,53.92,53.64,53.8,788900.0,53.71,53.92,53.64,53.8,788900.0
2013-12-20 10:40:00,53.83,53.93,53.81,53.88,297500.0,53.83,53.93,53.81,53.88,297500.0
2013-12-20 10:50:00,53.84,53.88,53.74,53.84,284200.0,53.84,53.88,53.74,53.84,284200.0
2013-12-20 11:00:00,53.84,53.84,53.72,53.75,269500.0,53.84,53.84,53.72,53.75,269500.0
2013-12-20 11:10:00,53.79,53.83,53.73,53.77,206500.0,53.79,53.83,53.73,53.77,206500.0
2013-12-20 11:20:00,53.81,53.99,53.75,53.92,357700.0,53.81,53.99,53.75,53.92,357700.0
2013-12-20 11:30:00,53.94,54.01,53.87,53.97,386400.0,53.94,54.01,53.87,53.97,386400.0
2013-12-20 11:40:00,53.97,53.99,53.86,53.99,305200.0,53.97,53.99,53.86,53.99,305200.0
2013-12-20 11:50:00,53.92,53.96,53.83,53.9,203700.0,53.92,53.96,53.83,53.9,203700.0
2013-12-20 12:00:00,53.9,53.92,53.85,53.86,233100.0,53.9,53.92,53.85,53.86,233100.0
2013-12-20 12:10:00,53.86,53.88,53.76,53.82,289100.0,53.86,53.88,53.76,53.82,289100.0
2013-12-20 12:20:00,53.82,53.93,53.79,53.82,253400.0,53.82,53.93,53.79,53.82,253400.0
2013-12-20 12:30:00,53.87,53.89,53.81,53.84,106400.0,53.87,53.89,53.81,53.84,106400.0
2013-12-20 12:40:00,53.85,53.87,53.76,53.87,255500.0,53.85,53.87,53.76,53.87,255500.0
2013-12-20 12:50:00,53.83,53.95,53.82,53.86,348600.0,53.83,53.95,53.82,53.86,348600.0
2013-12-20 13:00:00,53.85,53.9,53.83,53.86,185500.0,53.85,53.9,53.83,53.86,185500.0
2013-12-20 13:10:00,53.9,53.9,53.83,53.87,217700.0,53.9,53.9,53.83,53.87,217700.0
2013-12-20 13:20:00,53.86,53.9,53.82,53.85,235900.0,53.86,53.9,53.82,53.85,235900.0
2013-12-20 13:30:00,53.84,53.9,53.79,53.87,298900.0,53.84,53.9,53.79,53.87,298900.0
2013-12-20 13:40:00,53.86,54.0,53.84,53.99,385700.0,53.86,54.0,53.84,53.99,385700.0
2013-12-20 13:50:00,53.97,53.99,53.89,53.9,333200.0,53.97,53.99,53.89,53.9,333200.0
2013-12-20 14:00:00,53.9,53.97,53.86,53.96,218400.0,53.9,53.97,53.86,53.96,218400.0
2013-12-20 14:10:00,53.96,54.0,53.93,54.0,268100.0,53.96,54.0,53.93,54.0,268100.0
2013-12-20 14:20:00,53.98,54.1,53.96,54.1,406700.0,53.98,54.1,53.96,54.1,406700.0
2013-12-20 14:30:00,54.09,54.1,54.01,54.04,346500.0,54.09,54.1,54.01,54.04,346500.0
2013-12-20 14:40:00,54.07,54.14,54.04,54.1,367500.0,54.07,54.14,54.04,54.1,367500.0
2013-12-20 14:50:00,54.09,54.14,54.03,54.03,330400.0,54.09,54.14,54.03,54.03,330400.0
2013-12-20 15:00:00,54.03,54.1,53.94,54.01,355600.0,54.03,54.1,53.94,54.01,355600.0
2013-12-20 15:10:00,54.01,54.05,53.96,53.98,300300.0,54.01,54.05,53.96,53.98,300300.0
2013-12-20 15:20:00,53.96,54.0,53.87,53.91,548100.0,53.96,54.0,53.87,53.91,548100.0
2013-12-20 15:30:00,53.89,53.98,53.86,53.96,434700.0,53.89,53.98,53.86,53.96,434700.0
2013-12-20 15:40:00,53.97,54.03,53.9,53.93,813400.0,53.97,54.03,53.9,53.93,813400.0
2013-12-20 15:50:00,53.91,53.93,53.66,53.67,2894500.0,53.91,53.93,53.66,53.67,2894500.0
2013-12-23 09:30:00,54.1,54.14,53.8,54.01,732200.0,54.1,54.14,53.8,54.01,732200.0
2013-12-23 09:40:00,53.98,54.17,53.9,54.04,611800.0,53.98,54.17,53.9,54.04,611800.0
2013-12-23 09:50:00,54.07,54.49,53.98,54.39,966000.0,54.07,54.49,53.98,54.39,966000.0
2013-12-23 10:00:00,54.42,54.6,54.3,54.4,1129800.0,54.42,54.6,54.3,54.4,1129800.0
2013-12-23 10:10:00,54.44,54.54,54.33,54.34,748300.0,54.44,54.54,54.33,54.34,748300.0
2013-12-23 10:20:00,54.36,54.57,54.3,54.55,581000.0,54.36,54.57,54.3,54.55,581000.0
2013-12-23 10:30:00,54.54,54.64,54.53,54.6,819700.0,54.54,54.64,54.53,54.6,819700.0
2013-12-23 10:40:00,54.58,54.7,54.57,54.58,719600.0,54.58,54.7,54.57,54.58,719600.0
2013-12-23 10:50:00,54.58,54.65,54.42,54.65,626500.0,54.58,54.65,54.42,54.65,626500.0
2013-12-23 11:00:00,54.64,54.64,54.48,54.53,344400.0,54.64,54.64,54.48,54.53,344400.0
2013-12-23 11:10:00,54.51,54.6,54.5,54.54,276500.0,54.51,54.6,54.5,54.54,276500.0
2013-12-23 11:20:00,54.54,54.56,54.44,54.56,247800.0,54.54,54.56,54.44,54.56,247800.0
2013-12-23 11:30:00,54.56,54.62,54.52,54.56,293300.0,54.56,54.62,54.52,54.56,293300.0
2013-12-23 11:40:00,54.53,54.56,54.45,54.47,207200.0,54.53,54.56,54.45,54.47,207200.0
2013-12-23 11:50:00,54.5,54.61,54.49,54.6,284900.0,54.5,54.61,54.49,54.6,284900.0
2013-12-23 12:00:00,54.57,54.66,54.57,54.62,290500.0,54.57,54.66,54.57,54.62,290500.0
2013-12-23 12:10:00,54.65,54.78,54.61,54.61,569800.0,54.65,54.78,54.61,54.61,569800.0
2013-12-23 12:20:00,54.62,54.74,54.61,54.69,345800.0,54.62,54.74,54.61,54.69,345800.0
2013-12-23 12:30:00,54.71,54.73,54.64,54.64,298900.0,54.71,54.73,54.64,54.64,298900.0
2013-12-23 12:40:00,54.64,54.71,54.61,54.64,222600.0,54.64,54.71,54.61,54.64,222600.0
2013-12-23 12:50:00,54.61,54.66,54.51,54.6,295400.0,54.61,54.66,54.51,54.6,295400.0
2013-12-23 13:00:00,54.57,54.6,54.52,54.57,221900.0,54.57,54.6,54.52,54.57,221900.0
2013-12-23 13:10:00,54.57,54.61,54.5,54.52,110600.0,54.57,54.61,54.5,54.52,110600.0
2013-12-23 13:20:00,54.51,54.6,54.47,54.55,127400.0,54.51,54.6,54.47,54.55,127400.0
2013-12-23 13:30:00,54.55,54.57,54.5,54.52,98000.0,54.55,54.57,54.5,54.52,98000.0
2013-12-23 13:40:00,54.5,54.53,54.37,54.38,520800.0,54.5,54.53,54.37,54.38,520800.0
2013-12-23 13:50:00,54.38,54.49,54.36,54.48,231000.0,54.38,54.49,54.36,54.48,231000.0
2013-12-23 14:00:00,54.45,54.51,54.41,54.42,247800.0,54.45,54.51,54.41,54.42,247800.0
2013-12-23 14:10:00,54.42,54.54,54.39,54.47,145600.0,54.42,54.54,54.39,54.47,145600.0
2013-12-23 14:20:00,54.5,54.5,54.38,54.4,168700.0,54.5,54.5,54.38,54.4,168700.0
2013-12-23 14:30:00,54.37,54.48,54.37,54.47,126000.0,54.37,54.48,54.37,54.47,126000.0
2013-12-23 14:40:00,54.46,54.47,54.4,54.41,189000.0,54.46,54.47,54.4,54.41,189000.0
2013-12-23 14:50:00,54.44,54.44,54.37,54.41,203700.0,54.44,54.44,54.37,54.41,203700.0
2013-12-23 15:00:00,54.41,54.44,54.37,54.39,175700.0,54.41,54.44,54.37,54.39,175700.0
2013-12-23 15:10:00,54.38,54.46,54.34,54.37,268100.0,54.38,54.46,54.34,54.37,268100.0
2013-12-23 15:20:00,54.37,54.42,54.26,54.29,374500.0,54.37,54.42,54.26,54.29,374500.0
2013-12-23 15:30:00,54.29,54.41,54.26,54.4,378700.0,54.29,54.41,54.26,54.4,378700.0
2013-12-23 15:40:00,54.39,54.43,54.28,54.31,424900.0,54.39,54.43,54.28,54.31,424900.0
2013-12-23 15:50:00,54.31,54.38,54.27,54.37,932400.0,54.31,54.38,54.27,54.37,932400.0
2013-12-24 09:30:00,54.39,54.85,54.34,54.41,804300.0,54.39,54.85,54.34,54.41,804300.0
2013-12-24 09:40:00,54.4,54.41,54.22,54.32,576800.0,54.4,54.41,54.22,54.32,576800.0
2013-12-24 09:50:00,54.3,54.37,54.19,54.33,400400.0,54.3,54.37,54.19,54.33,400400.0
2013-12-24 10:00:00,54.33,54.33,53.93,54.09,757400.0,54.33,54.33,53.93,54.09,757400.0
2013-12-24 10:10:00,54.09,54.26,54.04,54.26,397600.0,54.09,54.26,54.04,54.26,397600.0
2013-12-24 10:20:00,54.26,54.4,54.21,54.36,855400.0,54.26,54.4,54.21,54.36,855400.0
2013-12-24 10:30:00,54.35,54.36,54.21,54.27,282100.0,54.35,54.36,54.21,54.27,282100.0
2013-12-24 10:40:00,54.3,54.34,54.1,54.12,377300.0,54.3,54.34,54.1,54.12,377300.0
2013-12-24 10:50:00,54.11,54.23,54.04,54.2,197400.0,54.11,54.23,54.04,54.2,197400.0
2013-12-24 11:00:00,54.21,54.23,54.09,54.11,118300.0,54.21,54.23,54.09,54.11,118300.0
2013-12-24 11:10:00,54.14,54.25,54.09,54.15,137200.0,54.14,54.25,54.09,54.15,137200.0
2013-12-24 11:20:00,54.15,54.21,54.1,54.12,154700.0,54.15,54.21,54.1,54.12,154700.0
2013-12-24 11:30:00,54.18,54.21,54.12,54.18,98000.0,54.18,54.21,54.12,54.18,98000.0
2013-12-24 11:40:00,54.14,54.25,54.14,54.15,98700.0,54.14,54.25,54.14,54.15,98700.0
2013-12-24 11:50:00,54.18,54.27,54.15,54.25,112000.0,54.18,54.27,54.15,54.25,112000.0
2013-12-24 12:00:00,54.26,54.28,54.19,54.2,158200.0,54.26,54.28,54.19,54.2,158200.0
2013-12-24 12:10:00,54.22,54.22,54.1,54.16,238700.0,54.22,54.22,54.1,54.16,238700.0
2013-12-24 12:20:00,54.14,54.18,54.1,54.17,147000.0,54.14,54.18,54.1,54.17,147000.0
2013-12-24 12:30:00,54.14,54.21,54.14,54.16,170100.0,54.14,54.21,54.14,54.16,170100.0
2013-12-24 12:40:00,54.18,54.18,54.05,54.06,275100.0,54.18,54.18,54.05,54.06,275100.0
2013-12-24 12:50:00,54.05,54.12,54.03,54.08,465500.0,54.05,54.12,54.03,54.08,465500.0
2013-12-26 09:30:00,54.13,54.38,54.0,54.08,840700.0,54.13,54.38,54.0,54.08,840700.0
2013-12-26 09:40:00,54.08,54.14,53.69,53.88,1015000.0,54.08,54.14,53.69,53.88,1015000.0
2013-12-26 09:50:00,53.88,53.98,53.78,53.82,709800.0,53.88,53.98,53.78,53.82,709800.0
2013-12-26 10:00:00,53.82,54.27,53.79,54.27,627200.0,53.82,54.27,53.79,54.27,627200.0
2013-12-26 10:10:00,54.27,54.36,54.18,54.31,649600.0,54.27,54.36,54.18,54.31,649600.0
2013-12-26 10:20:00,54.29,54.4,54.23,54.38,471100.0,54.29,54.4,54.23,54.38,471100.0
2013-12-26 10:30:00,54.4,54.42,54.26,54.35,369600.0,54.4,54.42,54.26,54.35,369600.0
2013-12-26 10:40:00,54.36,54.39,54.21,54.26,392000.0,54.36,54.39,54.21,54.26,392000.0
2013-12-26 10:50:00,54.24,54.26,54.12,54.16,432600.0,54.24,54.26,54.12,54.16,432600.0
2013-12-26 11:00:00,54.16,54.29,54.16,54.2,214200.0,54.16,54.29,54.16,54.2,214200.0
2013-12-26 11:10:00,54.23,54.23,54.12,54.15,284200.0,54.23,54.23,54.12,54.15,284200.0
2013-12-26 11:20:00,54.14,54.26,54.14,54.26,163100.0,54.14,54.26,54.14,54.26,163100.0
2013-12-26 11:30:00,54.23,54.34,54.21,54.3,271600.0,54.23,54.34,54.21,54.3,271600.0
2013-12-26 11:40:00,54.29,54.35,54.22,54.35,218400.0,54.29,54.35,54.22,54.35,218400.0
2013-12-26 11:50:00,54.35,54.36,54.3,54.35,293300.0,54.35,54.36,54.3,54.35,293300.0
2013-12-26 12:00:00,54.32,54.41,54.31,54.36,297500.0,54.32,54.41,54.31,54.36,297500.0
2013-12-26 12:10:00,54.33,54.36,54.29,54.31,147700.0,54.33,54.36,54.29,54.31,147700.0
2013-12-26 12:20:00,54.33,54.33,54.21,54.23,215600.0,54.33,54.33,54.21,54.23,215600.0
2013-12-26 12:30:00,54.24,54.24,54.18,54.2,177800.0,54.24,54.24,54.18,54.2,177800.0
2013-12-26 12:40:00,54.21,54.22,54.16,54.19,182000.0,54.21,54.22,54.16,54.19,182000.0
2013-12-26 12:50:00,54.2,54.25,54.17,54.22,207900.0,54.2,54.25,54.17,54.22,207900.0
2013-12-26 13:00:00,54.22,54.23,54.15,54.15,244300.0,54.22,54.23,54.15,54.15,244300.0
2013-12-26 13:10:00,54.15,54.17,54.01,54.01,470400.0,54.15,54.17,54.01,54.01,470400.0
2013-12-26 13:20:00,54.0,54.04,53.9,53.91,341600.0,54.0,54.04,53.9,53.91,341600.0
2013-12-26 13:30:00,53.9,54.1,53.89,54.1,247100.0,53.9,54.1,53.89,54.1,247100.0
2013-12-26 13:40:00,54.12,54.13,53.98,54.1,197400.0,54.12,54.13,53.98,54.1,197400.0
2013-12-26 13:50:00,54.1,54.14,54.0,54.02,221900.0,54.1,54.14,54.0,54.02,221900.0
2013-12-26 14:00:00,54.03,54.03,53.9,53.96,210000.0,54.03,54.03,53.9,53.96,210000.0
2013-12-26 14:10:00,53.94,53.98,53.86,53.86,196000.0,53.94,53.98,53.86,53.86,196000.0
2013-12-26 14:20:00,53.87,53.98,53.85,53.87,258300.0,53.87,53.98,53.85,53.87,258300.0
2013-12-26 14:30:00,53.85,53.92,53.81,53.86,205100.0,53.85,53.92,53.81,53.86,205100.0
2013-12-26 14:40:00,53.92,53.92,53.82,53.89,163100.0,53.92,53.92,53.82,53.89,163100.0
2013-12-26 14:50:00,53.89,53.96,53.83,53.91,286300.0,53.89,53.96,53.83,53.91,286300.0
2013-12-26 15:00:00,53.87,54.02,53.87,54.0,213500.0,53.87,54.02,53.87,54.0,213500.0
2013-12-26 15:10:00,54.01,54.02,53.88,53.97,226800.0,54.01,54.02,53.88,53.97,226800.0
2013-12-26 15:20:00,53.97,53.97,53.82,53.86,335300.0,53.97,53.97,53.82,53.86,335300.0
2013-12-26 15:30:00,53.86,53.9,53.81,53.86,317800.0,53.86,53.9,53.81,53.86,317800.0
2013-12-26 15:40:00,53.86,53.89,53.78,53.82,767900.0,53.86,53.89,53.78,53.82,767900.0
2013-12-26 15:50:00,53.83,53.86,53.8,53.84,980000.0,53.83,53.86,53.8,53.84,980000.0
2013-12-27 09:30:00,53.87,54.11,53.87,53.97,575400.0,53.87,54.11,53.87,53.97,575400.0
2013-12-27 09:40:00,53.99,54.04,53.47,53.5,1023400.0,53.99,54.04,53.47,53.5,1023400.0
2013-12-27 09:50:00,53.5,53.66,53.48,53.55,700000.0,53.5,53.66,53.48,53.55,700000.0
2013-12-27 10:00:00,53.53,53.6,53.4,53.59,822500.0,53.53,53.6,53.4,53.59,822500.0
2013-12-27 10:10:00,53.58,53.71,53.54,53.7,412300.0,53.58,53.71,53.54,53.7,412300.0
2013-12-27 10:20:00,53.7,53.7,53.47,53.48,447300.0,53.7,53.7,53.47,53.48,447300.0
2013-12-27 10:30:00,53.51,53.52,53.4,53.45,557900.0,53.51,53.52,53.4,53.45,557900.0
2013-12-27 10:40:00,53.45,53.47,53.29,53.35,624400.0,53.45,53.47,53.29,53.35,624400.0
2013-12-27 10:50:00,53.34,53.42,53.1,53.26,940800.0,53.34,53.42,53.1,53.26,940800.0
2013-12-27 11:00:00,53.26,53.29,53.07,53.13,736400.0,53.26,53.29,53.07,53.13,736400.0
2013-12-27 11:10:00,53.13,53.15,53.0,53.07,667800.0,53.13,53.15,53.0,53.07,667800.0
2013-12-27 11:20:00,53.07,53.07,52.7,52.91,1157800.0,53.07,53.07,52.7,52.91,1157800.0
2013-12-27 11:30:00,52.93,52.96,52.82,52.84,430500.0,52.93,52.96,52.82,52.84,430500.0
2013-12-27 11:40:00,52.85,52.91,52.75,52.83,410900.0,52.85,52.91,52.75,52.83,410900.0
2013-12-27 11:50:00,52.82,52.9,52.81,52.88,257600.0,52.82,52.9,52.81,52.88,257600.0
2013-12-27 12:00:00,52.88,52.96,52.85,52.92,283500.0,52.88,52.96,52.85,52.92,283500.0
2013-12-27 12:10:00,52.9,52.92,52.75,52.78,299600.0,52.9,52.92,52.75,52.78,299600.0
2013-12-27 12:20:00,52.79,52.86,52.76,52.86,235200.0,52.79,52.86,52.76,52.86,235200.0
2013-12-27 12:30:00,52.86,52.87,52.77,52.81,182700.0,52.86,52.87,52.77,52.81,182700.0
2013-12-27 12:40:00,52.77,52.82,52.66,52.67,426300.0,52.77,52.82,52.66,52.67,426300.0
2013-12-27 12:50:00,52.66,52.67,52.57,52.57,634900.0,52.66,52.67,52.57,52.57,634900.0
2013-12-27 13:00:00,52.57,52.66,52.54,52.56,535500.0,52.57,52.66,52.54,52.56,535500.0
2013-12-27 13:10:00,52.56,52.58,52.39,52.42,623700.0,52.56,52.58,52.39,52.42,623700.0
2013-12-27 13:20:00,52.42,52.43,52.3,52.38,1115100.0,52.42,52.43,52.3,52.38,1115100.0
2013-12-27 13:30:00,52.37,52.49,52.33,52.41,709100.0,52.37,52.49,52.33,52.41,709100.0
2013-12-27 13:40:00,52.41,52.44,52.26,52.32,689500.0,52.41,52.44,52.26,52.32,689500.0
2013-12-27 13:50:00,52.28,52.53,52.28,52.47,418600.0,52.28,52.53,52.28,52.47,418600.0
2013-12-27 14:00:00,52.49,52.71,52.48,52.71,481600.0,52.49,52.71,52.48,52.71,481600.0
2013-12-27 14:10:00,52.71,52.71,52.58,52.71,441000.0,52.71,52.71,52.58,52.71,441000.0
2013-12-27 14:20:00,52.69,52.73,52.65,52.67,319900.0,52.69,52.73,52.65,52.67,319900.0
2013-12-27 14:30:00,52.68,52.68,52.52,52.52,310100.0,52.68,52.68,52.52,52.52,310100.0
2013-12-27 14:40:00,52.55,52.62,52.46,52.47,226800.0,52.55,52.62,52.46,52.47,226800.0
2013-12-27 14:50:00,52.46,52.54,52.33,52.41,480900.0,52.46,52.54,52.33,52.41,480900.0
2013-12-27 15:00:00,52.4,52.42,52.31,52.32,337400.0,52.4,52.42,52.31,52.32,337400.0
2013-12-27 15:10:00,52.31,52.36,52.31,52.34,550200.0,52.31,52.36,52.31,52.34,550200.0
2013-12-27 15:20:00,52.34,52.38,52.3,52.34,763700.0,52.34,52.38,52.3,52.34,763700.0
2013-12-27 15:30:00,52.36,52.37,52.34,52.36,539000.0,52.36,52.37,52.34,52.36,539000.0
2013-12-27 15:40:00,52.37,52.5,52.36,52.49,1071700.0,52.37,52.5,52.36,52.49,1071700.0
2013-12-27 15:50:00,52.49,52.57,52.45,52.51,1428000.0,52.49,52.57,52.45,52.51,1428000.0
2013-12-30 09:30:00,52.52,52.77,51.58,51.84,2040500.0,52.52,52.77,51.58,51.84,2040500.0
2013-12-30 09:40:00,51.9,51.92,51.29,51.64,1337700.0,51.9,51.92,51.29,51.64,1337700.0
2013-12-30 09:50:00,51.59,51.77,51.43,51.46,942900.0,51.59,51.77,51.43,51.46,942900.0
2013-12-30 10:00:00,51.44,51.56,51.4,51.5,975100.0,51.44,51.56,51.4,51.5,975100.0
2013-12-30 10:10:00,51.5,51.64,51.39,51.62,651000.0,51.5,51.64,51.39,51.62,651000.0
2013-12-30 10:20:00,51.6,51.64,51.54,51.61,478800.0,51.6,51.64,51.54,51.61,478800.0
2013-12-30 10:30:00,51.6,51.67,51.42,51.49,597800.0,51.6,51.67,51.42,51.49,597800.0
2013-12-30 10:40:00,51.52,51.62,51.43,51.62,364000.0,51.52,51.62,51.43,51.62,364000.0
2013-12-30 10:50:00,51.59,51.62,51.44,51.53,385000.0,51.59,51.62,51.44,51.53,385000.0
2013-12-30 11:00:00,51.51,51.57,51.43,51.46,254800.0,51.51,51.57,51.43,51.46,254800.0
2013-12-30 11:10:00,51.44,51.61,51.44,51.55,444500.0,51.44,51.61,51.44,51.55,444500.0
2013-12-30 11:20:00,51.55,51.64,51.5,51.57,490000.0,51.55,51.64,51.5,51.57,490000.0
2013-12-30 11:30:00,51.6,51.64,51.43,51.51,317800.0,51.6,51.64,51.43,51.51,317800.0
2013-12-30 11:40:00,51.5,51.64,51.48,51.58,209300.0,51.5,51.64,51.48,51.58,209300.0
2013-12-30 11:50:00,51.56,51.8,51.53,51.79,305200.0,51.56,51.8,51.53,51.79,305200.0
2013-12-30 12:00:00,51.75,51.77,51.68,51.73,240800.0,51.75,51.77,51.68,51.73,240800.0
2013-12-30 12:10:00,51.71,51.81,51.66,51.79,240800.0,51.71,51.81,51.66,51.79,240800.0
2013-12-30 12:20:00,51.8,51.82,51.74,51.82,257600.0,51.8,51.82,51.74,51.82,257600.0
2013-12-30 12:30:00,51.81,51.97,51.79,51.83,376600.0,51.81,51.97,51.79,51.83,376600.0
2013-12-30 12:40:00,51.83,51.88,51.72,51.77,217000.0,51.83,51.88,51.72,51.77,217000.0
2013-12-30 12:50:00,51.77,51.84,51.75,51.8,139300.0,51.77,51.84,51.75,51.8,139300.0
2013-12-30 13:00:00,51.81,51.89,51.78,51.88,133000.0,51.81,51.89,51.78,51.88,133000.0
2013-12-30 13:10:00,51.86,51.93,51.84,51.91,142800.0,51.86,51.93,51.84,51.91,142800.0
2013-12-30 13:20:00,51.91,52.27,51.85,52.26,709800.0,51.91,52.27,51.85,52.26,709800.0
2013-12-30 13:30:00,52.26,52.31,52.15,52.27,429800.0,52.26,52.31,52.15,52.27,429800.0
2013-12-30 13:40:00,52.29,52.42,52.28,52.38,424900.0,52.29,52.42,52.28,52.38,424900.0
2013-12-30 13:50:00,52.38,52.4,52.2,52.28,385000.0,52.38,52.4,52.2,52.28,385000.0
2013-12-30 14:00:00,52.28,52.42,52.24,52.36,319900.0,52.28,52.42,52.24,52.36,319900.0
2013-12-30 14:10:00,52.38,52.43,52.32,52.43,348600.0,52.38,52.43,52.32,52.43,348600.0
2013-12-30 14:20:00,52.42,52.57,52.42,52.55,454300.0,52.42,52.57,52.42,52.55,454300.0
2013-12-30 14:30:00,52.53,52.71,52.53,52.69,429100.0,52.53,52.71,52.53,52.69,429100.0
2013-12-30 14:40:00,52.68,52.68,52.58,52.61,286300.0,52.68,52.68,52.58,52.61,286300.0
2013-12-30 14:50:00,52.61,52.72,52.58,52.67,345100.0,52.61,52.72,52.58,52.67,345100.0
2013-12-30 15:00:00,52.7,52.8,52.65,52.71,636300.0,52.7,52.8,52.65,52.71,636300.0
2013-12-30 15:10:00,52.7,52.75,52.66,52.7,408800.0,52.7,52.75,52.66,52.7,408800.0
2013-12-30 15:20:00,52.68,52.7,52.54,52.59,588700.0,52.68,52.7,52.54,52.59,588700.0
2013-12-30 15:30:00,52.58,52.64,52.38,52.43,539700.0,52.58,52.64,52.38,52.43,539700.0
2013-12-30 15:40:00,52.44,52.55,52.43,52.48,476700.0,52.44,52.55,52.43,52.48,476700.0
2013-12-30 15:50:00,52.48,52.53,52.41,52.43,716100.0,52.48,52.53,52.41,52.43,716100.0
2013-12-31 09:30:00,52.21,52.74,52.15,52.68,763700.0,52.21,52.74,52.15,52.68,763700.0
2013-12-31 09:40:00,52.67,52.71,52.17,52.19,529200.0,52.67,52.71,52.17,52.19,529200.0
2013-12-31 09:50:00,52.25,52.58,52.25,52.49,227500.0,52.25,52.58,52.25,52.49,227500.0
2013-12-31 10:00:00,52.45,52.52,52.24,52.24,308700.0,52.45,52.52,52.24,52.24,308700.0
2013-12-31 10:10:00,52.26,52.29,51.92,51.97,1160600.0,52.26,52.29,51.92,51.97,1160600.0
2013-12-31 10:20:00,51.96,52.23,51.93,52.1,568400.0,51.96,52.23,51.93,52.1,568400.0
2013-12-31 10:30:00,52.1,52.28,52.09,52.26,304500.0,52.1,52.28,52.09,52.26,304500.0
2013-12-31 10:40:00,52.28,52.28,52.19,52.25,151900.0,52.28,52.28,52.19,52.25,151900.0
2013-12-31 10:50:00,52.24,52.38,52.24,52.32,247800.0,52.24,52.38,52.24,52.32,247800.0
2013-12-31 11:00:00,52.36,52.46,52.32,52.44,264600.0,52.36,52.46,52.32,52.44,264600.0
2013-12-31 11:10:00,52.41,52.5,52.4,52.48,306600.0,52.41,52.5,52.4,52.48,306600.0
2013-12-31 11:20:00,52.44,52.49,52.19,52.27,310800.0,52.44,52.49,52.19,52.27,310800.0
2013-12-31 11:30:00,52.27,52.32,52.19,52.25,154000.0,52.27,52.32,52.19,52.25,154000.0
2013-12-31 11:40:00,52.3,52.3,52.16,52.16,180600.0,52.3,52.3,52.16,52.16,180600.0
2013-12-31 11:50:00,52.16,52.24,52.14,52.19,192500.0,52.16,52.24,52.14,52.19,192500.0
2013-12-31 12:00:00,52.16,52.21,52.11,52.16,174300.0,52.16,52.21,52.11,52.16,174300.0
2013-12-31 12:10:00,52.2,52.21,52.12,52.14,156100.0,52.2,52.21,52.12,52.14,156100.0
2013-12-31 12:20:00,52.18,52.32,52.14,52.29,148400.0,52.18,52.32,52.14,52.29,148400.0
2013-12-31 12:30:00,52.29,52.37,52.27,52.3,146300.0,52.29,52.37,52.27,52.3,146300.0
2013-12-31 12:40:00,52.34,52.34,52.25,52.34,110600.0,52.34,52.34,52.25,52.34,110600.0
2013-12-31 12:50:00,52.35,52.48,52.33,52.46,331100.0,52.35,52.48,52.33,52.46,331100.0
2013-12-31 13:00:00,52.46,52.48,52.29,52.34,197400.0,52.46,52.48,52.29,52.34,197400.0
2013-12-31 13:10:00,52.33,52.49,52.33,52.45,319200.0,52.33,52.49,52.33,52.45,319200.0
2013-12-31 13:20:00,52.46,52.56,52.43,52.54,244300.0,52.46,52.56,52.43,52.54,244300.0
2013-12-31 13:30:00,52.54,52.54,52.42,52.43,136500.0,52.54,52.54,52.42,52.43,136500.0
2013-12-31 13:40:00,52.45,52.47,52.35,52.38,169400.0,52.45,52.47,52.35,52.38,169400.0
2013-12-31 13:50:00,52.36,52.43,52.32,52.32,109200.0,52.36,52.43,52.32,52.32,109200.0
2013-12-31 14:00:00,52.35,52.42,52.32,52.37,162400.0,52.35,52.42,52.32,52.37,162400.0
2013-12-31 14:10:00,52.4,52.42,52.36,52.38,127400.0,52.4,52.42,52.36,52.38,127400.0
2013-12-31 14:20:00,52.39,52.4,52.31,52.34,207200.0,52.39,52.4,52.31,52.34,207200.0
2013-12-31 14:30:00,52.34,52.39,52.23,52.25,199500.0,52.34,52.39,52.23,52.25,199500.0
2013-12-31 14:40:00,52.25,52.3,52.23,52.26,161000.0,52.25,52.3,52.23,52.26,161000.0
2013-12-31 14:50:00,52.25,52.35,52.24,52.34,182700.0,52.25,52.35,52.24,52.34,182700.0
2013-12-31 15:00:00,52.34,52.34,52.17,52.19,212100.0,52.34,52.34,52.17,52.19,212100.0
2013-12-31 15:10:00,52.2,52.25,52.18,52.21,274400.0,52.2,52.25,52.18,52.21,274400.0
2013-12-31 15:20:00,52.21,52.38,52.21,52.33,229600.0,52.21,52.38,52.21,52.33,229600.0
2013-12-31 15:30:00,52.34,52.5,52.3,52.46,391300.0,52.34,52.5,52.3,52.46,391300.0
2013-12-31 15:40:00,52.47,52.57,52.44,52.47,609700.0,52.47,52.57,52.44,52.47,609700.0
2013-12-31 15:50:00,52.49,52.62,52.49,52.59,1354500.0,52.49,52.62,52.49,52.59,1354500.0
2014-01-02 09:30:00,52.4,52.53,52.15,52.15,870800.0,52.4,52.53,52.15,52.15,870800.0
2014-01-02 09:40:00,52.15,52.2,51.86,51.95,974400.0,52.15,52.2,51.86,51.95,974400.0
2014-01-02 09:50:00,51.89,52.11,51.81,52.03,651700.0,51.89,52.11,51.81,52.03,651700.0
2014-01-02 10:00:00,52.01,52.14,51.86,52.11,733600.0,52.01,52.14,51.86,52.11,733600.0
2014-01-02 10:10:00,52.16,52.34,52.11,52.17,552300.0,52.16,52.34,52.11,52.17,552300.0
2014-01-02 10:20:00,52.15,52.21,52.04,52.11,597100.0,52.15,52.21,52.04,52.11,597100.0
2014-01-02 10:30:00,52.11,52.15,52.04,52.1,302400.0,52.11,52.15,52.04,52.1,302400.0
2014-01-02 10:40:00,52.09,52.21,52.06,52.12,277200.0,52.09,52.21,52.06,52.12,277200.0
2014-01-02 10:50:00,52.14,52.21,52.07,52.15,289100.0,52.14,52.21,52.07,52.15,289100.0
2014-01-02 11:00:00,52.16,52.3,52.14,52.3,264600.0,52.16,52.3,52.14,52.3,264600.0
2014-01-02 11:10:00,52.3,52.39,52.15,52.23,427700.0,52.3,52.39,52.15,52.23,427700.0
2014-01-02 11:20:00,52.24,52.3,52.09,52.12,220500.0,52.24,52.3,52.09,52.12,220500.0
2014-01-02 11:30:00,52.15,52.15,51.88,51.9,345100.0,52.15,52.15,51.88,51.9,345100.0
2014-01-02 11:40:00,51.9,51.92,51.73,51.75,627900.0,51.9,51.92,51.73,51.75,627900.0
2014-01-02 11:50:00,51.74,51.78,51.6,51.6,826700.0,51.74,51.78,51.6,51.6,826700.0
2014-01-02 12:00:00,51.61,51.78,51.54,51.76,583800.0,51.61,51.78,51.54,51.76,583800.0
2014-01-02 12:10:00,51.75,51.84,51.73,51.76,200900.0,51.75,51.84,51.73,51.76,200900.0
2014-01-02 12:20:00,51.79,51.82,51.67,51.69,235200.0,51.79,51.82,51.67,51.69,235200.0
2014-01-02 12:30:00,51.71,51.8,51.65,51.8,169400.0,51.71,51.8,51.65,51.8,169400.0
2014-01-02 12:40:00,51.77,51.82,51.73,51.82,175700.0,51.77,51.82,51.73,51.82,175700.0
2014-01-02 12:50:00,51.79,51.92,51.78,51.86,235900.0,51.79,51.92,51.78,51.86,235900.0
2014-01-02 13:00:00,51.91,51.95,51.86,51.86,296800.0,51.91,51.95,51.86,51.86,296800.0
2014-01-02 13:10:00,51.87,51.87,51.72,51.8,248500.0,51.87,51.87,51.72,51.8,248500.0
2014-01-02 13:20:00,51.79,51.81,51.66,51.72,174300.0,51.79,51.81,51.66,51.72,174300.0
2014-01-02 13:30:00,51.73,51.75,51.61,51.67,254100.0,51.73,51.75,51.61,51.67,254100.0
2014-01-02 13:40:00,51.69,51.8,51.64,51.79,232400.0,51.69,51.8,51.64,51.79,232400.0
2014-01-02 13:50:00,51.74,51.84,51.65,51.84,203700.0,51.74,51.84,51.65,51.84,203700.0
2014-01-02 14:00:00,51.84,51.84,51.73,51.73,139300.0,51.84,51.84,51.73,51.73,139300.0
2014-01-02 14:10:00,51.73,51.76,51.58,51.59,366800.0,51.73,51.76,51.58,51.59,366800.0
2014-01-02 14:20:00,51.6,51.75,51.55,51.67,401100.0,51.6,51.75,51.55,51.67,401100.0
2014-01-02 14:30:00,51.71,51.71,51.63,51.64,312900.0,51.71,51.71,51.63,51.64,312900.0
2014-01-02 14:40:00,51.66,51.74,51.64,51.69,217700.0,51.66,51.74,51.64,51.69,217700.0
2014-01-02 14:50:00,51.68,51.69,51.61,51.65,185500.0,51.68,51.69,51.61,51.65,185500.0
2014-01-02 15:00:00,51.65,51.78,51.62,51.78,242200.0,51.65,51.78,51.62,51.78,242200.0
2014-01-02 15:10:00,51.78,51.78,51.68,51.78,494900.0,51.78,51.78,51.68,51.78,494900.0
2014-01-02 15:20:00,51.78,51.8,51.75,51.75,463400.0,51.78,51.8,51.75,51.75,463400.0
2014-01-02 15:30:00,51.75,51.84,51.74,51.82,439600.0,51.75,51.84,51.74,51.82,439600.0
2014-01-02 15:40:00,51.82,51.92,51.79,51.88,609700.0,51.82,51.92,51.79,51.88,609700.0
2014-01-02 15:50:00,51.89,51.91,51.78,51.86,922600.0,51.89,51.91,51.78,51.86,922600.0
2014-01-03 09:30:00,52.0,52.5,51.94,52.39,1003800.0,52.0,52.5,51.94,52.39,1003800.0
2014-01-03 09:40:00,52.39,52.46,52.07,52.15,616000.0,52.39,52.46,52.07,52.15,616000.0
2014-01-03 09:50:00,52.15,52.33,52.08,52.29,431900.0,52.15,52.33,52.08,52.29,431900.0
2014-01-03 10:00:00,52.31,52.39,52.23,52.24,555800.0,52.31,52.39,52.23,52.24,555800.0
2014-01-03 10:10:00,52.3,52.32,52.18,52.19,203000.0,52.3,52.32,52.18,52.19,203000.0
2014-01-03 10:20:00,52.18,52.35,52.14,52.31,408800.0,52.18,52.35,52.14,52.31,408800.0
2014-01-03 10:30:00,52.32,52.45,52.31,52.41,542500.0,52.32,52.45,52.31,52.41,542500.0
2014-01-03 10:40:00,52.4,52.44,52.23,52.23,269500.0,52.4,52.44,52.23,52.23,269500.0
2014-01-03 10:50:00,52.27,52.37,52.23,52.34,198800.0,52.27,52.37,52.23,52.34,198800.0
2014-01-03 11:00:00,52.34,52.42,52.25,52.39,366100.0,52.34,52.42,52.25,52.39,366100.0
2014-01-03 11:10:00,52.43,52.43,52.3,52.34,232400.0,52.43,52.43,52.3,52.34,232400.0
2014-01-03 11:20:00,52.34,52.43,52.34,52.37,249200.0,52.34,52.43,52.34,52.37,249200.0
2014-01-03 11:30:00,52.36,52.39,52.24,52.28,282100.0,52.36,52.39,52.24,52.28,282100.0
2014-01-03 11:40:00,52.27,52.34,52.23,52.25,268100.0,52.27,52.34,52.23,52.25,268100.0
2014-01-03 11:50:00,52.25,52.28,52.11,52.14,372400.0,52.25,52.28,52.11,52.14,372400.0
2014-01-03 12:00:00,52.13,52.23,52.11,52.22,407400.0,52.13,52.23,52.11,52.22,407400.0
2014-01-03 12:10:00,52.22,52.29,52.17,52.24,160300.0,52.22,52.29,52.17,52.24,160300.0
2014-01-03 12:20:00,52.26,52.33,52.24,52.31,226800.0,52.26,52.33,52.24,52.31,226800.0
2014-01-03 12:30:00,52.31,52.38,52.27,52.35,256200.0,52.31,52.38,52.27,52.35,256200.0
2014-01-03 12:40:00,52.37,52.39,52.34,52.38,145600.0,52.37,52.39,52.34,52.38,145600.0
2014-01-03 12:50:00,52.38,52.39,52.31,52.38,100800.0,52.38,52.39,52.31,52.38,100800.0
2014-01-03 13:00:00,52.34,52.42,52.32,52.4,154000.0,52.34,52.42,52.32,52.4,154000.0
2014-01-03 13:10:00,52.42,52.43,52.33,52.36,204400.0,52.42,52.43,52.33,52.36,204400.0
2014-01-03 13:20:00,52.39,52.41,52.33,52.37,134400.0,52.39,52.41,52.33,52.37,134400.0
2014-01-03 13:30:00,52.36,52.37,52.32,52.32,205800.0,52.36,52.37,52.32,52.32,205800.0
2014-01-03 13:40:00,52.35,52.38,52.29,52.38,142100.0,52.35,52.38,52.29,52.38,142100.0
2014-01-03 13:50:00,52.38,52.38,52.31,52.35,122500.0,52.38,52.38,52.31,52.35,122500.0
2014-01-03 14:00:00,52.36,52.39,52.31,52.32,198800.0,52.36,52.39,52.31,52.32,198800.0
2014-01-03 14:10:00,52.32,52.38,52.32,52.35,143500.0,52.32,52.38,52.32,52.35,143500.0
2014-01-03 14:20:00,52.34,52.38,52.32,52.37,111300.0,52.34,52.38,52.32,52.37,111300.0
2014-01-03 14:30:00,52.37,52.38,52.28,52.3,161700.0,52.37,52.38,52.28,52.3,161700.0
2014-01-03 14:40:00,52.3,52.34,52.22,52.31,282800.0,52.3,52.34,52.22,52.31,282800.0
2014-01-03 14:50:00,52.29,52.29,52.22,52.26,245700.0,52.29,52.29,52.22,52.26,245700.0
2014-01-03 15:00:00,52.25,52.26,52.17,52.22,252700.0,52.25,52.26,52.17,52.22,252700.0
2014-01-03 15:10:00,52.23,52.27,52.19,52.2,224000.0,52.23,52.27,52.19,52.2,224000.0
2014-01-03 15:20:00,52.2,52.21,52.15,52.15,345800.0,52.2,52.21,52.15,52.15,345800.0
2014-01-03 15:30:00,52.15,52.2,52.11,52.12,673400.0,52.15,52.2,52.11,52.12,673400.0
2014-01-03 15:40:00,52.13,52.14,52.04,52.04,681800.0,52.13,52.14,52.04,52.04,681800.0
2014-01-03 15:50:00,52.05,52.09,51.84,51.87,2359000.0,52.05,52.09,51.84,51.87,2359000.0
2014-01-06 09:30:00,51.89,52.04,50.86,50.96,1033900.0,51.89,52.04,50.86,50.96,1033900.0
2014-01-06 09:40:00,50.95,50.96,50.48,50.92,1005900.0,50.95,50.96,50.48,50.92,1005900.0
2014-01-06 09:50:00,50.9,51.11,50.83,51.05,540400.0,50.9,51.11,50.83,51.05,540400.0
2014-01-06 10:00:00,51.06,51.07,50.7,50.77,509600.0,51.06,51.07,50.7,50.77,509600.0
2014-01-06 10:10:00,50.72,51.07,50.72,51.06,381500.0,50.72,51.07,50.72,51.06,381500.0
2014-01-06 10:20:00,51.06,51.23,50.98,51.18,368200.0,51.06,51.23,50.98,51.18,368200.0
2014-01-06 10:30:00,51.16,51.34,51.0,51.21,338800.0,51.16,51.34,51.0,51.21,338800.0
2014-01-06 10:40:00,51.2,51.32,51.02,51.03,343700.0,51.2,51.32,51.02,51.03,343700.0
2014-01-06 10:50:00,51.06,51.3,51.02,51.14,354200.0,51.06,51.3,51.02,51.14,354200.0
2014-01-06 11:00:00,51.14,51.2,51.09,51.11,170100.0,51.14,51.2,51.09,51.11,170100.0
2014-01-06 11:10:00,51.07,51.14,51.0,51.03,217000.0,51.07,51.14,51.0,51.03,217000.0
2014-01-06 11:20:00,51.0,51.06,50.88,51.04,231000.0,51.0,51.06,50.88,51.04,231000.0
2014-01-06 11:30:00,51.0,51.09,50.91,50.96,176400.0,51.0,51.09,50.91,50.96,176400.0
2014-01-06 11:40:00,50.95,50.98,50.9,50.93,217700.0,50.95,50.98,50.9,50.93,217700.0
2014-01-06 11:50:00,50.91,51.04,50.89,50.94,277200.0,50.91,51.04,50.89,50.94,277200.0
2014-01-06 12:00:00,50.94,51.16,50.94,51.1,188300.0,50.94,51.16,50.94,51.1,188300.0
2014-01-06 12:10:00,51.03,51.29,51.03,51.27,151200.0,51.03,51.29,51.03,51.27,151200.0
2014-01-06 12:20:00,51.27,51.46,51.23,51.24,308000.0,51.27,51.46,51.23,51.24,308000.0
2014-01-06 12:30:00,51.24,51.35,51.15,51.28,101500.0,51.24,51.35,51.15,51.28,101500.0
2014-01-06 12:40:00,51.31,51.32,51.19,51.21,186200.0,51.31,51.32,51.19,51.21,186200.0
2014-01-06 12:50:00,51.21,51.36,51.21,51.22,114800.0,51.21,51.36,51.21,51.22,114800.0
2014-01-06 13:00:00,51.24,51.24,51.04,51.06,172900.0,51.24,51.24,51.04,51.06,172900.0
2014-01-06 13:10:00,51.05,51.22,51.05,51.2,85400.0,51.05,51.22,51.05,51.2,85400.0
2014-01-06 13:20:00,51.14,51.17,50.99,51.01,107800.0,51.14,51.17,50.99,51.01,107800.0
2014-01-06 13:30:00,51.0,51.14,50.99,51.02,205100.0,51.0,51.14,50.99,51.02,205100.0
2014-01-06 13:40:00,51.05,51.12,51.02,51.11,74900.0,51.05,51.12,51.02,51.11,74900.0
2014-01-06 13:50:00,51.12,51.28,51.12,51.19,137900.0,51.12,51.28,51.12,51.19,137900.0
2014-01-06 14:00:00,51.18,51.26,51.17,51.2,191800.0,51.18,51.26,51.17,51.2,191800.0
2014-01-06 14:10:00,51.19,51.27,51.12,51.15,135800.0,51.19,51.27,51.12,51.15,135800.0
2014-01-06 14:20:00,51.17,51.27,51.15,51.23,110600.0,51.17,51.27,51.15,51.23,110600.0
2014-01-06 14:30:00,51.24,51.41,51.23,51.4,438900.0,51.24,51.41,51.23,51.4,438900.0
2014-01-06 14:40:00,51.4,51.57,51.39,51.45,254100.0,51.4,51.57,51.39,51.45,254100.0
2014-01-06 14:50:00,51.44,51.61,51.37,51.49,193900.0,51.44,51.61,51.37,51.49,193900.0
2014-01-06 15:00:00,51.49,51.53,51.43,51.51,132300.0,51.49,51.53,51.43,51.51,132300.0
2014-01-06 15:10:00,51.47,51.52,51.4,51.52,183400.0,51.47,51.52,51.4,51.52,183400.0
2014-01-06 15:20:00,51.52,51.55,51.44,51.52,217700.0,51.52,51.55,51.44,51.52,217700.0
2014-01-06 15:30:00,51.52,51.54,51.32,51.38,256200.0,51.52,51.54,51.32,51.38,256200.0
2014-01-06 15:40:00,51.38,51.42,51.31,51.39,257600.0,51.38,51.42,51.31,51.39,257600.0
2014-01-06 15:50:00,51.39,51.45,51.33,51.34,1173900.0,51.39,51.45,51.33,51.34,1173900.0
2014-01-07 09:30:00,49.68,49.7,49.04,49.22,3935400.0,49.68,49.7,49.04,49.22,3935400.0
2014-01-07 09:40:00,49.24,49.29,48.69,48.71,2517900.0,49.24,49.29,48.69,48.71,2517900.0
2014-01-07 09:50:00,48.73,49.27,48.71,49.16,1523200.0,48.73,49.27,48.71,49.16,1523200.0
2014-01-07 10:00:00,49.17,49.34,49.0,49.17,983500.0,49.17,49.34,49.0,49.17,983500.0
2014-01-07 10:10:00,49.18,49.21,48.74,48.86,1198400.0,49.18,49.21,48.74,48.86,1198400.0
2014-01-07 10:20:00,48.9,49.1,48.85,49.05,676900.0,48.9,49.1,48.85,49.05,676900.0
2014-01-07 10:30:00,49.02,49.21,48.96,48.96,675500.0,49.02,49.21,48.96,48.96,675500.0
2014-01-07 10:40:00,48.95,49.09,48.94,49.06,438200.0,48.95,49.09,48.94,49.06,438200.0
2014-01-07 10:50:00,49.05,49.35,49.03,49.12,686000.0,49.05,49.35,49.03,49.12,686000.0
2014-01-07 11:00:00,49.13,49.19,49.01,49.09,368900.0,49.13,49.19,49.01,49.09,368900.0
2014-01-07 11:10:00,49.08,49.23,49.06,49.14,396900.0,49.08,49.23,49.06,49.14,396900.0
2014-01-07 11:20:00,49.14,49.15,49.04,49.07,452900.0,49.14,49.15,49.04,49.07,452900.0
2014-01-07 11:30:00,49.06,49.19,49.06,49.19,250600.0,49.06,49.19,49.06,49.19,250600.0
2014-01-07 11:40:00,49.2,49.21,48.86,49.02,574000.0,49.2,49.21,48.86,49.02,574000.0
2014-01-07 11:50:00,49.02,49.02,48.73,48.74,575400.0,49.02,49.02,48.73,48.74,575400.0
2014-01-07 12:00:00,48.75,48.84,48.65,48.74,852600.0,48.75,48.84,48.65,48.74,852600.0
2014-01-07 12:10:00,48.74,48.75,48.53,48.55,826700.0,48.74,48.75,48.53,48.55,826700.0
2014-01-07 12:20:00,48.56,48.69,48.51,48.66,681100.0,48.56,48.69,48.51,48.66,681100.0
2014-01-07 12:30:00,48.67,48.75,48.4,48.4,555800.0,48.67,48.75,48.4,48.4,555800.0
2014-01-07 12:40:00,48.41,48.53,48.36,48.42,569800.0,48.41,48.53,48.36,48.42,569800.0
2014-01-07 12:50:00,48.4,48.48,48.36,48.42,376600.0,48.4,48.48,48.36,48.42,376600.0
2014-01-07 13:00:00,48.43,48.58,48.41,48.54,434000.0,48.43,48.58,48.41,48.54,434000.0
2014-01-07 13:10:00,48.55,48.66,48.52,48.61,378700.0,48.55,48.66,48.52,48.61,378700.0
2014-01-07 13:20:00,48.6,48.67,48.57,48.64,198100.0,48.6,48.67,48.57,48.64,198100.0
2014-01-07 13:30:00,48.65,48.65,48.5,48.57,301000.0,48.65,48.65,48.5,48.57,301000.0
2014-01-07 13:40:00,48.59,48.62,48.52,48.59,391300.0,48.59,48.62,48.52,48.59,391300.0
2014-01-07 13:50:00,48.6,48.72,48.59,48.6,346500.0,48.6,48.72,48.59,48.6,346500.0
2014-01-07 14:00:00,48.62,48.64,48.52,48.55,434700.0,48.62,48.64,48.52,48.55,434700.0
2014-01-07 14:10:00,48.54,48.56,48.43,48.43,399000.0,48.54,48.56,48.43,48.43,399000.0
2014-01-07 14:20:00,48.42,48.46,48.19,48.19,630700.0,48.42,48.46,48.19,48.19,630700.0
2014-01-07 14:30:00,48.21,48.41,48.18,48.28,593600.0,48.21,48.41,48.18,48.28,593600.0
2014-01-07 14:40:00,48.29,48.36,48.26,48.32,284900.0,48.29,48.36,48.26,48.32,284900.0
2014-01-07 14:50:00,48.32,48.32,48.17,48.21,336700.0,48.32,48.32,48.17,48.21,336700.0
2014-01-07 15:00:00,48.21,48.27,48.15,48.23,582400.0,48.21,48.27,48.15,48.23,582400.0
2014-01-07 15:10:00,48.23,48.41,48.23,48.38,720300.0,48.23,48.41,48.23,48.38,720300.0
2014-01-07 15:20:00,48.38,48.45,48.28,48.32,396200.0,48.38,48.45,48.28,48.32,396200.0
2014-01-07 15:30:00,48.33,48.57,48.32,48.57,838600.0,48.33,48.57,48.32,48.57,838600.0
2014-01-07 15:40:00,48.56,48.64,48.45,48.61,749700.0,48.56,48.64,48.45,48.61,749700.0
2014-01-07 15:50:00,48.61,48.67,48.48,48.48,1276800.0,48.61,48.67,48.48,48.48,1276800.0
2014-01-08 09:30:00,48.13,49.35,48.07,49.25,2249100.0,48.13,49.35,48.07,49.25,2249100.0
2014-01-08 09:40:00,49.26,49.43,48.89,49.05,1305500.0,49.26,49.43,48.89,49.05,1305500.0
2014-01-08 09:50:00,49.04,49.13,48.81,49.08,694400.0,49.04,49.13,48.81,49.08,694400.0
2014-01-08 10:00:00,49.09,49.24,49.07,49.11,613900.0,49.09,49.24,49.07,49.11,613900.0
2014-01-08 10:10:00,49.11,49.17,49.02,49.16,511000.0,49.11,49.17,49.02,49.16,511000.0
2014-01-08 10:20:00,49.16,49.24,48.98,49.13,649600.0,49.16,49.24,48.98,49.13,649600.0
2014-01-08 10:30:00,49.15,49.36,49.14,49.28,657300.0,49.15,49.36,49.14,49.28,657300.0
2014-01-08 10:40:00,49.27,49.4,49.09,49.11,394800.0,49.27,49.4,49.09,49.11,394800.0
2014-01-08 10:50:00,49.13,49.13,48.93,48.99,263900.0,49.13,49.13,48.93,48.99,263900.0
2014-01-08 11:00:00,48.97,49.02,48.87,48.89,255500.0,48.97,49.02,48.87,48.89,255500.0
2014-01-08 11:10:00,48.89,49.07,48.86,49.07,305900.0,48.89,49.07,48.86,49.07,305900.0
2014-01-08 11:20:00,49.06,49.35,49.06,49.2,448000.0,49.06,49.35,49.06,49.2,448000.0
2014-01-08 11:30:00,49.22,49.29,49.21,49.26,340200.0,49.22,49.29,49.21,49.26,340200.0
2014-01-08 11:40:00,49.26,49.29,49.2,49.24,399700.0,49.26,49.29,49.2,49.24,399700.0
2014-01-08 11:50:00,49.27,49.35,49.23,49.35,238700.0,49.27,49.35,49.23,49.35,238700.0
2014-01-08 12:00:00,49.34,49.37,49.3,49.36,237300.0,49.34,49.37,49.3,49.36,237300.0
2014-01-08 12:10:00,49.36,49.36,49.27,49.3,224700.0,49.36,49.36,49.27,49.3,224700.0
2014-01-08 12:20:00,49.34,49.42,49.3,49.3,302400.0,49.34,49.42,49.3,49.3,302400.0
2014-01-08 12:30:00,49.3,49.32,49.24,49.26,148400.0,49.3,49.32,49.24,49.26,148400.0
2014-01-08 12:40:00,49.24,49.35,49.23,49.35,70700.0,49.24,49.35,49.23,49.35,70700.0
2014-01-08 12:50:00,49.35,49.38,49.26,49.28,132300.0,49.35,49.38,49.26,49.28,132300.0
2014-01-08 13:00:00,49.25,49.39,49.24,49.27,440300.0,49.25,49.39,49.24,49.27,440300.0
2014-01-08 13:10:00,49.27,49.29,49.14,49.15,250600.0,49.27,49.29,49.14,49.15,250600.0
2014-01-08 13:20:00,49.18,49.22,49.08,49.21,129500.0,49.18,49.22,49.08,49.21,129500.0
2014-01-08 13:30:00,49.22,49.27,49.18,49.18,142800.0,49.22,49.27,49.18,49.18,142800.0
2014-01-08 13:40:00,49.18,49.24,49.16,49.19,83300.0,49.18,49.24,49.16,49.19,83300.0
2014-01-08 13:50:00,49.18,49.21,49.12,49.12,116900.0,49.18,49.21,49.12,49.12,116900.0
2014-01-08 14:00:00,49.13,49.28,49.08,49.12,210000.0,49.13,49.28,49.08,49.12,210000.0
2014-01-08 14:10:00,49.11,49.21,49.09,49.19,100100.0,49.11,49.21,49.09,49.19,100100.0
2014-01-08 14:20:00,49.19,49.35,49.19,49.27,452900.0,49.19,49.35,49.19,49.27,452900.0
2014-01-08 14:30:00,49.22,49.29,49.16,49.16,123200.0,49.22,49.29,49.16,49.16,123200.0
2014-01-08 14:40:00,49.17,49.22,48.98,49.0,195300.0,49.17,49.22,48.98,49.0,195300.0
2014-01-08 14:50:00,49.0,49.1,48.97,49.01,174300.0,49.0,49.1,48.97,49.01,174300.0
2014-01-08 15:00:00,49.04,49.05,48.91,48.95,308000.0,49.04,49.05,48.91,48.95,308000.0
2014-01-08 15:10:00,48.97,48.97,48.79,48.8,336000.0,48.97,48.97,48.79,48.8,336000.0
2014-01-08 15:20:00,48.79,48.8,48.54,48.54,525000.0,48.79,48.8,48.54,48.54,525000.0
2014-01-08 15:30:00,48.54,48.71,48.49,48.67,409500.0,48.54,48.71,48.49,48.67,409500.0
2014-01-08 15:40:00,48.66,48.76,48.59,48.74,495600.0,48.66,48.76,48.59,48.74,495600.0
2014-01-08 15:50:00,48.74,48.77,48.7,48.71,764400.0,48.74,48.77,48.7,48.71,764400.0
2014-01-09 09:30:00,48.92,49.14,48.72,49.09,1127000.0,48.92,49.14,48.72,49.09,1127000.0
2014-01-09 09:40:00,49.04,49.06,48.81,48.82,504700.0,49.04,49.06,48.81,48.82,504700.0
2014-01-09 09:50:00,48.82,48.88,48.57,48.86,823900.0,48.82,48.88,48.57,48.86,823900.0
2014-01-09 10:00:00,48.86,48.89,48.38,48.51,688100.0,48.86,48.89,48.38,48.51,688100.0
2014-01-09 10:10:00,48.53,48.55,48.09,48.19,1040200.0,48.53,48.55,48.09,48.19,1040200.0
2014-01-09 10:20:00,48.21,48.36,47.95,48.1,786100.0,48.21,48.36,47.95,48.1,786100.0
2014-01-09 10:30:00,48.09,48.36,48.02,48.28,352800.0,48.09,48.36,48.02,48.28,352800.0
2014-01-09 10:40:00,48.25,48.31,48.03,48.16,606200.0,48.25,48.31,48.03,48.16,606200.0
2014-01-09 10:50:00,48.12,48.14,47.98,48.08,286300.0,48.12,48.14,47.98,48.08,286300.0
2014-01-09 11:00:00,48.09,48.14,47.89,47.91,412300.0,48.09,48.14,47.89,47.91,412300.0
2014-01-09 11:10:00,47.92,48.12,47.86,48.04,486500.0,47.92,48.12,47.86,48.04,486500.0
2014-01-09 11:20:00,48.06,48.06,47.94,47.97,287000.0,48.06,48.06,47.94,47.97,287000.0
2014-01-09 11:30:00,48.01,48.13,47.96,48.11,682500.0,48.01,48.13,47.96,48.11,682500.0
2014-01-09 11:40:00,48.11,48.25,48.09,48.18,526400.0,48.11,48.25,48.09,48.18,526400.0
2014-01-09 11:50:00,48.16,48.22,48.06,48.14,250600.0,48.16,48.22,48.06,48.14,250600.0
2014-01-09 12:00:00,48.16,48.21,48.08,48.17,161000.0,48.16,48.21,48.08,48.17,161000.0
2014-01-09 12:10:00,48.15,48.18,48.07,48.15,135100.0,48.15,48.18,48.07,48.15,135100.0
2014-01-09 12:20:00,48.14,48.21,48.09,48.18,157500.0,48.14,48.21,48.09,48.18,157500.0
2014-01-09 12:30:00,48.16,48.28,48.16,48.24,109200.0,48.16,48.28,48.16,48.24,109200.0
2014-01-09 12:40:00,48.22,48.26,48.17,48.19,89600.0,48.22,48.26,48.17,48.19,89600.0
2014-01-09 12:50:00,48.17,48.24,48.15,48.2,107800.0,48.17,48.24,48.15,48.2,107800.0
2014-01-09 13:00:00,48.19,48.23,48.13,48.13,130900.0,48.19,48.23,48.13,48.13,130900.0
2014-01-09 13:10:00,48.12,48.13,48.04,48.13,123900.0,48.12,48.13,48.04,48.13,123900.0
2014-01-09 13:20:00,48.09,48.12,48.0,48.08,110600.0,48.09,48.12,48.0,48.08,110600.0
2014-01-09 13:30:00,48.09,48.2,48.09,48.18,187600.0,48.09,48.2,48.09,48.18,187600.0
2014-01-09 13:40:00,48.19,48.2,48.07,48.07,150500.0,48.19,48.2,48.07,48.07,150500.0
2014-01-09 13:50:00,48.12,48.19,48.04,48.04,81900.0,48.12,48.19,48.04,48.04,81900.0
2014-01-09 14:00:00,48.04,48.07,47.9,48.0,405300.0,48.04,48.07,47.9,48.0,405300.0
2014-01-09 14:10:00,47.99,48.04,47.94,47.96,177100.0,47.99,48.04,47.94,47.96,177100.0
2014-01-09 14:20:00,47.95,48.0,47.94,47.98,249200.0,47.95,48.0,47.94,47.98,249200.0
2014-01-09 14:30:00,47.96,47.99,47.86,47.89,345100.0,47.96,47.99,47.86,47.89,345100.0
2014-01-09 14:40:00,47.9,48.07,47.89,48.0,221200.0,47.9,48.07,47.89,48.0,221200.0
2014-01-09 14:50:00,48.01,48.06,47.99,48.02,175700.0,48.01,48.06,47.99,48.02,175700.0
2014-01-09 15:00:00,48.03,48.13,48.01,48.07,207900.0,48.03,48.13,48.01,48.07,207900.0
2014-01-09 15:10:00,48.07,48.17,48.07,48.15,265300.0,48.07,48.17,48.07,48.15,265300.0
2014-01-09 15:20:00,48.13,48.19,48.13,48.16,232400.0,48.13,48.19,48.13,48.16,232400.0
2014-01-09 15:30:00,48.15,48.18,48.11,48.13,338100.0,48.15,48.18,48.11,48.13,338100.0
2014-01-09 15:40:00,48.14,48.16,48.06,48.1,294700.0,48.14,48.16,48.06,48.1,294700.0
2014-01-09 15:50:00,48.1,48.16,48.09,48.15,747600.0,48.1,48.16,48.09,48.15,747600.0
2014-01-10 09:30:00,48.3,48.38,47.93,48.32,657300.0,48.3,48.38,47.93,48.32,657300.0
2014-01-10 09:40:00,48.33,48.36,47.93,48.04,713300.0,48.33,48.36,47.93,48.04,713300.0
2014-01-10 09:50:00,48.04,48.15,47.74,47.93,600600.0,48.04,48.15,47.74,47.93,600600.0
2014-01-10 10:00:00,47.88,47.93,47.65,47.77,394100.0,47.88,47.93,47.65,47.77,394100.0
2014-01-10 10:10:00,47.77,47.82,47.58,47.77,478800.0,47.77,47.82,47.58,47.77,478800.0
2014-01-10 10:20:00,47.73,47.87,47.65,47.83,365400.0,47.73,47.87,47.65,47.83,365400.0
2014-01-10 10:30:00,47.87,47.87,47.65,47.72,380800.0,47.87,47.87,47.65,47.72,380800.0
2014-01-10 10:40:00,47.69,47.89,47.6,47.89,315700.0,47.69,47.89,47.6,47.89,315700.0
2014-01-10 10:50:00,47.9,48.05,47.77,47.88,363300.0,47.9,48.05,47.77,47.88,363300.0
2014-01-10 11:00:00,47.93,47.96,47.78,47.82,197400.0,47.93,47.96,47.78,47.82,197400.0
2014-01-10 11:10:00,47.83,47.85,47.67,47.76,212800.0,47.83,47.85,47.67,47.76,212800.0
2014-01-10 11:20:00,47.77,47.81,47.68,47.7,163100.0,47.77,47.81,47.68,47.7,163100.0
2014-01-10 11:30:00,47.7,47.7,47.6,47.64,199500.0,47.7,47.7,47.6,47.64,199500.0
2014-01-10 11:40:00,47.63,47.69,47.59,47.61,254100.0,47.63,47.69,47.59,47.61,254100.0
2014-01-10 11:50:00,47.61,47.64,47.5,47.57,288400.0,47.61,47.64,47.5,47.57,288400.0
2014-01-10 12:00:00,47.57,47.6,47.46,47.47,242200.0,47.57,47.6,47.46,47.47,242200.0
2014-01-10 12:10:00,47.48,47.59,47.46,47.5,313600.0,47.48,47.59,47.46,47.5,313600.0
2014-01-10 12:20:00,47.5,47.53,47.46,47.46,193900.0,47.5,47.53,47.46,47.46,193900.0
2014-01-10 12:30:00,47.45,47.53,47.42,47.42,172200.0,47.45,47.53,47.42,47.42,172200.0
2014-01-10 12:40:00,47.42,47.48,47.4,47.45,203700.0,47.42,47.48,47.4,47.45,203700.0
2014-01-10 12:50:00,47.44,47.45,47.32,47.32,219800.0,47.44,47.45,47.32,47.32,219800.0
2014-01-10 13:00:00,47.34,47.38,47.31,47.35,163800.0,47.34,47.38,47.31,47.35,163800.0
2014-01-10 13:10:00,47.37,47.37,47.3,47.34,241500.0,47.37,47.37,47.3,47.34,241500.0
2014-01-10 13:20:00,47.33,47.46,47.32,47.43,280700.0,47.33,47.46,47.32,47.43,280700.0
2014-01-10 13:30:00,47.44,47.45,47.36,47.41,263900.0,47.44,47.45,47.36,47.41,263900.0
2014-01-10 13:40:00,47.38,47.46,47.36,47.4,107800.0,47.38,47.46,47.36,47.4,107800.0
2014-01-10 13:50:00,47.39,47.41,47.29,47.32,333200.0,47.39,47.41,47.29,47.32,333200.0
2014-01-10 14:00:00,47.3,47.37,47.26,47.36,270900.0,47.3,47.37,47.26,47.36,270900.0
2014-01-10 14:10:00,47.38,47.38,47.27,47.33,202300.0,47.38,47.38,47.27,47.33,202300.0
2014-01-10 14:20:00,47.35,47.37,47.22,47.29,348600.0,47.35,47.37,47.22,47.29,348600.0
2014-01-10 14:30:00,47.29,47.38,47.29,47.31,259700.0,47.29,47.38,47.29,47.31,259700.0
2014-01-10 14:40:00,47.32,47.34,47.25,47.28,230300.0,47.32,47.34,47.25,47.28,230300.0
2014-01-10 14:50:00,47.29,47.41,47.27,47.36,240100.0,47.29,47.41,47.27,47.36,240100.0
2014-01-10 15:00:00,47.36,47.46,47.34,47.4,445900.0,47.36,47.46,47.34,47.4,445900.0
2014-01-10 15:10:00,47.4,47.49,47.38,47.46,400400.0,47.4,47.49,47.38,47.46,400400.0
2014-01-10 15:20:00,47.47,47.57,47.38,47.43,703500.0,47.47,47.57,47.38,47.43,703500.0
2014-01-10 15:30:00,47.43,47.49,47.42,47.48,358400.0,47.43,47.49,47.42,47.48,358400.0
2014-01-10 15:40:00,47.49,47.54,47.42,47.43,364000.0,47.49,47.54,47.42,47.43,364000.0
2014-01-10 15:50:00,47.44,47.47,47.39,47.44,938700.0,47.44,47.47,47.39,47.44,938700.0
2014-01-13 09:30:00,47.3,48.28,47.3,48.06,1496600.0,47.3,48.28,47.3,48.06,1496600.0
2014-01-13 09:40:00,48.05,48.42,47.8,48.28,1374800.0,48.05,48.42,47.8,48.28,1374800.0
2014-01-13 09:50:00,48.34,48.55,48.26,48.53,1104600.0,48.34,48.55,48.26,48.53,1104600.0
2014-01-13 10:00:00,48.49,49.19,48.49,49.18,1048600.0,48.49,49.19,48.49,49.18,1048600.0
2014-01-13 10:10:00,49.16,49.18,48.8,49.0,893200.0,49.16,49.18,48.8,49.0,893200.0
2014-01-13 10:20:00,48.97,49.1,48.85,48.96,429100.0,48.97,49.1,48.85,48.96,429100.0
2014-01-13 10:30:00,49.03,49.1,48.91,49.02,360500.0,49.03,49.1,48.91,49.02,360500.0
2014-01-13 10:40:00,49.08,49.09,48.96,49.03,182700.0,49.08,49.09,48.96,49.03,182700.0
2014-01-13 10:50:00,49.03,49.12,48.97,49.07,322700.0,49.03,49.12,48.97,49.07,322700.0
2014-01-13 11:00:00,49.08,49.3,49.03,49.29,668500.0,49.08,49.3,49.03,49.29,668500.0
2014-01-13 11:10:00,49.3,49.54,49.27,49.46,578200.0,49.3,49.54,49.27,49.46,578200.0
2014-01-13 11:20:00,49.46,49.62,49.39,49.55,500500.0,49.46,49.62,49.39,49.55,500500.0
2014-01-13 11:30:00,49.55,49.73,49.55,49.73,520100.0,49.55,49.73,49.55,49.73,520100.0
2014-01-13 11:40:00,49.74,49.81,49.54,49.64,651700.0,49.74,49.81,49.54,49.64,651700.0
2014-01-13 11:50:00,49.62,49.8,49.58,49.78,277900.0,49.62,49.8,49.58,49.78,277900.0
2014-01-13 12:00:00,49.77,49.78,49.61,49.65,269500.0,49.77,49.78,49.61,49.65,269500.0
2014-01-13 12:10:00,49.66,49.69,49.44,49.47,451500.0,49.66,49.69,49.44,49.47,451500.0
2014-01-13 12:20:00,49.44,49.55,49.22,49.31,448700.0,49.44,49.55,49.22,49.31,448700.0
2014-01-13 12:30:00,49.29,49.35,49.17,49.19,383600.0,49.29,49.35,49.17,49.19,383600.0
2014-01-13 12:40:00,49.19,49.32,49.17,49.25,228900.0,49.19,49.32,49.17,49.25,228900.0
2014-01-13 12:50:00,49.26,49.31,49.22,49.25,229600.0,49.26,49.31,49.22,49.25,229600.0
2014-01-13 13:00:00,49.25,49.34,49.13,49.23,332500.0,49.25,49.34,49.13,49.23,332500.0
2014-01-13 13:10:00,49.25,49.25,48.95,49.05,506100.0,49.25,49.25,48.95,49.05,506100.0
2014-01-13 13:20:00,49.03,49.09,48.94,49.0,209300.0,49.03,49.09,48.94,49.0,209300.0
2014-01-13 13:30:00,48.95,49.04,48.82,48.89,333900.0,48.95,49.04,48.82,48.89,333900.0
2014-01-13 13:40:00,48.93,48.94,48.75,48.84,827400.0,48.93,48.94,48.75,48.84,827400.0
2014-01-13 13:50:00,48.83,48.86,48.67,48.85,534100.0,48.83,48.86,48.67,48.85,534100.0
2014-01-13 14:00:00,48.85,48.9,48.72,48.81,264600.0,48.85,48.9,48.72,48.81,264600.0
2014-01-13 14:10:00,48.78,48.97,48.69,48.69,637000.0,48.78,48.97,48.69,48.69,637000.0
2014-01-13 14:20:00,48.7,48.71,48.43,48.51,669200.0,48.7,48.71,48.43,48.51,669200.0
2014-01-13 14:30:00,48.48,48.54,48.3,48.34,355600.0,48.48,48.54,48.3,48.34,355600.0
2014-01-13 14:40:00,48.35,48.45,48.16,48.16,312200.0,48.35,48.45,48.16,48.16,312200.0
2014-01-13 14:50:00,48.16,48.29,48.03,48.1,454300.0,48.16,48.29,48.03,48.1,454300.0
2014-01-13 15:00:00,48.1,48.12,47.71,47.86,669200.0,48.1,48.12,47.71,47.86,669200.0
2014-01-13 15:10:00,47.89,48.07,47.76,48.07,484400.0,47.89,48.07,47.76,48.07,484400.0
2014-01-13 15:20:00,48.06,48.2,47.9,48.12,702800.0,48.06,48.2,47.9,48.12,702800.0
2014-01-13 15:30:00,48.12,48.14,48.0,48.05,399000.0,48.12,48.14,48.0,48.05,399000.0
2014-01-13 15:40:00,48.05,48.06,47.9,48.01,994700.0,48.05,48.06,47.9,48.01,994700.0
2014-01-13 15:50:00,48.0,48.16,48.0,48.12,1456000.0,48.0,48.16,48.0,48.12,1456000.0
2014-01-14 09:30:00,48.78,48.8,48.26,48.36,908600.0,48.78,48.8,48.26,48.36,908600.0
2014-01-14 09:40:00,48.37,48.46,48.08,48.22,518700.0,48.37,48.46,48.08,48.22,518700.0
2014-01-14 09:50:00,48.2,48.35,48.06,48.35,289800.0,48.2,48.35,48.06,48.35,289800.0
2014-01-14 10:00:00,48.35,48.78,48.35,48.37,612500.0,48.35,48.78,48.35,48.37,612500.0
2014-01-14 10:10:00,48.38,48.47,47.88,48.03,1101800.0,48.38,48.47,47.88,48.03,1101800.0
2014-01-14 10:20:00,48.06,48.17,47.86,47.97,567000.0,48.06,48.17,47.86,47.97,567000.0
2014-01-14 10:30:00,47.95,47.99,47.62,47.65,730100.0,47.95,47.99,47.62,47.65,730100.0
2014-01-14 10:40:00,47.66,47.89,47.66,47.76,443800.0,47.66,47.89,47.66,47.76,443800.0
2014-01-14 10:50:00,47.73,47.86,47.51,47.78,870800.0,47.73,47.86,47.51,47.78,870800.0
2014-01-14 11:00:00,47.78,48.07,47.74,47.96,669200.0,47.78,48.07,47.74,47.96,669200.0
2014-01-14 11:10:00,47.96,48.0,47.66,47.66,344400.0,47.96,48.0,47.66,47.66,344400.0
2014-01-14 11:20:00,47.73,47.88,47.59,47.84,373800.0,47.73,47.88,47.59,47.84,373800.0
2014-01-14 11:30:00,47.86,47.93,47.77,47.79,330400.0,47.86,47.93,47.77,47.79,330400.0
2014-01-14 11:40:00,47.8,47.97,47.76,47.93,476700.0,47.8,47.97,47.76,47.93,476700.0
2014-01-14 11:50:00,47.93,47.99,47.84,47.96,196000.0,47.93,47.99,47.84,47.96,196000.0
2014-01-14 12:00:00,47.97,48.29,47.95,48.29,529900.0,47.97,48.29,47.95,48.29,529900.0
2014-01-14 12:10:00,48.29,48.56,48.21,48.43,702100.0,48.29,48.56,48.21,48.43,702100.0
2014-01-14 12:20:00,48.4,48.7,48.4,48.62,422100.0,48.4,48.7,48.4,48.62,422100.0
2014-01-14 12:30:00,48.59,48.64,48.38,48.44,374500.0,48.59,48.64,48.38,48.44,374500.0
2014-01-14 12:40:00,48.44,48.63,48.44,48.58,481600.0,48.44,48.63,48.44,48.58,481600.0
2014-01-14 12:50:00,48.58,48.6,48.36,48.48,555800.0,48.58,48.6,48.36,48.48,555800.0
2014-01-14 13:00:00,48.47,48.48,48.22,48.31,303100.0,48.47,48.48,48.22,48.31,303100.0
2014-01-14 13:10:00,48.3,48.4,48.22,48.26,194600.0,48.3,48.4,48.22,48.26,194600.0
2014-01-14 13:20:00,48.27,48.34,48.25,48.29,116200.0,48.27,48.34,48.25,48.29,116200.0
2014-01-14 13:30:00,48.28,48.4,48.23,48.35,135800.0,48.28,48.4,48.23,48.35,135800.0
2014-01-14 13:40:00,48.32,48.36,48.21,48.24,174300.0,48.32,48.36,48.21,48.24,174300.0
2014-01-14 13:50:00,48.25,48.29,48.08,48.21,175700.0,48.25,48.29,48.08,48.21,175700.0
2014-01-14 14:00:00,48.21,48.23,48.06,48.09,164500.0,48.21,48.23,48.06,48.09,164500.0
2014-01-14 14:10:00,48.07,48.14,48.03,48.1,112700.0,48.07,48.14,48.03,48.1,112700.0
2014-01-14 14:20:00,48.07,48.29,48.04,48.29,326200.0,48.07,48.29,48.04,48.29,326200.0
2014-01-14 14:30:00,48.29,48.31,48.2,48.27,135800.0,48.29,48.31,48.2,48.27,135800.0
2014-01-14 14:40:00,48.26,48.34,48.23,48.34,302400.0,48.26,48.34,48.23,48.34,302400.0
2014-01-14 14:50:00,48.34,48.41,48.26,48.3,247100.0,48.34,48.41,48.26,48.3,247100.0
2014-01-14 15:00:00,48.3,48.39,48.24,48.37,236600.0,48.3,48.39,48.24,48.37,236600.0
2014-01-14 15:10:00,48.39,48.41,48.26,48.29,287700.0,48.39,48.41,48.26,48.29,287700.0
2014-01-14 15:20:00,48.27,48.33,48.22,48.3,374500.0,48.27,48.33,48.22,48.3,374500.0
2014-01-14 15:30:00,48.29,48.34,48.26,48.29,394100.0,48.29,48.34,48.26,48.29,394100.0
2014-01-14 15:40:00,48.28,48.31,48.22,48.25,558600.0,48.28,48.31,48.22,48.25,558600.0
2014-01-14 15:50:00,48.27,48.31,48.25,48.28,923300.0,48.27,48.31,48.25,48.28,923300.0
2014-01-15 09:30:00,47.86,48.37,47.83,47.93,1411200.0,47.86,48.37,47.83,47.93,1411200.0
2014-01-15 09:40:00,47.98,47.98,47.44,47.74,1043700.0,47.98,47.98,47.44,47.74,1043700.0
2014-01-15 09:50:00,47.7,47.91,47.52,47.59,576100.0,47.7,47.91,47.52,47.59,576100.0
2014-01-15 10:00:00,47.53,47.65,47.27,47.34,934500.0,47.53,47.65,47.27,47.34,934500.0
2014-01-15 10:10:00,47.34,47.38,46.94,47.0,1182300.0,47.34,47.38,46.94,47.0,1182300.0
2014-01-15 10:20:00,46.99,47.05,46.57,46.75,1605800.0,46.99,47.05,46.57,46.75,1605800.0
2014-01-15 10:30:00,46.75,46.82,46.29,46.53,1632400.0,46.75,46.82,46.29,46.53,1632400.0
2014-01-15 10:40:00,46.49,46.61,46.24,46.41,975800.0,46.49,46.61,46.24,46.41,975800.0
2014-01-15 10:50:00,46.4,46.44,46.11,46.14,1087100.0,46.4,46.44,46.11,46.14,1087100.0
2014-01-15 11:00:00,46.17,46.19,45.98,46.13,1397900.0,46.17,46.19,45.98,46.13,1397900.0
2014-01-15 11:10:00,46.1,46.12,45.58,45.65,2351300.0,46.1,46.12,45.58,45.65,2351300.0
2014-01-15 11:20:00,45.69,45.83,45.61,45.73,1736700.0,45.69,45.83,45.61,45.73,1736700.0
2014-01-15 11:30:00,45.74,45.9,45.67,45.83,1535100.0,45.74,45.9,45.67,45.83,1535100.0
2014-01-15 11:40:00,45.87,46.11,45.8,46.0,1373400.0,45.87,46.11,45.8,46.0,1373400.0
2014-01-15 11:50:00,46.01,46.12,45.85,45.94,816900.0,46.01,46.12,45.85,45.94,816900.0
2014-01-15 12:00:00,45.95,46.6,45.95,46.54,1512700.0,45.95,46.6,45.95,46.54,1512700.0
2014-01-15 12:10:00,46.54,46.73,46.48,46.73,808500.0,46.54,46.73,46.48,46.73,808500.0
2014-01-15 12:20:00,46.72,46.82,46.58,46.58,851900.0,46.72,46.82,46.58,46.58,851900.0
2014-01-15 12:30:00,46.6,46.61,46.35,46.37,496300.0,46.6,46.61,46.35,46.37,496300.0
2014-01-15 12:40:00,46.35,46.48,46.31,46.47,364700.0,46.35,46.48,46.31,46.47,364700.0
2014-01-15 12:50:00,46.46,46.54,46.44,46.46,301000.0,46.46,46.54,46.44,46.46,301000.0
2014-01-15 13:00:00,46.46,46.71,46.44,46.7,373800.0,46.46,46.71,46.44,46.7,373800.0
2014-01-15 13:10:00,46.68,46.82,46.6,46.66,620200.0,46.68,46.82,46.6,46.66,620200.0
2014-01-15 13:20:00,46.66,46.9,46.66,46.89,591500.0,46.66,46.9,46.66,46.89,591500.0
2014-01-15 13:30:00,46.89,47.0,46.69,46.84,897400.0,46.89,47.0,46.69,46.84,897400.0
2014-01-15 13:40:00,46.88,46.9,46.63,46.65,240100.0,46.88,46.9,46.63,46.65,240100.0
2014-01-15 13:50:00,46.67,46.83,46.64,46.71,329000.0,46.67,46.83,46.64,46.71,329000.0
2014-01-15 14:00:00,46.7,46.74,46.59,46.69,266000.0,46.7,46.74,46.59,46.69,266000.0
2014-01-15 14:10:00,46.68,46.94,46.64,46.93,483000.0,46.68,46.94,46.64,46.93,483000.0
2014-01-15 14:20:00,46.93,47.28,46.89,47.09,879900.0,46.93,47.28,46.89,47.09,879900.0
2014-01-15 14:30:00,47.12,47.49,47.06,47.49,771400.0,47.12,47.49,47.06,47.49,771400.0
2014-01-15 14:40:00,47.5,47.57,47.26,47.38,756000.0,47.5,47.57,47.26,47.38,756000.0
2014-01-15 14:50:00,47.37,47.46,47.3,47.38,336000.0,47.37,47.46,47.3,47.38,336000.0
2014-01-15 15:00:00,47.37,47.48,47.3,47.32,364000.0,47.37,47.48,47.3,47.32,364000.0
2014-01-15 15:10:00,47.3,47.31,47.09,47.1,337400.0,47.3,47.31,47.09,47.1,337400.0
2014-01-15 15:20:00,47.1,47.26,47.1,47.24,497000.0,47.1,47.26,47.1,47.24,497000.0
2014-01-15 15:30:00,47.23,47.3,47.19,47.24,242200.0,47.23,47.3,47.19,47.24,242200.0
2014-01-15 15:40:00,47.25,47.31,47.22,47.26,476700.0,47.25,47.31,47.22,47.26,476700.0
2014-01-15 15:50:00,47.27,47.29,47.17,47.18,846300.0,47.27,47.29,47.17,47.18,846300.0
2014-01-16 09:30:00,46.92,47.14,46.29,46.71,1343300.0,46.92,47.14,46.29,46.71,1343300.0
2014-01-16 09:40:00,46.63,46.67,46.33,46.4,492100.0,46.63,46.67,46.33,46.4,492100.0
2014-01-16 09:50:00,46.43,46.67,46.0,46.63,810600.0,46.43,46.67,46.0,46.63,810600.0
2014-01-16 10:00:00,46.56,47.43,46.5,47.18,1694000.0,46.56,47.43,46.5,47.18,1694000.0
2014-01-16 10:10:00,47.13,47.5,47.02,47.43,892500.0,47.13,47.5,47.02,47.43,892500.0
2014-01-16 10:20:00,47.43,47.57,47.36,47.44,648900.0,47.43,47.57,47.36,47.44,648900.0
2014-01-16 10:30:00,47.49,47.7,47.46,47.54,1359400.0,47.49,47.7,47.46,47.54,1359400.0
2014-01-16 10:40:00,47.57,47.59,47.31,47.36,800800.0,47.57,47.59,47.31,47.36,800800.0
2014-01-16 10:50:00,47.36,47.38,47.03,47.32,692300.0,47.36,47.38,47.03,47.32,692300.0
2014-01-16 11:00:00,47.34,47.36,47.18,47.22,451500.0,47.34,47.36,47.18,47.22,451500.0
2014-01-16 11:10:00,47.24,47.35,47.02,47.07,1001000.0,47.24,47.35,47.02,47.07,1001000.0
2014-01-16 11:20:00,47.04,47.06,46.81,46.93,425600.0,47.04,47.06,46.81,46.93,425600.0
2014-01-16 11:30:00,46.93,47.0,46.8,46.91,376600.0,46.93,47.0,46.8,46.91,376600.0
2014-01-16 11:40:00,46.94,47.21,46.85,47.07,370300.0,46.94,47.21,46.85,47.07,370300.0
2014-01-16 11:50:00,47.07,47.21,47.07,47.2,147000.0,47.07,47.21,47.07,47.2,147000.0
2014-01-16 12:00:00,47.21,47.32,47.12,47.12,238000.0,47.21,47.32,47.12,47.12,238000.0
2014-01-16 12:10:00,47.16,47.2,47.08,47.1,137900.0,47.16,47.2,47.08,47.1,137900.0
2014-01-16 12:20:00,47.13,47.19,47.08,47.1,243600.0,47.13,47.19,47.08,47.1,243600.0
2014-01-16 12:30:00,47.15,47.16,47.1,47.12,68600.0,47.15,47.16,47.1,47.12,68600.0
2014-01-16 12:40:00,47.12,47.17,47.09,47.13,90300.0,47.12,47.17,47.09,47.13,90300.0
2014-01-16 12:50:00,47.12,47.39,47.12,47.38,260400.0,47.12,47.39,47.12,47.38,260400.0
2014-01-16 13:00:00,47.38,47.47,47.35,47.42,270200.0,47.38,47.47,47.35,47.42,270200.0
2014-01-16 13:10:00,47.43,47.5,47.36,47.5,341600.0,47.43,47.5,47.36,47.5,341600.0
2014-01-16 13:20:00,47.49,47.51,47.36,47.4,284900.0,47.49,47.51,47.36,47.4,284900.0
2014-01-16 13:30:00,47.38,47.39,47.29,47.31,93100.0,47.38,47.39,47.29,47.31,93100.0
2014-01-16 13:40:00,47.32,47.34,47.25,47.28,98000.0,47.32,47.34,47.25,47.28,98000.0
2014-01-16 13:50:00,47.26,47.31,47.25,47.27,76300.0,47.26,47.31,47.25,47.27,76300.0
2014-01-16 14:00:00,47.26,47.34,47.21,47.32,220500.0,47.26,47.34,47.21,47.32,220500.0
2014-01-16 14:10:00,47.31,47.38,47.27,47.32,289100.0,47.31,47.38,47.27,47.32,289100.0
2014-01-16 14:20:00,47.3,47.42,47.27,47.37,375900.0,47.3,47.42,47.27,47.37,375900.0
2014-01-16 14:30:00,47.37,47.45,47.34,47.41,360500.0,47.37,47.45,47.34,47.41,360500.0
2014-01-16 14:40:00,47.4,47.54,47.4,47.5,203000.0,47.4,47.54,47.4,47.5,203000.0
2014-01-16 14:50:00,47.48,47.56,47.44,47.49,193200.0,47.48,47.56,47.44,47.49,193200.0
2014-01-16 15:00:00,47.48,47.57,47.48,47.56,261800.0,47.48,47.57,47.48,47.56,261800.0
2014-01-16 15:10:00,47.55,47.55,47.46,47.51,422800.0,47.55,47.55,47.46,47.51,422800.0
2014-01-16 15:20:00,47.5,47.52,47.43,47.47,188300.0,47.5,47.52,47.43,47.47,188300.0
2014-01-16 15:30:00,47.46,47.48,47.3,47.36,512400.0,47.46,47.48,47.3,47.36,512400.0
2014-01-16 15:40:00,47.36,47.39,47.25,47.25,247100.0,47.36,47.39,47.25,47.25,247100.0
2014-01-16 15:50:00,47.24,47.41,47.23,47.39,728000.0,47.24,47.41,47.23,47.39,728000.0
2014-01-17 09:30:00,47.4,47.83,47.16,47.62,1591800.0,47.4,47.83,47.16,47.62,1591800.0
2014-01-17 09:40:00,47.64,47.82,47.47,47.47,481600.0,47.64,47.82,47.47,47.47,481600.0
2014-01-17 09:50:00,47.46,47.54,47.23,47.41,399700.0,47.46,47.54,47.23,47.41,399700.0
2014-01-17 10:00:00,47.38,47.39,47.07,47.08,459200.0,47.38,47.39,47.07,47.08,459200.0
2014-01-17 10:10:00,47.09,47.19,46.89,47.18,394100.0,47.09,47.19,46.89,47.18,394100.0
2014-01-17 10:20:00,47.19,47.28,47.12,47.25,715400.0,47.19,47.28,47.12,47.25,715400.0
2014-01-17 10:30:00,47.22,47.3,47.17,47.23,364700.0,47.22,47.3,47.17,47.23,364700.0
2014-01-17 10:40:00,47.23,47.28,47.12,47.17,249900.0,47.23,47.28,47.12,47.17,249900.0
2014-01-17 10:50:00,47.19,47.27,47.13,47.16,345100.0,47.19,47.27,47.13,47.16,345100.0
2014-01-17 11:00:00,47.15,47.2,46.96,47.02,345100.0,47.15,47.2,46.96,47.02,345100.0
2014-01-17 11:10:00,47.03,47.07,46.97,47.05,114100.0,47.03,47.07,46.97,47.05,114100.0
2014-01-17 11:20:00,47.06,47.12,46.91,47.08,322700.0,47.06,47.12,46.91,47.08,322700.0
2014-01-17 11:30:00,47.08,47.11,47.02,47.02,139300.0,47.08,47.11,47.02,47.02,139300.0
2014-01-17 11:40:00,47.01,47.14,47.01,47.07,123900.0,47.01,47.14,47.01,47.07,123900.0
2014-01-17 11:50:00,47.06,47.06,47.01,47.06,93100.0,47.06,47.06,47.01,47.06,93100.0
2014-01-17 12:00:00,47.04,47.07,47.01,47.04,357700.0,47.04,47.07,47.01,47.04,357700.0
2014-01-17 12:10:00,47.05,47.18,47.04,47.13,259000.0,47.05,47.18,47.04,47.13,259000.0
2014-01-17 12:20:00,47.15,47.18,47.14,47.17,95200.0,47.15,47.18,47.14,47.17,95200.0
2014-01-17 12:30:00,47.18,47.26,47.15,47.2,236600.0,47.18,47.26,47.15,47.2,236600.0
2014-01-17 12:40:00,47.21,47.26,47.15,47.24,269500.0,47.21,47.26,47.15,47.24,269500.0
2014-01-17 12:50:00,47.23,47.28,47.16,47.24,419300.0,47.23,47.28,47.16,47.24,419300.0
2014-01-17 13:00:00,47.24,47.28,47.16,47.21,619500.0,47.24,47.28,47.16,47.21,619500.0
2014-01-17 13:10:00,47.21,47.24,47.14,47.21,667800.0,47.21,47.24,47.14,47.21,667800.0
2014-01-17 13:20:00,47.2,47.22,47.06,47.06,307300.0,47.2,47.22,47.06,47.06,307300.0
2014-01-17 13:30:00,47.07,47.13,47.06,47.09,90300.0,47.07,47.13,47.06,47.09,90300.0
2014-01-17 13:40:00,47.1,47.16,47.09,47.14,318500.0,47.1,47.16,47.09,47.14,318500.0
2014-01-17 13:50:00,47.16,47.3,47.16,47.24,205800.0,47.16,47.3,47.16,47.24,205800.0
2014-01-17 14:00:00,47.25,47.35,47.2,47.25,254100.0,47.25,47.35,47.2,47.25,254100.0
2014-01-17 14:10:00,47.23,47.37,47.22,47.3,194600.0,47.23,47.37,47.22,47.3,194600.0
2014-01-17 14:20:00,47.29,47.33,47.24,47.27,104300.0,47.29,47.33,47.24,47.27,104300.0
2014-01-17 14:30:00,47.27,47.28,47.23,47.24,134400.0,47.27,47.28,47.23,47.24,134400.0
2014-01-17 14:40:00,47.25,47.28,47.23,47.25,161000.0,47.25,47.28,47.23,47.25,161000.0
2014-01-17 14:50:00,47.25,47.28,47.21,47.26,172200.0,47.25,47.28,47.21,47.26,172200.0
2014-01-17 15:00:00,47.28,47.3,47.12,47.12,371700.0,47.28,47.3,47.12,47.12,371700.0
2014-01-17 15:10:00,47.13,47.2,47.08,47.14,191100.0,47.13,47.2,47.08,47.14,191100.0
2014-01-17 15:20:00,47.15,47.16,47.1,47.12,277900.0,47.15,47.16,47.1,47.12,277900.0
2014-01-17 15:30:00,47.1,47.16,47.07,47.12,600600.0,47.1,47.16,47.07,47.12,600600.0
2014-01-17 15:40:00,47.11,47.17,47.09,47.15,506800.0,47.11,47.17,47.09,47.15,506800.0
2014-01-17 15:50:00,47.16,47.2,47.1,47.16,730800.0,47.16,47.2,47.1,47.16,730800.0
2014-01-21 09:30:00,47.46,47.5,46.67,46.71,1647100.0,47.46,47.5,46.67,46.71,1647100.0
2014-01-21 09:40:00,46.68,46.75,46.37,46.64,786100.0,46.68,46.75,46.37,46.64,786100.0
2014-01-21 09:50:00,46.62,46.63,46.08,46.18,1233400.0,46.62,46.63,46.08,46.18,1233400.0
2014-01-21 10:00:00,46.13,46.18,45.82,46.06,1327900.0,46.13,46.18,45.82,46.06,1327900.0
2014-01-21 10:10:00,46.06,46.24,45.75,46.12,1003100.0,46.06,46.24,45.75,46.12,1003100.0
2014-01-21 10:20:00,46.17,46.19,45.87,45.97,635600.0,46.17,46.19,45.87,45.97,635600.0
2014-01-21 10:30:00,46.02,46.08,45.86,45.99,439600.0,46.02,46.08,45.86,45.99,439600.0
2014-01-21 10:40:00,45.99,46.11,45.96,46.01,296100.0,45.99,46.11,45.96,46.01,296100.0
2014-01-21 10:50:00,46.01,46.16,45.97,46.11,454300.0,46.01,46.16,45.97,46.11,454300.0
2014-01-21 11:00:00,46.1,46.41,46.05,46.05,527800.0,46.1,46.41,46.05,46.05,527800.0
2014-01-21 11:10:00,46.06,46.27,45.86,46.09,545300.0,46.06,46.27,45.86,46.09,545300.0
2014-01-21 11:20:00,46.07,46.21,46.04,46.11,462700.0,46.07,46.21,46.04,46.11,462700.0
2014-01-21 11:30:00,46.13,46.36,46.07,46.24,221900.0,46.13,46.36,46.07,46.24,221900.0
2014-01-21 11:40:00,46.25,46.43,46.11,46.37,301000.0,46.25,46.43,46.11,46.37,301000.0
2014-01-21 11:50:00,46.35,46.36,46.24,46.34,171500.0,46.35,46.36,46.24,46.34,171500.0
2014-01-21 12:00:00,46.31,46.33,46.04,46.1,243600.0,46.31,46.33,46.04,46.1,243600.0
2014-01-21 12:10:00,46.07,46.17,46.03,46.09,114800.0,46.07,46.17,46.03,46.09,114800.0
2014-01-21 12:20:00,46.12,46.32,46.12,46.19,257600.0,46.12,46.32,46.12,46.19,257600.0
2014-01-21 12:30:00,46.21,46.28,46.1,46.27,238000.0,46.21,46.28,46.1,46.27,238000.0
2014-01-21 12:40:00,46.29,46.37,46.25,46.3,156100.0,46.29,46.37,46.25,46.3,156100.0
2014-01-21 12:50:00,46.32,46.37,46.23,46.25,135100.0,46.32,46.37,46.23,46.25,135100.0
2014-01-21 13:00:00,46.27,46.32,46.23,46.29,200200.0,46.27,46.32,46.23,46.29,200200.0
2014-01-21 13:10:00,46.31,46.35,46.14,46.23,161700.0,46.31,46.35,46.14,46.23,161700.0
2014-01-21 13:20:00,46.22,46.28,46.21,46.27,110600.0,46.22,46.28,46.21,46.27,110600.0
2014-01-21 13:30:00,46.28,46.4,46.27,46.34,162400.0,46.28,46.4,46.27,46.34,162400.0
2014-01-21 13:40:00,46.34,46.4,46.29,46.36,282100.0,46.34,46.4,46.29,46.36,282100.0
2014-01-21 13:50:00,46.34,46.36,46.25,46.26,175000.0,46.34,46.36,46.25,46.26,175000.0
2014-01-21 14:00:00,46.28,46.29,46.22,46.23,238000.0,46.28,46.29,46.22,46.23,238000.0
2014-01-21 14:10:00,46.22,46.24,46.11,46.14,267400.0,46.22,46.24,46.11,46.14,267400.0
2014-01-21 14:20:00,46.17,46.18,46.1,46.16,191100.0,46.17,46.18,46.1,46.16,191100.0
2014-01-21 14:30:00,46.13,46.28,46.1,46.27,467600.0,46.13,46.28,46.1,46.27,467600.0
2014-01-21 14:40:00,46.27,46.29,46.22,46.24,289100.0,46.27,46.29,46.22,46.24,289100.0
2014-01-21 14:50:00,46.24,46.43,46.21,46.43,504700.0,46.24,46.43,46.21,46.43,504700.0
2014-01-21 15:00:00,46.41,46.43,46.33,46.41,305200.0,46.41,46.43,46.33,46.41,305200.0
2014-01-21 15:10:00,46.38,46.54,46.29,46.37,572600.0,46.38,46.54,46.29,46.37,572600.0
2014-01-21 15:20:00,46.39,46.75,46.39,46.73,1426600.0,46.39,46.75,46.39,46.73,1426600.0
2014-01-21 15:30:00,46.74,46.92,46.71,46.84,960400.0,46.74,46.92,46.71,46.84,960400.0
2014-01-21 15:40:00,46.81,47.0,46.79,46.94,1210300.0,46.81,47.0,46.79,46.94,1210300.0
2014-01-21 15:50:00,46.96,46.99,46.57,46.96,2421300.0,46.96,46.99,46.57,46.96,2421300.0
2014-01-22 09:30:00,47.07,47.29,46.76,47.21,1331400.0,47.07,47.29,46.76,47.21,1331400.0
2014-01-22 09:40:00,47.26,47.59,47.04,47.38,1166200.0,47.26,47.59,47.04,47.38,1166200.0
2014-01-22 09:50:00,47.39,47.41,47.14,47.29,1108800.0,47.39,47.41,47.14,47.29,1108800.0
2014-01-22 10:00:00,47.28,47.41,47.18,47.3,707000.0,47.28,47.41,47.18,47.3,707000.0
2014-01-22 10:10:00,47.37,47.56,47.32,47.53,842100.0,47.37,47.56,47.32,47.53,842100.0
2014-01-22 10:20:00,47.54,47.74,47.48,47.66,684600.0,47.54,47.74,47.48,47.66,684600.0
2014-01-22 10:30:00,47.64,47.72,47.17,47.28,1002400.0,47.64,47.72,47.17,47.28,1002400.0
2014-01-22 10:40:00,47.28,47.5,46.93,46.95,735700.0,47.28,47.5,46.93,46.95,735700.0
2014-01-22 10:50:00,46.95,47.26,46.89,47.01,1053500.0,46.95,47.26,46.89,47.01,1053500.0
2014-01-22 11:00:00,47.03,47.4,47.01,47.36,1071000.0,47.03,47.4,47.01,47.36,1071000.0
2014-01-22 11:10:00,47.36,47.56,47.36,47.46,1220800.0,47.36,47.56,47.36,47.46,1220800.0
2014-01-22 11:20:00,47.45,47.5,47.1,47.19,937300.0,47.45,47.5,47.1,47.19,937300.0
2014-01-22 11:30:00,47.18,47.28,47.16,47.17,499100.0,47.18,47.28,47.16,47.17,499100.0
2014-01-22 11:40:00,47.17,47.24,47.01,47.18,495600.0,47.17,47.24,47.01,47.18,495600.0
2014-01-22 11:50:00,47.15,47.24,47.0,47.24,243600.0,47.15,47.24,47.0,47.24,243600.0
2014-01-22 12:00:00,47.25,47.41,47.19,47.35,136500.0,47.25,47.41,47.19,47.35,136500.0
2014-01-22 12:10:00,47.34,47.45,47.29,47.39,243600.0,47.34,47.45,47.29,47.39,243600.0
2014-01-22 12:20:00,47.4,47.48,47.29,47.41,336000.0,47.4,47.48,47.29,47.41,336000.0
2014-01-22 12:30:00,47.47,47.49,47.36,47.4,317800.0,47.47,47.49,47.36,47.4,317800.0
2014-01-22 12:40:00,47.41,47.49,47.39,47.48,247800.0,47.41,47.49,47.39,47.48,247800.0
2014-01-22 12:50:00,47.46,47.61,47.44,47.53,556500.0,47.46,47.61,47.44,47.53,556500.0
2014-01-22 13:00:00,47.54,47.6,47.34,47.37,271600.0,47.54,47.6,47.34,47.37,271600.0
2014-01-22 13:10:00,47.38,47.49,47.32,47.41,144200.0,47.38,47.49,47.32,47.41,144200.0
2014-01-22 13:20:00,47.42,47.46,47.38,47.44,79100.0,47.42,47.46,47.38,47.44,79100.0
2014-01-22 13:30:00,47.44,47.47,47.32,47.41,159600.0,47.44,47.47,47.32,47.41,159600.0
2014-01-22 13:40:00,47.4,47.49,47.37,47.39,233800.0,47.4,47.49,47.37,47.39,233800.0
2014-01-22 13:50:00,47.39,47.55,47.36,47.54,284200.0,47.39,47.55,47.36,47.54,284200.0
2014-01-22 14:00:00,47.52,47.6,47.49,47.55,378700.0,47.52,47.6,47.49,47.55,378700.0
2014-01-22 14:10:00,47.52,47.55,47.48,47.54,189700.0,47.52,47.55,47.48,47.54,189700.0
2014-01-22 14:20:00,47.54,47.56,47.47,47.52,228900.0,47.54,47.56,47.47,47.52,228900.0
2014-01-22 14:30:00,47.51,47.64,47.5,47.61,695100.0,47.51,47.64,47.5,47.61,695100.0
2014-01-22 14:40:00,47.62,47.7,47.59,47.65,441000.0,47.62,47.7,47.59,47.65,441000.0
2014-01-22 14:50:00,47.66,47.71,47.55,47.56,618100.0,47.66,47.71,47.55,47.56,618100.0
2014-01-22 15:00:00,47.55,47.64,47.54,47.62,475300.0,47.55,47.64,47.54,47.62,475300.0
2014-01-22 15:10:00,47.61,47.72,47.59,47.71,813400.0,47.61,47.72,47.59,47.71,813400.0
2014-01-22 15:20:00,47.71,47.78,47.64,47.67,864500.0,47.71,47.78,47.64,47.67,864500.0
2014-01-22 15:30:00,47.68,47.76,47.65,47.69,804300.0,47.68,47.76,47.65,47.69,804300.0
2014-01-22 15:40:00,47.71,47.71,47.55,47.64,1064000.0,47.71,47.71,47.55,47.64,1064000.0
2014-01-22 15:50:00,47.65,47.78,47.54,47.7,1939000.0,47.65,47.78,47.54,47.7,1939000.0
2014-01-23 09:30:00,55.34,55.43,53.93,54.32,10257800.0,55.34,55.43,53.93,54.32,10257800.0
2014-01-23 09:40:00,54.32,55.67,54.28,55.59,7061600.0,54.32,55.67,54.28,55.59,7061600.0
2014-01-23 09:50:00,55.57,56.52,55.48,56.2,8014300.0,55.57,56.52,55.48,56.2,8014300.0
2014-01-23 10:00:00,56.15,56.26,55.52,55.77,3409700.0,56.15,56.26,55.52,55.77,3409700.0
2014-01-23 10:10:00,55.7,56.03,55.29,55.75,2656500.0,55.7,56.03,55.29,55.75,2656500.0
2014-01-23 10:20:00,55.75,56.22,55.71,55.94,2100700.0,55.75,56.22,55.71,55.94,2100700.0
2014-01-23 10:30:00,55.99,56.01,55.52,55.72,2430400.0,55.99,56.01,55.52,55.72,2430400.0
2014-01-23 10:40:00,55.71,55.85,55.53,55.62,1696100.0,55.71,55.85,55.53,55.62,1696100.0
2014-01-23 10:50:00,55.63,55.74,55.29,55.46,2723000.0,55.63,55.74,55.29,55.46,2723000.0
2014-01-23 11:00:00,55.46,55.61,55.32,55.51,1348200.0,55.46,55.61,55.32,55.51,1348200.0
2014-01-23 11:10:00,55.51,55.7,55.37,55.47,1219400.0,55.51,55.7,55.37,55.47,1219400.0
2014-01-23 11:20:00,55.48,55.48,54.92,55.01,2609600.0,55.48,55.48,54.92,55.01,2609600.0
2014-01-23 11:30:00,55.01,55.12,54.65,54.76,1600900.0,55.01,55.12,54.65,54.76,1600900.0
2014-01-23 11:40:00,54.76,54.84,54.36,54.39,1850100.0,54.76,54.84,54.36,54.39,1850100.0
2014-01-23 11:50:00,54.39,54.7,54.33,54.65,1244600.0,54.39,54.7,54.33,54.65,1244600.0
2014-01-23 12:00:00,54.68,54.92,54.65,54.8,1659000.0,54.68,54.92,54.65,54.8,1659000.0
2014-01-23 12:10:00,54.82,54.93,54.61,54.66,861700.0,54.82,54.93,54.61,54.66,861700.0
2014-01-23 12:20:00,54.64,54.71,54.47,54.58,946400.0,54.64,54.71,54.47,54.58,946400.0
2014-01-23 12:30:00,54.57,54.73,54.49,54.73,539000.0,54.57,54.73,54.49,54.73,539000.0
2014-01-23 12:40:00,54.73,55.14,54.71,55.0,1760500.0,54.73,55.14,54.71,55.0,1760500.0
2014-01-23 12:50:00,54.98,55.23,54.89,55.21,805700.0,54.98,55.23,54.89,55.21,805700.0
2014-01-23 13:00:00,55.23,55.35,55.2,55.29,1183700.0,55.23,55.35,55.2,55.29,1183700.0
2014-01-23 13:10:00,55.29,55.35,55.16,55.22,641900.0,55.29,55.35,55.16,55.22,641900.0
2014-01-23 13:20:00,55.25,55.32,55.13,55.21,553000.0,55.25,55.32,55.13,55.21,553000.0
2014-01-23 13:30:00,55.16,55.4,55.15,55.24,617400.0,55.16,55.4,55.15,55.24,617400.0
2014-01-23 13:40:00,55.2,55.32,55.0,55.03,562800.0,55.2,55.32,55.0,55.03,562800.0
2014-01-23 13:50:00,55.01,55.07,54.75,54.78,708400.0,55.01,55.07,54.75,54.78,708400.0
2014-01-23 14:00:00,54.79,55.1,54.75,55.1,588700.0,54.79,55.1,54.75,55.1,588700.0
2014-01-23 14:10:00,55.1,55.42,55.06,55.38,960400.0,55.1,55.42,55.06,55.38,960400.0
2014-01-23 14:20:00,55.38,55.54,55.23,55.39,898100.0,55.38,55.54,55.23,55.39,898100.0
2014-01-23 14:30:00,55.4,55.57,55.33,55.44,657300.0,55.4,55.57,55.33,55.44,657300.0
2014-01-23 14:40:00,55.39,55.6,55.32,55.41,968800.0,55.39,55.6,55.32,55.41,968800.0
2014-01-23 14:50:00,55.43,55.45,55.13,55.2,858900.0,55.43,55.45,55.13,55.2,858900.0
2014-01-23 15:00:00,55.19,55.4,55.08,55.36,646100.0,55.19,55.4,55.08,55.36,646100.0
2014-01-23 15:10:00,55.33,55.36,55.18,55.28,343700.0,55.33,55.36,55.18,55.28,343700.0
2014-01-23 15:20:00,55.28,55.65,55.27,55.65,1016400.0,55.28,55.65,55.27,55.65,1016400.0
2014-01-23 15:30:00,55.64,55.67,55.09,55.15,1487500.0,55.64,55.67,55.09,55.15,1487500.0
2014-01-23 15:40:00,55.16,55.39,55.15,55.37,1022000.0,55.16,55.39,55.15,55.37,1022000.0
2014-01-23 15:50:00,55.38,55.57,55.37,55.53,2226000.0,55.38,55.57,55.37,55.53,2226000.0
2014-01-24 09:30:00,54.81,55.51,54.77,55.26,2267300.0,54.81,55.51,54.77,55.26,2267300.0
2014-01-24 09:40:00,55.26,55.57,54.86,55.44,1812300.0,55.26,55.57,54.86,55.44,1812300.0
2014-01-24 09:50:00,55.47,55.81,55.28,55.46,1548400.0,55.47,55.81,55.28,55.46,1548400.0
2014-01-24 10:00:00,55.52,55.79,55.17,55.69,1498700.0,55.52,55.79,55.17,55.69,1498700.0
2014-01-24 10:10:00,55.68,55.78,55.53,55.61,1174600.0,55.68,55.78,55.53,55.61,1174600.0
2014-01-24 10:20:00,55.65,55.81,55.4,55.44,1631700.0,55.65,55.81,55.4,55.44,1631700.0
2014-01-24 10:30:00,55.44,55.5,55.13,55.16,1470700.0,55.44,55.5,55.13,55.16,1470700.0
2014-01-24 10:40:00,55.16,55.36,55.12,55.3,1050700.0,55.16,55.36,55.12,55.3,1050700.0
2014-01-24 10:50:00,55.3,55.4,55.22,55.33,721700.0,55.3,55.4,55.22,55.33,721700.0
2014-01-24 11:00:00,55.3,55.39,55.02,55.02,1238300.0,55.3,55.39,55.02,55.02,1238300.0
2014-01-24 11:10:00,55.02,55.21,54.95,54.99,702800.0,55.02,55.21,54.95,54.99,702800.0
2014-01-24 11:20:00,54.96,55.07,54.94,55.05,444500.0,54.96,55.07,54.94,55.05,444500.0
2014-01-24 11:30:00,55.06,55.21,54.89,55.19,683900.0,55.06,55.21,54.89,55.19,683900.0
2014-01-24 11:40:00,55.17,55.36,55.17,55.31,672000.0,55.17,55.36,55.17,55.31,672000.0
2014-01-24 11:50:00,55.3,55.49,55.26,55.46,735000.0,55.3,55.49,55.26,55.46,735000.0
2014-01-24 12:00:00,55.47,55.51,55.31,55.34,660100.0,55.47,55.51,55.31,55.34,660100.0
2014-01-24 12:10:00,55.34,55.52,55.27,55.43,315000.0,55.34,55.52,55.27,55.43,315000.0
2014-01-24 12:20:00,55.41,55.53,55.37,55.41,547400.0,55.41,55.53,55.37,55.41,547400.0
2014-01-24 12:30:00,55.41,55.56,55.41,55.54,499800.0,55.41,55.56,55.41,55.54,499800.0
2014-01-24 12:40:00,55.54,55.54,55.34,55.35,424200.0,55.54,55.54,55.34,55.35,424200.0
2014-01-24 12:50:00,55.35,55.39,55.27,55.34,320600.0,55.35,55.39,55.27,55.34,320600.0
2014-01-24 13:00:00,55.37,55.47,55.32,55.43,217000.0,55.37,55.47,55.32,55.43,217000.0
2014-01-24 13:10:00,55.46,55.47,55.42,55.42,338800.0,55.46,55.47,55.42,55.42,338800.0
2014-01-24 13:20:00,55.42,55.49,55.37,55.44,354200.0,55.42,55.49,55.37,55.44,354200.0
2014-01-24 13:30:00,55.44,55.49,55.36,55.38,326200.0,55.44,55.49,55.36,55.38,326200.0
2014-01-24 13:40:00,55.36,55.42,55.27,55.31,389200.0,55.36,55.42,55.27,55.31,389200.0
2014-01-24 13:50:00,55.3,55.35,55.27,55.31,205800.0,55.3,55.35,55.27,55.31,205800.0
2014-01-24 14:00:00,55.28,55.29,55.06,55.11,588700.0,55.28,55.29,55.06,55.11,588700.0
2014-01-24 14:10:00,55.12,55.23,55.01,55.01,394100.0,55.12,55.23,55.01,55.01,394100.0
2014-01-24 14:20:00,55.01,55.09,54.93,55.03,508200.0,55.01,55.09,54.93,55.03,508200.0
2014-01-24 14:30:00,55.05,55.26,55.03,55.26,428400.0,55.05,55.26,55.03,55.26,428400.0
2014-01-24 14:40:00,55.26,55.28,55.21,55.23,320600.0,55.26,55.28,55.21,55.23,320600.0
2014-01-24 14:50:00,55.23,55.27,55.22,55.26,225400.0,55.23,55.27,55.22,55.26,225400.0
2014-01-24 15:00:00,55.23,55.23,55.16,55.2,236600.0,55.23,55.23,55.16,55.2,236600.0
2014-01-24 15:10:00,55.22,55.23,55.09,55.12,390600.0,55.22,55.23,55.09,55.12,390600.0
2014-01-24 15:20:00,55.13,55.15,54.97,54.99,749000.0,55.13,55.15,54.97,54.99,749000.0
2014-01-24 15:30:00,54.99,55.2,54.99,55.14,613900.0,54.99,55.2,54.99,55.14,613900.0
2014-01-24 15:40:00,55.13,55.17,55.07,55.09,539000.0,55.13,55.17,55.07,55.09,539000.0
2014-01-24 15:50:00,55.08,55.24,55.05,55.15,1920100.0,55.08,55.24,55.05,55.15,1920100.0
2014-01-27 09:30:00,55.38,55.93,55.0,55.36,1625400.0,55.38,55.93,55.0,55.36,1625400.0
2014-01-27 09:40:00,55.36,55.38,54.47,54.6,1299200.0,55.36,55.38,54.47,54.6,1299200.0
2014-01-27 09:50:00,54.61,54.76,54.29,54.37,1348200.0,54.61,54.76,54.29,54.37,1348200.0
2014-01-27 10:00:00,54.39,55.03,54.29,54.77,1159200.0,54.39,55.03,54.29,54.77,1159200.0
2014-01-27 10:10:00,54.79,54.98,54.17,54.25,1484700.0,54.79,54.98,54.17,54.25,1484700.0
2014-01-27 10:20:00,54.24,54.24,53.57,53.57,1183000.0,54.24,54.24,53.57,53.57,1183000.0
2014-01-27 10:30:00,53.57,53.65,52.94,53.16,2000600.0,53.57,53.65,52.94,53.16,2000600.0
2014-01-27 10:40:00,53.2,54.14,53.2,54.04,1178100.0,53.2,54.14,53.2,54.04,1178100.0
2014-01-27 10:50:00,54.07,54.14,53.82,53.97,557900.0,54.07,54.14,53.82,53.97,557900.0
2014-01-27 11:00:00,53.98,54.38,53.83,54.13,749000.0,53.98,54.38,53.83,54.13,749000.0
2014-01-27 11:10:00,54.19,54.48,53.95,54.29,634900.0,54.19,54.48,53.95,54.29,634900.0
2014-01-27 11:20:00,54.35,54.7,54.29,54.5,627900.0,54.35,54.7,54.29,54.5,627900.0
2014-01-27 11:30:00,54.48,54.63,54.39,54.47,310800.0,54.48,54.63,54.39,54.47,310800.0
2014-01-27 11:40:00,54.49,54.76,54.44,54.64,385000.0,54.49,54.76,54.44,54.64,385000.0
2014-01-27 11:50:00,54.58,54.61,54.39,54.47,661500.0,54.58,54.61,54.39,54.47,661500.0
2014-01-27 12:00:00,54.46,54.48,54.03,54.14,882000.0,54.46,54.48,54.03,54.14,882000.0
2014-01-27 12:10:00,54.14,54.28,53.95,53.96,477400.0,54.14,54.28,53.95,53.96,477400.0
2014-01-27 12:20:00,53.96,54.29,53.73,54.18,577500.0,53.96,54.29,53.73,54.18,577500.0
2014-01-27 12:30:00,54.17,54.19,53.86,54.06,364000.0,54.17,54.19,53.86,54.06,364000.0
2014-01-27 12:40:00,54.08,54.38,53.93,54.38,375900.0,54.08,54.38,53.93,54.38,375900.0
2014-01-27 12:50:00,54.36,54.65,54.3,54.48,494200.0,54.36,54.65,54.3,54.48,494200.0
2014-01-27 13:00:00,54.47,54.98,54.32,54.98,517300.0,54.47,54.98,54.32,54.98,517300.0
2014-01-27 13:10:00,54.98,55.18,54.88,55.07,702800.0,54.98,55.18,54.88,55.07,702800.0
2014-01-27 13:20:00,55.09,55.29,55.03,55.24,756000.0,55.09,55.29,55.03,55.24,756000.0
2014-01-27 13:30:00,55.23,55.25,54.82,55.03,505400.0,55.23,55.25,54.82,55.03,505400.0
2014-01-27 13:40:00,55.03,55.37,54.94,55.31,578200.0,55.03,55.37,54.94,55.31,578200.0
2014-01-27 13:50:00,55.31,55.31,55.0,55.01,322000.0,55.31,55.31,55.0,55.01,322000.0
2014-01-27 14:00:00,55.03,55.15,54.94,55.05,381500.0,55.03,55.15,54.94,55.05,381500.0
2014-01-27 14:10:00,55.04,55.25,55.02,55.08,279300.0,55.04,55.25,55.02,55.08,279300.0
2014-01-27 14:20:00,55.06,55.12,54.71,54.77,351400.0,55.06,55.12,54.71,54.77,351400.0
2014-01-27 14:30:00,54.76,55.03,54.76,54.99,490700.0,54.76,55.03,54.76,54.99,490700.0
2014-01-27 14:40:00,54.97,55.02,54.69,54.79,345800.0,54.97,55.02,54.69,54.79,345800.0
2014-01-27 14:50:00,54.78,54.88,54.74,54.84,179900.0,54.78,54.88,54.74,54.84,179900.0
2014-01-27 15:00:00,54.84,54.89,54.69,54.87,198800.0,54.84,54.89,54.69,54.87,198800.0
2014-01-27 15:10:00,54.84,54.96,54.71,54.91,245000.0,54.84,54.96,54.71,54.91,245000.0
2014-01-27 15:20:00,54.91,55.0,54.77,54.79,347200.0,54.91,55.0,54.77,54.79,347200.0
2014-01-27 15:30:00,54.79,54.88,54.61,54.76,290500.0,54.79,54.88,54.61,54.76,290500.0
2014-01-27 15:40:00,54.76,54.79,54.56,54.58,462000.0,54.76,54.79,54.56,54.58,462000.0
2014-01-27 15:50:00,54.59,54.68,54.41,54.43,905800.0,54.59,54.68,54.41,54.43,905800.0
2014-01-28 09:30:00,54.47,55.39,54.39,55.3,1274000.0,54.47,55.39,54.39,55.3,1274000.0
2014-01-28 09:40:00,55.29,55.45,55.08,55.34,1029000.0,55.29,55.45,55.08,55.34,1029000.0
2014-01-28 09:50:00,55.34,55.37,54.93,55.06,819700.0,55.34,55.37,54.93,55.06,819700.0
2014-01-28 10:00:00,55.06,55.31,55.06,55.2,585200.0,55.06,55.31,55.06,55.2,585200.0
2014-01-28 10:10:00,55.19,55.22,54.79,54.86,529900.0,55.19,55.22,54.79,54.86,529900.0
2014-01-28 10:20:00,54.87,54.96,54.62,54.9,810600.0,54.87,54.96,54.62,54.9,810600.0
2014-01-28 10:30:00,54.85,55.07,54.73,54.93,272300.0,54.85,55.07,54.73,54.93,272300.0
2014-01-28 10:40:00,54.94,54.97,54.75,54.81,224700.0,54.94,54.97,54.75,54.81,224700.0
2014-01-28 10:50:00,54.84,55.0,54.75,54.97,225400.0,54.84,55.0,54.75,54.97,225400.0
2014-01-28 11:00:00,54.98,55.3,54.96,55.27,484400.0,54.98,55.3,54.96,55.27,484400.0
2014-01-28 11:10:00,55.28,55.33,55.17,55.3,587300.0,55.28,55.33,55.17,55.3,587300.0
2014-01-28 11:20:00,55.33,55.35,55.17,55.26,530600.0,55.33,55.35,55.17,55.26,530600.0
2014-01-28 11:30:00,55.27,55.34,55.17,55.19,371000.0,55.27,55.34,55.17,55.19,371000.0
2014-01-28 11:40:00,55.18,55.28,55.06,55.18,388500.0,55.18,55.28,55.06,55.18,388500.0
2014-01-28 11:50:00,55.21,55.62,55.2,55.62,674100.0,55.21,55.62,55.2,55.62,674100.0
2014-01-28 12:00:00,55.62,55.69,55.49,55.5,534100.0,55.62,55.69,55.49,55.5,534100.0
2014-01-28 12:10:00,55.51,55.56,55.44,55.53,315000.0,55.51,55.56,55.44,55.53,315000.0
2014-01-28 12:20:00,55.52,55.73,55.52,55.71,471800.0,55.52,55.73,55.52,55.71,471800.0
2014-01-28 12:30:00,55.72,55.91,55.72,55.82,674100.0,55.72,55.91,55.72,55.82,674100.0
2014-01-28 12:40:00,55.82,56.28,55.8,56.23,1146600.0,55.82,56.28,55.8,56.23,1146600.0
2014-01-28 12:50:00,56.24,56.24,56.03,56.17,526400.0,56.24,56.24,56.03,56.17,526400.0
2014-01-28 13:00:00,56.18,56.18,56.04,56.06,338100.0,56.18,56.18,56.04,56.06,338100.0
2014-01-28 13:10:00,56.06,56.57,56.06,56.52,1276800.0,56.06,56.57,56.06,56.52,1276800.0
2014-01-28 13:20:00,56.54,56.71,56.33,56.48,1674400.0,56.54,56.71,56.33,56.48,1674400.0
2014-01-28 13:30:00,56.47,56.53,56.22,56.25,539000.0,56.47,56.53,56.22,56.25,539000.0
2014-01-28 13:40:00,56.26,56.39,56.14,56.32,409500.0,56.26,56.39,56.14,56.32,409500.0
2014-01-28 13:50:00,56.28,56.47,56.28,56.43,463400.0,56.28,56.47,56.28,56.43,463400.0
2014-01-28 14:00:00,56.43,56.79,56.41,56.72,1337700.0,56.43,56.79,56.41,56.72,1337700.0
2014-01-28 14:10:00,56.71,56.98,56.71,56.94,1398600.0,56.71,56.98,56.71,56.94,1398600.0
2014-01-28 14:20:00,56.95,57.11,56.94,57.05,1931300.0,56.95,57.11,56.94,57.05,1931300.0
2014-01-28 14:30:00,57.04,57.13,56.94,57.1,753200.0,57.04,57.13,56.94,57.1,753200.0
2014-01-28 14:40:00,57.11,57.13,56.97,57.06,698600.0,57.11,57.13,56.97,57.06,698600.0
2014-01-28 14:50:00,57.06,57.43,57.04,57.41,1954400.0,57.06,57.43,57.04,57.41,1954400.0
2014-01-28 15:00:00,57.41,57.5,57.3,57.41,1651300.0,57.41,57.5,57.3,57.41,1651300.0
2014-01-28 15:10:00,57.41,57.54,57.31,57.52,1136800.0,57.41,57.54,57.31,57.52,1136800.0
2014-01-28 15:20:00,57.5,57.85,57.5,57.79,2242100.0,57.5,57.85,57.5,57.79,2242100.0
2014-01-28 15:30:00,57.76,57.88,57.59,57.8,1417500.0,57.76,57.88,57.59,57.8,1417500.0
2014-01-28 15:40:00,57.77,57.92,57.68,57.88,1287300.0,57.77,57.92,57.68,57.88,1287300.0
2014-01-28 15:50:00,57.88,58.2,57.85,58.12,2936500.0,57.88,58.2,57.85,58.12,2936500.0
2014-01-29 09:30:00,57.59,57.86,57.06,57.14,2734200.0,57.59,57.86,57.06,57.14,2734200.0
2014-01-29 09:40:00,57.14,57.57,57.1,57.25,1943200.0,57.14,57.57,57.1,57.25,1943200.0
2014-01-29 09:50:00,57.25,57.49,56.86,57.18,1481900.0,57.25,57.49,56.86,57.18,1481900.0
2014-01-29 10:00:00,57.21,57.71,57.15,57.52,875000.0,57.21,57.71,57.15,57.52,875000.0
2014-01-29 10:10:00,57.57,57.57,57.17,57.44,886200.0,57.57,57.57,57.17,57.44,886200.0
2014-01-29 10:20:00,57.46,57.63,57.25,57.52,924700.0,57.46,57.63,57.25,57.52,924700.0
2014-01-29 10:30:00,57.48,57.92,57.47,57.9,1109500.0,57.48,57.92,57.47,57.9,1109500.0
2014-01-29 10:40:00,57.91,58.11,57.78,58.0,1113700.0,57.91,58.11,57.78,58.0,1113700.0
2014-01-29 10:50:00,58.0,58.19,57.72,57.73,570500.0,58.0,58.19,57.72,57.73,570500.0
2014-01-29 11:00:00,57.73,57.88,57.6,57.71,501200.0,57.73,57.88,57.6,57.71,501200.0
2014-01-29 11:10:00,57.67,57.89,57.62,57.74,287000.0,57.67,57.89,57.62,57.74,287000.0
2014-01-29 11:20:00,57.69,57.85,57.69,57.78,203700.0,57.69,57.85,57.69,57.78,203700.0
2014-01-29 11:30:00,57.77,57.84,57.56,57.56,424900.0,57.77,57.84,57.56,57.56,424900.0
2014-01-29 11:40:00,57.56,57.71,57.56,57.69,280000.0,57.56,57.71,57.56,57.69,280000.0
2014-01-29 11:50:00,57.69,57.93,57.63,57.93,285600.0,57.69,57.93,57.63,57.93,285600.0
2014-01-29 12:00:00,57.94,58.0,57.68,57.68,462700.0,57.94,58.0,57.68,57.68,462700.0
2014-01-29 12:10:00,57.69,57.74,57.58,57.61,167300.0,57.69,57.74,57.58,57.61,167300.0
2014-01-29 12:20:00,57.65,57.67,57.36,57.36,315000.0,57.65,57.67,57.36,57.36,315000.0
2014-01-29 12:30:00,57.36,57.49,57.3,57.45,334600.0,57.36,57.49,57.3,57.45,334600.0
2014-01-29 12:40:00,57.43,57.54,57.43,57.48,151200.0,57.43,57.54,57.43,57.48,151200.0
2014-01-29 12:50:00,57.49,57.5,57.33,57.39,202300.0,57.49,57.5,57.33,57.39,202300.0
2014-01-29 13:00:00,57.42,57.46,57.37,57.46,196700.0,57.42,57.46,57.37,57.46,196700.0
2014-01-29 13:10:00,57.45,57.53,57.39,57.44,100100.0,57.45,57.53,57.39,57.44,100100.0
2014-01-29 13:20:00,57.42,57.49,57.39,57.49,170800.0,57.42,57.49,57.39,57.49,170800.0
2014-01-29 13:30:00,57.47,57.53,57.38,57.38,193900.0,57.47,57.53,57.38,57.38,193900.0
2014-01-29 13:40:00,57.37,57.39,57.33,57.35,163100.0,57.37,57.39,57.33,57.35,163100.0
2014-01-29 13:50:00,57.33,57.37,57.29,57.31,364700.0,57.33,57.37,57.29,57.31,364700.0
2014-01-29 14:00:00,57.31,57.56,57.19,57.4,603400.0,57.31,57.56,57.19,57.4,603400.0
2014-01-29 14:10:00,57.4,57.43,57.05,57.07,597100.0,57.4,57.43,57.05,57.07,597100.0
2014-01-29 14:20:00,57.07,57.43,57.0,57.38,814100.0,57.07,57.43,57.0,57.38,814100.0
2014-01-29 14:30:00,57.38,57.85,57.37,57.83,985600.0,57.38,57.85,57.37,57.83,985600.0
2014-01-29 14:40:00,57.83,57.84,57.61,57.67,511000.0,57.83,57.84,57.61,57.67,511000.0
2014-01-29 14:50:00,57.66,57.75,57.43,57.43,382200.0,57.66,57.75,57.43,57.43,382200.0
2014-01-29 15:00:00,57.43,57.46,57.14,57.35,380100.0,57.43,57.46,57.14,57.35,380100.0
2014-01-29 15:10:00,57.35,57.36,57.03,57.18,634900.0,57.35,57.36,57.03,57.18,634900.0
2014-01-29 15:20:00,57.16,57.32,57.08,57.15,481600.0,57.16,57.32,57.08,57.15,481600.0
2014-01-29 15:30:00,57.15,57.26,57.01,57.16,374500.0,57.15,57.26,57.01,57.16,374500.0
2014-01-29 15:40:00,57.15,57.37,57.09,57.36,506100.0,57.15,57.37,57.09,57.36,506100.0
2014-01-29 15:50:00,57.34,57.34,57.2,57.2,933100.0,57.34,57.34,57.2,57.2,933100.0
2014-01-30 09:30:00,58.16,58.19,57.51,57.51,1346100.0,58.16,58.19,57.51,57.51,1346100.0
2014-01-30 09:40:00,57.56,57.83,57.44,57.62,531300.0,57.56,57.83,57.44,57.62,531300.0
2014-01-30 09:50:00,57.62,57.68,57.36,57.5,448700.0,57.62,57.68,57.36,57.5,448700.0
2014-01-30 10:00:00,57.5,57.71,57.41,57.55,390600.0,57.5,57.71,57.41,57.55,390600.0
2014-01-30 10:10:00,57.55,58.01,57.46,58.0,596400.0,57.55,58.01,57.46,58.0,596400.0
2014-01-30 10:20:00,58.01,58.09,57.83,57.89,561400.0,58.01,58.09,57.83,57.89,561400.0
2014-01-30 10:30:00,57.89,58.07,57.86,58.07,349300.0,57.89,58.07,57.86,58.07,349300.0
2014-01-30 10:40:00,58.06,58.13,57.66,57.73,646100.0,58.06,58.13,57.66,57.73,646100.0
2014-01-30 10:50:00,57.72,57.91,57.67,57.87,201600.0,57.72,57.91,57.67,57.87,201600.0
2014-01-30 11:00:00,57.87,58.0,57.83,57.96,179900.0,57.87,58.0,57.83,57.96,179900.0
2014-01-30 11:10:00,57.98,58.4,57.96,58.38,798700.0,57.98,58.4,57.96,58.38,798700.0
2014-01-30 11:20:00,58.38,58.46,58.2,58.24,632100.0,58.38,58.46,58.2,58.24,632100.0
2014-01-30 11:30:00,58.27,58.32,58.14,58.27,290500.0,58.27,58.32,58.14,58.27,290500.0
2014-01-30 11:40:00,58.29,58.34,58.05,58.05,297500.0,58.29,58.34,58.05,58.05,297500.0
2014-01-30 11:50:00,58.07,58.33,58.07,58.19,270900.0,58.07,58.33,58.07,58.19,270900.0
2014-01-30 12:00:00,58.19,58.21,58.08,58.14,210700.0,58.19,58.21,58.08,58.14,210700.0
2014-01-30 12:10:00,58.14,58.19,57.93,57.98,225400.0,58.14,58.19,57.93,57.98,225400.0
2014-01-30 12:20:00,58.02,58.03,57.86,57.92,194600.0,58.02,58.03,57.86,57.92,194600.0
2014-01-30 12:30:00,57.96,58.05,57.92,58.01,135800.0,57.96,58.05,57.92,58.01,135800.0
2014-01-30 12:40:00,58.01,58.04,57.83,57.84,275800.0,58.01,58.04,57.83,57.84,275800.0
2014-01-30 12:50:00,57.86,57.98,57.83,57.83,485100.0,57.86,57.98,57.83,57.83,485100.0
2014-01-30 13:00:00,57.84,57.88,57.76,57.77,165900.0,57.84,57.88,57.76,57.77,165900.0
2014-01-30 13:10:00,57.77,57.77,57.61,57.73,327600.0,57.77,57.77,57.61,57.73,327600.0
2014-01-30 13:20:00,57.73,57.75,57.57,57.69,240100.0,57.73,57.75,57.57,57.69,240100.0
2014-01-30 13:30:00,57.69,57.74,57.61,57.71,114800.0,57.69,57.74,57.61,57.71,114800.0
2014-01-30 13:40:00,57.73,57.86,57.68,57.81,198100.0,57.73,57.86,57.68,57.81,198100.0
2014-01-30 13:50:00,57.8,57.85,57.7,57.77,125300.0,57.8,57.85,57.7,57.77,125300.0
2014-01-30 14:00:00,57.77,57.82,57.6,57.61,200900.0,57.77,57.82,57.6,57.61,200900.0
2014-01-30 14:10:00,57.64,57.66,57.51,57.56,214200.0,57.64,57.66,57.51,57.56,214200.0
2014-01-30 14:20:00,57.58,57.7,57.57,57.66,210000.0,57.58,57.7,57.57,57.66,210000.0
2014-01-30 14:30:00,57.69,57.83,57.66,57.81,214200.0,57.69,57.83,57.66,57.81,214200.0
2014-01-30 14:40:00,57.81,57.95,57.75,57.92,339500.0,57.81,57.95,57.75,57.92,339500.0
2014-01-30 14:50:00,57.93,58.01,57.89,57.96,406000.0,57.93,58.01,57.89,57.96,406000.0
2014-01-30 15:00:00,57.96,58.11,57.88,57.96,392700.0,57.96,58.11,57.88,57.96,392700.0
2014-01-30 15:10:00,57.98,58.07,57.98,58.03,235200.0,57.98,58.07,57.98,58.03,235200.0
2014-01-30 15:20:00,58.05,58.1,57.98,58.0,382900.0,58.05,58.1,57.98,58.0,382900.0
2014-01-30 15:30:00,58.02,58.03,57.78,57.84,546700.0,58.02,58.03,57.78,57.84,546700.0
2014-01-30 15:40:00,57.83,57.95,57.73,57.83,458500.0,57.83,57.95,57.73,57.83,458500.0
2014-01-30 15:50:00,57.86,57.87,57.71,57.77,719600.0,57.86,57.87,57.71,57.77,719600.0
2014-01-31 09:30:00,57.47,58.21,57.47,58.14,1523200.0,57.47,58.21,57.47,58.14,1523200.0
2014-01-31 09:40:00,58.14,58.2,57.86,58.01,737100.0,58.14,58.2,57.86,58.01,737100.0
2014-01-31 09:50:00,58.04,58.34,57.9,58.2,924700.0,58.04,58.34,57.9,58.2,924700.0
2014-01-31 10:00:00,58.22,58.28,57.65,57.69,826700.0,58.22,58.28,57.65,57.69,826700.0
2014-01-31 10:10:00,57.66,57.89,57.66,57.71,623000.0,57.66,57.89,57.66,57.71,623000.0
2014-01-31 10:20:00,57.72,57.84,57.53,57.57,653100.0,57.72,57.84,57.53,57.57,653100.0
2014-01-31 10:30:00,57.61,57.7,57.49,57.55,513800.0,57.61,57.7,57.49,57.55,513800.0
2014-01-31 10:40:00,57.58,57.8,57.54,57.76,380100.0,57.58,57.8,57.54,57.76,380100.0
2014-01-31 10:50:00,57.82,57.86,57.66,57.76,311500.0,57.82,57.86,57.66,57.76,311500.0
2014-01-31 11:00:00,57.76,58.14,57.7,58.04,525700.0,57.76,58.14,57.7,58.04,525700.0
2014-01-31 11:10:00,58.08,58.21,57.97,58.03,336700.0,58.08,58.21,57.97,58.03,336700.0
2014-01-31 11:20:00,58.03,58.27,58.0,58.26,280700.0,58.03,58.27,58.0,58.26,280700.0
2014-01-31 11:30:00,58.25,58.28,58.16,58.26,384300.0,58.25,58.28,58.16,58.26,384300.0
2014-01-31 11:40:00,58.26,58.3,58.14,58.22,303100.0,58.26,58.3,58.14,58.22,303100.0
2014-01-31 11:50:00,58.23,58.3,58.18,58.28,216300.0,58.23,58.3,58.18,58.28,216300.0
2014-01-31 12:00:00,58.29,58.6,58.24,58.53,1017800.0,58.29,58.6,58.24,58.53,1017800.0
2014-01-31 12:10:00,58.54,58.57,58.38,58.47,379400.0,58.54,58.57,58.38,58.47,379400.0
2014-01-31 12:20:00,58.46,58.47,58.19,58.34,338800.0,58.46,58.47,58.19,58.34,338800.0
2014-01-31 12:30:00,58.36,58.38,58.23,58.29,249900.0,58.36,58.38,58.23,58.29,249900.0
2014-01-31 12:40:00,58.23,58.38,58.16,58.27,228900.0,58.23,58.38,58.16,58.27,228900.0
2014-01-31 12:50:00,58.3,58.42,58.26,58.42,142100.0,58.3,58.42,58.26,58.42,142100.0
2014-01-31 13:00:00,58.39,58.53,58.31,58.42,231000.0,58.39,58.53,58.31,58.42,231000.0
2014-01-31 13:10:00,58.4,58.45,58.25,58.25,177100.0,58.4,58.45,58.25,58.25,177100.0
2014-01-31 13:20:00,58.27,58.47,58.26,58.44,198800.0,58.27,58.47,58.26,58.44,198800.0
2014-01-31 13:30:00,58.45,58.49,58.38,58.47,163800.0,58.45,58.49,58.38,58.47,163800.0
2014-01-31 13:40:00,58.47,58.68,58.47,58.66,655900.0,58.47,58.68,58.47,58.66,655900.0
2014-01-31 13:50:00,58.65,58.85,58.65,58.77,726600.0,58.65,58.85,58.65,58.77,726600.0
2014-01-31 14:00:00,58.77,58.84,58.64,58.67,620200.0,58.77,58.84,58.64,58.67,620200.0
2014-01-31 14:10:00,58.67,58.7,58.55,58.69,323400.0,58.67,58.7,58.55,58.69,323400.0
2014-01-31 14:20:00,58.66,58.72,58.6,58.69,224700.0,58.66,58.72,58.6,58.69,224700.0
2014-01-31 14:30:00,58.71,58.83,58.68,58.8,364000.0,58.71,58.83,58.68,58.8,364000.0
2014-01-31 14:40:00,58.8,58.91,58.75,58.8,672000.0,58.8,58.91,58.75,58.8,672000.0
2014-01-31 14:50:00,58.8,58.91,58.67,58.67,401800.0,58.8,58.91,58.67,58.67,401800.0
2014-01-31 15:00:00,58.66,58.74,58.5,58.54,523600.0,58.66,58.74,58.5,58.54,523600.0
2014-01-31 15:10:00,58.5,58.57,58.44,58.5,424900.0,58.5,58.57,58.44,58.5,424900.0
2014-01-31 15:20:00,58.48,58.56,58.45,58.5,469000.0,58.48,58.56,58.45,58.5,469000.0
2014-01-31 15:30:00,58.5,58.57,58.45,58.54,389900.0,58.5,58.57,58.45,58.54,389900.0
2014-01-31 15:40:00,58.52,58.58,58.39,58.52,523600.0,58.52,58.58,58.39,58.52,523600.0
2014-01-31 15:50:00,58.5,58.57,58.39,58.5,920500.0,58.5,58.57,58.39,58.5,920500.0
2014-02-03 09:30:00,58.72,58.88,58.43,58.53,1253700.0,58.72,58.88,58.43,58.53,1253700.0
2014-02-03 09:40:00,58.54,58.68,57.91,58.03,1074500.0,58.54,58.68,57.91,58.03,1074500.0
2014-02-03 09:50:00,58.03,58.37,58.03,58.21,556500.0,58.03,58.37,58.03,58.21,556500.0
2014-02-03 10:00:00,58.16,58.25,57.96,58.25,466200.0,58.16,58.25,57.96,58.25,466200.0
2014-02-03 10:10:00,58.15,58.25,57.82,57.82,788200.0,58.15,58.25,57.82,57.82,788200.0
2014-02-03 10:20:00,57.82,58.13,57.72,57.74,621600.0,57.82,58.13,57.72,57.74,621600.0
2014-02-03 10:30:00,57.8,58.25,57.61,58.23,550900.0,57.8,58.25,57.61,58.23,550900.0
2014-02-03 10:40:00,58.2,58.34,58.1,58.25,235200.0,58.2,58.34,58.1,58.25,235200.0
2014-02-03 10:50:00,58.27,58.44,58.13,58.22,431900.0,58.27,58.44,58.13,58.22,431900.0
2014-02-03 11:00:00,58.16,58.19,57.88,57.94,524300.0,58.16,58.19,57.88,57.94,524300.0
2014-02-03 11:10:00,57.95,57.96,57.74,57.79,368200.0,57.95,57.96,57.74,57.79,368200.0
2014-02-03 11:20:00,57.78,57.96,57.73,57.76,287700.0,57.78,57.96,57.73,57.76,287700.0
2014-02-03 11:30:00,57.77,57.96,57.75,57.93,166600.0,57.77,57.96,57.75,57.93,166600.0
2014-02-03 11:40:00,57.91,58.08,57.83,57.83,211400.0,57.91,58.08,57.83,57.83,211400.0
2014-02-03 11:50:00,57.84,57.88,57.73,57.77,161000.0,57.84,57.88,57.73,57.77,161000.0
2014-02-03 12:00:00,57.74,57.89,57.67,57.87,486500.0,57.74,57.89,57.67,57.87,486500.0
2014-02-03 12:10:00,57.81,57.86,57.5,57.53,485100.0,57.81,57.86,57.5,57.53,485100.0
2014-02-03 12:20:00,57.55,57.76,57.43,57.69,308700.0,57.55,57.76,57.43,57.69,308700.0
2014-02-03 12:30:00,57.66,57.85,57.59,57.6,252000.0,57.66,57.85,57.59,57.6,252000.0
2014-02-03 12:40:00,57.63,57.73,57.54,57.69,165900.0,57.63,57.73,57.54,57.69,165900.0
2014-02-03 12:50:00,57.71,57.74,57.59,57.67,217700.0,57.71,57.74,57.59,57.67,217700.0
2014-02-03 13:00:00,57.65,57.67,57.37,57.46,318500.0,57.65,57.67,57.37,57.46,318500.0
2014-02-03 13:10:00,57.51,57.62,57.43,57.46,149800.0,57.51,57.62,57.43,57.46,149800.0
2014-02-03 13:20:00,57.44,57.47,57.25,57.36,568400.0,57.44,57.47,57.25,57.36,568400.0
2014-02-03 13:30:00,57.36,57.75,57.27,57.53,458500.0,57.36,57.75,57.27,57.53,458500.0
2014-02-03 13:40:00,57.54,57.71,57.38,57.44,255500.0,57.54,57.71,57.38,57.44,255500.0
2014-02-03 13:50:00,57.44,57.74,57.31,57.61,297500.0,57.44,57.74,57.31,57.61,297500.0
2014-02-03 14:00:00,57.61,57.74,57.52,57.66,149800.0,57.61,57.74,57.52,57.66,149800.0
2014-02-03 14:10:00,57.66,57.83,57.61,57.8,223300.0,57.66,57.83,57.61,57.8,223300.0
2014-02-03 14:20:00,57.78,57.82,57.61,57.82,252700.0,57.78,57.82,57.61,57.82,252700.0
2014-02-03 14:30:00,57.77,57.81,57.52,57.54,129500.0,57.77,57.81,57.52,57.54,129500.0
2014-02-03 14:40:00,57.57,57.63,57.47,57.56,175000.0,57.57,57.63,57.47,57.56,175000.0
2014-02-03 14:50:00,57.57,57.62,57.34,57.38,232400.0,57.57,57.62,57.34,57.38,232400.0
2014-02-03 15:00:00,57.35,57.5,57.34,57.49,277200.0,57.35,57.5,57.34,57.49,277200.0
2014-02-03 15:10:00,57.51,57.83,57.43,57.76,306600.0,57.51,57.83,57.43,57.76,306600.0
2014-02-03 15:20:00,57.72,58.03,57.65,58.03,394800.0,57.72,58.03,57.65,58.03,394800.0
2014-02-03 15:30:00,58.01,58.03,57.87,57.93,666400.0,58.01,58.03,57.87,57.93,666400.0
2014-02-03 15:40:00,57.92,58.11,57.6,57.65,722400.0,57.92,58.11,57.6,57.65,722400.0
2014-02-03 15:50:00,57.64,57.84,57.64,57.79,698600.0,57.64,57.84,57.64,57.79,698600.0
2014-02-04 09:30:00,57.89,58.1,57.3,57.37,1112300.0,57.89,58.1,57.3,57.37,1112300.0
2014-02-04 09:40:00,57.46,57.46,56.72,57.2,1154300.0,57.46,57.46,56.72,57.2,1154300.0
2014-02-04 09:50:00,57.3,57.71,57.02,57.67,739200.0,57.3,57.71,57.02,57.67,739200.0
2014-02-04 10:00:00,57.67,57.79,57.45,57.69,592900.0,57.67,57.79,57.45,57.69,592900.0
2014-02-04 10:10:00,57.73,58.05,57.61,57.68,689500.0,57.73,58.05,57.61,57.68,689500.0
2014-02-04 10:20:00,57.72,57.89,57.52,57.84,560000.0,57.72,57.89,57.52,57.84,560000.0
2014-02-04 10:30:00,57.84,58.34,57.79,58.33,790300.0,57.84,58.34,57.79,58.33,790300.0
2014-02-04 10:40:00,58.34,58.36,57.87,58.0,713300.0,58.34,58.36,57.87,58.0,713300.0
2014-02-04 10:50:00,58.0,58.0,57.72,57.84,445200.0,58.0,58.0,57.72,57.84,445200.0
2014-02-04 11:00:00,57.84,58.14,57.72,58.02,700700.0,57.84,58.14,57.72,58.02,700700.0
2014-02-04 11:10:00,58.02,58.05,57.9,57.97,968800.0,58.02,58.05,57.9,57.97,968800.0
2014-02-04 11:20:00,57.96,58.14,57.95,58.11,361200.0,57.96,58.14,57.95,58.11,361200.0
2014-02-04 11:30:00,58.13,58.28,58.02,58.1,326900.0,58.13,58.28,58.02,58.1,326900.0
2014-02-04 11:40:00,58.14,58.19,57.95,58.01,144200.0,58.14,58.19,57.95,58.01,144200.0
2014-02-04 11:50:00,58.05,58.11,57.92,58.09,139300.0,58.05,58.11,57.92,58.09,139300.0
2014-02-04 12:00:00,58.11,58.15,57.81,57.87,261800.0,58.11,58.15,57.81,57.87,261800.0
2014-02-04 12:10:00,57.9,57.99,57.9,57.9,169400.0,57.9,57.99,57.9,57.9,169400.0
2014-02-04 12:20:00,57.91,58.05,57.87,57.92,184800.0,57.91,58.05,57.87,57.92,184800.0
2014-02-04 12:30:00,57.96,58.07,57.92,58.0,112700.0,57.96,58.07,57.92,58.0,112700.0
2014-02-04 12:40:00,57.97,58.14,57.97,58.05,181300.0,57.97,58.14,57.97,58.05,181300.0
2014-02-04 12:50:00,58.05,58.11,57.99,58.08,210000.0,58.05,58.11,57.99,58.08,210000.0
2014-02-04 13:00:00,58.11,58.24,58.11,58.11,224700.0,58.11,58.24,58.11,58.11,224700.0
2014-02-04 13:10:00,58.14,58.17,57.99,58.14,140000.0,58.14,58.17,57.99,58.14,140000.0
2014-02-04 13:20:00,58.13,58.21,58.09,58.2,123900.0,58.13,58.21,58.09,58.2,123900.0
2014-02-04 13:30:00,58.22,58.24,58.1,58.17,149800.0,58.22,58.24,58.1,58.17,149800.0
2014-02-04 13:40:00,58.18,58.24,58.11,58.11,142800.0,58.18,58.24,58.11,58.11,142800.0
2014-02-04 13:50:00,58.13,58.17,57.7,57.7,347200.0,58.13,58.17,57.7,57.7,347200.0
2014-02-04 14:00:00,57.7,57.86,57.6,57.75,239400.0,57.7,57.86,57.6,57.75,239400.0
2014-02-04 14:10:00,57.73,57.83,57.62,57.62,140000.0,57.73,57.83,57.62,57.62,140000.0
2014-02-04 14:20:00,57.63,57.83,57.62,57.73,138600.0,57.63,57.83,57.62,57.73,138600.0
2014-02-04 14:30:00,57.76,57.93,57.68,57.86,188300.0,57.76,57.93,57.68,57.86,188300.0
2014-02-04 14:40:00,57.89,57.95,57.81,57.84,246400.0,57.89,57.95,57.81,57.84,246400.0
2014-02-04 14:50:00,57.86,57.99,57.85,57.92,224000.0,57.86,57.99,57.85,57.92,224000.0
2014-02-04 15:00:00,57.92,58.04,57.89,58.0,140700.0,57.92,58.04,57.89,58.0,140700.0
2014-02-04 15:10:00,58.03,58.03,57.88,57.97,261800.0,58.03,58.03,57.88,57.97,261800.0
2014-02-04 15:20:00,57.97,57.97,57.71,57.78,250600.0,57.97,57.97,57.71,57.78,250600.0
2014-02-04 15:30:00,57.77,57.94,57.73,57.9,212800.0,57.77,57.94,57.73,57.9,212800.0
2014-02-04 15:40:00,57.89,58.01,57.84,57.92,216300.0,57.89,58.01,57.84,57.92,216300.0
2014-02-04 15:50:00,57.95,58.07,57.9,57.99,571200.0,57.95,58.07,57.9,57.99,571200.0
2014-02-05 09:30:00,57.57,58.25,57.57,57.96,826700.0,57.57,58.25,57.57,57.96,826700.0
2014-02-05 09:40:00,57.92,57.96,57.56,57.63,367500.0,57.92,57.96,57.56,57.63,367500.0
2014-02-05 09:50:00,57.67,57.73,57.29,57.42,581700.0,57.67,57.73,57.29,57.42,581700.0
2014-02-05 10:00:00,57.42,57.68,57.03,57.11,980700.0,57.42,57.68,57.03,57.11,980700.0
2014-02-05 10:10:00,57.05,57.32,56.95,57.07,722400.0,57.05,57.32,56.95,57.07,722400.0
2014-02-05 10:20:00,57.11,57.28,56.86,57.15,700000.0,57.11,57.28,56.86,57.15,700000.0
2014-02-05 10:30:00,57.14,57.52,57.07,57.46,403900.0,57.14,57.52,57.07,57.46,403900.0
2014-02-05 10:40:00,57.5,57.64,57.16,57.29,287000.0,57.5,57.64,57.16,57.29,287000.0
2014-02-05 10:50:00,57.26,57.33,57.02,57.21,371000.0,57.26,57.33,57.02,57.21,371000.0
2014-02-05 11:00:00,57.2,57.27,57.02,57.02,325500.0,57.2,57.27,57.02,57.02,325500.0
2014-02-05 11:10:00,57.04,57.18,57.04,57.1,283500.0,57.04,57.18,57.04,57.1,283500.0
2014-02-05 11:20:00,57.09,57.44,57.07,57.41,529200.0,57.09,57.44,57.07,57.41,529200.0
2014-02-05 11:30:00,57.41,57.77,57.4,57.63,452900.0,57.41,57.77,57.4,57.63,452900.0
2014-02-05 11:40:00,57.64,57.82,57.57,57.74,259700.0,57.64,57.82,57.57,57.74,259700.0
2014-02-05 11:50:00,57.73,57.79,57.57,57.61,196700.0,57.73,57.79,57.57,57.61,196700.0
2014-02-05 12:00:00,57.68,57.77,57.61,57.72,199500.0,57.68,57.77,57.61,57.72,199500.0
2014-02-05 12:10:00,57.75,57.78,57.53,57.63,245000.0,57.75,57.78,57.53,57.63,245000.0
2014-02-05 12:20:00,57.68,57.83,57.64,57.69,262500.0,57.68,57.83,57.64,57.69,262500.0
2014-02-05 12:30:00,57.72,57.93,57.72,57.78,270900.0,57.72,57.93,57.72,57.78,270900.0
2014-02-05 12:40:00,57.78,57.89,57.66,57.72,174300.0,57.78,57.89,57.66,57.72,174300.0
2014-02-05 12:50:00,57.7,57.8,57.69,57.77,61600.0,57.7,57.8,57.69,57.77,61600.0
2014-02-05 13:00:00,57.77,57.97,57.77,57.96,280700.0,57.77,57.97,57.77,57.96,280700.0
2014-02-05 13:10:00,57.97,57.97,57.86,57.9,111300.0,57.97,57.97,57.86,57.9,111300.0
2014-02-05 13:20:00,57.95,58.02,57.84,57.95,340900.0,57.95,58.02,57.84,57.95,340900.0
2014-02-05 13:30:00,57.93,58.14,57.93,58.08,235200.0,57.93,58.14,57.93,58.08,235200.0
2014-02-05 13:40:00,58.11,58.19,57.95,58.02,242200.0,58.11,58.19,57.95,58.02,242200.0
2014-02-05 13:50:00,58.05,58.19,58.03,58.07,196700.0,58.05,58.19,58.03,58.07,196700.0
2014-02-05 14:00:00,58.06,58.18,58.01,58.05,255500.0,58.06,58.18,58.01,58.05,255500.0
2014-02-05 14:10:00,58.05,58.07,57.97,58.0,188300.0,58.05,58.07,57.97,58.0,188300.0
2014-02-05 14:20:00,58.0,58.22,58.0,58.2,464800.0,58.0,58.22,58.0,58.2,464800.0
2014-02-05 14:30:00,58.21,58.22,57.99,58.01,429100.0,58.21,58.22,57.99,58.01,429100.0
2014-02-05 14:40:00,57.99,58.08,57.97,58.04,131600.0,57.99,58.08,57.97,58.04,131600.0
2014-02-05 14:50:00,58.04,58.09,57.87,57.94,197400.0,58.04,58.09,57.87,57.94,197400.0
2014-02-05 15:00:00,57.95,58.01,57.88,57.99,133700.0,57.95,58.01,57.88,57.99,133700.0
2014-02-05 15:10:00,58.0,58.1,58.0,58.09,195300.0,58.0,58.1,58.0,58.09,195300.0
2014-02-05 15:20:00,58.1,58.16,58.03,58.13,167300.0,58.1,58.16,58.03,58.13,167300.0
2014-02-05 15:30:00,58.13,58.14,58.03,58.09,217000.0,58.13,58.14,58.03,58.09,217000.0
2014-02-05 15:40:00,58.08,58.09,57.99,58.01,382900.0,58.08,58.09,57.99,58.01,382900.0
2014-02-05 15:50:00,58.0,58.01,57.76,57.77,1045800.0,58.0,58.01,57.76,57.77,1045800.0
2014-02-06 09:30:00,58.06,58.09,57.2,57.65,1081500.0,58.06,58.09,57.2,57.65,1081500.0
2014-02-06 09:40:00,57.65,57.97,57.58,57.96,705600.0,57.65,57.97,57.58,57.96,705600.0
2014-02-06 09:50:00,57.93,58.26,57.89,58.26,428400.0,57.93,58.26,57.89,58.26,428400.0
2014-02-06 10:00:00,58.24,58.48,58.24,58.46,570500.0,58.24,58.48,58.24,58.46,570500.0
2014-02-06 10:10:00,58.45,58.69,58.43,58.49,705600.0,58.45,58.69,58.43,58.49,705600.0
2014-02-06 10:20:00,58.51,58.7,58.2,58.5,534800.0,58.51,58.7,58.2,58.5,534800.0
2014-02-06 10:30:00,58.45,58.62,58.45,58.49,170100.0,58.45,58.62,58.45,58.49,170100.0
2014-02-06 10:40:00,58.47,58.53,58.39,58.43,192500.0,58.47,58.53,58.39,58.43,192500.0
2014-02-06 10:50:00,58.43,58.52,58.21,58.28,340900.0,58.43,58.52,58.21,58.28,340900.0
2014-02-06 11:00:00,58.32,58.35,58.21,58.22,163100.0,58.32,58.35,58.21,58.22,163100.0
2014-02-06 11:10:00,58.27,58.35,58.21,58.28,208600.0,58.27,58.35,58.21,58.28,208600.0
2014-02-06 11:20:00,58.28,58.47,58.28,58.32,322000.0,58.28,58.47,58.28,58.32,322000.0
2014-02-06 11:30:00,58.31,58.4,58.21,58.22,180600.0,58.31,58.4,58.21,58.22,180600.0
2014-02-06 11:40:00,58.25,58.39,58.23,58.32,168700.0,58.25,58.39,58.23,58.32,168700.0
2014-02-06 11:50:00,58.39,58.5,58.24,58.3,274400.0,58.39,58.5,58.24,58.3,274400.0
2014-02-06 12:00:00,58.28,58.41,58.28,58.35,145600.0,58.28,58.41,58.28,58.35,145600.0
2014-02-06 12:10:00,58.36,58.38,58.22,58.29,154700.0,58.36,58.38,58.22,58.29,154700.0
2014-02-06 12:20:00,58.23,58.29,58.22,58.29,74200.0,58.23,58.29,58.22,58.29,74200.0
2014-02-06 12:30:00,58.3,58.33,58.25,58.3,62300.0,58.3,58.33,58.25,58.3,62300.0
2014-02-06 12:40:00,58.27,58.34,58.22,58.26,121100.0,58.27,58.34,58.22,58.26,121100.0
2014-02-06 12:50:00,58.27,58.35,58.23,58.31,99400.0,58.27,58.35,58.23,58.31,99400.0
2014-02-06 13:00:00,58.34,58.37,58.25,58.37,211400.0,58.34,58.37,58.25,58.37,211400.0
2014-02-06 13:10:00,58.37,58.4,58.15,58.15,367500.0,58.37,58.4,58.15,58.15,367500.0
2014-02-06 13:20:00,58.18,58.22,58.06,58.15,229600.0,58.18,58.22,58.06,58.15,229600.0
2014-02-06 13:30:00,58.15,58.25,58.11,58.14,138600.0,58.15,58.25,58.11,58.14,138600.0
2014-02-06 13:40:00,58.14,58.23,58.13,58.13,92400.0,58.14,58.23,58.13,58.13,92400.0
2014-02-06 13:50:00,58.13,58.24,58.11,58.22,84700.0,58.13,58.24,58.11,58.22,84700.0
2014-02-06 14:00:00,58.22,58.26,58.13,58.16,154000.0,58.22,58.26,58.13,58.16,154000.0
2014-02-06 14:10:00,58.16,58.26,58.14,58.19,97300.0,58.16,58.26,58.14,58.19,97300.0
2014-02-06 14:20:00,58.21,58.36,58.17,58.22,140000.0,58.21,58.36,58.17,58.22,140000.0
2014-02-06 14:30:00,58.24,58.29,58.16,58.2,92400.0,58.24,58.29,58.16,58.2,92400.0
2014-02-06 14:40:00,58.23,58.26,58.09,58.13,329700.0,58.23,58.26,58.09,58.13,329700.0
2014-02-06 14:50:00,58.12,58.24,58.09,58.24,157500.0,58.12,58.24,58.09,58.24,157500.0
2014-02-06 15:00:00,58.21,58.33,58.19,58.33,123900.0,58.21,58.33,58.19,58.33,123900.0
2014-02-06 15:10:00,58.3,58.3,58.19,58.28,87500.0,58.3,58.3,58.19,58.28,87500.0
2014-02-06 15:20:00,58.26,58.31,58.17,58.17,132300.0,58.26,58.31,58.17,58.17,132300.0
2014-02-06 15:30:00,58.17,58.3,58.17,58.3,265300.0,58.17,58.3,58.17,58.3,265300.0
2014-02-06 15:40:00,58.3,58.31,58.2,58.2,228900.0,58.3,58.31,58.2,58.2,228900.0
2014-02-06 15:50:00,58.25,58.31,58.2,58.27,508900.0,58.25,58.31,58.2,58.27,508900.0
2014-02-07 09:30:00,59.06,59.37,58.65,59.23,1669500.0,59.06,59.37,58.65,59.23,1669500.0
2014-02-07 09:40:00,59.28,59.63,59.21,59.61,1995000.0,59.28,59.63,59.21,59.61,1995000.0
2014-02-07 09:50:00,59.61,60.22,59.57,60.2,2198700.0,59.61,60.22,59.57,60.2,2198700.0
2014-02-07 10:00:00,60.22,60.51,59.96,60.06,1414000.0,60.22,60.51,59.96,60.06,1414000.0
2014-02-07 10:10:00,60.01,60.04,59.67,59.85,977900.0,60.01,60.04,59.67,59.85,977900.0
2014-02-07 10:20:00,59.82,60.17,59.66,59.73,833700.0,59.82,60.17,59.66,59.73,833700.0
2014-02-07 10:30:00,59.73,60.18,59.71,60.01,676900.0,59.73,60.18,59.71,60.01,676900.0
2014-02-07 10:40:00,60.01,60.24,60.01,60.2,579600.0,60.01,60.24,60.01,60.2,579600.0
2014-02-07 10:50:00,60.21,60.47,60.12,60.3,825300.0,60.21,60.47,60.12,60.3,825300.0
2014-02-07 11:00:00,60.35,60.41,60.26,60.31,654500.0,60.35,60.41,60.26,60.31,654500.0
2014-02-07 11:10:00,60.29,60.46,60.29,60.35,364700.0,60.29,60.46,60.29,60.35,364700.0
2014-02-07 11:20:00,60.4,60.55,60.37,60.53,529900.0,60.4,60.55,60.37,60.53,529900.0
2014-02-07 11:30:00,60.49,60.69,60.43,60.68,825300.0,60.49,60.69,60.43,60.68,825300.0
2014-02-07 11:40:00,60.68,60.81,60.63,60.73,561400.0,60.68,60.81,60.63,60.73,561400.0
2014-02-07 11:50:00,60.75,60.79,60.63,60.69,467600.0,60.75,60.79,60.63,60.69,467600.0
2014-02-07 12:00:00,60.7,60.73,60.41,60.47,453600.0,60.7,60.73,60.41,60.47,453600.0
2014-02-07 12:10:00,60.45,60.7,60.44,60.7,273000.0,60.45,60.7,60.44,60.7,273000.0
2014-02-07 12:20:00,60.7,60.72,60.61,60.61,218400.0,60.7,60.72,60.61,60.61,218400.0
2014-02-07 12:30:00,60.62,60.66,60.54,60.54,142100.0,60.62,60.66,60.54,60.54,142100.0
2014-02-07 12:40:00,60.56,60.71,60.52,60.67,253400.0,60.56,60.71,60.52,60.67,253400.0
2014-02-07 12:50:00,60.64,60.73,60.63,60.67,142100.0,60.64,60.73,60.63,60.67,142100.0
2014-02-07 13:00:00,60.71,60.84,60.69,60.76,335300.0,60.71,60.84,60.69,60.76,335300.0
2014-02-07 13:10:00,60.76,60.82,60.73,60.74,420700.0,60.76,60.82,60.73,60.74,420700.0
2014-02-07 13:20:00,60.76,60.99,60.76,60.96,476000.0,60.76,60.99,60.76,60.96,476000.0
2014-02-07 13:30:00,60.96,61.2,60.92,61.14,737800.0,60.96,61.2,60.92,61.14,737800.0
2014-02-07 13:40:00,61.2,61.25,61.09,61.11,431200.0,61.2,61.25,61.09,61.11,431200.0
2014-02-07 13:50:00,61.08,61.21,61.06,61.16,336000.0,61.08,61.21,61.06,61.16,336000.0
2014-02-07 14:00:00,61.19,61.31,61.14,61.31,609000.0,61.19,61.31,61.14,61.31,609000.0
2014-02-07 14:10:00,61.31,61.41,61.26,61.32,648900.0,61.31,61.41,61.26,61.32,648900.0
2014-02-07 14:20:00,61.33,61.41,61.33,61.35,298200.0,61.33,61.41,61.33,61.35,298200.0
2014-02-07 14:30:00,61.37,61.4,61.33,61.37,256200.0,61.37,61.4,61.33,61.37,256200.0
2014-02-07 14:40:00,61.39,61.5,61.34,61.37,869400.0,61.39,61.5,61.34,61.37,869400.0
2014-02-07 14:50:00,61.36,61.49,61.33,61.38,639100.0,61.36,61.49,61.33,61.38,639100.0
2014-02-07 15:00:00,61.38,61.43,61.33,61.38,399700.0,61.38,61.43,61.33,61.38,399700.0
2014-02-07 15:10:00,61.36,61.36,61.18,61.25,721000.0,61.36,61.36,61.18,61.25,721000.0
2014-02-07 15:20:00,61.24,61.29,61.16,61.2,466900.0,61.24,61.29,61.16,61.2,466900.0
2014-02-07 15:30:00,61.19,61.41,61.15,61.34,555100.0,61.19,61.41,61.15,61.34,555100.0
2014-02-07 15:40:00,61.36,61.45,61.33,61.37,868700.0,61.36,61.45,61.33,61.37,868700.0
2014-02-07 15:50:00,61.36,61.45,61.35,61.43,1535800.0,61.36,61.45,61.35,61.43,1535800.0
2014-02-10 09:30:00,61.35,61.39,61.0,61.23,1178100.0,61.35,61.39,61.0,61.23,1178100.0
2014-02-10 09:40:00,61.24,61.24,60.86,60.96,840000.0,61.24,61.24,60.86,60.96,840000.0
2014-02-10 09:50:00,60.91,61.06,60.79,60.92,675500.0,60.91,61.06,60.79,60.92,675500.0
2014-02-10 10:00:00,60.94,60.94,60.75,60.79,501200.0,60.94,60.94,60.75,60.79,501200.0
2014-02-10 10:10:00,60.77,61.0,60.7,60.91,367500.0,60.77,61.0,60.7,60.91,367500.0
2014-02-10 10:20:00,60.9,61.21,60.9,61.19,374500.0,60.9,61.21,60.9,61.19,374500.0
2014-02-10 10:30:00,61.21,61.29,60.73,60.8,448700.0,61.21,61.29,60.73,60.8,448700.0
2014-02-10 10:40:00,60.85,60.86,60.61,60.64,457100.0,60.85,60.86,60.61,60.64,457100.0
2014-02-10 10:50:00,60.64,60.99,60.64,60.86,242900.0,60.64,60.99,60.64,60.86,242900.0
2014-02-10 11:00:00,60.86,60.95,60.8,60.9,144200.0,60.86,60.95,60.8,60.9,144200.0
2014-02-10 11:10:00,60.93,61.14,60.86,61.14,121100.0,60.93,61.14,60.86,61.14,121100.0
2014-02-10 11:20:00,61.16,61.43,61.13,61.26,302400.0,61.16,61.43,61.13,61.26,302400.0
2014-02-10 11:30:00,61.27,61.32,61.17,61.26,199500.0,61.27,61.32,61.17,61.26,199500.0
2014-02-10 11:40:00,61.23,61.38,61.23,61.31,235200.0,61.23,61.38,61.23,61.31,235200.0
2014-02-10 11:50:00,61.34,61.39,61.19,61.19,163800.0,61.34,61.39,61.19,61.19,163800.0
2014-02-10 12:00:00,61.19,61.19,61.08,61.15,147700.0,61.19,61.19,61.08,61.15,147700.0
2014-02-10 12:10:00,61.17,61.21,61.12,61.17,86100.0,61.17,61.21,61.12,61.17,86100.0
2014-02-10 12:20:00,61.17,61.21,61.07,61.07,147700.0,61.17,61.21,61.07,61.07,147700.0
2014-02-10 12:30:00,61.08,61.2,61.07,61.08,136500.0,61.08,61.2,61.07,61.08,136500.0
2014-02-10 12:40:00,61.11,61.16,61.03,61.03,60200.0,61.11,61.16,61.03,61.03,60200.0
2014-02-10 12:50:00,61.02,61.11,61.02,61.07,112000.0,61.02,61.11,61.02,61.07,112000.0
2014-02-10 13:00:00,61.07,61.08,60.97,60.98,126000.0,61.07,61.08,60.97,60.98,126000.0
2014-02-10 13:10:00,60.97,60.98,60.82,60.89,169400.0,60.97,60.98,60.82,60.89,169400.0
2014-02-10 13:20:00,60.86,60.94,60.83,60.92,80500.0,60.86,60.94,60.83,60.92,80500.0
2014-02-10 13:30:00,60.9,61.08,60.89,61.08,107800.0,60.9,61.08,60.89,61.08,107800.0
2014-02-10 13:40:00,61.1,61.13,60.99,61.08,92400.0,61.1,61.13,60.99,61.08,92400.0
2014-02-10 13:50:00,61.04,61.29,61.04,61.26,161700.0,61.04,61.29,61.04,61.26,161700.0
2014-02-10 14:00:00,61.26,61.38,61.26,61.36,189700.0,61.26,61.38,61.26,61.36,189700.0
2014-02-10 14:10:00,61.32,61.5,61.28,61.36,411600.0,61.32,61.5,61.28,61.36,411600.0
2014-02-10 14:20:00,61.36,61.46,61.34,61.42,182700.0,61.36,61.46,61.34,61.42,182700.0
2014-02-10 14:30:00,61.4,61.77,61.4,61.69,550200.0,61.4,61.77,61.4,61.69,550200.0
2014-02-10 14:40:00,61.68,61.71,61.48,61.48,436800.0,61.68,61.71,61.48,61.48,436800.0
2014-02-10 14:50:00,61.47,61.66,61.43,61.46,189700.0,61.47,61.66,61.43,61.46,189700.0
2014-02-10 15:00:00,61.46,61.54,61.35,61.35,176400.0,61.46,61.54,61.35,61.35,176400.0
2014-02-10 15:10:00,61.34,61.41,61.33,61.41,104300.0,61.34,61.41,61.33,61.41,104300.0
2014-02-10 15:20:00,61.42,61.42,61.31,61.35,107800.0,61.42,61.42,61.31,61.35,107800.0
2014-02-10 15:30:00,61.32,61.43,61.31,61.39,156100.0,61.32,61.43,61.31,61.39,156100.0
2014-02-10 15:40:00,61.41,61.44,61.36,61.43,198800.0,61.41,61.44,61.36,61.43,198800.0
2014-02-10 15:50:00,61.43,61.54,61.37,61.49,518000.0,61.43,61.54,61.37,61.49,518000.0
2014-02-11 09:30:00,61.42,61.71,61.0,61.23,716100.0,61.42,61.71,61.0,61.23,716100.0
2014-02-11 09:40:00,61.24,61.34,61.01,61.32,378700.0,61.24,61.34,61.01,61.32,378700.0
2014-02-11 09:50:00,61.32,61.38,61.21,61.27,676200.0,61.32,61.38,61.21,61.27,676200.0
2014-02-11 10:00:00,61.25,61.31,60.93,61.11,340200.0,61.25,61.31,60.93,61.11,340200.0
2014-02-11 10:10:00,61.12,61.18,61.01,61.08,151200.0,61.12,61.18,61.01,61.08,151200.0
2014-02-11 10:20:00,61.07,61.11,60.79,61.0,643300.0,61.07,61.11,60.79,61.0,643300.0
2014-02-11 10:30:00,60.95,61.17,60.92,61.17,214200.0,60.95,61.17,60.92,61.17,214200.0
2014-02-11 10:40:00,61.19,61.43,61.16,61.35,352800.0,61.19,61.43,61.16,61.35,352800.0
2014-02-11 10:50:00,61.34,61.34,61.13,61.23,189700.0,61.34,61.34,61.13,61.23,189700.0
2014-02-11 11:00:00,61.23,61.28,61.09,61.15,200900.0,61.23,61.28,61.09,61.15,200900.0
2014-02-11 11:10:00,61.11,61.19,61.0,61.17,62300.0,61.11,61.19,61.0,61.17,62300.0
2014-02-11 11:20:00,61.19,61.3,61.14,61.26,96600.0,61.19,61.3,61.14,61.26,96600.0
2014-02-11 11:30:00,61.29,61.31,61.05,61.21,83300.0,61.29,61.31,61.05,61.21,83300.0
2014-02-11 11:40:00,61.21,61.32,61.17,61.29,102900.0,61.21,61.32,61.17,61.29,102900.0
2014-02-11 11:50:00,61.32,61.35,61.18,61.22,139300.0,61.32,61.35,61.18,61.22,139300.0
2014-02-11 12:00:00,61.25,61.26,61.18,61.24,62300.0,61.25,61.26,61.18,61.24,62300.0
2014-02-11 12:10:00,61.22,61.42,61.17,61.37,132300.0,61.22,61.42,61.17,61.37,132300.0
2014-02-11 12:20:00,61.38,61.42,61.35,61.39,129500.0,61.38,61.42,61.35,61.39,129500.0
2014-02-11 12:30:00,61.39,61.4,61.29,61.36,130900.0,61.39,61.4,61.29,61.36,130900.0
2014-02-11 12:40:00,61.39,61.4,61.31,61.38,113400.0,61.39,61.4,61.31,61.38,113400.0
2014-02-11 12:50:00,61.35,61.41,61.27,61.4,80500.0,61.35,61.41,61.27,61.4,80500.0
2014-02-11 13:00:00,61.38,61.6,61.38,61.53,190400.0,61.38,61.6,61.38,61.53,190400.0
2014-02-11 13:10:00,61.59,61.65,61.56,61.65,177100.0,61.59,61.65,61.56,61.65,177100.0
2014-02-11 13:20:00,61.65,62.0,61.65,61.97,559300.0,61.65,62.0,61.65,61.97,559300.0
2014-02-11 13:30:00,61.96,62.05,61.86,61.9,364700.0,61.96,62.05,61.86,61.9,364700.0
2014-02-11 13:40:00,61.93,61.99,61.83,61.86,219800.0,61.93,61.99,61.83,61.86,219800.0
2014-02-11 13:50:00,61.86,61.94,61.8,61.8,284900.0,61.86,61.94,61.8,61.8,284900.0
2014-02-11 14:00:00,61.83,61.97,61.73,61.91,361900.0,61.83,61.97,61.73,61.91,361900.0
2014-02-11 14:10:00,61.92,61.98,61.85,61.93,263900.0,61.92,61.98,61.85,61.93,263900.0
2014-02-11 14:20:00,61.94,62.04,61.91,62.01,200900.0,61.94,62.04,61.91,62.01,200900.0
2014-02-11 14:30:00,62.02,62.02,61.88,61.97,159600.0,62.02,62.02,61.88,61.97,159600.0
2014-02-11 14:40:00,61.98,62.08,61.97,62.02,244300.0,61.98,62.08,61.97,62.02,244300.0
2014-02-11 14:50:00,62.02,62.07,61.95,62.05,212800.0,62.02,62.07,61.95,62.05,212800.0
2014-02-11 15:00:00,62.07,62.19,62.05,62.18,466900.0,62.07,62.19,62.05,62.18,466900.0
2014-02-11 15:10:00,62.17,62.25,62.14,62.25,329700.0,62.17,62.25,62.14,62.25,329700.0
2014-02-11 15:20:00,62.21,62.25,61.96,61.98,478800.0,62.21,62.25,61.96,61.98,478800.0
2014-02-11 15:30:00,61.99,62.05,61.99,62.02,162400.0,61.99,62.05,61.99,62.02,162400.0
2014-02-11 15:40:00,62.02,62.06,61.96,61.99,314300.0,62.02,62.06,61.96,61.99,314300.0
2014-02-11 15:50:00,62.0,62.06,61.96,61.97,609000.0,62.0,62.06,61.96,61.97,609000.0
2014-02-12 09:30:00,62.11,62.13,61.55,61.77,629300.0,62.11,62.13,61.55,61.77,629300.0
2014-02-12 09:40:00,61.82,61.94,61.55,61.59,686000.0,61.82,61.94,61.55,61.59,686000.0
2014-02-12 09:50:00,61.54,62.06,61.44,61.99,718900.0,61.54,62.06,61.44,61.99,718900.0
2014-02-12 10:00:00,61.97,61.99,61.62,61.71,429100.0,61.97,61.99,61.62,61.71,429100.0
2014-02-12 10:10:00,61.71,61.86,61.6,61.63,172900.0,61.71,61.86,61.6,61.63,172900.0
2014-02-12 10:20:00,61.61,61.76,61.52,61.52,392700.0,61.61,61.76,61.52,61.52,392700.0
2014-02-12 10:30:00,61.55,61.8,61.45,61.72,592900.0,61.55,61.8,61.45,61.72,592900.0
2014-02-12 10:40:00,61.73,61.82,61.51,61.78,267400.0,61.73,61.82,61.51,61.78,267400.0
2014-02-12 10:50:00,61.75,61.77,61.51,61.54,125300.0,61.75,61.77,61.51,61.54,125300.0
2014-02-12 11:00:00,61.52,61.82,61.52,61.76,165900.0,61.52,61.82,61.52,61.76,165900.0
2014-02-12 11:10:00,61.81,61.81,61.67,61.67,135800.0,61.81,61.81,61.67,61.67,135800.0
2014-02-12 11:20:00,61.67,61.78,61.58,61.6,180600.0,61.67,61.78,61.58,61.6,180600.0
2014-02-12 11:30:00,61.6,61.75,61.57,61.62,112000.0,61.6,61.75,61.57,61.62,112000.0
2014-02-12 11:40:00,61.65,61.68,61.5,61.56,156100.0,61.65,61.68,61.5,61.56,156100.0
2014-02-12 11:50:00,61.52,61.54,61.39,61.44,455700.0,61.52,61.54,61.39,61.44,455700.0
2014-02-12 12:00:00,61.43,61.54,61.34,61.5,391300.0,61.43,61.54,61.34,61.5,391300.0
2014-02-12 12:10:00,61.49,61.5,61.4,61.41,98700.0,61.49,61.5,61.4,61.41,98700.0
2014-02-12 12:20:00,61.43,61.52,61.41,61.52,102200.0,61.43,61.52,61.41,61.52,102200.0
2014-02-12 12:30:00,61.53,61.64,61.41,61.41,191100.0,61.53,61.64,61.41,61.41,191100.0
2014-02-12 12:40:00,61.41,61.5,61.3,61.32,459900.0,61.41,61.5,61.3,61.32,459900.0
2014-02-12 12:50:00,61.32,61.53,61.31,61.45,395500.0,61.32,61.53,61.31,61.45,395500.0
2014-02-12 13:00:00,61.45,61.5,61.36,61.44,79800.0,61.45,61.5,61.36,61.44,79800.0
2014-02-12 13:10:00,61.42,61.43,61.32,61.43,121100.0,61.42,61.43,61.32,61.43,121100.0
2014-02-12 13:20:00,61.43,61.43,61.3,61.3,77700.0,61.43,61.43,61.3,61.3,77700.0
2014-02-12 13:30:00,61.3,61.31,60.93,61.17,768600.0,61.3,61.31,60.93,61.17,768600.0
2014-02-12 13:40:00,61.15,61.21,60.79,61.14,1081500.0,61.15,61.21,60.79,61.14,1081500.0
2014-02-12 13:50:00,61.18,61.23,60.95,61.17,488600.0,61.18,61.23,60.95,61.17,488600.0
2014-02-12 14:00:00,61.18,61.4,61.09,61.35,384300.0,61.18,61.4,61.09,61.35,384300.0
2014-02-12 14:10:00,61.33,61.38,61.22,61.29,151200.0,61.33,61.38,61.22,61.29,151200.0
2014-02-12 14:20:00,61.29,61.43,61.28,61.34,145600.0,61.29,61.43,61.28,61.34,145600.0
2014-02-12 14:30:00,61.35,61.37,61.23,61.3,132300.0,61.35,61.37,61.23,61.3,132300.0
2014-02-12 14:40:00,61.25,61.33,61.23,61.28,169400.0,61.25,61.33,61.23,61.28,169400.0
2014-02-12 14:50:00,61.28,61.39,61.21,61.34,131600.0,61.28,61.39,61.21,61.34,131600.0
2014-02-12 15:00:00,61.35,61.45,61.31,61.37,165200.0,61.35,61.45,61.31,61.37,165200.0
2014-02-12 15:10:00,61.36,61.42,61.23,61.24,183400.0,61.36,61.42,61.23,61.24,183400.0
2014-02-12 15:20:00,61.28,61.33,61.24,61.28,105000.0,61.28,61.33,61.24,61.28,105000.0
2014-02-12 15:30:00,61.3,61.37,61.21,61.21,264600.0,61.3,61.37,61.21,61.21,264600.0
2014-02-12 15:40:00,61.21,61.31,61.16,61.3,307300.0,61.21,61.31,61.16,61.3,307300.0
2014-02-12 15:50:00,61.28,61.32,61.2,61.28,732200.0,61.28,61.32,61.2,61.28,732200.0
2014-02-13 09:30:00,60.78,61.52,60.71,61.47,762300.0,60.78,61.52,60.71,61.47,762300.0
2014-02-13 09:40:00,61.53,61.77,61.39,61.72,998200.0,61.53,61.77,61.39,61.72,998200.0
2014-02-13 09:50:00,61.7,61.91,61.61,61.89,558600.0,61.7,61.91,61.61,61.89,558600.0
2014-02-13 10:00:00,61.91,61.97,61.68,61.91,446600.0,61.91,61.97,61.68,61.91,446600.0
2014-02-13 10:10:00,61.9,61.93,61.72,61.87,343700.0,61.9,61.93,61.72,61.87,343700.0
2014-02-13 10:20:00,61.89,61.98,61.79,61.91,450800.0,61.89,61.98,61.79,61.91,450800.0
2014-02-13 10:30:00,61.92,62.2,61.87,62.17,457100.0,61.92,62.2,61.87,62.17,457100.0
2014-02-13 10:40:00,62.17,62.5,62.15,62.45,583100.0,62.17,62.5,62.15,62.45,583100.0
2014-02-13 10:50:00,62.46,62.76,62.41,62.68,917000.0,62.46,62.76,62.41,62.68,917000.0
2014-02-13 11:00:00,62.68,62.74,62.26,62.28,718200.0,62.68,62.74,62.26,62.28,718200.0
2014-02-13 11:10:00,62.31,62.64,62.28,62.59,373100.0,62.31,62.64,62.28,62.59,373100.0
2014-02-13 11:20:00,62.57,62.63,62.35,62.35,289100.0,62.57,62.63,62.35,62.35,289100.0
2014-02-13 11:30:00,62.35,62.54,62.29,62.44,255500.0,62.35,62.54,62.29,62.44,255500.0
2014-02-13 11:40:00,62.43,62.55,62.4,62.49,130900.0,62.43,62.55,62.4,62.49,130900.0
2014-02-13 11:50:00,62.5,62.54,62.43,62.5,162400.0,62.5,62.54,62.43,62.5,162400.0
2014-02-13 12:00:00,62.53,62.57,62.42,62.42,114800.0,62.53,62.57,62.42,62.42,114800.0
2014-02-13 12:10:00,62.41,62.66,62.39,62.64,245000.0,62.41,62.66,62.39,62.64,245000.0
2014-02-13 12:20:00,62.65,62.71,62.61,62.67,1063300.0,62.65,62.71,62.61,62.67,1063300.0
2014-02-13 12:30:00,62.66,62.78,62.64,62.75,561400.0,62.66,62.78,62.64,62.75,561400.0
2014-02-13 12:40:00,62.74,62.75,62.54,62.6,241500.0,62.74,62.75,62.54,62.6,241500.0
2014-02-13 12:50:00,62.6,62.67,62.55,62.62,136500.0,62.6,62.67,62.55,62.62,136500.0
2014-02-13 13:00:00,62.6,62.63,62.48,62.51,189700.0,62.6,62.63,62.48,62.51,189700.0
2014-02-13 13:10:00,62.53,62.58,62.44,62.57,103600.0,62.53,62.58,62.44,62.57,103600.0
2014-02-13 13:20:00,62.57,62.66,62.5,62.65,93100.0,62.57,62.66,62.5,62.65,93100.0
2014-02-13 13:30:00,62.63,62.73,62.6,62.6,180600.0,62.63,62.73,62.6,62.6,180600.0
2014-02-13 13:40:00,62.6,62.71,62.59,62.65,162400.0,62.6,62.71,62.59,62.65,162400.0
2014-02-13 13:50:00,62.63,62.68,62.59,62.6,282100.0,62.63,62.68,62.59,62.6,282100.0
2014-02-13 14:00:00,62.59,62.67,62.53,62.54,268800.0,62.59,62.67,62.53,62.54,268800.0
2014-02-13 14:10:00,62.53,62.58,62.35,62.44,278600.0,62.53,62.58,62.35,62.44,278600.0
2014-02-13 14:20:00,62.44,62.56,62.37,62.45,304500.0,62.44,62.56,62.37,62.45,304500.0
2014-02-13 14:30:00,62.45,62.49,62.36,62.45,237300.0,62.45,62.49,62.36,62.45,237300.0
2014-02-13 14:40:00,62.48,62.53,62.42,62.48,265300.0,62.48,62.53,62.42,62.48,265300.0
2014-02-13 14:50:00,62.5,62.56,62.5,62.56,129500.0,62.5,62.56,62.5,62.56,129500.0
2014-02-13 15:00:00,62.55,62.55,62.38,62.4,272300.0,62.55,62.55,62.38,62.4,272300.0
2014-02-13 15:10:00,62.4,62.43,62.29,62.33,193200.0,62.4,62.43,62.29,62.33,193200.0
2014-02-13 15:20:00,62.33,62.37,62.17,62.19,278600.0,62.33,62.37,62.17,62.19,278600.0
2014-02-13 15:30:00,62.22,62.44,62.21,62.43,394800.0,62.22,62.44,62.21,62.43,394800.0
2014-02-13 15:40:00,62.41,62.5,62.31,62.32,344400.0,62.41,62.5,62.31,62.32,344400.0
2014-02-13 15:50:00,62.34,62.38,62.26,62.36,980700.0,62.34,62.38,62.26,62.36,980700.0
2014-02-14 09:30:00,62.44,62.53,62.16,62.48,726600.0,62.44,62.53,62.16,62.48,726600.0
2014-02-14 09:40:00,62.4,62.43,62.18,62.25,418600.0,62.4,62.43,62.18,62.25,418600.0
2014-02-14 09:50:00,62.2,62.33,61.93,62.03,471800.0,62.2,62.33,61.93,62.03,471800.0
2014-02-14 10:00:00,62.04,62.1,61.86,62.07,455700.0,62.04,62.1,61.86,62.07,455700.0
2014-02-14 10:10:00,62.07,62.21,61.96,62.16,365400.0,62.07,62.21,61.96,62.16,365400.0
2014-02-14 10:20:00,62.15,62.3,62.07,62.18,354900.0,62.15,62.3,62.07,62.18,354900.0
2014-02-14 10:30:00,62.18,62.39,62.15,62.31,264600.0,62.18,62.39,62.15,62.31,264600.0
2014-02-14 10:40:00,62.31,62.39,62.24,62.28,184800.0,62.31,62.39,62.24,62.28,184800.0
2014-02-14 10:50:00,62.3,62.33,62.07,62.07,127400.0,62.3,62.33,62.07,62.07,127400.0
2014-02-14 11:00:00,62.07,62.2,62.03,62.04,281400.0,62.07,62.2,62.03,62.04,281400.0
2014-02-14 11:10:00,62.08,62.21,62.06,62.16,109900.0,62.08,62.21,62.06,62.16,109900.0
2014-02-14 11:20:00,62.16,62.27,62.13,62.25,78400.0,62.16,62.27,62.13,62.25,78400.0
2014-02-14 11:30:00,62.23,62.3,62.19,62.26,81200.0,62.23,62.3,62.19,62.26,81200.0
2014-02-14 11:40:00,62.23,62.25,62.07,62.07,110600.0,62.23,62.25,62.07,62.07,110600.0
2014-02-14 11:50:00,62.07,62.14,62.01,62.08,126000.0,62.07,62.14,62.01,62.08,126000.0
2014-02-14 12:00:00,62.1,62.11,62.04,62.04,55300.0,62.1,62.11,62.04,62.04,55300.0
2014-02-14 12:10:00,62.06,62.09,61.94,61.98,151900.0,62.06,62.09,61.94,61.98,151900.0
2014-02-14 12:20:00,61.96,61.98,61.67,61.75,429800.0,61.96,61.98,61.67,61.75,429800.0
2014-02-14 12:30:00,61.72,61.83,61.72,61.78,352800.0,61.72,61.83,61.72,61.78,352800.0
2014-02-14 12:40:00,61.79,61.93,61.77,61.89,286300.0,61.79,61.93,61.77,61.89,286300.0
2014-02-14 12:50:00,61.92,61.92,61.76,61.84,235900.0,61.92,61.92,61.76,61.84,235900.0
2014-02-14 13:00:00,61.84,61.9,61.79,61.85,146300.0,61.84,61.9,61.79,61.85,146300.0
2014-02-14 13:10:00,61.85,61.93,61.85,61.93,158200.0,61.85,61.93,61.85,61.93,158200.0
2014-02-14 13:20:00,61.9,61.96,61.89,61.93,301000.0,61.9,61.96,61.89,61.93,301000.0
2014-02-14 13:30:00,61.92,62.19,61.92,62.19,115500.0,61.92,62.19,61.92,62.19,115500.0
2014-02-14 13:40:00,62.2,62.23,62.04,62.12,128800.0,62.2,62.23,62.04,62.12,128800.0
2014-02-14 13:50:00,62.12,62.14,62.03,62.07,165900.0,62.12,62.14,62.03,62.07,165900.0
2014-02-14 14:00:00,62.06,62.14,62.03,62.09,130900.0,62.06,62.14,62.03,62.09,130900.0
2014-02-14 14:10:00,62.1,62.14,62.07,62.14,79100.0,62.1,62.14,62.07,62.14,79100.0
2014-02-14 14:20:00,62.13,62.18,62.07,62.16,98000.0,62.13,62.18,62.07,62.16,98000.0
2014-02-14 14:30:00,62.16,62.24,62.16,62.24,80500.0,62.16,62.24,62.16,62.24,80500.0
2014-02-14 14:40:00,62.24,62.28,62.22,62.24,153300.0,62.24,62.28,62.22,62.24,153300.0
2014-02-14 14:50:00,62.26,62.28,62.18,62.21,280700.0,62.26,62.28,62.18,62.21,280700.0
2014-02-14 15:00:00,62.2,62.22,62.05,62.07,336700.0,62.2,62.22,62.05,62.07,336700.0
2014-02-14 15:10:00,62.07,62.09,62.0,62.05,217000.0,62.07,62.09,62.0,62.05,217000.0
2014-02-14 15:20:00,62.07,62.09,62.01,62.04,314300.0,62.07,62.09,62.01,62.04,314300.0
2014-02-14 15:30:00,62.03,62.13,62.01,62.1,154000.0,62.03,62.13,62.01,62.1,154000.0
2014-02-14 15:40:00,62.09,62.14,62.08,62.13,209300.0,62.09,62.14,62.08,62.13,209300.0
2014-02-14 15:50:00,62.13,62.23,62.12,62.21,619500.0,62.13,62.23,62.12,62.21,619500.0
2014-02-18 09:30:00,62.42,62.46,61.57,62.11,1423800.0,62.42,62.46,61.57,62.11,1423800.0
2014-02-18 09:40:00,62.12,62.23,61.61,61.63,643300.0,62.12,62.23,61.61,61.63,643300.0
2014-02-18 09:50:00,61.66,61.8,61.43,61.53,896000.0,61.66,61.8,61.43,61.53,896000.0
2014-02-18 10:00:00,61.49,61.64,61.14,61.47,797300.0,61.49,61.64,61.14,61.47,797300.0
2014-02-18 10:10:00,61.47,61.64,61.27,61.63,487900.0,61.47,61.64,61.27,61.63,487900.0
2014-02-18 10:20:00,61.64,62.39,61.64,62.25,816200.0,61.64,62.39,61.64,62.25,816200.0
2014-02-18 10:30:00,62.22,62.43,62.15,62.43,474600.0,62.22,62.43,62.15,62.43,474600.0
2014-02-18 10:40:00,62.42,62.91,62.42,62.76,947800.0,62.42,62.91,62.42,62.76,947800.0
2014-02-18 10:50:00,62.79,62.89,62.67,62.82,473200.0,62.79,62.89,62.67,62.82,473200.0
2014-02-18 11:00:00,62.84,63.03,62.75,62.85,535500.0,62.84,63.03,62.75,62.85,535500.0
2014-02-18 11:10:00,62.82,62.93,62.72,62.93,226800.0,62.82,62.93,62.72,62.93,226800.0
2014-02-18 11:20:00,62.9,62.91,62.64,62.77,255500.0,62.9,62.91,62.64,62.77,255500.0
2014-02-18 11:30:00,62.79,62.79,62.52,62.7,287000.0,62.79,62.79,62.52,62.7,287000.0
2014-02-18 11:40:00,62.71,62.83,62.69,62.72,212800.0,62.71,62.83,62.69,62.72,212800.0
2014-02-18 11:50:00,62.69,62.76,62.54,62.55,183400.0,62.69,62.76,62.54,62.55,183400.0
2014-02-18 12:00:00,62.55,62.61,62.51,62.57,291900.0,62.55,62.61,62.51,62.57,291900.0
2014-02-18 12:10:00,62.56,62.61,62.53,62.6,217000.0,62.56,62.61,62.53,62.6,217000.0
2014-02-18 12:20:00,62.61,62.83,62.61,62.83,123900.0,62.61,62.83,62.61,62.83,123900.0
2014-02-18 12:30:00,62.83,62.88,62.76,62.79,81900.0,62.83,62.88,62.76,62.79,81900.0
2014-02-18 12:40:00,62.79,62.85,62.73,62.82,97300.0,62.79,62.85,62.73,62.82,97300.0
2014-02-18 12:50:00,62.79,62.8,62.71,62.75,66500.0,62.79,62.8,62.71,62.75,66500.0
2014-02-18 13:00:00,62.77,62.77,62.61,62.62,79100.0,62.77,62.77,62.61,62.62,79100.0
2014-02-18 13:10:00,62.64,62.67,62.58,62.61,58100.0,62.64,62.67,62.58,62.61,58100.0
2014-02-18 13:20:00,62.61,62.67,62.58,62.63,42700.0,62.61,62.67,62.58,62.63,42700.0
2014-02-18 13:30:00,62.62,62.73,62.57,62.59,201600.0,62.62,62.73,62.57,62.59,201600.0
2014-02-18 13:40:00,62.6,62.64,62.4,62.43,233800.0,62.6,62.64,62.4,62.43,233800.0
2014-02-18 13:50:00,62.41,62.45,62.37,62.43,186900.0,62.41,62.45,62.37,62.43,186900.0
2014-02-18 14:00:00,62.44,62.62,62.43,62.5,130200.0,62.44,62.62,62.43,62.5,130200.0
2014-02-18 14:10:00,62.48,62.57,62.46,62.48,62300.0,62.48,62.57,62.46,62.48,62300.0
2014-02-18 14:20:00,62.46,62.48,62.39,62.39,134400.0,62.46,62.48,62.39,62.39,134400.0
2014-02-18 14:30:00,62.37,62.53,62.37,62.53,88200.0,62.37,62.53,62.37,62.53,88200.0
2014-02-18 14:40:00,62.52,62.61,62.52,62.61,104300.0,62.52,62.61,62.52,62.61,104300.0
2014-02-18 14:50:00,62.6,62.6,62.48,62.52,84000.0,62.6,62.6,62.48,62.52,84000.0
2014-02-18 15:00:00,62.5,62.58,62.48,62.5,85400.0,62.5,62.58,62.48,62.5,85400.0
2014-02-18 15:10:00,62.51,62.59,62.51,62.54,70700.0,62.51,62.59,62.51,62.54,70700.0
2014-02-18 15:20:00,62.57,62.71,62.52,62.67,145600.0,62.57,62.71,62.52,62.67,145600.0
2014-02-18 15:30:00,62.66,62.7,62.54,62.54,155400.0,62.66,62.7,62.54,62.54,155400.0
2014-02-18 15:40:00,62.54,62.56,62.33,62.42,357000.0,62.54,62.56,62.33,62.42,357000.0
2014-02-18 15:50:00,62.44,62.48,62.36,62.41,590800.0,62.44,62.48,62.36,62.41,590800.0
2014-02-19 09:30:00,61.67,62.27,61.53,62.18,1348900.0,61.67,62.27,61.53,62.18,1348900.0
2014-02-19 09:40:00,62.18,62.18,61.52,61.54,1122800.0,62.18,62.18,61.52,61.54,1122800.0
2014-02-19 09:50:00,61.58,61.73,61.34,61.62,1108100.0,61.58,61.73,61.34,61.62,1108100.0
2014-02-19 10:00:00,61.62,61.97,61.43,61.85,690900.0,61.62,61.97,61.43,61.85,690900.0
2014-02-19 10:10:00,61.85,61.85,61.57,61.65,374500.0,61.85,61.85,61.57,61.65,374500.0
2014-02-19 10:20:00,61.65,61.93,61.63,61.91,301700.0,61.65,61.93,61.63,61.91,301700.0
2014-02-19 10:30:00,61.91,62.21,61.88,61.97,373100.0,61.91,62.21,61.88,61.97,373100.0
2014-02-19 10:40:00,61.99,62.14,61.89,61.9,326900.0,61.99,62.14,61.89,61.9,326900.0
2014-02-19 10:50:00,61.9,62.13,61.89,62.01,366800.0,61.9,62.13,61.89,62.01,366800.0
2014-02-19 11:00:00,62.01,62.32,61.99,62.11,663600.0,62.01,62.32,61.99,62.11,663600.0
2014-02-19 11:10:00,62.15,62.16,61.93,62.11,165900.0,62.15,62.16,61.93,62.11,165900.0
2014-02-19 11:20:00,62.11,62.14,62.03,62.08,226100.0,62.11,62.14,62.03,62.08,226100.0
2014-02-19 11:30:00,62.04,62.04,61.77,61.83,323400.0,62.04,62.04,61.77,61.83,323400.0
2014-02-19 11:40:00,61.81,61.98,61.79,61.82,343700.0,61.81,61.98,61.79,61.82,343700.0
2014-02-19 11:50:00,61.82,61.84,61.55,61.58,316400.0,61.82,61.84,61.55,61.58,316400.0
2014-02-19 12:00:00,61.55,61.74,61.54,61.68,281400.0,61.55,61.74,61.54,61.68,281400.0
2014-02-19 12:10:00,61.64,61.78,61.63,61.67,79800.0,61.64,61.78,61.63,61.67,79800.0
2014-02-19 12:20:00,61.65,61.69,61.53,61.61,257600.0,61.65,61.69,61.53,61.61,257600.0
2014-02-19 12:30:00,61.65,61.8,61.64,61.75,127400.0,61.65,61.8,61.64,61.75,127400.0
2014-02-19 12:40:00,61.73,61.84,61.7,61.79,92400.0,61.73,61.84,61.7,61.79,92400.0
2014-02-19 12:50:00,61.83,61.9,61.8,61.9,123200.0,61.83,61.9,61.8,61.9,123200.0
2014-02-19 13:00:00,61.87,62.04,61.87,62.04,175700.0,61.87,62.04,61.87,62.04,175700.0
2014-02-19 13:10:00,62.01,62.17,62.01,62.07,215600.0,62.01,62.17,62.01,62.07,215600.0
2014-02-19 13:20:00,62.09,62.09,61.97,62.01,107800.0,62.09,62.09,61.97,62.01,107800.0
2014-02-19 13:30:00,62.05,62.08,62.0,62.02,36400.0,62.05,62.08,62.0,62.02,36400.0
2014-02-19 13:40:00,62.01,62.05,61.96,62.0,72800.0,62.01,62.05,61.96,62.0,72800.0
2014-02-19 13:50:00,62.01,62.02,61.79,61.79,70700.0,62.01,62.02,61.79,61.79,70700.0
2014-02-19 14:00:00,61.79,61.98,61.77,61.96,102900.0,61.79,61.98,61.77,61.96,102900.0
2014-02-19 14:10:00,61.94,61.94,61.73,61.81,140700.0,61.94,61.94,61.73,61.81,140700.0
2014-02-19 14:20:00,61.79,61.84,61.66,61.8,131600.0,61.79,61.84,61.66,61.8,131600.0
2014-02-19 14:30:00,61.78,61.78,61.63,61.68,154700.0,61.78,61.78,61.63,61.68,154700.0
2014-02-19 14:40:00,61.7,61.77,61.64,61.7,87500.0,61.7,61.77,61.64,61.7,87500.0
2014-02-19 14:50:00,61.71,61.75,61.5,61.64,257600.0,61.71,61.75,61.5,61.64,257600.0
2014-02-19 15:00:00,61.63,61.74,61.62,61.71,155400.0,61.63,61.74,61.62,61.71,155400.0
2014-02-19 15:10:00,61.68,61.68,61.5,61.5,234500.0,61.68,61.68,61.5,61.5,234500.0
2014-02-19 15:20:00,61.5,61.59,61.47,61.54,218400.0,61.5,61.59,61.47,61.54,218400.0
2014-02-19 15:30:00,61.51,61.56,61.24,61.28,603400.0,61.51,61.56,61.24,61.28,603400.0
2014-02-19 15:40:00,61.25,61.28,61.16,61.19,335300.0,61.25,61.28,61.16,61.19,335300.0
2014-02-19 15:50:00,61.19,61.27,61.14,61.19,914900.0,61.19,61.27,61.14,61.19,914900.0
2014-02-20 09:30:00,61.51,61.77,61.33,61.33,740600.0,61.51,61.77,61.33,61.33,740600.0
2014-02-20 09:40:00,61.4,62.11,61.31,61.98,919800.0,61.4,62.11,61.31,61.98,919800.0
2014-02-20 09:50:00,61.98,62.11,61.73,62.06,549500.0,61.98,62.11,61.73,62.06,549500.0
2014-02-20 10:00:00,62.04,62.25,61.95,62.1,875700.0,62.04,62.25,61.95,62.1,875700.0
2014-02-20 10:10:00,62.14,62.54,62.13,62.3,775600.0,62.14,62.54,62.13,62.3,775600.0
2014-02-20 10:20:00,62.35,62.37,62.21,62.21,170100.0,62.35,62.37,62.21,62.21,170100.0
2014-02-20 10:30:00,62.23,62.38,62.19,62.29,287000.0,62.23,62.38,62.19,62.29,287000.0
2014-02-20 10:40:00,62.31,62.35,62.07,62.13,214200.0,62.31,62.35,62.07,62.13,214200.0
2014-02-20 10:50:00,62.13,62.25,62.09,62.18,343000.0,62.13,62.25,62.09,62.18,343000.0
2014-02-20 11:00:00,62.19,62.32,62.14,62.21,95200.0,62.19,62.32,62.14,62.21,95200.0
2014-02-20 11:10:00,62.22,62.23,62.14,62.14,142800.0,62.22,62.23,62.14,62.14,142800.0
2014-02-20 11:20:00,62.15,62.19,61.93,62.06,245700.0,62.15,62.19,61.93,62.06,245700.0
2014-02-20 11:30:00,62.01,62.07,61.85,61.86,179900.0,62.01,62.07,61.85,61.86,179900.0
2014-02-20 11:40:00,61.93,62.06,61.88,62.0,73500.0,61.93,62.06,61.88,62.0,73500.0
2014-02-20 11:50:00,62.04,62.04,61.88,61.9,111300.0,62.04,62.04,61.88,61.9,111300.0
2014-02-20 12:00:00,61.88,61.93,61.8,61.84,82600.0,61.88,61.93,61.8,61.84,82600.0
2014-02-20 12:10:00,61.87,62.03,61.79,62.0,137900.0,61.87,62.03,61.79,62.0,137900.0
2014-02-20 12:20:00,61.99,62.02,61.85,61.98,83300.0,61.99,62.02,61.85,61.98,83300.0
2014-02-20 12:30:00,61.98,62.01,61.91,61.97,67900.0,61.98,62.01,61.91,61.97,67900.0
2014-02-20 12:40:00,61.93,62.01,61.87,61.89,79100.0,61.93,62.01,61.87,61.89,79100.0
2014-02-20 12:50:00,61.9,61.96,61.88,61.94,39200.0,61.9,61.96,61.88,61.94,39200.0
2014-02-20 13:00:00,61.93,62.01,61.93,62.01,54600.0,61.93,62.01,61.93,62.01,54600.0
2014-02-20 13:10:00,62.03,62.04,61.87,61.9,106400.0,62.03,62.04,61.87,61.9,106400.0
2014-02-20 13:20:00,61.93,61.94,61.87,61.9,28700.0,61.93,61.94,61.87,61.9,28700.0
2014-02-20 13:30:00,61.9,62.07,61.9,61.97,145600.0,61.9,62.07,61.9,61.97,145600.0
2014-02-20 13:40:00,61.99,62.04,61.93,62.04,63000.0,61.99,62.04,61.93,62.04,63000.0
2014-02-20 13:50:00,62.07,62.22,62.03,62.1,260400.0,62.07,62.22,62.03,62.1,260400.0
2014-02-20 14:00:00,62.11,62.21,62.03,62.21,130900.0,62.11,62.21,62.03,62.21,130900.0
2014-02-20 14:10:00,62.22,62.32,62.12,62.3,199500.0,62.22,62.32,62.12,62.3,199500.0
2014-02-20 14:20:00,62.31,62.33,62.16,62.2,86800.0,62.31,62.33,62.16,62.2,86800.0
2014-02-20 14:30:00,62.19,62.29,62.13,62.26,122500.0,62.19,62.29,62.13,62.26,122500.0
2014-02-20 14:40:00,62.29,62.32,62.18,62.24,145600.0,62.29,62.32,62.18,62.24,145600.0
2014-02-20 14:50:00,62.24,62.26,62.14,62.25,67900.0,62.24,62.26,62.14,62.25,67900.0
2014-02-20 15:00:00,62.26,62.29,62.14,62.21,156100.0,62.26,62.29,62.14,62.21,156100.0
2014-02-20 15:10:00,62.19,62.32,62.18,62.32,209300.0,62.19,62.32,62.18,62.32,209300.0
2014-02-20 15:20:00,62.31,62.4,62.27,62.29,343700.0,62.31,62.4,62.27,62.29,343700.0
2014-02-20 15:30:00,62.29,62.32,62.21,62.24,137900.0,62.29,62.32,62.21,62.24,137900.0
2014-02-20 15:40:00,62.23,62.29,62.2,62.24,322700.0,62.23,62.29,62.2,62.24,322700.0
2014-02-20 15:50:00,62.25,62.33,62.11,62.14,774900.0,62.25,62.33,62.11,62.14,774900.0
2014-02-21 09:30:00,62.67,62.67,62.07,62.09,1127700.0,62.67,62.67,62.07,62.09,1127700.0
2014-02-21 09:40:00,62.08,62.28,62.01,62.12,409500.0,62.08,62.28,62.01,62.12,409500.0
2014-02-21 09:50:00,62.1,62.14,61.62,61.9,1029000.0,62.1,62.14,61.62,61.9,1029000.0
2014-02-21 10:00:00,61.93,61.95,61.72,61.86,294000.0,61.93,61.95,61.72,61.86,294000.0
2014-02-21 10:10:00,61.87,61.93,61.7,61.82,263900.0,61.87,61.93,61.7,61.82,263900.0
2014-02-21 10:20:00,61.82,61.84,61.66,61.78,437500.0,61.82,61.84,61.66,61.78,437500.0
2014-02-21 10:30:00,61.78,62.03,61.76,61.93,295400.0,61.78,62.03,61.76,61.93,295400.0
2014-02-21 10:40:00,61.97,62.03,61.9,61.95,205100.0,61.97,62.03,61.9,61.95,205100.0
2014-02-21 10:50:00,61.95,62.0,61.88,61.92,532000.0,61.95,62.0,61.88,61.92,532000.0
2014-02-21 11:00:00,61.93,61.95,61.63,61.67,665000.0,61.93,61.95,61.63,61.67,665000.0
2014-02-21 11:10:00,61.67,61.9,61.63,61.84,308700.0,61.67,61.9,61.63,61.84,308700.0
2014-02-21 11:20:00,61.85,61.86,61.73,61.74,107100.0,61.85,61.86,61.73,61.74,107100.0
2014-02-21 11:30:00,61.78,61.85,61.71,61.76,91700.0,61.78,61.85,61.71,61.76,91700.0
2014-02-21 11:40:00,61.76,61.8,61.69,61.72,312900.0,61.76,61.8,61.69,61.72,312900.0
2014-02-21 11:50:00,61.73,61.74,61.66,61.69,173600.0,61.73,61.74,61.66,61.69,173600.0
2014-02-21 12:00:00,61.7,61.71,61.58,61.59,417900.0,61.7,61.71,61.58,61.59,417900.0
2014-02-21 12:10:00,61.6,61.62,61.53,61.59,386400.0,61.6,61.62,61.53,61.59,386400.0
2014-02-21 12:20:00,61.59,61.61,61.56,61.56,174300.0,61.59,61.61,61.56,61.56,174300.0
2014-02-21 12:30:00,61.56,61.6,61.38,61.52,319900.0,61.56,61.6,61.38,61.52,319900.0
2014-02-21 12:40:00,61.52,61.61,61.49,61.53,149100.0,61.52,61.61,61.49,61.53,149100.0
2014-02-21 12:50:00,61.55,61.7,61.52,61.66,118300.0,61.55,61.7,61.52,61.66,118300.0
2014-02-21 13:00:00,61.66,61.79,61.6,61.72,151900.0,61.66,61.79,61.6,61.72,151900.0
2014-02-21 13:10:00,61.74,61.78,61.67,61.69,93100.0,61.74,61.78,61.67,61.69,93100.0
2014-02-21 13:20:00,61.7,61.82,61.69,61.75,149100.0,61.7,61.82,61.69,61.75,149100.0
2014-02-21 13:30:00,61.78,61.83,61.65,61.74,94500.0,61.78,61.83,61.65,61.74,94500.0
2014-02-21 13:40:00,61.71,61.74,61.68,61.68,56700.0,61.71,61.74,61.68,61.68,56700.0
2014-02-21 13:50:00,61.67,61.75,61.67,61.73,93100.0,61.67,61.75,61.67,61.73,93100.0
2014-02-21 14:00:00,61.74,61.79,61.67,61.67,81200.0,61.74,61.79,61.67,61.67,81200.0
2014-02-21 14:10:00,61.67,61.71,61.54,61.58,144200.0,61.67,61.71,61.54,61.58,144200.0
2014-02-21 14:20:00,61.62,61.72,61.57,61.68,64400.0,61.62,61.72,61.57,61.68,64400.0
2014-02-21 14:30:00,61.66,61.66,61.56,61.62,116200.0,61.66,61.66,61.56,61.62,116200.0
2014-02-21 14:40:00,61.59,61.67,61.55,61.58,86800.0,61.59,61.67,61.55,61.58,86800.0
2014-02-21 14:50:00,61.6,61.71,61.6,61.65,90300.0,61.6,61.71,61.6,61.65,90300.0
2014-02-21 15:00:00,61.67,61.77,61.67,61.77,185500.0,61.67,61.77,61.67,61.77,185500.0
2014-02-21 15:10:00,61.77,61.77,61.7,61.76,127400.0,61.77,61.77,61.7,61.76,127400.0
2014-02-21 15:20:00,61.77,61.83,61.75,61.81,219800.0,61.77,61.83,61.75,61.81,219800.0
2014-02-21 15:30:00,61.81,61.87,61.81,61.81,289100.0,61.81,61.87,61.81,61.81,289100.0
2014-02-21 15:40:00,61.81,61.83,61.76,61.8,405300.0,61.81,61.83,61.76,61.8,405300.0
2014-02-21 15:50:00,61.79,61.8,61.64,61.77,714700.0,61.79,61.8,61.64,61.77,714700.0
2014-02-24 09:30:00,62.12,62.58,61.21,61.33,1605800.0,62.12,62.58,61.21,61.33,1605800.0
2014-02-24 09:40:00,61.34,62.08,61.32,61.92,613900.0,61.34,62.08,61.32,61.92,613900.0
2014-02-24 09:50:00,61.95,61.99,61.43,61.61,1167600.0,61.95,61.99,61.43,61.61,1167600.0
2014-02-24 10:00:00,61.56,62.14,61.56,62.04,814100.0,61.56,62.14,61.56,62.04,814100.0
2014-02-24 10:10:00,62.12,62.39,61.86,62.39,559300.0,62.12,62.39,61.86,62.39,559300.0
2014-02-24 10:20:00,62.4,62.75,62.39,62.68,1023400.0,62.4,62.75,62.39,62.68,1023400.0
2014-02-24 10:30:00,62.68,63.02,62.41,62.96,1136800.0,62.68,63.02,62.41,62.96,1136800.0
2014-02-24 10:40:00,62.93,63.01,62.77,62.97,445200.0,62.93,63.01,62.77,62.97,445200.0
2014-02-24 10:50:00,62.98,63.42,62.98,63.22,1087800.0,62.98,63.42,62.98,63.22,1087800.0
2014-02-24 11:00:00,63.22,63.29,63.14,63.27,301700.0,63.22,63.29,63.14,63.27,301700.0
2014-02-24 11:10:00,63.28,63.57,63.17,63.36,685300.0,63.28,63.57,63.17,63.36,685300.0
2014-02-24 11:20:00,63.37,63.61,63.29,63.39,720300.0,63.37,63.61,63.29,63.39,720300.0
2014-02-24 11:30:00,63.4,63.45,63.19,63.22,375900.0,63.4,63.45,63.19,63.22,375900.0
2014-02-24 11:40:00,63.21,63.38,63.21,63.3,226100.0,63.21,63.38,63.21,63.3,226100.0
2014-02-24 11:50:00,63.29,63.39,63.24,63.29,329700.0,63.29,63.39,63.24,63.29,329700.0
2014-02-24 12:00:00,63.27,63.36,63.22,63.35,202300.0,63.27,63.36,63.22,63.35,202300.0
2014-02-24 12:10:00,63.35,63.71,63.34,63.65,456400.0,63.35,63.71,63.34,63.65,456400.0
2014-02-24 12:20:00,63.66,63.8,63.47,63.73,626500.0,63.66,63.8,63.47,63.73,626500.0
2014-02-24 12:30:00,63.68,63.84,63.68,63.75,336700.0,63.68,63.84,63.68,63.75,336700.0
2014-02-24 12:40:00,63.75,63.81,63.61,63.79,296100.0,63.75,63.81,63.61,63.79,296100.0
2014-02-24 12:50:00,63.76,63.86,63.75,63.85,258300.0,63.76,63.86,63.75,63.85,258300.0
2014-02-24 13:00:00,63.84,63.86,63.73,63.78,218400.0,63.84,63.86,63.73,63.78,218400.0
2014-02-24 13:10:00,63.75,63.75,63.65,63.65,235200.0,63.75,63.75,63.65,63.65,235200.0
2014-02-24 13:20:00,63.64,63.85,63.6,63.76,421400.0,63.64,63.85,63.6,63.76,421400.0
2014-02-24 13:30:00,63.71,63.78,63.66,63.67,188300.0,63.71,63.78,63.66,63.67,188300.0
2014-02-24 13:40:00,63.68,63.73,63.51,63.58,286300.0,63.68,63.73,63.51,63.58,286300.0
2014-02-24 13:50:00,63.59,63.71,63.55,63.69,241500.0,63.59,63.71,63.55,63.69,241500.0
2014-02-24 14:00:00,63.71,63.85,63.68,63.8,367500.0,63.71,63.85,63.68,63.8,367500.0
2014-02-24 14:10:00,63.8,63.93,63.79,63.92,423500.0,63.8,63.93,63.79,63.92,423500.0
2014-02-24 14:20:00,63.91,64.12,63.86,64.12,590100.0,63.91,64.12,63.86,64.12,590100.0
2014-02-24 14:30:00,64.1,64.17,64.03,64.11,504000.0,64.1,64.17,64.03,64.11,504000.0
2014-02-24 14:40:00,64.13,64.2,64.08,64.11,403200.0,64.13,64.2,64.08,64.11,403200.0
2014-02-24 14:50:00,64.11,64.24,64.01,64.12,475300.0,64.11,64.24,64.01,64.12,475300.0
2014-02-24 15:00:00,64.13,64.13,63.89,64.0,396900.0,64.13,64.13,63.89,64.0,396900.0
2014-02-24 15:10:00,64.03,64.03,63.83,63.9,511000.0,64.03,64.03,63.83,63.9,511000.0
2014-02-24 15:20:00,63.9,64.0,63.76,63.77,458500.0,63.9,64.0,63.76,63.77,458500.0
2014-02-24 15:30:00,63.74,63.99,63.72,63.93,285600.0,63.74,63.99,63.72,63.93,285600.0
2014-02-24 15:40:00,63.94,64.0,63.87,63.92,263200.0,63.94,64.0,63.87,63.92,263200.0
2014-02-24 15:50:00,63.92,64.1,63.82,63.83,1141700.0,63.92,64.1,63.82,63.83,1141700.0
2014-02-25 09:30:00,64.3,64.3,63.57,63.9,1428700.0,64.3,64.3,63.57,63.9,1428700.0
2014-02-25 09:40:00,63.9,64.24,63.72,63.75,535500.0,63.9,64.24,63.72,63.75,535500.0
2014-02-25 09:50:00,63.72,64.18,63.65,64.18,685300.0,63.72,64.18,63.65,64.18,685300.0
2014-02-25 10:00:00,64.18,64.18,63.79,63.94,487200.0,64.18,64.18,63.79,63.94,487200.0
2014-02-25 10:10:00,63.94,63.98,63.71,63.97,391300.0,63.94,63.98,63.71,63.97,391300.0
2014-02-25 10:20:00,63.98,64.09,63.91,63.91,359800.0,63.98,64.09,63.91,63.91,359800.0
2014-02-25 10:30:00,63.93,64.18,63.8,64.17,368200.0,63.93,64.18,63.8,64.17,368200.0
2014-02-25 10:40:00,64.17,64.71,64.14,64.71,909300.0,64.17,64.71,64.14,64.71,909300.0
2014-02-25 10:50:00,64.7,64.93,64.59,64.9,700700.0,64.7,64.93,64.59,64.9,700700.0
2014-02-25 11:00:00,64.89,65.17,64.86,64.93,865200.0,64.89,65.17,64.86,64.93,865200.0
2014-02-25 11:10:00,64.93,65.34,64.89,65.33,555800.0,64.93,65.34,64.89,65.33,555800.0
2014-02-25 11:20:00,65.32,65.4,65.21,65.4,476000.0,65.32,65.4,65.21,65.4,476000.0
2014-02-25 11:30:00,65.4,65.4,65.1,65.12,336700.0,65.4,65.4,65.1,65.12,336700.0
2014-02-25 11:40:00,65.15,65.21,65.09,65.2,279300.0,65.15,65.21,65.09,65.2,279300.0
2014-02-25 11:50:00,65.21,65.29,64.94,65.02,302400.0,65.21,65.29,64.94,65.02,302400.0
2014-02-25 12:00:00,65.01,65.04,64.86,65.01,395500.0,65.01,65.04,64.86,65.01,395500.0
2014-02-25 12:10:00,65.0,65.26,64.93,65.07,445900.0,65.0,65.26,64.93,65.07,445900.0
2014-02-25 12:20:00,65.07,65.14,64.94,65.06,246400.0,65.07,65.14,64.94,65.06,246400.0
2014-02-25 12:30:00,65.06,65.06,64.77,64.81,284200.0,65.06,65.06,64.77,64.81,284200.0
2014-02-25 12:40:00,64.82,64.98,64.69,64.89,335300.0,64.82,64.98,64.69,64.89,335300.0
2014-02-25 12:50:00,64.92,64.99,64.85,64.93,151900.0,64.92,64.99,64.85,64.93,151900.0
2014-02-25 13:00:00,64.93,65.1,64.93,65.01,240100.0,64.93,65.1,64.93,65.01,240100.0
2014-02-25 13:10:00,65.08,65.08,64.87,64.96,201600.0,65.08,65.08,64.87,64.96,201600.0
2014-02-25 13:20:00,64.92,65.03,64.85,64.99,128800.0,64.92,65.03,64.85,64.99,128800.0
2014-02-25 13:30:00,64.99,64.99,64.85,64.87,79100.0,64.99,64.99,64.85,64.87,79100.0
2014-02-25 13:40:00,64.85,64.91,64.64,64.67,308700.0,64.85,64.91,64.64,64.67,308700.0
2014-02-25 13:50:00,64.67,64.76,64.59,64.63,192500.0,64.67,64.76,64.59,64.63,192500.0
2014-02-25 14:00:00,64.63,64.71,64.49,64.71,441700.0,64.63,64.71,64.49,64.71,441700.0
2014-02-25 14:10:00,64.69,64.94,64.63,64.83,195300.0,64.69,64.94,64.63,64.83,195300.0
2014-02-25 14:20:00,64.83,64.83,64.68,64.77,87500.0,64.83,64.83,64.68,64.77,87500.0
2014-02-25 14:30:00,64.75,64.81,64.69,64.73,63000.0,64.75,64.81,64.69,64.73,63000.0
2014-02-25 14:40:00,64.75,64.82,64.73,64.73,116900.0,64.75,64.82,64.73,64.73,116900.0
2014-02-25 14:50:00,64.75,64.91,64.74,64.91,350700.0,64.75,64.91,64.74,64.91,350700.0
2014-02-25 15:00:00,64.91,64.91,64.76,64.81,142100.0,64.91,64.91,64.76,64.81,142100.0
2014-02-25 15:10:00,64.8,64.82,64.6,64.69,406700.0,64.8,64.82,64.6,64.69,406700.0
2014-02-25 15:20:00,64.64,64.71,64.6,64.63,156100.0,64.64,64.71,64.6,64.63,156100.0
2014-02-25 15:30:00,64.61,64.78,64.61,64.69,236600.0,64.61,64.78,64.61,64.69,236600.0
2014-02-25 15:40:00,64.69,64.74,64.59,64.66,459900.0,64.69,64.74,64.59,64.66,459900.0
2014-02-25 15:50:00,64.66,64.73,64.6,64.72,499100.0,64.66,64.73,64.6,64.72,499100.0
2014-02-26 09:30:00,65.13,65.13,64.52,64.77,875000.0,65.13,65.13,64.52,64.77,875000.0
2014-02-26 09:40:00,64.77,65.14,64.17,64.23,795200.0,64.77,65.14,64.17,64.23,795200.0
2014-02-26 09:50:00,64.21,64.73,64.21,64.56,1615600.0,64.21,64.73,64.21,64.56,1615600.0
2014-02-26 10:00:00,64.56,64.98,64.55,64.94,769300.0,64.56,64.98,64.55,64.94,769300.0
2014-02-26 10:10:00,64.94,65.0,64.64,64.73,651000.0,64.94,65.0,64.64,64.73,651000.0
2014-02-26 10:20:00,64.76,64.82,64.47,64.62,347200.0,64.76,64.82,64.47,64.62,347200.0
2014-02-26 10:30:00,64.63,64.81,64.57,64.61,365400.0,64.63,64.81,64.57,64.61,365400.0
2014-02-26 10:40:00,64.61,64.65,64.29,64.47,411600.0,64.61,64.65,64.29,64.47,411600.0
2014-02-26 10:50:00,64.49,64.66,64.38,64.45,277200.0,64.49,64.66,64.38,64.45,277200.0
2014-02-26 11:00:00,64.42,64.61,64.4,64.4,282100.0,64.42,64.61,64.4,64.4,282100.0
2014-02-26 11:10:00,64.47,64.64,64.44,64.61,163100.0,64.47,64.64,64.44,64.61,163100.0
2014-02-26 11:20:00,64.6,64.64,64.42,64.54,244300.0,64.6,64.64,64.42,64.54,244300.0
2014-02-26 11:30:00,64.57,64.86,64.45,64.77,203700.0,64.57,64.86,64.45,64.77,203700.0
2014-02-26 11:40:00,64.78,64.84,64.65,64.74,417900.0,64.78,64.84,64.65,64.74,417900.0
2014-02-26 11:50:00,64.74,64.75,64.51,64.56,192500.0,64.74,64.75,64.51,64.56,192500.0
2014-02-26 12:00:00,64.55,64.65,64.47,64.55,74900.0,64.55,64.65,64.47,64.55,74900.0
2014-02-26 12:10:00,64.58,64.61,64.48,64.61,88200.0,64.58,64.61,64.48,64.61,88200.0
2014-02-26 12:20:00,64.58,64.71,64.53,64.71,39900.0,64.58,64.71,64.53,64.71,39900.0
2014-02-26 12:30:00,64.69,64.71,64.59,64.69,92400.0,64.69,64.71,64.59,64.69,92400.0
2014-02-26 12:40:00,64.66,64.71,64.57,64.63,67900.0,64.66,64.71,64.57,64.63,67900.0
2014-02-26 12:50:00,64.59,64.65,64.59,64.6,119000.0,64.59,64.65,64.59,64.6,119000.0
2014-02-26 13:00:00,64.61,64.64,64.47,64.5,120400.0,64.61,64.64,64.47,64.5,120400.0
2014-02-26 13:10:00,64.47,64.61,64.47,64.6,88200.0,64.47,64.61,64.47,64.6,88200.0
2014-02-26 13:20:00,64.6,64.63,64.53,64.59,121100.0,64.6,64.63,64.53,64.59,121100.0
2014-02-26 13:30:00,64.59,64.63,64.51,64.63,73500.0,64.59,64.63,64.51,64.63,73500.0
2014-02-26 13:40:00,64.62,64.62,64.47,64.5,86800.0,64.62,64.62,64.47,64.5,86800.0
2014-02-26 13:50:00,64.48,64.5,64.35,64.35,263200.0,64.48,64.5,64.35,64.35,263200.0
2014-02-26 14:00:00,64.31,64.48,64.11,64.12,445900.0,64.31,64.48,64.11,64.12,445900.0
2014-02-26 14:10:00,64.13,64.16,63.93,63.93,465500.0,64.13,64.16,63.93,63.93,465500.0
2014-02-26 14:20:00,63.94,64.0,63.76,63.76,514500.0,63.94,64.0,63.76,63.76,514500.0
2014-02-26 14:30:00,63.73,63.96,63.71,63.85,237300.0,63.73,63.96,63.71,63.85,237300.0
2014-02-26 14:40:00,63.84,63.94,63.8,63.92,132300.0,63.84,63.94,63.8,63.92,132300.0
2014-02-26 14:50:00,63.89,63.92,63.75,63.89,147700.0,63.89,63.92,63.75,63.89,147700.0
2014-02-26 15:00:00,63.91,64.12,63.9,64.01,319200.0,63.91,64.12,63.9,64.01,319200.0
2014-02-26 15:10:00,64.01,64.04,63.87,63.87,408800.0,64.01,64.04,63.87,63.87,408800.0
2014-02-26 15:20:00,63.92,64.1,63.88,64.0,163100.0,63.92,64.1,63.88,64.0,163100.0
2014-02-26 15:30:00,64.0,64.18,64.0,64.18,198100.0,64.0,64.18,64.0,64.18,198100.0
2014-02-26 15:40:00,64.19,64.21,64.0,64.0,190400.0,64.19,64.21,64.0,64.0,190400.0
2014-02-26 15:50:00,64.03,64.13,64.01,64.11,400400.0,64.03,64.13,64.01,64.11,400400.0
2014-02-27 09:30:00,63.98,64.53,63.98,64.42,880600.0,63.98,64.53,63.98,64.42,880600.0
2014-02-27 09:40:00,64.47,64.7,64.46,64.53,907900.0,64.47,64.7,64.46,64.53,907900.0
2014-02-27 09:50:00,64.54,64.57,64.25,64.5,354900.0,64.54,64.57,64.25,64.5,354900.0
2014-02-27 10:00:00,64.54,64.57,64.27,64.36,256900.0,64.54,64.57,64.27,64.36,256900.0
2014-02-27 10:10:00,64.36,64.58,64.31,64.52,519400.0,64.36,64.58,64.31,64.52,519400.0
2014-02-27 10:20:00,64.54,64.68,64.5,64.61,184100.0,64.54,64.68,64.5,64.61,184100.0
2014-02-27 10:30:00,64.64,64.88,64.61,64.83,280700.0,64.64,64.88,64.61,64.83,280700.0
2014-02-27 10:40:00,64.83,64.83,64.62,64.66,151900.0,64.83,64.83,64.62,64.66,151900.0
2014-02-27 10:50:00,64.66,64.78,64.52,64.72,246400.0,64.66,64.78,64.52,64.72,246400.0
2014-02-27 11:00:00,64.72,64.79,64.58,64.72,283500.0,64.72,64.79,64.58,64.72,283500.0
2014-02-27 11:10:00,64.69,64.76,64.64,64.65,133700.0,64.69,64.76,64.64,64.65,133700.0
2014-02-27 11:20:00,64.63,64.64,64.46,64.46,241500.0,64.63,64.64,64.46,64.46,241500.0
2014-02-27 11:30:00,64.51,64.52,64.29,64.36,200900.0,64.51,64.52,64.29,64.36,200900.0
2014-02-27 11:40:00,64.34,64.39,64.16,64.16,142100.0,64.34,64.39,64.16,64.16,142100.0
2014-02-27 11:50:00,64.24,64.38,64.21,64.3,108500.0,64.24,64.38,64.21,64.3,108500.0
2014-02-27 12:00:00,64.3,64.45,64.28,64.34,111300.0,64.3,64.45,64.28,64.34,111300.0
2014-02-27 12:10:00,64.32,64.62,64.3,64.59,121800.0,64.32,64.62,64.3,64.59,121800.0
2014-02-27 12:20:00,64.6,64.6,64.43,64.55,66500.0,64.6,64.6,64.43,64.55,66500.0
2014-02-27 12:30:00,64.55,64.55,64.44,64.53,56700.0,64.55,64.55,64.44,64.53,56700.0
2014-02-27 12:40:00,64.49,64.59,64.47,64.59,66500.0,64.49,64.59,64.47,64.59,66500.0
2014-02-27 12:50:00,64.58,64.58,64.5,64.55,44100.0,64.58,64.58,64.5,64.55,44100.0
2014-02-27 13:00:00,64.53,64.6,64.47,64.5,168700.0,64.53,64.6,64.47,64.5,168700.0
2014-02-27 13:10:00,64.5,64.64,64.47,64.57,129500.0,64.5,64.64,64.47,64.57,129500.0
2014-02-27 13:20:00,64.59,64.68,64.57,64.68,171500.0,64.59,64.68,64.57,64.68,171500.0
2014-02-27 13:30:00,64.68,64.71,64.58,64.65,156100.0,64.68,64.71,64.58,64.65,156100.0
2014-02-27 13:40:00,64.66,64.7,64.53,64.66,135800.0,64.66,64.7,64.53,64.66,135800.0
2014-02-27 13:50:00,64.66,64.69,64.62,64.67,114800.0,64.66,64.69,64.62,64.67,114800.0
2014-02-27 14:00:00,64.66,64.69,64.59,64.61,67200.0,64.66,64.69,64.59,64.61,67200.0
2014-02-27 14:10:00,64.61,64.65,64.59,64.63,177800.0,64.61,64.65,64.59,64.63,177800.0
2014-02-27 14:20:00,64.64,64.66,64.5,64.54,156100.0,64.64,64.66,64.5,64.54,156100.0
2014-02-27 14:30:00,64.55,64.62,64.52,64.62,105000.0,64.55,64.62,64.52,64.62,105000.0
2014-02-27 14:40:00,64.61,64.61,64.48,64.5,88900.0,64.61,64.61,64.48,64.5,88900.0
2014-02-27 14:50:00,64.48,64.6,64.48,64.55,163100.0,64.48,64.6,64.48,64.55,163100.0
2014-02-27 15:00:00,64.58,64.63,64.48,64.6,131600.0,64.58,64.63,64.48,64.6,131600.0
2014-02-27 15:10:00,64.61,64.63,64.53,64.57,208600.0,64.61,64.63,64.53,64.57,208600.0
2014-02-27 15:20:00,64.56,64.64,64.55,64.6,143500.0,64.56,64.64,64.55,64.6,143500.0
2014-02-27 15:30:00,64.56,64.64,64.56,64.62,154700.0,64.56,64.64,64.56,64.62,154700.0
2014-02-27 15:40:00,64.61,64.61,64.51,64.52,215600.0,64.61,64.61,64.51,64.52,215600.0
2014-02-27 15:50:00,64.52,64.61,64.5,64.57,515900.0,64.52,64.61,64.5,64.57,515900.0
2014-02-28 09:30:00,64.67,64.87,64.45,64.79,899500.0,64.67,64.87,64.45,64.79,899500.0
2014-02-28 09:40:00,64.82,64.89,64.58,64.59,716800.0,64.82,64.89,64.58,64.59,716800.0
2014-02-28 09:50:00,64.61,64.65,64.44,64.44,348600.0,64.61,64.65,64.44,64.44,348600.0
2014-02-28 10:00:00,64.46,64.55,64.16,64.26,1423800.0,64.46,64.55,64.16,64.26,1423800.0
2014-02-28 10:10:00,64.28,64.33,64.14,64.2,307300.0,64.28,64.33,64.14,64.2,307300.0
2014-02-28 10:20:00,64.18,64.31,64.15,64.25,273700.0,64.18,64.31,64.15,64.25,273700.0
2014-02-28 10:30:00,64.21,64.31,64.2,64.28,74900.0,64.21,64.31,64.2,64.28,74900.0
2014-02-28 10:40:00,64.28,64.51,64.27,64.44,196700.0,64.28,64.51,64.27,64.44,196700.0
2014-02-28 10:50:00,64.49,64.5,64.29,64.34,89600.0,64.49,64.5,64.29,64.34,89600.0
2014-02-28 11:00:00,64.39,64.46,64.31,64.39,371700.0,64.39,64.46,64.31,64.39,371700.0
2014-02-28 11:10:00,64.39,64.43,64.24,64.34,238000.0,64.39,64.43,64.24,64.34,238000.0
2014-02-28 11:20:00,64.32,64.44,64.31,64.37,210000.0,64.32,64.44,64.31,64.37,210000.0
2014-02-28 11:30:00,64.35,64.41,64.29,64.35,204400.0,64.35,64.41,64.29,64.35,204400.0
2014-02-28 11:40:00,64.36,64.4,64.34,64.34,263900.0,64.36,64.4,64.34,64.34,263900.0
2014-02-28 11:50:00,64.36,64.46,64.36,64.42,127400.0,64.36,64.46,64.36,64.42,127400.0
2014-02-28 12:00:00,64.42,64.47,64.38,64.47,47600.0,64.42,64.47,64.38,64.47,47600.0
2014-02-28 12:10:00,64.45,64.54,64.43,64.46,107800.0,64.45,64.54,64.43,64.46,107800.0
2014-02-28 12:20:00,64.43,64.45,64.39,64.44,57400.0,64.43,64.45,64.39,64.44,57400.0
2014-02-28 12:30:00,64.42,64.48,64.41,64.46,32900.0,64.42,64.48,64.41,64.46,32900.0
2014-02-28 12:40:00,64.43,64.47,64.41,64.43,25200.0,64.43,64.47,64.41,64.43,25200.0
2014-02-28 12:50:00,64.43,64.45,64.36,64.39,118300.0,64.43,64.45,64.36,64.39,118300.0
2014-02-28 13:00:00,64.39,64.39,64.26,64.27,135100.0,64.39,64.39,64.26,64.27,135100.0
2014-02-28 13:10:00,64.27,64.31,64.23,64.29,79800.0,64.27,64.31,64.23,64.29,79800.0
2014-02-28 13:20:00,64.27,64.31,64.23,64.28,98000.0,64.27,64.31,64.23,64.28,98000.0
2014-02-28 13:30:00,64.29,64.31,64.23,64.24,67200.0,64.29,64.31,64.23,64.24,67200.0
2014-02-28 13:40:00,64.27,64.29,63.95,64.01,331800.0,64.27,64.29,63.95,64.01,331800.0
2014-02-28 13:50:00,64.03,64.1,63.97,64.03,123200.0,64.03,64.1,63.97,64.03,123200.0
2014-02-28 14:00:00,64.04,64.05,63.82,63.86,217000.0,64.04,64.05,63.82,63.86,217000.0
2014-02-28 14:10:00,63.86,63.86,63.72,63.84,210700.0,63.86,63.86,63.72,63.84,210700.0
2014-02-28 14:20:00,63.82,63.9,63.76,63.79,208600.0,63.82,63.9,63.76,63.79,208600.0
2014-02-28 14:30:00,63.79,63.8,63.49,63.5,369600.0,63.79,63.8,63.49,63.5,369600.0
2014-02-28 14:40:00,63.52,63.54,63.2,63.24,527800.0,63.52,63.54,63.2,63.24,527800.0
2014-02-28 14:50:00,63.25,63.48,63.23,63.46,483000.0,63.25,63.48,63.23,63.46,483000.0
2014-02-28 15:00:00,63.43,63.47,63.06,63.07,525700.0,63.43,63.47,63.06,63.07,525700.0
2014-02-28 15:10:00,63.05,63.22,63.0,63.15,639800.0,63.05,63.22,63.0,63.15,639800.0
2014-02-28 15:20:00,63.17,63.28,63.13,63.24,373800.0,63.17,63.28,63.13,63.24,373800.0
2014-02-28 15:30:00,63.24,63.38,63.23,63.36,302400.0,63.24,63.38,63.23,63.36,302400.0
2014-02-28 15:40:00,63.36,63.45,63.36,63.36,351400.0,63.36,63.45,63.36,63.36,351400.0
2014-02-28 15:50:00,63.39,63.66,63.39,63.66,917700.0,63.39,63.66,63.39,63.66,917700.0
2014-03-03 09:30:00,62.88,63.32,62.88,63.26,1178100.0,62.88,63.32,62.88,63.26,1178100.0
2014-03-03 09:40:00,63.25,63.29,63.01,63.13,632100.0,63.25,63.29,63.01,63.13,632100.0
2014-03-03 09:50:00,63.14,63.36,63.02,63.19,557200.0,63.14,63.36,63.02,63.19,557200.0
2014-03-03 10:00:00,63.21,63.31,63.04,63.15,466200.0,63.21,63.31,63.04,63.15,466200.0
2014-03-03 10:10:00,63.16,63.17,62.59,62.78,908600.0,63.16,63.17,62.59,62.78,908600.0
2014-03-03 10:20:00,62.78,63.27,62.75,63.22,361900.0,62.78,63.27,62.75,63.22,361900.0
2014-03-03 10:30:00,63.24,63.4,63.17,63.33,243600.0,63.24,63.4,63.17,63.33,243600.0
2014-03-03 10:40:00,63.33,63.39,63.09,63.13,225400.0,63.33,63.39,63.09,63.13,225400.0
2014-03-03 10:50:00,63.13,63.36,63.11,63.36,309400.0,63.13,63.36,63.11,63.36,309400.0
2014-03-03 11:00:00,63.33,63.36,62.98,63.13,215600.0,63.33,63.36,62.98,63.13,215600.0
2014-03-03 11:10:00,63.07,63.08,62.81,62.9,225400.0,63.07,63.08,62.81,62.9,225400.0
2014-03-03 11:20:00,62.91,63.19,62.87,62.95,270200.0,62.91,63.19,62.87,62.95,270200.0
2014-03-03 11:30:00,62.98,63.05,62.83,62.88,149800.0,62.98,63.05,62.83,62.88,149800.0
2014-03-03 11:40:00,62.85,63.09,62.76,63.0,125300.0,62.85,63.09,62.76,63.0,125300.0
2014-03-03 11:50:00,62.96,63.02,62.9,62.91,85400.0,62.96,63.02,62.9,62.91,85400.0
2014-03-03 12:00:00,62.9,62.94,62.76,62.79,159600.0,62.9,62.94,62.76,62.79,159600.0
2014-03-03 12:10:00,62.78,63.05,62.73,62.81,185500.0,62.78,63.05,62.73,62.81,185500.0
2014-03-03 12:20:00,62.82,63.0,62.79,62.86,103600.0,62.82,63.0,62.79,62.86,103600.0
2014-03-03 12:30:00,62.83,63.0,62.81,62.93,95200.0,62.83,63.0,62.81,62.93,95200.0
2014-03-03 12:40:00,62.89,62.9,62.76,62.82,303100.0,62.89,62.9,62.76,62.82,303100.0
2014-03-03 12:50:00,62.86,62.98,62.84,62.98,57400.0,62.86,62.98,62.84,62.98,57400.0
2014-03-03 13:00:00,62.99,63.06,62.88,62.98,254100.0,62.99,63.06,62.88,62.98,254100.0
2014-03-03 13:10:00,62.96,63.14,62.93,63.1,173600.0,62.96,63.14,62.93,63.1,173600.0
2014-03-03 13:20:00,63.09,63.21,63.06,63.06,161700.0,63.09,63.21,63.06,63.06,161700.0
2014-03-03 13:30:00,63.1,63.11,62.95,63.11,43400.0,63.1,63.11,62.95,63.11,43400.0
2014-03-03 13:40:00,63.12,63.12,63.0,63.03,36400.0,63.12,63.12,63.0,63.03,36400.0
2014-03-03 13:50:00,63.06,63.24,63.03,63.15,152600.0,63.06,63.24,63.03,63.15,152600.0
2014-03-03 14:00:00,63.17,63.37,63.14,63.37,142100.0,63.17,63.37,63.14,63.37,142100.0
2014-03-03 14:10:00,63.38,63.55,63.3,63.33,320600.0,63.38,63.55,63.3,63.33,320600.0
2014-03-03 14:20:00,63.39,63.49,63.29,63.3,108500.0,63.39,63.49,63.29,63.3,108500.0
2014-03-03 14:30:00,63.3,63.49,63.19,63.44,152600.0,63.3,63.49,63.19,63.44,152600.0
2014-03-03 14:40:00,63.47,63.55,63.42,63.52,221900.0,63.47,63.55,63.42,63.52,221900.0
2014-03-03 14:50:00,63.51,63.57,63.5,63.53,234500.0,63.51,63.57,63.5,63.53,234500.0
2014-03-03 15:00:00,63.51,63.68,63.5,63.57,283500.0,63.51,63.68,63.5,63.57,283500.0
2014-03-03 15:10:00,63.56,63.56,63.21,63.37,341600.0,63.56,63.56,63.21,63.37,341600.0
2014-03-03 15:20:00,63.4,63.43,63.27,63.32,103600.0,63.4,63.43,63.27,63.32,103600.0
2014-03-03 15:30:00,63.35,63.49,63.3,63.45,119000.0,63.35,63.49,63.3,63.45,119000.0
2014-03-03 15:40:00,63.43,63.53,63.41,63.49,288400.0,63.43,63.53,63.41,63.49,288400.0
2014-03-03 15:50:00,63.49,63.67,63.49,63.66,742700.0,63.49,63.67,63.49,63.66,742700.0
2014-03-04 09:30:00,64.39,64.53,64.13,64.15,578900.0,64.39,64.53,64.13,64.15,578900.0
2014-03-04 09:40:00,64.15,64.41,64.04,64.14,1026900.0,64.15,64.41,64.04,64.14,1026900.0
2014-03-04 09:50:00,64.15,64.27,64.04,64.15,889000.0,64.15,64.27,64.04,64.15,889000.0
2014-03-04 10:00:00,64.17,64.29,64.17,64.22,200900.0,64.17,64.29,64.17,64.22,200900.0
2014-03-04 10:10:00,64.25,64.36,64.14,64.33,228900.0,64.25,64.36,64.14,64.33,228900.0
2014-03-04 10:20:00,64.31,64.39,64.2,64.39,141400.0,64.31,64.39,64.2,64.39,141400.0
2014-03-04 10:30:00,64.39,64.55,64.36,64.47,431900.0,64.39,64.55,64.36,64.47,431900.0
2014-03-04 10:40:00,64.47,64.57,64.46,64.48,112700.0,64.47,64.57,64.46,64.48,112700.0
2014-03-04 10:50:00,64.49,64.6,64.46,64.54,161000.0,64.49,64.6,64.46,64.54,161000.0
2014-03-04 11:00:00,64.54,64.71,64.53,64.71,221900.0,64.54,64.71,64.53,64.71,221900.0
2014-03-04 11:10:00,64.71,64.8,64.71,64.72,270200.0,64.71,64.8,64.71,64.72,270200.0
2014-03-04 11:20:00,64.72,64.74,64.66,64.67,149100.0,64.72,64.74,64.66,64.67,149100.0
2014-03-04 11:30:00,64.69,64.72,64.55,64.63,105000.0,64.69,64.72,64.55,64.63,105000.0
2014-03-04 11:40:00,64.65,64.79,64.65,64.77,135800.0,64.65,64.79,64.65,64.77,135800.0
2014-03-04 11:50:00,64.76,64.8,64.72,64.77,105000.0,64.76,64.8,64.72,64.77,105000.0
2014-03-04 12:00:00,64.77,64.88,64.75,64.77,226100.0,64.77,64.88,64.75,64.77,226100.0
2014-03-04 12:10:00,64.78,64.86,64.74,64.84,133000.0,64.78,64.86,64.74,64.84,133000.0
2014-03-04 12:20:00,64.86,64.86,64.76,64.77,205800.0,64.86,64.86,64.76,64.77,205800.0
2014-03-04 12:30:00,64.76,64.86,64.72,64.82,63000.0,64.76,64.86,64.72,64.82,63000.0
2014-03-04 12:40:00,64.83,64.86,64.78,64.83,212800.0,64.83,64.86,64.78,64.83,212800.0
2014-03-04 12:50:00,64.83,64.86,64.79,64.83,102200.0,64.83,64.86,64.79,64.83,102200.0
2014-03-04 13:00:00,64.82,64.84,64.66,64.71,142800.0,64.82,64.84,64.66,64.71,142800.0
2014-03-04 13:10:00,64.7,64.75,64.59,64.63,169400.0,64.7,64.75,64.59,64.63,169400.0
2014-03-04 13:20:00,64.63,64.71,64.62,64.65,83300.0,64.63,64.71,64.62,64.65,83300.0
2014-03-04 13:30:00,64.66,64.67,64.5,64.59,85400.0,64.66,64.67,64.5,64.59,85400.0
2014-03-04 13:40:00,64.57,64.69,64.57,64.6,98700.0,64.57,64.69,64.57,64.6,98700.0
2014-03-04 13:50:00,64.62,64.62,64.52,64.59,123200.0,64.62,64.62,64.52,64.59,123200.0
2014-03-04 14:00:00,64.59,64.64,64.49,64.62,145600.0,64.59,64.64,64.49,64.62,145600.0
2014-03-04 14:10:00,64.62,64.74,64.58,64.68,120400.0,64.62,64.74,64.58,64.68,120400.0
2014-03-04 14:20:00,64.7,64.91,64.69,64.84,228900.0,64.7,64.91,64.69,64.84,228900.0
2014-03-04 14:30:00,64.82,64.94,64.63,64.69,154700.0,64.82,64.94,64.63,64.69,154700.0
2014-03-04 14:40:00,64.73,64.77,64.65,64.67,76300.0,64.73,64.77,64.65,64.67,76300.0
2014-03-04 14:50:00,64.64,64.76,64.61,64.7,121100.0,64.64,64.76,64.61,64.7,121100.0
2014-03-04 15:00:00,64.71,64.76,64.64,64.67,142100.0,64.71,64.76,64.64,64.67,142100.0
2014-03-04 15:10:00,64.68,64.76,64.65,64.75,132300.0,64.68,64.76,64.65,64.75,132300.0
2014-03-04 15:20:00,64.73,64.81,64.71,64.77,128800.0,64.73,64.81,64.71,64.77,128800.0
2014-03-04 15:30:00,64.79,64.84,64.74,64.78,168700.0,64.79,64.84,64.74,64.78,168700.0
2014-03-04 15:40:00,64.8,64.91,64.79,64.85,325500.0,64.8,64.91,64.79,64.85,325500.0
2014-03-04 15:50:00,64.85,65.0,64.85,65.0,1045100.0,64.85,65.0,64.85,65.0,1045100.0
2014-03-05 09:30:00,64.85,65.26,64.79,65.03,1397900.0,64.85,65.26,64.79,65.03,1397900.0
2014-03-05 09:40:00,65.03,65.19,64.83,64.98,478800.0,65.03,65.19,64.83,64.98,478800.0
2014-03-05 09:50:00,64.97,65.07,64.66,64.8,1112300.0,64.97,65.07,64.66,64.8,1112300.0
2014-03-05 10:00:00,64.81,64.81,64.57,64.6,1086400.0,64.81,64.81,64.57,64.6,1086400.0
2014-03-05 10:10:00,64.63,64.82,64.59,64.76,227500.0,64.63,64.82,64.59,64.76,227500.0
2014-03-05 10:20:00,64.76,65.14,64.76,64.98,518000.0,64.76,65.14,64.76,64.98,518000.0
2014-03-05 10:30:00,65.01,65.08,64.9,65.02,114800.0,65.01,65.08,64.9,65.02,114800.0
2014-03-05 10:40:00,65.04,65.07,64.7,64.72,142100.0,65.04,65.07,64.7,64.72,142100.0
2014-03-05 10:50:00,64.75,64.86,64.7,64.82,127400.0,64.75,64.86,64.7,64.82,127400.0
2014-03-05 11:00:00,64.83,64.98,64.82,64.96,150500.0,64.83,64.98,64.82,64.96,150500.0
2014-03-05 11:10:00,64.97,65.0,64.76,64.86,130900.0,64.97,65.0,64.76,64.86,130900.0
2014-03-05 11:20:00,64.84,64.93,64.79,64.81,112700.0,64.84,64.93,64.79,64.81,112700.0
2014-03-05 11:30:00,64.82,64.89,64.77,64.88,109200.0,64.82,64.89,64.77,64.88,109200.0
2014-03-05 11:40:00,64.84,64.89,64.79,64.86,74200.0,64.84,64.89,64.79,64.86,74200.0
2014-03-05 11:50:00,64.84,64.88,64.72,64.8,65100.0,64.84,64.88,64.72,64.8,65100.0
2014-03-05 12:00:00,64.77,64.77,64.66,64.72,128100.0,64.77,64.77,64.66,64.72,128100.0
2014-03-05 12:10:00,64.71,64.76,64.63,64.63,177100.0,64.71,64.76,64.63,64.63,177100.0
2014-03-05 12:20:00,64.63,64.74,64.63,64.71,185500.0,64.63,64.74,64.63,64.71,185500.0
2014-03-05 12:30:00,64.71,64.82,64.71,64.81,115500.0,64.71,64.82,64.71,64.81,115500.0
2014-03-05 12:40:00,64.83,64.84,64.79,64.83,41300.0,64.83,64.84,64.79,64.83,41300.0
2014-03-05 12:50:00,64.8,64.82,64.71,64.82,62300.0,64.8,64.82,64.71,64.82,62300.0
2014-03-05 13:00:00,64.79,64.82,64.73,64.75,70000.0,64.79,64.82,64.73,64.75,70000.0
2014-03-05 13:10:00,64.74,64.77,64.71,64.74,114800.0,64.74,64.77,64.71,64.74,114800.0
2014-03-05 13:20:00,64.71,64.73,64.65,64.65,144900.0,64.71,64.73,64.65,64.65,144900.0
2014-03-05 13:30:00,64.66,64.69,64.62,64.66,263200.0,64.66,64.69,64.62,64.66,263200.0
2014-03-05 13:40:00,64.69,64.72,64.65,64.66,102200.0,64.69,64.72,64.65,64.66,102200.0
2014-03-05 13:50:00,64.68,64.76,64.65,64.72,106400.0,64.68,64.76,64.65,64.72,106400.0
2014-03-05 14:00:00,64.7,64.75,64.62,64.68,81900.0,64.7,64.75,64.62,64.68,81900.0
2014-03-05 14:10:00,64.7,64.75,64.66,64.72,31500.0,64.7,64.75,64.66,64.72,31500.0
2014-03-05 14:20:00,64.71,64.75,64.66,64.69,67900.0,64.71,64.75,64.66,64.69,67900.0
2014-03-05 14:30:00,64.7,64.71,64.62,64.65,66500.0,64.7,64.71,64.62,64.65,66500.0
2014-03-05 14:40:00,64.64,64.71,64.57,64.68,124600.0,64.64,64.71,64.57,64.68,124600.0
2014-03-05 14:50:00,64.65,64.66,64.6,64.61,26600.0,64.65,64.66,64.6,64.61,26600.0
2014-03-05 15:00:00,64.6,64.65,64.56,64.59,130900.0,64.6,64.65,64.56,64.59,130900.0
2014-03-05 15:10:00,64.59,64.68,64.56,64.62,105000.0,64.59,64.68,64.56,64.62,105000.0
2014-03-05 15:20:00,64.59,64.79,64.57,64.74,358400.0,64.59,64.79,64.57,64.74,358400.0
2014-03-05 15:30:00,64.75,64.77,64.64,64.77,238700.0,64.75,64.77,64.64,64.77,238700.0
2014-03-05 15:40:00,64.75,64.82,64.73,64.79,183400.0,64.75,64.82,64.73,64.79,183400.0
2014-03-05 15:50:00,64.77,64.83,64.74,64.82,304500.0,64.77,64.83,64.74,64.82,304500.0
2014-03-06 09:30:00,64.99,65.14,64.71,65.07,714700.0,64.99,65.14,64.71,65.07,714700.0
2014-03-06 09:40:00,64.98,65.43,64.98,65.2,879200.0,64.98,65.43,64.98,65.2,879200.0
2014-03-06 09:50:00,65.19,65.4,64.92,65.1,703500.0,65.19,65.4,64.92,65.1,703500.0
2014-03-06 10:00:00,65.04,65.14,64.96,65.11,346500.0,65.04,65.14,64.96,65.11,346500.0
2014-03-06 10:10:00,65.07,65.17,64.75,64.81,466900.0,65.07,65.17,64.75,64.81,466900.0
2014-03-06 10:20:00,64.81,65.01,64.68,64.73,389200.0,64.81,65.01,64.68,64.73,389200.0
2014-03-06 10:30:00,64.7,64.7,64.44,64.57,545300.0,64.7,64.7,64.44,64.57,545300.0
2014-03-06 10:40:00,64.6,64.75,64.49,64.72,147700.0,64.6,64.75,64.49,64.72,147700.0
2014-03-06 10:50:00,64.72,64.78,64.66,64.72,95200.0,64.72,64.78,64.66,64.72,95200.0
2014-03-06 11:00:00,64.77,64.83,64.6,64.6,91700.0,64.77,64.83,64.6,64.6,91700.0
2014-03-06 11:10:00,64.6,64.74,64.6,64.74,56000.0,64.6,64.74,64.6,64.74,56000.0
2014-03-06 11:20:00,64.77,64.94,64.72,64.86,252000.0,64.77,64.94,64.72,64.86,252000.0
2014-03-06 11:30:00,64.9,65.0,64.76,64.82,186200.0,64.9,65.0,64.76,64.82,186200.0
2014-03-06 11:40:00,64.82,64.88,64.76,64.82,120400.0,64.82,64.88,64.76,64.82,120400.0
2014-03-06 11:50:00,64.84,64.93,64.84,64.9,91000.0,64.84,64.93,64.84,64.9,91000.0
2014-03-06 12:00:00,64.92,64.96,64.85,64.89,228200.0,64.92,64.96,64.85,64.89,228200.0
2014-03-06 12:10:00,64.9,64.95,64.86,64.92,63700.0,64.9,64.95,64.86,64.92,63700.0
2014-03-06 12:20:00,64.91,64.94,64.87,64.91,62300.0,64.91,64.94,64.87,64.91,62300.0
2014-03-06 12:30:00,64.9,65.11,64.88,65.03,294700.0,64.9,65.11,64.88,65.03,294700.0
2014-03-06 12:40:00,65.07,65.11,64.93,64.94,114800.0,65.07,65.11,64.93,64.94,114800.0
2014-03-06 12:50:00,64.98,65.1,64.95,65.09,259000.0,64.98,65.1,64.95,65.09,259000.0
2014-03-06 13:00:00,65.06,65.13,65.05,65.07,83300.0,65.06,65.13,65.05,65.07,83300.0
2014-03-06 13:10:00,65.09,65.1,65.04,65.06,91000.0,65.09,65.1,65.04,65.06,91000.0
2014-03-06 13:20:00,65.07,65.12,65.01,65.09,131600.0,65.07,65.12,65.01,65.09,131600.0
2014-03-06 13:30:00,65.04,65.09,64.94,64.96,261800.0,65.04,65.09,64.94,64.96,261800.0
2014-03-06 13:40:00,64.98,64.98,64.56,64.63,301000.0,64.98,64.98,64.56,64.63,301000.0
2014-03-06 13:50:00,64.64,64.66,64.26,64.28,469700.0,64.64,64.66,64.26,64.28,469700.0
2014-03-06 14:00:00,64.28,64.4,64.14,64.25,578200.0,64.28,64.4,64.14,64.25,578200.0
2014-03-06 14:10:00,64.25,64.41,64.21,64.3,250600.0,64.25,64.41,64.21,64.3,250600.0
2014-03-06 14:20:00,64.34,64.5,64.34,64.45,100100.0,64.34,64.5,64.34,64.45,100100.0
2014-03-06 14:30:00,64.44,64.44,64.33,64.39,130900.0,64.44,64.44,64.33,64.39,130900.0
2014-03-06 14:40:00,64.43,64.5,64.41,64.43,96600.0,64.43,64.5,64.41,64.43,96600.0
2014-03-06 14:50:00,64.46,64.51,64.43,64.49,34300.0,64.46,64.51,64.43,64.49,34300.0
2014-03-06 15:00:00,64.49,64.51,64.28,64.33,102900.0,64.49,64.51,64.28,64.33,102900.0
2014-03-06 15:10:00,64.31,64.38,64.21,64.36,135100.0,64.31,64.38,64.21,64.36,135100.0
2014-03-06 15:20:00,64.34,64.38,64.3,64.36,67200.0,64.34,64.38,64.3,64.36,67200.0
2014-03-06 15:30:00,64.37,64.41,64.34,64.38,102200.0,64.37,64.41,64.34,64.38,102200.0
2014-03-06 15:40:00,64.37,64.43,64.31,64.31,220500.0,64.37,64.43,64.31,64.31,220500.0
2014-03-06 15:50:00,64.31,64.38,64.27,64.37,625800.0,64.31,64.38,64.27,64.37,625800.0
2014-03-07 09:30:00,64.93,64.93,64.5,64.64,501900.0,64.93,64.93,64.5,64.64,501900.0
2014-03-07 09:40:00,64.68,64.73,64.31,64.31,928200.0,64.68,64.73,64.31,64.31,928200.0
2014-03-07 09:50:00,64.33,64.34,63.98,64.33,513800.0,64.33,64.34,63.98,64.33,513800.0
2014-03-07 10:00:00,64.29,64.4,64.08,64.15,623700.0,64.29,64.4,64.08,64.15,623700.0
2014-03-07 10:10:00,64.16,64.22,64.03,64.05,570500.0,64.16,64.22,64.03,64.05,570500.0
2014-03-07 10:20:00,64.04,64.29,64.04,64.29,202300.0,64.04,64.29,64.04,64.29,202300.0
2014-03-07 10:30:00,64.28,64.61,64.28,64.35,267400.0,64.28,64.61,64.28,64.35,267400.0
2014-03-07 10:40:00,64.37,64.52,64.11,64.17,184800.0,64.37,64.52,64.11,64.17,184800.0
2014-03-07 10:50:00,64.21,64.26,64.03,64.03,137200.0,64.21,64.26,64.03,64.03,137200.0
2014-03-07 11:00:00,64.03,64.05,63.8,63.89,473200.0,64.03,64.05,63.8,63.89,473200.0
2014-03-07 11:10:00,63.88,63.96,63.8,63.86,345100.0,63.88,63.96,63.8,63.86,345100.0
2014-03-07 11:20:00,63.89,64.14,63.84,64.1,294000.0,63.89,64.14,63.84,64.1,294000.0
2014-03-07 11:30:00,64.12,64.12,63.92,64.02,107800.0,64.12,64.12,63.92,64.02,107800.0
2014-03-07 11:40:00,64.02,64.09,63.92,64.03,184800.0,64.02,64.09,63.92,64.03,184800.0
2014-03-07 11:50:00,64.0,64.2,64.0,64.18,112700.0,64.0,64.2,64.0,64.18,112700.0
2014-03-07 12:00:00,64.14,64.17,63.92,63.92,118300.0,64.14,64.17,63.92,63.92,118300.0
2014-03-07 12:10:00,63.91,63.95,63.89,63.92,81900.0,63.91,63.95,63.89,63.92,81900.0
2014-03-07 12:20:00,63.95,63.97,63.85,63.93,121100.0,63.95,63.97,63.85,63.93,121100.0
2014-03-07 12:30:00,63.95,64.0,63.87,63.94,63700.0,63.95,64.0,63.87,63.94,63700.0
2014-03-07 12:40:00,63.99,63.99,63.81,63.82,124600.0,63.99,63.99,63.81,63.82,124600.0
2014-03-07 12:50:00,63.82,63.89,63.81,63.81,202300.0,63.82,63.89,63.81,63.81,202300.0
2014-03-07 13:00:00,63.82,64.04,63.81,64.03,156800.0,63.82,64.04,63.81,64.03,156800.0
2014-03-07 13:10:00,64.03,64.1,63.94,63.94,152600.0,64.03,64.1,63.94,63.94,152600.0
2014-03-07 13:20:00,63.95,64.0,63.92,63.99,67200.0,63.95,64.0,63.92,63.99,67200.0
2014-03-07 13:30:00,63.97,63.98,63.81,63.83,123200.0,63.97,63.98,63.81,63.83,123200.0
2014-03-07 13:40:00,63.83,63.94,63.81,63.84,76300.0,63.83,63.94,63.81,63.84,76300.0
2014-03-07 13:50:00,63.83,63.96,63.81,63.87,153300.0,63.83,63.96,63.81,63.87,153300.0
2014-03-07 14:00:00,63.89,63.89,63.74,63.74,93100.0,63.89,63.89,63.74,63.74,93100.0
2014-03-07 14:10:00,63.74,63.91,63.7,63.73,206500.0,63.74,63.91,63.7,63.73,206500.0
2014-03-07 14:20:00,63.7,63.75,63.64,63.68,105000.0,63.7,63.75,63.64,63.68,105000.0
2014-03-07 14:30:00,63.68,63.75,63.67,63.75,97300.0,63.68,63.75,63.67,63.75,97300.0
2014-03-07 14:40:00,63.75,63.98,63.75,63.86,161700.0,63.75,63.98,63.75,63.86,161700.0
2014-03-07 14:50:00,63.89,64.02,63.89,63.94,208600.0,63.89,64.02,63.89,63.94,208600.0
2014-03-07 15:00:00,63.95,64.03,63.94,64.0,330400.0,63.95,64.03,63.94,64.0,330400.0
2014-03-07 15:10:00,63.99,64.02,63.95,63.96,77000.0,63.99,64.02,63.95,63.96,77000.0
2014-03-07 15:20:00,63.95,63.98,63.9,63.95,149100.0,63.95,63.98,63.9,63.95,149100.0
2014-03-07 15:30:00,63.96,63.99,63.92,63.96,233100.0,63.96,63.99,63.92,63.96,233100.0
2014-03-07 15:40:00,63.96,64.0,63.95,63.98,253400.0,63.96,64.0,63.95,63.98,253400.0
2014-03-07 15:50:00,63.99,64.05,63.94,64.04,586600.0,63.99,64.05,63.94,64.04,586600.0
2014-03-10 09:30:00,64.07,64.11,63.56,63.65,507500.0,64.07,64.11,63.56,63.65,507500.0
2014-03-10 09:40:00,63.65,63.71,63.31,63.47,473900.0,63.65,63.71,63.31,63.47,473900.0
2014-03-10 09:50:00,63.44,63.45,63.06,63.21,700000.0,63.44,63.45,63.06,63.21,700000.0
2014-03-10 10:00:00,63.22,63.23,62.81,62.99,532000.0,63.22,63.23,62.81,62.99,532000.0
2014-03-10 10:10:00,62.99,62.99,62.66,62.79,504700.0,62.99,62.99,62.66,62.79,504700.0
2014-03-10 10:20:00,62.79,62.82,62.57,62.72,493500.0,62.79,62.82,62.57,62.72,493500.0
2014-03-10 10:30:00,62.7,62.72,62.43,62.53,448700.0,62.7,62.72,62.43,62.53,448700.0
2014-03-10 10:40:00,62.52,62.52,61.9,62.3,928900.0,62.52,62.52,61.9,62.3,928900.0
2014-03-10 10:50:00,62.24,62.33,62.09,62.14,238700.0,62.24,62.33,62.09,62.14,238700.0
2014-03-10 11:00:00,62.09,62.14,61.73,62.07,677600.0,62.09,62.14,61.73,62.07,677600.0
2014-03-10 11:10:00,62.12,62.28,61.94,62.07,422800.0,62.12,62.28,61.94,62.07,422800.0
2014-03-10 11:20:00,62.07,62.52,61.99,62.5,667100.0,62.07,62.52,61.99,62.5,667100.0
2014-03-10 11:30:00,62.51,62.52,62.31,62.43,362600.0,62.51,62.52,62.31,62.43,362600.0
2014-03-10 11:40:00,62.39,62.52,62.32,62.32,233100.0,62.39,62.52,62.32,62.32,233100.0
2014-03-10 11:50:00,62.31,62.37,62.16,62.18,210700.0,62.31,62.37,62.16,62.18,210700.0
2014-03-10 12:00:00,62.2,62.22,62.02,62.03,272300.0,62.2,62.22,62.02,62.03,272300.0
2014-03-10 12:10:00,62.03,62.1,62.0,62.07,207200.0,62.03,62.1,62.0,62.07,207200.0
2014-03-10 12:20:00,62.05,62.2,62.03,62.12,266700.0,62.05,62.2,62.03,62.12,266700.0
2014-03-10 12:30:00,62.14,62.14,62.07,62.11,109900.0,62.14,62.14,62.07,62.11,109900.0
2014-03-10 12:40:00,62.12,62.18,62.06,62.16,120400.0,62.12,62.18,62.06,62.16,120400.0
2014-03-10 12:50:00,62.18,62.54,62.18,62.53,320600.0,62.18,62.54,62.18,62.53,320600.0
2014-03-10 13:00:00,62.53,62.67,62.46,62.61,308700.0,62.53,62.67,62.46,62.61,308700.0
2014-03-10 13:10:00,62.61,62.7,62.56,62.57,123200.0,62.61,62.7,62.56,62.57,123200.0
2014-03-10 13:20:00,62.57,62.59,62.51,62.56,184100.0,62.57,62.59,62.51,62.56,184100.0
2014-03-10 13:30:00,62.56,62.57,62.37,62.47,184800.0,62.56,62.57,62.37,62.47,184800.0
2014-03-10 13:40:00,62.47,62.49,62.38,62.46,157500.0,62.47,62.49,62.38,62.46,157500.0
2014-03-10 13:50:00,62.46,62.67,62.46,62.6,234500.0,62.46,62.67,62.46,62.6,234500.0
2014-03-10 14:00:00,62.62,62.7,62.57,62.66,137200.0,62.62,62.7,62.57,62.66,137200.0
2014-03-10 14:10:00,62.68,62.69,62.61,62.67,77000.0,62.68,62.69,62.61,62.67,77000.0
2014-03-10 14:20:00,62.67,62.86,62.64,62.86,232400.0,62.67,62.86,62.64,62.86,232400.0
2014-03-10 14:30:00,62.85,63.0,62.8,62.84,258300.0,62.85,63.0,62.8,62.84,258300.0
2014-03-10 14:40:00,62.82,62.95,62.8,62.93,119000.0,62.82,62.95,62.8,62.93,119000.0
2014-03-10 14:50:00,62.95,63.03,62.9,62.92,198100.0,62.95,63.03,62.9,62.92,198100.0
2014-03-10 15:00:00,62.93,62.98,62.82,62.84,114800.0,62.93,62.98,62.82,62.84,114800.0
2014-03-10 15:10:00,62.84,62.87,62.79,62.84,126000.0,62.84,62.87,62.79,62.84,126000.0
2014-03-10 15:20:00,62.82,63.0,62.82,62.87,195300.0,62.82,63.0,62.82,62.87,195300.0
2014-03-10 15:30:00,62.87,62.89,62.79,62.79,332500.0,62.87,62.89,62.79,62.79,332500.0
2014-03-10 15:40:00,62.84,62.95,62.81,62.83,307300.0,62.84,62.95,62.81,62.83,307300.0
2014-03-10 15:50:00,62.85,62.94,62.82,62.85,640500.0,62.85,62.94,62.82,62.85,640500.0
2014-03-11 09:30:00,63.24,63.54,63.01,63.34,1010100.0,63.24,63.54,63.01,63.34,1010100.0
2014-03-11 09:40:00,63.38,63.41,63.0,63.14,568400.0,63.38,63.41,63.0,63.14,568400.0
2014-03-11 09:50:00,63.17,63.61,62.88,63.53,535500.0,63.17,63.61,62.88,63.53,535500.0
2014-03-11 10:00:00,63.56,63.73,63.44,63.68,585200.0,63.56,63.73,63.44,63.68,585200.0
2014-03-11 10:10:00,63.63,63.81,63.54,63.67,268100.0,63.63,63.81,63.54,63.67,268100.0
2014-03-11 10:20:00,63.71,63.71,63.44,63.67,166600.0,63.71,63.71,63.44,63.67,166600.0
2014-03-11 10:30:00,63.67,63.7,63.53,63.54,214900.0,63.67,63.7,63.53,63.54,214900.0
2014-03-11 10:40:00,63.53,63.64,63.53,63.62,113400.0,63.53,63.64,63.53,63.62,113400.0
2014-03-11 10:50:00,63.63,63.7,63.44,63.6,238000.0,63.63,63.7,63.44,63.6,238000.0
2014-03-11 11:00:00,63.6,63.64,63.36,63.56,239400.0,63.6,63.64,63.36,63.56,239400.0
2014-03-11 11:10:00,63.55,63.58,63.39,63.44,116900.0,63.55,63.58,63.39,63.44,116900.0
2014-03-11 11:20:00,63.41,63.48,63.36,63.4,139300.0,63.41,63.48,63.36,63.4,139300.0
2014-03-11 11:30:00,63.4,63.45,63.29,63.45,199500.0,63.4,63.45,63.29,63.45,199500.0
2014-03-11 11:40:00,63.45,63.45,63.25,63.38,76300.0,63.45,63.45,63.25,63.38,76300.0
2014-03-11 11:50:00,63.34,63.36,63.21,63.28,86800.0,63.34,63.36,63.21,63.28,86800.0
2014-03-11 12:00:00,63.3,63.35,63.21,63.23,94500.0,63.3,63.35,63.21,63.23,94500.0
2014-03-11 12:10:00,63.19,63.21,62.93,62.97,233100.0,63.19,63.21,62.93,62.97,233100.0
2014-03-11 12:20:00,62.93,63.11,62.92,63.02,131600.0,62.93,63.11,62.92,63.02,131600.0
2014-03-11 12:30:00,63.02,63.15,63.01,63.12,152600.0,63.02,63.15,63.01,63.12,152600.0
2014-03-11 12:40:00,63.12,63.18,63.06,63.13,89600.0,63.12,63.18,63.06,63.13,89600.0
2014-03-11 12:50:00,63.15,63.16,62.97,63.04,83300.0,63.15,63.16,62.97,63.04,83300.0
2014-03-11 13:00:00,63.03,63.04,62.89,62.97,170800.0,63.03,63.04,62.89,62.97,170800.0
2014-03-11 13:10:00,62.97,63.11,62.96,63.09,122500.0,62.97,63.11,62.96,63.09,122500.0
2014-03-11 13:20:00,63.08,63.09,62.93,62.96,38500.0,63.08,63.09,62.93,62.96,38500.0
2014-03-11 13:30:00,62.94,63.03,62.79,62.98,186900.0,62.94,63.03,62.79,62.98,186900.0
2014-03-11 13:40:00,62.99,63.14,62.96,63.13,58800.0,62.99,63.14,62.96,63.13,58800.0
2014-03-11 13:50:00,63.12,63.19,63.11,63.14,63000.0,63.12,63.19,63.11,63.14,63000.0
2014-03-11 14:00:00,63.17,63.28,63.04,63.04,74900.0,63.17,63.28,63.04,63.04,74900.0
2014-03-11 14:10:00,63.04,63.13,62.88,62.88,63000.0,63.04,63.13,62.88,62.88,63000.0
2014-03-11 14:20:00,62.88,62.99,62.76,62.92,154700.0,62.88,62.99,62.76,62.92,154700.0
2014-03-11 14:30:00,62.92,62.92,62.59,62.63,177800.0,62.92,62.92,62.59,62.63,177800.0
2014-03-11 14:40:00,62.63,62.72,62.6,62.65,122500.0,62.63,62.72,62.6,62.65,122500.0
2014-03-11 14:50:00,62.64,62.75,62.59,62.59,101500.0,62.64,62.75,62.59,62.59,101500.0
2014-03-11 15:00:00,62.59,62.59,62.29,62.36,252700.0,62.59,62.59,62.29,62.36,252700.0
2014-03-11 15:10:00,62.39,62.43,62.24,62.39,196700.0,62.39,62.43,62.24,62.39,196700.0
2014-03-11 15:20:00,62.4,62.54,62.36,62.45,225400.0,62.4,62.54,62.36,62.45,225400.0
2014-03-11 15:30:00,62.43,62.53,62.37,62.43,201600.0,62.43,62.53,62.37,62.43,201600.0
2014-03-11 15:40:00,62.43,62.46,62.33,62.38,163100.0,62.43,62.46,62.33,62.38,163100.0
2014-03-11 15:50:00,62.38,62.5,62.35,62.5,548800.0,62.38,62.5,62.35,62.5,548800.0
2014-03-12 09:30:00,61.95,62.41,61.9,62.2,571200.0,61.95,62.41,61.9,62.2,571200.0
2014-03-12 09:40:00,62.17,62.21,61.38,61.69,1026900.0,62.17,62.21,61.38,61.69,1026900.0
2014-03-12 09:50:00,61.69,62.22,61.5,62.2,577500.0,61.69,62.22,61.5,62.2,577500.0
2014-03-12 10:00:00,62.2,62.35,62.1,62.31,243600.0,62.2,62.35,62.1,62.31,243600.0
2014-03-12 10:10:00,62.31,62.35,61.93,61.94,542500.0,62.31,62.35,61.93,61.94,542500.0
2014-03-12 10:20:00,61.98,62.71,61.98,62.36,373100.0,61.98,62.71,61.98,62.36,373100.0
2014-03-12 10:30:00,62.36,62.68,62.33,62.36,277200.0,62.36,62.68,62.33,62.36,277200.0
2014-03-12 10:40:00,62.34,62.53,62.32,62.38,429800.0,62.34,62.53,62.32,62.38,429800.0
2014-03-12 10:50:00,62.34,62.7,62.3,62.6,319200.0,62.34,62.7,62.3,62.6,319200.0
2014-03-12 11:00:00,62.67,62.7,62.57,62.63,189700.0,62.67,62.7,62.57,62.63,189700.0
2014-03-12 11:10:00,62.63,62.79,62.6,62.68,229600.0,62.63,62.79,62.6,62.68,229600.0
2014-03-12 11:20:00,62.71,62.77,62.62,62.69,371700.0,62.71,62.77,62.62,62.69,371700.0
2014-03-12 11:30:00,62.7,62.76,62.54,62.56,254100.0,62.7,62.76,62.54,62.56,254100.0
2014-03-12 11:40:00,62.57,62.58,62.37,62.4,136500.0,62.57,62.58,62.37,62.4,136500.0
2014-03-12 11:50:00,62.4,62.53,62.28,62.28,122500.0,62.4,62.53,62.28,62.28,122500.0
2014-03-12 12:00:00,62.28,62.4,62.25,62.3,75600.0,62.28,62.4,62.25,62.3,75600.0
2014-03-12 12:10:00,62.3,62.41,62.22,62.36,271600.0,62.3,62.41,62.22,62.36,271600.0
2014-03-12 12:20:00,62.41,62.51,62.31,62.45,426300.0,62.41,62.51,62.31,62.45,426300.0
2014-03-12 12:30:00,62.45,62.45,62.32,62.32,159600.0,62.45,62.45,62.32,62.32,159600.0
2014-03-12 12:40:00,62.31,62.42,62.3,62.31,111300.0,62.31,62.42,62.3,62.31,111300.0
2014-03-12 12:50:00,62.34,62.35,62.2,62.33,167300.0,62.34,62.35,62.2,62.33,167300.0
2014-03-12 13:00:00,62.3,62.33,62.22,62.28,73500.0,62.3,62.33,62.22,62.28,73500.0
2014-03-12 13:10:00,62.28,62.38,62.22,62.29,170800.0,62.28,62.38,62.22,62.29,170800.0
2014-03-12 13:20:00,62.28,62.34,62.23,62.29,51100.0,62.28,62.34,62.23,62.29,51100.0
2014-03-12 13:30:00,62.26,62.31,62.13,62.18,151900.0,62.26,62.31,62.13,62.18,151900.0
2014-03-12 13:40:00,62.15,62.24,62.14,62.14,56700.0,62.15,62.24,62.14,62.14,56700.0
2014-03-12 13:50:00,62.16,62.19,62.07,62.13,46900.0,62.16,62.19,62.07,62.13,46900.0
2014-03-12 14:00:00,62.12,62.25,62.12,62.16,154700.0,62.12,62.25,62.12,62.16,154700.0
2014-03-12 14:10:00,62.17,62.2,62.02,62.12,111300.0,62.17,62.2,62.02,62.12,111300.0
2014-03-12 14:20:00,62.14,62.28,62.13,62.26,153300.0,62.14,62.28,62.13,62.26,153300.0
2014-03-12 14:30:00,62.25,62.26,62.14,62.19,122500.0,62.25,62.26,62.14,62.19,122500.0
2014-03-12 14:40:00,62.2,62.36,62.11,62.32,200900.0,62.2,62.36,62.11,62.32,200900.0
2014-03-12 14:50:00,62.32,62.34,62.15,62.15,45500.0,62.32,62.34,62.15,62.15,45500.0
2014-03-12 15:00:00,62.2,62.34,62.19,62.25,100800.0,62.2,62.34,62.19,62.25,100800.0
2014-03-12 15:10:00,62.27,62.29,62.1,62.14,163100.0,62.27,62.29,62.1,62.14,163100.0
2014-03-12 15:20:00,62.14,62.25,62.09,62.21,155400.0,62.14,62.25,62.09,62.21,155400.0
2014-03-12 15:30:00,62.23,62.23,62.06,62.17,197400.0,62.23,62.23,62.06,62.17,197400.0
2014-03-12 15:40:00,62.15,62.19,62.09,62.18,477400.0,62.15,62.19,62.09,62.18,477400.0
2014-03-12 15:50:00,62.18,62.37,62.16,62.36,592900.0,62.18,62.37,62.16,62.36,592900.0
2014-03-13 09:30:00,62.84,62.91,61.9,62.34,1080800.0,62.84,62.91,61.9,62.34,1080800.0
2014-03-13 09:40:00,62.21,62.41,62.14,62.36,436100.0,62.21,62.41,62.14,62.36,436100.0
2014-03-13 09:50:00,62.32,62.63,62.32,62.52,277200.0,62.32,62.63,62.32,62.52,277200.0
2014-03-13 10:00:00,62.53,62.73,62.35,62.49,282100.0,62.53,62.73,62.35,62.49,282100.0
2014-03-13 10:10:00,62.45,62.55,62.21,62.38,115500.0,62.45,62.55,62.21,62.38,115500.0
2014-03-13 10:20:00,62.43,62.53,62.33,62.43,105700.0,62.43,62.53,62.33,62.43,105700.0
2014-03-13 10:30:00,62.42,62.42,62.14,62.25,159600.0,62.42,62.42,62.14,62.25,159600.0
2014-03-13 10:40:00,62.26,62.28,62.14,62.15,109200.0,62.26,62.28,62.14,62.15,109200.0
2014-03-13 10:50:00,62.16,62.38,62.14,62.3,249900.0,62.16,62.38,62.14,62.3,249900.0
2014-03-13 11:00:00,62.31,62.49,62.2,62.37,150500.0,62.31,62.49,62.2,62.37,150500.0
2014-03-13 11:10:00,62.35,62.44,62.29,62.38,193900.0,62.35,62.44,62.29,62.38,193900.0
2014-03-13 11:20:00,62.39,62.41,62.25,62.25,113400.0,62.39,62.41,62.25,62.25,113400.0
2014-03-13 11:30:00,62.32,62.44,62.29,62.36,168000.0,62.32,62.44,62.29,62.36,168000.0
2014-03-13 11:40:00,62.37,62.42,62.23,62.29,91000.0,62.37,62.42,62.23,62.29,91000.0
2014-03-13 11:50:00,62.28,62.39,62.18,62.31,100800.0,62.28,62.39,62.18,62.31,100800.0
2014-03-13 12:00:00,62.29,62.38,62.19,62.24,74200.0,62.29,62.38,62.19,62.24,74200.0
2014-03-13 12:10:00,62.23,62.28,62.07,62.1,291200.0,62.23,62.28,62.07,62.1,291200.0
2014-03-13 12:20:00,62.15,62.17,61.85,61.87,221900.0,62.15,62.17,61.85,61.87,221900.0
2014-03-13 12:30:00,61.87,61.91,61.65,61.72,252700.0,61.87,61.91,61.65,61.72,252700.0
2014-03-13 12:40:00,61.67,61.87,61.66,61.8,132300.0,61.67,61.87,61.66,61.8,132300.0
2014-03-13 12:50:00,61.84,61.87,61.58,61.61,204400.0,61.84,61.87,61.58,61.61,204400.0
2014-03-13 13:00:00,61.61,61.64,61.26,61.32,401800.0,61.61,61.64,61.26,61.32,401800.0
2014-03-13 13:10:00,61.3,61.65,61.28,61.62,486500.0,61.3,61.65,61.28,61.62,486500.0
2014-03-13 13:20:00,61.59,61.79,61.48,61.78,171500.0,61.59,61.79,61.48,61.78,171500.0
2014-03-13 13:30:00,61.72,61.78,61.58,61.58,100800.0,61.72,61.78,61.58,61.58,100800.0
2014-03-13 13:40:00,61.59,61.69,61.48,61.64,112700.0,61.59,61.69,61.48,61.64,112700.0
2014-03-13 13:50:00,61.62,61.65,61.46,61.59,69300.0,61.62,61.65,61.46,61.59,69300.0
2014-03-13 14:00:00,61.59,61.67,61.46,61.47,63700.0,61.59,61.67,61.46,61.47,63700.0
2014-03-13 14:10:00,61.48,61.54,61.39,61.4,143500.0,61.48,61.54,61.39,61.4,143500.0
2014-03-13 14:20:00,61.4,61.51,61.29,61.48,190400.0,61.4,61.51,61.29,61.48,190400.0
2014-03-13 14:30:00,61.48,61.66,61.48,61.57,134400.0,61.48,61.66,61.48,61.57,134400.0
2014-03-13 14:40:00,61.62,61.64,61.34,61.46,198100.0,61.62,61.64,61.34,61.46,198100.0
2014-03-13 14:50:00,61.47,61.49,61.31,61.35,197400.0,61.47,61.49,61.31,61.35,197400.0
2014-03-13 15:00:00,61.34,61.5,61.24,61.24,226100.0,61.34,61.5,61.24,61.24,226100.0
2014-03-13 15:10:00,61.25,61.37,61.18,61.19,183400.0,61.25,61.37,61.18,61.19,183400.0
2014-03-13 15:20:00,61.21,61.28,61.21,61.27,268100.0,61.21,61.28,61.21,61.27,268100.0
2014-03-13 15:30:00,61.3,61.3,61.19,61.28,371000.0,61.3,61.3,61.19,61.28,371000.0
2014-03-13 15:40:00,61.28,61.56,61.27,61.56,305200.0,61.28,61.56,61.27,61.56,305200.0
2014-03-13 15:50:00,61.57,61.61,61.3,61.44,788900.0,61.57,61.61,61.3,61.44,788900.0
2014-03-14 09:30:00,61.1,61.97,61.1,61.85,923300.0,61.1,61.97,61.1,61.85,923300.0
2014-03-14 09:40:00,61.85,62.14,61.44,61.47,591500.0,61.85,62.14,61.44,61.47,591500.0
2014-03-14 09:50:00,61.48,61.68,60.93,60.99,620200.0,61.48,61.68,60.93,60.99,620200.0
2014-03-14 10:00:00,60.93,61.61,60.9,61.52,491400.0,60.93,61.61,60.9,61.52,491400.0
2014-03-14 10:10:00,61.54,61.67,61.4,61.55,479500.0,61.54,61.67,61.4,61.55,479500.0
2014-03-14 10:20:00,61.57,61.57,61.31,61.42,267400.0,61.57,61.57,61.31,61.42,267400.0
2014-03-14 10:30:00,61.47,61.47,61.14,61.2,252700.0,61.47,61.47,61.14,61.2,252700.0
2014-03-14 10:40:00,61.27,61.43,61.08,61.37,334600.0,61.27,61.43,61.08,61.37,334600.0
2014-03-14 10:50:00,61.35,61.45,61.19,61.28,331800.0,61.35,61.45,61.19,61.28,331800.0
2014-03-14 11:00:00,61.25,61.36,61.06,61.1,236600.0,61.25,61.36,61.06,61.1,236600.0
2014-03-14 11:10:00,61.09,61.13,60.94,61.07,405300.0,61.09,61.13,60.94,61.07,405300.0
2014-03-14 11:20:00,61.09,61.35,61.03,61.29,285600.0,61.09,61.35,61.03,61.29,285600.0
2014-03-14 11:30:00,61.27,61.43,61.23,61.43,154700.0,61.27,61.43,61.23,61.43,154700.0
2014-03-14 11:40:00,61.44,61.74,61.44,61.74,326200.0,61.44,61.74,61.44,61.74,326200.0
2014-03-14 11:50:00,61.73,61.88,61.72,61.81,229600.0,61.73,61.88,61.72,61.81,229600.0
2014-03-14 12:00:00,61.81,61.86,61.69,61.78,101500.0,61.81,61.86,61.69,61.78,101500.0
2014-03-14 12:10:00,61.79,61.91,61.73,61.8,135800.0,61.79,61.91,61.73,61.8,135800.0
2014-03-14 12:20:00,61.8,61.96,61.76,61.78,137900.0,61.8,61.96,61.76,61.78,137900.0
2014-03-14 12:30:00,61.82,61.93,61.61,61.68,219100.0,61.82,61.93,61.61,61.68,219100.0
2014-03-14 12:40:00,61.65,61.76,61.58,61.64,113400.0,61.65,61.76,61.58,61.64,113400.0
2014-03-14 12:50:00,61.6,61.6,61.43,61.53,79800.0,61.6,61.6,61.43,61.53,79800.0
2014-03-14 13:00:00,61.53,61.56,61.36,61.48,121800.0,61.53,61.56,61.36,61.48,121800.0
2014-03-14 13:10:00,61.49,61.56,61.4,61.5,86800.0,61.49,61.56,61.4,61.5,86800.0
2014-03-14 13:20:00,61.53,61.66,61.36,61.46,182000.0,61.53,61.66,61.36,61.46,182000.0
2014-03-14 13:30:00,61.47,61.47,61.34,61.34,66500.0,61.47,61.47,61.34,61.34,66500.0
2014-03-14 13:40:00,61.34,61.34,61.1,61.1,163800.0,61.34,61.34,61.1,61.1,163800.0
2014-03-14 13:50:00,61.12,61.24,61.08,61.14,221900.0,61.12,61.24,61.08,61.14,221900.0
2014-03-14 14:00:00,61.1,61.14,61.04,61.11,158900.0,61.1,61.14,61.04,61.11,158900.0
2014-03-14 14:10:00,61.1,61.11,60.97,61.0,197400.0,61.1,61.11,60.97,61.0,197400.0
2014-03-14 14:20:00,61.01,61.17,61.01,61.17,350000.0,61.01,61.17,61.01,61.17,350000.0
2014-03-14 14:30:00,61.17,61.18,61.03,61.06,123200.0,61.17,61.18,61.03,61.06,123200.0
2014-03-14 14:40:00,61.05,61.15,61.0,61.11,151900.0,61.05,61.15,61.0,61.11,151900.0
2014-03-14 14:50:00,61.07,61.1,60.84,60.84,190400.0,61.07,61.1,60.84,60.84,190400.0
2014-03-14 15:00:00,60.84,60.99,60.84,60.86,140000.0,60.84,60.99,60.84,60.86,140000.0
2014-03-14 15:10:00,60.85,60.85,60.59,60.59,490700.0,60.85,60.85,60.59,60.59,490700.0
2014-03-14 15:20:00,60.58,60.71,60.43,60.46,768600.0,60.58,60.71,60.43,60.46,768600.0
2014-03-14 15:30:00,60.47,60.67,60.44,60.55,751800.0,60.47,60.67,60.44,60.55,751800.0
2014-03-14 15:40:00,60.56,60.64,60.52,60.55,394800.0,60.56,60.64,60.52,60.55,394800.0
2014-03-14 15:50:00,60.58,60.67,60.54,60.64,1017800.0,60.58,60.67,60.54,60.64,1017800.0
2014-03-17 09:30:00,61.17,61.17,60.4,60.7,739200.0,61.17,61.17,60.4,60.7,739200.0
2014-03-17 09:40:00,60.69,61.14,60.69,61.13,543200.0,60.69,61.14,60.69,61.13,543200.0
2014-03-17 09:50:00,61.14,61.14,60.72,60.84,555100.0,61.14,61.14,60.72,60.84,555100.0
2014-03-17 10:00:00,60.81,61.14,60.75,60.92,343000.0,60.81,61.14,60.75,60.92,343000.0
2014-03-17 10:10:00,60.92,61.06,60.71,60.95,257600.0,60.92,61.06,60.71,60.95,257600.0
2014-03-17 10:20:00,61.03,61.39,60.99,61.19,508900.0,61.03,61.39,60.99,61.19,508900.0
2014-03-17 10:30:00,61.22,61.54,61.18,61.34,342300.0,61.22,61.54,61.18,61.34,342300.0
2014-03-17 10:40:00,61.34,61.49,61.08,61.18,303100.0,61.34,61.49,61.08,61.18,303100.0
2014-03-17 10:50:00,61.2,61.37,61.14,61.3,214200.0,61.2,61.37,61.14,61.3,214200.0
2014-03-17 11:00:00,61.28,61.49,61.28,61.33,444500.0,61.28,61.49,61.28,61.33,444500.0
2014-03-17 11:10:00,61.35,61.36,61.17,61.35,107800.0,61.35,61.36,61.17,61.35,107800.0
2014-03-17 11:20:00,61.29,61.29,60.92,61.03,156100.0,61.29,61.29,60.92,61.03,156100.0
2014-03-17 11:30:00,61.03,61.03,60.82,60.87,146300.0,61.03,61.03,60.82,60.87,146300.0
2014-03-17 11:40:00,60.84,60.91,60.77,60.88,174300.0,60.84,60.91,60.77,60.88,174300.0
2014-03-17 11:50:00,60.88,60.92,60.82,60.82,175000.0,60.88,60.92,60.82,60.82,175000.0
2014-03-17 12:00:00,60.84,60.88,60.78,60.86,198800.0,60.84,60.88,60.78,60.86,198800.0
2014-03-17 12:10:00,60.88,61.11,60.87,61.05,182000.0,60.88,61.11,60.87,61.05,182000.0
2014-03-17 12:20:00,61.06,61.1,61.02,61.09,73500.0,61.06,61.1,61.02,61.09,73500.0
2014-03-17 12:30:00,61.1,61.14,61.04,61.08,106400.0,61.1,61.14,61.04,61.08,106400.0
2014-03-17 12:40:00,61.08,61.14,60.97,60.99,154000.0,61.08,61.14,60.97,60.99,154000.0
2014-03-17 12:50:00,61.0,61.04,60.93,61.04,77700.0,61.0,61.04,60.93,61.04,77700.0
2014-03-17 13:00:00,61.09,61.14,60.96,60.98,88900.0,61.09,61.14,60.96,60.98,88900.0
2014-03-17 13:10:00,60.97,61.06,60.95,61.02,87500.0,60.97,61.06,60.95,61.02,87500.0
2014-03-17 13:20:00,60.99,61.16,60.99,61.0,206500.0,60.99,61.16,60.99,61.0,206500.0
2014-03-17 13:30:00,61.01,61.04,60.88,60.94,165200.0,61.01,61.04,60.88,60.94,165200.0
2014-03-17 13:40:00,60.94,61.07,60.94,61.04,62300.0,60.94,61.07,60.94,61.04,62300.0
2014-03-17 13:50:00,61.03,61.07,60.86,60.94,63700.0,61.03,61.07,60.86,60.94,63700.0
2014-03-17 14:00:00,60.89,61.03,60.87,61.01,51100.0,60.89,61.03,60.87,61.01,51100.0
2014-03-17 14:10:00,60.99,60.99,60.79,60.79,107800.0,60.99,60.99,60.79,60.79,107800.0
2014-03-17 14:20:00,60.83,60.9,60.79,60.8,139300.0,60.83,60.9,60.79,60.8,139300.0
2014-03-17 14:30:00,60.79,60.79,60.66,60.67,100800.0,60.79,60.79,60.66,60.67,100800.0
2014-03-17 14:40:00,60.71,60.71,60.51,60.58,308700.0,60.71,60.71,60.51,60.58,308700.0
2014-03-17 14:50:00,60.58,60.62,60.46,60.58,130200.0,60.58,60.62,60.46,60.58,130200.0
2014-03-17 15:00:00,60.56,60.62,60.51,60.57,81900.0,60.56,60.62,60.51,60.57,81900.0
2014-03-17 15:10:00,60.58,60.69,60.56,60.58,191100.0,60.58,60.69,60.56,60.58,191100.0
2014-03-17 15:20:00,60.6,60.66,60.56,60.63,69300.0,60.6,60.66,60.56,60.63,69300.0
2014-03-17 15:30:00,60.62,60.63,60.54,60.57,81200.0,60.62,60.63,60.54,60.57,81200.0
2014-03-17 15:40:00,60.55,60.55,60.33,60.35,377300.0,60.55,60.55,60.33,60.35,377300.0
2014-03-17 15:50:00,60.35,60.47,60.34,60.38,540400.0,60.35,60.47,60.34,60.38,540400.0
2014-03-18 09:30:00,60.36,60.89,60.0,60.88,792400.0,60.36,60.89,60.0,60.88,792400.0
2014-03-18 09:40:00,60.81,60.85,60.23,60.3,592900.0,60.81,60.85,60.23,60.3,592900.0
2014-03-18 09:50:00,60.29,60.49,60.15,60.31,555100.0,60.29,60.49,60.15,60.31,555100.0
2014-03-18 10:00:00,60.33,60.5,60.14,60.36,389200.0,60.33,60.5,60.14,60.36,389200.0
2014-03-18 10:10:00,60.37,60.48,60.25,60.37,500500.0,60.37,60.48,60.25,60.37,500500.0
2014-03-18 10:20:00,60.38,60.67,60.38,60.49,247800.0,60.38,60.67,60.38,60.49,247800.0
2014-03-18 10:30:00,60.53,60.64,60.26,60.33,221900.0,60.53,60.64,60.26,60.33,221900.0
2014-03-18 10:40:00,60.33,60.4,60.21,60.38,230300.0,60.33,60.4,60.21,60.38,230300.0
2014-03-18 10:50:00,60.37,60.47,60.36,60.37,135100.0,60.37,60.47,60.36,60.37,135100.0
2014-03-18 11:00:00,60.4,60.48,60.36,60.38,82600.0,60.4,60.48,60.36,60.38,82600.0
2014-03-18 11:10:00,60.4,60.43,60.33,60.33,149100.0,60.4,60.43,60.33,60.33,149100.0
2014-03-18 11:20:00,60.33,60.37,60.17,60.17,231700.0,60.33,60.37,60.17,60.17,231700.0
2014-03-18 11:30:00,60.18,60.26,60.14,60.15,403200.0,60.18,60.26,60.14,60.15,403200.0
2014-03-18 11:40:00,60.15,60.16,59.88,59.93,517300.0,60.15,60.16,59.88,59.93,517300.0
2014-03-18 11:50:00,59.95,60.09,59.86,59.99,226800.0,59.95,60.09,59.86,59.99,226800.0
2014-03-18 12:00:00,60.0,60.14,59.98,60.07,268800.0,60.0,60.14,59.98,60.07,268800.0
2014-03-18 12:10:00,60.1,60.21,59.93,60.0,278600.0,60.1,60.21,59.93,60.0,278600.0
2014-03-18 12:20:00,60.0,60.03,59.9,59.96,169400.0,60.0,60.03,59.9,59.96,169400.0
2014-03-18 12:30:00,59.96,60.0,59.88,59.94,109200.0,59.96,60.0,59.88,59.94,109200.0
2014-03-18 12:40:00,59.93,59.98,59.79,59.92,169400.0,59.93,59.98,59.79,59.92,169400.0
2014-03-18 12:50:00,59.94,59.98,59.87,59.89,72800.0,59.94,59.98,59.87,59.89,72800.0
2014-03-18 13:00:00,59.89,59.89,59.59,59.66,420700.0,59.89,59.89,59.59,59.66,420700.0
2014-03-18 13:10:00,59.64,59.67,59.5,59.64,364700.0,59.64,59.67,59.5,59.64,364700.0
2014-03-18 13:20:00,59.62,59.81,59.58,59.72,218400.0,59.62,59.81,59.58,59.72,218400.0
2014-03-18 13:30:00,59.68,59.91,59.68,59.9,160300.0,59.68,59.91,59.68,59.9,160300.0
2014-03-18 13:40:00,59.9,60.06,59.87,59.93,219100.0,59.9,60.06,59.87,59.93,219100.0
2014-03-18 13:50:00,59.94,60.02,59.89,60.0,94500.0,59.94,60.02,59.89,60.0,94500.0
2014-03-18 14:00:00,60.0,60.11,59.98,60.04,193200.0,60.0,60.11,59.98,60.04,193200.0
2014-03-18 14:10:00,60.06,60.1,59.96,59.96,86800.0,60.06,60.1,59.96,59.96,86800.0
2014-03-18 14:20:00,59.96,60.07,59.95,60.05,80500.0,59.96,60.07,59.95,60.05,80500.0
2014-03-18 14:30:00,60.04,60.04,59.84,59.86,142100.0,60.04,60.04,59.84,59.86,142100.0
2014-03-18 14:40:00,59.85,59.98,59.73,59.98,163800.0,59.85,59.98,59.73,59.98,163800.0
2014-03-18 14:50:00,59.98,59.98,59.82,59.86,87500.0,59.98,59.98,59.82,59.86,87500.0
2014-03-18 15:00:00,59.86,59.89,59.73,59.81,231000.0,59.86,59.89,59.73,59.81,231000.0
2014-03-18 15:10:00,59.82,59.89,59.75,59.83,64400.0,59.82,59.89,59.75,59.83,64400.0
2014-03-18 15:20:00,59.83,59.86,59.73,59.79,194600.0,59.83,59.86,59.73,59.79,194600.0
2014-03-18 15:30:00,59.8,59.83,59.73,59.77,194600.0,59.8,59.83,59.73,59.77,194600.0
2014-03-18 15:40:00,59.77,59.93,59.72,59.89,361200.0,59.77,59.93,59.72,59.89,361200.0
2014-03-18 15:50:00,59.9,60.06,59.9,60.04,870100.0,59.9,60.06,59.9,60.04,870100.0
2014-03-19 09:30:00,59.98,60.27,59.79,60.27,971600.0,59.98,60.27,59.79,60.27,971600.0
2014-03-19 09:40:00,60.26,60.52,59.95,60.43,718200.0,60.26,60.52,59.95,60.43,718200.0
2014-03-19 09:50:00,60.43,60.69,60.25,60.6,716800.0,60.43,60.69,60.25,60.6,716800.0
2014-03-19 10:00:00,60.6,60.78,60.44,60.52,401100.0,60.6,60.78,60.44,60.52,401100.0
2014-03-19 10:10:00,60.55,60.69,60.37,60.37,381500.0,60.55,60.69,60.37,60.37,381500.0
2014-03-19 10:20:00,60.36,60.41,60.18,60.38,258300.0,60.36,60.41,60.18,60.38,258300.0
2014-03-19 10:30:00,60.37,60.41,60.0,60.12,305200.0,60.37,60.41,60.0,60.12,305200.0
2014-03-19 10:40:00,60.07,60.13,60.0,60.09,281400.0,60.07,60.13,60.0,60.09,281400.0
2014-03-19 10:50:00,60.09,60.23,60.09,60.22,98700.0,60.09,60.23,60.09,60.22,98700.0
2014-03-19 11:00:00,60.18,60.27,60.14,60.18,145600.0,60.18,60.27,60.14,60.18,145600.0
2014-03-19 11:10:00,60.17,60.39,60.13,60.34,94500.0,60.17,60.39,60.13,60.34,94500.0
2014-03-19 11:20:00,60.34,60.35,60.11,60.12,120400.0,60.34,60.35,60.11,60.12,120400.0
2014-03-19 11:30:00,60.12,60.21,60.0,60.02,121800.0,60.12,60.21,60.0,60.02,121800.0
2014-03-19 11:40:00,60.01,60.08,59.87,60.0,219100.0,60.01,60.08,59.87,60.0,219100.0
2014-03-19 11:50:00,59.99,60.03,59.86,59.96,144900.0,59.99,60.03,59.86,59.96,144900.0
2014-03-19 12:00:00,59.96,60.23,59.96,60.18,112000.0,59.96,60.23,59.96,60.18,112000.0
2014-03-19 12:10:00,60.19,60.19,60.07,60.14,33600.0,60.19,60.19,60.07,60.14,33600.0
2014-03-19 12:20:00,60.16,60.24,60.11,60.13,35000.0,60.16,60.24,60.11,60.13,35000.0
2014-03-19 12:30:00,60.09,60.16,60.02,60.02,30800.0,60.09,60.16,60.02,60.02,30800.0
2014-03-19 12:40:00,60.04,60.13,59.97,60.13,83300.0,60.04,60.13,59.97,60.13,83300.0
2014-03-19 12:50:00,60.13,60.13,60.04,60.12,50400.0,60.13,60.13,60.04,60.12,50400.0
2014-03-19 13:00:00,60.09,60.21,60.09,60.13,63700.0,60.09,60.21,60.09,60.13,63700.0
2014-03-19 13:10:00,60.11,60.14,60.1,60.12,30100.0,60.11,60.14,60.1,60.12,30100.0
2014-03-19 13:20:00,60.14,60.2,60.1,60.1,27300.0,60.14,60.2,60.1,60.1,27300.0
2014-03-19 13:30:00,60.09,60.21,60.02,60.21,62300.0,60.09,60.21,60.02,60.21,62300.0
2014-03-19 13:40:00,60.15,60.21,60.15,60.15,60900.0,60.15,60.21,60.15,60.15,60900.0
2014-03-19 13:50:00,60.16,60.24,60.15,60.21,52500.0,60.16,60.24,60.15,60.21,52500.0
2014-03-19 14:00:00,60.21,60.29,60.05,60.21,210700.0,60.21,60.29,60.05,60.21,210700.0
2014-03-19 14:10:00,60.19,60.29,60.13,60.22,233800.0,60.19,60.29,60.13,60.22,233800.0
2014-03-19 14:20:00,60.18,60.24,60.12,60.12,82600.0,60.18,60.24,60.12,60.12,82600.0
2014-03-19 14:30:00,60.12,60.24,60.03,60.12,114100.0,60.12,60.24,60.03,60.12,114100.0
2014-03-19 14:40:00,60.13,60.15,59.99,60.06,174300.0,60.13,60.15,59.99,60.06,174300.0
2014-03-19 14:50:00,60.05,60.16,60.01,60.05,107800.0,60.05,60.16,60.01,60.05,107800.0
2014-03-19 15:00:00,60.05,60.06,59.72,59.73,306600.0,60.05,60.06,59.72,59.73,306600.0
2014-03-19 15:10:00,59.73,59.8,59.58,59.73,324100.0,59.73,59.8,59.58,59.73,324100.0
2014-03-19 15:20:00,59.75,59.83,59.68,59.8,188300.0,59.75,59.83,59.68,59.8,188300.0
2014-03-19 15:30:00,59.8,59.98,59.76,59.98,292600.0,59.8,59.98,59.76,59.98,292600.0
2014-03-19 15:40:00,59.98,60.25,59.97,60.2,365400.0,59.98,60.25,59.97,60.2,365400.0
2014-03-19 15:50:00,60.2,60.21,59.96,60.01,554400.0,60.2,60.21,59.96,60.01,554400.0
2014-03-20 09:30:00,59.95,60.7,59.93,60.46,891100.0,59.95,60.7,59.93,60.46,891100.0
2014-03-20 09:40:00,60.45,60.97,60.2,60.35,782600.0,60.45,60.97,60.2,60.35,782600.0
2014-03-20 09:50:00,60.31,60.71,60.12,60.64,492100.0,60.31,60.71,60.12,60.64,492100.0
2014-03-20 10:00:00,60.64,60.97,60.5,60.92,564200.0,60.64,60.97,60.5,60.92,564200.0
2014-03-20 10:10:00,60.91,61.29,60.91,61.21,881300.0,60.91,61.29,60.91,61.21,881300.0
2014-03-20 10:20:00,61.22,61.61,61.2,61.38,898100.0,61.22,61.61,61.2,61.38,898100.0
2014-03-20 10:30:00,61.38,61.48,61.26,61.3,329700.0,61.38,61.48,61.26,61.3,329700.0
2014-03-20 10:40:00,61.29,61.31,61.1,61.18,332500.0,61.29,61.31,61.1,61.18,332500.0
2014-03-20 10:50:00,61.18,61.29,61.08,61.28,295400.0,61.18,61.29,61.08,61.28,295400.0
2014-03-20 11:00:00,61.26,61.39,61.1,61.39,377300.0,61.26,61.39,61.1,61.39,377300.0
2014-03-20 11:10:00,61.39,61.57,61.34,61.4,415800.0,61.39,61.57,61.34,61.4,415800.0
2014-03-20 11:20:00,61.4,61.49,61.19,61.3,263900.0,61.4,61.49,61.19,61.3,263900.0
2014-03-20 11:30:00,61.3,61.33,61.22,61.29,141400.0,61.3,61.33,61.22,61.29,141400.0
2014-03-20 11:40:00,61.32,61.48,61.29,61.39,153300.0,61.32,61.48,61.29,61.39,153300.0
2014-03-20 11:50:00,61.35,61.58,61.32,61.5,228200.0,61.35,61.58,61.32,61.5,228200.0
2014-03-20 12:00:00,61.48,61.74,61.47,61.63,380800.0,61.48,61.74,61.47,61.63,380800.0
2014-03-20 12:10:00,61.61,61.62,61.41,61.49,208600.0,61.61,61.62,61.41,61.49,208600.0
2014-03-20 12:20:00,61.5,61.71,61.49,61.6,156800.0,61.5,61.71,61.49,61.6,156800.0
2014-03-20 12:30:00,61.6,61.62,61.47,61.47,95200.0,61.6,61.62,61.47,61.47,95200.0
2014-03-20 12:40:00,61.48,61.62,61.45,61.55,130200.0,61.48,61.62,61.45,61.55,130200.0
2014-03-20 12:50:00,61.52,61.59,61.45,61.54,66500.0,61.52,61.59,61.45,61.54,66500.0
2014-03-20 13:00:00,61.58,61.62,61.47,61.54,119700.0,61.58,61.62,61.47,61.54,119700.0
2014-03-20 13:10:00,61.52,61.56,61.44,61.44,89600.0,61.52,61.56,61.44,61.44,89600.0
2014-03-20 13:20:00,61.44,61.45,61.25,61.25,191100.0,61.44,61.45,61.25,61.25,191100.0
2014-03-20 13:30:00,61.23,61.39,61.2,61.38,84700.0,61.23,61.39,61.2,61.38,84700.0
2014-03-20 13:40:00,61.36,61.41,61.23,61.38,88200.0,61.36,61.41,61.23,61.38,88200.0
2014-03-20 13:50:00,61.36,61.37,61.19,61.25,80500.0,61.36,61.37,61.19,61.25,80500.0
2014-03-20 14:00:00,61.28,61.3,61.1,61.11,168700.0,61.28,61.3,61.1,61.11,168700.0
2014-03-20 14:10:00,61.11,61.18,61.03,61.18,142800.0,61.11,61.18,61.03,61.18,142800.0
2014-03-20 14:20:00,61.22,61.35,61.18,61.23,95900.0,61.22,61.35,61.18,61.23,95900.0
2014-03-20 14:30:00,61.23,61.23,61.09,61.15,59500.0,61.23,61.23,61.09,61.15,59500.0
2014-03-20 14:40:00,61.16,61.18,60.89,60.89,277900.0,61.16,61.18,60.89,60.89,277900.0
2014-03-20 14:50:00,60.86,60.97,60.83,60.89,212100.0,60.86,60.97,60.83,60.89,212100.0
2014-03-20 15:00:00,60.87,60.88,60.71,60.76,300300.0,60.87,60.88,60.71,60.76,300300.0
2014-03-20 15:10:00,60.8,60.84,60.74,60.77,156100.0,60.8,60.84,60.74,60.77,156100.0
2014-03-20 15:20:00,60.77,60.83,60.68,60.7,201600.0,60.77,60.83,60.68,60.7,201600.0
2014-03-20 15:30:00,60.73,60.75,60.56,60.61,261800.0,60.73,60.75,60.56,60.61,261800.0
2014-03-20 15:40:00,60.61,60.68,60.54,60.67,371700.0,60.61,60.68,60.54,60.67,371700.0
2014-03-20 15:50:00,60.66,60.66,60.54,60.61,785400.0,60.66,60.66,60.54,60.61,785400.0
2014-03-21 09:30:00,60.87,61.19,60.2,60.41,2137800.0,60.87,61.19,60.2,60.41,2137800.0
2014-03-21 09:40:00,60.36,60.37,60.08,60.08,556500.0,60.36,60.37,60.08,60.08,556500.0
2014-03-21 09:50:00,60.07,60.14,59.5,59.5,987700.0,60.07,60.14,59.5,59.5,987700.0
2014-03-21 10:00:00,59.52,59.74,59.31,59.37,1050700.0,59.52,59.74,59.31,59.37,1050700.0
2014-03-21 10:10:00,59.36,59.68,59.29,59.54,540400.0,59.36,59.68,59.29,59.54,540400.0
2014-03-21 10:20:00,59.53,59.59,59.17,59.17,639800.0,59.53,59.59,59.17,59.17,639800.0
2014-03-21 10:30:00,59.17,59.25,59.04,59.08,891800.0,59.17,59.25,59.04,59.08,891800.0
2014-03-21 10:40:00,59.06,59.17,58.7,58.89,1024100.0,59.06,59.17,58.7,58.89,1024100.0
2014-03-21 10:50:00,58.9,59.08,58.86,59.08,638400.0,58.9,59.08,58.86,59.08,638400.0
2014-03-21 11:00:00,59.09,59.18,59.04,59.09,430500.0,59.09,59.18,59.04,59.09,430500.0
2014-03-21 11:10:00,59.09,59.1,58.82,58.89,269500.0,59.09,59.1,58.82,58.89,269500.0
2014-03-21 11:20:00,58.88,58.94,58.85,58.86,245700.0,58.88,58.94,58.85,58.86,245700.0
2014-03-21 11:30:00,58.89,59.08,58.86,59.01,559300.0,58.89,59.08,58.86,59.01,559300.0
2014-03-21 11:40:00,59.02,59.05,58.91,58.91,254800.0,59.02,59.05,58.91,58.91,254800.0
2014-03-21 11:50:00,58.91,58.96,58.74,58.79,232400.0,58.91,58.96,58.74,58.79,232400.0
2014-03-21 12:00:00,58.8,58.93,58.79,58.93,115500.0,58.8,58.93,58.79,58.93,115500.0
2014-03-21 12:10:00,58.92,59.14,58.92,59.09,268800.0,58.92,59.14,58.92,59.09,268800.0
2014-03-21 12:20:00,59.08,59.09,58.9,58.96,95200.0,59.08,59.09,58.9,58.96,95200.0
2014-03-21 12:30:00,58.96,58.96,58.81,58.89,289100.0,58.96,58.96,58.81,58.89,289100.0
2014-03-21 12:40:00,58.91,58.91,58.85,58.87,55300.0,58.91,58.91,58.85,58.87,55300.0
2014-03-21 12:50:00,58.87,58.87,58.8,58.85,95200.0,58.87,58.87,58.8,58.85,95200.0
2014-03-21 13:00:00,58.82,58.88,58.82,58.86,133700.0,58.82,58.88,58.82,58.86,133700.0
2014-03-21 13:10:00,58.86,58.97,58.82,58.93,253400.0,58.86,58.97,58.82,58.93,253400.0
2014-03-21 13:20:00,58.95,58.95,58.8,58.86,147700.0,58.95,58.95,58.8,58.86,147700.0
2014-03-21 13:30:00,58.89,58.89,58.8,58.82,182700.0,58.89,58.89,58.8,58.82,182700.0
2014-03-21 13:40:00,58.81,58.83,58.5,58.51,488600.0,58.81,58.83,58.5,58.51,488600.0
2014-03-21 13:50:00,58.51,58.64,58.51,58.6,217700.0,58.51,58.64,58.51,58.6,217700.0
2014-03-21 14:00:00,58.6,58.78,58.56,58.76,234500.0,58.6,58.78,58.56,58.76,234500.0
2014-03-21 14:10:00,58.75,58.75,58.58,58.63,153300.0,58.75,58.75,58.58,58.63,153300.0
2014-03-21 14:20:00,58.65,58.65,58.28,58.31,368900.0,58.65,58.65,58.28,58.31,368900.0
2014-03-21 14:30:00,58.3,58.51,58.23,58.5,455700.0,58.3,58.51,58.23,58.5,455700.0
2014-03-21 14:40:00,58.5,58.54,58.3,58.31,247800.0,58.5,58.54,58.3,58.31,247800.0
2014-03-21 14:50:00,58.33,58.39,58.25,58.36,292600.0,58.33,58.39,58.25,58.36,292600.0
2014-03-21 15:00:00,58.34,58.37,58.24,58.32,343700.0,58.34,58.37,58.24,58.32,343700.0
2014-03-21 15:10:00,58.35,58.38,58.25,58.26,227500.0,58.35,58.38,58.25,58.26,227500.0
2014-03-21 15:20:00,58.28,58.33,58.16,58.32,433300.0,58.28,58.33,58.16,58.32,433300.0
2014-03-21 15:30:00,58.29,58.38,58.2,58.25,494200.0,58.29,58.38,58.2,58.25,494200.0
2014-03-21 15:40:00,58.23,58.26,58.08,58.14,513100.0,58.23,58.26,58.08,58.14,513100.0
2014-03-21 15:50:00,58.13,58.17,57.96,58.0,1887200.0,58.13,58.17,57.96,58.0,1887200.0
2014-03-24 09:30:00,57.92,58.06,56.9,56.96,1513400.0,57.92,58.06,56.9,56.96,1513400.0
2014-03-24 09:40:00,56.96,57.01,55.86,56.26,1919400.0,56.96,57.01,55.86,56.26,1919400.0
2014-03-24 09:50:00,56.27,56.34,55.86,55.92,1194200.0,56.27,56.34,55.86,55.92,1194200.0
2014-03-24 10:00:00,55.89,55.94,55.04,55.41,2067800.0,55.89,55.94,55.04,55.41,2067800.0
2014-03-24 10:10:00,55.39,55.48,54.93,55.17,1337700.0,55.39,55.48,54.93,55.17,1337700.0
2014-03-24 10:20:00,55.18,55.25,54.65,54.84,1190700.0,55.18,55.25,54.65,54.84,1190700.0
2014-03-24 10:30:00,54.82,54.83,54.27,54.4,1504300.0,54.82,54.83,54.27,54.4,1504300.0
2014-03-24 10:40:00,54.37,54.53,53.58,53.87,1906800.0,54.37,54.53,53.58,53.87,1906800.0
2014-03-24 10:50:00,53.95,54.42,53.7,54.18,1194200.0,53.95,54.42,53.7,54.18,1194200.0
2014-03-24 11:00:00,54.09,54.23,53.33,53.46,1530200.0,54.09,54.23,53.33,53.46,1530200.0
2014-03-24 11:10:00,53.51,54.0,53.26,53.87,977200.0,53.51,54.0,53.26,53.87,977200.0
2014-03-24 11:20:00,53.87,54.29,53.87,53.93,709800.0,53.87,54.29,53.87,53.93,709800.0
2014-03-24 11:30:00,53.97,54.24,53.72,53.97,438900.0,53.97,54.24,53.72,53.97,438900.0
2014-03-24 11:40:00,54.07,54.18,53.79,53.91,539000.0,54.07,54.18,53.79,53.91,539000.0
2014-03-24 11:50:00,53.91,53.93,53.57,53.93,368200.0,53.91,53.93,53.57,53.93,368200.0
2014-03-24 12:00:00,53.88,54.21,53.77,53.85,552300.0,53.88,54.21,53.77,53.85,552300.0
2014-03-24 12:10:00,53.88,53.96,53.71,53.88,313600.0,53.88,53.96,53.71,53.88,313600.0
2014-03-24 12:20:00,53.84,53.98,53.57,53.6,355600.0,53.84,53.98,53.57,53.6,355600.0
2014-03-24 12:30:00,53.59,53.71,53.39,53.65,529900.0,53.59,53.71,53.39,53.65,529900.0
2014-03-24 12:40:00,53.64,53.64,53.2,53.21,567700.0,53.64,53.64,53.2,53.21,567700.0
2014-03-24 12:50:00,53.23,53.41,52.66,52.69,1557500.0,53.23,53.41,52.66,52.69,1557500.0
2014-03-24 13:00:00,52.69,53.1,52.69,52.85,851900.0,52.69,53.1,52.69,52.85,851900.0
2014-03-24 13:10:00,52.85,53.12,52.85,53.06,469700.0,52.85,53.12,52.85,53.06,469700.0
2014-03-24 13:20:00,53.06,53.21,53.0,53.21,329700.0,53.06,53.21,53.0,53.21,329700.0
2014-03-24 13:30:00,53.2,53.43,53.17,53.25,459900.0,53.2,53.43,53.17,53.25,459900.0
2014-03-24 13:40:00,53.25,53.5,53.25,53.39,286300.0,53.25,53.5,53.25,53.39,286300.0
2014-03-24 13:50:00,53.41,53.64,53.38,53.56,360500.0,53.41,53.64,53.38,53.56,360500.0
2014-03-24 14:00:00,53.56,53.79,53.43,53.79,434000.0,53.56,53.79,53.43,53.79,434000.0
2014-03-24 14:10:00,53.77,53.78,53.48,53.55,269500.0,53.77,53.78,53.48,53.55,269500.0
2014-03-24 14:20:00,53.55,53.85,53.52,53.77,338100.0,53.55,53.85,53.52,53.77,338100.0
2014-03-24 14:30:00,53.8,53.99,53.77,53.92,639800.0,53.8,53.99,53.77,53.92,639800.0
2014-03-24 14:40:00,53.93,54.64,53.93,54.54,1058400.0,53.93,54.64,53.93,54.54,1058400.0
2014-03-24 14:50:00,54.53,54.6,54.19,54.19,708400.0,54.53,54.6,54.19,54.19,708400.0
2014-03-24 15:00:00,54.21,54.33,53.96,54.03,424200.0,54.21,54.33,53.96,54.03,424200.0
2014-03-24 15:10:00,54.07,54.14,53.77,54.09,445200.0,54.07,54.14,53.77,54.09,445200.0
2014-03-24 15:20:00,54.11,54.32,54.07,54.29,492800.0,54.11,54.32,54.07,54.29,492800.0
2014-03-24 15:30:00,54.29,54.53,54.1,54.4,857500.0,54.29,54.53,54.1,54.4,857500.0
2014-03-24 15:40:00,54.34,54.51,54.0,54.16,866600.0,54.34,54.51,54.0,54.16,866600.0
2014-03-24 15:50:00,54.17,54.21,53.93,54.12,1258600.0,54.17,54.21,53.93,54.12,1258600.0
2014-03-25 09:30:00,54.14,54.99,54.14,54.86,1876000.0,54.14,54.99,54.14,54.86,1876000.0
2014-03-25 09:40:00,54.83,54.88,53.88,54.11,1375500.0,54.83,54.88,53.88,54.11,1375500.0
2014-03-25 09:50:00,54.12,54.28,53.59,53.7,1164100.0,54.12,54.28,53.59,53.7,1164100.0
2014-03-25 10:00:00,53.71,54.09,53.69,54.09,872200.0,53.71,54.09,53.69,54.09,872200.0
2014-03-25 10:10:00,54.05,54.5,53.97,54.18,861000.0,54.05,54.5,53.97,54.18,861000.0
2014-03-25 10:20:00,54.22,54.22,53.48,53.71,1076600.0,54.22,54.22,53.48,53.71,1076600.0
2014-03-25 10:30:00,53.65,53.71,53.13,53.33,1154300.0,53.65,53.71,53.13,53.33,1154300.0
2014-03-25 10:40:00,53.29,53.36,52.75,52.76,1015000.0,53.29,53.36,52.75,52.76,1015000.0
2014-03-25 10:50:00,52.77,52.82,52.25,52.51,2075500.0,52.77,52.82,52.25,52.51,2075500.0
2014-03-25 11:00:00,52.52,52.96,52.32,52.8,910000.0,52.52,52.96,52.32,52.8,910000.0
2014-03-25 11:10:00,52.78,53.14,52.52,53.14,676200.0,52.78,53.14,52.52,53.14,676200.0
2014-03-25 11:20:00,53.13,53.31,53.01,53.27,676200.0,53.13,53.31,53.01,53.27,676200.0
2014-03-25 11:30:00,53.26,53.29,52.61,52.82,699300.0,53.26,53.29,52.61,52.82,699300.0
2014-03-25 11:40:00,52.77,52.89,52.45,52.51,345100.0,52.77,52.89,52.45,52.51,345100.0
2014-03-25 11:50:00,52.5,52.67,52.32,52.67,710500.0,52.5,52.67,52.32,52.67,710500.0
2014-03-25 12:00:00,52.67,52.9,52.54,52.88,569800.0,52.67,52.9,52.54,52.88,569800.0
2014-03-25 12:10:00,52.9,52.95,52.68,52.82,359800.0,52.9,52.95,52.68,52.82,359800.0
2014-03-25 12:20:00,52.86,52.86,52.49,52.58,231700.0,52.86,52.86,52.49,52.58,231700.0
2014-03-25 12:30:00,52.62,52.98,52.53,52.86,301000.0,52.62,52.98,52.53,52.86,301000.0
2014-03-25 12:40:00,52.91,53.14,52.83,53.1,342300.0,52.91,53.14,52.83,53.1,342300.0
2014-03-25 12:50:00,53.1,53.27,53.07,53.24,381500.0,53.1,53.27,53.07,53.24,381500.0
2014-03-25 13:00:00,53.2,53.24,53.06,53.21,212800.0,53.2,53.24,53.06,53.21,212800.0
2014-03-25 13:10:00,53.21,53.25,53.06,53.19,231700.0,53.21,53.25,53.06,53.19,231700.0
2014-03-25 13:20:00,53.21,53.63,53.19,53.5,615300.0,53.21,53.63,53.19,53.5,615300.0
2014-03-25 13:30:00,53.5,53.65,53.4,53.52,373100.0,53.5,53.65,53.4,53.52,373100.0
2014-03-25 13:40:00,53.5,53.56,53.36,53.43,137200.0,53.5,53.56,53.36,53.43,137200.0
2014-03-25 13:50:00,53.4,53.46,53.25,53.38,144900.0,53.4,53.46,53.25,53.38,144900.0
2014-03-25 14:00:00,53.39,53.5,53.34,53.47,184100.0,53.39,53.5,53.34,53.47,184100.0
2014-03-25 14:10:00,53.48,53.62,53.17,53.19,465500.0,53.48,53.62,53.17,53.19,465500.0
2014-03-25 14:20:00,53.19,53.32,53.09,53.11,203000.0,53.19,53.32,53.09,53.11,203000.0
2014-03-25 14:30:00,53.09,53.43,53.09,53.39,410900.0,53.09,53.43,53.09,53.39,410900.0
2014-03-25 14:40:00,53.4,53.4,52.98,53.01,249200.0,53.4,53.4,52.98,53.01,249200.0
2014-03-25 14:50:00,52.99,53.05,52.71,52.91,502600.0,52.99,53.05,52.71,52.91,502600.0
2014-03-25 15:00:00,52.9,53.07,52.82,52.86,417900.0,52.9,53.07,52.82,52.86,417900.0
2014-03-25 15:10:00,52.86,53.05,52.84,53.0,363300.0,52.86,53.05,52.84,53.0,363300.0
2014-03-25 15:20:00,53.01,53.1,52.84,52.89,287000.0,53.01,53.1,52.84,52.89,287000.0
2014-03-25 15:30:00,52.92,53.03,52.83,52.96,266000.0,52.92,53.03,52.83,52.96,266000.0
2014-03-25 15:40:00,52.97,53.14,52.86,52.94,529900.0,52.97,53.14,52.86,52.94,529900.0
2014-03-25 15:50:00,52.95,53.12,52.84,52.98,1272600.0,52.95,53.12,52.84,52.98,1272600.0
2014-03-26 09:30:00,53.3,53.92,53.26,53.82,1851500.0,53.3,53.92,53.26,53.82,1851500.0
2014-03-26 09:40:00,53.82,53.91,53.52,53.69,903700.0,53.82,53.91,53.52,53.69,903700.0
2014-03-26 09:50:00,53.74,53.81,53.32,53.4,679000.0,53.74,53.81,53.32,53.4,679000.0
2014-03-26 10:00:00,53.42,53.42,52.98,53.22,750400.0,53.42,53.42,52.98,53.22,750400.0
2014-03-26 10:10:00,53.23,53.39,52.84,52.89,840000.0,53.23,53.39,52.84,52.89,840000.0
2014-03-26 10:20:00,52.87,52.94,52.61,52.81,685300.0,52.87,52.94,52.61,52.81,685300.0
2014-03-26 10:30:00,52.83,53.24,52.8,53.14,579600.0,52.83,53.24,52.8,53.14,579600.0
2014-03-26 10:40:00,53.14,53.27,52.93,53.01,312200.0,53.14,53.27,52.93,53.01,312200.0
2014-03-26 10:50:00,53.02,53.07,52.57,52.65,472500.0,53.02,53.07,52.57,52.65,472500.0
2014-03-26 11:00:00,52.58,52.85,52.5,52.68,316400.0,52.58,52.85,52.5,52.68,316400.0
2014-03-26 11:10:00,52.71,52.77,52.37,52.47,498400.0,52.71,52.77,52.37,52.47,498400.0
2014-03-26 11:20:00,52.53,52.89,52.46,52.87,469000.0,52.53,52.89,52.46,52.87,469000.0
2014-03-26 11:30:00,52.9,52.91,52.71,52.71,249200.0,52.9,52.91,52.71,52.71,249200.0
2014-03-26 11:40:00,52.73,52.81,52.62,52.73,217000.0,52.73,52.81,52.62,52.73,217000.0
2014-03-26 11:50:00,52.69,52.99,52.66,52.95,515200.0,52.69,52.99,52.66,52.95,515200.0
2014-03-26 12:00:00,52.92,52.96,52.67,52.87,324100.0,52.92,52.96,52.67,52.87,324100.0
2014-03-26 12:10:00,52.84,53.13,52.82,52.96,488600.0,52.84,53.13,52.82,52.96,488600.0
2014-03-26 12:20:00,52.97,53.21,52.94,53.21,340200.0,52.97,53.21,52.94,53.21,340200.0
2014-03-26 12:30:00,53.2,53.5,53.16,53.39,502600.0,53.2,53.5,53.16,53.39,502600.0
2014-03-26 12:40:00,53.37,53.59,53.33,53.45,660100.0,53.37,53.59,53.33,53.45,660100.0
2014-03-26 12:50:00,53.43,53.46,53.19,53.36,266700.0,53.43,53.46,53.19,53.36,266700.0
2014-03-26 13:00:00,53.35,53.51,53.32,53.45,250600.0,53.35,53.51,53.32,53.45,250600.0
2014-03-26 13:10:00,53.44,53.48,53.23,53.25,285600.0,53.44,53.48,53.23,53.25,285600.0
2014-03-26 13:20:00,53.25,53.33,53.07,53.07,347900.0,53.25,53.33,53.07,53.07,347900.0
2014-03-26 13:30:00,53.09,53.14,52.94,53.04,594300.0,53.09,53.14,52.94,53.04,594300.0
2014-03-26 13:40:00,53.02,53.04,52.76,52.84,420000.0,53.02,53.04,52.76,52.84,420000.0
2014-03-26 13:50:00,52.83,53.21,52.77,53.11,511000.0,52.83,53.21,52.77,53.11,511000.0
2014-03-26 14:00:00,53.07,53.1,52.95,53.04,306600.0,53.07,53.1,52.95,53.04,306600.0
2014-03-26 14:10:00,53.01,53.03,52.65,52.65,422100.0,53.01,53.03,52.65,52.65,422100.0
2014-03-26 14:20:00,52.66,52.96,52.64,52.92,511700.0,52.66,52.96,52.64,52.92,511700.0
2014-03-26 14:30:00,52.96,53.11,52.91,53.08,555100.0,52.96,53.11,52.91,53.08,555100.0
2014-03-26 14:40:00,53.08,53.46,53.07,53.37,791000.0,53.08,53.46,53.07,53.37,791000.0
2014-03-26 14:50:00,53.37,53.46,53.29,53.43,254100.0,53.37,53.46,53.29,53.43,254100.0
2014-03-26 15:00:00,53.41,53.75,53.41,53.73,1247400.0,53.41,53.75,53.41,53.73,1247400.0
2014-03-26 15:10:00,53.73,53.73,53.51,53.55,576100.0,53.73,53.73,53.51,53.55,576100.0
2014-03-26 15:20:00,53.57,53.58,53.28,53.3,330400.0,53.57,53.58,53.28,53.3,330400.0
2014-03-26 15:30:00,53.29,53.51,53.29,53.35,468300.0,53.29,53.51,53.29,53.35,468300.0
2014-03-26 15:40:00,53.35,53.36,53.22,53.29,701400.0,53.35,53.36,53.22,53.29,701400.0
2014-03-26 15:50:00,53.27,53.29,53.18,53.18,1597400.0,53.27,53.29,53.18,53.18,1597400.0
2014-03-27 09:30:00,53.01,53.18,52.02,52.04,1278900.0,53.01,53.18,52.02,52.04,1278900.0
2014-03-27 09:40:00,52.06,52.57,51.65,52.49,1691200.0,52.06,52.57,51.65,52.49,1691200.0
2014-03-27 09:50:00,52.44,53.37,52.27,53.26,1682800.0,52.44,53.37,52.27,53.26,1682800.0
2014-03-27 10:00:00,53.26,53.98,53.0,53.94,1429400.0,53.26,53.98,53.0,53.94,1429400.0
2014-03-27 10:10:00,53.93,53.94,53.34,53.56,1066800.0,53.93,53.94,53.34,53.56,1066800.0
2014-03-27 10:20:00,53.56,53.91,53.56,53.58,741300.0,53.56,53.91,53.56,53.58,741300.0
2014-03-27 10:30:00,53.58,53.61,53.08,53.08,649600.0,53.58,53.61,53.08,53.08,649600.0
2014-03-27 10:40:00,53.1,53.39,52.99,53.29,506800.0,53.1,53.39,52.99,53.29,506800.0
2014-03-27 10:50:00,53.32,53.37,53.05,53.22,343700.0,53.32,53.37,53.05,53.22,343700.0
2014-03-27 11:00:00,53.22,53.28,52.9,52.9,338100.0,53.22,53.28,52.9,52.9,338100.0
2014-03-27 11:10:00,52.9,52.97,52.53,52.74,649600.0,52.9,52.97,52.53,52.74,649600.0
2014-03-27 11:20:00,52.73,52.86,52.31,52.4,791700.0,52.73,52.86,52.31,52.4,791700.0
2014-03-27 11:30:00,52.37,52.37,51.86,52.03,917700.0,52.37,52.37,51.86,52.03,917700.0
2014-03-27 11:40:00,52.02,52.11,51.79,51.79,840700.0,52.02,52.11,51.79,51.79,840700.0
2014-03-27 11:50:00,51.81,52.26,51.71,52.2,625800.0,51.81,52.26,51.71,52.2,625800.0
2014-03-27 12:00:00,52.18,52.32,52.01,52.03,350700.0,52.18,52.32,52.01,52.03,350700.0
2014-03-27 12:10:00,52.02,52.75,52.0,52.6,604100.0,52.02,52.75,52.0,52.6,604100.0
2014-03-27 12:20:00,52.63,52.99,52.58,52.89,534100.0,52.63,52.99,52.58,52.89,534100.0
2014-03-27 12:30:00,52.88,52.97,52.72,52.82,508200.0,52.88,52.97,52.72,52.82,508200.0
2014-03-27 12:40:00,52.85,52.85,52.45,52.64,323400.0,52.85,52.85,52.45,52.64,323400.0
2014-03-27 12:50:00,52.6,52.71,52.5,52.67,244300.0,52.6,52.71,52.5,52.67,244300.0
2014-03-27 13:00:00,52.67,53.07,52.55,52.98,422100.0,52.67,53.07,52.55,52.98,422100.0
2014-03-27 13:10:00,52.97,53.0,52.74,52.97,292600.0,52.97,53.0,52.74,52.97,292600.0
2014-03-27 13:20:00,52.97,53.1,52.79,52.83,335300.0,52.97,53.1,52.79,52.83,335300.0
2014-03-27 13:30:00,52.85,52.95,52.57,52.64,308000.0,52.85,52.95,52.57,52.64,308000.0
2014-03-27 13:40:00,52.64,52.78,52.37,52.4,200200.0,52.64,52.78,52.37,52.4,200200.0
2014-03-27 13:50:00,52.37,52.47,52.3,52.32,263900.0,52.37,52.47,52.3,52.32,263900.0
2014-03-27 14:00:00,52.37,52.43,52.14,52.37,235200.0,52.37,52.43,52.14,52.37,235200.0
2014-03-27 14:10:00,52.37,52.57,52.29,52.34,248500.0,52.37,52.57,52.29,52.34,248500.0
2014-03-27 14:20:00,52.37,52.67,52.36,52.6,218400.0,52.37,52.67,52.36,52.6,218400.0
2014-03-27 14:30:00,52.58,52.68,52.37,52.37,318500.0,52.58,52.68,52.37,52.37,318500.0
2014-03-27 14:40:00,52.42,52.58,52.38,52.58,153300.0,52.42,52.58,52.38,52.58,153300.0
2014-03-27 14:50:00,52.6,52.61,52.37,52.39,161700.0,52.6,52.61,52.37,52.39,161700.0
2014-03-27 15:00:00,52.37,52.4,52.02,52.06,418600.0,52.37,52.4,52.02,52.06,418600.0
2014-03-27 15:10:00,52.06,52.14,51.98,52.06,567700.0,52.06,52.14,51.98,52.06,567700.0
2014-03-27 15:20:00,52.07,52.29,52.05,52.23,333900.0,52.07,52.29,52.05,52.23,333900.0
2014-03-27 15:30:00,52.2,52.28,52.1,52.17,389900.0,52.2,52.28,52.1,52.17,389900.0
2014-03-27 15:40:00,52.18,52.18,52.01,52.11,500500.0,52.18,52.18,52.01,52.11,500500.0
2014-03-27 15:50:00,52.11,52.2,51.99,52.01,1512700.0,52.11,52.2,51.99,52.01,1512700.0
2014-03-28 09:30:00,51.46,52.13,51.43,51.86,1736000.0,51.46,52.13,51.43,51.86,1736000.0
2014-03-28 09:40:00,51.96,51.96,50.89,51.02,1555400.0,51.96,51.96,50.89,51.02,1555400.0
2014-03-28 09:50:00,51.02,51.46,50.82,51.29,1390900.0,51.02,51.46,50.82,51.29,1390900.0
2014-03-28 10:00:00,51.33,51.94,51.33,51.76,1420300.0,51.33,51.94,51.33,51.76,1420300.0
2014-03-28 10:10:00,51.76,51.92,51.6,51.85,797300.0,51.76,51.92,51.6,51.85,797300.0
2014-03-28 10:20:00,51.83,52.53,51.82,52.22,1246000.0,51.83,52.53,51.82,52.22,1246000.0
2014-03-28 10:30:00,52.25,52.36,52.04,52.33,375900.0,52.25,52.36,52.04,52.33,375900.0
2014-03-28 10:40:00,52.33,52.71,52.33,52.57,902300.0,52.33,52.71,52.33,52.57,902300.0
2014-03-28 10:50:00,52.55,52.61,52.28,52.36,419300.0,52.55,52.61,52.28,52.36,419300.0
2014-03-28 11:00:00,52.38,52.4,51.89,51.91,447300.0,52.38,52.4,51.89,51.91,447300.0
2014-03-28 11:10:00,51.9,52.1,51.89,51.99,379400.0,51.9,52.1,51.89,51.99,379400.0
2014-03-28 11:20:00,52.0,52.29,52.0,52.22,304500.0,52.0,52.29,52.0,52.22,304500.0
2014-03-28 11:30:00,52.22,52.35,52.07,52.28,484400.0,52.22,52.35,52.07,52.28,484400.0
2014-03-28 11:40:00,52.22,52.3,51.96,51.97,212100.0,52.22,52.3,51.96,51.97,212100.0
2014-03-28 11:50:00,51.97,52.15,51.83,52.05,317100.0,51.97,52.15,51.83,52.05,317100.0
2014-03-28 12:00:00,52.1,52.1,51.97,51.97,100800.0,52.1,52.1,51.97,51.97,100800.0
2014-03-28 12:10:00,52.02,52.02,51.76,51.77,167300.0,52.02,52.02,51.76,51.77,167300.0
2014-03-28 12:20:00,51.77,51.82,51.58,51.6,339500.0,51.77,51.82,51.58,51.6,339500.0
2014-03-28 12:30:00,51.61,51.82,51.55,51.79,375200.0,51.61,51.82,51.55,51.79,375200.0
2014-03-28 12:40:00,51.78,51.84,51.71,51.72,92400.0,51.78,51.84,51.71,51.72,92400.0
2014-03-28 12:50:00,51.72,51.83,51.7,51.78,186200.0,51.72,51.83,51.7,51.78,186200.0
2014-03-28 13:00:00,51.82,51.85,51.78,51.78,88200.0,51.82,51.85,51.78,51.78,88200.0
2014-03-28 13:10:00,51.76,51.76,51.54,51.56,260400.0,51.76,51.76,51.54,51.56,260400.0
2014-03-28 13:20:00,51.54,51.57,51.39,51.57,366100.0,51.54,51.57,51.39,51.57,366100.0
2014-03-28 13:30:00,51.52,51.63,51.49,51.59,160300.0,51.52,51.63,51.49,51.59,160300.0
2014-03-28 13:40:00,51.6,51.65,51.59,51.61,182000.0,51.6,51.65,51.59,51.61,182000.0
2014-03-28 13:50:00,51.61,51.64,51.43,51.46,275800.0,51.61,51.64,51.43,51.46,275800.0
2014-03-28 14:00:00,51.43,51.53,51.43,51.46,282800.0,51.43,51.53,51.43,51.46,282800.0
2014-03-28 14:10:00,51.44,51.46,51.11,51.11,667800.0,51.44,51.46,51.11,51.11,667800.0
2014-03-28 14:20:00,51.14,51.34,51.1,51.26,499800.0,51.14,51.34,51.1,51.26,499800.0
2014-03-28 14:30:00,51.29,51.34,51.17,51.21,339500.0,51.29,51.34,51.17,51.21,339500.0
2014-03-28 14:40:00,51.24,51.24,51.01,51.14,340200.0,51.24,51.24,51.01,51.14,340200.0
2014-03-28 14:50:00,51.14,51.25,51.07,51.14,265300.0,51.14,51.25,51.07,51.14,265300.0
2014-03-28 15:00:00,51.15,51.24,51.09,51.16,217700.0,51.15,51.24,51.09,51.16,217700.0
2014-03-28 15:10:00,51.12,51.17,50.9,51.17,496300.0,51.12,51.17,50.9,51.17,496300.0
2014-03-28 15:20:00,51.17,51.19,50.98,51.09,231000.0,51.17,51.19,50.98,51.09,231000.0
2014-03-28 15:30:00,51.11,51.16,51.07,51.12,194600.0,51.11,51.16,51.07,51.12,194600.0
2014-03-28 15:40:00,51.12,51.22,51.09,51.2,450800.0,51.12,51.22,51.09,51.2,450800.0
2014-03-28 15:50:00,51.19,51.31,51.15,51.25,951300.0,51.19,51.31,51.15,51.25,951300.0
2014-03-31 09:30:00,51.64,52.11,51.46,51.84,1171100.0,51.64,52.11,51.46,51.84,1171100.0
2014-03-31 09:40:00,51.92,51.92,51.53,51.88,662200.0,51.92,51.92,51.53,51.88,662200.0
2014-03-31 09:50:00,51.91,52.13,51.67,52.03,574700.0,51.91,52.13,51.67,52.03,574700.0
2014-03-31 10:00:00,52.03,52.41,51.89,51.94,748300.0,52.03,52.41,51.89,51.94,748300.0
2014-03-31 10:10:00,51.98,52.03,51.46,51.49,569100.0,51.98,52.03,51.46,51.49,569100.0
2014-03-31 10:20:00,51.52,51.74,51.48,51.54,485100.0,51.52,51.74,51.48,51.54,485100.0
2014-03-31 10:30:00,51.54,51.54,51.1,51.29,667100.0,51.54,51.54,51.1,51.29,667100.0
2014-03-31 10:40:00,51.28,51.39,51.19,51.33,312900.0,51.28,51.39,51.19,51.33,312900.0
2014-03-31 10:50:00,51.35,51.53,51.29,51.36,291900.0,51.35,51.53,51.29,51.36,291900.0
2014-03-31 11:00:00,51.36,51.36,51.08,51.12,359800.0,51.36,51.36,51.08,51.12,359800.0
2014-03-31 11:10:00,51.14,51.35,51.03,51.33,338100.0,51.14,51.35,51.03,51.33,338100.0
2014-03-31 11:20:00,51.28,51.29,51.01,51.07,469000.0,51.28,51.29,51.01,51.07,469000.0
2014-03-31 11:30:00,51.07,51.07,50.95,51.03,225400.0,51.07,51.07,50.95,51.03,225400.0
2014-03-31 11:40:00,51.03,51.1,51.0,51.07,234500.0,51.03,51.1,51.0,51.07,234500.0
2014-03-31 11:50:00,51.07,51.23,51.07,51.08,171500.0,51.07,51.23,51.07,51.08,171500.0
2014-03-31 12:00:00,51.08,51.13,50.99,51.06,165200.0,51.08,51.13,50.99,51.06,165200.0
2014-03-31 12:10:00,51.04,51.07,50.69,50.78,489300.0,51.04,51.07,50.69,50.78,489300.0
2014-03-31 12:20:00,50.8,50.81,50.59,50.74,324800.0,50.8,50.81,50.59,50.74,324800.0
2014-03-31 12:30:00,50.75,50.93,50.73,50.86,277900.0,50.75,50.93,50.73,50.86,277900.0
2014-03-31 12:40:00,50.88,50.93,50.79,50.89,112000.0,50.88,50.93,50.79,50.89,112000.0
2014-03-31 12:50:00,50.94,50.98,50.87,50.96,116200.0,50.94,50.98,50.87,50.96,116200.0
2014-03-31 13:00:00,50.95,50.99,50.74,50.74,160300.0,50.95,50.99,50.74,50.74,160300.0
2014-03-31 13:10:00,50.74,50.86,50.74,50.8,288400.0,50.74,50.86,50.74,50.8,288400.0
2014-03-31 13:20:00,50.82,50.82,50.53,50.63,268800.0,50.82,50.82,50.53,50.63,268800.0
2014-03-31 13:30:00,50.65,50.69,50.46,50.49,179900.0,50.65,50.69,50.46,50.49,179900.0
2014-03-31 13:40:00,50.46,50.53,50.31,50.38,189700.0,50.46,50.53,50.31,50.38,189700.0
2014-03-31 13:50:00,50.34,50.35,49.98,50.07,872200.0,50.34,50.35,49.98,50.07,872200.0
2014-03-31 14:00:00,50.04,50.4,50.0,50.39,642600.0,50.04,50.4,50.0,50.39,642600.0
2014-03-31 14:10:00,50.36,50.6,50.29,50.47,577500.0,50.36,50.6,50.29,50.47,577500.0
2014-03-31 14:20:00,50.4,50.63,50.32,50.63,473200.0,50.4,50.63,50.32,50.63,473200.0
2014-03-31 14:30:00,50.62,50.63,50.39,50.43,523600.0,50.62,50.63,50.39,50.43,523600.0
2014-03-31 14:40:00,50.44,50.49,50.32,50.44,387800.0,50.44,50.49,50.32,50.44,387800.0
2014-03-31 14:50:00,50.45,50.49,50.32,50.32,310800.0,50.45,50.49,50.32,50.32,310800.0
2014-03-31 15:00:00,50.33,50.35,50.14,50.24,450800.0,50.33,50.35,50.14,50.24,450800.0
2014-03-31 15:10:00,50.25,50.37,50.21,50.3,270200.0,50.25,50.37,50.21,50.3,270200.0
2014-03-31 15:20:00,50.32,50.38,50.26,50.29,312900.0,50.32,50.38,50.26,50.29,312900.0
2014-03-31 15:30:00,50.28,50.36,50.19,50.29,312200.0,50.28,50.36,50.19,50.29,312200.0
2014-03-31 15:40:00,50.29,50.4,50.09,50.1,617400.0,50.29,50.4,50.09,50.1,617400.0
2014-03-31 15:50:00,50.12,50.32,50.11,50.24,1216600.0,50.12,50.32,50.11,50.24,1216600.0
2014-04-01 09:30:00,50.25,51.22,50.25,50.9,1497300.0,50.25,51.22,50.25,50.9,1497300.0
2014-04-01 09:40:00,50.9,51.28,50.85,51.26,911400.0,50.9,51.28,50.85,51.26,911400.0
2014-04-01 09:50:00,51.27,51.4,51.04,51.29,709100.0,51.27,51.4,51.04,51.29,709100.0
2014-04-01 10:00:00,51.25,51.34,51.07,51.11,628600.0,51.25,51.34,51.07,51.11,628600.0
2014-04-01 10:10:00,51.11,51.21,50.93,51.02,458500.0,51.11,51.21,50.93,51.02,458500.0
2014-04-01 10:20:00,51.02,51.03,50.7,50.83,746900.0,51.02,51.03,50.7,50.83,746900.0
2014-04-01 10:30:00,50.83,51.14,50.83,51.14,302400.0,50.83,51.14,50.83,51.14,302400.0
2014-04-01 10:40:00,51.14,51.24,51.03,51.14,328300.0,51.14,51.24,51.03,51.14,328300.0
2014-04-01 10:50:00,51.13,51.64,51.11,51.49,839300.0,51.13,51.64,51.11,51.49,839300.0
2014-04-01 11:00:00,51.51,51.57,51.32,51.42,458500.0,51.51,51.57,51.32,51.42,458500.0
2014-04-01 11:10:00,51.41,51.67,51.4,51.66,445200.0,51.41,51.67,51.4,51.66,445200.0
2014-04-01 11:20:00,51.66,51.79,51.51,51.71,657300.0,51.66,51.79,51.51,51.71,657300.0
2014-04-01 11:30:00,51.71,51.74,51.51,51.58,902300.0,51.71,51.74,51.51,51.58,902300.0
2014-04-01 11:40:00,51.57,51.63,51.23,51.24,639100.0,51.57,51.63,51.23,51.24,639100.0
2014-04-01 11:50:00,51.27,51.44,51.15,51.17,343700.0,51.27,51.44,51.15,51.17,343700.0
2014-04-01 12:00:00,51.2,51.32,51.1,51.31,285600.0,51.2,51.32,51.1,51.31,285600.0
2014-04-01 12:10:00,51.32,51.35,51.25,51.28,113400.0,51.32,51.35,51.25,51.28,113400.0
2014-04-01 12:20:00,51.28,51.31,51.23,51.3,189000.0,51.28,51.31,51.23,51.3,189000.0
2014-04-01 12:30:00,51.27,51.28,51.19,51.23,31500.0,51.27,51.28,51.19,51.23,31500.0
2014-04-01 12:40:00,51.25,51.38,51.25,51.31,107800.0,51.25,51.38,51.25,51.31,107800.0
2014-04-01 12:50:00,51.31,51.37,51.27,51.27,67200.0,51.31,51.37,51.27,51.27,67200.0
2014-04-01 13:00:00,51.23,51.24,51.08,51.14,114100.0,51.23,51.24,51.08,51.14,114100.0
2014-04-01 13:10:00,51.16,51.25,51.13,51.2,113400.0,51.16,51.25,51.13,51.2,113400.0
2014-04-01 13:20:00,51.2,51.34,51.1,51.34,114800.0,51.2,51.34,51.1,51.34,114800.0
2014-04-01 13:30:00,51.33,51.37,51.27,51.31,179900.0,51.33,51.37,51.27,51.31,179900.0
2014-04-01 13:40:00,51.34,51.71,51.34,51.54,316400.0,51.34,51.71,51.34,51.54,316400.0
2014-04-01 13:50:00,51.51,51.61,51.49,51.54,173600.0,51.51,51.61,51.49,51.54,173600.0
2014-04-01 14:00:00,51.54,51.67,51.51,51.57,277900.0,51.54,51.67,51.51,51.57,277900.0
2014-04-01 14:10:00,51.54,51.58,51.37,51.4,109900.0,51.54,51.58,51.37,51.4,109900.0
2014-04-01 14:20:00,51.4,51.42,51.26,51.3,170100.0,51.4,51.42,51.26,51.3,170100.0
2014-04-01 14:30:00,51.26,51.33,51.1,51.1,207900.0,51.26,51.33,51.1,51.1,207900.0
2014-04-01 14:40:00,51.11,51.34,51.11,51.17,234500.0,51.11,51.34,51.11,51.17,234500.0
2014-04-01 14:50:00,51.18,51.56,51.18,51.56,346500.0,51.18,51.56,51.18,51.56,346500.0
2014-04-01 15:00:00,51.53,51.53,51.39,51.43,229600.0,51.53,51.53,51.39,51.43,229600.0
2014-04-01 15:10:00,51.43,51.55,51.38,51.52,180600.0,51.43,51.55,51.38,51.52,180600.0
2014-04-01 15:20:00,51.54,51.59,51.46,51.54,177800.0,51.54,51.59,51.46,51.54,177800.0
2014-04-01 15:30:00,51.53,51.66,51.49,51.6,280000.0,51.53,51.66,51.49,51.6,280000.0
2014-04-01 15:40:00,51.57,52.04,51.55,52.02,1203300.0,51.57,52.04,51.55,52.02,1203300.0
2014-04-01 15:50:00,52.02,52.18,51.98,52.1,1921500.0,52.02,52.18,51.98,52.1,1921500.0
2014-04-02 09:30:00,52.24,52.58,51.88,52.43,1220800.0,52.24,52.58,51.88,52.43,1220800.0
2014-04-02 09:40:00,52.4,53.01,52.25,52.25,1206100.0,52.4,53.01,52.25,52.25,1206100.0
2014-04-02 09:50:00,52.23,52.35,51.48,51.71,1070300.0,52.23,52.35,51.48,51.71,1070300.0
2014-04-02 10:00:00,51.71,52.0,51.63,51.8,823200.0,51.71,52.0,51.63,51.8,823200.0
2014-04-02 10:10:00,51.86,51.86,51.4,51.46,834400.0,51.86,51.86,51.4,51.46,834400.0
2014-04-02 10:20:00,51.49,51.96,51.46,51.96,564900.0,51.49,51.96,51.46,51.96,564900.0
2014-04-02 10:30:00,51.93,51.94,51.46,51.53,381500.0,51.93,51.94,51.46,51.53,381500.0
2014-04-02 10:40:00,51.5,51.58,51.44,51.56,366100.0,51.5,51.58,51.44,51.56,366100.0
2014-04-02 10:50:00,51.56,51.7,51.52,51.61,309400.0,51.56,51.7,51.52,51.61,309400.0
2014-04-02 11:00:00,51.64,51.96,51.61,51.91,625100.0,51.64,51.96,51.61,51.91,625100.0
2014-04-02 11:10:00,51.93,52.12,51.72,51.93,1251600.0,51.93,52.12,51.72,51.93,1251600.0
2014-04-02 11:20:00,51.92,52.11,51.81,52.02,523600.0,51.92,52.11,51.81,52.02,523600.0
2014-04-02 11:30:00,52.03,52.11,51.9,52.11,289100.0,52.03,52.11,51.9,52.11,289100.0
2014-04-02 11:40:00,52.11,52.67,52.11,52.46,1341900.0,52.11,52.67,52.11,52.46,1341900.0
2014-04-02 11:50:00,52.46,52.65,52.3,52.62,466200.0,52.46,52.65,52.3,52.62,466200.0
2014-04-02 12:00:00,52.65,52.7,52.0,52.18,599900.0,52.65,52.7,52.0,52.18,599900.0
2014-04-02 12:10:00,52.14,52.43,52.14,52.31,205800.0,52.14,52.43,52.14,52.31,205800.0
2014-04-02 12:20:00,52.27,52.35,52.22,52.26,158900.0,52.27,52.35,52.22,52.26,158900.0
2014-04-02 12:30:00,52.27,52.54,52.27,52.31,228200.0,52.27,52.54,52.27,52.31,228200.0
2014-04-02 12:40:00,52.3,52.32,52.01,52.04,293300.0,52.3,52.32,52.01,52.04,293300.0
2014-04-02 12:50:00,52.03,52.12,51.86,51.88,296800.0,52.03,52.12,51.86,51.88,296800.0
2014-04-02 13:00:00,51.91,51.95,51.61,51.7,450100.0,51.91,51.95,51.61,51.7,450100.0
2014-04-02 13:10:00,51.69,51.72,51.57,51.71,380800.0,51.69,51.72,51.57,51.71,380800.0
2014-04-02 13:20:00,51.7,51.71,51.21,51.41,966000.0,51.7,51.71,51.21,51.41,966000.0
2014-04-02 13:30:00,51.39,51.59,51.33,51.41,333900.0,51.39,51.59,51.33,51.41,333900.0
2014-04-02 13:40:00,51.4,51.43,51.19,51.33,446600.0,51.4,51.43,51.19,51.33,446600.0
2014-04-02 13:50:00,51.31,51.61,51.31,51.6,263200.0,51.31,51.61,51.31,51.6,263200.0
2014-04-02 14:00:00,51.58,51.67,51.43,51.47,231000.0,51.58,51.67,51.43,51.47,231000.0
2014-04-02 14:10:00,51.46,51.48,51.38,51.39,238000.0,51.46,51.48,51.38,51.39,238000.0
2014-04-02 14:20:00,51.38,51.47,51.32,51.47,172200.0,51.38,51.47,51.32,51.47,172200.0
2014-04-02 14:30:00,51.45,51.51,51.4,51.44,180600.0,51.45,51.51,51.4,51.44,180600.0
2014-04-02 14:40:00,51.43,51.51,51.37,51.4,122500.0,51.43,51.51,51.37,51.4,122500.0
2014-04-02 14:50:00,51.39,51.57,51.36,51.54,226100.0,51.39,51.57,51.36,51.54,226100.0
2014-04-02 15:00:00,51.55,51.61,51.5,51.56,243600.0,51.55,51.61,51.5,51.56,243600.0
2014-04-02 15:10:00,51.56,51.77,51.53,51.74,351400.0,51.56,51.77,51.53,51.74,351400.0
2014-04-02 15:20:00,51.72,51.88,51.62,51.86,278600.0,51.72,51.88,51.62,51.86,278600.0
2014-04-02 15:30:00,51.86,51.93,51.8,51.87,460600.0,51.86,51.93,51.8,51.87,460600.0
2014-04-02 15:40:00,51.87,51.91,51.81,51.85,467600.0,51.87,51.91,51.81,51.85,467600.0
2014-04-02 15:50:00,51.85,51.91,51.82,51.85,724500.0,51.85,51.91,51.82,51.85,724500.0
2014-04-03 09:30:00,51.57,51.93,51.14,51.72,928900.0,51.57,51.93,51.14,51.72,928900.0
2014-04-03 09:40:00,51.75,52.16,51.52,51.85,828800.0,51.75,52.16,51.52,51.85,828800.0
2014-04-03 09:50:00,51.75,51.99,51.69,51.86,478800.0,51.75,51.99,51.69,51.86,478800.0
2014-04-03 10:00:00,51.86,51.92,51.47,51.56,669900.0,51.86,51.92,51.47,51.56,669900.0
2014-04-03 10:10:00,51.56,51.64,51.34,51.41,407400.0,51.56,51.64,51.34,51.41,407400.0
2014-04-03 10:20:00,51.39,51.42,51.21,51.27,525700.0,51.39,51.42,51.21,51.27,525700.0
2014-04-03 10:30:00,51.26,51.35,51.22,51.23,471800.0,51.26,51.35,51.22,51.23,471800.0
2014-04-03 10:40:00,51.22,51.43,51.21,51.33,394800.0,51.22,51.43,51.21,51.33,394800.0
2014-04-03 10:50:00,51.32,51.43,51.24,51.37,266700.0,51.32,51.43,51.24,51.37,266700.0
2014-04-03 11:00:00,51.37,51.43,51.27,51.27,271600.0,51.37,51.43,51.27,51.27,271600.0
2014-04-03 11:10:00,51.26,51.28,50.9,50.9,738500.0,51.26,51.28,50.9,50.9,738500.0
2014-04-03 11:20:00,50.91,50.99,50.84,50.91,475300.0,50.91,50.99,50.84,50.91,475300.0
2014-04-03 11:30:00,50.87,51.07,50.77,51.05,432600.0,50.87,51.07,50.77,51.05,432600.0
2014-04-03 11:40:00,51.05,51.11,50.72,50.79,877800.0,51.05,51.11,50.72,50.79,877800.0
2014-04-03 11:50:00,50.78,50.89,50.75,50.77,216300.0,50.78,50.89,50.75,50.77,216300.0
2014-04-03 12:00:00,50.76,50.92,50.72,50.81,256200.0,50.76,50.92,50.72,50.81,256200.0
2014-04-03 12:10:00,50.79,50.85,50.66,50.71,416500.0,50.79,50.85,50.66,50.71,416500.0
2014-04-03 12:20:00,50.71,50.72,50.51,50.53,410900.0,50.71,50.72,50.51,50.53,410900.0
2014-04-03 12:30:00,50.52,50.53,50.31,50.47,988400.0,50.52,50.53,50.31,50.47,988400.0
2014-04-03 12:40:00,50.48,50.79,50.47,50.59,504000.0,50.48,50.79,50.47,50.59,504000.0
2014-04-03 12:50:00,50.59,50.7,50.52,50.55,300300.0,50.59,50.7,50.52,50.55,300300.0
2014-04-03 13:00:00,50.53,50.69,50.49,50.52,232400.0,50.53,50.69,50.49,50.52,232400.0
2014-04-03 13:10:00,50.53,50.57,50.41,50.52,266700.0,50.53,50.57,50.41,50.52,266700.0
2014-04-03 13:20:00,50.51,50.52,50.42,50.43,161700.0,50.51,50.52,50.42,50.43,161700.0
2014-04-03 13:30:00,50.43,50.64,50.37,50.61,229600.0,50.43,50.64,50.37,50.61,229600.0
2014-04-03 13:40:00,50.62,50.79,50.62,50.7,206500.0,50.62,50.79,50.62,50.7,206500.0
2014-04-03 13:50:00,50.71,50.79,50.6,50.63,191800.0,50.71,50.79,50.6,50.63,191800.0
2014-04-03 14:00:00,50.63,50.64,50.49,50.55,179900.0,50.63,50.64,50.49,50.55,179900.0
2014-04-03 14:10:00,50.54,50.58,50.43,50.55,231700.0,50.54,50.58,50.43,50.55,231700.0
2014-04-03 14:20:00,50.52,50.55,50.38,50.4,256900.0,50.52,50.55,50.38,50.4,256900.0
2014-04-03 14:30:00,50.39,50.41,50.08,50.1,515900.0,50.39,50.41,50.08,50.1,515900.0
2014-04-03 14:40:00,50.09,50.33,50.01,50.31,637700.0,50.09,50.33,50.01,50.31,637700.0
2014-04-03 14:50:00,50.33,50.33,50.17,50.27,406700.0,50.33,50.33,50.17,50.27,406700.0
2014-04-03 15:00:00,50.27,50.48,50.26,50.37,308700.0,50.27,50.48,50.26,50.37,308700.0
2014-04-03 15:10:00,50.37,50.46,50.28,50.3,261100.0,50.37,50.46,50.28,50.3,261100.0
2014-04-03 15:20:00,50.29,50.37,50.22,50.35,397600.0,50.29,50.37,50.22,50.35,397600.0
2014-04-03 15:30:00,50.35,50.43,50.21,50.43,473900.0,50.35,50.43,50.21,50.43,473900.0
2014-04-03 15:40:00,50.42,50.52,50.36,50.48,532700.0,50.42,50.52,50.36,50.48,532700.0
2014-04-03 15:50:00,50.5,50.71,50.44,50.67,1465100.0,50.5,50.71,50.44,50.67,1465100.0
2014-04-04 09:30:00,50.78,50.86,49.82,49.92,1875300.0,50.78,50.86,49.82,49.92,1875300.0
2014-04-04 09:40:00,49.93,49.95,49.32,49.32,1551900.0,49.93,49.95,49.32,49.32,1551900.0
2014-04-04 09:50:00,49.37,49.59,49.24,49.47,1472800.0,49.37,49.59,49.24,49.47,1472800.0
2014-04-04 10:00:00,49.44,50.12,49.43,49.9,1864100.0,49.44,50.12,49.43,49.9,1864100.0
2014-04-04 10:10:00,49.93,50.22,49.54,49.54,1274000.0,49.93,50.22,49.54,49.54,1274000.0
2014-04-04 10:20:00,49.5,49.67,49.21,49.56,1104600.0,49.5,49.67,49.21,49.56,1104600.0
2014-04-04 10:30:00,49.56,49.76,49.36,49.57,675500.0,49.56,49.76,49.36,49.57,675500.0
2014-04-04 10:40:00,49.61,49.78,49.43,49.48,551600.0,49.61,49.78,49.43,49.48,551600.0
2014-04-04 10:50:00,49.49,49.5,49.05,49.17,553700.0,49.49,49.5,49.05,49.17,553700.0
2014-04-04 11:00:00,49.17,49.26,49.03,49.1,615300.0,49.17,49.26,49.03,49.1,615300.0
2014-04-04 11:10:00,49.12,49.19,48.86,48.9,546000.0,49.12,49.19,48.86,48.9,546000.0
2014-04-04 11:20:00,48.9,48.96,48.61,48.76,1151500.0,48.9,48.96,48.61,48.76,1151500.0
2014-04-04 11:30:00,48.8,49.06,48.74,48.88,473900.0,48.8,49.06,48.74,48.88,473900.0
2014-04-04 11:40:00,48.89,48.89,48.39,48.54,723800.0,48.89,48.89,48.39,48.54,723800.0
2014-04-04 11:50:00,48.52,48.69,48.42,48.61,672000.0,48.52,48.69,48.42,48.61,672000.0
2014-04-04 12:00:00,48.57,48.57,48.14,48.14,845600.0,48.57,48.57,48.14,48.14,845600.0
2014-04-04 12:10:00,48.14,48.39,48.05,48.35,693700.0,48.14,48.39,48.05,48.35,693700.0
2014-04-04 12:20:00,48.39,48.57,48.32,48.46,501200.0,48.39,48.57,48.32,48.46,501200.0
2014-04-04 12:30:00,48.47,48.63,48.43,48.53,397600.0,48.47,48.63,48.43,48.53,397600.0
2014-04-04 12:40:00,48.53,48.59,48.18,48.27,416500.0,48.53,48.59,48.18,48.27,416500.0
2014-04-04 12:50:00,48.28,48.43,48.18,48.34,525000.0,48.28,48.43,48.18,48.34,525000.0
2014-04-04 13:00:00,48.34,48.4,48.11,48.27,455000.0,48.34,48.4,48.11,48.27,455000.0
2014-04-04 13:10:00,48.26,48.45,48.1,48.43,317800.0,48.26,48.45,48.1,48.43,317800.0
2014-04-04 13:20:00,48.43,48.61,48.3,48.48,620900.0,48.43,48.61,48.3,48.48,620900.0
2014-04-04 13:30:00,48.46,48.61,48.35,48.52,363300.0,48.46,48.61,48.35,48.52,363300.0
2014-04-04 13:40:00,48.53,48.63,48.45,48.54,290500.0,48.53,48.63,48.45,48.54,290500.0
2014-04-04 13:50:00,48.56,48.8,48.5,48.63,375900.0,48.56,48.8,48.5,48.63,375900.0
2014-04-04 14:00:00,48.65,48.7,48.31,48.35,384300.0,48.65,48.7,48.31,48.35,384300.0
2014-04-04 14:10:00,48.32,48.47,48.2,48.36,388500.0,48.32,48.47,48.2,48.36,388500.0
2014-04-04 14:20:00,48.34,48.46,48.22,48.32,231000.0,48.34,48.46,48.22,48.32,231000.0
2014-04-04 14:30:00,48.3,48.35,48.13,48.15,407400.0,48.3,48.35,48.13,48.15,407400.0
2014-04-04 14:40:00,48.16,48.21,48.05,48.12,642600.0,48.16,48.21,48.05,48.12,642600.0
2014-04-04 14:50:00,48.12,48.33,48.09,48.27,403900.0,48.12,48.33,48.09,48.27,403900.0
2014-04-04 15:00:00,48.32,48.32,47.98,48.01,487200.0,48.32,48.32,47.98,48.01,487200.0
2014-04-04 15:10:00,48.0,48.33,48.0,48.25,459200.0,48.0,48.33,48.0,48.25,459200.0
2014-04-04 15:20:00,48.24,48.39,48.19,48.38,657300.0,48.24,48.39,48.19,48.38,657300.0
2014-04-04 15:30:00,48.35,48.45,48.31,48.41,630000.0,48.35,48.45,48.31,48.41,630000.0
2014-04-04 15:40:00,48.43,48.47,48.27,48.39,1031100.0,48.43,48.47,48.27,48.39,1031100.0
2014-04-04 15:50:00,48.39,48.4,48.15,48.19,2008300.0,48.39,48.4,48.15,48.19,2008300.0
2014-04-07 09:30:00,48.64,49.24,48.6,49.06,2483600.0,48.64,49.24,48.6,49.06,2483600.0
2014-04-07 09:40:00,49.03,49.05,48.21,48.74,1997800.0,49.03,49.05,48.21,48.74,1997800.0
2014-04-07 09:50:00,48.74,49.62,48.72,49.54,1981700.0,48.74,49.62,48.72,49.54,1981700.0
2014-04-07 10:00:00,49.57,49.69,49.24,49.61,1006600.0,49.57,49.69,49.24,49.61,1006600.0
2014-04-07 10:10:00,49.68,49.74,49.22,49.46,691600.0,49.68,49.74,49.22,49.46,691600.0
2014-04-07 10:20:00,49.4,49.42,48.89,48.91,833000.0,49.4,49.42,48.89,48.91,833000.0
2014-04-07 10:30:00,48.92,48.92,48.33,48.4,1239700.0,48.92,48.92,48.33,48.4,1239700.0
2014-04-07 10:40:00,48.43,48.71,48.31,48.33,735000.0,48.43,48.71,48.31,48.33,735000.0
2014-04-07 10:50:00,48.35,48.53,48.16,48.46,1103900.0,48.35,48.53,48.16,48.46,1103900.0
2014-04-07 11:00:00,48.45,48.97,48.39,48.71,972300.0,48.45,48.97,48.39,48.71,972300.0
2014-04-07 11:10:00,48.75,49.06,48.69,48.98,494200.0,48.75,49.06,48.69,48.98,494200.0
2014-04-07 11:20:00,49.0,49.03,48.74,48.85,420700.0,49.0,49.03,48.74,48.85,420700.0
2014-04-07 11:30:00,48.85,49.42,48.84,49.07,547400.0,48.85,49.42,48.84,49.07,547400.0
2014-04-07 11:40:00,49.09,49.09,48.76,48.76,409500.0,49.09,49.09,48.76,48.76,409500.0
2014-04-07 11:50:00,48.73,48.81,48.53,48.57,623700.0,48.73,48.81,48.53,48.57,623700.0
2014-04-07 12:00:00,48.53,48.68,48.38,48.4,346500.0,48.53,48.68,48.38,48.4,346500.0
2014-04-07 12:10:00,48.4,48.48,48.09,48.13,781900.0,48.4,48.48,48.09,48.13,781900.0
2014-04-07 12:20:00,48.13,48.5,48.13,48.4,532000.0,48.13,48.5,48.13,48.4,532000.0
2014-04-07 12:30:00,48.39,48.71,48.28,48.62,506800.0,48.39,48.71,48.28,48.62,506800.0
2014-04-07 12:40:00,48.68,48.7,48.23,48.24,354900.0,48.68,48.7,48.23,48.24,354900.0
2014-04-07 12:50:00,48.27,48.49,48.16,48.49,404600.0,48.27,48.49,48.16,48.49,404600.0
2014-04-07 13:00:00,48.51,48.54,48.16,48.22,382200.0,48.51,48.54,48.16,48.22,382200.0
2014-04-07 13:10:00,48.18,48.2,47.89,48.07,671300.0,48.18,48.2,47.89,48.07,671300.0
2014-04-07 13:20:00,48.09,48.33,47.97,48.03,757400.0,48.09,48.33,47.97,48.03,757400.0
2014-04-07 13:30:00,48.03,48.07,47.71,47.71,695800.0,48.03,48.07,47.71,47.71,695800.0
2014-04-07 13:40:00,47.71,47.91,47.59,47.89,822500.0,47.71,47.91,47.59,47.89,822500.0
2014-04-07 13:50:00,47.86,48.06,47.58,47.62,365400.0,47.86,48.06,47.58,47.62,365400.0
2014-04-07 14:00:00,47.61,47.92,47.55,47.82,468300.0,47.61,47.92,47.55,47.82,468300.0
2014-04-07 14:10:00,47.86,47.86,47.47,47.47,352800.0,47.86,47.86,47.47,47.47,352800.0
2014-04-07 14:20:00,47.46,47.64,47.36,47.56,490700.0,47.46,47.64,47.36,47.56,490700.0
2014-04-07 14:30:00,47.56,47.6,47.3,47.6,401100.0,47.56,47.6,47.3,47.6,401100.0
2014-04-07 14:40:00,47.6,47.92,47.57,47.92,690200.0,47.6,47.92,47.57,47.92,690200.0
2014-04-07 14:50:00,47.91,48.06,47.85,47.97,644700.0,47.91,48.06,47.85,47.97,644700.0
2014-04-07 15:00:00,47.93,48.0,47.7,47.88,372400.0,47.93,48.0,47.7,47.88,372400.0
2014-04-07 15:10:00,47.84,48.44,47.8,48.37,1070300.0,47.84,48.44,47.8,48.37,1070300.0
2014-04-07 15:20:00,48.38,48.71,48.11,48.68,1006600.0,48.38,48.71,48.11,48.68,1006600.0
2014-04-07 15:30:00,48.65,48.68,48.22,48.26,776300.0,48.65,48.68,48.22,48.26,776300.0
2014-04-07 15:40:00,48.29,48.41,48.1,48.28,751800.0,48.29,48.41,48.1,48.28,751800.0
2014-04-07 15:50:00,48.26,48.3,48.07,48.29,1176700.0,48.26,48.3,48.07,48.29,1176700.0
2014-04-08 09:30:00,48.58,49.5,48.43,49.37,1860600.0,48.58,49.5,48.43,49.37,1860600.0
2014-04-08 09:40:00,49.34,49.49,48.67,48.76,1296400.0,49.34,49.49,48.67,48.76,1296400.0
2014-04-08 09:50:00,48.76,49.09,48.42,48.77,933800.0,48.76,49.09,48.42,48.77,933800.0
2014-04-08 10:00:00,48.77,49.29,48.77,49.24,567000.0,48.77,49.29,48.77,49.24,567000.0
2014-04-08 10:10:00,49.26,49.32,48.84,48.84,518700.0,49.26,49.32,48.84,48.84,518700.0
2014-04-08 10:20:00,48.82,48.88,48.34,48.53,887600.0,48.82,48.88,48.34,48.53,887600.0
2014-04-08 10:30:00,48.52,49.32,48.5,49.3,628600.0,48.52,49.32,48.5,49.3,628600.0
2014-04-08 10:40:00,49.3,49.51,49.03,49.51,614600.0,49.3,49.51,49.03,49.51,614600.0
2014-04-08 10:50:00,49.52,49.78,49.27,49.28,1052100.0,49.52,49.78,49.27,49.28,1052100.0
2014-04-08 11:00:00,49.31,49.55,49.17,49.53,704900.0,49.31,49.55,49.17,49.53,704900.0
2014-04-08 11:10:00,49.57,49.76,49.35,49.63,438900.0,49.57,49.76,49.35,49.63,438900.0
2014-04-08 11:20:00,49.65,49.7,49.46,49.56,422800.0,49.65,49.7,49.46,49.56,422800.0
2014-04-08 11:30:00,49.56,49.74,49.32,49.33,541800.0,49.56,49.74,49.32,49.33,541800.0
2014-04-08 11:40:00,49.35,49.41,49.07,49.21,700700.0,49.35,49.41,49.07,49.21,700700.0
2014-04-08 11:50:00,49.21,49.63,49.21,49.6,424900.0,49.21,49.63,49.21,49.6,424900.0
2014-04-08 12:00:00,49.63,49.63,49.39,49.5,201600.0,49.63,49.63,49.39,49.5,201600.0
2014-04-08 12:10:00,49.49,50.11,49.49,50.1,742700.0,49.49,50.11,49.49,50.1,742700.0
2014-04-08 12:20:00,50.09,50.11,49.9,50.01,595000.0,50.09,50.11,49.9,50.01,595000.0
2014-04-08 12:30:00,50.04,50.04,49.81,49.99,387800.0,50.04,50.04,49.81,49.99,387800.0
2014-04-08 12:40:00,49.99,50.01,49.79,49.84,405300.0,49.99,50.01,49.79,49.84,405300.0
2014-04-08 12:50:00,49.81,49.87,49.69,49.76,283500.0,49.81,49.87,49.69,49.76,283500.0
2014-04-08 13:00:00,49.74,49.84,49.56,49.63,506800.0,49.74,49.84,49.56,49.63,506800.0
2014-04-08 13:10:00,49.65,49.87,49.58,49.79,203700.0,49.65,49.87,49.58,49.79,203700.0
2014-04-08 13:20:00,49.78,49.92,49.76,49.87,112000.0,49.78,49.92,49.76,49.87,112000.0
2014-04-08 13:30:00,49.87,49.91,49.6,49.67,245700.0,49.87,49.91,49.6,49.67,245700.0
2014-04-08 13:40:00,49.69,49.77,49.56,49.56,340900.0,49.69,49.77,49.56,49.56,340900.0
2014-04-08 13:50:00,49.56,49.79,49.53,49.79,231700.0,49.56,49.79,49.53,49.79,231700.0
2014-04-08 14:00:00,49.79,49.8,49.56,49.59,588000.0,49.79,49.8,49.56,49.59,588000.0
2014-04-08 14:10:00,49.57,49.63,49.36,49.51,501200.0,49.57,49.63,49.36,49.51,501200.0
2014-04-08 14:20:00,49.48,49.61,49.38,49.46,294000.0,49.48,49.61,49.38,49.46,294000.0
2014-04-08 14:30:00,49.49,49.58,49.29,49.33,198800.0,49.49,49.58,49.29,49.33,198800.0
2014-04-08 14:40:00,49.32,49.45,49.17,49.43,388500.0,49.32,49.45,49.17,49.43,388500.0
2014-04-08 14:50:00,49.43,49.61,49.39,49.42,249900.0,49.43,49.61,49.39,49.42,249900.0
2014-04-08 15:00:00,49.43,49.54,49.37,49.46,145600.0,49.43,49.54,49.37,49.46,145600.0
2014-04-08 15:10:00,49.43,49.66,49.43,49.56,201600.0,49.43,49.66,49.43,49.56,201600.0
2014-04-08 15:20:00,49.54,49.8,49.54,49.75,235900.0,49.54,49.8,49.54,49.75,235900.0
2014-04-08 15:30:00,49.79,49.8,49.67,49.77,434700.0,49.79,49.8,49.67,49.77,434700.0
2014-04-08 15:40:00,49.77,49.85,49.65,49.7,551600.0,49.77,49.85,49.65,49.7,551600.0
2014-04-08 15:50:00,49.69,49.86,49.61,49.84,1022000.0,49.69,49.86,49.61,49.84,1022000.0
2014-04-09 09:30:00,50.15,50.21,49.37,49.56,1799700.0,50.15,50.21,49.37,49.56,1799700.0
2014-04-09 09:40:00,49.56,49.66,49.11,49.11,1241100.0,49.56,49.66,49.11,49.11,1241100.0
2014-04-09 09:50:00,49.11,49.68,49.11,49.34,895300.0,49.11,49.68,49.11,49.34,895300.0
2014-04-09 10:00:00,49.24,49.46,49.16,49.21,546700.0,49.24,49.46,49.16,49.21,546700.0
2014-04-09 10:10:00,49.17,49.64,49.02,49.51,729400.0,49.17,49.64,49.02,49.51,729400.0
2014-04-09 10:20:00,49.55,49.77,49.36,49.43,387800.0,49.55,49.77,49.36,49.43,387800.0
2014-04-09 10:30:00,49.4,49.62,49.23,49.23,280000.0,49.4,49.62,49.23,49.23,280000.0
2014-04-09 10:40:00,49.27,49.42,49.2,49.34,406000.0,49.27,49.42,49.2,49.34,406000.0
2014-04-09 10:50:00,49.36,49.5,49.35,49.38,144900.0,49.36,49.5,49.35,49.38,144900.0
2014-04-09 11:00:00,49.38,49.46,49.18,49.42,268800.0,49.38,49.46,49.18,49.42,268800.0
2014-04-09 11:10:00,49.42,49.47,49.31,49.38,113400.0,49.42,49.47,49.31,49.38,113400.0
2014-04-09 11:20:00,49.37,49.4,49.21,49.25,232400.0,49.37,49.4,49.21,49.25,232400.0
2014-04-09 11:30:00,49.23,49.53,49.21,49.53,224000.0,49.23,49.53,49.21,49.53,224000.0
2014-04-09 11:40:00,49.53,49.69,49.51,49.54,371000.0,49.53,49.69,49.51,49.54,371000.0
2014-04-09 11:50:00,49.55,49.63,49.44,49.53,164500.0,49.55,49.63,49.44,49.53,164500.0
2014-04-09 12:00:00,49.53,49.57,49.47,49.57,156100.0,49.53,49.57,49.47,49.57,156100.0
2014-04-09 12:10:00,49.57,49.6,49.49,49.59,161000.0,49.57,49.6,49.49,49.59,161000.0
2014-04-09 12:20:00,49.6,49.82,49.56,49.74,256200.0,49.6,49.82,49.56,49.74,256200.0
2014-04-09 12:30:00,49.73,49.83,49.64,49.7,163100.0,49.73,49.83,49.64,49.7,163100.0
2014-04-09 12:40:00,49.72,49.89,49.69,49.89,205800.0,49.72,49.89,49.69,49.89,205800.0
2014-04-09 12:50:00,49.88,49.89,49.59,49.62,262500.0,49.88,49.89,49.59,49.62,262500.0
2014-04-09 13:00:00,49.63,49.74,49.63,49.72,85400.0,49.63,49.74,49.63,49.72,85400.0
2014-04-09 13:10:00,49.71,49.75,49.61,49.68,121800.0,49.71,49.75,49.61,49.68,121800.0
2014-04-09 13:20:00,49.64,49.64,49.45,49.49,238700.0,49.64,49.64,49.45,49.49,238700.0
2014-04-09 13:30:00,49.47,49.52,49.38,49.51,116900.0,49.47,49.52,49.38,49.51,116900.0
2014-04-09 13:40:00,49.52,49.63,49.51,49.53,153300.0,49.52,49.63,49.51,49.53,153300.0
2014-04-09 13:50:00,49.55,49.64,49.52,49.59,102200.0,49.55,49.64,49.52,49.59,102200.0
2014-04-09 14:00:00,49.59,50.04,49.59,50.04,511000.0,49.59,50.04,49.59,50.04,511000.0
2014-04-09 14:10:00,50.05,50.2,49.96,50.14,808500.0,50.05,50.2,49.96,50.14,808500.0
2014-04-09 14:20:00,50.17,50.33,50.14,50.17,486500.0,50.17,50.33,50.14,50.17,486500.0
2014-04-09 14:30:00,50.18,50.46,50.17,50.22,536200.0,50.18,50.46,50.17,50.22,536200.0
2014-04-09 14:40:00,50.22,50.29,50.07,50.14,321300.0,50.22,50.29,50.07,50.14,321300.0
2014-04-09 14:50:00,50.13,50.21,50.08,50.16,186900.0,50.13,50.21,50.08,50.16,186900.0
2014-04-09 15:00:00,50.16,50.28,50.15,50.2,183400.0,50.16,50.28,50.15,50.2,183400.0
2014-04-09 15:10:00,50.16,50.4,50.16,50.39,545300.0,50.16,50.4,50.16,50.39,545300.0
2014-04-09 15:20:00,50.36,50.42,50.29,50.34,271600.0,50.36,50.42,50.29,50.34,271600.0
2014-04-09 15:30:00,50.32,50.43,50.29,50.4,401100.0,50.32,50.43,50.29,50.4,401100.0
2014-04-09 15:40:00,50.41,50.51,50.39,50.51,462700.0,50.41,50.51,50.39,50.51,462700.0
2014-04-09 15:50:00,50.51,50.56,50.43,50.43,932400.0,50.51,50.56,50.43,50.43,932400.0
2014-04-10 09:30:00,50.64,51.07,50.15,50.8,1190000.0,50.64,51.07,50.15,50.8,1190000.0
2014-04-10 09:40:00,50.84,50.9,50.6,50.64,599900.0,50.84,50.9,50.6,50.64,599900.0
2014-04-10 09:50:00,50.66,50.7,50.38,50.5,675500.0,50.66,50.7,50.38,50.5,675500.0
2014-04-10 10:00:00,50.52,50.58,50.09,50.37,655200.0,50.52,50.58,50.09,50.37,655200.0
2014-04-10 10:10:00,50.33,50.5,49.88,49.89,543900.0,50.33,50.5,49.88,49.89,543900.0
2014-04-10 10:20:00,49.89,50.09,49.85,50.09,446600.0,49.89,50.09,49.85,50.09,446600.0
2014-04-10 10:30:00,50.12,50.18,49.79,49.92,585200.0,50.12,50.18,49.79,49.92,585200.0
2014-04-10 10:40:00,49.89,49.98,49.57,49.63,581700.0,49.89,49.98,49.57,49.63,581700.0
2014-04-10 10:50:00,49.6,49.71,49.41,49.41,412300.0,49.6,49.71,49.41,49.41,412300.0
2014-04-10 11:00:00,49.41,49.5,49.2,49.32,595000.0,49.41,49.5,49.2,49.32,595000.0
2014-04-10 11:10:00,49.28,49.6,49.22,49.48,499800.0,49.28,49.6,49.22,49.48,499800.0
2014-04-10 11:20:00,49.46,49.54,48.73,48.78,592200.0,49.46,49.54,48.73,48.78,592200.0
2014-04-10 11:30:00,48.82,49.14,48.82,49.0,434000.0,48.82,49.14,48.82,49.0,434000.0
2014-04-10 11:40:00,49.04,49.21,48.94,49.04,305900.0,49.04,49.21,48.94,49.04,305900.0
2014-04-10 11:50:00,49.08,49.09,48.62,48.65,561400.0,49.08,49.09,48.62,48.65,561400.0
2014-04-10 12:00:00,48.62,48.69,48.19,48.26,1095500.0,48.62,48.69,48.19,48.26,1095500.0
2014-04-10 12:10:00,48.26,48.51,48.16,48.42,596400.0,48.26,48.51,48.16,48.42,596400.0
2014-04-10 12:20:00,48.42,48.49,48.37,48.42,365400.0,48.42,48.49,48.37,48.42,365400.0
2014-04-10 12:30:00,48.43,48.47,48.27,48.42,310100.0,48.43,48.47,48.27,48.42,310100.0
2014-04-10 12:40:00,48.43,48.43,48.25,48.41,331800.0,48.43,48.43,48.25,48.41,331800.0
2014-04-10 12:50:00,48.36,48.45,48.28,48.37,259700.0,48.36,48.45,48.28,48.37,259700.0
2014-04-10 13:00:00,48.38,48.71,48.33,48.61,439600.0,48.38,48.71,48.33,48.61,439600.0
2014-04-10 13:10:00,48.62,48.73,48.34,48.38,312900.0,48.62,48.73,48.34,48.38,312900.0
2014-04-10 13:20:00,48.36,48.39,48.08,48.11,479500.0,48.36,48.39,48.08,48.11,479500.0
2014-04-10 13:30:00,48.15,48.2,47.98,48.15,538300.0,48.15,48.2,47.98,48.15,538300.0
2014-04-10 13:40:00,48.11,48.29,48.08,48.25,231700.0,48.11,48.29,48.08,48.25,231700.0
2014-04-10 13:50:00,48.25,48.58,48.18,48.56,529200.0,48.25,48.58,48.18,48.56,529200.0
2014-04-10 14:00:00,48.55,48.57,48.43,48.45,209300.0,48.55,48.57,48.43,48.45,209300.0
2014-04-10 14:10:00,48.43,48.51,48.32,48.45,350700.0,48.43,48.51,48.32,48.45,350700.0
2014-04-10 14:20:00,48.43,48.52,48.36,48.42,366100.0,48.43,48.52,48.36,48.42,366100.0
2014-04-10 14:30:00,48.4,48.41,48.14,48.34,193200.0,48.4,48.41,48.14,48.34,193200.0
2014-04-10 14:40:00,48.29,48.36,48.07,48.09,231000.0,48.29,48.36,48.07,48.09,231000.0
2014-04-10 14:50:00,48.08,48.27,47.99,48.05,263900.0,48.08,48.27,47.99,48.05,263900.0
2014-04-10 15:00:00,48.02,48.07,47.72,47.72,499800.0,48.02,48.07,47.72,47.72,499800.0
2014-04-10 15:10:00,47.73,48.0,47.72,47.99,494200.0,47.73,48.0,47.72,47.99,494200.0
2014-04-10 15:20:00,48.0,48.0,47.77,47.82,357000.0,48.0,48.0,47.77,47.82,357000.0
2014-04-10 15:30:00,47.83,47.89,47.72,47.88,667100.0,47.83,47.89,47.72,47.88,667100.0
2014-04-10 15:40:00,47.9,48.12,47.77,48.09,842100.0,47.9,48.12,47.77,48.09,842100.0
2014-04-10 15:50:00,48.08,48.09,47.81,47.82,1220800.0,48.08,48.09,47.81,47.82,1220800.0
2014-04-11 09:30:00,47.26,47.63,46.32,46.8,2772000.0,47.26,47.63,46.32,46.8,2772000.0
2014-04-11 09:40:00,46.85,47.48,46.68,47.0,1127000.0,46.85,47.48,46.68,47.0,1127000.0
2014-04-11 09:50:00,47.05,47.67,47.0,47.19,927500.0,47.05,47.67,47.0,47.19,927500.0
2014-04-11 10:00:00,47.21,47.28,46.37,46.41,961100.0,47.21,47.28,46.37,46.41,961100.0
2014-04-11 10:10:00,46.39,46.69,46.36,46.42,923300.0,46.39,46.69,46.36,46.42,923300.0
2014-04-11 10:20:00,46.42,46.98,46.23,46.72,1230600.0,46.42,46.98,46.23,46.72,1230600.0
2014-04-11 10:30:00,46.72,47.07,46.64,46.79,801500.0,46.72,47.07,46.64,46.79,801500.0
2014-04-11 10:40:00,46.81,47.13,46.59,46.92,942900.0,46.81,47.13,46.59,46.92,942900.0
2014-04-11 10:50:00,46.89,47.55,46.8,47.49,1205400.0,46.89,47.55,46.8,47.49,1205400.0
2014-04-11 11:00:00,47.5,47.6,47.18,47.21,830200.0,47.5,47.6,47.18,47.21,830200.0
2014-04-11 11:10:00,47.2,47.81,47.18,47.63,742700.0,47.2,47.81,47.18,47.63,742700.0
2014-04-11 11:20:00,47.66,47.75,47.5,47.65,637000.0,47.66,47.75,47.5,47.65,637000.0
2014-04-11 11:30:00,47.61,47.71,47.4,47.54,436800.0,47.61,47.71,47.4,47.54,436800.0
2014-04-11 11:40:00,47.48,47.55,47.25,47.31,436100.0,47.48,47.55,47.25,47.31,436100.0
2014-04-11 11:50:00,47.3,47.7,47.3,47.57,555800.0,47.3,47.7,47.3,47.57,555800.0
2014-04-11 12:00:00,47.58,47.73,47.45,47.48,221200.0,47.58,47.73,47.45,47.48,221200.0
2014-04-11 12:10:00,47.48,47.57,47.33,47.54,318500.0,47.48,47.57,47.33,47.54,318500.0
2014-04-11 12:20:00,47.55,47.56,47.44,47.51,152600.0,47.55,47.56,47.44,47.51,152600.0
2014-04-11 12:30:00,47.49,47.6,47.45,47.57,209300.0,47.49,47.6,47.45,47.57,209300.0
2014-04-11 12:40:00,47.57,47.83,47.56,47.75,365400.0,47.57,47.83,47.56,47.75,365400.0
2014-04-11 12:50:00,47.74,47.83,47.42,47.6,279300.0,47.74,47.83,47.42,47.6,279300.0
2014-04-11 13:00:00,47.58,47.58,47.07,47.2,444500.0,47.58,47.58,47.07,47.2,444500.0
2014-04-11 13:10:00,47.2,47.36,47.16,47.24,197400.0,47.2,47.36,47.16,47.24,197400.0
2014-04-11 13:20:00,47.22,47.28,47.13,47.14,359100.0,47.22,47.28,47.13,47.14,359100.0
2014-04-11 13:30:00,47.14,47.15,46.97,47.05,482300.0,47.14,47.15,46.97,47.05,482300.0
2014-04-11 13:40:00,47.08,47.21,46.97,47.11,312200.0,47.08,47.21,46.97,47.11,312200.0
2014-04-11 13:50:00,47.12,47.13,46.86,46.9,436800.0,47.12,47.13,46.86,46.9,436800.0
2014-04-11 14:00:00,46.86,47.01,46.86,46.98,214900.0,46.86,47.01,46.86,46.98,214900.0
2014-04-11 14:10:00,46.95,46.95,46.75,46.84,269500.0,46.95,46.95,46.75,46.84,269500.0
2014-04-11 14:20:00,46.82,46.86,46.71,46.77,357000.0,46.82,46.86,46.71,46.77,357000.0
2014-04-11 14:30:00,46.74,46.76,46.61,46.61,427000.0,46.74,46.76,46.61,46.61,427000.0
2014-04-11 14:40:00,46.63,46.71,46.5,46.54,642600.0,46.63,46.71,46.5,46.54,642600.0
2014-04-11 14:50:00,46.56,47.0,46.55,46.95,758800.0,46.56,47.0,46.55,46.95,758800.0
2014-04-11 15:00:00,46.93,46.93,46.61,46.83,366100.0,46.93,46.93,46.61,46.83,366100.0
2014-04-11 15:10:00,46.83,46.89,46.6,46.69,311500.0,46.83,46.89,46.6,46.69,311500.0
2014-04-11 15:20:00,46.71,46.93,46.69,46.82,452900.0,46.71,46.93,46.69,46.82,452900.0
2014-04-11 15:30:00,46.82,46.82,46.66,46.73,529900.0,46.82,46.82,46.66,46.73,529900.0
2014-04-11 15:40:00,46.72,46.93,46.71,46.77,714000.0,46.72,46.93,46.71,46.77,714000.0
2014-04-11 15:50:00,46.75,46.78,46.55,46.67,1075900.0,46.75,46.78,46.55,46.67,1075900.0
2014-04-14 09:30:00,47.51,47.71,47.18,47.35,1201900.0,47.51,47.71,47.18,47.35,1201900.0
2014-04-14 09:40:00,47.37,47.63,47.32,47.36,643300.0,47.37,47.63,47.32,47.36,643300.0
2014-04-14 09:50:00,47.39,47.48,46.89,46.97,736400.0,47.39,47.48,46.89,46.97,736400.0
2014-04-14 10:00:00,46.95,47.21,46.86,47.17,688100.0,46.95,47.21,46.86,47.17,688100.0
2014-04-14 10:10:00,47.14,47.29,47.0,47.11,541100.0,47.14,47.29,47.0,47.11,541100.0
2014-04-14 10:20:00,47.07,47.1,46.81,47.02,379400.0,47.07,47.1,46.81,47.02,379400.0
2014-04-14 10:30:00,46.99,47.2,46.92,47.18,440300.0,46.99,47.2,46.92,47.18,440300.0
2014-04-14 10:40:00,47.21,47.53,47.13,47.46,470400.0,47.21,47.53,47.13,47.46,470400.0
2014-04-14 10:50:00,47.49,47.68,47.45,47.68,415800.0,47.49,47.68,47.45,47.68,415800.0
2014-04-14 11:00:00,47.68,47.86,47.63,47.68,578900.0,47.68,47.86,47.63,47.68,578900.0
2014-04-14 11:10:00,47.68,47.81,47.57,47.66,231000.0,47.68,47.81,47.57,47.66,231000.0
2014-04-14 11:20:00,47.69,47.71,47.53,47.64,141400.0,47.69,47.71,47.53,47.64,141400.0
2014-04-14 11:30:00,47.67,47.75,47.54,47.59,147700.0,47.67,47.75,47.54,47.59,147700.0
2014-04-14 11:40:00,47.57,47.59,47.33,47.36,191100.0,47.57,47.59,47.33,47.36,191100.0
2014-04-14 11:50:00,47.36,47.51,47.29,47.32,398300.0,47.36,47.51,47.29,47.32,398300.0
2014-04-14 12:00:00,47.33,47.44,47.27,47.35,248500.0,47.33,47.44,47.27,47.35,248500.0
2014-04-14 12:10:00,47.36,47.62,47.36,47.53,157500.0,47.36,47.62,47.36,47.53,157500.0
2014-04-14 12:20:00,47.53,47.54,47.37,47.44,102900.0,47.53,47.54,47.37,47.44,102900.0
2014-04-14 12:30:00,47.47,47.63,47.39,47.54,122500.0,47.47,47.63,47.39,47.54,122500.0
2014-04-14 12:40:00,47.56,47.63,47.33,47.38,189700.0,47.56,47.63,47.33,47.38,189700.0
2014-04-14 12:50:00,47.38,47.43,47.29,47.3,117600.0,47.38,47.43,47.29,47.3,117600.0
2014-04-14 13:00:00,47.3,47.34,47.19,47.23,238700.0,47.3,47.34,47.19,47.23,238700.0
2014-04-14 13:10:00,47.23,47.25,47.05,47.17,263200.0,47.23,47.25,47.05,47.17,263200.0
2014-04-14 13:20:00,47.15,47.23,47.09,47.14,312200.0,47.15,47.23,47.09,47.14,312200.0
2014-04-14 13:30:00,47.12,47.27,47.08,47.26,151900.0,47.12,47.27,47.08,47.26,151900.0
2014-04-14 13:40:00,47.26,47.28,47.09,47.09,130900.0,47.26,47.28,47.09,47.09,130900.0
2014-04-14 13:50:00,47.09,47.16,47.0,47.05,228900.0,47.09,47.16,47.0,47.05,228900.0
2014-04-14 14:00:00,47.02,47.13,46.87,47.07,255500.0,47.02,47.13,46.87,47.07,255500.0
2014-04-14 14:10:00,47.07,47.11,46.93,46.93,107800.0,47.07,47.11,46.93,46.93,107800.0
2014-04-14 14:20:00,46.95,46.95,46.79,46.83,230300.0,46.95,46.95,46.79,46.83,230300.0
2014-04-14 14:30:00,46.81,46.87,46.65,46.79,184800.0,46.81,46.87,46.65,46.79,184800.0
2014-04-14 14:40:00,46.77,46.84,46.68,46.76,166600.0,46.77,46.84,46.68,46.76,166600.0
2014-04-14 14:50:00,46.76,46.84,46.62,46.62,273000.0,46.76,46.84,46.62,46.62,273000.0
2014-04-14 15:00:00,46.67,46.77,46.62,46.67,455700.0,46.67,46.77,46.62,46.67,455700.0
2014-04-14 15:10:00,46.7,46.8,46.51,46.6,499800.0,46.7,46.8,46.51,46.6,499800.0
2014-04-14 15:20:00,46.63,46.87,46.6,46.85,459900.0,46.63,46.87,46.6,46.85,459900.0
2014-04-14 15:30:00,46.83,47.08,46.83,47.03,459900.0,46.83,47.08,46.83,47.03,459900.0
2014-04-14 15:40:00,47.0,47.25,46.9,47.19,546700.0,47.0,47.25,46.9,47.19,546700.0
2014-04-14 15:50:00,47.18,47.41,47.12,47.38,1299900.0,47.18,47.41,47.12,47.38,1299900.0
2014-04-15 09:30:00,47.01,47.26,46.7,47.03,864500.0,47.01,47.26,46.7,47.03,864500.0
2014-04-15 09:40:00,47.05,47.37,46.94,47.27,444500.0,47.05,47.37,46.94,47.27,444500.0
2014-04-15 09:50:00,47.26,47.34,46.92,46.93,315700.0,47.26,47.34,46.92,46.93,315700.0
2014-04-15 10:00:00,46.93,47.1,46.83,46.99,441000.0,46.93,47.1,46.83,46.99,441000.0
2014-04-15 10:10:00,46.95,46.95,46.61,46.66,616700.0,46.95,46.95,46.61,46.66,616700.0
2014-04-15 10:20:00,46.7,46.79,46.33,46.37,588700.0,46.7,46.79,46.33,46.37,588700.0
2014-04-15 10:30:00,46.34,46.49,46.19,46.4,647500.0,46.34,46.49,46.19,46.4,647500.0
2014-04-15 10:40:00,46.45,46.56,46.24,46.24,550200.0,46.45,46.56,46.24,46.24,550200.0
2014-04-15 10:50:00,46.3,46.42,45.98,46.01,938000.0,46.3,46.42,45.98,46.01,938000.0
2014-04-15 11:00:00,46.0,46.0,45.62,45.66,1612800.0,46.0,46.0,45.62,45.66,1612800.0
2014-04-15 11:10:00,45.66,45.88,45.5,45.88,912800.0,45.66,45.88,45.5,45.88,912800.0
2014-04-15 11:20:00,45.89,45.96,45.5,45.62,696500.0,45.89,45.96,45.5,45.62,696500.0
2014-04-15 11:30:00,45.64,45.78,45.24,45.24,1033200.0,45.64,45.78,45.24,45.24,1033200.0
2014-04-15 11:40:00,45.24,45.33,44.94,45.17,1409800.0,45.24,45.33,44.94,45.17,1409800.0
2014-04-15 11:50:00,45.12,45.28,44.93,45.0,607600.0,45.12,45.28,44.93,45.0,607600.0
2014-04-15 12:00:00,44.99,45.06,44.71,45.0,852600.0,44.99,45.06,44.71,45.0,852600.0
2014-04-15 12:10:00,45.02,45.09,44.95,45.0,438200.0,45.02,45.09,44.95,45.0,438200.0
2014-04-15 12:20:00,44.95,45.03,44.78,44.95,450800.0,44.95,45.03,44.78,44.95,450800.0
2014-04-15 12:30:00,44.92,44.96,44.82,44.91,338800.0,44.92,44.96,44.82,44.91,338800.0
2014-04-15 12:40:00,44.92,45.06,44.72,44.74,467600.0,44.92,45.06,44.72,44.74,467600.0
2014-04-15 12:50:00,44.77,44.85,44.59,44.64,491400.0,44.77,44.85,44.59,44.64,491400.0
2014-04-15 13:00:00,44.64,45.03,44.59,44.99,645400.0,44.64,45.03,44.59,44.99,645400.0
2014-04-15 13:10:00,44.99,45.27,44.89,45.21,694400.0,44.99,45.27,44.89,45.21,694400.0
2014-04-15 13:20:00,45.21,45.42,45.04,45.34,507500.0,45.21,45.42,45.04,45.34,507500.0
2014-04-15 13:30:00,45.31,45.69,45.22,45.64,648200.0,45.31,45.69,45.22,45.64,648200.0
2014-04-15 13:40:00,45.63,45.76,45.33,45.4,627900.0,45.63,45.76,45.33,45.4,627900.0
2014-04-15 13:50:00,45.4,45.82,45.34,45.73,433300.0,45.4,45.82,45.34,45.73,433300.0
2014-04-15 14:00:00,45.75,46.12,45.75,45.79,579600.0,45.75,46.12,45.75,45.79,579600.0
2014-04-15 14:10:00,45.78,45.9,45.58,45.6,278600.0,45.78,45.9,45.58,45.6,278600.0
2014-04-15 14:20:00,45.58,45.73,45.43,45.69,368200.0,45.58,45.73,45.43,45.69,368200.0
2014-04-15 14:30:00,45.65,46.14,45.65,46.14,345800.0,45.65,46.14,45.65,46.14,345800.0
2014-04-15 14:40:00,46.14,46.51,46.14,46.38,718200.0,46.14,46.51,46.14,46.38,718200.0
2014-04-15 14:50:00,46.4,46.75,46.34,46.36,748300.0,46.4,46.75,46.34,46.36,748300.0
2014-04-15 15:00:00,46.36,46.46,46.05,46.12,571200.0,46.36,46.46,46.05,46.12,571200.0
2014-04-15 15:10:00,46.12,46.85,46.09,46.83,741300.0,46.12,46.85,46.09,46.83,741300.0
2014-04-15 15:20:00,46.85,46.85,46.53,46.69,361200.0,46.85,46.85,46.53,46.69,361200.0
2014-04-15 15:30:00,46.7,46.74,46.42,46.42,359800.0,46.7,46.74,46.42,46.42,359800.0
2014-04-15 15:40:00,46.42,46.62,46.42,46.58,478100.0,46.42,46.62,46.42,46.58,478100.0
2014-04-15 15:50:00,46.58,46.71,46.47,46.63,1097600.0,46.58,46.71,46.47,46.63,1097600.0
2014-04-16 09:30:00,47.29,47.71,46.86,47.12,1327900.0,47.29,47.71,46.86,47.12,1327900.0
2014-04-16 09:40:00,47.1,47.23,46.67,46.67,682500.0,47.1,47.23,46.67,46.67,682500.0
2014-04-16 09:50:00,46.67,47.13,46.49,46.82,980700.0,46.67,47.13,46.49,46.82,980700.0
2014-04-16 10:00:00,46.85,46.96,46.5,46.54,485100.0,46.85,46.96,46.5,46.54,485100.0
2014-04-16 10:10:00,46.58,46.8,46.37,46.77,499800.0,46.58,46.8,46.37,46.77,499800.0
2014-04-16 10:20:00,46.77,46.97,46.71,46.73,394100.0,46.77,46.97,46.71,46.73,394100.0
2014-04-16 10:30:00,46.72,46.74,46.45,46.48,287700.0,46.72,46.74,46.45,46.48,287700.0
2014-04-16 10:40:00,46.46,46.57,46.19,46.44,435400.0,46.46,46.57,46.19,46.44,435400.0
2014-04-16 10:50:00,46.41,46.6,46.34,46.5,210000.0,46.41,46.6,46.34,46.5,210000.0
2014-04-16 11:00:00,46.44,46.7,46.29,46.55,268100.0,46.44,46.7,46.29,46.55,268100.0
2014-04-16 11:10:00,46.54,46.71,46.47,46.6,250600.0,46.54,46.71,46.47,46.6,250600.0
2014-04-16 11:20:00,46.58,46.78,46.52,46.77,195300.0,46.58,46.78,46.52,46.77,195300.0
2014-04-16 11:30:00,46.72,46.86,46.5,46.57,161000.0,46.72,46.86,46.5,46.57,161000.0
2014-04-16 11:40:00,46.58,46.6,46.47,46.47,92400.0,46.58,46.6,46.47,46.47,92400.0
2014-04-16 11:50:00,46.51,46.71,46.48,46.66,119000.0,46.51,46.71,46.48,46.66,119000.0
2014-04-16 12:00:00,46.68,47.07,46.64,46.99,623000.0,46.68,47.07,46.64,46.99,623000.0
2014-04-16 12:10:00,47.0,47.18,46.96,47.11,431200.0,47.0,47.18,46.96,47.11,431200.0
2014-04-16 12:20:00,47.14,47.17,46.98,47.04,235900.0,47.14,47.17,46.98,47.04,235900.0
2014-04-16 12:30:00,47.05,47.14,46.86,46.94,175000.0,47.05,47.14,46.86,46.94,175000.0
2014-04-16 12:40:00,46.89,46.98,46.76,46.92,259700.0,46.89,46.98,46.76,46.92,259700.0
2014-04-16 12:50:00,46.93,47.1,46.78,46.78,147700.0,46.93,47.1,46.78,46.78,147700.0
2014-04-16 13:00:00,46.81,46.91,46.59,46.68,296800.0,46.81,46.91,46.59,46.68,296800.0
2014-04-16 13:10:00,46.69,46.89,46.59,46.76,374500.0,46.69,46.89,46.59,46.76,374500.0
2014-04-16 13:20:00,46.75,46.86,46.68,46.69,105000.0,46.75,46.86,46.68,46.69,105000.0
2014-04-16 13:30:00,46.69,46.71,46.52,46.67,202300.0,46.69,46.71,46.52,46.67,202300.0
2014-04-16 13:40:00,46.67,46.74,46.57,46.64,87500.0,46.67,46.74,46.57,46.64,87500.0
2014-04-16 13:50:00,46.66,46.77,46.59,46.77,76300.0,46.66,46.77,46.59,46.77,76300.0
2014-04-16 14:00:00,46.76,46.82,46.69,46.79,136500.0,46.76,46.82,46.69,46.79,136500.0
2014-04-16 14:10:00,46.81,46.86,46.69,46.82,202300.0,46.81,46.86,46.69,46.82,202300.0
2014-04-16 14:20:00,46.76,47.04,46.71,46.87,215600.0,46.76,47.04,46.71,46.87,215600.0
2014-04-16 14:30:00,46.91,47.04,46.9,46.99,125300.0,46.91,47.04,46.9,46.99,125300.0
2014-04-16 14:40:00,46.98,47.12,46.89,47.11,253400.0,46.98,47.12,46.89,47.11,253400.0
2014-04-16 14:50:00,47.1,47.29,47.07,47.27,322700.0,47.1,47.29,47.07,47.27,322700.0
2014-04-16 15:00:00,47.26,47.28,47.1,47.2,217000.0,47.26,47.28,47.1,47.2,217000.0
2014-04-16 15:10:00,47.2,47.22,47.08,47.17,137200.0,47.2,47.22,47.08,47.17,137200.0
2014-04-16 15:20:00,47.17,47.28,47.09,47.27,161700.0,47.17,47.28,47.09,47.27,161700.0
2014-04-16 15:30:00,47.27,47.29,47.1,47.28,312200.0,47.27,47.29,47.1,47.28,312200.0
2014-04-16 15:40:00,47.29,47.37,47.24,47.34,403200.0,47.29,47.37,47.24,47.34,403200.0
2014-04-16 15:50:00,47.32,47.39,47.24,47.37,662900.0,47.32,47.39,47.24,47.37,662900.0
2014-04-17 09:30:00,48.11,48.36,47.5,48.35,1838200.0,48.11,48.36,47.5,48.35,1838200.0
2014-04-17 09:40:00,48.35,48.45,47.57,47.65,1253000.0,48.35,48.45,47.57,47.65,1253000.0
2014-04-17 09:50:00,47.62,48.0,47.5,47.95,1011500.0,47.62,48.0,47.5,47.95,1011500.0
2014-04-17 10:00:00,47.99,48.04,47.6,47.71,530600.0,47.99,48.04,47.6,47.71,530600.0
2014-04-17 10:10:00,47.73,48.05,47.73,47.86,420700.0,47.73,48.05,47.73,47.86,420700.0
2014-04-17 10:20:00,47.9,48.34,47.87,48.19,654500.0,47.9,48.34,47.87,48.19,654500.0
2014-04-17 10:30:00,48.21,48.41,48.05,48.4,650300.0,48.21,48.41,48.05,48.4,650300.0
2014-04-17 10:40:00,48.36,48.52,48.3,48.33,913500.0,48.36,48.52,48.3,48.33,913500.0
2014-04-17 10:50:00,48.32,48.43,48.28,48.34,853300.0,48.32,48.43,48.28,48.34,853300.0
2014-04-17 11:00:00,48.36,48.78,48.36,48.78,1080100.0,48.36,48.78,48.36,48.78,1080100.0
2014-04-17 11:10:00,48.79,48.88,48.5,48.74,789600.0,48.79,48.88,48.5,48.74,789600.0
2014-04-17 11:20:00,48.73,48.86,48.64,48.68,621600.0,48.73,48.86,48.64,48.68,621600.0
2014-04-17 11:30:00,48.66,48.85,48.46,48.56,542500.0,48.66,48.85,48.46,48.56,542500.0
2014-04-17 11:40:00,48.55,48.68,48.51,48.59,398300.0,48.55,48.68,48.51,48.59,398300.0
2014-04-17 11:50:00,48.58,48.62,48.43,48.58,406000.0,48.58,48.62,48.43,48.58,406000.0
2014-04-17 12:00:00,48.59,48.8,48.55,48.69,377300.0,48.59,48.8,48.55,48.69,377300.0
2014-04-17 12:10:00,48.71,48.83,48.57,48.81,422100.0,48.71,48.83,48.57,48.81,422100.0
2014-04-17 12:20:00,48.82,48.84,48.65,48.83,391300.0,48.82,48.84,48.65,48.83,391300.0
2014-04-17 12:30:00,48.82,48.89,48.6,48.76,520800.0,48.82,48.89,48.6,48.76,520800.0
2014-04-17 12:40:00,48.77,48.83,48.67,48.83,221900.0,48.77,48.83,48.67,48.83,221900.0
2014-04-17 12:50:00,48.84,49.14,48.84,49.01,632100.0,48.84,49.14,48.84,49.01,632100.0
2014-04-17 13:00:00,49.01,49.12,48.94,49.12,275800.0,49.01,49.12,48.94,49.12,275800.0
2014-04-17 13:10:00,49.1,49.29,49.09,49.13,551600.0,49.1,49.29,49.09,49.13,551600.0
2014-04-17 13:20:00,49.13,49.36,49.11,49.32,466900.0,49.13,49.36,49.11,49.32,466900.0
2014-04-17 13:30:00,49.32,49.96,49.32,49.91,1307600.0,49.32,49.96,49.32,49.91,1307600.0
2014-04-17 13:40:00,49.92,49.92,49.57,49.68,784000.0,49.92,49.92,49.57,49.68,784000.0
2014-04-17 13:50:00,49.68,49.7,49.47,49.57,564200.0,49.68,49.7,49.47,49.57,564200.0
2014-04-17 14:00:00,49.59,49.84,49.57,49.76,584500.0,49.59,49.84,49.57,49.76,584500.0
2014-04-17 14:10:00,49.75,49.77,49.44,49.47,501900.0,49.75,49.77,49.44,49.47,501900.0
2014-04-17 14:20:00,49.48,49.69,49.39,49.5,454300.0,49.48,49.69,49.39,49.5,454300.0
2014-04-17 14:30:00,49.54,49.6,49.43,49.44,201600.0,49.54,49.6,49.43,49.44,201600.0
2014-04-17 14:40:00,49.43,49.51,49.41,49.41,245000.0,49.43,49.51,49.41,49.41,245000.0
2014-04-17 14:50:00,49.42,49.52,49.36,49.38,466200.0,49.42,49.52,49.36,49.38,466200.0
2014-04-17 15:00:00,49.4,49.45,49.29,49.43,292600.0,49.4,49.45,49.29,49.43,292600.0
2014-04-17 15:10:00,49.46,49.48,49.32,49.38,338800.0,49.46,49.48,49.32,49.38,338800.0
2014-04-17 15:20:00,49.37,49.41,49.25,49.26,410200.0,49.37,49.41,49.25,49.26,410200.0
2014-04-17 15:30:00,49.26,49.32,49.18,49.26,694400.0,49.26,49.32,49.18,49.26,694400.0
2014-04-17 15:40:00,49.27,49.42,49.24,49.41,1117200.0,49.27,49.42,49.24,49.41,1117200.0
2014-04-17 15:50:00,49.41,49.43,49.35,49.39,1643600.0,49.41,49.43,49.35,49.39,1643600.0
2014-04-21 09:30:00,49.9,49.91,48.58,48.68,2585100.0,49.9,49.91,48.58,48.68,2585100.0
2014-04-21 09:40:00,48.65,49.0,48.46,48.77,1687700.0,48.65,49.0,48.46,48.77,1687700.0
2014-04-21 09:50:00,48.74,49.02,48.6,48.89,655900.0,48.74,49.02,48.6,48.89,655900.0
2014-04-21 10:00:00,48.95,49.33,48.86,49.09,905100.0,48.95,49.33,48.86,49.09,905100.0
2014-04-21 10:10:00,49.1,49.1,48.71,48.73,404600.0,49.1,49.1,48.71,48.73,404600.0
2014-04-21 10:20:00,48.71,48.97,48.64,48.72,728000.0,48.71,48.97,48.64,48.72,728000.0
2014-04-21 10:30:00,48.72,48.72,48.33,48.36,886900.0,48.72,48.72,48.33,48.36,886900.0
2014-04-21 10:40:00,48.34,48.64,48.34,48.56,686000.0,48.34,48.64,48.34,48.56,686000.0
2014-04-21 10:50:00,48.56,48.81,48.45,48.72,613900.0,48.56,48.81,48.45,48.72,613900.0
2014-04-21 11:00:00,48.74,48.85,48.64,48.81,576800.0,48.74,48.85,48.64,48.81,576800.0
2014-04-21 11:10:00,48.82,49.07,48.8,48.95,583800.0,48.82,49.07,48.8,48.95,583800.0
2014-04-21 11:20:00,48.94,48.98,48.74,48.78,385000.0,48.94,48.98,48.74,48.78,385000.0
2014-04-21 11:30:00,48.78,48.82,48.71,48.78,393400.0,48.78,48.82,48.71,48.78,393400.0
2014-04-21 11:40:00,48.78,49.0,48.72,48.98,429800.0,48.78,49.0,48.72,48.98,429800.0
2014-04-21 11:50:00,48.99,49.21,48.93,49.1,524300.0,48.99,49.21,48.93,49.1,524300.0
2014-04-21 12:00:00,49.13,49.38,49.02,49.38,660800.0,49.13,49.38,49.02,49.38,660800.0
2014-04-21 12:10:00,49.38,49.39,49.2,49.21,514500.0,49.38,49.39,49.2,49.21,514500.0
2014-04-21 12:20:00,49.26,49.27,48.98,49.22,431900.0,49.26,49.27,48.98,49.22,431900.0
2014-04-21 12:30:00,49.19,49.23,48.91,48.95,315000.0,49.19,49.23,48.91,48.95,315000.0
2014-04-21 12:40:00,48.97,49.2,48.92,48.99,266000.0,48.97,49.2,48.92,48.99,266000.0
2014-04-21 12:50:00,48.99,49.27,48.93,49.14,310100.0,48.99,49.27,48.93,49.14,310100.0
2014-04-21 13:00:00,49.14,49.19,49.0,49.12,343700.0,49.14,49.19,49.0,49.12,343700.0
2014-04-21 13:10:00,49.15,49.27,49.02,49.25,350700.0,49.15,49.27,49.02,49.25,350700.0
2014-04-21 13:20:00,49.27,49.28,49.14,49.2,238700.0,49.27,49.28,49.14,49.2,238700.0
2014-04-21 13:30:00,49.2,49.25,49.03,49.13,248500.0,49.2,49.25,49.03,49.13,248500.0
2014-04-21 13:40:00,49.12,49.33,49.08,49.28,457100.0,49.12,49.33,49.08,49.28,457100.0
2014-04-21 13:50:00,49.28,49.6,49.28,49.59,637000.0,49.28,49.6,49.28,49.59,637000.0
2014-04-21 14:00:00,49.59,49.59,49.47,49.51,704900.0,49.59,49.59,49.47,49.51,704900.0
2014-04-21 14:10:00,49.55,49.59,49.37,49.53,588700.0,49.55,49.59,49.37,49.53,588700.0
2014-04-21 14:20:00,49.53,49.59,49.5,49.56,519400.0,49.53,49.59,49.5,49.56,519400.0
2014-04-21 14:30:00,49.57,49.57,49.37,49.47,366100.0,49.57,49.57,49.37,49.47,366100.0
2014-04-21 14:40:00,49.47,49.54,49.37,49.47,298200.0,49.47,49.54,49.37,49.47,298200.0
2014-04-21 14:50:00,49.5,49.59,49.43,49.57,352800.0,49.5,49.59,49.43,49.57,352800.0
2014-04-21 15:00:00,49.57,49.74,49.46,49.69,1017100.0,49.57,49.74,49.46,49.69,1017100.0
2014-04-21 15:10:00,49.67,49.82,49.66,49.8,819000.0,49.67,49.82,49.66,49.8,819000.0
2014-04-21 15:20:00,49.77,49.79,49.68,49.71,864500.0,49.77,49.79,49.68,49.71,864500.0
2014-04-21 15:30:00,49.69,49.71,49.45,49.55,879200.0,49.69,49.71,49.45,49.55,879200.0
2014-04-21 15:40:00,49.56,49.62,49.31,49.53,1192800.0,49.56,49.62,49.31,49.53,1192800.0
2014-04-21 15:50:00,49.53,49.82,49.52,49.78,2363900.0,49.53,49.82,49.52,49.78,2363900.0
2014-04-22 09:30:00,53.8,54.41,52.96,53.3,7989100.0,53.8,54.41,52.96,53.3,7989100.0
2014-04-22 09:40:00,53.37,53.51,52.67,53.48,4715200.0,53.37,53.51,52.67,53.48,4715200.0
2014-04-22 09:50:00,53.48,53.8,53.22,53.23,2173500.0,53.48,53.8,53.22,53.23,2173500.0
2014-04-22 10:00:00,53.22,53.49,52.62,52.66,3101000.0,53.22,53.49,52.62,52.66,3101000.0
2014-04-22 10:10:00,52.66,53.04,52.42,52.86,2529800.0,52.66,53.04,52.42,52.86,2529800.0
2014-04-22 10:20:00,52.86,53.21,52.75,53.01,1366400.0,52.86,53.21,52.75,53.01,1366400.0
2014-04-22 10:30:00,53.03,53.5,52.96,53.19,1792700.0,53.03,53.5,52.96,53.19,1792700.0
2014-04-22 10:40:00,53.17,53.23,52.81,52.84,1152900.0,53.17,53.23,52.81,52.84,1152900.0
2014-04-22 10:50:00,52.83,53.14,52.83,53.02,842100.0,52.83,53.14,52.83,53.02,842100.0
2014-04-22 11:00:00,53.08,53.48,53.06,53.11,1181600.0,53.08,53.48,53.06,53.11,1181600.0
2014-04-22 11:10:00,53.09,53.27,52.9,53.08,732900.0,53.09,53.27,52.9,53.08,732900.0
2014-04-22 11:20:00,53.08,53.11,52.79,52.87,809900.0,53.08,53.11,52.79,52.87,809900.0
2014-04-22 11:30:00,52.87,52.94,52.74,52.75,916300.0,52.87,52.94,52.74,52.75,916300.0
2014-04-22 11:40:00,52.75,52.96,52.69,52.8,896000.0,52.75,52.96,52.69,52.8,896000.0
2014-04-22 11:50:00,52.8,52.89,52.65,52.67,479500.0,52.8,52.89,52.65,52.67,479500.0
2014-04-22 12:00:00,52.68,52.92,52.59,52.92,711200.0,52.68,52.92,52.59,52.92,711200.0
2014-04-22 12:10:00,52.89,53.05,52.81,52.86,938000.0,52.89,53.05,52.81,52.86,938000.0
2014-04-22 12:20:00,52.83,52.88,52.74,52.8,372400.0,52.83,52.88,52.74,52.8,372400.0
2014-04-22 12:30:00,52.81,52.87,52.22,52.33,1425200.0,52.81,52.87,52.22,52.33,1425200.0
2014-04-22 12:40:00,52.34,52.57,52.22,52.44,846300.0,52.34,52.57,52.22,52.44,846300.0
2014-04-22 12:50:00,52.43,52.46,52.12,52.35,1278200.0,52.43,52.46,52.12,52.35,1278200.0
2014-04-22 13:00:00,52.35,52.66,52.22,52.65,641200.0,52.35,52.66,52.22,52.65,641200.0
2014-04-22 13:10:00,52.65,52.65,52.42,52.53,454300.0,52.65,52.65,52.42,52.53,454300.0
2014-04-22 13:20:00,52.55,52.78,52.55,52.65,728000.0,52.55,52.78,52.55,52.65,728000.0
2014-04-22 13:30:00,52.67,52.67,52.43,52.43,368900.0,52.67,52.67,52.43,52.43,368900.0
2014-04-22 13:40:00,52.43,52.49,52.12,52.24,1222900.0,52.43,52.49,52.12,52.24,1222900.0
2014-04-22 13:50:00,52.22,52.6,52.21,52.56,655200.0,52.22,52.6,52.21,52.56,655200.0
2014-04-22 14:00:00,52.58,52.76,52.42,52.76,689500.0,52.58,52.76,52.42,52.76,689500.0
2014-04-22 14:10:00,52.75,52.87,52.66,52.75,618100.0,52.75,52.87,52.66,52.75,618100.0
2014-04-22 14:20:00,52.75,52.85,52.66,52.73,395500.0,52.75,52.85,52.66,52.73,395500.0
2014-04-22 14:30:00,52.76,52.99,52.72,52.87,783300.0,52.76,52.99,52.72,52.87,783300.0
2014-04-22 14:40:00,52.9,52.9,52.63,52.69,672700.0,52.9,52.9,52.63,52.69,672700.0
2014-04-22 14:50:00,52.67,52.91,52.63,52.64,993300.0,52.67,52.91,52.63,52.64,993300.0
2014-04-22 15:00:00,52.61,53.17,52.55,53.11,1254400.0,52.61,53.17,52.55,53.11,1254400.0
2014-04-22 15:10:00,53.11,53.13,52.92,52.97,564200.0,53.11,53.13,52.92,52.97,564200.0
2014-04-22 15:20:00,52.98,53.06,52.86,52.87,539000.0,52.98,53.06,52.86,52.87,539000.0
2014-04-22 15:30:00,52.87,53.21,52.87,52.99,915600.0,52.87,53.21,52.87,52.99,915600.0
2014-04-22 15:40:00,52.98,53.29,52.88,53.28,1249500.0,52.98,53.29,52.88,53.28,1249500.0
2014-04-22 15:50:00,53.27,53.32,53.07,53.32,2135700.0,53.27,53.32,53.07,53.32,2135700.0
2014-04-23 09:30:00,51.93,52.5,51.51,51.96,3957100.0,51.93,52.5,51.51,51.96,3957100.0
2014-04-23 09:40:00,51.96,52.29,51.46,51.51,2263800.0,51.96,52.29,51.46,51.51,2263800.0
2014-04-23 09:50:00,51.47,52.03,51.47,51.86,1311800.0,51.47,52.03,51.47,51.86,1311800.0
2014-04-23 10:00:00,51.85,51.85,51.34,51.52,1532300.0,51.85,51.85,51.34,51.52,1532300.0
2014-04-23 10:10:00,51.53,51.68,51.4,51.49,975800.0,51.53,51.68,51.4,51.49,975800.0
2014-04-23 10:20:00,51.47,51.84,51.43,51.64,875700.0,51.47,51.84,51.43,51.64,875700.0
2014-04-23 10:30:00,51.61,51.63,51.2,51.39,1323700.0,51.61,51.63,51.2,51.39,1323700.0
2014-04-23 10:40:00,51.43,51.57,51.24,51.36,798700.0,51.43,51.57,51.24,51.36,798700.0
2014-04-23 10:50:00,51.34,51.55,51.25,51.42,713300.0,51.34,51.55,51.25,51.42,713300.0
2014-04-23 11:00:00,51.41,51.51,51.31,51.37,535500.0,51.41,51.51,51.31,51.37,535500.0
2014-04-23 11:10:00,51.37,51.45,51.21,51.22,585200.0,51.37,51.45,51.21,51.22,585200.0
2014-04-23 11:20:00,51.22,51.29,50.94,51.05,1108100.0,51.22,51.29,50.94,51.05,1108100.0
2014-04-23 11:30:00,51.07,51.24,50.96,51.12,815500.0,51.07,51.24,50.96,51.12,815500.0
2014-04-23 11:40:00,51.11,51.14,50.95,50.97,625100.0,51.11,51.14,50.95,50.97,625100.0
2014-04-23 11:50:00,50.99,51.11,50.84,51.06,583100.0,50.99,51.11,50.84,51.06,583100.0
2014-04-23 12:00:00,51.01,51.04,50.64,50.65,649600.0,51.01,51.04,50.64,50.65,649600.0
2014-04-23 12:10:00,50.66,50.81,50.56,50.6,614600.0,50.66,50.81,50.56,50.6,614600.0
2014-04-23 12:20:00,50.59,50.63,50.43,50.61,661500.0,50.59,50.63,50.43,50.61,661500.0
2014-04-23 12:30:00,50.59,50.71,50.55,50.58,428400.0,50.59,50.71,50.55,50.58,428400.0
2014-04-23 12:40:00,50.6,50.86,50.57,50.71,621600.0,50.6,50.86,50.57,50.71,621600.0
2014-04-23 12:50:00,50.71,50.75,50.56,50.6,340200.0,50.71,50.75,50.56,50.6,340200.0
2014-04-23 13:00:00,50.6,50.74,50.58,50.64,338100.0,50.6,50.74,50.58,50.64,338100.0
2014-04-23 13:10:00,50.63,50.66,50.58,50.59,410200.0,50.63,50.66,50.58,50.59,410200.0
2014-04-23 13:20:00,50.6,50.86,50.58,50.86,347900.0,50.6,50.86,50.58,50.86,347900.0
2014-04-23 13:30:00,50.85,50.91,50.63,50.66,368200.0,50.85,50.91,50.63,50.66,368200.0
2014-04-23 13:40:00,50.68,50.79,50.65,50.76,195300.0,50.68,50.79,50.65,50.76,195300.0
2014-04-23 13:50:00,50.75,50.78,50.6,50.6,292600.0,50.75,50.78,50.6,50.6,292600.0
2014-04-23 14:00:00,50.6,50.64,50.44,50.5,654500.0,50.6,50.64,50.44,50.5,654500.0
2014-04-23 14:10:00,50.48,50.7,50.48,50.66,425600.0,50.48,50.7,50.48,50.66,425600.0
2014-04-23 14:20:00,50.66,50.97,50.66,50.93,524300.0,50.66,50.97,50.66,50.93,524300.0
2014-04-23 14:30:00,50.9,50.95,50.78,50.87,359800.0,50.9,50.95,50.78,50.87,359800.0
2014-04-23 14:40:00,50.82,51.06,50.78,50.78,701400.0,50.82,51.06,50.78,50.78,701400.0
2014-04-23 14:50:00,50.78,50.89,50.76,50.82,267400.0,50.78,50.89,50.76,50.82,267400.0
2014-04-23 15:00:00,50.82,50.86,50.76,50.84,275800.0,50.82,50.86,50.76,50.84,275800.0
2014-04-23 15:10:00,50.84,50.88,50.79,50.86,317800.0,50.84,50.88,50.79,50.86,317800.0
2014-04-23 15:20:00,50.85,50.93,50.57,50.65,1042300.0,50.85,50.93,50.57,50.65,1042300.0
2014-04-23 15:30:00,50.64,50.68,50.51,50.65,598500.0,50.64,50.68,50.51,50.65,598500.0
2014-04-23 15:40:00,50.66,50.7,50.58,50.6,536900.0,50.66,50.7,50.58,50.6,536900.0
2014-04-23 15:50:00,50.62,50.65,50.47,50.48,1309700.0,50.62,50.65,50.47,50.48,1309700.0
2014-04-24 09:30:00,50.36,50.84,49.38,49.48,2116800.0,50.36,50.84,49.38,49.48,2116800.0
2014-04-24 09:40:00,49.6,49.78,48.8,48.93,2074100.0,49.6,49.78,48.8,48.93,2074100.0
2014-04-24 09:50:00,48.9,49.21,48.69,48.73,1619800.0,48.9,49.21,48.69,48.73,1619800.0
2014-04-24 10:00:00,48.75,48.75,47.86,47.94,2081800.0,48.75,48.75,47.86,47.94,2081800.0
2014-04-24 10:10:00,47.95,48.82,47.83,48.64,2034900.0,47.95,48.82,47.83,48.64,2034900.0
2014-04-24 10:20:00,48.59,48.74,48.46,48.72,818300.0,48.59,48.74,48.46,48.72,818300.0
2014-04-24 10:30:00,48.73,49.07,48.61,48.94,1129100.0,48.73,49.07,48.61,48.94,1129100.0
2014-04-24 10:40:00,48.94,49.1,48.65,48.71,784000.0,48.94,49.1,48.65,48.71,784000.0
2014-04-24 10:50:00,48.73,48.88,48.46,48.87,712600.0,48.73,48.88,48.46,48.87,712600.0
2014-04-24 11:00:00,48.88,49.07,48.76,49.05,441000.0,48.88,49.07,48.76,49.05,441000.0
2014-04-24 11:10:00,49.06,49.45,49.06,49.38,816200.0,49.06,49.45,49.06,49.38,816200.0
2014-04-24 11:20:00,49.38,49.63,49.33,49.63,636300.0,49.38,49.63,49.33,49.63,636300.0
2014-04-24 11:30:00,49.62,49.71,49.22,49.35,499800.0,49.62,49.71,49.22,49.35,499800.0
2014-04-24 11:40:00,49.39,49.42,49.01,49.03,380800.0,49.39,49.42,49.01,49.03,380800.0
2014-04-24 11:50:00,49.0,49.2,48.91,49.1,445900.0,49.0,49.2,48.91,49.1,445900.0
2014-04-24 12:00:00,49.11,49.23,49.02,49.2,169400.0,49.11,49.23,49.02,49.2,169400.0
2014-04-24 12:10:00,49.2,49.22,48.96,49.01,182700.0,49.2,49.22,48.96,49.01,182700.0
2014-04-24 12:20:00,49.02,49.17,48.94,49.04,265300.0,49.02,49.17,48.94,49.04,265300.0
2014-04-24 12:30:00,49.09,49.23,49.06,49.15,142100.0,49.09,49.23,49.06,49.15,142100.0
2014-04-24 12:40:00,49.08,49.22,49.08,49.21,121800.0,49.08,49.22,49.08,49.21,121800.0
2014-04-24 12:50:00,49.19,49.27,49.12,49.17,189000.0,49.19,49.27,49.12,49.17,189000.0
2014-04-24 13:00:00,49.17,49.37,49.16,49.26,176400.0,49.17,49.37,49.16,49.26,176400.0
2014-04-24 13:10:00,49.26,49.38,49.24,49.31,102900.0,49.26,49.38,49.24,49.31,102900.0
2014-04-24 13:20:00,49.3,49.32,49.25,49.27,121100.0,49.3,49.32,49.25,49.27,121100.0
2014-04-24 13:30:00,49.25,49.25,48.84,48.87,335300.0,49.25,49.25,48.84,48.87,335300.0
2014-04-24 13:40:00,48.87,48.9,48.7,48.7,501900.0,48.87,48.9,48.7,48.7,501900.0
2014-04-24 13:50:00,48.71,48.85,48.62,48.62,285600.0,48.71,48.85,48.62,48.62,285600.0
2014-04-24 14:00:00,48.63,48.83,48.62,48.66,226800.0,48.63,48.83,48.62,48.66,226800.0
2014-04-24 14:10:00,48.65,48.77,48.56,48.67,403200.0,48.65,48.77,48.56,48.67,403200.0
2014-04-24 14:20:00,48.66,48.71,48.58,48.71,194600.0,48.66,48.71,48.58,48.71,194600.0
2014-04-24 14:30:00,48.72,48.99,48.72,48.98,380100.0,48.72,48.99,48.72,48.98,380100.0
2014-04-24 14:40:00,48.96,48.96,48.73,48.93,326200.0,48.96,48.96,48.73,48.93,326200.0
2014-04-24 14:50:00,48.93,49.06,48.87,49.05,380100.0,48.93,49.06,48.87,49.05,380100.0
2014-04-24 15:00:00,49.05,49.25,49.03,49.16,539700.0,49.05,49.25,49.03,49.16,539700.0
2014-04-24 15:10:00,49.12,49.18,48.87,49.07,539700.0,49.12,49.18,48.87,49.07,539700.0
2014-04-24 15:20:00,49.09,49.17,49.05,49.05,291900.0,49.09,49.17,49.05,49.05,291900.0
2014-04-24 15:30:00,49.03,49.15,49.03,49.1,235900.0,49.03,49.15,49.03,49.1,235900.0
2014-04-24 15:40:00,49.1,49.18,49.08,49.11,481600.0,49.1,49.18,49.08,49.11,481600.0
2014-04-24 15:50:00,49.12,49.15,49.08,49.15,917700.0,49.12,49.15,49.08,49.15,917700.0
2014-04-25 09:30:00,48.21,48.61,47.9,48.11,1773800.0,48.21,48.61,47.9,48.11,1773800.0
2014-04-25 09:40:00,48.11,48.77,48.02,48.47,1302700.0,48.11,48.77,48.02,48.47,1302700.0
2014-04-25 09:50:00,48.44,48.47,47.99,48.03,960400.0,48.44,48.47,47.99,48.03,960400.0
2014-04-25 10:00:00,48.03,48.26,47.92,48.14,1031800.0,48.03,48.26,47.92,48.14,1031800.0
2014-04-25 10:10:00,48.18,48.37,47.96,47.99,1029700.0,48.18,48.37,47.96,47.99,1029700.0
2014-04-25 10:20:00,48.0,48.03,47.59,47.64,1323700.0,48.0,48.03,47.59,47.64,1323700.0
2014-04-25 10:30:00,47.63,47.63,47.08,47.15,1477000.0,47.63,47.63,47.08,47.15,1477000.0
2014-04-25 10:40:00,47.13,47.36,47.04,47.28,1113700.0,47.13,47.36,47.04,47.28,1113700.0
2014-04-25 10:50:00,47.24,47.36,46.92,47.24,667800.0,47.24,47.36,46.92,47.24,667800.0
2014-04-25 11:00:00,47.24,47.36,46.94,47.01,544600.0,47.24,47.36,46.94,47.01,544600.0
2014-04-25 11:10:00,47.0,47.51,46.97,47.35,1032500.0,47.0,47.51,46.97,47.35,1032500.0
2014-04-25 11:20:00,47.33,47.56,47.29,47.53,323400.0,47.33,47.56,47.29,47.53,323400.0
2014-04-25 11:30:00,47.54,47.56,47.34,47.37,263900.0,47.54,47.56,47.34,47.37,263900.0
2014-04-25 11:40:00,47.38,47.38,47.13,47.15,282800.0,47.38,47.38,47.13,47.15,282800.0
2014-04-25 11:50:00,47.16,47.34,47.15,47.2,340200.0,47.16,47.34,47.15,47.2,340200.0
2014-04-25 12:00:00,47.22,47.31,47.18,47.24,116200.0,47.22,47.31,47.18,47.24,116200.0
2014-04-25 12:10:00,47.22,47.37,47.15,47.2,390600.0,47.22,47.37,47.15,47.2,390600.0
2014-04-25 12:20:00,47.2,47.2,46.86,46.92,555800.0,47.2,47.2,46.86,46.92,555800.0
2014-04-25 12:30:00,46.9,46.9,46.65,46.77,556500.0,46.9,46.9,46.65,46.77,556500.0
2014-04-25 12:40:00,46.77,46.8,46.56,46.66,555100.0,46.77,46.8,46.56,46.66,555100.0
2014-04-25 12:50:00,46.67,46.67,46.5,46.56,673400.0,46.67,46.67,46.5,46.56,673400.0
2014-04-25 13:00:00,46.52,46.62,46.49,46.61,387100.0,46.52,46.62,46.49,46.61,387100.0
2014-04-25 13:10:00,46.62,46.8,46.54,46.75,328300.0,46.62,46.8,46.54,46.75,328300.0
2014-04-25 13:20:00,46.75,46.77,46.62,46.64,339500.0,46.75,46.77,46.62,46.64,339500.0
2014-04-25 13:30:00,46.64,46.67,46.47,46.53,422800.0,46.64,46.67,46.47,46.53,422800.0
2014-04-25 13:40:00,46.51,46.84,46.51,46.78,371000.0,46.51,46.84,46.51,46.78,371000.0
2014-04-25 13:50:00,46.79,46.83,46.67,46.69,266700.0,46.79,46.83,46.67,46.69,266700.0
2014-04-25 14:00:00,46.69,46.69,46.52,46.63,277900.0,46.69,46.69,46.52,46.63,277900.0
2014-04-25 14:10:00,46.63,46.68,46.48,46.5,361200.0,46.63,46.68,46.48,46.5,361200.0
2014-04-25 14:20:00,46.5,46.59,46.49,46.53,231700.0,46.5,46.59,46.49,46.53,231700.0
2014-04-25 14:30:00,46.51,46.51,46.36,46.43,470400.0,46.51,46.51,46.36,46.43,470400.0
2014-04-25 14:40:00,46.45,46.47,46.27,46.34,604100.0,46.45,46.47,46.27,46.34,604100.0
2014-04-25 14:50:00,46.34,46.43,46.31,46.38,480200.0,46.34,46.43,46.31,46.38,480200.0
2014-04-25 15:00:00,46.33,46.47,46.25,46.33,504000.0,46.33,46.47,46.25,46.33,504000.0
2014-04-25 15:10:00,46.32,46.43,46.27,46.33,503300.0,46.32,46.43,46.27,46.33,503300.0
2014-04-25 15:20:00,46.34,46.41,46.21,46.26,464800.0,46.34,46.41,46.21,46.26,464800.0
2014-04-25 15:30:00,46.26,46.29,46.14,46.2,775600.0,46.26,46.29,46.14,46.2,775600.0
2014-04-25 15:40:00,46.2,46.3,46.16,46.24,992600.0,46.2,46.3,46.16,46.24,992600.0
2014-04-25 15:50:00,46.23,46.23,46.0,46.01,2053800.0,46.23,46.23,46.0,46.01,2053800.0
2014-04-28 09:30:00,45.4,45.84,44.15,44.26,3247300.0,45.4,45.84,44.15,44.26,3247300.0
2014-04-28 09:40:00,44.27,44.64,44.15,44.63,2319800.0,44.27,44.64,44.15,44.63,2319800.0
2014-04-28 09:50:00,44.63,45.28,44.63,45.03,1753500.0,44.63,45.28,44.63,45.03,1753500.0
2014-04-28 10:00:00,45.02,45.1,44.3,44.78,1566600.0,45.02,45.1,44.3,44.78,1566600.0
2014-04-28 10:10:00,44.83,45.3,44.69,45.2,1032500.0,44.83,45.3,44.69,45.2,1032500.0
2014-04-28 10:20:00,45.17,45.48,45.09,45.21,1162700.0,45.17,45.48,45.09,45.21,1162700.0
2014-04-28 10:30:00,45.21,45.39,44.95,44.99,624400.0,45.21,45.39,44.95,44.99,624400.0
2014-04-28 10:40:00,44.98,45.12,44.8,44.81,673400.0,44.98,45.12,44.8,44.81,673400.0
2014-04-28 10:50:00,44.81,44.87,44.63,44.65,537600.0,44.81,44.87,44.63,44.65,537600.0
2014-04-28 11:00:00,44.65,45.02,44.6,44.75,557900.0,44.65,45.02,44.6,44.75,557900.0
2014-04-28 11:10:00,44.72,44.76,44.14,44.19,1001700.0,44.72,44.76,44.14,44.19,1001700.0
2014-04-28 11:20:00,44.21,44.22,43.81,43.83,1460200.0,44.21,44.22,43.81,43.83,1460200.0
2014-04-28 11:30:00,43.81,44.05,43.61,43.97,1363600.0,43.81,44.05,43.61,43.97,1363600.0
2014-04-28 11:40:00,43.99,44.0,43.72,43.81,532700.0,43.99,44.0,43.72,43.81,532700.0
2014-04-28 11:50:00,43.8,43.96,43.31,43.43,992600.0,43.8,43.96,43.31,43.43,992600.0
2014-04-28 12:00:00,43.4,43.5,43.12,43.15,931700.0,43.4,43.5,43.12,43.15,931700.0
2014-04-28 12:10:00,43.15,43.63,43.15,43.52,783300.0,43.15,43.63,43.15,43.52,783300.0
2014-04-28 12:20:00,43.53,43.59,43.31,43.44,438900.0,43.53,43.59,43.31,43.44,438900.0
2014-04-28 12:30:00,43.47,43.8,43.47,43.5,743400.0,43.47,43.8,43.47,43.5,743400.0
2014-04-28 12:40:00,43.51,43.71,43.5,43.64,329000.0,43.51,43.71,43.5,43.64,329000.0
2014-04-28 12:50:00,43.64,43.64,43.36,43.5,382900.0,43.64,43.64,43.36,43.5,382900.0
2014-04-28 13:00:00,43.47,43.47,43.03,43.09,727300.0,43.47,43.47,43.03,43.09,727300.0
2014-04-28 13:10:00,43.09,43.15,42.9,43.11,657300.0,43.09,43.15,42.9,43.11,657300.0
2014-04-28 13:20:00,43.11,43.12,42.79,43.02,1045100.0,43.11,43.12,42.79,43.02,1045100.0
2014-04-28 13:30:00,43.02,43.19,42.9,43.01,658000.0,43.02,43.19,42.9,43.01,658000.0
2014-04-28 13:40:00,43.06,43.54,42.96,43.5,595000.0,43.06,43.54,42.96,43.5,595000.0
2014-04-28 13:50:00,43.54,43.76,43.45,43.52,683200.0,43.54,43.76,43.45,43.52,683200.0
2014-04-28 14:00:00,43.53,43.55,43.32,43.48,436800.0,43.53,43.55,43.32,43.48,436800.0
2014-04-28 14:10:00,43.5,43.77,43.49,43.74,437500.0,43.5,43.77,43.49,43.74,437500.0
2014-04-28 14:20:00,43.78,43.96,43.74,43.85,699300.0,43.78,43.96,43.74,43.85,699300.0
2014-04-28 14:30:00,43.89,43.95,43.75,43.75,380100.0,43.89,43.95,43.75,43.75,380100.0
2014-04-28 14:40:00,43.74,43.84,43.51,43.83,364000.0,43.74,43.84,43.51,43.83,364000.0
2014-04-28 14:50:00,43.84,43.98,43.68,43.69,567700.0,43.84,43.98,43.68,43.69,567700.0
2014-04-28 15:00:00,43.72,43.89,43.61,43.86,582400.0,43.72,43.89,43.61,43.86,582400.0
2014-04-28 15:10:00,43.84,44.64,43.83,44.62,1599500.0,43.84,44.64,43.83,44.62,1599500.0
2014-04-28 15:20:00,44.64,44.93,44.63,44.78,1914500.0,44.64,44.93,44.63,44.78,1914500.0
2014-04-28 15:30:00,44.8,45.34,44.78,45.18,2172100.0,44.8,45.34,44.78,45.18,2172100.0
2014-04-28 15:40:00,45.14,45.18,44.79,44.81,1000300.0,45.14,45.18,44.79,44.81,1000300.0
2014-04-28 15:50:00,44.85,45.0,44.79,44.89,1421000.0,44.85,45.0,44.79,44.89,1421000.0
2014-04-29 09:30:00,44.61,45.64,44.58,45.58,1643600.0,44.61,45.64,44.58,45.58,1643600.0
2014-04-29 09:40:00,45.56,45.64,45.1,45.36,977200.0,45.56,45.64,45.1,45.36,977200.0
2014-04-29 09:50:00,45.37,45.85,45.37,45.57,1148700.0,45.37,45.85,45.37,45.57,1148700.0
2014-04-29 10:00:00,45.61,45.87,45.16,45.17,793100.0,45.61,45.87,45.16,45.17,793100.0
2014-04-29 10:10:00,45.15,45.47,45.02,45.25,614600.0,45.15,45.47,45.02,45.25,614600.0
2014-04-29 10:20:00,45.3,45.47,44.72,44.79,771400.0,45.3,45.47,44.72,44.79,771400.0
2014-04-29 10:30:00,44.8,45.13,44.77,44.88,675500.0,44.8,45.13,44.77,44.88,675500.0
2014-04-29 10:40:00,44.92,45.43,44.89,45.3,579600.0,44.92,45.43,44.89,45.3,579600.0
2014-04-29 10:50:00,45.29,45.45,45.22,45.24,322700.0,45.29,45.45,45.22,45.24,322700.0
2014-04-29 11:00:00,45.24,45.38,45.1,45.35,244300.0,45.24,45.38,45.1,45.35,244300.0
2014-04-29 11:10:00,45.29,45.43,45.16,45.32,301700.0,45.29,45.43,45.16,45.32,301700.0
2014-04-29 11:20:00,45.35,45.93,45.34,45.89,679000.0,45.35,45.93,45.34,45.89,679000.0
2014-04-29 11:30:00,45.87,45.9,45.64,45.76,512400.0,45.87,45.9,45.64,45.76,512400.0
2014-04-29 11:40:00,45.72,45.76,45.58,45.72,445900.0,45.72,45.76,45.58,45.72,445900.0
2014-04-29 11:50:00,45.67,45.77,45.61,45.68,191800.0,45.67,45.77,45.61,45.68,191800.0
2014-04-29 12:00:00,45.68,45.97,45.68,45.93,382900.0,45.68,45.97,45.68,45.93,382900.0
2014-04-29 12:10:00,45.91,46.03,45.81,46.02,425600.0,45.91,46.03,45.81,46.02,425600.0
2014-04-29 12:20:00,46.02,46.19,46.02,46.16,657300.0,46.02,46.19,46.02,46.16,657300.0
2014-04-29 12:30:00,46.18,46.38,46.14,46.2,518700.0,46.18,46.38,46.14,46.2,518700.0
2014-04-29 12:40:00,46.19,46.24,46.01,46.07,368900.0,46.19,46.24,46.01,46.07,368900.0
2014-04-29 12:50:00,46.02,46.14,45.89,45.9,514500.0,46.02,46.14,45.89,45.9,514500.0
2014-04-29 13:00:00,45.91,45.97,45.84,45.9,394100.0,45.91,45.97,45.84,45.9,394100.0
2014-04-29 13:10:00,45.89,45.99,45.84,45.94,212100.0,45.89,45.99,45.84,45.94,212100.0
2014-04-29 13:20:00,45.93,46.1,45.87,46.03,340900.0,45.93,46.1,45.87,46.03,340900.0
2014-04-29 13:30:00,46.01,46.05,45.92,45.97,163100.0,46.01,46.05,45.92,45.97,163100.0
2014-04-29 13:40:00,45.97,45.99,45.68,45.74,332500.0,45.97,45.99,45.68,45.74,332500.0
2014-04-29 13:50:00,45.75,45.86,45.67,45.86,244300.0,45.75,45.86,45.67,45.86,244300.0
2014-04-29 14:00:00,45.87,45.89,45.65,45.88,224000.0,45.87,45.89,45.65,45.88,224000.0
2014-04-29 14:10:00,45.85,45.85,45.65,45.67,253400.0,45.85,45.85,45.65,45.67,253400.0
2014-04-29 14:20:00,45.65,45.87,45.65,45.69,228900.0,45.65,45.87,45.65,45.69,228900.0
2014-04-29 14:30:00,45.73,45.78,45.58,45.63,270900.0,45.73,45.78,45.58,45.63,270900.0
2014-04-29 14:40:00,45.62,45.75,45.48,45.69,404600.0,45.62,45.75,45.48,45.69,404600.0
2014-04-29 14:50:00,45.69,45.7,45.5,45.63,162400.0,45.69,45.7,45.5,45.63,162400.0
2014-04-29 15:00:00,45.61,45.81,45.59,45.79,342300.0,45.61,45.81,45.59,45.79,342300.0
2014-04-29 15:10:00,45.8,45.82,45.67,45.73,157500.0,45.8,45.82,45.67,45.73,157500.0
2014-04-29 15:20:00,45.71,45.92,45.71,45.89,354900.0,45.71,45.92,45.71,45.89,354900.0
2014-04-29 15:30:00,45.9,45.9,45.67,45.75,417900.0,45.9,45.9,45.67,45.75,417900.0
2014-04-29 15:40:00,45.75,45.83,45.65,45.81,436100.0,45.75,45.83,45.65,45.81,436100.0
2014-04-29 15:50:00,45.8,45.81,45.64,45.7,904400.0,45.8,45.81,45.64,45.7,904400.0
2014-04-30 09:30:00,45.42,45.67,45.19,45.38,1103900.0,45.42,45.67,45.19,45.38,1103900.0
2014-04-30 09:40:00,45.34,45.58,45.23,45.26,486500.0,45.34,45.58,45.23,45.26,486500.0
2014-04-30 09:50:00,45.23,45.32,44.89,45.15,889700.0,45.23,45.32,44.89,45.15,889700.0
2014-04-30 10:00:00,45.1,45.1,44.6,44.82,1188600.0,45.1,45.1,44.6,44.82,1188600.0
2014-04-30 10:10:00,44.84,45.14,44.74,45.04,695800.0,44.84,45.14,44.74,45.04,695800.0
2014-04-30 10:20:00,45.05,45.37,44.96,45.14,552300.0,45.05,45.37,44.96,45.14,552300.0
2014-04-30 10:30:00,45.14,45.25,44.82,44.94,520800.0,45.14,45.25,44.82,44.94,520800.0
2014-04-30 10:40:00,44.93,45.05,44.83,45.02,292600.0,44.93,45.05,44.83,45.02,292600.0
2014-04-30 10:50:00,45.02,45.16,44.86,44.86,255500.0,45.02,45.16,44.86,44.86,255500.0
2014-04-30 11:00:00,44.86,44.96,44.69,44.73,406700.0,44.86,44.96,44.69,44.73,406700.0
2014-04-30 11:10:00,44.71,44.77,44.48,44.55,703500.0,44.71,44.77,44.48,44.55,703500.0
2014-04-30 11:20:00,44.52,44.75,44.51,44.69,441700.0,44.52,44.75,44.51,44.69,441700.0
2014-04-30 11:30:00,44.72,44.84,44.53,44.59,303800.0,44.72,44.84,44.53,44.59,303800.0
2014-04-30 11:40:00,44.62,44.71,44.51,44.54,256900.0,44.62,44.71,44.51,44.54,256900.0
2014-04-30 11:50:00,44.55,44.6,44.37,44.43,365400.0,44.55,44.6,44.37,44.43,365400.0
2014-04-30 12:00:00,44.41,44.55,44.41,44.52,261100.0,44.41,44.55,44.41,44.52,261100.0
2014-04-30 12:10:00,44.52,44.61,44.45,44.51,246400.0,44.52,44.61,44.45,44.51,246400.0
2014-04-30 12:20:00,44.5,44.52,44.32,44.43,410200.0,44.5,44.52,44.32,44.43,410200.0
2014-04-30 12:30:00,44.42,44.71,44.34,44.66,325500.0,44.42,44.71,44.34,44.66,325500.0
2014-04-30 12:40:00,44.68,44.75,44.6,44.64,175000.0,44.68,44.75,44.6,44.64,175000.0
2014-04-30 12:50:00,44.62,44.74,44.51,44.7,144200.0,44.62,44.74,44.51,44.7,144200.0
2014-04-30 13:00:00,44.74,44.85,44.71,44.83,235200.0,44.74,44.85,44.71,44.83,235200.0
2014-04-30 13:10:00,44.82,44.83,44.71,44.71,165900.0,44.82,44.83,44.71,44.71,165900.0
2014-04-30 13:20:00,44.71,45.01,44.71,44.95,328300.0,44.71,45.01,44.71,44.95,328300.0
2014-04-30 13:30:00,44.92,45.0,44.8,44.8,247800.0,44.92,45.0,44.8,44.8,247800.0
2014-04-30 13:40:00,44.81,44.91,44.81,44.85,111300.0,44.81,44.91,44.81,44.85,111300.0
2014-04-30 13:50:00,44.85,44.99,44.83,44.88,125300.0,44.85,44.99,44.83,44.88,125300.0
2014-04-30 14:00:00,44.89,45.13,44.8,45.0,655200.0,44.89,45.13,44.8,45.0,655200.0
2014-04-30 14:10:00,44.99,45.09,44.81,45.02,561400.0,44.99,45.09,44.81,45.02,561400.0
2014-04-30 14:20:00,45.04,45.13,44.98,45.06,212100.0,45.04,45.13,44.98,45.06,212100.0
2014-04-30 14:30:00,45.11,45.33,45.08,45.26,506100.0,45.11,45.33,45.08,45.26,506100.0
2014-04-30 14:40:00,45.24,45.71,45.24,45.71,648900.0,45.24,45.71,45.24,45.71,648900.0
2014-04-30 14:50:00,45.71,45.82,45.54,45.61,760900.0,45.71,45.82,45.54,45.61,760900.0
2014-04-30 15:00:00,45.63,45.85,45.54,45.57,610400.0,45.63,45.85,45.54,45.57,610400.0
2014-04-30 15:10:00,45.58,45.59,45.3,45.39,581000.0,45.58,45.59,45.3,45.39,581000.0
2014-04-30 15:20:00,45.38,45.56,45.32,45.53,401100.0,45.38,45.56,45.32,45.53,401100.0
2014-04-30 15:30:00,45.53,45.65,45.53,45.62,343700.0,45.53,45.65,45.53,45.62,343700.0
2014-04-30 15:40:00,45.61,46.02,45.58,45.92,991200.0,45.61,46.02,45.58,45.92,991200.0
2014-04-30 15:50:00,45.93,46.06,45.83,46.0,1290800.0,45.93,46.06,45.83,46.0,1290800.0
2014-05-01 09:30:00,46.29,47.26,46.15,47.25,2289700.0,46.29,47.26,46.15,47.25,2289700.0
2014-05-01 09:40:00,47.26,47.61,47.22,47.46,1998500.0,47.26,47.61,47.22,47.46,1998500.0
2014-05-01 09:50:00,47.47,47.99,47.2,47.77,1943900.0,47.47,47.99,47.2,47.77,1943900.0
2014-05-01 10:00:00,47.8,48.24,47.61,48.1,1641500.0,47.8,48.24,47.61,48.1,1641500.0
2014-05-01 10:10:00,48.12,48.19,47.8,47.89,1254400.0,48.12,48.19,47.8,47.89,1254400.0
2014-05-01 10:20:00,47.89,48.12,47.81,48.11,748300.0,47.89,48.12,47.81,48.11,748300.0
2014-05-01 10:30:00,48.11,48.21,47.92,48.1,630700.0,48.11,48.21,47.92,48.1,630700.0
2014-05-01 10:40:00,48.09,48.5,48.08,48.29,1271900.0,48.09,48.5,48.08,48.29,1271900.0
2014-05-01 10:50:00,48.29,48.54,48.22,48.46,833700.0,48.29,48.54,48.22,48.46,833700.0
2014-05-01 11:00:00,48.45,48.53,48.32,48.43,677600.0,48.45,48.53,48.32,48.43,677600.0
2014-05-01 11:10:00,48.43,48.81,48.43,48.64,968800.0,48.43,48.81,48.43,48.64,968800.0
2014-05-01 11:20:00,48.61,49.18,48.52,49.1,1762600.0,48.61,49.18,48.52,49.1,1762600.0
2014-05-01 11:30:00,49.07,49.38,49.06,49.1,1467900.0,49.07,49.38,49.06,49.1,1467900.0
2014-05-01 11:40:00,49.08,49.1,48.83,48.86,788200.0,49.08,49.1,48.83,48.86,788200.0
2014-05-01 11:50:00,48.84,48.88,48.66,48.82,693000.0,48.84,48.88,48.66,48.82,693000.0
2014-05-01 12:00:00,48.8,48.93,48.71,48.87,497000.0,48.8,48.93,48.71,48.87,497000.0
2014-05-01 12:10:00,48.86,48.88,48.72,48.74,353500.0,48.86,48.88,48.72,48.74,353500.0
2014-05-01 12:20:00,48.73,48.84,48.54,48.75,601300.0,48.73,48.84,48.54,48.75,601300.0
2014-05-01 12:30:00,48.74,48.86,48.59,48.82,392700.0,48.74,48.86,48.59,48.82,392700.0
2014-05-01 12:40:00,48.79,48.82,48.63,48.7,301000.0,48.79,48.82,48.63,48.7,301000.0
2014-05-01 12:50:00,48.7,48.77,48.65,48.68,302400.0,48.7,48.77,48.65,48.68,302400.0
2014-05-01 13:00:00,48.69,48.72,48.59,48.64,175000.0,48.69,48.72,48.59,48.64,175000.0
2014-05-01 13:10:00,48.65,48.65,48.41,48.46,271600.0,48.65,48.65,48.41,48.46,271600.0
2014-05-01 13:20:00,48.46,48.52,48.35,48.4,271600.0,48.46,48.52,48.35,48.4,271600.0
2014-05-01 13:30:00,48.4,48.66,48.36,48.65,426300.0,48.4,48.66,48.36,48.65,426300.0
2014-05-01 13:40:00,48.62,48.66,48.5,48.59,299600.0,48.62,48.66,48.5,48.59,299600.0
2014-05-01 13:50:00,48.62,48.62,48.24,48.34,559300.0,48.62,48.62,48.24,48.34,559300.0
2014-05-01 14:00:00,48.36,48.55,48.3,48.38,312200.0,48.36,48.55,48.3,48.38,312200.0
2014-05-01 14:10:00,48.34,48.44,48.04,48.08,525700.0,48.34,48.44,48.04,48.08,525700.0
2014-05-01 14:20:00,48.12,48.21,47.96,48.07,476000.0,48.12,48.21,47.96,48.07,476000.0
2014-05-01 14:30:00,48.04,48.13,47.77,47.86,588700.0,48.04,48.13,47.77,47.86,588700.0
2014-05-01 14:40:00,47.84,48.14,47.8,48.09,768600.0,47.84,48.14,47.8,48.09,768600.0
2014-05-01 14:50:00,48.12,48.14,47.89,47.96,476000.0,48.12,48.14,47.89,47.96,476000.0
2014-05-01 15:00:00,47.98,48.06,47.88,48.04,338800.0,47.98,48.06,47.88,48.04,338800.0
2014-05-01 15:10:00,48.05,48.25,47.92,48.05,366100.0,48.05,48.25,47.92,48.05,366100.0
2014-05-01 15:20:00,48.06,48.16,47.87,47.87,257600.0,48.06,48.16,47.87,47.87,257600.0
2014-05-01 15:30:00,47.92,48.0,47.81,47.86,415100.0,47.92,48.0,47.81,47.86,415100.0
2014-05-01 15:40:00,47.86,47.98,47.84,47.92,686700.0,47.86,47.98,47.84,47.92,686700.0
2014-05-01 15:50:00,47.95,48.14,47.92,48.06,1675800.0,47.95,48.14,47.92,48.06,1675800.0
2014-05-02 09:30:00,48.22,49.04,48.16,48.96,1698200.0,48.22,49.04,48.16,48.96,1698200.0
2014-05-02 09:40:00,48.94,49.13,48.53,48.61,1728300.0,48.94,49.13,48.53,48.61,1728300.0
2014-05-02 09:50:00,48.6,48.91,48.42,48.9,1239000.0,48.6,48.91,48.42,48.9,1239000.0
2014-05-02 10:00:00,48.92,48.97,48.68,48.84,694400.0,48.92,48.97,48.68,48.84,694400.0
2014-05-02 10:10:00,48.82,48.92,48.56,48.58,590100.0,48.82,48.92,48.56,48.58,590100.0
2014-05-02 10:20:00,48.56,48.67,48.25,48.26,1258600.0,48.56,48.67,48.25,48.26,1258600.0
2014-05-02 10:30:00,48.27,48.64,48.26,48.5,912800.0,48.27,48.64,48.26,48.5,912800.0
2014-05-02 10:40:00,48.5,48.5,47.87,47.87,1036000.0,48.5,48.5,47.87,47.87,1036000.0
2014-05-02 10:50:00,47.87,47.99,47.72,47.86,987000.0,47.87,47.99,47.72,47.86,987000.0
2014-05-02 11:00:00,47.84,48.22,47.8,48.2,459200.0,47.84,48.22,47.8,48.2,459200.0
2014-05-02 11:10:00,48.15,48.36,48.1,48.33,509600.0,48.15,48.36,48.1,48.33,509600.0
2014-05-02 11:20:00,48.32,48.32,47.99,47.99,297500.0,48.32,48.32,47.99,47.99,297500.0
2014-05-02 11:30:00,48.04,48.52,47.99,48.39,730800.0,48.04,48.52,47.99,48.39,730800.0
2014-05-02 11:40:00,48.36,48.49,48.27,48.49,387100.0,48.36,48.49,48.27,48.49,387100.0
2014-05-02 11:50:00,48.46,48.82,48.46,48.66,923300.0,48.46,48.82,48.46,48.66,923300.0
2014-05-02 12:00:00,48.68,48.7,48.37,48.42,291200.0,48.68,48.7,48.37,48.42,291200.0
2014-05-02 12:10:00,48.38,48.48,48.36,48.46,260400.0,48.38,48.48,48.36,48.46,260400.0
2014-05-02 12:20:00,48.45,48.57,48.3,48.33,226800.0,48.45,48.57,48.3,48.33,226800.0
2014-05-02 12:30:00,48.31,48.42,48.25,48.4,288400.0,48.31,48.42,48.25,48.4,288400.0
2014-05-02 12:40:00,48.41,48.57,48.4,48.56,172900.0,48.41,48.57,48.4,48.56,172900.0
2014-05-02 12:50:00,48.56,48.6,48.37,48.42,171500.0,48.56,48.6,48.37,48.42,171500.0
2014-05-02 13:00:00,48.41,48.46,48.29,48.35,91000.0,48.41,48.46,48.29,48.35,91000.0
2014-05-02 13:10:00,48.3,48.35,48.19,48.32,222600.0,48.3,48.35,48.19,48.32,222600.0
2014-05-02 13:20:00,48.29,48.33,48.18,48.21,157500.0,48.29,48.33,48.18,48.21,157500.0
2014-05-02 13:30:00,48.19,48.23,48.07,48.13,207200.0,48.19,48.23,48.07,48.13,207200.0
2014-05-02 13:40:00,48.11,48.18,48.03,48.09,313600.0,48.11,48.18,48.03,48.09,313600.0
2014-05-02 13:50:00,48.1,48.17,48.04,48.04,112700.0,48.1,48.17,48.04,48.04,112700.0
2014-05-02 14:00:00,48.04,48.12,48.01,48.04,342300.0,48.04,48.12,48.01,48.04,342300.0
2014-05-02 14:10:00,48.06,48.21,48.06,48.11,488600.0,48.06,48.21,48.06,48.11,488600.0
2014-05-02 14:20:00,48.11,48.19,48.11,48.16,227500.0,48.11,48.19,48.11,48.16,227500.0
2014-05-02 14:30:00,48.13,48.34,48.13,48.27,245000.0,48.13,48.34,48.13,48.27,245000.0
2014-05-02 14:40:00,48.25,48.33,48.23,48.26,253400.0,48.25,48.33,48.23,48.26,253400.0
2014-05-02 14:50:00,48.26,48.29,48.21,48.27,126700.0,48.26,48.29,48.21,48.27,126700.0
2014-05-02 15:00:00,48.26,48.56,48.25,48.56,358400.0,48.26,48.56,48.25,48.56,358400.0
2014-05-02 15:10:00,48.53,48.56,48.39,48.48,296100.0,48.53,48.56,48.39,48.48,296100.0
2014-05-02 15:20:00,48.48,48.52,48.42,48.45,432600.0,48.48,48.52,48.42,48.45,432600.0
2014-05-02 15:30:00,48.44,48.46,48.32,48.33,474600.0,48.44,48.46,48.32,48.33,474600.0
2014-05-02 15:40:00,48.33,48.39,48.29,48.38,639800.0,48.33,48.39,48.29,48.38,639800.0
2014-05-02 15:50:00,48.38,48.76,48.38,48.71,1992200.0,48.38,48.76,48.38,48.71,1992200.0
2014-05-05 09:30:00,48.3,48.68,48.01,48.49,1134000.0,48.3,48.68,48.01,48.49,1134000.0
2014-05-05 09:40:00,48.51,48.89,48.42,48.44,828800.0,48.51,48.89,48.42,48.44,828800.0
2014-05-05 09:50:00,48.44,48.57,48.33,48.46,333900.0,48.44,48.57,48.33,48.46,333900.0
2014-05-05 10:00:00,48.46,48.64,48.28,48.49,656600.0,48.46,48.64,48.28,48.49,656600.0
2014-05-05 10:10:00,48.52,49.06,48.46,49.0,704900.0,48.52,49.06,48.46,49.0,704900.0
2014-05-05 10:20:00,49.0,49.07,48.88,48.89,551600.0,49.0,49.07,48.88,48.89,551600.0
2014-05-05 10:30:00,48.89,49.04,48.85,48.93,252700.0,48.89,49.04,48.85,48.93,252700.0
2014-05-05 10:40:00,48.93,49.35,48.92,48.96,873600.0,48.93,49.35,48.92,48.96,873600.0
2014-05-05 10:50:00,48.97,49.14,48.91,48.98,179200.0,48.97,49.14,48.91,48.98,179200.0
2014-05-05 11:00:00,49.01,49.01,48.72,48.79,274400.0,49.01,49.01,48.72,48.79,274400.0
2014-05-05 11:10:00,48.76,48.91,48.72,48.79,177800.0,48.76,48.91,48.72,48.79,177800.0
2014-05-05 11:20:00,48.78,48.96,48.74,48.89,178500.0,48.78,48.96,48.74,48.89,178500.0
2014-05-05 11:30:00,48.94,49.04,48.86,48.94,150500.0,48.94,49.04,48.86,48.94,150500.0
2014-05-05 11:40:00,48.94,49.0,48.78,48.9,158900.0,48.94,49.0,48.78,48.9,158900.0
2014-05-05 11:50:00,48.93,48.99,48.85,48.89,128100.0,48.93,48.99,48.85,48.89,128100.0
2014-05-05 12:00:00,48.89,48.93,48.72,48.72,277200.0,48.89,48.93,48.72,48.72,277200.0
2014-05-05 12:10:00,48.72,48.8,48.64,48.72,177100.0,48.72,48.8,48.64,48.72,177100.0
2014-05-05 12:20:00,48.73,48.8,48.63,48.67,448700.0,48.73,48.8,48.63,48.67,448700.0
2014-05-05 12:30:00,48.64,48.71,48.56,48.68,233100.0,48.64,48.71,48.56,48.68,233100.0
2014-05-05 12:40:00,48.71,48.71,48.55,48.64,282100.0,48.71,48.71,48.55,48.64,282100.0
2014-05-05 12:50:00,48.65,48.76,48.53,48.58,681800.0,48.65,48.76,48.53,48.58,681800.0
2014-05-05 13:00:00,48.59,48.68,48.55,48.61,620900.0,48.59,48.68,48.55,48.61,620900.0
2014-05-05 13:10:00,48.61,48.64,48.48,48.64,170800.0,48.61,48.64,48.48,48.64,170800.0
2014-05-05 13:20:00,48.64,48.67,48.59,48.63,243600.0,48.64,48.67,48.59,48.63,243600.0
2014-05-05 13:30:00,48.63,48.73,48.61,48.65,506100.0,48.63,48.73,48.61,48.65,506100.0
2014-05-05 13:40:00,48.67,48.92,48.65,48.84,706300.0,48.67,48.92,48.65,48.84,706300.0
2014-05-05 13:50:00,48.84,49.06,48.77,49.05,420700.0,48.84,49.06,48.77,49.05,420700.0
2014-05-05 14:00:00,49.05,49.1,48.8,48.93,749700.0,49.05,49.1,48.8,48.93,749700.0
2014-05-05 14:10:00,48.92,48.93,48.83,48.92,173600.0,48.92,48.93,48.83,48.92,173600.0
2014-05-05 14:20:00,48.87,48.98,48.87,48.93,166600.0,48.87,48.98,48.87,48.93,166600.0
2014-05-05 14:30:00,48.93,48.99,48.88,48.91,884100.0,48.93,48.99,48.88,48.91,884100.0
2014-05-05 14:40:00,48.91,48.95,48.85,48.94,630000.0,48.91,48.95,48.85,48.94,630000.0
2014-05-05 14:50:00,48.95,48.98,48.85,48.91,659400.0,48.95,48.98,48.85,48.91,659400.0
2014-05-05 15:00:00,48.92,49.04,48.91,49.04,410200.0,48.92,49.04,48.91,49.04,410200.0
2014-05-05 15:10:00,49.02,49.09,49.01,49.03,200900.0,49.02,49.09,49.01,49.03,200900.0
2014-05-05 15:20:00,49.04,49.14,49.0,49.13,247800.0,49.04,49.14,49.0,49.13,247800.0
2014-05-05 15:30:00,49.13,49.24,49.11,49.18,365400.0,49.13,49.24,49.11,49.18,365400.0
2014-05-05 15:40:00,49.17,49.26,49.14,49.17,539700.0,49.17,49.26,49.14,49.17,539700.0
2014-05-05 15:50:00,49.16,49.29,49.12,49.2,801500.0,49.16,49.29,49.12,49.2,801500.0
2014-05-06 09:30:00,49.1,49.67,49.1,49.26,1301300.0,49.1,49.67,49.1,49.26,1301300.0
2014-05-06 09:40:00,49.2,49.22,48.79,49.04,698600.0,49.2,49.22,48.79,49.04,698600.0
2014-05-06 09:50:00,49.0,49.13,48.82,48.85,410900.0,49.0,49.13,48.82,48.85,410900.0
2014-05-06 10:00:00,48.84,48.9,48.5,48.58,656600.0,48.84,48.9,48.5,48.58,656600.0
2014-05-06 10:10:00,48.57,48.9,48.52,48.77,542500.0,48.57,48.9,48.52,48.77,542500.0
2014-05-06 10:20:00,48.76,49.11,48.75,49.1,556500.0,48.76,49.11,48.75,49.1,556500.0
2014-05-06 10:30:00,49.07,49.14,48.69,48.69,482300.0,49.07,49.14,48.69,48.69,482300.0
2014-05-06 10:40:00,48.71,48.74,48.5,48.57,309400.0,48.71,48.74,48.5,48.57,309400.0
2014-05-06 10:50:00,48.57,48.6,48.34,48.38,514500.0,48.57,48.6,48.34,48.38,514500.0
2014-05-06 11:00:00,48.37,48.56,48.36,48.56,317100.0,48.37,48.56,48.36,48.56,317100.0
2014-05-06 11:10:00,48.54,48.56,48.45,48.5,125300.0,48.54,48.56,48.45,48.5,125300.0
2014-05-06 11:20:00,48.48,48.52,48.21,48.26,321300.0,48.48,48.52,48.21,48.26,321300.0
2014-05-06 11:30:00,48.25,48.36,48.17,48.33,205800.0,48.25,48.36,48.17,48.33,205800.0
2014-05-06 11:40:00,48.36,48.36,48.25,48.31,297500.0,48.36,48.36,48.25,48.31,297500.0
2014-05-06 11:50:00,48.3,48.36,48.25,48.34,189000.0,48.3,48.36,48.25,48.34,189000.0
2014-05-06 12:00:00,48.33,48.39,48.18,48.23,180600.0,48.33,48.39,48.18,48.23,180600.0
2014-05-06 12:10:00,48.23,48.33,48.15,48.27,368200.0,48.23,48.33,48.15,48.27,368200.0
2014-05-06 12:20:00,48.23,48.25,48.08,48.09,199500.0,48.23,48.25,48.08,48.09,199500.0
2014-05-06 12:30:00,48.11,48.18,47.89,47.92,318500.0,48.11,48.18,47.89,47.92,318500.0
2014-05-06 12:40:00,47.92,47.95,47.81,47.91,555100.0,47.92,47.95,47.81,47.91,555100.0
2014-05-06 12:50:00,47.91,47.91,47.82,47.85,214900.0,47.91,47.91,47.82,47.85,214900.0
2014-05-06 13:00:00,47.85,47.98,47.83,47.93,210000.0,47.85,47.98,47.83,47.93,210000.0
2014-05-06 13:10:00,47.93,47.94,47.79,47.85,413000.0,47.93,47.94,47.79,47.85,413000.0
2014-05-06 13:20:00,47.88,47.88,47.66,47.73,325500.0,47.88,47.88,47.66,47.73,325500.0
2014-05-06 13:30:00,47.71,47.79,47.58,47.59,200900.0,47.71,47.79,47.58,47.59,200900.0
2014-05-06 13:40:00,47.63,47.64,47.39,47.47,557900.0,47.63,47.64,47.39,47.47,557900.0
2014-05-06 13:50:00,47.5,47.59,47.44,47.46,241500.0,47.5,47.59,47.44,47.46,241500.0
2014-05-06 14:00:00,47.46,47.5,47.34,47.46,257600.0,47.46,47.5,47.34,47.46,257600.0
2014-05-06 14:10:00,47.46,47.48,47.36,47.47,351400.0,47.46,47.48,47.36,47.47,351400.0
2014-05-06 14:20:00,47.44,47.46,47.29,47.38,317100.0,47.44,47.46,47.29,47.38,317100.0
2014-05-06 14:30:00,47.36,47.41,47.27,47.34,392700.0,47.36,47.41,47.27,47.34,392700.0
2014-05-06 14:40:00,47.32,47.41,47.22,47.22,275800.0,47.32,47.41,47.22,47.22,275800.0
2014-05-06 14:50:00,47.21,47.25,47.04,47.04,690200.0,47.21,47.25,47.04,47.04,690200.0
2014-05-06 15:00:00,47.05,47.12,47.01,47.03,436100.0,47.05,47.12,47.01,47.03,436100.0
2014-05-06 15:10:00,47.03,47.14,46.94,47.08,373100.0,47.03,47.14,46.94,47.08,373100.0
2014-05-06 15:20:00,47.06,47.13,46.93,46.94,441700.0,47.06,47.13,46.93,46.94,441700.0
2014-05-06 15:30:00,46.94,46.95,46.75,46.78,929600.0,46.94,46.95,46.75,46.78,929600.0
2014-05-06 15:40:00,46.76,46.82,46.69,46.69,929600.0,46.76,46.82,46.69,46.69,929600.0
2014-05-06 15:50:00,46.69,46.69,46.52,46.6,1819300.0,46.69,46.69,46.52,46.6,1819300.0
2014-05-07 09:30:00,46.62,46.83,46.23,46.69,1723400.0,46.62,46.83,46.23,46.69,1723400.0
2014-05-07 09:40:00,46.63,46.79,46.08,46.11,1085000.0,46.63,46.79,46.08,46.11,1085000.0
2014-05-07 09:50:00,46.13,46.15,45.19,45.34,1577800.0,46.13,46.15,45.19,45.34,1577800.0
2014-05-07 10:00:00,45.28,46.11,45.28,45.66,1684900.0,45.28,46.11,45.28,45.66,1684900.0
2014-05-07 10:10:00,45.65,45.73,45.2,45.58,1076600.0,45.65,45.73,45.2,45.58,1076600.0
2014-05-07 10:20:00,45.56,45.76,45.49,45.69,722400.0,45.56,45.76,45.49,45.69,722400.0
2014-05-07 10:30:00,45.71,45.89,45.49,45.73,741300.0,45.71,45.89,45.49,45.73,741300.0
2014-05-07 10:40:00,45.73,45.87,45.61,45.69,783300.0,45.73,45.87,45.61,45.69,783300.0
2014-05-07 10:50:00,45.67,45.72,45.34,45.34,579600.0,45.67,45.72,45.34,45.34,579600.0
2014-05-07 11:00:00,45.36,45.52,45.27,45.3,485800.0,45.36,45.52,45.27,45.3,485800.0
2014-05-07 11:10:00,45.27,45.35,45.09,45.1,767200.0,45.27,45.35,45.09,45.1,767200.0
2014-05-07 11:20:00,45.1,45.27,45.03,45.17,646800.0,45.1,45.27,45.03,45.17,646800.0
2014-05-07 11:30:00,45.14,45.78,45.14,45.72,444500.0,45.14,45.78,45.14,45.72,444500.0
2014-05-07 11:40:00,45.73,46.38,45.71,46.1,787500.0,45.73,46.38,45.71,46.1,787500.0
2014-05-07 11:50:00,46.09,46.39,46.08,46.15,564200.0,46.09,46.39,46.08,46.15,564200.0
2014-05-07 12:00:00,46.16,46.16,45.81,45.94,471800.0,46.16,46.16,45.81,45.94,471800.0
2014-05-07 12:10:00,45.97,46.03,45.91,45.97,154700.0,45.97,46.03,45.91,45.97,154700.0
2014-05-07 12:20:00,45.95,45.98,45.72,45.79,231700.0,45.95,45.98,45.72,45.79,231700.0
2014-05-07 12:30:00,45.79,45.79,45.63,45.79,214900.0,45.79,45.79,45.63,45.79,214900.0
2014-05-07 12:40:00,45.79,45.82,45.45,45.54,188300.0,45.79,45.82,45.45,45.54,188300.0
2014-05-07 12:50:00,45.53,45.57,45.29,45.32,282100.0,45.53,45.57,45.29,45.32,282100.0
2014-05-07 13:00:00,45.29,45.62,45.29,45.48,294700.0,45.29,45.62,45.29,45.48,294700.0
2014-05-07 13:10:00,45.44,45.83,45.44,45.79,236600.0,45.44,45.83,45.44,45.79,236600.0
2014-05-07 13:20:00,45.74,45.74,45.47,45.57,156100.0,45.74,45.74,45.47,45.57,156100.0
2014-05-07 13:30:00,45.59,45.76,45.56,45.66,177100.0,45.59,45.76,45.56,45.66,177100.0
2014-05-07 13:40:00,45.62,45.71,45.57,45.57,120400.0,45.62,45.71,45.57,45.57,120400.0
2014-05-07 13:50:00,45.56,45.61,45.37,45.37,165900.0,45.56,45.61,45.37,45.37,165900.0
2014-05-07 14:00:00,45.36,45.6,45.35,45.51,247800.0,45.36,45.6,45.35,45.51,247800.0
2014-05-07 14:10:00,45.47,45.56,45.4,45.45,192500.0,45.47,45.56,45.4,45.45,192500.0
2014-05-07 14:20:00,45.47,45.5,45.31,45.5,395500.0,45.47,45.5,45.31,45.5,395500.0
2014-05-07 14:30:00,45.5,45.56,45.46,45.51,266000.0,45.5,45.56,45.46,45.51,266000.0
2014-05-07 14:40:00,45.51,45.55,45.4,45.42,364700.0,45.51,45.55,45.4,45.42,364700.0
2014-05-07 14:50:00,45.4,45.56,45.35,45.51,190400.0,45.4,45.56,45.35,45.51,190400.0
2014-05-07 15:00:00,45.53,45.65,45.48,45.49,270900.0,45.53,45.65,45.48,45.49,270900.0
2014-05-07 15:10:00,45.49,45.52,45.35,45.46,457800.0,45.49,45.52,45.35,45.46,457800.0
2014-05-07 15:20:00,45.44,45.47,45.33,45.43,233100.0,45.44,45.47,45.33,45.43,233100.0
2014-05-07 15:30:00,45.43,45.52,45.37,45.5,268100.0,45.43,45.52,45.37,45.5,268100.0
2014-05-07 15:40:00,45.51,45.67,45.42,45.67,900900.0,45.51,45.67,45.42,45.67,900900.0
2014-05-07 15:50:00,45.65,45.83,45.6,45.79,847000.0,45.65,45.83,45.6,45.79,847000.0
2014-05-08 09:30:00,45.3,45.78,44.91,45.69,1114400.0,45.3,45.78,44.91,45.69,1114400.0
2014-05-08 09:40:00,45.72,46.11,45.4,46.07,1064000.0,45.72,46.11,45.4,46.07,1064000.0
2014-05-08 09:50:00,46.05,46.25,45.86,45.99,528500.0,46.05,46.25,45.86,45.99,528500.0
2014-05-08 10:00:00,46.0,46.88,46.0,46.5,880600.0,46.0,46.88,46.0,46.5,880600.0
2014-05-08 10:10:00,46.53,47.21,46.5,47.03,901600.0,46.53,47.21,46.5,47.03,901600.0
2014-05-08 10:20:00,47.06,47.18,46.9,47.11,572600.0,47.06,47.18,46.9,47.11,572600.0
2014-05-08 10:30:00,47.12,47.22,46.87,46.88,760200.0,47.12,47.22,46.87,46.88,760200.0
2014-05-08 10:40:00,46.9,47.0,46.63,46.73,554400.0,46.9,47.0,46.63,46.73,554400.0
2014-05-08 10:50:00,46.71,47.03,46.7,46.83,382900.0,46.71,47.03,46.7,46.83,382900.0
2014-05-08 11:00:00,46.85,47.29,46.75,47.24,498400.0,46.85,47.29,46.75,47.24,498400.0
2014-05-08 11:10:00,47.26,47.38,47.16,47.33,489300.0,47.26,47.38,47.16,47.33,489300.0
2014-05-08 11:20:00,47.36,47.39,47.07,47.19,457800.0,47.36,47.39,47.07,47.19,457800.0
2014-05-08 11:30:00,47.23,47.26,47.07,47.12,296100.0,47.23,47.26,47.07,47.12,296100.0
2014-05-08 11:40:00,47.12,47.25,47.1,47.24,130900.0,47.12,47.25,47.1,47.24,130900.0
2014-05-08 11:50:00,47.25,47.32,47.14,47.18,85400.0,47.25,47.32,47.14,47.18,85400.0
2014-05-08 12:00:00,47.15,47.2,47.05,47.16,338800.0,47.15,47.2,47.05,47.16,338800.0
2014-05-08 12:10:00,47.19,47.23,47.08,47.12,125300.0,47.19,47.23,47.08,47.12,125300.0
2014-05-08 12:20:00,47.13,47.13,46.94,46.98,294000.0,47.13,47.13,46.94,46.98,294000.0
2014-05-08 12:30:00,46.96,47.1,46.93,47.07,144200.0,46.96,47.1,46.93,47.07,144200.0
2014-05-08 12:40:00,47.06,47.06,46.77,46.79,289100.0,47.06,47.06,46.77,46.79,289100.0
2014-05-08 12:50:00,46.81,46.84,46.62,46.8,293300.0,46.81,46.84,46.62,46.8,293300.0
2014-05-08 13:00:00,46.8,46.97,46.74,46.85,326200.0,46.8,46.97,46.74,46.85,326200.0
2014-05-08 13:10:00,46.84,46.84,46.5,46.5,416500.0,46.84,46.84,46.5,46.5,416500.0
2014-05-08 13:20:00,46.54,46.64,46.51,46.59,434700.0,46.54,46.64,46.51,46.59,434700.0
2014-05-08 13:30:00,46.58,46.76,46.51,46.68,208600.0,46.58,46.76,46.51,46.68,208600.0
2014-05-08 13:40:00,46.65,46.74,46.58,46.63,119000.0,46.65,46.74,46.58,46.63,119000.0
2014-05-08 13:50:00,46.6,46.63,46.26,46.33,319200.0,46.6,46.63,46.26,46.33,319200.0
2014-05-08 14:00:00,46.38,46.38,45.92,46.14,528500.0,46.38,46.38,45.92,46.14,528500.0
2014-05-08 14:10:00,46.09,46.11,45.92,46.07,423500.0,46.09,46.11,45.92,46.07,423500.0
2014-05-08 14:20:00,46.07,46.11,45.93,46.07,347200.0,46.07,46.11,45.93,46.07,347200.0
2014-05-08 14:30:00,46.03,46.2,45.98,46.03,317800.0,46.03,46.2,45.98,46.03,317800.0
2014-05-08 14:40:00,46.03,46.07,45.7,45.73,370300.0,46.03,46.07,45.7,45.73,370300.0
2014-05-08 14:50:00,45.73,45.96,45.7,45.86,232400.0,45.73,45.96,45.7,45.86,232400.0
2014-05-08 15:00:00,45.86,45.86,45.58,45.68,469700.0,45.86,45.86,45.58,45.68,469700.0
2014-05-08 15:10:00,45.64,45.76,45.56,45.73,303100.0,45.64,45.76,45.56,45.73,303100.0
2014-05-08 15:20:00,45.74,45.94,45.73,45.85,443100.0,45.74,45.94,45.73,45.85,443100.0
2014-05-08 15:30:00,45.86,46.0,45.81,45.98,217700.0,45.86,46.0,45.81,45.98,217700.0
2014-05-08 15:40:00,45.95,46.03,45.81,45.86,264600.0,45.95,46.03,45.81,45.86,264600.0
2014-05-08 15:50:00,45.86,46.03,45.81,45.98,695800.0,45.86,46.03,45.81,45.98,695800.0
2014-05-09 09:30:00,46.01,46.5,45.61,45.86,923300.0,46.01,46.5,45.61,45.86,923300.0
2014-05-09 09:40:00,45.86,46.01,45.34,46.0,984200.0,45.86,46.01,45.34,46.0,984200.0
2014-05-09 09:50:00,45.96,46.22,45.67,46.08,688800.0,45.96,46.22,45.67,46.08,688800.0
2014-05-09 10:00:00,45.97,46.23,45.8,46.15,323400.0,45.97,46.23,45.8,46.15,323400.0
2014-05-09 10:10:00,46.15,46.57,46.15,46.32,589400.0,46.15,46.57,46.15,46.32,589400.0
2014-05-09 10:20:00,46.26,46.43,46.1,46.19,350700.0,46.26,46.43,46.1,46.19,350700.0
2014-05-09 10:30:00,46.14,46.26,46.0,46.04,323400.0,46.14,46.26,46.0,46.04,323400.0
2014-05-09 10:40:00,46.07,46.13,45.86,46.03,304500.0,46.07,46.13,45.86,46.03,304500.0
2014-05-09 10:50:00,46.05,46.09,45.71,45.79,245700.0,46.05,46.09,45.71,45.79,245700.0
2014-05-09 11:00:00,45.79,45.85,45.58,45.59,261800.0,45.79,45.85,45.58,45.59,261800.0
2014-05-09 11:10:00,45.62,45.9,45.56,45.84,309400.0,45.62,45.9,45.56,45.84,309400.0
2014-05-09 11:20:00,45.89,45.99,45.75,45.89,119700.0,45.89,45.99,45.75,45.89,119700.0
2014-05-09 11:30:00,45.93,46.03,45.84,45.91,166600.0,45.93,46.03,45.84,45.91,166600.0
2014-05-09 11:40:00,45.95,46.05,45.77,46.05,105700.0,45.95,46.05,45.77,46.05,105700.0
2014-05-09 11:50:00,46.01,46.09,45.81,45.91,245000.0,46.01,46.09,45.81,45.91,245000.0
2014-05-09 12:00:00,45.91,45.95,45.74,45.82,73500.0,45.91,45.95,45.74,45.82,73500.0
2014-05-09 12:10:00,45.81,46.05,45.81,46.01,131600.0,45.81,46.05,45.81,46.01,131600.0
2014-05-09 12:20:00,46.01,46.03,45.87,45.92,323400.0,46.01,46.03,45.87,45.92,323400.0
2014-05-09 12:30:00,45.98,46.41,45.91,46.4,392000.0,45.98,46.41,45.91,46.4,392000.0
2014-05-09 12:40:00,46.4,46.43,46.21,46.3,373100.0,46.4,46.43,46.21,46.3,373100.0
2014-05-09 12:50:00,46.3,46.4,46.26,46.33,445200.0,46.3,46.4,46.26,46.33,445200.0
2014-05-09 13:00:00,46.31,46.35,46.22,46.23,401800.0,46.31,46.35,46.22,46.23,401800.0
2014-05-09 13:10:00,46.27,46.27,46.19,46.22,215600.0,46.27,46.27,46.19,46.22,215600.0
2014-05-09 13:20:00,46.24,46.41,46.22,46.36,198800.0,46.24,46.41,46.22,46.36,198800.0
2014-05-09 13:30:00,46.38,46.48,46.33,46.43,211400.0,46.38,46.48,46.33,46.43,211400.0
2014-05-09 13:40:00,46.45,46.46,46.29,46.33,180600.0,46.45,46.46,46.29,46.33,180600.0
2014-05-09 13:50:00,46.34,46.41,46.31,46.38,242200.0,46.34,46.41,46.31,46.38,242200.0
2014-05-09 14:00:00,46.38,46.64,46.34,46.58,569800.0,46.38,46.64,46.34,46.58,569800.0
2014-05-09 14:10:00,46.55,46.74,46.3,46.34,554400.0,46.55,46.74,46.3,46.34,554400.0
2014-05-09 14:20:00,46.37,46.51,46.3,46.35,396900.0,46.37,46.51,46.3,46.35,396900.0
2014-05-09 14:30:00,46.38,46.57,46.37,46.55,158900.0,46.38,46.57,46.37,46.55,158900.0
2014-05-09 14:40:00,46.56,46.58,46.46,46.5,560000.0,46.56,46.58,46.46,46.5,560000.0
2014-05-09 14:50:00,46.5,46.7,46.42,46.6,331800.0,46.5,46.7,46.42,46.6,331800.0
2014-05-09 15:00:00,46.65,46.78,46.63,46.69,220500.0,46.65,46.78,46.63,46.69,220500.0
2014-05-09 15:10:00,46.68,46.76,46.64,46.7,231000.0,46.68,46.76,46.64,46.7,231000.0
2014-05-09 15:20:00,46.75,46.75,46.64,46.72,160300.0,46.75,46.75,46.64,46.72,160300.0
2014-05-09 15:30:00,46.72,46.79,46.61,46.79,378000.0,46.72,46.79,46.61,46.79,378000.0
2014-05-09 15:40:00,46.79,47.08,46.77,46.98,952700.0,46.79,47.08,46.77,46.98,952700.0
2014-05-09 15:50:00,46.99,47.13,46.92,46.94,1024100.0,46.99,47.13,46.92,46.94,1024100.0
2014-05-12 09:30:00,47.27,47.85,47.22,47.78,1376900.0,47.27,47.85,47.22,47.78,1376900.0
2014-05-12 09:40:00,47.8,48.21,47.66,48.14,1089200.0,47.8,48.21,47.66,48.14,1089200.0
2014-05-12 09:50:00,48.18,48.35,47.93,48.14,718900.0,48.18,48.35,47.93,48.14,718900.0
2014-05-12 10:00:00,48.17,48.2,47.95,48.1,312900.0,48.17,48.2,47.95,48.1,312900.0
2014-05-12 10:10:00,48.09,48.48,48.05,48.4,762300.0,48.09,48.48,48.05,48.4,762300.0
2014-05-12 10:20:00,48.36,48.5,48.29,48.45,756700.0,48.36,48.5,48.29,48.45,756700.0
2014-05-12 10:30:00,48.47,48.55,48.44,48.52,424200.0,48.47,48.55,48.44,48.52,424200.0
2014-05-12 10:40:00,48.52,48.92,48.49,48.81,861000.0,48.52,48.92,48.49,48.81,861000.0
2014-05-12 10:50:00,48.86,48.89,48.69,48.74,527100.0,48.86,48.89,48.69,48.74,527100.0
2014-05-12 11:00:00,48.78,48.84,48.7,48.72,564200.0,48.78,48.84,48.7,48.72,564200.0
2014-05-12 11:10:00,48.74,48.89,48.69,48.86,380800.0,48.74,48.89,48.69,48.86,380800.0
2014-05-12 11:20:00,48.86,49.03,48.82,48.99,523600.0,48.86,49.03,48.82,48.99,523600.0
2014-05-12 11:30:00,48.99,49.07,48.84,48.9,589400.0,48.99,49.07,48.84,48.9,589400.0
2014-05-12 11:40:00,48.9,48.97,48.84,48.91,341600.0,48.9,48.97,48.84,48.91,341600.0
2014-05-12 11:50:00,48.89,48.99,48.83,48.85,520800.0,48.89,48.99,48.83,48.85,520800.0
2014-05-12 12:00:00,48.84,48.96,48.84,48.85,241500.0,48.84,48.96,48.84,48.85,241500.0
2014-05-12 12:10:00,48.85,48.85,48.66,48.78,360500.0,48.85,48.85,48.66,48.78,360500.0
2014-05-12 12:20:00,48.78,48.92,48.7,48.85,415800.0,48.78,48.92,48.7,48.85,415800.0
2014-05-12 12:30:00,48.82,48.9,48.74,48.86,478100.0,48.82,48.9,48.74,48.86,478100.0
2014-05-12 12:40:00,48.85,48.88,48.72,48.85,226800.0,48.85,48.88,48.72,48.85,226800.0
2014-05-12 12:50:00,48.82,48.85,48.72,48.75,58100.0,48.82,48.85,48.72,48.75,58100.0
2014-05-12 13:00:00,48.74,48.76,48.63,48.65,375200.0,48.74,48.76,48.63,48.65,375200.0
2014-05-12 13:10:00,48.65,48.71,48.58,48.58,233800.0,48.65,48.71,48.58,48.58,233800.0
2014-05-12 13:20:00,48.58,48.75,48.58,48.75,212100.0,48.58,48.75,48.58,48.75,212100.0
2014-05-12 13:30:00,48.74,48.84,48.69,48.83,210000.0,48.74,48.84,48.69,48.83,210000.0
2014-05-12 13:40:00,48.79,48.88,48.75,48.85,192500.0,48.79,48.88,48.75,48.85,192500.0
2014-05-12 13:50:00,48.82,48.87,48.81,48.85,99400.0,48.82,48.87,48.81,48.85,99400.0
2014-05-12 14:00:00,48.85,48.89,48.74,48.8,200200.0,48.85,48.89,48.74,48.8,200200.0
2014-05-12 14:10:00,48.8,48.96,48.8,48.86,387100.0,48.8,48.96,48.8,48.86,387100.0
2014-05-12 14:20:00,48.85,48.95,48.85,48.92,50400.0,48.85,48.95,48.85,48.92,50400.0
2014-05-12 14:30:00,48.92,49.03,48.89,49.02,155400.0,48.92,49.03,48.89,49.02,155400.0
2014-05-12 14:40:00,49.03,49.06,48.94,48.98,160300.0,49.03,49.06,48.94,48.98,160300.0
2014-05-12 14:50:00,48.99,49.04,48.94,48.99,124600.0,48.99,49.04,48.94,48.99,124600.0
2014-05-12 15:00:00,48.97,49.06,48.81,48.91,501200.0,48.97,49.06,48.81,48.91,501200.0
2014-05-12 15:10:00,48.91,49.03,48.87,49.02,183400.0,48.91,49.03,48.87,49.02,183400.0
2014-05-12 15:20:00,49.01,49.11,49.01,49.06,317100.0,49.01,49.11,49.01,49.06,317100.0
2014-05-12 15:30:00,49.05,49.27,49.05,49.27,571200.0,49.05,49.27,49.05,49.27,571200.0
2014-05-12 15:40:00,49.27,49.28,49.23,49.27,714700.0,49.27,49.28,49.23,49.27,714700.0
2014-05-12 15:50:00,49.26,49.36,49.24,49.35,1183700.0,49.26,49.36,49.24,49.35,1183700.0
2014-05-13 09:30:00,49.18,49.27,48.68,48.97,1155700.0,49.18,49.27,48.68,48.97,1155700.0
2014-05-13 09:40:00,49.0,49.17,48.69,49.17,725200.0,49.0,49.17,48.69,49.17,725200.0
2014-05-13 09:50:00,49.17,49.47,49.07,49.21,910700.0,49.17,49.47,49.07,49.21,910700.0
2014-05-13 10:00:00,49.23,49.69,49.19,49.68,745500.0,49.23,49.69,49.19,49.68,745500.0
2014-05-13 10:10:00,49.62,49.77,49.47,49.73,580300.0,49.62,49.77,49.47,49.73,580300.0
2014-05-13 10:20:00,49.74,50.14,49.68,50.03,1070300.0,49.74,50.14,49.68,50.03,1070300.0
2014-05-13 10:30:00,50.06,50.48,49.99,50.47,1012900.0,50.06,50.48,49.99,50.47,1012900.0
2014-05-13 10:40:00,50.46,50.54,50.3,50.49,799400.0,50.46,50.54,50.3,50.49,799400.0
2014-05-13 10:50:00,50.49,50.61,50.04,50.1,821800.0,50.49,50.61,50.04,50.1,821800.0
2014-05-13 11:00:00,50.13,50.21,49.91,49.99,647500.0,50.13,50.21,49.91,49.99,647500.0
2014-05-13 11:10:00,50.04,50.06,49.64,49.64,518700.0,50.04,50.06,49.64,49.64,518700.0
2014-05-13 11:20:00,49.67,49.9,49.64,49.88,414400.0,49.67,49.9,49.64,49.88,414400.0
2014-05-13 11:30:00,49.89,50.03,49.47,49.47,592900.0,49.89,50.03,49.47,49.47,592900.0
2014-05-13 11:40:00,49.49,49.71,49.47,49.57,485100.0,49.49,49.71,49.47,49.57,485100.0
2014-05-13 11:50:00,49.59,49.92,49.54,49.71,359800.0,49.59,49.92,49.54,49.71,359800.0
2014-05-13 12:00:00,49.74,49.8,49.58,49.63,475300.0,49.74,49.8,49.58,49.63,475300.0
2014-05-13 12:10:00,49.62,49.87,49.55,49.74,411600.0,49.62,49.87,49.55,49.74,411600.0
2014-05-13 12:20:00,49.74,49.83,49.61,49.61,221200.0,49.74,49.83,49.61,49.61,221200.0
2014-05-13 12:30:00,49.61,49.66,49.51,49.56,237300.0,49.61,49.66,49.51,49.56,237300.0
2014-05-13 12:40:00,49.55,49.8,49.51,49.72,256900.0,49.55,49.8,49.51,49.72,256900.0
2014-05-13 12:50:00,49.74,49.77,49.6,49.68,303100.0,49.74,49.77,49.6,49.68,303100.0
2014-05-13 13:00:00,49.68,49.79,49.58,49.78,372400.0,49.68,49.79,49.58,49.78,372400.0
2014-05-13 13:10:00,49.78,49.95,49.67,49.93,478100.0,49.78,49.95,49.67,49.93,478100.0
2014-05-13 13:20:00,49.93,50.0,49.75,49.83,459200.0,49.93,50.0,49.75,49.83,459200.0
2014-05-13 13:30:00,49.79,49.88,49.71,49.73,140700.0,49.79,49.88,49.71,49.73,140700.0
2014-05-13 13:40:00,49.72,49.81,49.61,49.61,162400.0,49.72,49.81,49.61,49.61,162400.0
2014-05-13 13:50:00,49.66,49.71,49.58,49.64,118300.0,49.66,49.71,49.58,49.64,118300.0
2014-05-13 14:00:00,49.67,49.74,49.64,49.71,65800.0,49.67,49.74,49.64,49.71,65800.0
2014-05-13 14:10:00,49.68,49.71,49.59,49.61,88900.0,49.68,49.71,49.59,49.61,88900.0
2014-05-13 14:20:00,49.61,49.65,49.52,49.52,219800.0,49.61,49.65,49.52,49.52,219800.0
2014-05-13 14:30:00,49.56,49.74,49.53,49.73,149100.0,49.56,49.74,49.53,49.73,149100.0
2014-05-13 14:40:00,49.68,49.71,49.55,49.67,112700.0,49.68,49.71,49.55,49.67,112700.0
2014-05-13 14:50:00,49.63,49.71,49.54,49.7,114800.0,49.63,49.71,49.54,49.7,114800.0
2014-05-13 15:00:00,49.68,49.7,49.58,49.66,157500.0,49.68,49.7,49.58,49.66,157500.0
2014-05-13 15:10:00,49.66,49.66,49.44,49.53,376600.0,49.66,49.66,49.44,49.53,376600.0
2014-05-13 15:20:00,49.55,49.69,49.51,49.63,214200.0,49.55,49.69,49.51,49.63,214200.0
2014-05-13 15:30:00,49.65,49.69,49.58,49.66,174300.0,49.65,49.69,49.58,49.66,174300.0
2014-05-13 15:40:00,49.64,49.66,49.58,49.61,242900.0,49.64,49.66,49.58,49.61,242900.0
2014-05-13 15:50:00,49.62,49.64,49.55,49.59,555800.0,49.62,49.64,49.55,49.59,555800.0
2014-05-14 09:30:00,49.58,50.18,49.44,50.13,1484000.0,49.58,50.18,49.44,50.13,1484000.0
2014-05-14 09:40:00,50.08,50.6,50.04,50.09,1378300.0,50.08,50.6,50.04,50.09,1378300.0
2014-05-14 09:50:00,50.05,50.46,50.0,50.4,941500.0,50.05,50.46,50.0,50.4,941500.0
2014-05-14 10:00:00,50.42,50.63,50.37,50.45,930300.0,50.42,50.63,50.37,50.45,930300.0
2014-05-14 10:10:00,50.45,50.47,50.02,50.1,574700.0,50.45,50.47,50.02,50.1,574700.0
2014-05-14 10:20:00,50.11,50.37,50.01,50.29,480900.0,50.11,50.37,50.01,50.29,480900.0
2014-05-14 10:30:00,50.27,50.27,50.01,50.08,390600.0,50.27,50.27,50.01,50.08,390600.0
2014-05-14 10:40:00,50.04,50.21,49.86,50.1,357700.0,50.04,50.21,49.86,50.1,357700.0
2014-05-14 10:50:00,50.1,50.14,49.73,49.73,310800.0,50.1,50.14,49.73,49.73,310800.0
2014-05-14 11:00:00,49.79,49.86,49.58,49.78,504000.0,49.79,49.86,49.58,49.78,504000.0
2014-05-14 11:10:00,49.79,50.06,49.69,49.85,288400.0,49.79,50.06,49.69,49.85,288400.0
2014-05-14 11:20:00,49.79,49.83,49.5,49.53,418600.0,49.79,49.83,49.5,49.53,418600.0
2014-05-14 11:30:00,49.53,49.68,49.48,49.65,560700.0,49.53,49.68,49.48,49.65,560700.0
2014-05-14 11:40:00,49.66,49.83,49.63,49.83,353500.0,49.66,49.83,49.63,49.83,353500.0
2014-05-14 11:50:00,49.78,49.87,49.62,49.69,263900.0,49.78,49.87,49.62,49.69,263900.0
2014-05-14 12:00:00,49.7,49.93,49.7,49.86,213500.0,49.7,49.93,49.7,49.86,213500.0
2014-05-14 12:10:00,49.88,49.92,49.73,49.87,110600.0,49.88,49.92,49.73,49.87,110600.0
2014-05-14 12:20:00,49.84,49.92,49.79,49.84,140000.0,49.84,49.92,49.79,49.84,140000.0
2014-05-14 12:30:00,49.85,50.0,49.83,49.93,217000.0,49.85,50.0,49.83,49.93,217000.0
2014-05-14 12:40:00,49.95,49.99,49.88,49.88,79800.0,49.95,49.99,49.88,49.88,79800.0
2014-05-14 12:50:00,49.88,49.89,49.73,49.73,117600.0,49.88,49.89,49.73,49.73,117600.0
2014-05-14 13:00:00,49.74,49.88,49.74,49.84,139300.0,49.74,49.88,49.74,49.84,139300.0
2014-05-14 13:10:00,49.83,50.05,49.81,50.03,130900.0,49.83,50.05,49.81,50.03,130900.0
2014-05-14 13:20:00,50.0,50.05,49.94,49.95,176400.0,50.0,50.05,49.94,49.95,176400.0
2014-05-14 13:30:00,49.95,50.1,49.94,50.02,445200.0,49.95,50.1,49.94,50.02,445200.0
2014-05-14 13:40:00,50.02,50.19,50.01,50.12,306600.0,50.02,50.19,50.01,50.12,306600.0
2014-05-14 13:50:00,50.1,50.2,50.09,50.15,226800.0,50.1,50.2,50.09,50.15,226800.0
2014-05-14 14:00:00,50.17,50.18,49.97,49.97,271600.0,50.17,50.18,49.97,49.97,271600.0
2014-05-14 14:10:00,49.99,50.16,49.97,50.12,201600.0,49.99,50.16,49.97,50.12,201600.0
2014-05-14 14:20:00,50.14,50.23,50.12,50.21,137200.0,50.14,50.23,50.12,50.21,137200.0
2014-05-14 14:30:00,50.22,50.34,50.19,50.25,265300.0,50.22,50.34,50.19,50.25,265300.0
2014-05-14 14:40:00,50.25,50.29,50.06,50.1,400400.0,50.25,50.29,50.06,50.1,400400.0
2014-05-14 14:50:00,50.08,50.14,50.0,50.06,249200.0,50.08,50.14,50.0,50.06,249200.0
2014-05-14 15:00:00,50.06,50.07,49.84,49.86,440300.0,50.06,50.07,49.84,49.86,440300.0
2014-05-14 15:10:00,49.83,50.0,49.82,50.0,354900.0,49.83,50.0,49.82,50.0,354900.0
2014-05-14 15:20:00,50.0,50.05,49.96,50.0,236600.0,50.0,50.05,49.96,50.0,236600.0
2014-05-14 15:30:00,50.03,50.03,49.89,49.98,535500.0,50.03,50.03,49.89,49.98,535500.0
2014-05-14 15:40:00,49.98,50.13,49.98,50.12,483000.0,49.98,50.13,49.98,50.12,483000.0
2014-05-14 15:50:00,50.13,50.28,50.13,50.26,1183700.0,50.13,50.28,50.13,50.26,1183700.0
2014-05-15 09:30:00,50.11,50.26,49.65,49.96,1159900.0,50.11,50.26,49.65,49.96,1159900.0
2014-05-15 09:40:00,49.93,50.07,49.64,49.65,704200.0,49.93,50.07,49.64,49.65,704200.0
2014-05-15 09:50:00,49.67,49.79,49.31,49.65,940100.0,49.67,49.79,49.31,49.65,940100.0
2014-05-15 10:00:00,49.6,49.65,48.86,48.96,800100.0,49.6,49.65,48.86,48.96,800100.0
2014-05-15 10:10:00,48.91,49.09,48.75,49.06,1046500.0,48.91,49.09,48.75,49.06,1046500.0
2014-05-15 10:20:00,49.05,49.2,48.9,49.06,613900.0,49.05,49.2,48.9,49.06,613900.0
2014-05-15 10:30:00,49.05,49.14,48.84,48.94,526400.0,49.05,49.14,48.84,48.94,526400.0
2014-05-15 10:40:00,48.97,49.53,48.87,49.21,1125600.0,48.97,49.53,48.87,49.21,1125600.0
2014-05-15 10:50:00,49.17,49.41,49.16,49.33,224000.0,49.17,49.41,49.16,49.33,224000.0
2014-05-15 11:00:00,49.33,49.36,48.99,49.0,214200.0,49.33,49.36,48.99,49.0,214200.0
2014-05-15 11:10:00,49.0,49.09,48.81,48.87,578200.0,49.0,49.09,48.81,48.87,578200.0
2014-05-15 11:20:00,48.87,49.08,48.86,48.96,586600.0,48.87,49.08,48.86,48.96,586600.0
2014-05-15 11:30:00,48.92,49.25,48.84,49.21,433300.0,48.92,49.25,48.84,49.21,433300.0
2014-05-15 11:40:00,49.22,49.22,48.79,48.87,441700.0,49.22,49.22,48.79,48.87,441700.0
2014-05-15 11:50:00,48.83,48.91,48.75,48.88,269500.0,48.83,48.91,48.75,48.88,269500.0
2014-05-15 12:00:00,48.84,49.13,48.79,49.0,531300.0,48.84,49.13,48.79,49.0,531300.0
2014-05-15 12:10:00,49.01,49.06,48.92,48.92,100100.0,49.01,49.06,48.92,48.92,100100.0
2014-05-15 12:20:00,48.91,49.03,48.84,48.9,194600.0,48.91,49.03,48.84,48.9,194600.0
2014-05-15 12:30:00,48.93,49.19,48.89,49.03,308700.0,48.93,49.19,48.89,49.03,308700.0
2014-05-15 12:40:00,49.05,49.16,48.96,49.02,263200.0,49.05,49.16,48.96,49.02,263200.0
2014-05-15 12:50:00,49.0,49.24,49.0,49.08,149800.0,49.0,49.24,49.0,49.08,149800.0
2014-05-15 13:00:00,49.13,49.15,48.99,49.05,114800.0,49.13,49.15,48.99,49.05,114800.0
2014-05-15 13:10:00,49.01,49.07,48.87,48.9,373100.0,49.01,49.07,48.87,48.9,373100.0
2014-05-15 13:20:00,48.92,48.96,48.68,48.81,788200.0,48.92,48.96,48.68,48.81,788200.0
2014-05-15 13:30:00,48.83,48.87,48.66,48.67,292600.0,48.83,48.87,48.66,48.67,292600.0
2014-05-15 13:40:00,48.67,48.69,48.48,48.54,1108100.0,48.67,48.69,48.48,48.54,1108100.0
2014-05-15 13:50:00,48.54,48.77,48.52,48.76,450800.0,48.54,48.77,48.52,48.76,450800.0
2014-05-15 14:00:00,48.76,49.09,48.67,48.96,451500.0,48.76,49.09,48.67,48.96,451500.0
2014-05-15 14:10:00,49.01,49.11,48.7,48.81,431900.0,49.01,49.11,48.7,48.81,431900.0
2014-05-15 14:20:00,48.82,48.98,48.76,48.97,173600.0,48.82,48.98,48.76,48.97,173600.0
2014-05-15 14:30:00,48.97,49.14,48.96,49.11,304500.0,48.97,49.14,48.96,49.11,304500.0
2014-05-15 14:40:00,49.13,49.15,48.93,49.14,254800.0,49.13,49.15,48.93,49.14,254800.0
2014-05-15 14:50:00,49.13,49.24,49.07,49.19,419300.0,49.13,49.24,49.07,49.19,419300.0
2014-05-15 15:00:00,49.19,49.23,49.03,49.19,402500.0,49.19,49.23,49.03,49.19,402500.0
2014-05-15 15:10:00,49.21,49.29,49.11,49.18,301700.0,49.21,49.29,49.11,49.18,301700.0
2014-05-15 15:20:00,49.15,49.2,48.92,49.04,372400.0,49.15,49.2,48.92,49.04,372400.0
2014-05-15 15:30:00,49.05,49.27,48.98,49.18,403200.0,49.05,49.27,48.98,49.18,403200.0
2014-05-15 15:40:00,49.19,49.21,49.1,49.16,210700.0,49.19,49.21,49.1,49.16,210700.0
2014-05-15 15:50:00,49.14,49.2,49.1,49.17,938000.0,49.14,49.2,49.1,49.17,938000.0
2014-05-16 09:30:00,49.24,49.36,48.84,48.86,931000.0,49.24,49.36,48.84,48.86,931000.0
2014-05-16 09:40:00,48.84,48.91,48.55,48.78,774900.0,48.84,48.91,48.55,48.78,774900.0
2014-05-16 09:50:00,48.83,49.35,48.81,49.27,625100.0,48.83,49.35,48.81,49.27,625100.0
2014-05-16 10:00:00,49.28,49.39,48.73,48.79,499800.0,49.28,49.39,48.73,48.79,499800.0
2014-05-16 10:10:00,48.85,48.94,48.67,48.78,508200.0,48.85,48.94,48.67,48.78,508200.0
2014-05-16 10:20:00,48.78,48.87,48.56,48.63,521500.0,48.78,48.87,48.56,48.63,521500.0
2014-05-16 10:30:00,48.61,48.74,48.57,48.68,329700.0,48.61,48.74,48.57,48.68,329700.0
2014-05-16 10:40:00,48.71,48.89,48.7,48.87,403900.0,48.71,48.89,48.7,48.87,403900.0
2014-05-16 10:50:00,48.88,48.94,48.69,48.71,429800.0,48.88,48.94,48.69,48.71,429800.0
2014-05-16 11:00:00,48.71,48.71,48.61,48.67,272300.0,48.71,48.71,48.61,48.67,272300.0
2014-05-16 11:10:00,48.7,48.93,48.6,48.85,321300.0,48.7,48.93,48.6,48.85,321300.0
2014-05-16 11:20:00,48.88,48.88,48.75,48.81,119700.0,48.88,48.88,48.75,48.81,119700.0
2014-05-16 11:30:00,48.82,48.94,48.75,48.85,467600.0,48.82,48.94,48.75,48.85,467600.0
2014-05-16 11:40:00,48.82,48.93,48.8,48.89,149800.0,48.82,48.93,48.8,48.89,149800.0
2014-05-16 11:50:00,48.89,48.99,48.86,48.93,373800.0,48.89,48.99,48.86,48.93,373800.0
2014-05-16 12:00:00,48.92,48.97,48.86,48.92,186200.0,48.92,48.97,48.86,48.92,186200.0
2014-05-16 12:10:00,48.88,49.12,48.85,49.11,415800.0,48.88,49.12,48.85,49.11,415800.0
2014-05-16 12:20:00,49.12,49.2,48.98,49.05,334600.0,49.12,49.2,48.98,49.05,334600.0
2014-05-16 12:30:00,49.02,49.17,48.99,49.17,209300.0,49.02,49.17,48.99,49.17,209300.0
2014-05-16 12:40:00,49.18,49.18,48.96,49.02,124600.0,49.18,49.18,48.96,49.02,124600.0
2014-05-16 12:50:00,48.99,49.0,48.85,48.89,210700.0,48.99,49.0,48.85,48.89,210700.0
2014-05-16 13:00:00,48.87,48.91,48.64,48.83,315000.0,48.87,48.91,48.64,48.83,315000.0
2014-05-16 13:10:00,48.84,48.92,48.8,48.88,165900.0,48.84,48.92,48.8,48.88,165900.0
2014-05-16 13:20:00,48.88,48.94,48.84,48.91,188300.0,48.88,48.94,48.84,48.91,188300.0
2014-05-16 13:30:00,48.91,49.04,48.89,48.99,225400.0,48.91,49.04,48.89,48.99,225400.0
2014-05-16 13:40:00,48.97,49.06,48.94,48.99,116900.0,48.97,49.06,48.94,48.99,116900.0
2014-05-16 13:50:00,49.02,49.05,49.01,49.05,127400.0,49.02,49.05,49.01,49.05,127400.0
2014-05-16 14:00:00,49.04,49.04,48.96,49.0,178500.0,49.04,49.04,48.96,49.0,178500.0
2014-05-16 14:10:00,49.0,49.16,49.0,49.13,238000.0,49.0,49.16,49.0,49.13,238000.0
2014-05-16 14:20:00,49.13,49.28,49.11,49.24,289100.0,49.13,49.28,49.11,49.24,289100.0
2014-05-16 14:30:00,49.25,49.28,49.2,49.24,145600.0,49.25,49.28,49.2,49.24,145600.0
2014-05-16 14:40:00,49.26,49.64,49.26,49.55,988400.0,49.26,49.64,49.26,49.55,988400.0
2014-05-16 14:50:00,49.55,49.85,49.54,49.85,833700.0,49.55,49.85,49.54,49.85,833700.0
2014-05-16 15:00:00,49.84,49.85,49.7,49.84,549500.0,49.84,49.85,49.7,49.84,549500.0
2014-05-16 15:10:00,49.84,49.93,49.77,49.82,674800.0,49.84,49.93,49.77,49.82,674800.0
2014-05-16 15:20:00,49.81,49.87,49.77,49.8,259000.0,49.81,49.87,49.77,49.8,259000.0
2014-05-16 15:30:00,49.81,49.97,49.79,49.87,597100.0,49.81,49.97,49.79,49.87,597100.0
2014-05-16 15:40:00,49.87,49.9,49.82,49.87,449400.0,49.87,49.9,49.82,49.87,449400.0
2014-05-16 15:50:00,49.89,50.0,49.89,49.98,1234100.0,49.89,50.0,49.89,49.98,1234100.0
2014-05-19 09:30:00,49.57,50.71,49.51,50.47,1618400.0,49.57,50.71,49.51,50.47,1618400.0
2014-05-19 09:40:00,50.5,50.72,50.44,50.7,825300.0,50.5,50.72,50.44,50.7,825300.0
2014-05-19 09:50:00,50.7,51.03,50.51,51.03,1059800.0,50.7,51.03,50.51,51.03,1059800.0
2014-05-19 10:00:00,51.03,51.07,50.8,50.91,712600.0,51.03,51.07,50.8,50.91,712600.0
2014-05-19 10:10:00,50.96,51.09,50.83,51.03,579600.0,50.96,51.09,50.83,51.03,579600.0
2014-05-19 10:20:00,51.06,51.26,50.95,51.15,574700.0,51.06,51.26,50.95,51.15,574700.0
2014-05-19 10:30:00,51.14,51.16,50.96,51.11,604800.0,51.14,51.16,50.96,51.11,604800.0
2014-05-19 10:40:00,51.12,51.35,51.1,51.19,594300.0,51.12,51.35,51.1,51.19,594300.0
2014-05-19 10:50:00,51.21,51.27,51.16,51.22,373800.0,51.21,51.27,51.16,51.22,373800.0
2014-05-19 11:00:00,51.23,51.28,51.16,51.22,538300.0,51.23,51.28,51.16,51.22,538300.0
2014-05-19 11:10:00,51.23,51.42,51.23,51.38,364000.0,51.23,51.42,51.23,51.38,364000.0
2014-05-19 11:20:00,51.38,51.54,51.36,51.48,570500.0,51.38,51.54,51.36,51.48,570500.0
2014-05-19 11:30:00,51.5,51.68,51.49,51.63,549500.0,51.5,51.68,51.49,51.63,549500.0
2014-05-19 11:40:00,51.63,51.68,51.52,51.63,485100.0,51.63,51.68,51.52,51.63,485100.0
2014-05-19 11:50:00,51.62,51.89,51.62,51.86,633500.0,51.62,51.89,51.62,51.86,633500.0
2014-05-19 12:00:00,51.86,52.08,51.82,52.05,597100.0,51.86,52.08,51.82,52.05,597100.0
2014-05-19 12:10:00,52.04,52.31,52.04,52.18,967400.0,52.04,52.31,52.04,52.18,967400.0
2014-05-19 12:20:00,52.21,52.46,52.19,52.29,730800.0,52.21,52.46,52.19,52.29,730800.0
2014-05-19 12:30:00,52.28,52.31,51.89,51.92,930300.0,52.28,52.31,51.89,51.92,930300.0
2014-05-19 12:40:00,51.93,52.04,51.84,52.04,459900.0,51.93,52.04,51.84,52.04,459900.0
2014-05-19 12:50:00,52.04,52.07,51.76,51.88,473200.0,52.04,52.07,51.76,51.88,473200.0
2014-05-19 13:00:00,51.9,52.08,51.86,51.96,268800.0,51.9,52.08,51.86,51.96,268800.0
2014-05-19 13:10:00,51.94,52.02,51.84,51.94,225400.0,51.94,52.02,51.84,51.94,225400.0
2014-05-19 13:20:00,51.89,52.05,51.87,51.92,393400.0,51.89,52.05,51.87,51.92,393400.0
2014-05-19 13:30:00,51.91,51.96,51.77,51.82,180600.0,51.91,51.96,51.77,51.82,180600.0
2014-05-19 13:40:00,51.82,52.02,51.81,51.94,289100.0,51.82,52.02,51.81,51.94,289100.0
2014-05-19 13:50:00,51.95,52.03,51.82,51.94,279300.0,51.95,52.03,51.82,51.94,279300.0
2014-05-19 14:00:00,51.99,52.15,51.96,52.03,471100.0,51.99,52.15,51.96,52.03,471100.0
2014-05-19 14:10:00,52.02,52.23,52.02,52.08,328300.0,52.02,52.23,52.02,52.08,328300.0
2014-05-19 14:20:00,52.08,52.19,52.05,52.11,227500.0,52.08,52.19,52.05,52.11,227500.0
2014-05-19 14:30:00,52.1,52.1,51.9,51.97,249200.0,52.1,52.1,51.9,51.97,249200.0
2014-05-19 14:40:00,51.97,52.05,51.93,52.04,165900.0,51.97,52.05,51.93,52.04,165900.0
2014-05-19 14:50:00,52.02,52.06,51.94,51.97,163800.0,52.02,52.06,51.94,51.97,163800.0
2014-05-19 15:00:00,51.95,52.05,51.9,51.97,198100.0,51.95,52.05,51.9,51.97,198100.0
2014-05-19 15:10:00,51.96,52.02,51.83,51.94,313600.0,51.96,52.02,51.83,51.94,313600.0
2014-05-19 15:20:00,51.9,52.06,51.86,51.99,223300.0,51.9,52.06,51.86,51.99,223300.0
2014-05-19 15:30:00,52.0,52.0,51.93,51.99,496300.0,52.0,52.0,51.93,51.99,496300.0
2014-05-19 15:40:00,51.98,52.05,51.95,52.03,536200.0,51.98,52.05,51.95,52.03,536200.0
2014-05-19 15:50:00,52.04,52.21,52.01,52.07,1504300.0,52.04,52.21,52.01,52.07,1504300.0
2014-05-20 09:30:00,52.14,52.56,51.77,52.56,1442000.0,52.14,52.56,51.77,52.56,1442000.0
2014-05-20 09:40:00,52.55,52.73,52.1,52.43,1402100.0,52.55,52.73,52.1,52.43,1402100.0
2014-05-20 09:50:00,52.43,52.5,51.89,52.15,888300.0,52.43,52.5,51.89,52.15,888300.0
2014-05-20 10:00:00,52.11,52.42,52.03,52.3,562800.0,52.11,52.42,52.03,52.3,562800.0
2014-05-20 10:10:00,52.31,52.91,52.31,52.79,1382500.0,52.31,52.91,52.31,52.79,1382500.0
2014-05-20 10:20:00,52.8,52.89,52.54,52.6,952700.0,52.8,52.89,52.54,52.6,952700.0
2014-05-20 10:30:00,52.56,52.96,52.56,52.74,653800.0,52.56,52.96,52.56,52.74,653800.0
2014-05-20 10:40:00,52.67,52.89,52.65,52.83,324100.0,52.67,52.89,52.65,52.83,324100.0
2014-05-20 10:50:00,52.84,52.92,52.57,52.87,1005900.0,52.84,52.92,52.57,52.87,1005900.0
2014-05-20 11:00:00,52.88,52.88,52.54,52.65,604800.0,52.88,52.88,52.54,52.65,604800.0
2014-05-20 11:10:00,52.65,52.67,52.32,52.43,548100.0,52.65,52.67,52.32,52.43,548100.0
2014-05-20 11:20:00,52.41,52.62,52.36,52.5,368900.0,52.41,52.62,52.36,52.5,368900.0
2014-05-20 11:30:00,52.49,52.69,52.46,52.63,422100.0,52.49,52.69,52.46,52.63,422100.0
2014-05-20 11:40:00,52.64,52.95,52.62,52.87,576800.0,52.64,52.95,52.62,52.87,576800.0
2014-05-20 11:50:00,52.89,53.1,52.8,53.07,563500.0,52.89,53.1,52.8,53.07,563500.0
2014-05-20 12:00:00,53.08,53.09,52.81,52.9,632100.0,53.08,53.09,52.81,52.9,632100.0
2014-05-20 12:10:00,52.95,52.99,52.67,52.91,638400.0,52.95,52.99,52.67,52.91,638400.0
2014-05-20 12:20:00,52.93,53.0,52.87,52.94,336700.0,52.93,53.0,52.87,52.94,336700.0
2014-05-20 12:30:00,52.92,53.06,52.81,52.87,531300.0,52.92,53.06,52.81,52.87,531300.0
2014-05-20 12:40:00,52.89,52.94,52.69,52.74,390600.0,52.89,52.94,52.69,52.74,390600.0
2014-05-20 12:50:00,52.77,53.06,52.77,52.99,247800.0,52.77,53.06,52.77,52.99,247800.0
2014-05-20 13:00:00,52.96,52.98,52.81,52.81,198800.0,52.96,52.98,52.81,52.81,198800.0
2014-05-20 13:10:00,52.86,52.9,52.62,52.76,553700.0,52.86,52.9,52.62,52.76,553700.0
2014-05-20 13:20:00,52.74,52.81,52.62,52.78,264600.0,52.74,52.81,52.62,52.78,264600.0
2014-05-20 13:30:00,52.77,52.92,52.66,52.66,270200.0,52.77,52.92,52.66,52.66,270200.0
2014-05-20 13:40:00,52.68,52.69,52.06,52.15,1030400.0,52.68,52.69,52.06,52.15,1030400.0
2014-05-20 13:50:00,52.14,52.25,51.95,51.97,492100.0,52.14,52.25,51.95,51.97,492100.0
2014-05-20 14:00:00,51.96,52.28,51.94,52.18,505400.0,51.96,52.28,51.94,52.18,505400.0
2014-05-20 14:10:00,52.17,52.41,52.17,52.41,268800.0,52.17,52.41,52.17,52.41,268800.0
2014-05-20 14:20:00,52.4,52.4,52.11,52.13,317100.0,52.4,52.4,52.11,52.13,317100.0
2014-05-20 14:30:00,52.13,52.31,52.13,52.22,492100.0,52.13,52.31,52.13,52.22,492100.0
2014-05-20 14:40:00,52.24,52.38,52.17,52.28,266700.0,52.24,52.38,52.17,52.28,266700.0
2014-05-20 14:50:00,52.25,52.4,52.21,52.32,300300.0,52.25,52.4,52.21,52.32,300300.0
2014-05-20 15:00:00,52.33,52.62,52.29,52.56,364700.0,52.33,52.62,52.29,52.56,364700.0
2014-05-20 15:10:00,52.54,52.59,52.46,52.59,289800.0,52.54,52.59,52.46,52.59,289800.0
2014-05-20 15:20:00,52.6,52.79,52.55,52.69,429100.0,52.6,52.79,52.55,52.69,429100.0
2014-05-20 15:30:00,52.7,52.95,52.69,52.94,459900.0,52.7,52.95,52.69,52.94,459900.0
2014-05-20 15:40:00,52.91,53.24,52.9,53.02,1352400.0,52.91,53.24,52.9,53.02,1352400.0
2014-05-20 15:50:00,53.04,53.15,52.98,53.1,1375500.0,53.04,53.15,52.98,53.1,1375500.0
2014-05-21 09:30:00,53.59,53.98,53.34,53.72,2043300.0,53.59,53.98,53.34,53.72,2043300.0
2014-05-21 09:40:00,53.73,53.93,53.4,53.88,1990800.0,53.73,53.93,53.4,53.88,1990800.0
2014-05-21 09:50:00,53.91,54.23,53.87,54.23,1460900.0,53.91,54.23,53.87,54.23,1460900.0
2014-05-21 10:00:00,54.22,54.27,54.0,54.17,1255800.0,54.22,54.27,54.0,54.17,1255800.0
2014-05-21 10:10:00,54.18,54.24,53.96,54.01,1036000.0,54.18,54.24,53.96,54.01,1036000.0
2014-05-21 10:20:00,54.01,54.11,53.9,54.01,905800.0,54.01,54.11,53.9,54.01,905800.0
2014-05-21 10:30:00,54.02,54.21,53.98,54.19,975100.0,54.02,54.21,53.98,54.19,975100.0
2014-05-21 10:40:00,54.21,54.59,54.15,54.42,1496600.0,54.21,54.59,54.15,54.42,1496600.0
2014-05-21 10:50:00,54.46,54.64,54.31,54.34,1112300.0,54.46,54.64,54.31,54.34,1112300.0
2014-05-21 11:00:00,54.34,54.52,54.24,54.43,889000.0,54.34,54.52,54.24,54.43,889000.0
2014-05-21 11:10:00,54.45,54.59,54.3,54.54,515900.0,54.45,54.59,54.3,54.54,515900.0
2014-05-21 11:20:00,54.54,54.54,54.15,54.17,693000.0,54.54,54.54,54.15,54.17,693000.0
2014-05-21 11:30:00,54.19,54.37,54.16,54.31,490700.0,54.19,54.37,54.16,54.31,490700.0
2014-05-21 11:40:00,54.32,54.49,54.31,54.44,436100.0,54.32,54.49,54.31,54.44,436100.0
2014-05-21 11:50:00,54.39,54.56,54.24,54.54,630700.0,54.39,54.56,54.24,54.54,630700.0
2014-05-21 12:00:00,54.57,54.76,54.44,54.68,833000.0,54.57,54.76,54.44,54.68,833000.0
2014-05-21 12:10:00,54.67,54.71,54.54,54.6,461300.0,54.67,54.71,54.54,54.6,461300.0
2014-05-21 12:20:00,54.61,54.76,54.54,54.75,411600.0,54.61,54.76,54.54,54.75,411600.0
2014-05-21 12:30:00,54.75,54.81,54.68,54.77,406000.0,54.75,54.81,54.68,54.77,406000.0
2014-05-21 12:40:00,54.78,54.9,54.77,54.87,306600.0,54.78,54.9,54.77,54.87,306600.0
2014-05-21 12:50:00,54.88,55.07,54.86,54.89,641900.0,54.88,55.07,54.86,54.89,641900.0
2014-05-21 13:00:00,54.9,55.17,54.9,55.02,570500.0,54.9,55.17,54.9,55.02,570500.0
2014-05-21 13:10:00,55.06,55.11,54.81,54.97,446600.0,55.06,55.11,54.81,54.97,446600.0
2014-05-21 13:20:00,54.97,54.97,54.75,54.79,278600.0,54.97,54.97,54.75,54.79,278600.0
2014-05-21 13:30:00,54.79,54.83,54.66,54.8,354200.0,54.79,54.83,54.66,54.8,354200.0
2014-05-21 13:40:00,54.79,54.91,54.76,54.84,285600.0,54.79,54.91,54.76,54.84,285600.0
2014-05-21 13:50:00,54.85,54.99,54.85,54.99,249200.0,54.85,54.99,54.85,54.99,249200.0
2014-05-21 14:00:00,54.96,55.18,54.9,55.05,791700.0,54.96,55.18,54.9,55.05,791700.0
2014-05-21 14:10:00,55.05,55.13,54.92,55.1,413700.0,55.05,55.13,54.92,55.1,413700.0
2014-05-21 14:20:00,55.1,55.14,54.97,55.13,368900.0,55.1,55.14,54.97,55.13,368900.0
2014-05-21 14:30:00,55.14,55.53,55.05,55.42,998900.0,55.14,55.53,55.05,55.42,998900.0
2014-05-21 14:40:00,55.43,55.53,55.27,55.32,660800.0,55.43,55.53,55.27,55.32,660800.0
2014-05-21 14:50:00,55.3,55.43,55.21,55.36,595700.0,55.3,55.43,55.21,55.36,595700.0
2014-05-21 15:00:00,55.37,55.49,55.18,55.43,651000.0,55.37,55.49,55.18,55.43,651000.0
2014-05-21 15:10:00,55.42,55.48,55.31,55.41,399700.0,55.42,55.48,55.31,55.41,399700.0
2014-05-21 15:20:00,55.41,55.46,55.34,55.41,241500.0,55.41,55.46,55.34,55.41,241500.0
2014-05-21 15:30:00,55.41,55.64,55.37,55.57,885500.0,55.41,55.64,55.37,55.57,885500.0
2014-05-21 15:40:00,55.54,55.71,55.54,55.69,840000.0,55.54,55.71,55.54,55.69,840000.0
2014-05-21 15:50:00,55.69,55.81,55.69,55.8,1533700.0,55.69,55.81,55.69,55.8,1533700.0
2014-05-22 09:30:00,55.84,55.84,55.4,55.78,1927800.0,55.84,55.84,55.4,55.78,1927800.0
2014-05-22 09:40:00,55.78,56.54,55.7,56.37,2431800.0,55.78,56.54,55.7,56.37,2431800.0
2014-05-22 09:50:00,56.37,56.79,56.31,56.6,1931300.0,56.37,56.79,56.31,56.6,1931300.0
2014-05-22 10:00:00,56.6,56.75,55.87,55.96,2315600.0,56.6,56.75,55.87,55.96,2315600.0
2014-05-22 10:10:00,55.9,56.09,55.64,55.87,1579900.0,55.9,56.09,55.64,55.87,1579900.0
2014-05-22 10:20:00,55.86,55.88,55.5,55.64,1089900.0,55.86,55.88,55.5,55.64,1089900.0
2014-05-22 10:30:00,55.65,55.8,55.36,55.67,891100.0,55.65,55.8,55.36,55.67,891100.0
2014-05-22 10:40:00,55.64,56.14,55.52,56.14,1004500.0,55.64,56.14,55.52,56.14,1004500.0
2014-05-22 10:50:00,56.14,56.21,55.79,55.95,738500.0,56.14,56.21,55.79,55.95,738500.0
2014-05-22 11:00:00,55.99,56.05,55.74,55.88,298900.0,55.99,56.05,55.74,55.88,298900.0
2014-05-22 11:10:00,55.92,56.21,55.92,56.17,408100.0,55.92,56.21,55.92,56.17,408100.0
2014-05-22 11:20:00,56.16,56.31,56.05,56.14,808500.0,56.16,56.31,56.05,56.14,808500.0
2014-05-22 11:30:00,56.15,56.24,55.86,55.93,424200.0,56.15,56.24,55.86,55.93,424200.0
2014-05-22 11:40:00,55.93,56.01,55.64,55.73,443800.0,55.93,56.01,55.64,55.73,443800.0
2014-05-22 11:50:00,55.75,55.83,55.71,55.75,340900.0,55.75,55.83,55.71,55.75,340900.0
2014-05-22 12:00:00,55.75,55.76,55.52,55.52,411600.0,55.75,55.76,55.52,55.52,411600.0
2014-05-22 12:10:00,55.52,55.63,55.36,55.57,634900.0,55.52,55.63,55.36,55.57,634900.0
2014-05-22 12:20:00,55.57,55.64,55.49,55.55,378000.0,55.57,55.64,55.49,55.55,378000.0
2014-05-22 12:30:00,55.55,55.86,55.51,55.82,478800.0,55.55,55.86,55.51,55.82,478800.0
2014-05-22 12:40:00,55.83,55.99,55.73,55.75,455000.0,55.83,55.99,55.73,55.75,455000.0
2014-05-22 12:50:00,55.74,55.91,55.7,55.76,226800.0,55.74,55.91,55.7,55.76,226800.0
2014-05-22 13:00:00,55.76,56.12,55.73,56.07,292600.0,55.76,56.12,55.73,56.07,292600.0
2014-05-22 13:10:00,56.06,56.06,55.9,55.9,162400.0,56.06,56.06,55.9,55.9,162400.0
2014-05-22 13:20:00,55.95,56.37,55.9,56.34,459200.0,55.95,56.37,55.9,56.34,459200.0
2014-05-22 13:30:00,56.32,56.36,56.21,56.3,432600.0,56.32,56.36,56.21,56.3,432600.0
2014-05-22 13:40:00,56.32,56.63,56.32,56.58,839300.0,56.32,56.63,56.32,56.58,839300.0
2014-05-22 13:50:00,56.57,56.6,56.37,56.43,401100.0,56.57,56.6,56.37,56.43,401100.0
2014-05-22 14:00:00,56.45,56.52,56.43,56.46,352100.0,56.45,56.52,56.43,56.46,352100.0
2014-05-22 14:10:00,56.43,56.62,56.43,56.5,284900.0,56.43,56.62,56.43,56.5,284900.0
2014-05-22 14:20:00,56.51,56.57,56.45,56.46,221200.0,56.51,56.57,56.45,56.46,221200.0
2014-05-22 14:30:00,56.46,56.55,56.19,56.25,442400.0,56.46,56.55,56.19,56.25,442400.0
2014-05-22 14:40:00,56.21,56.25,55.99,56.01,562100.0,56.21,56.25,55.99,56.01,562100.0
2014-05-22 14:50:00,56.0,56.16,55.98,56.16,331100.0,56.0,56.16,55.98,56.16,331100.0
2014-05-22 15:00:00,56.18,56.25,56.0,56.0,359800.0,56.18,56.25,56.0,56.0,359800.0
2014-05-22 15:10:00,56.0,56.01,55.88,55.95,396200.0,56.0,56.01,55.88,55.95,396200.0
2014-05-22 15:20:00,55.98,56.01,55.91,55.93,289800.0,55.98,56.01,55.91,55.93,289800.0
2014-05-22 15:30:00,55.93,56.11,55.92,56.06,323400.0,55.93,56.11,55.92,56.06,323400.0
2014-05-22 15:40:00,56.07,56.21,55.95,55.98,480200.0,56.07,56.21,55.95,55.98,480200.0
2014-05-22 15:50:00,55.98,56.07,55.96,55.98,1071000.0,55.98,56.07,55.96,55.98,1071000.0
2014-05-23 09:30:00,55.95,56.34,55.76,56.03,1117900.0,55.95,56.34,55.76,56.03,1117900.0
2014-05-23 09:40:00,56.02,56.13,55.73,55.76,798000.0,56.02,56.13,55.73,55.76,798000.0
2014-05-23 09:50:00,55.76,56.17,55.67,56.14,746200.0,55.76,56.17,55.67,56.14,746200.0
2014-05-23 10:00:00,56.14,56.4,56.0,56.36,750400.0,56.14,56.4,56.0,56.36,750400.0
2014-05-23 10:10:00,56.35,56.53,56.15,56.24,1164800.0,56.35,56.53,56.15,56.24,1164800.0
2014-05-23 10:20:00,56.22,56.31,56.07,56.26,599200.0,56.22,56.31,56.07,56.26,599200.0
2014-05-23 10:30:00,56.25,56.31,56.09,56.23,469700.0,56.25,56.31,56.09,56.23,469700.0
2014-05-23 10:40:00,56.21,56.4,56.21,56.35,433300.0,56.21,56.4,56.21,56.35,433300.0
2014-05-23 10:50:00,56.34,56.41,56.17,56.26,257600.0,56.34,56.41,56.17,56.26,257600.0
2014-05-23 11:00:00,56.28,56.35,56.19,56.26,210700.0,56.28,56.35,56.19,56.26,210700.0
2014-05-23 11:10:00,56.27,56.3,56.13,56.23,240800.0,56.27,56.3,56.13,56.23,240800.0
2014-05-23 11:20:00,56.24,56.36,56.22,56.33,163800.0,56.24,56.36,56.22,56.33,163800.0
2014-05-23 11:30:00,56.33,56.4,56.28,56.37,283500.0,56.33,56.4,56.28,56.37,283500.0
2014-05-23 11:40:00,56.37,56.44,56.32,56.42,186200.0,56.37,56.44,56.32,56.42,186200.0
2014-05-23 11:50:00,56.4,56.41,56.27,56.32,141400.0,56.4,56.41,56.27,56.32,141400.0
2014-05-23 12:00:00,56.35,56.51,56.3,56.45,252700.0,56.35,56.51,56.3,56.45,252700.0
2014-05-23 12:10:00,56.44,56.71,56.4,56.71,474600.0,56.44,56.71,56.4,56.71,474600.0
2014-05-23 12:20:00,56.7,56.71,56.58,56.68,315700.0,56.7,56.71,56.58,56.68,315700.0
2014-05-23 12:30:00,56.7,56.71,56.64,56.68,220500.0,56.7,56.71,56.64,56.68,220500.0
2014-05-23 12:40:00,56.68,56.69,56.61,56.62,224000.0,56.68,56.69,56.61,56.62,224000.0
2014-05-23 12:50:00,56.62,56.69,56.59,56.67,158900.0,56.62,56.69,56.59,56.67,158900.0
2014-05-23 13:00:00,56.65,56.71,56.64,56.67,137200.0,56.65,56.71,56.64,56.67,137200.0
2014-05-23 13:10:00,56.7,56.71,56.57,56.58,198800.0,56.7,56.71,56.57,56.58,198800.0
2014-05-23 13:20:00,56.61,56.66,56.54,56.66,225400.0,56.61,56.66,56.54,56.66,225400.0
2014-05-23 13:30:00,56.66,56.92,56.66,56.9,539700.0,56.66,56.92,56.66,56.9,539700.0
2014-05-23 13:40:00,56.91,56.99,56.78,56.98,447300.0,56.91,56.99,56.78,56.98,447300.0
2014-05-23 13:50:00,56.98,57.04,56.9,56.96,483700.0,56.98,57.04,56.9,56.96,483700.0
2014-05-23 14:00:00,56.96,56.97,56.79,56.91,345800.0,56.96,56.97,56.79,56.91,345800.0
2014-05-23 14:10:00,56.9,57.09,56.9,57.03,422800.0,56.9,57.09,56.9,57.03,422800.0
2014-05-23 14:20:00,57.01,57.1,56.96,57.09,357700.0,57.01,57.1,56.96,57.09,357700.0
2014-05-23 14:30:00,57.09,57.13,57.01,57.05,399700.0,57.09,57.13,57.01,57.05,399700.0
2014-05-23 14:40:00,57.05,57.11,57.01,57.09,285600.0,57.05,57.11,57.01,57.09,285600.0
2014-05-23 14:50:00,57.11,57.29,57.09,57.2,752500.0,57.11,57.29,57.09,57.2,752500.0
2014-05-23 15:00:00,57.19,57.26,57.16,57.23,448700.0,57.19,57.26,57.16,57.23,448700.0
2014-05-23 15:10:00,57.24,57.37,57.23,57.26,508200.0,57.24,57.37,57.23,57.26,508200.0
2014-05-23 15:20:00,57.26,57.35,57.26,57.3,331800.0,57.26,57.35,57.26,57.3,331800.0
2014-05-23 15:30:00,57.29,57.31,57.22,57.26,412300.0,57.29,57.31,57.22,57.26,412300.0
2014-05-23 15:40:00,57.26,57.36,57.24,57.32,601300.0,57.26,57.36,57.24,57.32,601300.0
2014-05-23 15:50:00,57.32,57.5,57.28,57.48,1781500.0,57.32,57.5,57.28,57.48,1781500.0
2014-05-27 09:30:00,57.42,57.46,56.63,56.74,3011400.0,57.42,57.46,56.63,56.74,3011400.0
2014-05-27 09:40:00,56.7,57.18,56.61,57.04,1990800.0,56.7,57.18,56.61,57.04,1990800.0
2014-05-27 09:50:00,57.08,57.16,56.86,56.9,950600.0,57.08,57.16,56.86,56.9,950600.0
2014-05-27 10:00:00,56.88,57.05,56.75,57.01,650300.0,56.88,57.05,56.75,57.01,650300.0
2014-05-27 10:10:00,57.01,57.13,56.87,56.88,592900.0,57.01,57.13,56.87,56.88,592900.0
2014-05-27 10:20:00,56.9,57.09,56.89,57.08,349300.0,56.9,57.09,56.89,57.08,349300.0
2014-05-27 10:30:00,57.08,57.08,56.89,56.94,335300.0,57.08,57.08,56.89,56.94,335300.0
2014-05-27 10:40:00,56.93,57.0,56.82,56.95,366800.0,56.93,57.0,56.82,56.95,366800.0
2014-05-27 10:50:00,56.94,56.99,56.77,56.79,383600.0,56.94,56.99,56.77,56.79,383600.0
2014-05-27 11:00:00,56.79,56.85,56.75,56.77,518000.0,56.79,56.85,56.75,56.77,518000.0
2014-05-27 11:10:00,56.77,56.8,56.36,56.37,1318800.0,56.77,56.8,56.36,56.37,1318800.0
2014-05-27 11:20:00,56.36,56.43,56.25,56.25,778400.0,56.36,56.43,56.25,56.25,778400.0
2014-05-27 11:30:00,56.27,56.59,56.25,56.5,490700.0,56.27,56.59,56.25,56.5,490700.0
2014-05-27 11:40:00,56.5,56.59,56.43,56.56,332500.0,56.5,56.59,56.43,56.56,332500.0
2014-05-27 11:50:00,56.57,56.57,56.44,56.51,207900.0,56.57,56.57,56.44,56.51,207900.0
2014-05-27 12:00:00,56.51,56.7,56.47,56.7,254100.0,56.51,56.7,56.47,56.7,254100.0
2014-05-27 12:10:00,56.68,56.81,56.52,56.52,510300.0,56.68,56.81,56.52,56.52,510300.0
2014-05-27 12:20:00,56.52,56.56,56.37,56.5,264600.0,56.52,56.56,56.37,56.5,264600.0
2014-05-27 12:30:00,56.49,56.58,56.37,56.58,277200.0,56.49,56.58,56.37,56.58,277200.0
2014-05-27 12:40:00,56.57,56.6,56.47,56.58,133700.0,56.57,56.6,56.47,56.58,133700.0
2014-05-27 12:50:00,56.59,56.6,56.47,56.49,86100.0,56.59,56.6,56.47,56.49,86100.0
2014-05-27 13:00:00,56.49,56.57,56.43,56.53,179200.0,56.49,56.57,56.43,56.53,179200.0
2014-05-27 13:10:00,56.55,56.57,56.46,56.46,205100.0,56.55,56.57,56.46,56.46,205100.0
2014-05-27 13:20:00,56.5,56.54,56.39,56.39,210700.0,56.5,56.54,56.39,56.39,210700.0
2014-05-27 13:30:00,56.39,56.39,56.22,56.26,426300.0,56.39,56.39,56.22,56.26,426300.0
2014-05-27 13:40:00,56.29,56.34,56.22,56.29,193900.0,56.29,56.34,56.22,56.29,193900.0
2014-05-27 13:50:00,56.3,56.31,56.24,56.25,392000.0,56.3,56.31,56.24,56.25,392000.0
2014-05-27 14:00:00,56.3,56.35,56.26,56.34,381500.0,56.3,56.35,56.26,56.34,381500.0
2014-05-27 14:10:00,56.35,56.35,56.28,56.32,226100.0,56.35,56.35,56.28,56.32,226100.0
2014-05-27 14:20:00,56.34,56.34,56.26,56.28,172900.0,56.34,56.34,56.26,56.28,172900.0
2014-05-27 14:30:00,56.27,56.33,56.16,56.27,414400.0,56.27,56.33,56.16,56.27,414400.0
2014-05-27 14:40:00,56.27,56.41,56.27,56.4,440300.0,56.27,56.41,56.27,56.4,440300.0
2014-05-27 14:50:00,56.4,56.41,56.29,56.3,328300.0,56.4,56.41,56.29,56.3,328300.0
2014-05-27 15:00:00,56.29,56.4,56.29,56.31,352800.0,56.29,56.4,56.29,56.31,352800.0
2014-05-27 15:10:00,56.31,56.48,56.27,56.48,413000.0,56.31,56.48,56.27,56.48,413000.0
2014-05-27 15:20:00,56.46,56.71,56.46,56.68,560000.0,56.46,56.71,56.46,56.68,560000.0
2014-05-27 15:30:00,56.69,56.93,56.67,56.93,567700.0,56.69,56.93,56.67,56.93,567700.0
2014-05-27 15:40:00,56.93,57.07,56.89,57.05,1022700.0,56.93,57.07,56.89,57.05,1022700.0
2014-05-27 15:50:00,57.06,57.13,56.9,56.97,1327200.0,57.06,57.13,56.9,56.97,1327200.0
2014-05-28 09:30:00,56.74,57.16,56.44,56.45,1118600.0,56.74,57.16,56.44,56.45,1118600.0
2014-05-28 09:40:00,56.44,56.85,56.39,56.57,818300.0,56.44,56.85,56.39,56.57,818300.0
2014-05-28 09:50:00,56.54,56.68,56.33,56.61,658700.0,56.54,56.68,56.33,56.61,658700.0
2014-05-28 10:00:00,56.55,56.6,56.31,56.39,490700.0,56.55,56.6,56.31,56.39,490700.0
2014-05-28 10:10:00,56.42,56.42,56.21,56.24,514500.0,56.42,56.42,56.21,56.24,514500.0
2014-05-28 10:20:00,56.26,56.69,56.26,56.69,695800.0,56.26,56.69,56.26,56.69,695800.0
2014-05-28 10:30:00,56.7,56.92,56.61,56.73,683900.0,56.7,56.92,56.61,56.73,683900.0
2014-05-28 10:40:00,56.77,56.78,56.52,56.66,473200.0,56.77,56.78,56.52,56.66,473200.0
2014-05-28 10:50:00,56.63,56.86,56.6,56.84,305200.0,56.63,56.86,56.6,56.84,305200.0
2014-05-28 11:00:00,56.87,57.1,56.79,57.06,501200.0,56.87,57.1,56.79,57.06,501200.0
2014-05-28 11:10:00,57.09,57.21,57.04,57.17,965300.0,57.09,57.21,57.04,57.17,965300.0
2014-05-28 11:20:00,57.16,57.32,57.1,57.24,520800.0,57.16,57.32,57.1,57.24,520800.0
2014-05-28 11:30:00,57.27,57.77,57.24,57.7,994000.0,57.27,57.77,57.24,57.7,994000.0
2014-05-28 11:40:00,57.71,57.76,57.64,57.66,727300.0,57.71,57.76,57.64,57.66,727300.0
2014-05-28 11:50:00,57.66,57.68,57.48,57.61,526400.0,57.66,57.68,57.48,57.61,526400.0
2014-05-28 12:00:00,57.6,57.75,57.55,57.73,351400.0,57.6,57.75,57.55,57.73,351400.0
2014-05-28 12:10:00,57.71,57.75,57.6,57.67,192500.0,57.71,57.75,57.6,57.67,192500.0
2014-05-28 12:20:00,57.67,57.67,57.54,57.55,247100.0,57.67,57.67,57.54,57.55,247100.0
2014-05-28 12:30:00,57.53,57.62,57.48,57.55,267400.0,57.53,57.62,57.48,57.55,267400.0
2014-05-28 12:40:00,57.56,57.6,57.48,57.58,136500.0,57.56,57.6,57.48,57.58,136500.0
2014-05-28 12:50:00,57.58,57.62,57.52,57.56,78400.0,57.58,57.62,57.52,57.56,78400.0
2014-05-28 13:00:00,57.55,57.61,57.55,57.56,137200.0,57.55,57.61,57.55,57.56,137200.0
2014-05-28 13:10:00,57.58,57.63,57.53,57.63,95200.0,57.58,57.63,57.53,57.63,95200.0
2014-05-28 13:20:00,57.63,57.89,57.62,57.69,592900.0,57.63,57.89,57.62,57.69,592900.0
2014-05-28 13:30:00,57.71,57.82,57.71,57.8,126700.0,57.71,57.82,57.71,57.8,126700.0
2014-05-28 13:40:00,57.8,57.8,57.62,57.62,203000.0,57.8,57.8,57.62,57.62,203000.0
2014-05-28 13:50:00,57.65,57.86,57.63,57.76,232400.0,57.65,57.86,57.63,57.76,232400.0
2014-05-28 14:00:00,57.73,57.73,57.61,57.65,141400.0,57.73,57.73,57.61,57.65,141400.0
2014-05-28 14:10:00,57.66,57.78,57.65,57.72,157500.0,57.66,57.78,57.65,57.72,157500.0
2014-05-28 14:20:00,57.73,57.75,57.65,57.71,155400.0,57.73,57.75,57.65,57.71,155400.0
2014-05-28 14:30:00,57.69,57.69,57.48,57.56,275100.0,57.69,57.69,57.48,57.56,275100.0
2014-05-28 14:40:00,57.54,57.55,57.33,57.49,601300.0,57.54,57.55,57.33,57.49,601300.0
2014-05-28 14:50:00,57.49,57.55,57.4,57.48,118300.0,57.49,57.55,57.4,57.48,118300.0
2014-05-28 15:00:00,57.49,57.61,57.49,57.56,189000.0,57.49,57.61,57.49,57.56,189000.0
2014-05-28 15:10:00,57.55,57.68,57.52,57.64,196000.0,57.55,57.68,57.52,57.64,196000.0
2014-05-28 15:20:00,57.65,57.68,57.5,57.58,198100.0,57.65,57.68,57.5,57.58,198100.0
2014-05-28 15:30:00,57.6,57.62,57.46,57.46,204400.0,57.6,57.62,57.46,57.46,204400.0
2014-05-28 15:40:00,57.47,57.5,57.36,57.36,393400.0,57.47,57.5,57.36,57.36,393400.0
2014-05-28 15:50:00,57.36,57.41,57.25,57.33,807100.0,57.36,57.41,57.25,57.33,807100.0
2014-05-29 09:30:00,57.63,57.7,57.08,57.14,883400.0,57.63,57.7,57.08,57.14,883400.0
2014-05-29 09:40:00,57.09,57.69,57.09,57.51,608300.0,57.09,57.69,57.09,57.51,608300.0
2014-05-29 09:50:00,57.52,57.71,57.25,57.7,616700.0,57.52,57.71,57.25,57.7,616700.0
2014-05-29 10:00:00,57.71,58.17,57.59,57.84,835100.0,57.71,58.17,57.59,57.84,835100.0
2014-05-29 10:10:00,57.87,58.03,57.6,57.69,802200.0,57.87,58.03,57.6,57.69,802200.0
2014-05-29 10:20:00,57.7,58.0,57.59,57.98,412300.0,57.7,58.0,57.59,57.98,412300.0
2014-05-29 10:30:00,57.99,58.28,57.91,58.24,896000.0,57.99,58.28,57.91,58.24,896000.0
2014-05-29 10:40:00,58.26,58.61,58.24,58.43,1138900.0,58.26,58.61,58.24,58.43,1138900.0
2014-05-29 10:50:00,58.45,58.56,58.3,58.48,608300.0,58.45,58.56,58.3,58.48,608300.0
2014-05-29 11:00:00,58.48,58.5,58.35,58.5,327600.0,58.48,58.5,58.35,58.5,327600.0
2014-05-29 11:10:00,58.49,58.62,58.48,58.6,357000.0,58.49,58.62,58.48,58.6,357000.0
2014-05-29 11:20:00,58.59,58.7,58.44,58.51,721700.0,58.59,58.7,58.44,58.51,721700.0
2014-05-29 11:30:00,58.5,58.62,58.47,58.57,452200.0,58.5,58.62,58.47,58.57,452200.0
2014-05-29 11:40:00,58.56,58.6,58.46,58.51,214200.0,58.56,58.6,58.46,58.51,214200.0
2014-05-29 11:50:00,58.55,58.61,58.46,58.54,203700.0,58.55,58.61,58.46,58.54,203700.0
2014-05-29 12:00:00,58.53,58.63,58.49,58.61,175000.0,58.53,58.63,58.49,58.61,175000.0
2014-05-29 12:10:00,58.61,58.62,58.3,58.36,401100.0,58.61,58.62,58.3,58.36,401100.0
2014-05-29 12:20:00,58.36,58.43,58.26,58.26,272300.0,58.36,58.43,58.26,58.26,272300.0
2014-05-29 12:30:00,58.26,58.48,58.26,58.29,347200.0,58.26,58.48,58.26,58.29,347200.0
2014-05-29 12:40:00,58.31,58.32,58.21,58.24,212800.0,58.31,58.32,58.21,58.24,212800.0
2014-05-29 12:50:00,58.24,58.49,58.24,58.49,112700.0,58.24,58.49,58.24,58.49,112700.0
2014-05-29 13:00:00,58.48,58.52,58.35,58.39,118300.0,58.48,58.52,58.35,58.39,118300.0
2014-05-29 13:10:00,58.4,58.47,58.37,58.44,88900.0,58.4,58.47,58.37,58.44,88900.0
2014-05-29 13:20:00,58.44,58.65,58.44,58.63,313600.0,58.44,58.65,58.44,58.63,313600.0
2014-05-29 13:30:00,58.6,58.78,58.55,58.77,431200.0,58.6,58.78,58.55,58.77,431200.0
2014-05-29 13:40:00,58.78,59.04,58.76,58.92,664300.0,58.78,59.04,58.76,58.92,664300.0
2014-05-29 13:50:00,58.92,59.04,58.91,58.97,357000.0,58.92,59.04,58.91,58.97,357000.0
2014-05-29 14:00:00,58.97,58.99,58.76,58.91,488600.0,58.97,58.99,58.76,58.91,488600.0
2014-05-29 14:10:00,58.87,59.11,58.87,59.0,380100.0,58.87,59.11,58.87,59.0,380100.0
2014-05-29 14:20:00,59.0,59.14,58.93,59.0,421400.0,59.0,59.14,58.93,59.0,421400.0
2014-05-29 14:30:00,59.0,59.29,59.0,59.28,611100.0,59.0,59.29,59.0,59.28,611100.0
2014-05-29 14:40:00,59.28,59.28,59.08,59.11,476700.0,59.28,59.28,59.08,59.11,476700.0
2014-05-29 14:50:00,59.1,59.27,59.09,59.26,385000.0,59.1,59.27,59.09,59.26,385000.0
2014-05-29 15:00:00,59.25,59.34,59.17,59.19,624400.0,59.25,59.34,59.17,59.19,624400.0
2014-05-29 15:10:00,59.21,59.28,59.18,59.18,304500.0,59.21,59.28,59.18,59.18,304500.0
2014-05-29 15:20:00,59.18,59.36,59.14,59.35,443800.0,59.18,59.36,59.14,59.35,443800.0
2014-05-29 15:30:00,59.36,59.38,59.22,59.22,298900.0,59.36,59.38,59.22,59.22,298900.0
2014-05-29 15:40:00,59.23,59.35,59.11,59.34,611800.0,59.23,59.35,59.11,59.34,611800.0
2014-05-29 15:50:00,59.33,59.43,59.21,59.31,1103200.0,59.33,59.43,59.21,59.31,1103200.0
2014-05-30 09:30:00,59.34,59.54,59.03,59.17,1628200.0,59.34,59.54,59.03,59.17,1628200.0
2014-05-30 09:40:00,59.17,60.0,59.05,59.96,1551900.0,59.17,60.0,59.05,59.96,1551900.0
2014-05-30 09:50:00,59.96,60.01,59.37,59.38,1164100.0,59.96,60.01,59.37,59.38,1164100.0
2014-05-30 10:00:00,59.41,59.84,59.37,59.8,795200.0,59.41,59.84,59.37,59.8,795200.0
2014-05-30 10:10:00,59.8,60.04,59.61,59.83,861700.0,59.8,60.04,59.61,59.83,861700.0
2014-05-30 10:20:00,59.83,60.0,59.72,59.99,651700.0,59.83,60.0,59.72,59.99,651700.0
2014-05-30 10:30:00,59.99,60.14,59.86,59.87,747600.0,59.99,60.14,59.86,59.87,747600.0
2014-05-30 10:40:00,59.88,59.91,59.5,59.54,651700.0,59.88,59.91,59.5,59.54,651700.0
2014-05-30 10:50:00,59.54,59.85,59.48,59.76,624400.0,59.54,59.85,59.48,59.76,624400.0
2014-05-30 11:00:00,59.76,60.25,59.76,60.0,849100.0,59.76,60.25,59.76,60.0,849100.0
2014-05-30 11:10:00,60.0,60.17,59.99,60.12,385700.0,60.0,60.17,59.99,60.12,385700.0
2014-05-30 11:20:00,60.14,60.14,59.82,59.84,275100.0,60.14,60.14,59.82,59.84,275100.0
2014-05-30 11:30:00,59.82,60.02,59.77,59.95,263200.0,59.82,60.02,59.77,59.95,263200.0
2014-05-30 11:40:00,59.95,60.21,59.92,60.19,255500.0,59.95,60.21,59.92,60.19,255500.0
2014-05-30 11:50:00,60.17,60.17,59.86,59.86,213500.0,60.17,60.17,59.86,59.86,213500.0
2014-05-30 12:00:00,59.92,59.99,59.8,59.8,176400.0,59.92,59.99,59.8,59.8,176400.0
2014-05-30 12:10:00,59.85,59.9,59.79,59.87,167300.0,59.85,59.9,59.79,59.87,167300.0
2014-05-30 12:20:00,59.86,59.94,59.65,59.65,336000.0,59.86,59.94,59.65,59.65,336000.0
2014-05-30 12:30:00,59.66,59.68,59.14,59.23,786800.0,59.66,59.68,59.14,59.23,786800.0
2014-05-30 12:40:00,59.22,59.62,59.14,59.48,788200.0,59.22,59.62,59.14,59.48,788200.0
2014-05-30 12:50:00,59.48,59.61,59.39,59.46,284200.0,59.48,59.61,59.39,59.46,284200.0
2014-05-30 13:00:00,59.42,59.61,59.33,59.56,280000.0,59.42,59.61,59.33,59.56,280000.0
2014-05-30 13:10:00,59.57,59.58,59.07,59.09,522900.0,59.57,59.58,59.07,59.09,522900.0
2014-05-30 13:20:00,59.08,59.22,59.01,59.19,635600.0,59.08,59.22,59.01,59.19,635600.0
2014-05-30 13:30:00,59.18,59.2,58.86,58.92,753200.0,59.18,59.2,58.86,58.92,753200.0
2014-05-30 13:40:00,58.95,59.04,58.8,58.96,414400.0,58.95,59.04,58.8,58.96,414400.0
2014-05-30 13:50:00,58.96,59.15,58.91,59.03,338800.0,58.96,59.15,58.91,59.03,338800.0
2014-05-30 14:00:00,59.06,59.26,58.97,59.15,449400.0,59.06,59.26,58.97,59.15,449400.0
2014-05-30 14:10:00,59.2,59.23,59.1,59.2,237300.0,59.2,59.23,59.1,59.2,237300.0
2014-05-30 14:20:00,59.2,59.31,59.12,59.28,263200.0,59.2,59.31,59.12,59.28,263200.0
2014-05-30 14:30:00,59.26,59.26,59.1,59.16,233100.0,59.26,59.26,59.1,59.16,233100.0
2014-05-30 14:40:00,59.16,59.45,59.12,59.42,435400.0,59.16,59.45,59.12,59.42,435400.0
2014-05-30 14:50:00,59.41,59.43,59.22,59.28,366800.0,59.41,59.43,59.22,59.28,366800.0
2014-05-30 15:00:00,59.27,59.43,59.21,59.38,347900.0,59.27,59.43,59.21,59.38,347900.0
2014-05-30 15:10:00,59.38,59.5,59.29,59.31,514500.0,59.38,59.5,59.29,59.31,514500.0
2014-05-30 15:20:00,59.32,59.39,59.23,59.35,464100.0,59.32,59.39,59.23,59.35,464100.0
2014-05-30 15:30:00,59.35,59.5,59.3,59.48,569100.0,59.35,59.5,59.3,59.48,569100.0
2014-05-30 15:40:00,59.49,59.6,59.45,59.59,685300.0,59.49,59.6,59.45,59.59,685300.0
2014-05-30 15:50:00,59.59,59.71,59.59,59.69,1817900.0,59.59,59.71,59.59,59.69,1817900.0
2014-06-02 09:30:00,59.93,60.29,59.52,59.55,1953000.0,59.93,60.29,59.52,59.55,1953000.0
2014-06-02 09:40:00,59.54,59.93,59.51,59.75,755300.0,59.54,59.93,59.51,59.75,755300.0
2014-06-02 09:50:00,59.81,60.14,59.68,59.92,621600.0,59.81,60.14,59.68,59.92,621600.0
2014-06-02 10:00:00,59.92,59.98,59.18,59.24,1102500.0,59.92,59.98,59.18,59.24,1102500.0
2014-06-02 10:10:00,59.27,59.63,59.23,59.46,640500.0,59.27,59.63,59.23,59.46,640500.0
2014-06-02 10:20:00,59.47,59.85,59.47,59.57,413700.0,59.47,59.85,59.47,59.57,413700.0
2014-06-02 10:30:00,59.56,59.85,59.54,59.83,274400.0,59.56,59.85,59.54,59.83,274400.0
2014-06-02 10:40:00,59.79,59.82,58.93,59.14,1024800.0,59.79,59.82,58.93,59.14,1024800.0
2014-06-02 10:50:00,59.11,59.27,58.96,59.27,536200.0,59.11,59.27,58.96,59.27,536200.0
2014-06-02 11:00:00,59.27,59.38,59.07,59.29,463400.0,59.27,59.38,59.07,59.29,463400.0
2014-06-02 11:10:00,59.29,59.42,59.22,59.31,217700.0,59.29,59.42,59.22,59.31,217700.0
2014-06-02 11:20:00,59.31,59.68,59.26,59.65,257600.0,59.31,59.68,59.26,59.65,257600.0
2014-06-02 11:30:00,59.61,59.64,59.51,59.56,114100.0,59.61,59.64,59.51,59.56,114100.0
2014-06-02 11:40:00,59.57,60.21,59.56,60.17,935200.0,59.57,60.21,59.56,60.17,935200.0
2014-06-02 11:50:00,60.17,60.28,60.04,60.16,640500.0,60.17,60.28,60.04,60.16,640500.0
2014-06-02 12:00:00,60.15,60.38,60.09,60.34,625800.0,60.15,60.38,60.09,60.34,625800.0
2014-06-02 12:10:00,60.34,60.42,60.1,60.14,537600.0,60.34,60.42,60.1,60.14,537600.0
2014-06-02 12:20:00,60.14,60.2,59.91,60.04,357000.0,60.14,60.2,59.91,60.04,357000.0
2014-06-02 12:30:00,60.05,60.06,59.91,59.91,147700.0,60.05,60.06,59.91,59.91,147700.0
2014-06-02 12:40:00,59.89,59.97,59.86,59.95,121100.0,59.89,59.97,59.86,59.95,121100.0
2014-06-02 12:50:00,59.96,59.99,59.73,59.8,340900.0,59.96,59.99,59.73,59.8,340900.0
2014-06-02 13:00:00,59.8,59.96,59.79,59.94,177100.0,59.8,59.96,59.79,59.94,177100.0
2014-06-02 13:10:00,59.94,60.08,59.92,59.95,237300.0,59.94,60.08,59.92,59.95,237300.0
2014-06-02 13:20:00,59.95,60.11,59.83,60.11,165200.0,59.95,60.11,59.83,60.11,165200.0
2014-06-02 13:30:00,60.11,60.12,59.89,59.89,165900.0,60.11,60.12,59.89,59.89,165900.0
2014-06-02 13:40:00,59.91,59.91,59.64,59.67,250600.0,59.91,59.91,59.64,59.67,250600.0
2014-06-02 13:50:00,59.65,59.8,59.65,59.67,156100.0,59.65,59.8,59.65,59.67,156100.0
2014-06-02 14:00:00,59.71,59.78,59.6,59.6,133700.0,59.71,59.78,59.6,59.6,133700.0
2014-06-02 14:10:00,59.63,59.7,59.5,59.67,224700.0,59.63,59.7,59.5,59.67,224700.0
2014-06-02 14:20:00,59.67,59.74,59.58,59.58,227500.0,59.67,59.74,59.58,59.58,227500.0
2014-06-02 14:30:00,59.6,59.79,59.6,59.78,177800.0,59.6,59.79,59.6,59.78,177800.0
2014-06-02 14:40:00,59.79,59.81,59.66,59.81,130200.0,59.79,59.81,59.66,59.81,130200.0
2014-06-02 14:50:00,59.82,59.96,59.8,59.91,203700.0,59.82,59.96,59.8,59.91,203700.0
2014-06-02 15:00:00,59.89,60.0,59.81,59.95,162400.0,59.89,60.0,59.81,59.95,162400.0
2014-06-02 15:10:00,59.95,60.03,59.84,59.98,220500.0,59.95,60.03,59.84,59.98,220500.0
2014-06-02 15:20:00,59.97,60.04,59.93,60.0,165200.0,59.97,60.04,59.93,60.0,165200.0
2014-06-02 15:30:00,60.0,60.25,59.98,60.15,580300.0,60.0,60.25,59.98,60.15,580300.0
2014-06-02 15:40:00,60.12,60.31,60.12,60.2,397600.0,60.12,60.31,60.12,60.2,397600.0
2014-06-02 15:50:00,60.23,60.32,60.23,60.29,987000.0,60.23,60.32,60.23,60.29,987000.0
2014-06-03 09:30:00,60.0,60.12,59.75,59.92,996100.0,60.0,60.12,59.75,59.92,996100.0
2014-06-03 09:40:00,59.93,60.03,59.63,59.65,912800.0,59.93,60.03,59.63,59.65,912800.0
2014-06-03 09:50:00,59.66,60.38,59.65,60.32,765800.0,59.66,60.38,59.65,60.32,765800.0
2014-06-03 10:00:00,60.32,60.76,60.22,60.64,1038800.0,60.32,60.76,60.22,60.64,1038800.0
2014-06-03 10:10:00,60.64,60.79,60.44,60.53,689500.0,60.64,60.79,60.44,60.53,689500.0
2014-06-03 10:20:00,60.51,60.77,60.48,60.57,240100.0,60.51,60.77,60.48,60.57,240100.0
2014-06-03 10:30:00,60.6,60.8,60.55,60.71,445900.0,60.6,60.8,60.55,60.71,445900.0
2014-06-03 10:40:00,60.66,60.69,60.15,60.37,543200.0,60.66,60.69,60.15,60.37,543200.0
2014-06-03 10:50:00,60.36,60.39,60.11,60.39,226100.0,60.36,60.39,60.11,60.39,226100.0
2014-06-03 11:00:00,60.39,60.58,60.33,60.53,291900.0,60.39,60.58,60.33,60.53,291900.0
2014-06-03 11:10:00,60.52,60.55,60.36,60.47,172900.0,60.52,60.55,60.36,60.47,172900.0
2014-06-03 11:20:00,60.43,60.55,60.3,60.37,137900.0,60.43,60.55,60.3,60.37,137900.0
2014-06-03 11:30:00,60.3,60.4,60.23,60.26,240800.0,60.3,60.4,60.23,60.26,240800.0
2014-06-03 11:40:00,60.26,60.36,60.13,60.36,282800.0,60.26,60.36,60.13,60.36,282800.0
2014-06-03 11:50:00,60.36,60.39,60.15,60.2,132300.0,60.36,60.39,60.15,60.2,132300.0
2014-06-03 12:00:00,60.24,60.49,60.2,60.37,203700.0,60.24,60.49,60.2,60.37,203700.0
2014-06-03 12:10:00,60.37,60.5,60.29,60.42,90300.0,60.37,60.5,60.29,60.42,90300.0
2014-06-03 12:20:00,60.44,60.57,60.37,60.49,174300.0,60.44,60.57,60.37,60.49,174300.0
2014-06-03 12:30:00,60.47,60.67,60.47,60.54,145600.0,60.47,60.67,60.47,60.54,145600.0
2014-06-03 12:40:00,60.57,60.59,60.45,60.5,89600.0,60.57,60.59,60.45,60.5,89600.0
2014-06-03 12:50:00,60.53,60.56,60.46,60.47,109200.0,60.53,60.56,60.46,60.47,109200.0
2014-06-03 13:00:00,60.47,60.52,60.43,60.45,318500.0,60.47,60.52,60.43,60.45,318500.0
2014-06-03 13:10:00,60.46,60.48,60.34,60.39,165200.0,60.46,60.48,60.34,60.39,165200.0
2014-06-03 13:20:00,60.38,60.44,60.36,60.39,131600.0,60.38,60.44,60.36,60.39,131600.0
2014-06-03 13:30:00,60.39,60.39,60.24,60.25,140000.0,60.39,60.39,60.24,60.25,140000.0
2014-06-03 13:40:00,60.25,60.37,60.25,60.28,84700.0,60.25,60.37,60.25,60.28,84700.0
2014-06-03 13:50:00,60.25,60.39,60.22,60.25,186900.0,60.25,60.39,60.22,60.25,186900.0
2014-06-03 14:00:00,60.26,60.29,60.18,60.26,174300.0,60.26,60.29,60.18,60.26,174300.0
2014-06-03 14:10:00,60.23,60.29,60.22,60.23,140700.0,60.23,60.29,60.22,60.23,140700.0
2014-06-03 14:20:00,60.29,60.33,60.17,60.18,214900.0,60.29,60.33,60.17,60.18,214900.0
2014-06-03 14:30:00,60.14,60.21,59.87,59.87,543900.0,60.14,60.21,59.87,59.87,543900.0
2014-06-03 14:40:00,59.92,59.98,59.81,59.85,319200.0,59.92,59.98,59.81,59.85,319200.0
2014-06-03 14:50:00,59.85,59.94,59.76,59.84,229600.0,59.85,59.94,59.76,59.84,229600.0
2014-06-03 15:00:00,59.8,59.85,59.73,59.81,259700.0,59.8,59.85,59.73,59.81,259700.0
2014-06-03 15:10:00,59.82,59.84,59.8,59.82,238000.0,59.82,59.84,59.8,59.82,238000.0
2014-06-03 15:20:00,59.81,59.83,59.75,59.81,297500.0,59.81,59.83,59.75,59.81,297500.0
2014-06-03 15:30:00,59.81,59.81,59.61,59.66,578200.0,59.81,59.81,59.61,59.66,578200.0
2014-06-03 15:40:00,59.66,59.69,59.58,59.66,660100.0,59.66,59.69,59.58,59.66,660100.0
2014-06-03 15:50:00,59.66,59.79,59.62,59.65,1022000.0,59.66,59.79,59.62,59.65,1022000.0
2014-06-04 09:30:00,59.54,59.64,59.11,59.27,913500.0,59.54,59.64,59.11,59.27,913500.0
2014-06-04 09:40:00,59.24,59.53,59.04,59.34,826000.0,59.24,59.53,59.04,59.34,826000.0
2014-06-04 09:50:00,59.33,59.79,59.31,59.64,1108100.0,59.33,59.79,59.31,59.64,1108100.0
2014-06-04 10:00:00,59.7,59.84,59.47,59.71,660800.0,59.7,59.84,59.47,59.71,660800.0
2014-06-04 10:10:00,59.75,60.0,59.7,59.84,803600.0,59.75,60.0,59.7,59.84,803600.0
2014-06-04 10:20:00,59.91,60.1,59.86,59.94,500500.0,59.91,60.1,59.86,59.94,500500.0
2014-06-04 10:30:00,59.94,59.94,59.72,59.81,327600.0,59.94,59.94,59.72,59.81,327600.0
2014-06-04 10:40:00,59.85,59.85,59.64,59.78,347200.0,59.85,59.85,59.64,59.78,347200.0
2014-06-04 10:50:00,59.78,59.98,59.76,59.93,430500.0,59.78,59.98,59.76,59.93,430500.0
2014-06-04 11:00:00,59.96,59.96,59.76,59.81,203700.0,59.96,59.96,59.76,59.81,203700.0
2014-06-04 11:10:00,59.82,59.9,59.78,59.85,248500.0,59.82,59.9,59.78,59.85,248500.0
2014-06-04 11:20:00,59.85,60.45,59.84,60.37,1072400.0,59.85,60.45,59.84,60.37,1072400.0
2014-06-04 11:30:00,60.37,60.45,60.23,60.25,478100.0,60.37,60.45,60.23,60.25,478100.0
2014-06-04 11:40:00,60.25,60.42,60.17,60.34,270900.0,60.25,60.42,60.17,60.34,270900.0
2014-06-04 11:50:00,60.3,60.45,60.24,60.35,252000.0,60.3,60.45,60.24,60.35,252000.0
2014-06-04 12:00:00,60.35,60.61,60.33,60.52,405300.0,60.35,60.61,60.33,60.52,405300.0
2014-06-04 12:10:00,60.56,60.64,60.47,60.5,293300.0,60.56,60.64,60.47,60.5,293300.0
2014-06-04 12:20:00,60.51,60.51,60.34,60.44,233800.0,60.51,60.51,60.34,60.44,233800.0
2014-06-04 12:30:00,60.44,60.47,60.24,60.24,294700.0,60.44,60.47,60.24,60.24,294700.0
2014-06-04 12:40:00,60.25,60.41,60.25,60.34,137900.0,60.25,60.41,60.25,60.34,137900.0
2014-06-04 12:50:00,60.37,60.52,60.36,60.44,228200.0,60.37,60.52,60.36,60.44,228200.0
2014-06-04 13:00:00,60.47,60.55,60.36,60.36,161700.0,60.47,60.55,60.36,60.36,161700.0
2014-06-04 13:10:00,60.36,60.43,60.33,60.39,158200.0,60.36,60.43,60.33,60.39,158200.0
2014-06-04 13:20:00,60.37,60.43,60.31,60.4,102900.0,60.37,60.43,60.31,60.4,102900.0
2014-06-04 13:30:00,60.4,60.53,60.38,60.5,114800.0,60.4,60.53,60.38,60.5,114800.0
2014-06-04 13:40:00,60.5,60.57,60.45,60.51,179900.0,60.5,60.57,60.45,60.51,179900.0
2014-06-04 13:50:00,60.52,60.62,60.51,60.59,190400.0,60.52,60.62,60.51,60.59,190400.0
2014-06-04 14:00:00,60.56,60.57,60.51,60.52,179200.0,60.56,60.57,60.51,60.52,179200.0
2014-06-04 14:10:00,60.52,60.52,60.41,60.45,195300.0,60.52,60.52,60.41,60.45,195300.0
2014-06-04 14:20:00,60.46,60.47,60.26,60.29,271600.0,60.46,60.47,60.26,60.29,271600.0
2014-06-04 14:30:00,60.31,60.33,60.13,60.33,305200.0,60.31,60.33,60.13,60.33,305200.0
2014-06-04 14:40:00,60.32,60.39,60.2,60.23,178500.0,60.32,60.39,60.2,60.23,178500.0
2014-06-04 14:50:00,60.19,60.23,60.15,60.17,214900.0,60.19,60.23,60.15,60.17,214900.0
2014-06-04 15:00:00,60.16,60.25,60.14,60.23,135800.0,60.16,60.25,60.14,60.23,135800.0
2014-06-04 15:10:00,60.19,60.3,60.14,60.21,269500.0,60.19,60.3,60.14,60.21,269500.0
2014-06-04 15:20:00,60.2,60.25,60.17,60.22,98000.0,60.2,60.25,60.17,60.22,98000.0
2014-06-04 15:30:00,60.24,60.41,60.22,60.28,306600.0,60.24,60.41,60.22,60.28,306600.0
2014-06-04 15:40:00,60.33,60.4,60.28,60.39,188300.0,60.33,60.4,60.28,60.39,188300.0
2014-06-04 15:50:00,60.39,60.49,60.39,60.45,847700.0,60.39,60.49,60.39,60.45,847700.0
2014-06-05 09:30:00,60.54,60.7,60.07,60.28,1145900.0,60.54,60.7,60.07,60.28,1145900.0
2014-06-05 09:40:00,60.27,60.42,59.86,60.2,828800.0,60.27,60.42,59.86,60.2,828800.0
2014-06-05 09:50:00,60.18,60.64,60.05,60.63,815500.0,60.18,60.64,60.05,60.63,815500.0
2014-06-05 10:00:00,60.6,60.61,60.15,60.15,459200.0,60.6,60.61,60.15,60.15,459200.0
2014-06-05 10:10:00,60.15,60.17,59.8,60.14,1094100.0,60.15,60.17,59.8,60.14,1094100.0
2014-06-05 10:20:00,60.1,60.36,60.08,60.34,351400.0,60.1,60.36,60.08,60.34,351400.0
2014-06-05 10:30:00,60.34,60.38,60.09,60.11,424900.0,60.34,60.38,60.09,60.11,424900.0
2014-06-05 10:40:00,60.11,60.43,60.11,60.3,248500.0,60.11,60.43,60.11,60.3,248500.0
2014-06-05 10:50:00,60.28,60.47,60.21,60.41,150500.0,60.28,60.47,60.21,60.41,150500.0
2014-06-05 11:00:00,60.4,60.64,60.35,60.45,377300.0,60.4,60.64,60.35,60.45,377300.0
2014-06-05 11:10:00,60.47,60.55,60.43,60.51,130200.0,60.47,60.55,60.43,60.51,130200.0
2014-06-05 11:20:00,60.51,60.57,60.34,60.34,200200.0,60.51,60.57,60.34,60.34,200200.0
2014-06-05 11:30:00,60.36,60.51,60.2,60.4,250600.0,60.36,60.51,60.2,60.4,250600.0
2014-06-05 11:40:00,60.38,60.42,60.25,60.38,199500.0,60.38,60.42,60.25,60.38,199500.0
2014-06-05 11:50:00,60.39,60.54,60.36,60.43,228200.0,60.39,60.54,60.36,60.43,228200.0
2014-06-05 12:00:00,60.42,60.63,60.42,60.5,309400.0,60.42,60.63,60.42,60.5,309400.0
2014-06-05 12:10:00,60.49,60.56,60.39,60.49,242200.0,60.49,60.56,60.39,60.49,242200.0
2014-06-05 12:20:00,60.48,60.59,60.44,60.48,215600.0,60.48,60.59,60.44,60.48,215600.0
2014-06-05 12:30:00,60.45,60.68,60.45,60.64,211400.0,60.45,60.68,60.45,60.64,211400.0
2014-06-05 12:40:00,60.6,60.7,60.54,60.54,135800.0,60.6,60.7,60.54,60.54,135800.0
2014-06-05 12:50:00,60.53,60.63,60.5,60.56,147000.0,60.53,60.63,60.5,60.56,147000.0
2014-06-05 13:00:00,60.56,60.79,60.56,60.72,351400.0,60.56,60.79,60.56,60.72,351400.0
2014-06-05 13:10:00,60.72,61.09,60.7,61.06,508900.0,60.72,61.09,60.7,61.06,508900.0
2014-06-05 13:20:00,61.1,61.1,60.88,60.99,329000.0,61.1,61.1,60.88,60.99,329000.0
2014-06-05 13:30:00,60.97,61.25,60.97,61.06,604800.0,60.97,61.25,60.97,61.06,604800.0
2014-06-05 13:40:00,61.07,61.14,60.94,61.07,326200.0,61.07,61.14,60.94,61.07,326200.0
2014-06-05 13:50:00,61.06,61.15,61.01,61.13,141400.0,61.06,61.15,61.01,61.13,141400.0
2014-06-05 14:00:00,61.15,61.32,61.1,61.31,260400.0,61.15,61.32,61.1,61.31,260400.0
2014-06-05 14:10:00,61.31,61.34,61.21,61.24,215600.0,61.31,61.34,61.21,61.24,215600.0
2014-06-05 14:20:00,61.23,61.34,61.14,61.19,270200.0,61.23,61.34,61.14,61.19,270200.0
2014-06-05 14:30:00,61.21,61.31,60.81,60.89,685300.0,61.21,61.31,60.81,60.89,685300.0
2014-06-05 14:40:00,60.96,61.09,60.87,61.06,375200.0,60.96,61.09,60.87,61.06,375200.0
2014-06-05 14:50:00,61.04,61.06,60.88,60.94,212800.0,61.04,61.06,60.88,60.94,212800.0
2014-06-05 15:00:00,60.96,61.17,60.95,61.0,200200.0,60.96,61.17,60.95,61.0,200200.0
2014-06-05 15:10:00,61.04,61.09,60.86,61.02,200200.0,61.04,61.09,60.86,61.02,200200.0
2014-06-05 15:20:00,61.03,61.05,60.95,61.01,126700.0,61.03,61.05,60.95,61.01,126700.0
2014-06-05 15:30:00,60.99,61.25,60.96,61.25,361900.0,60.99,61.25,60.96,61.25,361900.0
2014-06-05 15:40:00,61.25,61.25,61.15,61.17,357000.0,61.25,61.25,61.15,61.17,357000.0
2014-06-05 15:50:00,61.18,61.29,61.17,61.19,770700.0,61.18,61.29,61.17,61.19,770700.0
2014-06-06 09:30:00,61.33,62.13,61.3,62.07,1772400.0,61.33,62.13,61.3,62.07,1772400.0
2014-06-06 09:40:00,62.06,62.09,61.58,61.85,1007300.0,62.06,62.09,61.58,61.85,1007300.0
2014-06-06 09:50:00,61.86,61.98,61.71,61.88,541800.0,61.86,61.98,61.71,61.88,541800.0
2014-06-06 10:00:00,61.88,62.1,61.62,61.79,816200.0,61.88,62.1,61.62,61.79,816200.0
2014-06-06 10:10:00,61.72,61.74,61.3,61.31,899500.0,61.72,61.74,61.3,61.31,899500.0
2014-06-06 10:20:00,61.31,61.71,61.31,61.63,494200.0,61.31,61.71,61.31,61.63,494200.0
2014-06-06 10:30:00,61.63,61.66,61.52,61.52,139300.0,61.63,61.66,61.52,61.52,139300.0
2014-06-06 10:40:00,61.52,61.83,61.52,61.67,284200.0,61.52,61.83,61.52,61.67,284200.0
2014-06-06 10:50:00,61.61,61.66,61.56,61.58,142100.0,61.61,61.66,61.56,61.58,142100.0
2014-06-06 11:00:00,61.59,61.91,61.57,61.88,326200.0,61.59,61.91,61.57,61.88,326200.0
2014-06-06 11:10:00,61.89,61.91,61.75,61.87,260400.0,61.89,61.91,61.75,61.87,260400.0
2014-06-06 11:20:00,61.88,61.96,61.79,61.87,294700.0,61.88,61.96,61.79,61.87,294700.0
2014-06-06 11:30:00,61.87,61.88,61.66,61.68,298200.0,61.87,61.88,61.66,61.68,298200.0
2014-06-06 11:40:00,61.68,61.71,61.57,61.62,432600.0,61.68,61.71,61.57,61.62,432600.0
2014-06-06 11:50:00,61.63,61.67,61.51,61.53,193200.0,61.63,61.67,61.51,61.53,193200.0
2014-06-06 12:00:00,61.53,61.71,61.53,61.68,140700.0,61.53,61.71,61.53,61.68,140700.0
2014-06-06 12:10:00,61.69,61.74,61.57,61.59,118300.0,61.69,61.74,61.57,61.59,118300.0
2014-06-06 12:20:00,61.62,61.7,61.59,61.62,90300.0,61.62,61.7,61.59,61.62,90300.0
2014-06-06 12:30:00,61.62,61.69,61.57,61.67,78400.0,61.62,61.69,61.57,61.67,78400.0
2014-06-06 12:40:00,61.64,61.71,61.58,61.68,85400.0,61.64,61.71,61.58,61.68,85400.0
2014-06-06 12:50:00,61.67,61.79,61.63,61.66,103600.0,61.67,61.79,61.63,61.66,103600.0
2014-06-06 13:00:00,61.64,61.66,61.45,61.46,197400.0,61.64,61.66,61.45,61.46,197400.0
2014-06-06 13:10:00,61.46,61.49,61.34,61.48,282100.0,61.46,61.49,61.34,61.48,282100.0
2014-06-06 13:20:00,61.49,61.57,61.43,61.44,147700.0,61.49,61.57,61.43,61.44,147700.0
2014-06-06 13:30:00,61.43,61.47,61.21,61.32,427700.0,61.43,61.47,61.21,61.32,427700.0
2014-06-06 13:40:00,61.32,61.36,61.2,61.25,268800.0,61.32,61.36,61.2,61.25,268800.0
2014-06-06 13:50:00,61.25,61.33,61.25,61.32,107800.0,61.25,61.33,61.25,61.32,107800.0
2014-06-06 14:00:00,61.29,61.39,61.19,61.39,193900.0,61.29,61.39,61.19,61.39,193900.0
2014-06-06 14:10:00,61.39,61.47,61.34,61.4,151900.0,61.39,61.47,61.34,61.4,151900.0
2014-06-06 14:20:00,61.38,61.55,61.33,61.54,157500.0,61.38,61.55,61.33,61.54,157500.0
2014-06-06 14:30:00,61.55,61.55,61.47,61.51,131600.0,61.55,61.55,61.47,61.51,131600.0
2014-06-06 14:40:00,61.51,61.52,61.43,61.5,68600.0,61.51,61.52,61.43,61.5,68600.0
2014-06-06 14:50:00,61.5,61.55,61.47,61.5,95900.0,61.5,61.55,61.47,61.5,95900.0
2014-06-06 15:00:00,61.49,61.57,61.49,61.55,132300.0,61.49,61.57,61.49,61.55,132300.0
2014-06-06 15:10:00,61.53,61.59,61.51,61.56,164500.0,61.53,61.59,61.51,61.56,164500.0
2014-06-06 15:20:00,61.56,61.61,61.51,61.52,179900.0,61.56,61.61,61.51,61.52,179900.0
2014-06-06 15:30:00,61.53,61.53,61.45,61.47,184100.0,61.53,61.53,61.45,61.47,184100.0
2014-06-06 15:40:00,61.46,61.48,61.4,61.45,385000.0,61.46,61.48,61.4,61.45,385000.0
2014-06-06 15:50:00,61.47,61.48,61.38,61.45,744800.0,61.47,61.48,61.38,61.45,744800.0
2014-06-09 09:30:00,61.36,61.52,60.93,61.0,751100.0,61.36,61.52,60.93,61.0,751100.0
2014-06-09 09:40:00,60.96,61.19,60.8,60.82,665700.0,60.96,61.19,60.8,60.82,665700.0
2014-06-09 09:50:00,60.82,61.09,60.8,60.88,493500.0,60.82,61.09,60.8,60.88,493500.0
2014-06-09 10:00:00,60.93,60.96,60.61,60.82,786100.0,60.93,60.96,60.61,60.82,786100.0
2014-06-09 10:10:00,60.8,60.98,60.71,60.84,310100.0,60.8,60.98,60.71,60.84,310100.0
2014-06-09 10:20:00,60.85,60.99,60.73,60.73,326900.0,60.85,60.99,60.73,60.73,326900.0
2014-06-09 10:30:00,60.76,60.81,60.55,60.73,473900.0,60.76,60.81,60.55,60.73,473900.0
2014-06-09 10:40:00,60.73,60.94,60.66,60.87,537600.0,60.73,60.94,60.66,60.87,537600.0
2014-06-09 10:50:00,60.87,61.09,60.83,60.94,356300.0,60.87,61.09,60.83,60.94,356300.0
2014-06-09 11:00:00,60.98,61.04,60.81,60.98,291900.0,60.98,61.04,60.81,60.98,291900.0
2014-06-09 11:10:00,60.98,61.12,60.93,61.02,441700.0,60.98,61.12,60.93,61.02,441700.0
2014-06-09 11:20:00,61.05,61.05,60.87,60.93,196700.0,61.05,61.05,60.87,60.93,196700.0
2014-06-09 11:30:00,60.96,61.02,60.93,61.02,89600.0,60.96,61.02,60.93,61.02,89600.0
2014-06-09 11:40:00,60.99,61.01,60.87,60.97,174300.0,60.99,61.01,60.87,60.97,174300.0
2014-06-09 11:50:00,60.98,61.04,60.9,60.93,88200.0,60.98,61.04,60.9,60.93,88200.0
2014-06-09 12:00:00,60.93,61.0,60.9,60.96,103600.0,60.93,61.0,60.9,60.96,103600.0
2014-06-09 12:10:00,60.96,61.0,60.93,60.97,99400.0,60.96,61.0,60.93,60.97,99400.0
2014-06-09 12:20:00,60.96,61.03,60.93,60.94,95200.0,60.96,61.03,60.93,60.94,95200.0
2014-06-09 12:30:00,60.92,60.95,60.87,60.89,61600.0,60.92,60.95,60.87,60.89,61600.0
2014-06-09 12:40:00,60.89,60.95,60.88,60.94,134400.0,60.89,60.95,60.88,60.94,134400.0
2014-06-09 12:50:00,60.93,60.95,60.84,60.84,124600.0,60.93,60.95,60.84,60.84,124600.0
2014-06-09 13:00:00,60.85,60.93,60.82,60.82,88200.0,60.85,60.93,60.82,60.82,88200.0
2014-06-09 13:10:00,60.82,60.89,60.81,60.82,57400.0,60.82,60.89,60.81,60.82,57400.0
2014-06-09 13:20:00,60.84,60.84,60.51,60.53,287000.0,60.84,60.84,60.51,60.53,287000.0
2014-06-09 13:30:00,60.54,60.58,60.33,60.42,452900.0,60.54,60.58,60.33,60.42,452900.0
2014-06-09 13:40:00,60.42,60.46,60.22,60.3,376600.0,60.42,60.46,60.22,60.3,376600.0
2014-06-09 13:50:00,60.27,60.38,60.14,60.21,270200.0,60.27,60.38,60.14,60.21,270200.0
2014-06-09 14:00:00,60.19,60.3,60.17,60.17,228900.0,60.19,60.3,60.17,60.17,228900.0
2014-06-09 14:10:00,60.17,60.2,60.02,60.04,402500.0,60.17,60.2,60.02,60.04,402500.0
2014-06-09 14:20:00,60.05,60.17,60.02,60.03,259700.0,60.05,60.17,60.02,60.03,259700.0
2014-06-09 14:30:00,60.04,60.32,60.01,60.3,236600.0,60.04,60.32,60.01,60.3,236600.0
2014-06-09 14:40:00,60.29,60.41,60.26,60.36,308700.0,60.29,60.41,60.26,60.36,308700.0
2014-06-09 14:50:00,60.39,60.53,60.39,60.46,393400.0,60.39,60.53,60.39,60.46,393400.0
2014-06-09 15:00:00,60.46,60.56,60.39,60.48,214200.0,60.46,60.56,60.39,60.48,214200.0
2014-06-09 15:10:00,60.5,60.61,60.5,60.55,266700.0,60.5,60.61,60.5,60.55,266700.0
2014-06-09 15:20:00,60.54,60.57,60.39,60.52,213500.0,60.54,60.57,60.39,60.52,213500.0
2014-06-09 15:30:00,60.51,60.51,60.37,60.37,154000.0,60.51,60.51,60.37,60.37,154000.0
2014-06-09 15:40:00,60.38,60.43,60.33,60.43,331100.0,60.38,60.43,60.33,60.43,331100.0
2014-06-09 15:50:00,60.43,60.52,60.39,60.43,720300.0,60.43,60.52,60.39,60.43,720300.0
2014-06-10 09:30:00,60.79,61.85,60.72,61.64,2435300.0,60.79,61.85,60.72,61.64,2435300.0
2014-06-10 09:40:00,61.65,61.9,61.48,61.84,1985900.0,61.65,61.9,61.48,61.84,1985900.0
2014-06-10 09:50:00,61.85,62.0,61.58,61.81,1041600.0,61.85,62.0,61.58,61.81,1041600.0
2014-06-10 10:00:00,61.78,61.85,61.38,61.45,905800.0,61.78,61.85,61.38,61.45,905800.0
2014-06-10 10:10:00,61.41,61.86,61.41,61.64,581700.0,61.41,61.86,61.41,61.64,581700.0
2014-06-10 10:20:00,61.66,62.15,61.66,62.03,1299900.0,61.66,62.15,61.66,62.03,1299900.0
2014-06-10 10:30:00,62.06,62.29,61.97,62.07,847700.0,62.06,62.29,61.97,62.07,847700.0
2014-06-10 10:40:00,62.07,62.2,61.99,62.14,381500.0,62.07,62.2,61.99,62.14,381500.0
2014-06-10 10:50:00,62.14,62.17,61.99,62.02,284900.0,62.14,62.17,61.99,62.02,284900.0
2014-06-10 11:00:00,62.04,62.11,62.02,62.07,207900.0,62.04,62.11,62.02,62.07,207900.0
2014-06-10 11:10:00,62.06,62.09,61.97,61.97,350000.0,62.06,62.09,61.97,61.97,350000.0
2014-06-10 11:20:00,61.97,62.01,61.83,61.96,282800.0,61.97,62.01,61.83,61.96,282800.0
2014-06-10 11:30:00,61.99,62.14,61.92,62.06,207900.0,61.99,62.14,61.92,62.06,207900.0
2014-06-10 11:40:00,62.12,62.14,62.02,62.13,221200.0,62.12,62.14,62.02,62.13,221200.0
2014-06-10 11:50:00,62.08,62.11,61.89,61.99,186900.0,62.08,62.11,61.89,61.99,186900.0
2014-06-10 12:00:00,61.96,61.96,61.82,61.86,198100.0,61.96,61.96,61.82,61.86,198100.0
2014-06-10 12:10:00,61.88,61.89,61.73,61.81,233800.0,61.88,61.89,61.73,61.81,233800.0
2014-06-10 12:20:00,61.84,61.88,61.74,61.74,144200.0,61.84,61.88,61.74,61.74,144200.0
2014-06-10 12:30:00,61.74,61.74,61.65,61.67,316400.0,61.74,61.74,61.65,61.67,316400.0
2014-06-10 12:40:00,61.64,61.65,61.52,61.58,334600.0,61.64,61.65,61.52,61.58,334600.0
2014-06-10 12:50:00,61.57,61.67,61.54,61.64,452900.0,61.57,61.67,61.54,61.64,452900.0
2014-06-10 13:00:00,61.64,61.76,61.58,61.74,305200.0,61.64,61.76,61.58,61.74,305200.0
2014-06-10 13:10:00,61.75,61.75,61.53,61.65,171500.0,61.75,61.75,61.53,61.65,171500.0
2014-06-10 13:20:00,61.64,61.64,61.39,61.46,402500.0,61.64,61.64,61.39,61.46,402500.0
2014-06-10 13:30:00,61.47,61.51,61.39,61.43,182000.0,61.47,61.51,61.39,61.43,182000.0
2014-06-10 13:40:00,61.43,61.52,61.37,61.5,189700.0,61.43,61.52,61.37,61.5,189700.0
2014-06-10 13:50:00,61.5,61.51,61.44,61.45,115500.0,61.5,61.51,61.44,61.45,115500.0
2014-06-10 14:00:00,61.46,61.62,61.46,61.61,142800.0,61.46,61.62,61.46,61.61,142800.0
2014-06-10 14:10:00,61.61,61.62,61.47,61.59,120400.0,61.61,61.62,61.47,61.59,120400.0
2014-06-10 14:20:00,61.59,61.63,61.52,61.59,184800.0,61.59,61.63,61.52,61.59,184800.0
2014-06-10 14:30:00,61.59,61.59,61.45,61.46,128800.0,61.59,61.59,61.45,61.46,128800.0
2014-06-10 14:40:00,61.47,61.47,61.14,61.2,645400.0,61.47,61.47,61.14,61.2,645400.0
2014-06-10 14:50:00,61.18,61.3,61.16,61.22,128800.0,61.18,61.3,61.16,61.22,128800.0
2014-06-10 15:00:00,61.2,61.27,61.1,61.1,221900.0,61.2,61.27,61.1,61.1,221900.0
2014-06-10 15:10:00,61.12,61.14,61.01,61.08,463400.0,61.12,61.14,61.01,61.08,463400.0
2014-06-10 15:20:00,61.1,61.11,60.96,60.99,429100.0,61.1,61.11,60.96,60.99,429100.0
2014-06-10 15:30:00,60.96,61.21,60.92,61.17,705600.0,60.96,61.21,60.92,61.17,705600.0
2014-06-10 15:40:00,61.17,61.21,61.1,61.16,385000.0,61.17,61.21,61.1,61.16,385000.0
2014-06-10 15:50:00,61.18,61.24,61.16,61.18,721700.0,61.18,61.24,61.16,61.18,721700.0
2014-06-11 09:30:00,60.75,61.34,60.71,61.26,885500.0,60.75,61.34,60.71,61.26,885500.0
2014-06-11 09:40:00,61.28,61.8,61.24,61.66,1103900.0,61.28,61.8,61.24,61.66,1103900.0
2014-06-11 09:50:00,61.66,61.67,61.17,61.44,626500.0,61.66,61.67,61.17,61.44,626500.0
2014-06-11 10:00:00,61.47,61.58,61.3,61.3,266000.0,61.47,61.58,61.3,61.3,266000.0
2014-06-11 10:10:00,61.29,61.47,61.25,61.39,298200.0,61.29,61.47,61.25,61.39,298200.0
2014-06-11 10:20:00,61.4,61.54,61.15,61.15,365400.0,61.4,61.54,61.15,61.15,365400.0
2014-06-11 10:30:00,61.18,61.21,61.02,61.17,350700.0,61.18,61.21,61.02,61.17,350700.0
2014-06-11 10:40:00,61.17,61.28,61.02,61.02,242900.0,61.17,61.28,61.02,61.02,242900.0
2014-06-11 10:50:00,61.03,61.19,60.86,61.03,324100.0,61.03,61.19,60.86,61.03,324100.0
2014-06-11 11:00:00,61.03,61.35,61.03,61.14,242900.0,61.03,61.35,61.03,61.14,242900.0
2014-06-11 11:10:00,61.14,61.28,61.06,61.11,206500.0,61.14,61.28,61.06,61.11,206500.0
2014-06-11 11:20:00,61.11,61.51,61.11,61.42,247800.0,61.11,61.51,61.11,61.42,247800.0
2014-06-11 11:30:00,61.43,61.63,61.42,61.62,251300.0,61.43,61.63,61.42,61.62,251300.0
2014-06-11 11:40:00,61.62,61.68,61.5,61.5,278600.0,61.62,61.68,61.5,61.5,278600.0
2014-06-11 11:50:00,61.49,61.7,61.49,61.6,343700.0,61.49,61.7,61.49,61.6,343700.0
2014-06-11 12:00:00,61.58,61.59,61.47,61.47,138600.0,61.58,61.59,61.47,61.47,138600.0
2014-06-11 12:10:00,61.49,61.54,61.43,61.51,184800.0,61.49,61.54,61.43,61.51,184800.0
2014-06-11 12:20:00,61.54,61.56,61.46,61.54,86100.0,61.54,61.56,61.46,61.54,86100.0
2014-06-11 12:30:00,61.55,61.63,61.53,61.54,163100.0,61.55,61.63,61.53,61.54,163100.0
2014-06-11 12:40:00,61.53,61.6,61.51,61.54,86800.0,61.53,61.6,61.51,61.54,86800.0
2014-06-11 12:50:00,61.54,61.55,61.38,61.45,169400.0,61.54,61.55,61.38,61.45,169400.0
2014-06-11 13:00:00,61.48,61.5,61.3,61.34,108500.0,61.48,61.5,61.3,61.34,108500.0
2014-06-11 13:10:00,61.34,61.35,61.23,61.32,163100.0,61.34,61.35,61.23,61.32,163100.0
2014-06-11 13:20:00,61.33,61.34,61.18,61.23,235900.0,61.33,61.34,61.18,61.23,235900.0
2014-06-11 13:30:00,61.24,61.24,61.12,61.13,278600.0,61.24,61.24,61.12,61.13,278600.0
2014-06-11 13:40:00,61.13,61.3,61.13,61.16,160300.0,61.13,61.3,61.13,61.16,160300.0
2014-06-11 13:50:00,61.17,61.22,61.11,61.11,112000.0,61.17,61.22,61.11,61.11,112000.0
2014-06-11 14:00:00,61.14,61.16,60.92,60.97,291200.0,61.14,61.16,60.92,60.97,291200.0
2014-06-11 14:10:00,60.96,61.14,60.9,61.14,284200.0,60.96,61.14,60.9,61.14,284200.0
2014-06-11 14:20:00,61.11,61.15,60.96,61.09,189700.0,61.11,61.15,60.96,61.09,189700.0
2014-06-11 14:30:00,61.08,61.21,61.07,61.17,100100.0,61.08,61.21,61.07,61.17,100100.0
2014-06-11 14:40:00,61.16,61.33,61.07,61.27,149100.0,61.16,61.33,61.07,61.27,149100.0
2014-06-11 14:50:00,61.25,61.39,61.23,61.39,160300.0,61.25,61.39,61.23,61.39,160300.0
2014-06-11 15:00:00,61.4,61.43,61.34,61.37,141400.0,61.4,61.43,61.34,61.37,141400.0
2014-06-11 15:10:00,61.39,61.39,61.3,61.37,85400.0,61.39,61.39,61.3,61.37,85400.0
2014-06-11 15:20:00,61.34,61.47,61.31,61.44,217700.0,61.34,61.47,61.31,61.44,217700.0
2014-06-11 15:30:00,61.47,61.52,61.41,61.51,366100.0,61.47,61.52,61.41,61.51,366100.0
2014-06-11 15:40:00,61.51,61.61,61.42,61.45,490700.0,61.51,61.61,61.42,61.45,490700.0
2014-06-11 15:50:00,61.44,61.55,61.39,61.43,679700.0,61.44,61.55,61.39,61.43,679700.0
2014-06-12 09:30:00,61.3,61.34,60.88,61.03,925400.0,61.3,61.34,60.88,61.03,925400.0
2014-06-12 09:40:00,61.07,61.27,60.93,61.06,441700.0,61.07,61.27,60.93,61.06,441700.0
2014-06-12 09:50:00,61.07,61.29,60.75,60.89,730100.0,61.07,61.29,60.75,60.89,730100.0
2014-06-12 10:00:00,60.87,61.25,60.79,61.2,481600.0,60.87,61.25,60.79,61.2,481600.0
2014-06-12 10:10:00,61.18,61.29,60.95,61.08,460600.0,61.18,61.29,60.95,61.08,460600.0
2014-06-12 10:20:00,61.05,61.3,60.94,60.95,301000.0,61.05,61.3,60.94,60.95,301000.0
2014-06-12 10:30:00,60.94,61.06,60.86,60.97,345800.0,60.94,61.06,60.86,60.97,345800.0
2014-06-12 10:40:00,60.95,61.09,60.75,60.96,427700.0,60.95,61.09,60.75,60.96,427700.0
2014-06-12 10:50:00,60.96,61.27,60.93,61.11,287700.0,60.96,61.27,60.93,61.11,287700.0
2014-06-12 11:00:00,61.1,61.25,61.01,61.25,226800.0,61.1,61.25,61.01,61.25,226800.0
2014-06-12 11:10:00,61.25,61.46,61.21,61.34,429100.0,61.25,61.46,61.21,61.34,429100.0
2014-06-12 11:20:00,61.32,61.38,61.16,61.29,133000.0,61.32,61.38,61.16,61.29,133000.0
2014-06-12 11:30:00,61.29,61.39,61.26,61.33,120400.0,61.29,61.39,61.26,61.33,120400.0
2014-06-12 11:40:00,61.34,61.34,61.24,61.24,99400.0,61.34,61.34,61.24,61.24,99400.0
2014-06-12 11:50:00,61.23,61.23,61.09,61.1,112000.0,61.23,61.23,61.09,61.1,112000.0
2014-06-12 12:00:00,61.09,61.14,61.04,61.14,88200.0,61.09,61.14,61.04,61.14,88200.0
2014-06-12 12:10:00,61.15,61.15,60.96,60.96,176400.0,61.15,61.15,60.96,60.96,176400.0
2014-06-12 12:20:00,60.96,61.07,60.93,61.0,179200.0,60.96,61.07,60.93,61.0,179200.0
2014-06-12 12:30:00,61.0,61.0,60.92,60.96,89600.0,61.0,61.0,60.92,60.96,89600.0
2014-06-12 12:40:00,60.98,60.98,60.79,60.79,269500.0,60.98,60.98,60.79,60.79,269500.0
2014-06-12 12:50:00,60.8,60.91,60.61,60.91,410900.0,60.8,60.91,60.61,60.91,410900.0
2014-06-12 13:00:00,60.91,60.91,60.65,60.82,189000.0,60.91,60.91,60.65,60.82,189000.0
2014-06-12 13:10:00,60.85,60.88,60.61,60.62,168000.0,60.85,60.88,60.61,60.62,168000.0
2014-06-12 13:20:00,60.61,60.64,60.45,60.55,379400.0,60.61,60.64,60.45,60.55,379400.0
2014-06-12 13:30:00,60.52,60.55,60.26,60.27,498400.0,60.52,60.55,60.26,60.27,498400.0
2014-06-12 13:40:00,60.31,60.43,60.19,60.26,475300.0,60.31,60.43,60.19,60.26,475300.0
2014-06-12 13:50:00,60.25,60.29,60.07,60.22,483700.0,60.25,60.29,60.07,60.22,483700.0
2014-06-12 14:00:00,60.28,60.4,60.22,60.24,305900.0,60.28,60.4,60.22,60.24,305900.0
2014-06-12 14:10:00,60.24,60.51,60.24,60.39,214900.0,60.24,60.51,60.24,60.39,214900.0
2014-06-12 14:20:00,60.41,60.44,60.26,60.31,120400.0,60.41,60.44,60.26,60.31,120400.0
2014-06-12 14:30:00,60.35,60.37,60.16,60.25,215600.0,60.35,60.37,60.16,60.25,215600.0
2014-06-12 14:40:00,60.21,60.44,60.21,60.41,240100.0,60.21,60.44,60.21,60.41,240100.0
2014-06-12 14:50:00,60.4,60.42,60.29,60.29,174300.0,60.4,60.42,60.29,60.29,174300.0
2014-06-12 15:00:00,60.27,60.36,60.21,60.3,129500.0,60.27,60.36,60.21,60.3,129500.0
2014-06-12 15:10:00,60.26,60.38,60.14,60.34,207900.0,60.26,60.38,60.14,60.34,207900.0
2014-06-12 15:20:00,60.36,60.41,60.21,60.28,288400.0,60.36,60.41,60.21,60.28,288400.0
2014-06-12 15:30:00,60.28,60.3,60.12,60.13,262500.0,60.28,60.3,60.12,60.13,262500.0
2014-06-12 15:40:00,60.13,60.37,60.1,60.32,405300.0,60.13,60.37,60.1,60.32,405300.0
2014-06-12 15:50:00,60.32,60.4,60.3,60.36,560700.0,60.32,60.4,60.3,60.36,560700.0
2014-06-13 09:30:00,60.48,60.89,60.18,60.25,744100.0,60.48,60.89,60.18,60.25,744100.0
2014-06-13 09:40:00,60.26,60.49,60.14,60.31,566300.0,60.26,60.49,60.14,60.31,566300.0
2014-06-13 09:50:00,60.29,60.34,59.75,59.9,812700.0,60.29,60.34,59.75,59.9,812700.0
2014-06-13 10:00:00,59.88,59.99,59.64,59.71,677600.0,59.88,59.99,59.64,59.71,677600.0
2014-06-13 10:10:00,59.71,60.24,59.6,60.14,831600.0,59.71,60.24,59.6,60.14,831600.0
2014-06-13 10:20:00,60.14,60.21,60.03,60.11,536200.0,60.14,60.21,60.03,60.11,536200.0
2014-06-13 10:30:00,60.14,60.43,60.11,60.25,483700.0,60.14,60.43,60.11,60.25,483700.0
2014-06-13 10:40:00,60.25,60.39,60.21,60.26,191800.0,60.25,60.39,60.21,60.26,191800.0
2014-06-13 10:50:00,60.24,60.41,60.24,60.38,167300.0,60.24,60.41,60.24,60.38,167300.0
2014-06-13 11:00:00,60.4,60.53,60.37,60.46,247800.0,60.4,60.53,60.37,60.46,247800.0
2014-06-13 11:10:00,60.49,60.51,60.24,60.24,268800.0,60.49,60.51,60.24,60.24,268800.0
2014-06-13 11:20:00,60.25,60.3,60.17,60.22,225400.0,60.25,60.3,60.17,60.22,225400.0
2014-06-13 11:30:00,60.29,60.32,60.09,60.2,219100.0,60.29,60.32,60.09,60.2,219100.0
2014-06-13 11:40:00,60.2,60.2,59.96,60.08,219800.0,60.2,60.2,59.96,60.08,219800.0
2014-06-13 11:50:00,60.05,60.23,60.05,60.2,191800.0,60.05,60.23,60.05,60.2,191800.0
2014-06-13 12:00:00,60.25,60.51,60.24,60.47,247100.0,60.25,60.51,60.24,60.47,247100.0
2014-06-13 12:10:00,60.51,60.73,60.5,60.73,467600.0,60.51,60.73,60.5,60.73,467600.0
2014-06-13 12:20:00,60.71,60.75,60.59,60.63,221900.0,60.71,60.75,60.59,60.63,221900.0
2014-06-13 12:30:00,60.62,60.65,60.56,60.59,123900.0,60.62,60.65,60.56,60.59,123900.0
2014-06-13 12:40:00,60.57,60.68,60.55,60.66,203000.0,60.57,60.68,60.55,60.66,203000.0
2014-06-13 12:50:00,60.66,60.7,60.6,60.6,193900.0,60.66,60.7,60.6,60.6,193900.0
2014-06-13 13:00:00,60.63,60.66,60.57,60.59,68600.0,60.63,60.66,60.57,60.59,68600.0
2014-06-13 13:10:00,60.62,60.64,60.49,60.59,217700.0,60.62,60.64,60.49,60.59,217700.0
2014-06-13 13:20:00,60.59,60.67,60.59,60.66,98700.0,60.59,60.67,60.59,60.66,98700.0
2014-06-13 13:30:00,60.65,60.72,60.63,60.7,156800.0,60.65,60.72,60.63,60.7,156800.0
2014-06-13 13:40:00,60.7,60.73,60.64,60.71,75600.0,60.7,60.73,60.64,60.71,75600.0
2014-06-13 13:50:00,60.71,60.78,60.7,60.74,198800.0,60.71,60.78,60.7,60.74,198800.0
2014-06-13 14:00:00,60.75,60.85,60.73,60.84,137200.0,60.75,60.85,60.73,60.84,137200.0
2014-06-13 14:10:00,60.84,61.13,60.82,61.04,528500.0,60.84,61.13,60.82,61.04,528500.0
2014-06-13 14:20:00,61.04,61.04,60.93,60.96,192500.0,61.04,61.04,60.93,60.96,192500.0
2014-06-13 14:30:00,60.94,60.98,60.83,60.86,212800.0,60.94,60.98,60.83,60.86,212800.0
2014-06-13 14:40:00,60.85,61.0,60.85,60.93,156100.0,60.85,61.0,60.85,60.93,156100.0
2014-06-13 14:50:00,60.94,60.96,60.78,60.84,161000.0,60.94,60.96,60.78,60.84,161000.0
2014-06-13 15:00:00,60.86,61.0,60.86,61.0,138600.0,60.86,61.0,60.86,61.0,138600.0
2014-06-13 15:10:00,60.99,60.99,60.83,60.89,207900.0,60.99,60.99,60.83,60.89,207900.0
2014-06-13 15:20:00,60.87,60.89,60.79,60.83,228900.0,60.87,60.89,60.79,60.83,228900.0
2014-06-13 15:30:00,60.82,60.97,60.81,60.97,346500.0,60.82,60.97,60.81,60.97,346500.0
2014-06-13 15:40:00,60.95,60.95,60.85,60.93,205100.0,60.95,60.95,60.85,60.93,205100.0
2014-06-13 15:50:00,60.94,61.11,60.94,61.11,1056300.0,60.94,61.11,60.94,61.11,1056300.0
2014-06-16 09:30:00,60.93,61.0,60.65,60.85,644000.0,60.93,61.0,60.65,60.85,644000.0
2014-06-16 09:40:00,60.88,60.96,60.68,60.78,425600.0,60.88,60.96,60.68,60.78,425600.0
2014-06-16 09:50:00,60.81,60.84,60.49,60.58,471100.0,60.81,60.84,60.49,60.58,471100.0
2014-06-16 10:00:00,60.6,60.92,60.57,60.75,460600.0,60.6,60.92,60.57,60.75,460600.0
2014-06-16 10:10:00,60.76,61.52,60.75,61.48,764400.0,60.76,61.52,60.75,61.48,764400.0
2014-06-16 10:20:00,61.43,61.5,61.04,61.1,492100.0,61.43,61.5,61.04,61.1,492100.0
2014-06-16 10:30:00,61.06,61.42,61.06,61.27,578900.0,61.06,61.42,61.06,61.27,578900.0
2014-06-16 10:40:00,61.26,61.31,61.12,61.17,181300.0,61.26,61.31,61.12,61.17,181300.0
2014-06-16 10:50:00,61.2,61.2,60.82,60.98,366800.0,61.2,61.2,60.82,60.98,366800.0
2014-06-16 11:00:00,60.96,60.99,60.73,60.76,227500.0,60.96,60.99,60.73,60.76,227500.0
2014-06-16 11:10:00,60.78,60.9,60.73,60.83,187600.0,60.78,60.9,60.73,60.83,187600.0
2014-06-16 11:20:00,60.81,60.96,60.76,60.87,78400.0,60.81,60.96,60.76,60.87,78400.0
2014-06-16 11:30:00,60.85,60.88,60.76,60.84,158200.0,60.85,60.88,60.76,60.84,158200.0
2014-06-16 11:40:00,60.79,61.11,60.79,61.04,190400.0,60.79,61.11,60.79,61.04,190400.0
2014-06-16 11:50:00,61.04,61.17,61.04,61.16,127400.0,61.04,61.17,61.04,61.16,127400.0
2014-06-16 12:00:00,61.18,61.22,61.04,61.14,120400.0,61.18,61.22,61.04,61.14,120400.0
2014-06-16 12:10:00,61.2,61.21,61.06,61.09,157500.0,61.2,61.21,61.06,61.09,157500.0
2014-06-16 12:20:00,61.11,61.18,61.07,61.12,86800.0,61.11,61.18,61.07,61.12,86800.0
2014-06-16 12:30:00,61.12,61.12,61.02,61.03,55300.0,61.12,61.12,61.02,61.03,55300.0
2014-06-16 12:40:00,61.03,61.1,61.0,61.0,57400.0,61.03,61.1,61.0,61.0,57400.0
2014-06-16 12:50:00,61.02,61.23,61.02,61.15,118300.0,61.02,61.23,61.02,61.15,118300.0
2014-06-16 13:00:00,61.16,61.37,61.12,61.31,225400.0,61.16,61.37,61.12,61.31,225400.0
2014-06-16 13:10:00,61.31,61.32,61.15,61.16,92400.0,61.31,61.32,61.15,61.16,92400.0
2014-06-16 13:20:00,61.17,61.27,61.16,61.27,80500.0,61.17,61.27,61.16,61.27,80500.0
2014-06-16 13:30:00,61.28,61.39,61.28,61.29,112000.0,61.28,61.39,61.28,61.29,112000.0
2014-06-16 13:40:00,61.29,61.38,61.27,61.27,55300.0,61.29,61.38,61.27,61.27,55300.0
2014-06-16 13:50:00,61.28,61.35,61.04,61.14,168700.0,61.28,61.35,61.04,61.14,168700.0
2014-06-16 14:00:00,61.17,61.21,61.1,61.11,133700.0,61.17,61.21,61.1,61.11,133700.0
2014-06-16 14:10:00,61.13,61.15,61.03,61.03,66500.0,61.13,61.15,61.03,61.03,66500.0
2014-06-16 14:20:00,61.06,61.22,61.06,61.18,140700.0,61.06,61.22,61.06,61.18,140700.0
2014-06-16 14:30:00,61.21,61.31,61.18,61.31,116200.0,61.21,61.31,61.18,61.31,116200.0
2014-06-16 14:40:00,61.32,61.51,61.26,61.51,297500.0,61.32,61.51,61.26,61.51,297500.0
2014-06-16 14:50:00,61.48,61.52,61.36,61.41,161000.0,61.48,61.52,61.36,61.41,161000.0
2014-06-16 15:00:00,61.4,61.57,61.31,61.47,193900.0,61.4,61.57,61.31,61.47,193900.0
2014-06-16 15:10:00,61.47,61.54,61.27,61.4,261800.0,61.47,61.54,61.27,61.4,261800.0
2014-06-16 15:20:00,61.4,61.55,61.38,61.5,205800.0,61.4,61.55,61.38,61.5,205800.0
2014-06-16 15:30:00,61.51,61.57,61.47,61.56,247800.0,61.51,61.57,61.47,61.56,247800.0
2014-06-16 15:40:00,61.57,61.6,61.4,61.45,331100.0,61.57,61.6,61.4,61.45,331100.0
2014-06-16 15:50:00,61.44,61.55,61.44,61.46,648200.0,61.44,61.55,61.44,61.46,648200.0
2014-06-17 09:30:00,62.58,63.71,62.54,63.65,3475500.0,62.58,63.71,62.54,63.65,3475500.0
2014-06-17 09:40:00,63.65,64.01,63.32,63.47,1976800.0,63.65,64.01,63.32,63.47,1976800.0
2014-06-17 09:50:00,63.52,63.52,63.23,63.45,937300.0,63.52,63.52,63.23,63.45,937300.0
2014-06-17 10:00:00,63.46,63.71,63.4,63.55,755300.0,63.46,63.71,63.4,63.55,755300.0
2014-06-17 10:10:00,63.54,63.67,63.39,63.48,681800.0,63.54,63.67,63.39,63.48,681800.0
2014-06-17 10:20:00,63.48,63.63,63.3,63.59,551600.0,63.48,63.63,63.3,63.59,551600.0
2014-06-17 10:30:00,63.56,63.86,63.56,63.79,880600.0,63.56,63.86,63.56,63.79,880600.0
2014-06-17 10:40:00,63.77,63.79,63.4,63.4,576100.0,63.77,63.79,63.4,63.4,576100.0
2014-06-17 10:50:00,63.43,63.57,63.29,63.39,595000.0,63.43,63.57,63.29,63.39,595000.0
2014-06-17 11:00:00,63.39,63.43,63.07,63.25,592900.0,63.39,63.43,63.07,63.25,592900.0
2014-06-17 11:10:00,63.23,63.43,63.16,63.41,325500.0,63.23,63.43,63.16,63.41,325500.0
2014-06-17 11:20:00,63.38,63.43,63.2,63.23,354900.0,63.38,63.43,63.2,63.23,354900.0
2014-06-17 11:30:00,63.24,63.33,63.17,63.26,401100.0,63.24,63.33,63.17,63.26,401100.0
2014-06-17 11:40:00,63.28,63.46,63.18,63.39,575400.0,63.28,63.46,63.18,63.39,575400.0
2014-06-17 11:50:00,63.41,63.49,63.33,63.39,431200.0,63.41,63.49,63.33,63.39,431200.0
2014-06-17 12:00:00,63.39,63.39,63.24,63.25,294000.0,63.39,63.39,63.24,63.25,294000.0
2014-06-17 12:10:00,63.25,63.36,63.19,63.32,253400.0,63.25,63.36,63.19,63.32,253400.0
2014-06-17 12:20:00,63.35,63.5,63.32,63.33,600600.0,63.35,63.5,63.32,63.33,600600.0
2014-06-17 12:30:00,63.36,63.46,63.34,63.43,301000.0,63.36,63.46,63.34,63.43,301000.0
2014-06-17 12:40:00,63.44,63.52,63.41,63.45,345100.0,63.44,63.52,63.41,63.45,345100.0
2014-06-17 12:50:00,63.45,63.45,63.17,63.21,537600.0,63.45,63.45,63.17,63.21,537600.0
2014-06-17 13:00:00,63.22,63.33,63.0,63.17,599900.0,63.22,63.33,63.0,63.17,599900.0
2014-06-17 13:10:00,63.17,63.24,63.12,63.18,254800.0,63.17,63.24,63.12,63.18,254800.0
2014-06-17 13:20:00,63.16,63.17,63.0,63.04,240100.0,63.16,63.17,63.0,63.04,240100.0
2014-06-17 13:30:00,63.06,63.24,62.97,63.18,331800.0,63.06,63.24,62.97,63.18,331800.0
2014-06-17 13:40:00,63.17,63.38,63.15,63.27,312200.0,63.17,63.38,63.15,63.27,312200.0
2014-06-17 13:50:00,63.26,63.42,63.2,63.4,207200.0,63.26,63.42,63.2,63.4,207200.0
2014-06-17 14:00:00,63.39,63.43,63.3,63.42,201600.0,63.39,63.43,63.3,63.42,201600.0
2014-06-17 14:10:00,63.41,63.54,63.37,63.49,432600.0,63.41,63.54,63.37,63.49,432600.0
2014-06-17 14:20:00,63.53,63.68,63.43,63.65,463400.0,63.53,63.68,63.43,63.65,463400.0
2014-06-17 14:30:00,63.67,63.68,63.28,63.48,414400.0,63.67,63.68,63.28,63.48,414400.0
2014-06-17 14:40:00,63.47,63.57,63.4,63.52,144900.0,63.47,63.57,63.4,63.52,144900.0
2014-06-17 14:50:00,63.5,63.55,63.39,63.46,134400.0,63.5,63.55,63.39,63.46,134400.0
2014-06-17 15:00:00,63.48,63.48,63.3,63.37,203000.0,63.48,63.48,63.3,63.37,203000.0
2014-06-17 15:10:00,63.37,63.41,63.29,63.37,295400.0,63.37,63.41,63.29,63.37,295400.0
2014-06-17 15:20:00,63.37,63.43,63.32,63.42,207200.0,63.37,63.43,63.32,63.42,207200.0
2014-06-17 15:30:00,63.41,63.73,63.39,63.63,648200.0,63.41,63.73,63.39,63.63,648200.0
2014-06-17 15:40:00,63.67,63.73,63.56,63.57,733600.0,63.67,63.73,63.56,63.57,733600.0
2014-06-17 15:50:00,63.56,63.57,63.35,63.4,1109500.0,63.56,63.57,63.35,63.4,1109500.0
2014-06-18 09:30:00,63.38,63.51,63.05,63.12,679000.0,63.38,63.51,63.05,63.12,679000.0
2014-06-18 09:40:00,63.1,63.26,62.93,63.22,702800.0,63.1,63.26,62.93,63.22,702800.0
2014-06-18 09:50:00,63.22,63.26,63.11,63.21,937300.0,63.22,63.26,63.11,63.21,937300.0
2014-06-18 10:00:00,63.19,63.29,63.03,63.06,1105300.0,63.19,63.29,63.03,63.06,1105300.0
2014-06-18 10:10:00,63.06,63.26,62.89,63.2,638400.0,63.06,63.26,62.89,63.2,638400.0
2014-06-18 10:20:00,63.23,63.37,63.09,63.31,499800.0,63.23,63.37,63.09,63.31,499800.0
2014-06-18 10:30:00,63.34,63.44,63.23,63.23,274400.0,63.34,63.44,63.23,63.23,274400.0
2014-06-18 10:40:00,63.26,63.36,63.22,63.33,156800.0,63.26,63.36,63.22,63.33,156800.0
2014-06-18 10:50:00,63.36,63.43,63.15,63.16,205800.0,63.36,63.43,63.15,63.16,205800.0
2014-06-18 11:00:00,63.15,63.43,63.14,63.4,423500.0,63.15,63.43,63.14,63.4,423500.0
2014-06-18 11:10:00,63.39,63.69,63.37,63.57,472500.0,63.39,63.69,63.37,63.57,472500.0
2014-06-18 11:20:00,63.58,63.65,63.5,63.61,222600.0,63.58,63.65,63.5,63.61,222600.0
2014-06-18 11:30:00,63.6,63.71,63.53,63.57,216300.0,63.6,63.71,63.53,63.57,216300.0
2014-06-18 11:40:00,63.58,63.64,63.54,63.63,224700.0,63.58,63.64,63.54,63.63,224700.0
2014-06-18 11:50:00,63.6,63.78,63.6,63.73,329000.0,63.6,63.78,63.6,63.73,329000.0
2014-06-18 12:00:00,63.75,63.77,63.63,63.66,280000.0,63.75,63.77,63.63,63.66,280000.0
2014-06-18 12:10:00,63.64,63.67,63.49,63.57,151200.0,63.64,63.67,63.49,63.57,151200.0
2014-06-18 12:20:00,63.61,63.64,63.51,63.52,74900.0,63.61,63.64,63.51,63.52,74900.0
2014-06-18 12:30:00,63.51,63.53,63.45,63.49,92400.0,63.51,63.53,63.45,63.49,92400.0
2014-06-18 12:40:00,63.51,63.51,63.39,63.42,99400.0,63.51,63.51,63.39,63.42,99400.0
2014-06-18 12:50:00,63.46,63.46,63.33,63.36,103600.0,63.46,63.46,63.33,63.36,103600.0
2014-06-18 13:00:00,63.39,63.41,63.26,63.28,82600.0,63.39,63.41,63.26,63.28,82600.0
2014-06-18 13:10:00,63.27,63.33,63.25,63.27,84700.0,63.27,63.33,63.25,63.27,84700.0
2014-06-18 13:20:00,63.26,63.35,63.22,63.22,117600.0,63.26,63.35,63.22,63.22,117600.0
2014-06-18 13:30:00,63.22,63.22,63.02,63.02,271600.0,63.22,63.22,63.02,63.02,271600.0
2014-06-18 13:40:00,63.02,63.18,63.01,63.14,162400.0,63.02,63.18,63.01,63.14,162400.0
2014-06-18 13:50:00,63.13,63.2,63.01,63.02,177100.0,63.13,63.2,63.01,63.02,177100.0
2014-06-18 14:00:00,63.01,63.46,62.93,63.4,678300.0,63.01,63.46,62.93,63.4,678300.0
2014-06-18 14:10:00,63.39,63.6,63.38,63.53,326200.0,63.39,63.6,63.38,63.53,326200.0
2014-06-18 14:20:00,63.53,63.62,63.5,63.56,151200.0,63.53,63.62,63.5,63.56,151200.0
2014-06-18 14:30:00,63.58,63.66,63.39,63.43,207200.0,63.58,63.66,63.39,63.43,207200.0
2014-06-18 14:40:00,63.43,63.49,63.32,63.36,308700.0,63.43,63.49,63.32,63.36,308700.0
2014-06-18 14:50:00,63.36,63.57,63.35,63.53,231700.0,63.36,63.57,63.35,63.53,231700.0
2014-06-18 15:00:00,63.54,63.71,63.5,63.65,379400.0,63.54,63.71,63.5,63.65,379400.0
2014-06-18 15:10:00,63.64,63.75,63.59,63.75,269500.0,63.64,63.75,63.59,63.75,269500.0
2014-06-18 15:20:00,63.75,63.91,63.65,63.91,504700.0,63.75,63.91,63.65,63.91,504700.0
2014-06-18 15:30:00,63.9,64.12,63.87,64.11,709100.0,63.9,64.12,63.87,64.11,709100.0
2014-06-18 15:40:00,64.11,64.34,64.08,64.31,1516900.0,64.11,64.34,64.08,64.31,1516900.0
2014-06-18 15:50:00,64.32,64.4,64.05,64.08,1017800.0,64.32,64.4,64.05,64.08,1017800.0
2014-06-19 09:30:00,64.2,64.21,63.72,63.78,1103900.0,64.2,64.21,63.72,63.78,1103900.0
2014-06-19 09:40:00,63.78,63.93,63.57,63.66,1033200.0,63.78,63.93,63.57,63.66,1033200.0
2014-06-19 09:50:00,63.59,63.66,63.32,63.43,1312500.0,63.59,63.66,63.32,63.43,1312500.0
2014-06-19 10:00:00,63.48,63.7,63.36,63.61,870800.0,63.48,63.7,63.36,63.61,870800.0
2014-06-19 10:10:00,63.63,63.83,63.57,63.65,482300.0,63.63,63.83,63.57,63.65,482300.0
2014-06-19 10:20:00,63.63,63.63,63.39,63.44,455000.0,63.63,63.63,63.39,63.44,455000.0
2014-06-19 10:30:00,63.47,63.56,63.37,63.51,194600.0,63.47,63.56,63.37,63.51,194600.0
2014-06-19 10:40:00,63.5,63.69,63.44,63.66,264600.0,63.5,63.69,63.44,63.66,264600.0
2014-06-19 10:50:00,63.63,63.63,63.26,63.36,434000.0,63.63,63.63,63.26,63.36,434000.0
2014-06-19 11:00:00,63.33,63.41,63.29,63.35,254100.0,63.33,63.41,63.29,63.35,254100.0
2014-06-19 11:10:00,63.34,63.48,63.32,63.42,275800.0,63.34,63.48,63.32,63.42,275800.0
2014-06-19 11:20:00,63.44,63.46,63.33,63.38,214200.0,63.44,63.46,63.33,63.38,214200.0
2014-06-19 11:30:00,63.34,63.39,63.19,63.24,449400.0,63.34,63.39,63.19,63.24,449400.0
2014-06-19 11:40:00,63.22,63.37,63.21,63.35,166600.0,63.22,63.37,63.21,63.35,166600.0
2014-06-19 11:50:00,63.32,63.37,63.26,63.3,130200.0,63.32,63.37,63.26,63.3,130200.0
2014-06-19 12:00:00,63.31,63.57,63.26,63.51,225400.0,63.31,63.57,63.26,63.51,225400.0
2014-06-19 12:10:00,63.53,63.57,63.46,63.49,180600.0,63.53,63.57,63.46,63.49,180600.0
2014-06-19 12:20:00,63.49,63.5,63.31,63.31,84000.0,63.49,63.5,63.31,63.31,84000.0
2014-06-19 12:30:00,63.32,63.47,63.31,63.34,93800.0,63.32,63.47,63.31,63.34,93800.0
2014-06-19 12:40:00,63.35,63.37,63.21,63.24,149100.0,63.35,63.37,63.21,63.24,149100.0
2014-06-19 12:50:00,63.27,63.27,63.03,63.08,290500.0,63.27,63.27,63.03,63.08,290500.0
2014-06-19 13:00:00,63.1,63.19,63.07,63.11,128800.0,63.1,63.19,63.07,63.11,128800.0
2014-06-19 13:10:00,63.13,63.16,62.86,62.92,279300.0,63.13,63.16,62.86,62.92,279300.0
2014-06-19 13:20:00,62.91,63.13,62.89,63.07,223300.0,62.91,63.13,62.89,63.07,223300.0
2014-06-19 13:30:00,63.07,63.07,62.73,62.79,345100.0,63.07,63.07,62.73,62.79,345100.0
2014-06-19 13:40:00,62.79,62.87,62.58,62.71,541800.0,62.79,62.87,62.58,62.71,541800.0
2014-06-19 13:50:00,62.72,62.98,62.72,62.92,281400.0,62.72,62.98,62.72,62.92,281400.0
2014-06-19 14:00:00,62.92,63.01,62.82,62.92,384300.0,62.92,63.01,62.82,62.92,384300.0
2014-06-19 14:10:00,62.9,63.18,62.89,63.14,316400.0,62.9,63.18,62.89,63.14,316400.0
2014-06-19 14:20:00,63.14,63.19,63.03,63.07,308700.0,63.14,63.19,63.03,63.07,308700.0
2014-06-19 14:30:00,63.07,63.18,62.94,63.14,198100.0,63.07,63.18,62.94,63.14,198100.0
2014-06-19 14:40:00,63.13,63.17,63.06,63.13,180600.0,63.13,63.17,63.06,63.13,180600.0
2014-06-19 14:50:00,63.13,63.15,63.04,63.05,178500.0,63.13,63.15,63.04,63.05,178500.0
2014-06-19 15:00:00,63.08,63.14,63.05,63.14,172900.0,63.08,63.14,63.05,63.14,172900.0
2014-06-19 15:10:00,63.14,63.17,63.06,63.06,225400.0,63.14,63.17,63.06,63.06,225400.0
2014-06-19 15:20:00,63.08,63.1,63.0,63.04,211400.0,63.08,63.1,63.0,63.04,211400.0
2014-06-19 15:30:00,63.07,63.07,62.97,63.04,189000.0,63.07,63.07,62.97,63.04,189000.0
2014-06-19 15:40:00,63.04,63.16,63.03,63.11,235900.0,63.04,63.16,63.03,63.11,235900.0
2014-06-19 15:50:00,63.12,63.17,63.0,63.06,606900.0,63.12,63.17,63.0,63.06,606900.0
2014-06-20 09:30:00,63.03,63.27,62.87,63.02,1207500.0,63.03,63.27,62.87,63.02,1207500.0
2014-06-20 09:40:00,63.06,63.11,62.59,62.76,494200.0,63.06,63.11,62.59,62.76,494200.0
2014-06-20 09:50:00,62.74,62.89,62.58,62.59,291200.0,62.74,62.89,62.58,62.59,291200.0
2014-06-20 10:00:00,62.63,62.66,62.37,62.39,512400.0,62.63,62.66,62.37,62.39,512400.0
2014-06-20 10:10:00,62.41,62.53,62.34,62.42,498400.0,62.41,62.53,62.34,62.42,498400.0
2014-06-20 10:20:00,62.41,62.5,62.14,62.15,634900.0,62.41,62.5,62.14,62.15,634900.0
2014-06-20 10:30:00,62.14,62.4,62.14,62.4,382900.0,62.14,62.4,62.14,62.4,382900.0
2014-06-20 10:40:00,62.35,62.46,62.34,62.34,340900.0,62.35,62.46,62.34,62.34,340900.0
2014-06-20 10:50:00,62.35,62.62,62.29,62.58,379400.0,62.35,62.62,62.29,62.58,379400.0
2014-06-20 11:00:00,62.61,62.69,62.45,62.48,275100.0,62.61,62.69,62.45,62.48,275100.0
2014-06-20 11:10:00,62.51,62.69,62.48,62.48,235900.0,62.51,62.69,62.48,62.48,235900.0
2014-06-20 11:20:00,62.51,62.54,62.38,62.41,165200.0,62.51,62.54,62.38,62.41,165200.0
2014-06-20 11:30:00,62.43,62.54,62.4,62.51,130900.0,62.43,62.54,62.4,62.51,130900.0
2014-06-20 11:40:00,62.47,62.49,62.32,62.33,116200.0,62.47,62.49,62.32,62.33,116200.0
2014-06-20 11:50:00,62.31,62.5,62.22,62.43,242200.0,62.31,62.5,62.22,62.43,242200.0
2014-06-20 12:00:00,62.43,62.67,62.43,62.61,181300.0,62.43,62.67,62.43,62.61,181300.0
2014-06-20 12:10:00,62.61,62.64,62.51,62.56,102900.0,62.61,62.64,62.51,62.56,102900.0
2014-06-20 12:20:00,62.58,62.68,62.58,62.68,191800.0,62.58,62.68,62.58,62.68,191800.0
2014-06-20 12:30:00,62.69,62.82,62.68,62.71,211400.0,62.69,62.82,62.68,62.71,211400.0
2014-06-20 12:40:00,62.69,62.81,62.65,62.79,150500.0,62.69,62.81,62.65,62.79,150500.0
2014-06-20 12:50:00,62.79,62.85,62.75,62.79,155400.0,62.79,62.85,62.75,62.79,155400.0
2014-06-20 13:00:00,62.8,62.9,62.79,62.89,189000.0,62.8,62.9,62.79,62.89,189000.0
2014-06-20 13:10:00,62.88,62.92,62.81,62.87,190400.0,62.88,62.92,62.81,62.87,190400.0
2014-06-20 13:20:00,62.84,62.87,62.69,62.74,157500.0,62.84,62.87,62.69,62.74,157500.0
2014-06-20 13:30:00,62.73,62.74,62.58,62.7,189700.0,62.73,62.74,62.58,62.7,189700.0
2014-06-20 13:40:00,62.72,62.78,62.71,62.78,141400.0,62.72,62.78,62.71,62.78,141400.0
2014-06-20 13:50:00,62.78,62.9,62.78,62.83,127400.0,62.78,62.9,62.78,62.83,127400.0
2014-06-20 14:00:00,62.81,62.83,62.73,62.83,49700.0,62.81,62.83,62.73,62.83,49700.0
2014-06-20 14:10:00,62.81,62.84,62.71,62.77,121100.0,62.81,62.84,62.71,62.77,121100.0
2014-06-20 14:20:00,62.79,62.81,62.72,62.8,79100.0,62.79,62.81,62.72,62.8,79100.0
2014-06-20 14:30:00,62.81,62.83,62.74,62.83,55300.0,62.81,62.83,62.74,62.83,55300.0
2014-06-20 14:40:00,62.83,62.89,62.76,62.89,151900.0,62.83,62.89,62.76,62.89,151900.0
2014-06-20 14:50:00,62.91,63.04,62.88,62.88,194600.0,62.91,63.04,62.88,62.88,194600.0
2014-06-20 15:00:00,62.89,62.92,62.82,62.85,179200.0,62.89,62.92,62.82,62.85,179200.0
2014-06-20 15:10:00,62.84,62.87,62.81,62.83,101500.0,62.84,62.87,62.81,62.83,101500.0
2014-06-20 15:20:00,62.83,62.86,62.77,62.85,126700.0,62.83,62.86,62.77,62.85,126700.0
2014-06-20 15:30:00,62.85,62.88,62.82,62.84,176400.0,62.85,62.88,62.82,62.84,176400.0
2014-06-20 15:40:00,62.83,62.89,62.8,62.85,265300.0,62.83,62.89,62.8,62.85,265300.0
2014-06-20 15:50:00,62.86,62.93,62.86,62.88,508200.0,62.86,62.93,62.86,62.88,508200.0
2014-06-23 09:30:00,62.77,62.78,62.22,62.48,651700.0,62.77,62.78,62.22,62.48,651700.0
2014-06-23 09:40:00,62.51,62.77,62.47,62.69,540400.0,62.51,62.77,62.47,62.69,540400.0
2014-06-23 09:50:00,62.63,62.94,62.61,62.66,508900.0,62.63,62.94,62.61,62.66,508900.0
2014-06-23 10:00:00,62.71,62.86,62.32,62.43,430500.0,62.71,62.86,62.32,62.43,430500.0
2014-06-23 10:10:00,62.45,62.52,62.26,62.5,436800.0,62.45,62.52,62.26,62.5,436800.0
2014-06-23 10:20:00,62.55,62.67,62.43,62.46,193200.0,62.55,62.67,62.43,62.46,193200.0
2014-06-23 10:30:00,62.48,62.69,62.47,62.65,158900.0,62.48,62.69,62.47,62.65,158900.0
2014-06-23 10:40:00,62.65,62.81,62.63,62.63,252000.0,62.65,62.81,62.63,62.63,252000.0
2014-06-23 10:50:00,62.68,62.75,62.5,62.75,245700.0,62.68,62.75,62.5,62.75,245700.0
2014-06-23 11:00:00,62.72,62.92,62.72,62.91,227500.0,62.72,62.92,62.72,62.91,227500.0
2014-06-23 11:10:00,62.89,62.99,62.82,62.97,398300.0,62.89,62.99,62.82,62.97,398300.0
2014-06-23 11:20:00,62.96,63.11,62.89,62.89,252000.0,62.96,63.11,62.89,62.89,252000.0
2014-06-23 11:30:00,62.94,62.98,62.85,62.96,237300.0,62.94,62.98,62.85,62.96,237300.0
2014-06-23 11:40:00,62.98,63.12,62.93,62.97,262500.0,62.98,63.12,62.93,62.97,262500.0
2014-06-23 11:50:00,63.0,63.03,62.86,62.9,101500.0,63.0,63.03,62.86,62.9,101500.0
2014-06-23 12:00:00,62.9,62.91,62.77,62.8,145600.0,62.9,62.91,62.77,62.8,145600.0
2014-06-23 12:10:00,62.82,62.91,62.82,62.83,51800.0,62.82,62.91,62.82,62.83,51800.0
2014-06-23 12:20:00,62.83,62.85,62.8,62.82,53200.0,62.83,62.85,62.8,62.82,53200.0
2014-06-23 12:30:00,62.86,62.86,62.77,62.81,79800.0,62.86,62.86,62.77,62.81,79800.0
2014-06-23 12:40:00,62.81,62.86,62.78,62.79,58800.0,62.81,62.86,62.78,62.79,58800.0
2014-06-23 12:50:00,62.78,62.85,62.75,62.82,42700.0,62.78,62.85,62.75,62.82,42700.0
2014-06-23 13:00:00,62.82,62.86,62.8,62.8,94500.0,62.82,62.86,62.8,62.8,94500.0
2014-06-23 13:10:00,62.8,62.85,62.7,62.71,79100.0,62.8,62.85,62.7,62.71,79100.0
2014-06-23 13:20:00,62.73,62.76,62.69,62.7,71400.0,62.73,62.76,62.69,62.7,71400.0
2014-06-23 13:30:00,62.71,62.78,62.71,62.73,38500.0,62.71,62.78,62.71,62.73,38500.0
2014-06-23 13:40:00,62.75,62.79,62.69,62.69,58100.0,62.75,62.79,62.69,62.69,58100.0
2014-06-23 13:50:00,62.71,62.78,62.69,62.7,25900.0,62.71,62.78,62.69,62.7,25900.0
2014-06-23 14:00:00,62.71,62.75,62.64,62.7,75600.0,62.71,62.75,62.64,62.7,75600.0
2014-06-23 14:10:00,62.69,62.98,62.68,62.96,218400.0,62.69,62.98,62.68,62.96,218400.0
2014-06-23 14:20:00,62.96,62.98,62.83,62.86,98000.0,62.96,62.98,62.83,62.86,98000.0
2014-06-23 14:30:00,62.88,62.89,62.81,62.85,95200.0,62.88,62.89,62.81,62.85,95200.0
2014-06-23 14:40:00,62.86,62.89,62.82,62.86,91000.0,62.86,62.89,62.82,62.86,91000.0
2014-06-23 14:50:00,62.84,62.89,62.79,62.86,157500.0,62.84,62.89,62.79,62.86,157500.0
2014-06-23 15:00:00,62.87,62.88,62.8,62.8,86100.0,62.87,62.88,62.8,62.8,86100.0
2014-06-23 15:10:00,62.8,62.8,62.66,62.79,299600.0,62.8,62.8,62.66,62.79,299600.0
2014-06-23 15:20:00,62.79,62.84,62.73,62.74,165200.0,62.79,62.84,62.73,62.74,165200.0
2014-06-23 15:30:00,62.74,62.79,62.7,62.76,270200.0,62.74,62.79,62.7,62.76,270200.0
2014-06-23 15:40:00,62.75,62.86,62.74,62.85,450800.0,62.75,62.86,62.74,62.85,450800.0
2014-06-23 15:50:00,62.86,62.89,62.76,62.79,619500.0,62.86,62.89,62.76,62.79,619500.0
2014-06-24 09:30:00,62.58,63.14,62.56,63.02,574700.0,62.58,63.14,62.56,63.02,574700.0
2014-06-24 09:40:00,63.03,63.35,63.0,63.04,1092000.0,63.03,63.35,63.0,63.04,1092000.0
2014-06-24 09:50:00,63.05,63.16,62.93,63.07,499800.0,63.05,63.16,62.93,63.07,499800.0
2014-06-24 10:00:00,63.05,63.29,62.97,63.15,414400.0,63.05,63.29,62.97,63.15,414400.0
2014-06-24 10:10:00,63.15,63.16,62.74,63.04,452200.0,63.15,63.16,62.74,63.04,452200.0
2014-06-24 10:20:00,63.05,63.13,62.99,63.11,191800.0,63.05,63.13,62.99,63.11,191800.0
2014-06-24 10:30:00,63.11,63.27,63.08,63.26,231700.0,63.11,63.27,63.08,63.26,231700.0
2014-06-24 10:40:00,63.25,63.41,63.14,63.37,581000.0,63.25,63.41,63.14,63.37,581000.0
2014-06-24 10:50:00,63.37,63.5,63.34,63.43,359100.0,63.37,63.5,63.34,63.43,359100.0
2014-06-24 11:00:00,63.43,63.64,63.43,63.64,551600.0,63.43,63.64,63.43,63.64,551600.0
2014-06-24 11:10:00,63.62,63.99,63.53,63.99,998200.0,63.62,63.99,63.53,63.99,998200.0
2014-06-24 11:20:00,63.99,64.03,63.77,63.77,648900.0,63.99,64.03,63.77,63.77,648900.0
2014-06-24 11:30:00,63.77,64.03,63.77,63.95,552300.0,63.77,64.03,63.77,63.95,552300.0
2014-06-24 11:40:00,63.95,64.06,63.94,64.02,510300.0,63.95,64.06,63.94,64.02,510300.0
2014-06-24 11:50:00,64.02,64.13,63.97,64.12,285600.0,64.02,64.13,63.97,64.12,285600.0
2014-06-24 12:00:00,64.1,64.28,64.08,64.18,548100.0,64.1,64.28,64.08,64.18,548100.0
2014-06-24 12:10:00,64.14,64.14,63.82,63.98,332500.0,64.14,64.14,63.82,63.98,332500.0
2014-06-24 12:20:00,63.99,64.0,63.9,63.97,157500.0,63.99,64.0,63.9,63.97,157500.0
2014-06-24 12:30:00,63.96,64.03,63.92,64.02,130900.0,63.96,64.03,63.92,64.02,130900.0
2014-06-24 12:40:00,64.01,64.04,63.94,63.98,143500.0,64.01,64.04,63.94,63.98,143500.0
2014-06-24 12:50:00,63.99,64.02,63.91,63.96,125300.0,63.99,64.02,63.91,63.96,125300.0
2014-06-24 13:00:00,63.95,63.97,63.67,63.76,417900.0,63.95,63.97,63.67,63.76,417900.0
2014-06-24 13:10:00,63.74,63.75,63.48,63.48,266700.0,63.74,63.75,63.48,63.48,266700.0
2014-06-24 13:20:00,63.5,63.51,63.36,63.45,533400.0,63.5,63.51,63.36,63.45,533400.0
2014-06-24 13:30:00,63.46,63.6,63.4,63.46,231000.0,63.46,63.6,63.4,63.46,231000.0
2014-06-24 13:40:00,63.49,63.54,63.42,63.45,184800.0,63.49,63.54,63.42,63.45,184800.0
2014-06-24 13:50:00,63.44,63.48,63.33,63.37,193200.0,63.44,63.48,63.33,63.37,193200.0
2014-06-24 14:00:00,63.36,63.45,63.34,63.37,155400.0,63.36,63.45,63.34,63.37,155400.0
2014-06-24 14:10:00,63.39,63.55,63.39,63.44,181300.0,63.39,63.55,63.39,63.44,181300.0
2014-06-24 14:20:00,63.4,63.43,63.22,63.25,251300.0,63.4,63.43,63.22,63.25,251300.0
2014-06-24 14:30:00,63.27,63.27,63.1,63.17,263900.0,63.27,63.27,63.1,63.17,263900.0
2014-06-24 14:40:00,63.17,63.21,63.14,63.16,215600.0,63.17,63.21,63.14,63.16,215600.0
2014-06-24 14:50:00,63.16,63.19,63.06,63.12,206500.0,63.16,63.19,63.06,63.12,206500.0
2014-06-24 15:00:00,63.1,63.11,62.76,62.82,518000.0,63.1,63.11,62.76,62.82,518000.0
2014-06-24 15:10:00,62.76,62.78,62.51,62.59,643300.0,62.76,62.78,62.51,62.59,643300.0
2014-06-24 15:20:00,62.55,62.56,62.33,62.53,512400.0,62.55,62.56,62.33,62.53,512400.0
2014-06-24 15:30:00,62.51,62.55,62.21,62.25,508200.0,62.51,62.55,62.21,62.25,508200.0
2014-06-24 15:40:00,62.26,62.55,62.22,62.51,413000.0,62.26,62.55,62.22,62.51,413000.0
2014-06-24 15:50:00,62.53,62.57,62.27,62.33,1052100.0,62.53,62.57,62.27,62.33,1052100.0
2014-06-25 09:30:00,62.14,62.64,61.9,62.43,1114400.0,62.14,62.64,61.9,62.43,1114400.0
2014-06-25 09:40:00,62.4,62.54,62.16,62.38,616700.0,62.4,62.54,62.16,62.38,616700.0
2014-06-25 09:50:00,62.39,62.43,62.02,62.03,581700.0,62.39,62.43,62.02,62.03,581700.0
2014-06-25 10:00:00,62.02,62.53,61.94,62.35,665700.0,62.02,62.53,61.94,62.35,665700.0
2014-06-25 10:10:00,62.35,62.54,62.2,62.29,629300.0,62.35,62.54,62.2,62.29,629300.0
2014-06-25 10:20:00,62.27,62.41,62.08,62.22,252000.0,62.27,62.41,62.08,62.22,252000.0
2014-06-25 10:30:00,62.25,62.34,61.96,62.11,301000.0,62.25,62.34,61.96,62.11,301000.0
2014-06-25 10:40:00,62.08,62.4,62.07,62.31,217700.0,62.08,62.4,62.07,62.31,217700.0
2014-06-25 10:50:00,62.31,62.55,62.3,62.36,485800.0,62.31,62.55,62.3,62.36,485800.0
2014-06-25 11:00:00,62.36,62.46,62.23,62.3,283500.0,62.36,62.46,62.23,62.3,283500.0
2014-06-25 11:10:00,62.36,62.67,62.29,62.57,407400.0,62.36,62.67,62.29,62.57,407400.0
2014-06-25 11:20:00,62.57,62.89,62.57,62.66,275100.0,62.57,62.89,62.57,62.66,275100.0
2014-06-25 11:30:00,62.64,62.81,62.59,62.61,283500.0,62.64,62.81,62.59,62.61,283500.0
2014-06-25 11:40:00,62.65,62.71,62.47,62.48,219100.0,62.65,62.71,62.47,62.48,219100.0
2014-06-25 11:50:00,62.49,62.62,62.48,62.59,182700.0,62.49,62.62,62.48,62.59,182700.0
2014-06-25 12:00:00,62.57,62.68,62.56,62.58,127400.0,62.57,62.68,62.56,62.58,127400.0
2014-06-25 12:10:00,62.56,62.73,62.51,62.62,200200.0,62.56,62.73,62.51,62.62,200200.0
2014-06-25 12:20:00,62.61,62.65,62.52,62.6,130900.0,62.61,62.65,62.52,62.6,130900.0
2014-06-25 12:30:00,62.62,62.65,62.55,62.59,53900.0,62.62,62.65,62.55,62.59,53900.0
2014-06-25 12:40:00,62.57,62.62,62.53,62.59,112000.0,62.57,62.62,62.53,62.59,112000.0
2014-06-25 12:50:00,62.56,62.63,62.53,62.61,59500.0,62.56,62.63,62.53,62.61,59500.0
2014-06-25 13:00:00,62.84,62.84,62.69,62.77,67900.0,62.84,62.84,62.69,62.77,67900.0
2014-06-25 13:10:00,62.77,62.93,62.68,62.9,212100.0,62.77,62.93,62.68,62.9,212100.0
2014-06-25 13:20:00,62.89,63.09,62.86,62.95,172200.0,62.89,63.09,62.86,62.95,172200.0
2014-06-25 13:30:00,62.98,63.07,62.92,63.04,154000.0,62.98,63.07,62.92,63.04,154000.0
2014-06-25 13:40:00,63.04,63.18,62.96,63.13,232400.0,63.04,63.18,62.96,63.13,232400.0
2014-06-25 13:50:00,63.11,63.25,63.06,63.17,172200.0,63.11,63.25,63.06,63.17,172200.0
2014-06-25 14:00:00,63.19,63.19,63.04,63.07,191100.0,63.19,63.19,63.04,63.07,191100.0
2014-06-25 14:10:00,63.07,63.21,63.05,63.19,187600.0,63.07,63.21,63.05,63.19,187600.0
2014-06-25 14:20:00,63.19,63.38,63.19,63.31,393400.0,63.19,63.38,63.19,63.31,393400.0
2014-06-25 14:30:00,63.32,63.32,63.18,63.24,202300.0,63.32,63.32,63.18,63.24,202300.0
2014-06-25 14:40:00,63.25,63.33,63.18,63.23,216300.0,63.25,63.33,63.18,63.23,216300.0
2014-06-25 14:50:00,63.24,63.34,63.15,63.21,163800.0,63.24,63.34,63.15,63.21,163800.0
2014-06-25 15:00:00,63.21,63.34,63.17,63.27,217000.0,63.21,63.34,63.17,63.27,217000.0
2014-06-25 15:10:00,63.27,63.32,63.19,63.24,385700.0,63.27,63.32,63.19,63.24,385700.0
2014-06-25 15:20:00,63.24,63.34,63.24,63.28,222600.0,63.24,63.34,63.24,63.28,222600.0
2014-06-25 15:30:00,63.28,63.38,63.27,63.36,516600.0,63.28,63.38,63.27,63.36,516600.0
2014-06-25 15:40:00,63.36,63.46,63.32,63.42,572600.0,63.36,63.46,63.32,63.42,572600.0
2014-06-25 15:50:00,63.42,63.54,63.42,63.46,957600.0,63.42,63.54,63.42,63.46,957600.0
2014-06-26 09:30:00,62.97,63.14,62.74,62.9,833700.0,62.97,63.14,62.74,62.9,833700.0
2014-06-26 09:40:00,62.9,63.05,62.7,62.89,812700.0,62.9,63.05,62.7,62.89,812700.0
2014-06-26 09:50:00,62.89,63.16,62.73,63.14,647500.0,62.89,63.16,62.73,63.14,647500.0
2014-06-26 10:00:00,63.15,63.15,62.67,62.73,660800.0,63.15,63.15,62.67,62.73,660800.0
2014-06-26 10:10:00,62.74,62.98,62.74,62.95,303800.0,62.74,62.98,62.74,62.95,303800.0
2014-06-26 10:20:00,62.95,63.04,62.78,62.79,342300.0,62.95,63.04,62.78,62.79,342300.0
2014-06-26 10:30:00,62.83,62.9,62.7,62.73,327600.0,62.83,62.9,62.7,62.73,327600.0
2014-06-26 10:40:00,62.72,62.83,62.62,62.79,372400.0,62.72,62.83,62.62,62.79,372400.0
2014-06-26 10:50:00,62.82,62.84,62.65,62.68,310100.0,62.82,62.84,62.65,62.68,310100.0
2014-06-26 11:00:00,62.7,62.81,62.68,62.76,266000.0,62.7,62.81,62.68,62.76,266000.0
2014-06-26 11:10:00,62.76,62.81,62.7,62.81,196700.0,62.76,62.81,62.7,62.81,196700.0
2014-06-26 11:20:00,62.8,63.04,62.77,63.0,328300.0,62.8,63.04,62.77,63.0,328300.0
2014-06-26 11:30:00,63.01,63.14,62.96,63.11,357700.0,63.01,63.14,62.96,63.11,357700.0
2014-06-26 11:40:00,63.08,63.12,63.05,63.07,189700.0,63.08,63.12,63.05,63.07,189700.0
2014-06-26 11:50:00,63.06,63.06,62.94,63.0,218400.0,63.06,63.06,62.94,63.0,218400.0
2014-06-26 12:00:00,63.01,63.12,63.01,63.08,176400.0,63.01,63.12,63.01,63.08,176400.0
2014-06-26 12:10:00,63.11,63.13,62.92,62.92,231000.0,63.11,63.13,62.92,62.92,231000.0
2014-06-26 12:20:00,62.96,62.97,62.81,62.83,125300.0,62.96,62.97,62.81,62.83,125300.0
2014-06-26 12:30:00,62.83,62.93,62.75,62.86,116900.0,62.83,62.93,62.75,62.86,116900.0
2014-06-26 12:40:00,62.89,62.9,62.77,62.8,267400.0,62.89,62.9,62.77,62.8,267400.0
2014-06-26 12:50:00,62.8,62.86,62.61,62.62,350000.0,62.8,62.86,62.61,62.62,350000.0
2014-06-26 13:00:00,62.63,62.68,62.5,62.51,363300.0,62.63,62.68,62.5,62.51,363300.0
2014-06-26 13:10:00,62.52,62.57,62.39,62.5,210700.0,62.52,62.57,62.39,62.5,210700.0
2014-06-26 13:20:00,62.5,62.8,62.49,62.71,259700.0,62.5,62.8,62.49,62.71,259700.0
2014-06-26 13:30:00,62.73,62.77,62.61,62.69,166600.0,62.73,62.77,62.61,62.69,166600.0
2014-06-26 13:40:00,62.7,62.72,62.62,62.68,121100.0,62.7,62.72,62.62,62.68,121100.0
2014-06-26 13:50:00,62.67,62.77,62.6,62.61,151200.0,62.67,62.77,62.6,62.61,151200.0
2014-06-26 14:00:00,62.6,62.69,62.53,62.69,200900.0,62.6,62.69,62.53,62.69,200900.0
2014-06-26 14:10:00,62.7,62.7,62.51,62.55,165900.0,62.7,62.7,62.51,62.55,165900.0
2014-06-26 14:20:00,62.56,62.64,62.52,62.64,119000.0,62.56,62.64,62.52,62.64,119000.0
2014-06-26 14:30:00,62.62,62.78,62.6,62.77,149800.0,62.62,62.78,62.6,62.77,149800.0
2014-06-26 14:40:00,62.78,62.8,62.69,62.76,192500.0,62.78,62.8,62.69,62.76,192500.0
2014-06-26 14:50:00,62.74,62.84,62.73,62.82,88200.0,62.74,62.84,62.73,62.82,88200.0
2014-06-26 15:00:00,62.81,62.92,62.79,62.92,137200.0,62.81,62.92,62.79,62.92,137200.0
2014-06-26 15:10:00,62.92,62.92,62.79,62.84,140000.0,62.92,62.92,62.79,62.84,140000.0
2014-06-26 15:20:00,62.81,62.85,62.74,62.76,211400.0,62.81,62.85,62.74,62.76,211400.0
2014-06-26 15:30:00,62.73,62.8,62.69,62.79,316400.0,62.73,62.8,62.69,62.79,316400.0
2014-06-26 15:40:00,62.8,62.84,62.71,62.76,275800.0,62.8,62.84,62.71,62.76,275800.0
2014-06-26 15:50:00,62.79,62.8,62.6,62.8,536900.0,62.79,62.8,62.6,62.8,536900.0
2014-06-27 09:30:00,62.54,62.84,62.5,62.72,345800.0,62.54,62.84,62.5,62.72,345800.0
2014-06-27 09:40:00,62.74,62.78,62.49,62.7,378000.0,62.74,62.78,62.49,62.7,378000.0
2014-06-27 09:50:00,62.7,62.74,62.52,62.63,252700.0,62.7,62.74,62.52,62.63,252700.0
2014-06-27 10:00:00,62.65,62.81,62.63,62.72,303100.0,62.65,62.81,62.63,62.72,303100.0
2014-06-27 10:10:00,62.71,62.77,62.56,62.66,301000.0,62.71,62.77,62.56,62.66,301000.0
2014-06-27 10:20:00,62.67,63.05,62.67,62.91,649600.0,62.67,63.05,62.67,62.91,649600.0
2014-06-27 10:30:00,62.92,62.94,62.8,62.89,276500.0,62.92,62.94,62.8,62.89,276500.0
2014-06-27 10:40:00,62.89,62.98,62.87,62.9,77000.0,62.89,62.98,62.87,62.9,77000.0
2014-06-27 10:50:00,62.91,62.94,62.68,62.72,277900.0,62.91,62.94,62.68,62.72,277900.0
2014-06-27 11:00:00,62.74,62.94,62.71,62.88,171500.0,62.74,62.94,62.71,62.88,171500.0
2014-06-27 11:10:00,62.89,63.05,62.86,62.95,323400.0,62.89,63.05,62.86,62.95,323400.0
2014-06-27 11:20:00,62.95,62.99,62.91,62.92,109200.0,62.95,62.99,62.91,62.92,109200.0
2014-06-27 11:30:00,62.94,63.02,62.92,63.01,153300.0,62.94,63.02,62.92,63.01,153300.0
2014-06-27 11:40:00,63.02,63.29,63.0,63.24,409500.0,63.02,63.29,63.0,63.24,409500.0
2014-06-27 11:50:00,63.23,63.3,63.15,63.24,289800.0,63.23,63.3,63.15,63.24,289800.0
2014-06-27 12:00:00,63.26,63.31,63.05,63.07,288400.0,63.26,63.31,63.05,63.07,288400.0
2014-06-27 12:10:00,63.07,63.19,63.01,63.16,235200.0,63.07,63.19,63.01,63.16,235200.0
2014-06-27 12:20:00,63.16,63.17,63.09,63.13,86100.0,63.16,63.17,63.09,63.13,86100.0
2014-06-27 12:30:00,63.11,63.26,63.11,63.26,84700.0,63.11,63.26,63.11,63.26,84700.0
2014-06-27 12:40:00,63.25,63.3,63.16,63.26,187600.0,63.25,63.3,63.16,63.26,187600.0
2014-06-27 12:50:00,63.26,63.28,63.05,63.08,202300.0,63.26,63.28,63.05,63.08,202300.0
2014-06-27 13:00:00,63.11,63.23,63.06,63.2,160300.0,63.11,63.23,63.06,63.2,160300.0
2014-06-27 13:10:00,63.19,63.21,62.97,63.02,233800.0,63.19,63.21,62.97,63.02,233800.0
2014-06-27 13:20:00,63.01,63.05,62.94,62.96,160300.0,63.01,63.05,62.94,62.96,160300.0
2014-06-27 13:30:00,62.99,63.06,62.96,63.01,161700.0,62.99,63.06,62.96,63.01,161700.0
2014-06-27 13:40:00,63.03,63.09,62.86,62.92,193200.0,63.03,63.09,62.86,62.92,193200.0
2014-06-27 13:50:00,62.91,63.05,62.89,63.01,117600.0,62.91,63.05,62.89,63.01,117600.0
2014-06-27 14:00:00,62.99,63.06,62.97,62.99,142800.0,62.99,63.06,62.97,62.99,142800.0
2014-06-27 14:10:00,62.99,63.01,62.87,62.9,154700.0,62.99,63.01,62.87,62.9,154700.0
2014-06-27 14:20:00,62.89,63.02,62.89,62.91,72800.0,62.89,63.02,62.89,62.91,72800.0
2014-06-27 14:30:00,62.94,63.03,62.93,63.02,129500.0,62.94,63.03,62.93,63.02,129500.0
2014-06-27 14:40:00,63.02,63.12,62.98,63.12,128800.0,63.02,63.12,62.98,63.12,128800.0
2014-06-27 14:50:00,63.11,63.13,63.04,63.05,131600.0,63.11,63.13,63.04,63.05,131600.0
2014-06-27 15:00:00,63.05,63.11,63.0,63.08,131600.0,63.05,63.11,63.0,63.08,131600.0
2014-06-27 15:10:00,63.09,63.11,63.06,63.09,128800.0,63.09,63.11,63.06,63.09,128800.0
2014-06-27 15:20:00,63.08,63.12,63.05,63.1,210000.0,63.08,63.12,63.05,63.1,210000.0
2014-06-27 15:30:00,63.08,63.12,63.0,63.0,302400.0,63.08,63.12,63.0,63.0,302400.0
2014-06-27 15:40:00,63.0,63.04,62.97,63.01,485800.0,63.0,63.04,62.97,63.01,485800.0
2014-06-27 15:50:00,63.02,63.15,63.0,63.15,1064000.0,63.02,63.15,63.0,63.15,1064000.0
2014-06-30 09:30:00,63.27,63.84,63.08,63.65,644000.0,63.27,63.84,63.08,63.65,644000.0
2014-06-30 09:40:00,63.71,63.79,63.46,63.65,349300.0,63.71,63.79,63.46,63.65,349300.0
2014-06-30 09:50:00,63.67,63.77,63.5,63.56,486500.0,63.67,63.77,63.5,63.56,486500.0
2014-06-30 10:00:00,63.56,63.66,63.39,63.41,500500.0,63.56,63.66,63.39,63.41,500500.0
2014-06-30 10:10:00,63.44,63.68,63.43,63.62,403900.0,63.44,63.68,63.43,63.62,403900.0
2014-06-30 10:20:00,63.63,63.65,63.49,63.65,268100.0,63.63,63.65,63.49,63.65,268100.0
2014-06-30 10:30:00,63.66,63.7,63.4,63.51,297500.0,63.66,63.7,63.4,63.51,297500.0
2014-06-30 10:40:00,63.47,63.54,63.33,63.34,171500.0,63.47,63.54,63.33,63.34,171500.0
2014-06-30 10:50:00,63.34,63.37,63.19,63.29,163100.0,63.34,63.37,63.19,63.29,163100.0
2014-06-30 11:00:00,63.26,63.45,63.19,63.43,158900.0,63.26,63.45,63.19,63.43,158900.0
2014-06-30 11:10:00,63.43,63.45,63.28,63.35,60200.0,63.43,63.45,63.28,63.35,60200.0
2014-06-30 11:20:00,63.36,63.36,63.26,63.27,194600.0,63.36,63.36,63.26,63.27,194600.0
2014-06-30 11:30:00,63.3,63.32,63.11,63.16,226800.0,63.3,63.32,63.11,63.16,226800.0
2014-06-30 11:40:00,63.18,63.27,62.99,62.99,209300.0,63.18,63.27,62.99,62.99,209300.0
2014-06-30 11:50:00,62.99,63.17,62.99,63.1,201600.0,62.99,63.17,62.99,63.1,201600.0
2014-06-30 12:00:00,63.08,63.09,62.98,63.0,287000.0,63.08,63.09,62.98,63.0,287000.0
2014-06-30 12:10:00,63.0,63.04,62.96,63.01,140000.0,63.0,63.04,62.96,63.01,140000.0
2014-06-30 12:20:00,63.01,63.05,62.96,63.03,180600.0,63.01,63.05,62.96,63.03,180600.0
2014-06-30 12:30:00,63.03,63.14,62.89,62.92,208600.0,63.03,63.14,62.89,62.92,208600.0
2014-06-30 12:40:00,62.91,62.92,62.81,62.92,213500.0,62.91,62.92,62.81,62.92,213500.0
2014-06-30 12:50:00,62.93,63.07,62.92,63.04,256900.0,62.93,63.07,62.92,63.04,256900.0
2014-06-30 13:00:00,63.03,63.09,62.99,63.06,98000.0,63.03,63.09,62.99,63.06,98000.0
2014-06-30 13:10:00,63.06,63.21,63.02,63.21,186900.0,63.06,63.21,63.02,63.21,186900.0
2014-06-30 13:20:00,63.21,63.27,63.16,63.23,180600.0,63.21,63.27,63.16,63.23,180600.0
2014-06-30 13:30:00,63.24,63.34,63.19,63.31,160300.0,63.24,63.34,63.19,63.31,160300.0
2014-06-30 13:40:00,63.31,63.34,63.28,63.32,102900.0,63.31,63.34,63.28,63.32,102900.0
2014-06-30 13:50:00,63.34,63.36,63.23,63.25,114100.0,63.34,63.36,63.23,63.25,114100.0
2014-06-30 14:00:00,63.27,63.32,63.25,63.26,36400.0,63.27,63.32,63.25,63.26,36400.0
2014-06-30 14:10:00,63.24,63.24,63.05,63.07,195300.0,63.24,63.24,63.05,63.07,195300.0
2014-06-30 14:20:00,63.05,63.11,63.0,63.1,74200.0,63.05,63.11,63.0,63.1,74200.0
2014-06-30 14:30:00,63.11,63.15,63.09,63.12,68600.0,63.11,63.15,63.09,63.12,68600.0
2014-06-30 14:40:00,63.12,63.13,62.97,63.01,108500.0,63.12,63.13,62.97,63.01,108500.0
2014-06-30 14:50:00,63.01,63.06,62.92,62.92,83300.0,63.01,63.06,62.92,62.92,83300.0
2014-06-30 15:00:00,62.91,62.98,62.88,62.98,121800.0,62.91,62.98,62.88,62.98,121800.0
2014-06-30 15:10:00,62.98,62.98,62.88,62.92,93800.0,62.98,62.98,62.88,62.92,93800.0
2014-06-30 15:20:00,62.93,62.98,62.87,62.95,202300.0,62.93,62.98,62.87,62.95,202300.0
2014-06-30 15:30:00,62.93,62.99,62.92,62.92,214900.0,62.93,62.99,62.92,62.92,214900.0
2014-06-30 15:40:00,62.92,62.99,62.88,62.97,201600.0,62.92,62.99,62.88,62.97,201600.0
2014-06-30 15:50:00,62.96,63.02,62.91,62.96,431900.0,62.96,63.02,62.91,62.96,431900.0
2014-07-01 09:30:00,65.18,66.07,65.04,65.73,3923500.0,65.18,66.07,65.04,65.73,3923500.0
2014-07-01 09:40:00,65.71,66.41,65.17,66.07,3000900.0,65.71,66.41,65.17,66.07,3000900.0
2014-07-01 09:50:00,66.09,66.25,65.93,65.99,1081500.0,66.09,66.25,65.93,65.99,1081500.0
2014-07-01 10:00:00,65.96,66.12,65.86,65.94,1228500.0,65.96,66.12,65.86,65.94,1228500.0
2014-07-01 10:10:00,65.91,66.09,65.79,66.01,1026900.0,65.91,66.09,65.79,66.01,1026900.0
2014-07-01 10:20:00,66.02,66.3,65.93,66.3,793100.0,66.02,66.3,65.93,66.3,793100.0
2014-07-01 10:30:00,66.31,66.5,66.18,66.25,1397200.0,66.31,66.5,66.18,66.25,1397200.0
2014-07-01 10:40:00,66.23,66.55,66.23,66.52,728700.0,66.23,66.55,66.23,66.52,728700.0
2014-07-01 10:50:00,66.52,66.64,66.43,66.55,1110200.0,66.52,66.64,66.43,66.55,1110200.0
2014-07-01 11:00:00,66.55,66.64,66.45,66.57,595700.0,66.55,66.64,66.45,66.57,595700.0
2014-07-01 11:10:00,66.58,66.68,66.54,66.61,439600.0,66.58,66.68,66.54,66.61,439600.0
2014-07-01 11:20:00,66.62,66.67,66.43,66.49,630000.0,66.62,66.67,66.43,66.49,630000.0
2014-07-01 11:30:00,66.47,66.77,66.43,66.7,934500.0,66.47,66.77,66.43,66.7,934500.0
2014-07-01 11:40:00,66.72,66.76,66.68,66.72,448700.0,66.72,66.76,66.68,66.72,448700.0
2014-07-01 11:50:00,66.75,66.8,66.61,66.77,611100.0,66.75,66.8,66.61,66.77,611100.0
2014-07-01 12:00:00,66.74,66.79,66.64,66.66,191800.0,66.74,66.79,66.64,66.66,191800.0
2014-07-01 12:10:00,66.67,66.81,66.61,66.79,324800.0,66.67,66.81,66.61,66.79,324800.0
2014-07-01 12:20:00,66.79,66.91,66.77,66.87,516600.0,66.79,66.91,66.77,66.87,516600.0
2014-07-01 12:30:00,66.86,66.89,66.78,66.8,270200.0,66.86,66.89,66.78,66.8,270200.0
2014-07-01 12:40:00,66.81,66.84,66.68,66.76,327600.0,66.81,66.84,66.68,66.76,327600.0
2014-07-01 12:50:00,66.79,66.85,66.72,66.8,337400.0,66.79,66.85,66.72,66.8,337400.0
2014-07-01 13:00:00,66.78,66.87,66.68,66.68,238700.0,66.78,66.87,66.68,66.68,238700.0
2014-07-01 13:10:00,66.7,66.74,66.56,66.6,297500.0,66.7,66.74,66.56,66.6,297500.0
2014-07-01 13:20:00,66.61,66.76,66.57,66.75,329000.0,66.61,66.76,66.57,66.75,329000.0
2014-07-01 13:30:00,66.72,66.82,66.66,66.71,259700.0,66.72,66.82,66.66,66.71,259700.0
2014-07-01 13:40:00,66.71,66.73,66.59,66.72,221900.0,66.71,66.73,66.59,66.72,221900.0
2014-07-01 13:50:00,66.72,66.83,66.66,66.82,174300.0,66.72,66.83,66.66,66.82,174300.0
2014-07-01 14:00:00,66.78,66.86,66.68,66.86,268800.0,66.78,66.86,66.68,66.86,268800.0
2014-07-01 14:10:00,66.86,66.89,66.77,66.83,296800.0,66.86,66.89,66.77,66.83,296800.0
2014-07-01 14:20:00,66.82,66.89,66.77,66.81,487900.0,66.82,66.89,66.77,66.81,487900.0
2014-07-01 14:30:00,66.8,66.89,66.69,66.83,428400.0,66.8,66.89,66.69,66.83,428400.0
2014-07-01 14:40:00,66.83,66.85,66.71,66.82,258300.0,66.83,66.85,66.71,66.82,258300.0
2014-07-01 14:50:00,66.81,67.31,66.81,67.31,974400.0,66.81,67.31,66.81,67.31,974400.0
2014-07-01 15:00:00,67.29,67.54,67.15,67.51,1039500.0,67.29,67.54,67.15,67.51,1039500.0
2014-07-01 15:10:00,67.52,67.55,67.3,67.54,938000.0,67.52,67.55,67.3,67.54,938000.0
2014-07-01 15:20:00,67.53,67.53,67.22,67.4,630000.0,67.53,67.53,67.22,67.4,630000.0
2014-07-01 15:30:00,67.37,67.53,67.36,67.43,449400.0,67.37,67.53,67.36,67.43,449400.0
2014-07-01 15:40:00,67.42,67.57,67.37,67.56,625100.0,67.42,67.57,67.37,67.56,625100.0
2014-07-01 15:50:00,67.56,67.67,67.47,67.59,2257500.0,67.56,67.67,67.47,67.59,2257500.0
2014-07-02 09:30:00,67.64,67.98,67.38,67.56,1812300.0,67.64,67.98,67.38,67.56,1812300.0
2014-07-02 09:40:00,67.56,67.8,67.24,67.74,1282400.0,67.56,67.8,67.24,67.74,1282400.0
2014-07-02 09:50:00,67.72,67.94,67.61,67.76,964600.0,67.72,67.94,67.61,67.76,964600.0
2014-07-02 10:00:00,67.76,67.88,67.43,67.48,706300.0,67.76,67.88,67.43,67.48,706300.0
2014-07-02 10:10:00,67.46,67.5,67.2,67.48,672000.0,67.46,67.5,67.2,67.48,672000.0
2014-07-02 10:20:00,67.46,67.61,67.42,67.49,211400.0,67.46,67.61,67.42,67.49,211400.0
2014-07-02 10:30:00,67.44,67.47,67.32,67.39,317800.0,67.44,67.47,67.32,67.39,317800.0
2014-07-02 10:40:00,67.37,67.49,67.37,67.42,198800.0,67.37,67.49,67.37,67.42,198800.0
2014-07-02 10:50:00,67.42,67.63,67.34,67.57,240100.0,67.42,67.63,67.34,67.57,240100.0
2014-07-02 11:00:00,67.57,67.62,67.34,67.37,365400.0,67.57,67.62,67.34,67.37,365400.0
2014-07-02 11:10:00,67.36,67.41,67.24,67.34,282800.0,67.36,67.41,67.24,67.34,282800.0
2014-07-02 11:20:00,67.38,67.45,67.33,67.38,123200.0,67.38,67.45,67.33,67.38,123200.0
2014-07-02 11:30:00,67.32,67.55,67.32,67.48,149800.0,67.32,67.55,67.32,67.48,149800.0
2014-07-02 11:40:00,67.47,67.68,67.46,67.64,279300.0,67.47,67.68,67.46,67.64,279300.0
2014-07-02 11:50:00,67.64,67.68,67.53,67.53,175700.0,67.64,67.68,67.53,67.53,175700.0
2014-07-02 12:00:00,67.51,67.58,67.49,67.53,85400.0,67.51,67.58,67.49,67.53,85400.0
2014-07-02 12:10:00,67.55,67.63,67.54,67.57,142800.0,67.55,67.63,67.54,67.57,142800.0
2014-07-02 12:20:00,67.59,67.62,67.49,67.52,151200.0,67.59,67.62,67.49,67.52,151200.0
2014-07-02 12:30:00,67.48,67.49,67.34,67.41,266000.0,67.48,67.49,67.34,67.41,266000.0
2014-07-02 12:40:00,67.42,67.46,67.32,67.35,177800.0,67.42,67.46,67.32,67.35,177800.0
2014-07-02 12:50:00,67.34,67.41,67.26,67.33,233800.0,67.34,67.41,67.26,67.33,233800.0
2014-07-02 13:00:00,67.34,67.34,67.14,67.18,354200.0,67.34,67.34,67.14,67.18,354200.0
2014-07-02 13:10:00,67.2,67.22,67.0,67.07,413000.0,67.2,67.22,67.0,67.07,413000.0
2014-07-02 13:20:00,67.08,67.13,66.93,67.13,361200.0,67.08,67.13,66.93,67.13,361200.0
2014-07-02 13:30:00,67.13,67.2,67.06,67.14,158200.0,67.13,67.2,67.06,67.14,158200.0
2014-07-02 13:40:00,67.14,67.19,66.95,67.01,151900.0,67.14,67.19,66.95,67.01,151900.0
2014-07-02 13:50:00,67.02,67.13,66.99,67.12,64400.0,67.02,67.13,66.99,67.12,64400.0
2014-07-02 14:00:00,67.12,67.12,66.98,67.01,126700.0,67.12,67.12,66.98,67.01,126700.0
2014-07-02 14:10:00,67.01,67.09,66.99,67.05,88200.0,67.01,67.09,66.99,67.05,88200.0
2014-07-02 14:20:00,67.05,67.07,66.87,66.89,220500.0,67.05,67.07,66.87,66.89,220500.0
2014-07-02 14:30:00,66.89,67.02,66.81,66.95,277200.0,66.89,67.02,66.81,66.95,277200.0
2014-07-02 14:40:00,66.93,66.97,66.86,66.86,88200.0,66.93,66.97,66.86,66.86,88200.0
2014-07-02 14:50:00,66.87,66.9,66.75,66.77,231700.0,66.87,66.9,66.75,66.77,231700.0
2014-07-02 15:00:00,66.78,66.92,66.77,66.82,227500.0,66.78,66.92,66.77,66.82,227500.0
2014-07-02 15:10:00,66.85,66.86,66.77,66.81,149800.0,66.85,66.86,66.77,66.81,149800.0
2014-07-02 15:20:00,66.8,66.85,66.74,66.74,203000.0,66.8,66.85,66.74,66.74,203000.0
2014-07-02 15:30:00,66.74,66.82,66.65,66.66,297500.0,66.74,66.82,66.65,66.66,297500.0
2014-07-02 15:40:00,66.68,66.73,66.58,66.64,394800.0,66.68,66.73,66.58,66.64,394800.0
2014-07-02 15:50:00,66.64,66.71,66.6,66.68,644700.0,66.64,66.71,66.6,66.68,644700.0
2014-07-03 09:30:00,67.17,67.48,67.01,67.17,1085700.0,67.17,67.48,67.01,67.17,1085700.0
2014-07-03 09:40:00,67.19,67.38,67.14,67.31,698600.0,67.19,67.38,67.14,67.31,698600.0
2014-07-03 09:50:00,67.29,67.43,67.07,67.23,728000.0,67.29,67.43,67.07,67.23,728000.0
2014-07-03 10:00:00,67.23,67.34,67.09,67.28,459200.0,67.23,67.34,67.09,67.28,459200.0
2014-07-03 10:10:00,67.25,67.36,67.0,67.0,606200.0,67.25,67.36,67.0,67.0,606200.0
2014-07-03 10:20:00,67.01,67.25,66.98,67.19,396200.0,67.01,67.25,66.98,67.19,396200.0
2014-07-03 10:30:00,67.21,67.27,67.03,67.11,312900.0,67.21,67.27,67.03,67.11,312900.0
2014-07-03 10:40:00,67.14,67.2,67.11,67.14,181300.0,67.14,67.2,67.11,67.14,181300.0
2014-07-03 10:50:00,67.18,67.3,67.13,67.22,302400.0,67.18,67.3,67.13,67.22,302400.0
2014-07-03 11:00:00,67.22,67.36,67.21,67.35,215600.0,67.22,67.36,67.21,67.35,215600.0
2014-07-03 11:10:00,67.35,67.38,67.29,67.33,373100.0,67.35,67.38,67.29,67.33,373100.0
2014-07-03 11:20:00,67.31,67.37,67.27,67.33,205100.0,67.31,67.37,67.27,67.33,205100.0
2014-07-03 11:30:00,67.31,67.36,67.22,67.36,207900.0,67.31,67.36,67.22,67.36,207900.0
2014-07-03 11:40:00,67.36,67.37,67.27,67.3,301700.0,67.36,67.37,67.27,67.3,301700.0
2014-07-03 11:50:00,67.3,67.37,67.27,67.32,205100.0,67.3,67.37,67.27,67.32,205100.0
2014-07-03 12:00:00,67.34,67.35,67.19,67.32,321300.0,67.34,67.35,67.19,67.32,321300.0
2014-07-03 12:10:00,67.31,67.32,67.21,67.23,233800.0,67.31,67.32,67.21,67.23,233800.0
2014-07-03 12:20:00,67.23,67.28,67.22,67.26,168000.0,67.23,67.28,67.22,67.26,168000.0
2014-07-03 12:30:00,67.24,67.31,67.24,67.27,235900.0,67.24,67.31,67.24,67.27,235900.0
2014-07-03 12:40:00,67.27,67.3,67.21,67.27,378000.0,67.27,67.3,67.21,67.27,378000.0
2014-07-03 12:50:00,67.27,67.52,67.26,67.48,936600.0,67.27,67.52,67.26,67.48,936600.0
2014-07-07 09:30:00,67.44,67.46,66.73,66.82,1288700.0,67.44,67.46,66.73,66.82,1288700.0
2014-07-07 09:40:00,66.82,66.9,66.46,66.5,1021300.0,66.82,66.9,66.46,66.5,1021300.0
2014-07-07 09:50:00,66.49,66.92,66.48,66.9,520100.0,66.49,66.92,66.48,66.9,520100.0
2014-07-07 10:00:00,66.86,67.13,66.78,67.04,620900.0,66.86,67.13,66.78,67.04,620900.0
2014-07-07 10:10:00,67.07,67.21,66.94,66.99,416500.0,67.07,67.21,66.94,66.99,416500.0
2014-07-07 10:20:00,66.99,67.05,66.86,66.93,275100.0,66.99,67.05,66.86,66.93,275100.0
2014-07-07 10:30:00,66.95,66.99,66.81,66.93,193900.0,66.95,66.99,66.81,66.93,193900.0
2014-07-07 10:40:00,66.92,66.94,66.8,66.92,175000.0,66.92,66.94,66.8,66.92,175000.0
2014-07-07 10:50:00,66.9,66.9,66.6,66.6,325500.0,66.9,66.9,66.6,66.6,325500.0
2014-07-07 11:00:00,66.6,66.62,66.5,66.55,436800.0,66.6,66.62,66.5,66.55,436800.0
2014-07-07 11:10:00,66.55,66.64,66.4,66.4,448000.0,66.55,66.64,66.4,66.4,448000.0
2014-07-07 11:20:00,66.4,66.44,66.15,66.21,506800.0,66.4,66.44,66.15,66.21,506800.0
2014-07-07 11:30:00,66.2,66.39,66.18,66.27,286300.0,66.2,66.39,66.18,66.27,286300.0
2014-07-07 11:40:00,66.3,66.3,65.88,65.92,556500.0,66.3,66.3,65.88,65.92,556500.0
2014-07-07 11:50:00,65.94,66.01,65.86,65.88,267400.0,65.94,66.01,65.86,65.88,267400.0
2014-07-07 12:00:00,65.86,66.03,65.86,65.96,319200.0,65.86,66.03,65.86,65.96,319200.0
2014-07-07 12:10:00,65.94,65.96,65.83,65.86,354200.0,65.94,65.96,65.83,65.86,354200.0
2014-07-07 12:20:00,65.88,65.92,65.8,65.83,332500.0,65.88,65.92,65.8,65.83,332500.0
2014-07-07 12:30:00,65.84,65.91,65.79,65.86,197400.0,65.84,65.91,65.79,65.86,197400.0
2014-07-07 12:40:00,65.84,65.96,65.81,65.89,198100.0,65.84,65.96,65.81,65.89,198100.0
2014-07-07 12:50:00,65.91,66.19,65.91,66.17,261100.0,65.91,66.19,65.91,66.17,261100.0
2014-07-07 13:00:00,66.17,66.35,66.1,66.34,233800.0,66.17,66.35,66.1,66.34,233800.0
2014-07-07 13:10:00,66.33,66.42,66.26,66.41,273700.0,66.33,66.42,66.26,66.41,273700.0
2014-07-07 13:20:00,66.42,66.42,66.2,66.2,171500.0,66.42,66.42,66.2,66.2,171500.0
2014-07-07 13:30:00,66.21,66.23,66.01,66.04,210700.0,66.21,66.23,66.01,66.04,210700.0
2014-07-07 13:40:00,66.02,66.21,65.96,66.19,186900.0,66.02,66.21,65.96,66.19,186900.0
2014-07-07 13:50:00,66.21,66.21,65.95,65.95,159600.0,66.21,66.21,65.95,65.95,159600.0
2014-07-07 14:00:00,65.95,66.04,65.91,65.99,149800.0,65.95,66.04,65.91,65.99,149800.0
2014-07-07 14:10:00,65.98,66.02,65.94,66.01,79800.0,65.98,66.02,65.94,66.01,79800.0
2014-07-07 14:20:00,66.01,66.02,65.83,65.86,270200.0,66.01,66.02,65.83,65.86,270200.0
2014-07-07 14:30:00,65.85,65.92,65.81,65.91,245000.0,65.85,65.92,65.81,65.91,245000.0
2014-07-07 14:40:00,65.92,66.0,65.88,65.98,107100.0,65.92,66.0,65.88,65.98,107100.0
2014-07-07 14:50:00,65.98,65.98,65.83,65.93,117600.0,65.98,65.98,65.83,65.93,117600.0
2014-07-07 15:00:00,65.9,65.93,65.75,65.83,350700.0,65.9,65.93,65.75,65.83,350700.0
2014-07-07 15:10:00,65.82,65.93,65.8,65.85,164500.0,65.82,65.93,65.8,65.85,164500.0
2014-07-07 15:20:00,65.85,65.96,65.84,65.95,130900.0,65.85,65.96,65.84,65.95,130900.0
2014-07-07 15:30:00,65.94,66.02,65.86,65.94,284200.0,65.94,66.02,65.86,65.94,284200.0
2014-07-07 15:40:00,65.95,65.98,65.9,65.94,564900.0,65.95,65.98,65.9,65.94,564900.0
2014-07-07 15:50:00,65.94,65.98,65.71,65.8,1248100.0,65.94,65.98,65.71,65.8,1248100.0
2014-07-08 09:30:00,65.66,65.86,65.31,65.41,937300.0,65.66,65.86,65.31,65.41,937300.0
2014-07-08 09:40:00,65.39,65.51,65.04,65.08,737800.0,65.39,65.51,65.04,65.08,737800.0
2014-07-08 09:50:00,65.09,65.14,64.79,65.03,876400.0,65.09,65.14,64.79,65.03,876400.0
2014-07-08 10:00:00,65.04,65.05,64.36,64.52,1152200.0,65.04,65.05,64.36,64.52,1152200.0
2014-07-08 10:10:00,64.48,64.74,64.45,64.53,746900.0,64.48,64.74,64.45,64.53,746900.0
2014-07-08 10:20:00,64.53,64.64,64.22,64.4,705600.0,64.53,64.64,64.22,64.4,705600.0
2014-07-08 10:30:00,64.4,64.4,63.64,63.76,1318100.0,64.4,64.4,63.64,63.76,1318100.0
2014-07-08 10:40:00,63.77,64.15,63.76,64.06,697900.0,63.77,64.15,63.76,64.06,697900.0
2014-07-08 10:50:00,64.04,64.27,63.98,64.18,360500.0,64.04,64.27,63.98,64.18,360500.0
2014-07-08 11:00:00,64.16,64.2,63.44,63.48,629300.0,64.16,64.2,63.44,63.48,629300.0
2014-07-08 11:10:00,63.44,63.83,63.27,63.8,626500.0,63.44,63.83,63.27,63.8,626500.0
2014-07-08 11:20:00,63.79,63.79,63.26,63.28,448700.0,63.79,63.79,63.26,63.28,448700.0
2014-07-08 11:30:00,63.27,63.33,63.18,63.31,699300.0,63.27,63.33,63.18,63.31,699300.0
2014-07-08 11:40:00,63.31,63.37,63.01,63.04,744800.0,63.31,63.37,63.01,63.04,744800.0
2014-07-08 11:50:00,63.06,63.06,62.75,62.91,874300.0,63.06,63.06,62.75,62.91,874300.0
2014-07-08 12:00:00,62.91,63.16,62.91,63.09,492100.0,62.91,63.16,62.91,63.09,492100.0
2014-07-08 12:10:00,63.09,63.14,63.02,63.08,289800.0,63.09,63.14,63.02,63.08,289800.0
2014-07-08 12:20:00,63.09,63.32,63.07,63.3,523600.0,63.09,63.32,63.07,63.3,523600.0
2014-07-08 12:30:00,63.3,63.46,63.29,63.39,253400.0,63.3,63.46,63.29,63.39,253400.0
2014-07-08 12:40:00,63.39,63.39,63.25,63.29,249900.0,63.39,63.39,63.25,63.29,249900.0
2014-07-08 12:50:00,63.31,63.38,63.23,63.33,208600.0,63.31,63.38,63.23,63.33,208600.0
2014-07-08 13:00:00,63.37,63.37,63.03,63.03,311500.0,63.37,63.37,63.03,63.03,311500.0
2014-07-08 13:10:00,63.08,63.55,63.05,63.52,444500.0,63.08,63.55,63.05,63.52,444500.0
2014-07-08 13:20:00,63.5,63.79,63.5,63.75,561400.0,63.5,63.79,63.5,63.75,561400.0
2014-07-08 13:30:00,63.72,63.76,63.53,63.63,422800.0,63.72,63.76,63.53,63.63,422800.0
2014-07-08 13:40:00,63.6,63.77,63.54,63.59,144900.0,63.6,63.77,63.54,63.59,144900.0
2014-07-08 13:50:00,63.61,63.62,63.43,63.44,237300.0,63.61,63.62,63.43,63.44,237300.0
2014-07-08 14:00:00,63.44,63.45,63.29,63.36,239400.0,63.44,63.45,63.29,63.36,239400.0
2014-07-08 14:10:00,63.37,63.63,63.35,63.58,208600.0,63.37,63.63,63.35,63.58,208600.0
2014-07-08 14:20:00,63.56,63.58,63.37,63.42,264600.0,63.56,63.58,63.37,63.42,264600.0
2014-07-08 14:30:00,63.43,63.44,63.34,63.4,249900.0,63.43,63.44,63.34,63.4,249900.0
2014-07-08 14:40:00,63.41,63.52,63.29,63.3,312900.0,63.41,63.52,63.29,63.3,312900.0
2014-07-08 14:50:00,63.31,63.35,63.18,63.19,276500.0,63.31,63.35,63.18,63.19,276500.0
2014-07-08 15:00:00,63.22,63.22,63.0,63.18,392700.0,63.22,63.22,63.0,63.18,392700.0
2014-07-08 15:10:00,63.16,63.26,63.13,63.14,306600.0,63.16,63.26,63.13,63.14,306600.0
2014-07-08 15:20:00,63.15,63.38,63.14,63.29,302400.0,63.15,63.38,63.14,63.29,302400.0
2014-07-08 15:30:00,63.28,63.64,63.28,63.59,503300.0,63.28,63.64,63.28,63.59,503300.0
2014-07-08 15:40:00,63.58,63.67,63.5,63.5,415800.0,63.58,63.67,63.5,63.5,415800.0
2014-07-08 15:50:00,63.5,63.64,63.48,63.57,1038100.0,63.5,63.64,63.48,63.57,1038100.0
2014-07-09 09:30:00,63.74,64.14,63.39,63.95,912800.0,63.74,64.14,63.39,63.95,912800.0
2014-07-09 09:40:00,63.96,64.19,63.87,63.94,1409100.0,63.96,64.19,63.87,63.94,1409100.0
2014-07-09 09:50:00,64.03,64.09,63.6,63.63,750400.0,64.03,64.09,63.6,63.63,750400.0
2014-07-09 10:00:00,63.64,63.71,63.15,63.16,682500.0,63.64,63.71,63.15,63.16,682500.0
2014-07-09 10:10:00,63.16,63.29,62.89,62.96,607600.0,63.16,63.29,62.89,62.96,607600.0
2014-07-09 10:20:00,62.93,63.47,62.9,63.37,715400.0,62.93,63.47,62.9,63.37,715400.0
2014-07-09 10:30:00,63.38,63.78,63.3,63.71,799400.0,63.38,63.78,63.3,63.71,799400.0
2014-07-09 10:40:00,63.7,63.8,63.51,63.7,480200.0,63.7,63.8,63.51,63.7,480200.0
2014-07-09 10:50:00,63.72,63.72,63.43,63.49,383600.0,63.72,63.72,63.43,63.49,383600.0
2014-07-09 11:00:00,63.47,63.57,63.25,63.25,265300.0,63.47,63.57,63.25,63.25,265300.0
2014-07-09 11:10:00,63.29,63.32,63.17,63.24,207900.0,63.29,63.32,63.17,63.24,207900.0
2014-07-09 11:20:00,63.27,63.49,63.26,63.41,612500.0,63.27,63.49,63.26,63.41,612500.0
2014-07-09 11:30:00,63.41,63.41,63.09,63.17,374500.0,63.41,63.41,63.09,63.17,374500.0
2014-07-09 11:40:00,63.17,63.18,63.06,63.08,316400.0,63.17,63.18,63.06,63.08,316400.0
2014-07-09 11:50:00,63.08,63.25,63.04,63.2,192500.0,63.08,63.25,63.04,63.2,192500.0
2014-07-09 12:00:00,63.2,63.34,63.18,63.33,190400.0,63.2,63.34,63.18,63.33,190400.0
2014-07-09 12:10:00,63.31,63.38,63.16,63.21,179900.0,63.31,63.38,63.16,63.21,179900.0
2014-07-09 12:20:00,63.21,63.29,63.11,63.13,204400.0,63.21,63.29,63.11,63.13,204400.0
2014-07-09 12:30:00,63.16,63.32,63.05,63.31,299600.0,63.16,63.32,63.05,63.31,299600.0
2014-07-09 12:40:00,63.34,63.38,63.26,63.29,132300.0,63.34,63.38,63.26,63.29,132300.0
2014-07-09 12:50:00,63.27,63.27,63.12,63.14,178500.0,63.27,63.27,63.12,63.14,178500.0
2014-07-09 13:00:00,63.16,63.19,63.04,63.04,179900.0,63.16,63.19,63.04,63.04,179900.0
2014-07-09 13:10:00,63.05,63.16,63.04,63.06,126700.0,63.05,63.16,63.04,63.06,126700.0
2014-07-09 13:20:00,63.11,63.14,63.04,63.07,120400.0,63.11,63.14,63.04,63.07,120400.0
2014-07-09 13:30:00,63.09,63.16,63.07,63.14,205100.0,63.09,63.16,63.07,63.14,205100.0
2014-07-09 13:40:00,63.13,63.28,63.07,63.25,427000.0,63.13,63.28,63.07,63.25,427000.0
2014-07-09 13:50:00,63.23,63.25,63.0,63.14,316400.0,63.23,63.25,63.0,63.14,316400.0
2014-07-09 14:00:00,63.09,63.13,62.82,62.92,522900.0,63.09,63.13,62.82,62.92,522900.0
2014-07-09 14:10:00,62.92,63.25,62.87,63.19,404600.0,62.92,63.25,62.87,63.19,404600.0
2014-07-09 14:20:00,63.19,63.21,63.01,63.04,204400.0,63.19,63.21,63.01,63.04,204400.0
2014-07-09 14:30:00,63.05,63.08,62.94,62.98,184800.0,63.05,63.08,62.94,62.98,184800.0
2014-07-09 14:40:00,63.05,63.07,62.86,62.93,222600.0,63.05,63.07,62.86,62.93,222600.0
2014-07-09 14:50:00,62.97,63.06,62.93,62.93,198100.0,62.97,63.06,62.93,62.93,198100.0
2014-07-09 15:00:00,62.94,63.06,62.94,63.05,130200.0,62.94,63.06,62.94,63.05,130200.0
2014-07-09 15:10:00,63.03,63.17,63.03,63.11,229600.0,63.03,63.17,63.03,63.11,229600.0
2014-07-09 15:20:00,63.12,63.14,63.0,63.08,352100.0,63.12,63.14,63.0,63.08,352100.0
2014-07-09 15:30:00,63.08,63.21,63.03,63.17,507500.0,63.08,63.21,63.03,63.17,507500.0
2014-07-09 15:40:00,63.16,63.22,63.11,63.15,408100.0,63.16,63.22,63.11,63.15,408100.0
2014-07-09 15:50:00,63.15,63.29,63.13,63.29,902300.0,63.15,63.29,63.13,63.29,902300.0
2014-07-10 09:30:00,62.06,62.1,61.3,61.66,2458400.0,62.06,62.1,61.3,61.66,2458400.0
2014-07-10 09:40:00,61.65,62.03,61.29,61.37,1260000.0,61.65,62.03,61.29,61.37,1260000.0
2014-07-10 09:50:00,61.43,61.71,61.17,61.56,1089900.0,61.43,61.71,61.17,61.56,1089900.0
2014-07-10 10:00:00,61.59,61.84,61.57,61.64,807800.0,61.59,61.84,61.57,61.64,807800.0
2014-07-10 10:10:00,61.63,61.63,61.34,61.58,972300.0,61.63,61.63,61.34,61.58,972300.0
2014-07-10 10:20:00,61.53,62.04,61.53,62.03,595700.0,61.53,62.04,61.53,62.03,595700.0
2014-07-10 10:30:00,62.02,62.23,61.9,62.09,676900.0,62.02,62.23,61.9,62.09,676900.0
2014-07-10 10:40:00,62.12,62.74,62.09,62.73,902300.0,62.12,62.74,62.09,62.73,902300.0
2014-07-10 10:50:00,62.74,62.98,62.65,62.72,931700.0,62.74,62.98,62.65,62.72,931700.0
2014-07-10 11:00:00,62.75,62.94,62.64,62.68,319200.0,62.75,62.94,62.64,62.68,319200.0
2014-07-10 11:10:00,62.69,62.78,62.59,62.73,262500.0,62.69,62.78,62.59,62.73,262500.0
2014-07-10 11:20:00,62.73,63.13,62.72,62.73,606200.0,62.73,63.13,62.72,62.73,606200.0
2014-07-10 11:30:00,62.78,62.99,62.64,62.96,282800.0,62.78,62.99,62.64,62.96,282800.0
2014-07-10 11:40:00,62.95,62.97,62.67,62.73,295400.0,62.95,62.97,62.67,62.73,295400.0
2014-07-10 11:50:00,62.73,63.01,62.67,63.01,224700.0,62.73,63.01,62.67,63.01,224700.0
2014-07-10 12:00:00,62.99,63.06,62.82,62.98,232400.0,62.99,63.06,62.82,62.98,232400.0
2014-07-10 12:10:00,62.94,63.19,62.94,63.18,240800.0,62.94,63.19,62.94,63.18,240800.0
2014-07-10 12:20:00,63.15,63.46,63.12,63.38,465500.0,63.15,63.46,63.12,63.38,465500.0
2014-07-10 12:30:00,63.41,63.45,63.23,63.41,273700.0,63.41,63.45,63.23,63.41,273700.0
2014-07-10 12:40:00,63.42,63.43,63.08,63.08,263200.0,63.42,63.43,63.08,63.08,263200.0
2014-07-10 12:50:00,63.08,63.18,62.97,63.17,254800.0,63.08,63.18,62.97,63.17,254800.0
2014-07-10 13:00:00,63.14,63.25,63.11,63.19,115500.0,63.14,63.25,63.11,63.19,115500.0
2014-07-10 13:10:00,63.23,63.27,63.12,63.21,130200.0,63.23,63.27,63.12,63.21,130200.0
2014-07-10 13:20:00,63.21,63.39,63.19,63.37,149800.0,63.21,63.39,63.19,63.37,149800.0
2014-07-10 13:30:00,63.39,63.45,63.26,63.4,231000.0,63.39,63.45,63.26,63.4,231000.0
2014-07-10 13:40:00,63.43,63.44,63.3,63.31,314300.0,63.43,63.44,63.3,63.31,314300.0
2014-07-10 13:50:00,63.35,63.39,63.2,63.2,197400.0,63.35,63.39,63.2,63.2,197400.0
2014-07-10 14:00:00,63.19,63.29,63.01,63.11,227500.0,63.19,63.29,63.01,63.11,227500.0
2014-07-10 14:10:00,63.09,63.11,62.82,62.87,347200.0,63.09,63.11,62.82,62.87,347200.0
2014-07-10 14:20:00,62.88,63.05,62.86,62.94,209300.0,62.88,63.05,62.86,62.94,209300.0
2014-07-10 14:30:00,62.98,62.98,62.72,62.73,270200.0,62.98,62.98,62.72,62.73,270200.0
2014-07-10 14:40:00,62.78,62.78,62.59,62.68,268100.0,62.78,62.78,62.59,62.68,268100.0
2014-07-10 14:50:00,62.68,62.77,62.56,62.56,266700.0,62.68,62.77,62.56,62.56,266700.0
2014-07-10 15:00:00,62.57,62.61,62.52,62.57,341600.0,62.57,62.61,62.52,62.57,341600.0
2014-07-10 15:10:00,62.56,62.62,62.45,62.58,296100.0,62.56,62.62,62.45,62.58,296100.0
2014-07-10 15:20:00,62.58,62.78,62.52,62.69,413000.0,62.58,62.78,62.52,62.69,413000.0
2014-07-10 15:30:00,62.7,62.75,62.64,62.72,323400.0,62.7,62.75,62.64,62.72,323400.0
2014-07-10 15:40:00,62.73,62.87,62.62,62.65,578900.0,62.73,62.87,62.62,62.65,578900.0
2014-07-10 15:50:00,62.65,62.69,62.58,62.66,623700.0,62.65,62.69,62.58,62.66,623700.0
2014-07-11 09:30:00,63.07,63.45,62.9,63.27,1659000.0,63.07,63.45,62.9,63.27,1659000.0
2014-07-11 09:40:00,63.21,63.24,62.86,62.89,546700.0,63.21,63.24,62.86,62.89,546700.0
2014-07-11 09:50:00,62.91,63.39,62.91,63.33,676900.0,62.91,63.39,62.91,63.33,676900.0
2014-07-11 10:00:00,63.32,63.35,63.06,63.2,353500.0,63.32,63.35,63.06,63.2,353500.0
2014-07-11 10:10:00,63.21,63.32,63.09,63.19,280700.0,63.21,63.32,63.09,63.19,280700.0
2014-07-11 10:20:00,63.18,63.19,62.89,62.93,534100.0,63.18,63.19,62.89,62.93,534100.0
2014-07-11 10:30:00,62.9,63.03,62.82,62.89,365400.0,62.9,63.03,62.82,62.89,365400.0
2014-07-11 10:40:00,62.9,63.11,62.8,62.9,278600.0,62.9,63.11,62.8,62.9,278600.0
2014-07-11 10:50:00,62.94,63.07,62.93,63.05,141400.0,62.94,63.07,62.93,63.05,141400.0
2014-07-11 11:00:00,63.08,63.1,62.89,63.0,145600.0,63.08,63.1,62.89,63.0,145600.0
2014-07-11 11:10:00,62.99,63.08,62.93,63.03,121100.0,62.99,63.08,62.93,63.03,121100.0
2014-07-11 11:20:00,63.02,63.02,62.82,62.92,160300.0,63.02,63.02,62.82,62.92,160300.0
2014-07-11 11:30:00,62.94,63.0,62.86,62.95,235900.0,62.94,63.0,62.86,62.95,235900.0
2014-07-11 11:40:00,62.92,63.04,62.91,62.96,263200.0,62.92,63.04,62.91,62.96,263200.0
2014-07-11 11:50:00,62.97,63.02,62.93,62.96,124600.0,62.97,63.02,62.93,62.96,124600.0
2014-07-11 12:00:00,62.97,62.99,62.91,62.99,142800.0,62.97,62.99,62.91,62.99,142800.0
2014-07-11 12:10:00,62.99,63.03,62.96,63.0,116900.0,62.99,63.03,62.96,63.0,116900.0
2014-07-11 12:20:00,63.0,63.01,62.95,63.01,56700.0,63.0,63.01,62.95,63.01,56700.0
2014-07-11 12:30:00,63.01,63.01,62.94,62.94,75600.0,63.01,63.01,62.94,62.94,75600.0
2014-07-11 12:40:00,62.95,62.97,62.86,62.86,221200.0,62.95,62.97,62.86,62.86,221200.0
2014-07-11 12:50:00,62.87,62.87,62.76,62.82,260400.0,62.87,62.87,62.76,62.82,260400.0
2014-07-11 13:00:00,62.81,62.93,62.81,62.86,107800.0,62.81,62.93,62.81,62.86,107800.0
2014-07-11 13:10:00,62.86,62.93,62.78,62.9,91700.0,62.86,62.93,62.78,62.9,91700.0
2014-07-11 13:20:00,62.91,62.96,62.88,62.91,106400.0,62.91,62.96,62.88,62.91,106400.0
2014-07-11 13:30:00,62.91,62.92,62.82,62.85,84700.0,62.91,62.92,62.82,62.85,84700.0
2014-07-11 13:40:00,62.86,62.92,62.85,62.9,81900.0,62.86,62.92,62.85,62.9,81900.0
2014-07-11 13:50:00,62.9,62.93,62.88,62.92,79100.0,62.9,62.93,62.88,62.92,79100.0
2014-07-11 14:00:00,62.93,62.95,62.87,62.94,126700.0,62.93,62.95,62.87,62.94,126700.0
2014-07-11 14:10:00,62.94,62.94,62.86,62.88,116900.0,62.94,62.94,62.86,62.88,116900.0
2014-07-11 14:20:00,62.89,62.92,62.83,62.83,142100.0,62.89,62.92,62.83,62.83,142100.0
2014-07-11 14:30:00,62.82,62.84,62.75,62.75,328300.0,62.82,62.84,62.75,62.75,328300.0
2014-07-11 14:40:00,62.75,62.77,62.63,62.63,261100.0,62.75,62.77,62.63,62.63,261100.0
2014-07-11 14:50:00,62.63,62.63,62.55,62.59,349300.0,62.63,62.63,62.55,62.59,349300.0
2014-07-11 15:00:00,62.59,62.61,62.45,62.53,311500.0,62.59,62.61,62.45,62.53,311500.0
2014-07-11 15:10:00,62.53,62.63,62.51,62.59,215600.0,62.53,62.63,62.51,62.59,215600.0
2014-07-11 15:20:00,62.61,62.73,62.6,62.72,260400.0,62.61,62.73,62.6,62.72,260400.0
2014-07-11 15:30:00,62.71,62.73,62.67,62.71,243600.0,62.71,62.73,62.67,62.71,243600.0
2014-07-11 15:40:00,62.69,62.71,62.66,62.66,323400.0,62.69,62.71,62.66,62.66,323400.0
2014-07-11 15:50:00,62.67,62.85,62.66,62.85,884800.0,62.67,62.85,62.66,62.85,884800.0
2014-07-14 09:30:00,63.33,63.36,62.71,63.01,816900.0,63.33,63.36,62.71,63.01,816900.0
2014-07-14 09:40:00,63.03,63.43,62.91,63.32,514500.0,63.03,63.43,62.91,63.32,514500.0
2014-07-14 09:50:00,63.32,63.7,63.15,63.7,689500.0,63.32,63.7,63.15,63.7,689500.0
2014-07-14 10:00:00,63.7,64.12,63.69,64.0,1165500.0,63.7,64.12,63.69,64.0,1165500.0
2014-07-14 10:10:00,63.94,63.97,63.82,63.91,512400.0,63.94,63.97,63.82,63.91,512400.0
2014-07-14 10:20:00,63.93,64.24,63.88,64.21,752500.0,63.93,64.24,63.88,64.21,752500.0
2014-07-14 10:30:00,64.24,64.62,64.15,64.49,950600.0,64.24,64.62,64.15,64.49,950600.0
2014-07-14 10:40:00,64.5,64.73,64.36,64.62,625100.0,64.5,64.73,64.36,64.62,625100.0
2014-07-14 10:50:00,64.63,64.75,64.46,64.71,375200.0,64.63,64.75,64.46,64.71,375200.0
2014-07-14 11:00:00,64.72,64.82,64.54,64.55,438900.0,64.72,64.82,64.54,64.55,438900.0
2014-07-14 11:10:00,64.54,64.76,64.53,64.58,292600.0,64.54,64.76,64.53,64.58,292600.0
2014-07-14 11:20:00,64.61,64.93,64.55,64.84,483700.0,64.61,64.93,64.55,64.84,483700.0
2014-07-14 11:30:00,64.89,64.92,64.73,64.9,334600.0,64.89,64.92,64.73,64.9,334600.0
2014-07-14 11:40:00,64.91,65.03,64.82,64.96,321300.0,64.91,65.03,64.82,64.96,321300.0
2014-07-14 11:50:00,64.97,65.03,64.9,64.94,247100.0,64.97,65.03,64.9,64.94,247100.0
2014-07-14 12:00:00,64.94,64.95,64.8,64.8,201600.0,64.94,64.95,64.8,64.8,201600.0
2014-07-14 12:10:00,64.82,64.84,64.6,64.63,241500.0,64.82,64.84,64.6,64.63,241500.0
2014-07-14 12:20:00,64.63,64.75,64.63,64.63,171500.0,64.63,64.75,64.63,64.63,171500.0
2014-07-14 12:30:00,64.64,64.67,64.37,64.44,422800.0,64.64,64.67,64.37,64.44,422800.0
2014-07-14 12:40:00,64.45,64.55,64.4,64.42,168000.0,64.45,64.55,64.4,64.42,168000.0
2014-07-14 12:50:00,64.42,64.54,64.36,64.49,186900.0,64.42,64.54,64.36,64.49,186900.0
2014-07-14 13:00:00,64.51,64.69,64.5,64.66,131600.0,64.51,64.69,64.5,64.66,131600.0
2014-07-14 13:10:00,64.68,64.72,64.58,64.71,88900.0,64.68,64.72,64.58,64.71,88900.0
2014-07-14 13:20:00,64.74,64.92,64.71,64.82,197400.0,64.74,64.92,64.71,64.82,197400.0
2014-07-14 13:30:00,64.84,64.88,64.71,64.86,116900.0,64.84,64.88,64.71,64.86,116900.0
2014-07-14 13:40:00,64.86,64.92,64.81,64.81,165200.0,64.86,64.92,64.81,64.81,165200.0
2014-07-14 13:50:00,64.83,64.9,64.8,64.88,79800.0,64.83,64.9,64.8,64.88,79800.0
2014-07-14 14:00:00,64.86,64.9,64.73,64.73,140000.0,64.86,64.9,64.73,64.73,140000.0
2014-07-14 14:10:00,64.75,64.86,64.74,64.86,128100.0,64.75,64.86,64.74,64.86,128100.0
2014-07-14 14:20:00,64.84,64.88,64.77,64.79,94500.0,64.84,64.88,64.77,64.79,94500.0
2014-07-14 14:30:00,64.78,65.0,64.77,64.95,193200.0,64.78,65.0,64.77,64.95,193200.0
2014-07-14 14:40:00,64.92,65.0,64.86,64.97,230300.0,64.92,65.0,64.86,64.97,230300.0
2014-07-14 14:50:00,64.98,65.07,64.89,65.07,289800.0,64.98,65.07,64.89,65.07,289800.0
2014-07-14 15:00:00,65.05,65.06,64.79,64.84,273000.0,65.05,65.06,64.79,64.84,273000.0
2014-07-14 15:10:00,64.84,64.88,64.72,64.81,207900.0,64.84,64.88,64.72,64.81,207900.0
2014-07-14 15:20:00,64.79,64.8,64.59,64.62,270900.0,64.79,64.8,64.59,64.62,270900.0
2014-07-14 15:30:00,64.62,64.78,64.59,64.7,242900.0,64.62,64.78,64.59,64.7,242900.0
2014-07-14 15:40:00,64.7,64.75,64.54,64.62,317100.0,64.7,64.75,64.54,64.62,317100.0
2014-07-14 15:50:00,64.63,64.74,64.6,64.65,469700.0,64.63,64.74,64.6,64.65,469700.0
2014-07-15 09:30:00,64.38,64.48,64.1,64.32,704200.0,64.38,64.48,64.1,64.32,704200.0
2014-07-15 09:40:00,64.36,64.42,63.93,64.17,648900.0,64.36,64.42,63.93,64.17,648900.0
2014-07-15 09:50:00,64.21,64.26,63.98,64.14,427700.0,64.21,64.26,63.98,64.14,427700.0
2014-07-15 10:00:00,64.13,64.21,63.89,64.04,229600.0,64.13,64.21,63.89,64.04,229600.0
2014-07-15 10:10:00,64.0,64.13,63.55,63.82,590800.0,64.0,64.13,63.55,63.82,590800.0
2014-07-15 10:20:00,63.85,63.97,63.57,63.92,360500.0,63.85,63.97,63.57,63.92,360500.0
2014-07-15 10:30:00,63.87,63.92,63.65,63.69,319200.0,63.87,63.92,63.65,63.69,319200.0
2014-07-15 10:40:00,63.69,63.69,63.2,63.23,550900.0,63.69,63.69,63.2,63.23,550900.0
2014-07-15 10:50:00,63.2,63.49,63.18,63.41,368900.0,63.2,63.49,63.18,63.41,368900.0
2014-07-15 11:00:00,63.4,63.82,63.34,63.79,373800.0,63.4,63.82,63.34,63.79,373800.0
2014-07-15 11:10:00,63.76,64.28,63.74,64.15,757400.0,63.76,64.28,63.74,64.15,757400.0
2014-07-15 11:20:00,64.15,64.19,63.89,63.9,262500.0,64.15,64.19,63.89,63.9,262500.0
2014-07-15 11:30:00,63.92,63.92,63.64,63.79,311500.0,63.92,63.92,63.64,63.79,311500.0
2014-07-15 11:40:00,63.81,63.81,63.61,63.62,121800.0,63.81,63.81,63.61,63.62,121800.0
2014-07-15 11:50:00,63.68,63.85,63.52,63.57,191100.0,63.68,63.85,63.52,63.57,191100.0
2014-07-15 12:00:00,63.52,63.75,63.45,63.65,151200.0,63.52,63.75,63.45,63.65,151200.0
2014-07-15 12:10:00,63.67,63.86,63.61,63.79,284900.0,63.67,63.86,63.61,63.79,284900.0
2014-07-15 12:20:00,63.82,64.01,63.66,63.93,187600.0,63.82,64.01,63.66,63.93,187600.0
2014-07-15 12:30:00,63.93,64.21,63.9,64.16,206500.0,63.93,64.21,63.9,64.16,206500.0
2014-07-15 12:40:00,64.18,64.19,63.89,63.97,179900.0,64.18,64.19,63.89,63.97,179900.0
2014-07-15 12:50:00,63.98,64.07,63.86,63.87,102900.0,63.98,64.07,63.86,63.87,102900.0
2014-07-15 13:00:00,63.86,64.11,63.84,64.07,107800.0,63.86,64.11,63.84,64.07,107800.0
2014-07-15 13:10:00,64.08,64.31,64.03,64.22,158900.0,64.08,64.31,64.03,64.22,158900.0
2014-07-15 13:20:00,64.23,64.29,64.05,64.17,135800.0,64.23,64.29,64.05,64.17,135800.0
2014-07-15 13:30:00,64.13,64.25,64.08,64.13,229600.0,64.13,64.25,64.08,64.13,229600.0
2014-07-15 13:40:00,64.16,64.16,64.0,64.13,108500.0,64.16,64.16,64.0,64.13,108500.0
2014-07-15 13:50:00,64.15,64.17,63.98,64.07,104300.0,64.15,64.17,63.98,64.07,104300.0
2014-07-15 14:00:00,64.07,64.17,64.02,64.1,137200.0,64.07,64.17,64.02,64.1,137200.0
2014-07-15 14:10:00,64.08,64.36,64.08,64.34,188300.0,64.08,64.36,64.08,64.34,188300.0
2014-07-15 14:20:00,64.32,64.39,64.17,64.27,131600.0,64.32,64.39,64.17,64.27,131600.0
2014-07-15 14:30:00,64.26,64.3,64.1,64.1,97300.0,64.26,64.3,64.1,64.1,97300.0
2014-07-15 14:40:00,64.14,64.18,64.06,64.11,65100.0,64.14,64.18,64.06,64.11,65100.0
2014-07-15 14:50:00,64.12,64.15,63.98,64.09,53900.0,64.12,64.15,63.98,64.09,53900.0
2014-07-15 15:00:00,64.1,64.15,63.99,64.01,93100.0,64.1,64.15,63.99,64.01,93100.0
2014-07-15 15:10:00,63.98,64.1,63.9,64.06,210700.0,63.98,64.1,63.9,64.06,210700.0
2014-07-15 15:20:00,64.03,64.13,63.98,64.09,144200.0,64.03,64.13,63.98,64.09,144200.0
2014-07-15 15:30:00,64.09,64.09,64.01,64.03,206500.0,64.09,64.09,64.01,64.03,206500.0
2014-07-15 15:40:00,64.05,64.15,64.05,64.11,176400.0,64.05,64.15,64.05,64.11,176400.0
2014-07-15 15:50:00,64.14,64.21,64.08,64.15,429100.0,64.14,64.21,64.08,64.15,429100.0
2014-07-16 09:30:00,64.87,64.99,64.25,64.44,806400.0,64.87,64.99,64.25,64.44,806400.0
2014-07-16 09:40:00,64.42,65.1,64.41,65.04,797300.0,64.42,65.1,64.41,65.04,797300.0
2014-07-16 09:50:00,65.04,65.09,64.62,64.63,647500.0,65.04,65.09,64.62,64.63,647500.0
2014-07-16 10:00:00,64.66,64.79,64.31,64.44,524300.0,64.66,64.79,64.31,64.44,524300.0
2014-07-16 10:10:00,64.45,64.55,64.3,64.32,240100.0,64.45,64.55,64.3,64.32,240100.0
2014-07-16 10:20:00,64.32,64.43,64.15,64.18,455000.0,64.32,64.43,64.15,64.18,455000.0
2014-07-16 10:30:00,64.19,64.47,64.15,64.42,387100.0,64.19,64.47,64.15,64.42,387100.0
2014-07-16 10:40:00,64.4,64.45,64.15,64.21,196700.0,64.4,64.45,64.15,64.21,196700.0
2014-07-16 10:50:00,64.18,64.22,64.02,64.04,261800.0,64.18,64.22,64.02,64.04,261800.0
2014-07-16 11:00:00,64.02,64.2,64.02,64.16,190400.0,64.02,64.2,64.02,64.16,190400.0
2014-07-16 11:10:00,64.14,64.19,64.01,64.15,266000.0,64.14,64.19,64.01,64.15,266000.0
2014-07-16 11:20:00,64.14,64.17,63.93,64.06,167300.0,64.14,64.17,63.93,64.06,167300.0
2014-07-16 11:30:00,64.03,64.06,63.79,63.86,235900.0,64.03,64.06,63.79,63.86,235900.0
2014-07-16 11:40:00,63.79,63.85,63.61,63.64,344400.0,63.79,63.85,63.61,63.64,344400.0
2014-07-16 11:50:00,63.62,63.85,63.61,63.78,306600.0,63.62,63.85,63.61,63.78,306600.0
2014-07-16 12:00:00,63.78,63.83,63.69,63.8,166600.0,63.78,63.83,63.69,63.8,166600.0
2014-07-16 12:10:00,63.82,63.96,63.8,63.83,217700.0,63.82,63.96,63.8,63.83,217700.0
2014-07-16 12:20:00,63.84,63.87,63.68,63.71,77700.0,63.84,63.87,63.68,63.71,77700.0
2014-07-16 12:30:00,63.75,63.83,63.71,63.74,115500.0,63.75,63.83,63.71,63.74,115500.0
2014-07-16 12:40:00,63.73,63.74,63.66,63.66,80500.0,63.73,63.74,63.66,63.66,80500.0
2014-07-16 12:50:00,63.7,63.71,63.51,63.54,255500.0,63.7,63.71,63.51,63.54,255500.0
2014-07-16 13:00:00,63.52,63.6,63.44,63.46,159600.0,63.52,63.6,63.44,63.46,159600.0
2014-07-16 13:10:00,63.48,63.63,63.47,63.55,147000.0,63.48,63.63,63.47,63.55,147000.0
2014-07-16 13:20:00,63.54,63.6,63.47,63.6,102200.0,63.54,63.6,63.47,63.6,102200.0
2014-07-16 13:30:00,63.58,63.68,63.56,63.67,112000.0,63.58,63.68,63.56,63.67,112000.0
2014-07-16 13:40:00,63.67,63.79,63.64,63.64,143500.0,63.67,63.79,63.64,63.64,143500.0
2014-07-16 13:50:00,63.66,63.7,63.51,63.55,102900.0,63.66,63.7,63.51,63.55,102900.0
2014-07-16 14:00:00,63.59,63.61,63.48,63.49,120400.0,63.59,63.61,63.48,63.49,120400.0
2014-07-16 14:10:00,63.49,63.6,63.44,63.5,97300.0,63.49,63.6,63.44,63.5,97300.0
2014-07-16 14:20:00,63.48,63.59,63.47,63.55,75600.0,63.48,63.59,63.47,63.55,75600.0
2014-07-16 14:30:00,63.55,63.57,63.34,63.34,249900.0,63.55,63.57,63.34,63.34,249900.0
2014-07-16 14:40:00,63.37,63.55,63.37,63.55,100800.0,63.37,63.55,63.37,63.55,100800.0
2014-07-16 14:50:00,63.53,63.56,63.45,63.47,106400.0,63.53,63.56,63.45,63.47,106400.0
2014-07-16 15:00:00,63.5,63.51,63.45,63.46,107800.0,63.5,63.51,63.45,63.46,107800.0
2014-07-16 15:10:00,63.47,63.49,63.37,63.37,110600.0,63.47,63.49,63.37,63.37,110600.0
2014-07-16 15:20:00,63.38,63.52,63.35,63.51,175000.0,63.38,63.52,63.35,63.51,175000.0
2014-07-16 15:30:00,63.49,63.59,63.48,63.56,165200.0,63.49,63.59,63.48,63.56,165200.0
2014-07-16 15:40:00,63.56,63.59,63.47,63.49,195300.0,63.56,63.59,63.47,63.49,195300.0
2014-07-16 15:50:00,63.48,63.56,63.44,63.49,478100.0,63.48,63.56,63.44,63.49,478100.0
2014-07-17 09:30:00,63.33,63.92,63.16,63.71,590100.0,63.33,63.92,63.16,63.71,590100.0
2014-07-17 09:40:00,63.71,63.98,63.31,63.38,877800.0,63.71,63.98,63.31,63.38,877800.0
2014-07-17 09:50:00,63.38,63.74,63.32,63.64,291200.0,63.38,63.74,63.32,63.64,291200.0
2014-07-17 10:00:00,63.71,63.83,63.42,63.64,295400.0,63.71,63.83,63.42,63.64,295400.0
2014-07-17 10:10:00,63.63,63.63,63.36,63.57,226100.0,63.63,63.63,63.36,63.57,226100.0
2014-07-17 10:20:00,63.59,63.78,63.59,63.71,221900.0,63.59,63.78,63.59,63.71,221900.0
2014-07-17 10:30:00,63.71,63.76,63.55,63.58,130200.0,63.71,63.76,63.55,63.58,130200.0
2014-07-17 10:40:00,63.59,63.9,63.56,63.85,332500.0,63.59,63.9,63.56,63.85,332500.0
2014-07-17 10:50:00,63.83,64.12,63.79,63.94,467600.0,63.83,64.12,63.79,63.94,467600.0
2014-07-17 11:00:00,63.9,63.98,63.58,63.64,270900.0,63.9,63.98,63.58,63.64,270900.0
2014-07-17 11:10:00,63.61,63.69,63.41,63.63,429100.0,63.61,63.69,63.41,63.63,429100.0
2014-07-17 11:20:00,63.58,63.64,63.21,63.25,660800.0,63.58,63.64,63.21,63.25,660800.0
2014-07-17 11:30:00,63.24,63.54,63.09,63.51,325500.0,63.24,63.54,63.09,63.51,325500.0
2014-07-17 11:40:00,63.52,63.56,63.36,63.47,161000.0,63.52,63.56,63.36,63.47,161000.0
2014-07-17 11:50:00,63.46,63.52,63.08,63.21,240800.0,63.46,63.52,63.08,63.21,240800.0
2014-07-17 12:00:00,63.18,63.26,63.01,63.15,343000.0,63.18,63.26,63.01,63.15,343000.0
2014-07-17 12:10:00,63.17,63.26,63.13,63.14,203700.0,63.17,63.26,63.13,63.14,203700.0
2014-07-17 12:20:00,63.1,63.27,63.04,63.22,168700.0,63.1,63.27,63.04,63.22,168700.0
2014-07-17 12:30:00,63.23,63.39,63.18,63.29,176400.0,63.23,63.39,63.18,63.29,176400.0
2014-07-17 12:40:00,63.29,63.32,63.2,63.29,74200.0,63.29,63.32,63.2,63.29,74200.0
2014-07-17 12:50:00,63.29,63.4,63.22,63.3,147000.0,63.29,63.4,63.22,63.3,147000.0
2014-07-17 13:00:00,63.32,63.52,63.3,63.49,168000.0,63.32,63.52,63.3,63.49,168000.0
2014-07-17 13:10:00,63.47,63.6,63.45,63.54,182700.0,63.47,63.6,63.45,63.54,182700.0
2014-07-17 13:20:00,63.52,63.56,63.39,63.42,101500.0,63.52,63.56,63.39,63.42,101500.0
2014-07-17 13:30:00,63.46,63.54,63.19,63.21,162400.0,63.46,63.54,63.19,63.21,162400.0
2014-07-17 13:40:00,63.24,63.32,63.18,63.27,112000.0,63.24,63.32,63.18,63.27,112000.0
2014-07-17 13:50:00,63.32,63.32,63.2,63.29,66500.0,63.32,63.32,63.2,63.29,66500.0
2014-07-17 14:00:00,63.26,63.31,63.12,63.12,126000.0,63.26,63.31,63.12,63.12,126000.0
2014-07-17 14:10:00,63.16,63.27,63.07,63.19,205100.0,63.16,63.27,63.07,63.19,205100.0
2014-07-17 14:20:00,63.15,63.22,63.12,63.16,86800.0,63.15,63.22,63.12,63.16,86800.0
2014-07-17 14:30:00,63.2,63.26,63.06,63.14,109200.0,63.2,63.26,63.06,63.14,109200.0
2014-07-17 14:40:00,63.14,63.22,63.07,63.09,94500.0,63.14,63.22,63.07,63.09,94500.0
2014-07-17 14:50:00,63.1,63.19,63.08,63.15,56000.0,63.1,63.19,63.08,63.15,56000.0
2014-07-17 15:00:00,63.15,63.15,63.04,63.06,169400.0,63.15,63.15,63.04,63.06,169400.0
2014-07-17 15:10:00,63.08,63.13,62.88,62.93,343000.0,63.08,63.13,62.88,62.93,343000.0
2014-07-17 15:20:00,62.95,63.06,62.88,62.93,207200.0,62.95,63.06,62.88,62.93,207200.0
2014-07-17 15:30:00,62.93,62.95,62.76,62.79,319200.0,62.93,62.95,62.76,62.79,319200.0
2014-07-17 15:40:00,62.82,62.82,62.61,62.77,438900.0,62.82,62.82,62.61,62.77,438900.0
2014-07-17 15:50:00,62.8,62.86,62.71,62.74,503300.0,62.8,62.86,62.71,62.74,503300.0
2014-07-18 09:30:00,62.97,63.2,62.79,62.86,761600.0,62.97,63.2,62.79,62.86,761600.0
2014-07-18 09:40:00,62.9,62.99,62.25,62.38,741300.0,62.9,62.99,62.25,62.38,741300.0
2014-07-18 09:50:00,62.39,62.69,62.32,62.57,524300.0,62.39,62.69,62.32,62.57,524300.0
2014-07-18 10:00:00,62.6,62.7,62.39,62.59,406700.0,62.6,62.7,62.39,62.59,406700.0
2014-07-18 10:10:00,62.59,62.74,62.45,62.67,318500.0,62.59,62.74,62.45,62.67,318500.0
2014-07-18 10:20:00,62.71,62.94,62.69,62.9,394100.0,62.71,62.94,62.69,62.9,394100.0
2014-07-18 10:30:00,62.89,62.96,62.65,62.82,257600.0,62.89,62.96,62.65,62.82,257600.0
2014-07-18 10:40:00,62.8,62.8,62.64,62.75,147700.0,62.8,62.8,62.64,62.75,147700.0
2014-07-18 10:50:00,62.71,62.88,62.67,62.84,288400.0,62.71,62.88,62.67,62.84,288400.0
2014-07-18 11:00:00,62.84,63.06,62.82,62.85,336700.0,62.84,63.06,62.82,62.85,336700.0
2014-07-18 11:10:00,62.85,62.98,62.84,62.9,158200.0,62.85,62.98,62.84,62.9,158200.0
2014-07-18 11:20:00,62.94,63.0,62.84,62.84,179200.0,62.94,63.0,62.84,62.84,179200.0
2014-07-18 11:30:00,62.84,62.95,62.81,62.92,186900.0,62.84,62.95,62.81,62.92,186900.0
2014-07-18 11:40:00,62.91,62.96,62.89,62.92,190400.0,62.91,62.96,62.89,62.92,190400.0
2014-07-18 11:50:00,62.93,62.94,62.71,62.81,224700.0,62.93,62.94,62.71,62.81,224700.0
2014-07-18 12:00:00,62.81,63.02,62.79,62.98,287000.0,62.81,63.02,62.79,62.98,287000.0
2014-07-18 12:10:00,63.02,63.09,63.0,63.01,222600.0,63.02,63.09,63.0,63.01,222600.0
2014-07-18 12:20:00,63.03,63.19,63.0,63.1,193900.0,63.03,63.19,63.0,63.1,193900.0
2014-07-18 12:30:00,63.14,63.15,63.04,63.14,63000.0,63.14,63.15,63.04,63.14,63000.0
2014-07-18 12:40:00,63.14,63.15,63.04,63.09,91000.0,63.14,63.15,63.04,63.09,91000.0
2014-07-18 12:50:00,63.1,63.13,62.98,63.02,100800.0,63.1,63.13,62.98,63.02,100800.0
2014-07-18 13:00:00,63.06,63.13,63.0,63.08,113400.0,63.06,63.13,63.0,63.08,113400.0
2014-07-18 13:10:00,63.04,63.13,62.99,63.09,108500.0,63.04,63.13,62.99,63.09,108500.0
2014-07-18 13:20:00,63.09,63.17,63.07,63.09,121800.0,63.09,63.17,63.07,63.09,121800.0
2014-07-18 13:30:00,63.09,63.16,63.05,63.11,80500.0,63.09,63.16,63.05,63.11,80500.0
2014-07-18 13:40:00,63.08,63.15,63.01,63.1,77000.0,63.08,63.15,63.01,63.1,77000.0
2014-07-18 13:50:00,63.05,63.15,63.04,63.11,108500.0,63.05,63.15,63.04,63.11,108500.0
2014-07-18 14:00:00,63.08,63.11,63.02,63.06,61600.0,63.08,63.11,63.02,63.06,61600.0
2014-07-18 14:10:00,63.08,63.18,63.07,63.18,121100.0,63.08,63.18,63.07,63.18,121100.0
2014-07-18 14:20:00,63.17,63.29,63.16,63.27,189700.0,63.17,63.29,63.16,63.27,189700.0
2014-07-18 14:30:00,63.27,63.35,63.2,63.35,193200.0,63.27,63.35,63.2,63.35,193200.0
2014-07-18 14:40:00,63.33,63.36,63.22,63.22,145600.0,63.33,63.36,63.22,63.22,145600.0
2014-07-18 14:50:00,63.21,63.29,63.19,63.24,67200.0,63.21,63.29,63.19,63.24,67200.0
2014-07-18 15:00:00,63.26,63.29,63.2,63.26,152600.0,63.26,63.29,63.2,63.26,152600.0
2014-07-18 15:10:00,63.27,63.29,63.24,63.27,99400.0,63.27,63.29,63.24,63.27,99400.0
2014-07-18 15:20:00,63.27,63.29,63.2,63.2,135100.0,63.27,63.29,63.2,63.2,135100.0
2014-07-18 15:30:00,63.2,63.28,63.16,63.22,221900.0,63.2,63.28,63.16,63.22,221900.0
2014-07-18 15:40:00,63.24,63.3,63.23,63.27,256200.0,63.24,63.3,63.23,63.27,256200.0
2014-07-18 15:50:00,63.28,63.47,63.28,63.45,619500.0,63.28,63.47,63.28,63.45,619500.0
2014-07-21 09:30:00,64.44,65.36,64.43,64.68,2416400.0,64.44,65.36,64.43,64.68,2416400.0
2014-07-21 09:40:00,64.65,65.07,64.44,64.83,981400.0,64.65,65.07,64.44,64.83,981400.0
2014-07-21 09:50:00,64.86,65.06,64.75,64.82,508200.0,64.86,65.06,64.75,64.82,508200.0
2014-07-21 10:00:00,64.84,64.92,64.23,64.38,862400.0,64.84,64.92,64.23,64.38,862400.0
2014-07-21 10:10:00,64.35,64.5,64.15,64.23,703500.0,64.35,64.5,64.15,64.23,703500.0
2014-07-21 10:20:00,64.27,64.54,64.2,64.52,319900.0,64.27,64.54,64.2,64.52,319900.0
2014-07-21 10:30:00,64.51,64.56,64.29,64.41,347900.0,64.51,64.56,64.29,64.41,347900.0
2014-07-21 10:40:00,64.37,64.6,64.29,64.5,573300.0,64.37,64.6,64.29,64.5,573300.0
2014-07-21 10:50:00,64.47,64.8,64.46,64.63,445900.0,64.47,64.8,64.46,64.63,445900.0
2014-07-21 11:00:00,64.57,64.64,64.35,64.36,328300.0,64.57,64.64,64.35,64.36,328300.0
2014-07-21 11:10:00,64.41,64.45,64.21,64.34,595000.0,64.41,64.45,64.21,64.34,595000.0
2014-07-21 11:20:00,64.34,64.59,64.34,64.44,344400.0,64.34,64.59,64.34,64.44,344400.0
2014-07-21 11:30:00,64.43,64.5,64.29,64.35,319900.0,64.43,64.5,64.29,64.35,319900.0
2014-07-21 11:40:00,64.31,64.42,63.95,63.99,487200.0,64.31,64.42,63.95,63.99,487200.0
2014-07-21 11:50:00,63.99,64.25,63.96,64.15,349300.0,63.99,64.25,63.96,64.15,349300.0
2014-07-21 12:00:00,64.15,64.41,64.04,64.35,267400.0,64.15,64.41,64.04,64.35,267400.0
2014-07-21 12:10:00,64.39,64.4,64.07,64.09,263900.0,64.39,64.4,64.07,64.09,263900.0
2014-07-21 12:20:00,64.13,64.21,63.97,64.07,251300.0,64.13,64.21,63.97,64.07,251300.0
2014-07-21 12:30:00,64.07,64.22,64.04,64.09,177800.0,64.07,64.22,64.04,64.09,177800.0
2014-07-21 12:40:00,64.06,64.21,64.04,64.18,216300.0,64.06,64.21,64.04,64.18,216300.0
2014-07-21 12:50:00,64.21,64.34,64.16,64.26,168700.0,64.21,64.34,64.16,64.26,168700.0
2014-07-21 13:00:00,64.27,64.49,64.22,64.43,177800.0,64.27,64.49,64.22,64.43,177800.0
2014-07-21 13:10:00,64.4,64.47,64.3,64.38,191800.0,64.4,64.47,64.3,64.38,191800.0
2014-07-21 13:20:00,64.44,64.54,64.37,64.49,153300.0,64.44,64.54,64.37,64.49,153300.0
2014-07-21 13:30:00,64.52,64.54,64.44,64.49,197400.0,64.52,64.54,64.44,64.49,197400.0
2014-07-21 13:40:00,64.5,64.51,64.43,64.51,170100.0,64.5,64.51,64.43,64.51,170100.0
2014-07-21 13:50:00,64.51,64.52,64.29,64.29,372400.0,64.51,64.52,64.29,64.29,372400.0
2014-07-21 14:00:00,64.29,64.5,64.25,64.45,392000.0,64.29,64.5,64.25,64.45,392000.0
2014-07-21 14:10:00,64.45,64.53,64.4,64.43,191800.0,64.45,64.53,64.4,64.43,191800.0
2014-07-21 14:20:00,64.44,64.7,64.44,64.59,440300.0,64.44,64.7,64.44,64.59,440300.0
2014-07-21 14:30:00,64.55,64.67,64.5,64.61,254100.0,64.55,64.67,64.5,64.61,254100.0
2014-07-21 14:40:00,64.58,64.63,64.52,64.55,313600.0,64.58,64.63,64.52,64.55,313600.0
2014-07-21 14:50:00,64.55,64.61,64.45,64.58,245000.0,64.55,64.61,64.45,64.58,245000.0
2014-07-21 15:00:00,64.58,64.78,64.54,64.71,403200.0,64.58,64.78,64.54,64.71,403200.0
2014-07-21 15:10:00,64.71,64.75,64.58,64.58,366100.0,64.71,64.75,64.58,64.58,366100.0
2014-07-21 15:20:00,64.58,64.76,64.55,64.71,442400.0,64.58,64.76,64.55,64.71,442400.0
2014-07-21 15:30:00,64.71,64.8,64.54,64.62,852600.0,64.71,64.8,64.54,64.62,852600.0
2014-07-21 15:40:00,64.6,64.65,64.53,64.57,716800.0,64.6,64.65,64.53,64.57,716800.0
2014-07-21 15:50:00,64.56,64.63,64.5,64.57,1794100.0,64.56,64.63,64.5,64.57,1794100.0
2014-07-22 09:30:00,63.28,63.52,61.66,61.85,5810700.0,63.28,63.52,61.66,61.85,5810700.0
2014-07-22 09:40:00,61.85,62.28,61.29,62.13,3719100.0,61.85,62.28,61.29,62.13,3719100.0
2014-07-22 09:50:00,62.09,62.54,61.93,62.0,2787400.0,62.09,62.54,61.93,62.0,2787400.0
2014-07-22 10:00:00,62.01,62.27,61.72,61.75,1719900.0,62.01,62.27,61.72,61.75,1719900.0
2014-07-22 10:10:00,61.76,62.08,61.72,61.91,1136800.0,61.76,62.08,61.72,61.91,1136800.0
2014-07-22 10:20:00,61.87,62.04,61.61,61.92,1967700.0,61.87,62.04,61.61,61.92,1967700.0
2014-07-22 10:30:00,61.95,62.07,61.25,61.41,1987300.0,61.95,62.07,61.25,61.41,1987300.0
2014-07-22 10:40:00,61.35,61.87,61.28,61.77,1074500.0,61.35,61.87,61.28,61.77,1074500.0
2014-07-22 10:50:00,61.78,62.29,61.71,62.25,1630300.0,61.78,62.29,61.71,62.25,1630300.0
2014-07-22 11:00:00,62.22,62.35,62.03,62.22,786800.0,62.22,62.35,62.03,62.22,786800.0
2014-07-22 11:10:00,62.24,62.25,61.84,61.89,688800.0,62.24,62.25,61.84,61.89,688800.0
2014-07-22 11:20:00,61.86,61.91,61.56,61.67,704900.0,61.86,61.91,61.56,61.67,704900.0
2014-07-22 11:30:00,61.66,61.75,61.53,61.6,460600.0,61.66,61.75,61.53,61.6,460600.0
2014-07-22 11:40:00,61.59,61.73,61.47,61.55,573300.0,61.59,61.73,61.47,61.55,573300.0
2014-07-22 11:50:00,61.55,61.68,61.19,61.31,1073100.0,61.55,61.68,61.19,61.31,1073100.0
2014-07-22 12:00:00,61.3,61.38,61.04,61.29,1072400.0,61.3,61.38,61.04,61.29,1072400.0
2014-07-22 12:10:00,61.29,61.6,61.29,61.47,786800.0,61.29,61.6,61.29,61.47,786800.0
2014-07-22 12:20:00,61.45,61.5,61.08,61.1,510300.0,61.45,61.5,61.08,61.1,510300.0
2014-07-22 12:30:00,61.12,61.29,61.07,61.12,627200.0,61.12,61.29,61.07,61.12,627200.0
2014-07-22 12:40:00,61.09,61.14,60.81,60.9,859600.0,61.09,61.14,60.81,60.9,859600.0
2014-07-22 12:50:00,60.93,61.03,60.86,60.94,375900.0,60.93,61.03,60.86,60.94,375900.0
2014-07-22 13:00:00,60.93,61.1,60.72,60.77,763700.0,60.93,61.1,60.72,60.77,763700.0
2014-07-22 13:10:00,60.73,61.11,60.72,60.92,556500.0,60.73,61.11,60.72,60.92,556500.0
2014-07-22 13:20:00,60.95,61.24,60.9,61.18,606200.0,60.95,61.24,60.9,61.18,606200.0
2014-07-22 13:30:00,61.19,61.24,61.06,61.14,555100.0,61.19,61.24,61.06,61.14,555100.0
2014-07-22 13:40:00,61.14,61.2,61.0,61.09,532000.0,61.14,61.2,61.0,61.09,532000.0
2014-07-22 13:50:00,61.06,61.24,61.06,61.23,375900.0,61.06,61.24,61.06,61.23,375900.0
2014-07-22 14:00:00,61.21,61.24,61.12,61.17,501900.0,61.21,61.24,61.12,61.17,501900.0
2014-07-22 14:10:00,61.15,61.23,60.97,61.0,494900.0,61.15,61.23,60.97,61.0,494900.0
2014-07-22 14:20:00,60.98,61.05,60.93,60.94,493500.0,60.98,61.05,60.93,60.94,493500.0
2014-07-22 14:30:00,60.96,60.96,60.79,60.93,575400.0,60.96,60.96,60.79,60.93,575400.0
2014-07-22 14:40:00,60.93,61.06,60.86,60.98,567700.0,60.93,61.06,60.86,60.98,567700.0
2014-07-22 14:50:00,61.01,61.2,60.89,61.12,643300.0,61.01,61.2,60.89,61.12,643300.0
2014-07-22 15:00:00,61.12,61.19,61.06,61.1,520800.0,61.12,61.19,61.06,61.1,520800.0
2014-07-22 15:10:00,61.09,61.13,60.92,60.96,441000.0,61.09,61.13,60.92,60.96,441000.0
2014-07-22 15:20:00,60.99,61.24,60.93,61.23,658700.0,60.99,61.24,60.93,61.23,658700.0
2014-07-22 15:30:00,61.23,62.0,61.22,61.74,2429700.0,61.23,62.0,61.22,61.74,2429700.0
2014-07-22 15:40:00,61.72,61.72,61.43,61.61,1127700.0,61.72,61.72,61.43,61.61,1127700.0
2014-07-22 15:50:00,61.62,61.79,61.57,61.6,1635900.0,61.62,61.79,61.57,61.6,1635900.0
2014-07-23 09:30:00,61.49,61.97,61.24,61.8,1740900.0,61.49,61.97,61.24,61.8,1740900.0
2014-07-23 09:40:00,61.81,62.18,61.61,62.13,1310400.0,61.81,62.18,61.61,62.13,1310400.0
2014-07-23 09:50:00,62.07,62.2,61.89,61.98,973000.0,62.07,62.2,61.89,61.98,973000.0
2014-07-23 10:00:00,62.0,62.18,61.87,61.95,430500.0,62.0,62.18,61.87,61.95,430500.0
2014-07-23 10:10:00,61.89,61.97,61.65,61.67,532700.0,61.89,61.97,61.65,61.67,532700.0
2014-07-23 10:20:00,61.67,61.75,61.45,61.63,649600.0,61.67,61.75,61.45,61.63,649600.0
2014-07-23 10:30:00,61.63,61.77,61.59,61.71,382200.0,61.63,61.77,61.59,61.71,382200.0
2014-07-23 10:40:00,61.74,61.76,61.47,61.5,337400.0,61.74,61.76,61.47,61.5,337400.0
2014-07-23 10:50:00,61.47,61.68,61.36,61.63,326200.0,61.47,61.68,61.36,61.63,326200.0
2014-07-23 11:00:00,61.63,61.66,61.44,61.59,240800.0,61.63,61.66,61.44,61.59,240800.0
2014-07-23 11:10:00,61.61,61.7,61.48,61.55,202300.0,61.61,61.7,61.48,61.55,202300.0
2014-07-23 11:20:00,61.5,61.55,61.33,61.43,260400.0,61.5,61.55,61.33,61.43,260400.0
2014-07-23 11:30:00,61.43,61.51,61.31,61.34,213500.0,61.43,61.51,61.31,61.34,213500.0
2014-07-23 11:40:00,61.32,61.33,61.15,61.23,392700.0,61.32,61.33,61.15,61.23,392700.0
2014-07-23 11:50:00,61.24,61.41,61.22,61.37,374500.0,61.24,61.41,61.22,61.37,374500.0
2014-07-23 12:00:00,61.39,61.44,61.29,61.41,91700.0,61.39,61.44,61.29,61.41,91700.0
2014-07-23 12:10:00,61.41,61.57,61.4,61.5,249200.0,61.41,61.57,61.4,61.5,249200.0
2014-07-23 12:20:00,61.51,61.57,61.45,61.5,98000.0,61.51,61.57,61.45,61.5,98000.0
2014-07-23 12:30:00,61.5,61.5,61.37,61.44,163800.0,61.5,61.5,61.37,61.44,163800.0
2014-07-23 12:40:00,61.46,61.55,61.39,61.39,96600.0,61.46,61.55,61.39,61.39,96600.0
2014-07-23 12:50:00,61.43,61.5,61.32,61.4,109900.0,61.43,61.5,61.32,61.4,109900.0
2014-07-23 13:00:00,61.39,61.39,61.1,61.17,336000.0,61.39,61.39,61.1,61.17,336000.0
2014-07-23 13:10:00,61.16,61.18,60.99,60.99,412300.0,61.16,61.18,60.99,60.99,412300.0
2014-07-23 13:20:00,60.99,61.07,60.93,61.0,270900.0,60.99,61.07,60.93,61.0,270900.0
2014-07-23 13:30:00,61.02,61.11,60.93,61.11,194600.0,61.02,61.11,60.93,61.11,194600.0
2014-07-23 13:40:00,61.1,61.29,61.08,61.18,403200.0,61.1,61.29,61.08,61.18,403200.0
2014-07-23 13:50:00,61.18,61.23,61.12,61.19,128800.0,61.18,61.23,61.12,61.19,128800.0
2014-07-23 14:00:00,61.18,61.28,61.18,61.23,274400.0,61.18,61.28,61.18,61.23,274400.0
2014-07-23 14:10:00,61.21,61.23,61.13,61.16,177100.0,61.21,61.23,61.13,61.16,177100.0
2014-07-23 14:20:00,61.14,61.23,61.12,61.22,137900.0,61.14,61.23,61.12,61.22,137900.0
2014-07-23 14:30:00,61.18,61.21,61.14,61.16,106400.0,61.18,61.21,61.14,61.16,106400.0
2014-07-23 14:40:00,61.15,61.16,61.07,61.09,117600.0,61.15,61.16,61.07,61.09,117600.0
2014-07-23 14:50:00,61.07,61.14,61.07,61.08,122500.0,61.07,61.14,61.07,61.08,122500.0
2014-07-23 15:00:00,61.09,61.16,61.05,61.11,184800.0,61.09,61.16,61.05,61.11,184800.0
2014-07-23 15:10:00,61.09,61.2,61.07,61.2,121800.0,61.09,61.2,61.07,61.2,121800.0
2014-07-23 15:20:00,61.2,61.2,61.06,61.11,191800.0,61.2,61.2,61.06,61.11,191800.0
2014-07-23 15:30:00,61.11,61.12,61.0,61.05,287000.0,61.11,61.12,61.0,61.05,287000.0
2014-07-23 15:40:00,61.06,61.14,61.04,61.11,395500.0,61.06,61.14,61.04,61.11,395500.0
2014-07-23 15:50:00,61.11,61.14,61.08,61.12,721000.0,61.11,61.14,61.08,61.12,721000.0
2014-07-24 09:30:00,61.35,61.46,60.9,61.07,1242500.0,61.35,61.46,60.9,61.07,1242500.0
2014-07-24 09:40:00,61.07,61.07,60.29,60.48,1708700.0,61.07,61.07,60.29,60.48,1708700.0
2014-07-24 09:50:00,60.5,60.57,60.06,60.14,1344000.0,60.5,60.57,60.06,60.14,1344000.0
2014-07-24 10:00:00,60.1,60.28,59.86,60.16,1292200.0,60.1,60.28,59.86,60.16,1292200.0
2014-07-24 10:10:00,60.15,60.29,59.9,60.07,480200.0,60.15,60.29,59.9,60.07,480200.0
2014-07-24 10:20:00,60.09,60.16,59.99,60.14,401800.0,60.09,60.16,59.99,60.14,401800.0
2014-07-24 10:30:00,60.15,60.17,59.98,60.01,245700.0,60.15,60.17,59.98,60.01,245700.0
2014-07-24 10:40:00,60.02,60.24,60.02,60.17,317800.0,60.02,60.24,60.02,60.17,317800.0
2014-07-24 10:50:00,60.15,60.19,60.07,60.16,119000.0,60.15,60.19,60.07,60.16,119000.0
2014-07-24 11:00:00,60.15,60.25,60.1,60.16,221900.0,60.15,60.25,60.1,60.16,221900.0
2014-07-24 11:10:00,60.16,60.22,60.07,60.08,124600.0,60.16,60.22,60.07,60.08,124600.0
2014-07-24 11:20:00,60.1,60.17,60.03,60.17,240800.0,60.1,60.17,60.03,60.17,240800.0
2014-07-24 11:30:00,60.15,60.28,60.14,60.23,228900.0,60.15,60.28,60.14,60.23,228900.0
2014-07-24 11:40:00,60.23,60.23,60.15,60.21,225400.0,60.23,60.23,60.15,60.21,225400.0
2014-07-24 11:50:00,60.22,60.67,60.2,60.61,738500.0,60.22,60.67,60.2,60.61,738500.0
2014-07-24 12:00:00,60.61,60.68,60.52,60.6,233800.0,60.61,60.68,60.52,60.6,233800.0
2014-07-24 12:10:00,60.61,60.7,60.59,60.66,172200.0,60.61,60.7,60.59,60.66,172200.0
2014-07-24 12:20:00,60.64,60.7,60.43,60.47,196000.0,60.64,60.7,60.43,60.47,196000.0
2014-07-24 12:30:00,60.47,60.54,60.34,60.38,161000.0,60.47,60.54,60.34,60.38,161000.0
2014-07-24 12:40:00,60.39,60.44,60.33,60.34,70700.0,60.39,60.44,60.33,60.34,70700.0
2014-07-24 12:50:00,60.34,60.43,60.32,60.34,154000.0,60.34,60.43,60.32,60.34,154000.0
2014-07-24 13:00:00,60.36,60.42,60.29,60.35,157500.0,60.36,60.42,60.29,60.35,157500.0
2014-07-24 13:10:00,60.35,60.36,60.26,60.32,137900.0,60.35,60.36,60.26,60.32,137900.0
2014-07-24 13:20:00,60.36,60.4,60.28,60.36,81200.0,60.36,60.4,60.28,60.36,81200.0
2014-07-24 13:30:00,60.36,60.39,60.3,60.32,108500.0,60.36,60.39,60.3,60.32,108500.0
2014-07-24 13:40:00,60.33,60.4,60.3,60.37,82600.0,60.33,60.4,60.3,60.37,82600.0
2014-07-24 13:50:00,60.36,60.6,60.32,60.59,252000.0,60.36,60.6,60.32,60.59,252000.0
2014-07-24 14:00:00,60.6,60.62,60.54,60.62,175000.0,60.6,60.62,60.54,60.62,175000.0
2014-07-24 14:10:00,60.62,60.78,60.58,60.78,364700.0,60.62,60.78,60.58,60.78,364700.0
2014-07-24 14:20:00,60.78,60.9,60.75,60.79,266700.0,60.78,60.9,60.75,60.79,266700.0
2014-07-24 14:30:00,60.79,60.84,60.63,60.65,149100.0,60.79,60.84,60.63,60.65,149100.0
2014-07-24 14:40:00,60.63,60.69,60.54,60.58,195300.0,60.63,60.69,60.54,60.58,195300.0
2014-07-24 14:50:00,60.62,60.85,60.61,60.72,172200.0,60.62,60.85,60.61,60.72,172200.0
2014-07-24 15:00:00,60.7,60.76,60.65,60.74,160300.0,60.7,60.76,60.65,60.74,160300.0
2014-07-24 15:10:00,60.73,60.75,60.64,60.65,126700.0,60.73,60.75,60.64,60.65,126700.0
2014-07-24 15:20:00,60.64,60.78,60.61,60.77,169400.0,60.64,60.78,60.61,60.77,169400.0
2014-07-24 15:30:00,60.77,60.95,60.74,60.93,428400.0,60.77,60.95,60.74,60.93,428400.0
2014-07-24 15:40:00,60.92,61.0,60.84,60.9,396200.0,60.92,61.0,60.84,60.9,396200.0
2014-07-24 15:50:00,60.9,60.94,60.76,60.77,571900.0,60.9,60.94,60.76,60.77,571900.0
2014-07-25 09:30:00,60.71,61.11,60.65,61.01,950600.0,60.71,61.11,60.65,61.01,950600.0
2014-07-25 09:40:00,61.0,61.16,60.93,61.08,644000.0,61.0,61.16,60.93,61.08,644000.0
2014-07-25 09:50:00,61.1,61.17,60.97,61.03,487900.0,61.1,61.17,60.97,61.03,487900.0
2014-07-25 10:00:00,61.04,61.07,60.67,60.69,539700.0,61.04,61.07,60.67,60.69,539700.0
2014-07-25 10:10:00,60.68,60.79,60.58,60.68,386400.0,60.68,60.79,60.58,60.68,386400.0
2014-07-25 10:20:00,60.68,60.98,60.68,60.84,221200.0,60.68,60.98,60.68,60.84,221200.0
2014-07-25 10:30:00,60.83,60.86,60.67,60.69,164500.0,60.83,60.86,60.67,60.69,164500.0
2014-07-25 10:40:00,60.67,60.77,60.58,60.68,233100.0,60.67,60.77,60.58,60.68,233100.0
2014-07-25 10:50:00,60.68,60.7,60.43,60.44,273000.0,60.68,60.7,60.43,60.44,273000.0
2014-07-25 11:00:00,60.47,60.54,60.41,60.53,226100.0,60.47,60.54,60.41,60.53,226100.0
2014-07-25 11:10:00,60.54,60.68,60.54,60.57,110600.0,60.54,60.68,60.54,60.57,110600.0
2014-07-25 11:20:00,60.6,60.61,60.43,60.58,107800.0,60.6,60.61,60.43,60.58,107800.0
2014-07-25 11:30:00,60.56,60.61,60.54,60.56,150500.0,60.56,60.61,60.54,60.56,150500.0
2014-07-25 11:40:00,60.57,60.61,60.53,60.53,155400.0,60.57,60.61,60.53,60.53,155400.0
2014-07-25 11:50:00,60.52,60.58,60.5,60.5,85400.0,60.52,60.58,60.5,60.5,85400.0
2014-07-25 12:00:00,60.48,60.53,60.41,60.44,168000.0,60.48,60.53,60.41,60.44,168000.0
2014-07-25 12:10:00,60.43,60.46,60.31,60.31,263200.0,60.43,60.46,60.31,60.31,263200.0
2014-07-25 12:20:00,60.33,60.34,60.25,60.34,199500.0,60.33,60.34,60.25,60.34,199500.0
2014-07-25 12:30:00,60.33,60.47,60.3,60.44,185500.0,60.33,60.47,60.3,60.44,185500.0
2014-07-25 12:40:00,60.43,60.46,60.38,60.42,84700.0,60.43,60.46,60.38,60.42,84700.0
2014-07-25 12:50:00,60.42,60.45,60.42,60.43,35700.0,60.42,60.45,60.42,60.43,35700.0
2014-07-25 13:00:00,60.41,60.43,60.34,60.36,140700.0,60.41,60.43,60.34,60.36,140700.0
2014-07-25 13:10:00,60.4,60.42,60.34,60.36,77700.0,60.4,60.42,60.34,60.36,77700.0
2014-07-25 13:20:00,60.38,60.4,60.34,60.37,35700.0,60.38,60.4,60.34,60.37,35700.0
2014-07-25 13:30:00,60.33,60.35,60.29,60.32,106400.0,60.33,60.35,60.29,60.32,106400.0
2014-07-25 13:40:00,60.33,60.34,60.28,60.3,71400.0,60.33,60.34,60.28,60.3,71400.0
2014-07-25 13:50:00,60.31,60.37,60.3,60.33,79800.0,60.31,60.37,60.3,60.33,79800.0
2014-07-25 14:00:00,60.31,60.35,60.27,60.34,47600.0,60.31,60.35,60.27,60.34,47600.0
2014-07-25 14:10:00,60.34,60.37,60.29,60.35,91700.0,60.34,60.37,60.29,60.35,91700.0
2014-07-25 14:20:00,60.35,60.37,60.3,60.32,114800.0,60.35,60.37,60.3,60.32,114800.0
2014-07-25 14:30:00,60.31,60.35,60.17,60.26,154000.0,60.31,60.35,60.17,60.26,154000.0
2014-07-25 14:40:00,60.25,60.31,60.24,60.28,97300.0,60.25,60.31,60.24,60.28,97300.0
2014-07-25 14:50:00,60.29,60.29,60.2,60.22,88900.0,60.29,60.29,60.2,60.22,88900.0
2014-07-25 15:00:00,60.21,60.25,60.13,60.18,247100.0,60.21,60.25,60.13,60.18,247100.0
2014-07-25 15:10:00,60.19,60.27,60.19,60.21,201600.0,60.19,60.27,60.19,60.21,201600.0
2014-07-25 15:20:00,60.21,60.29,60.21,60.23,163100.0,60.21,60.29,60.21,60.23,163100.0
2014-07-25 15:30:00,60.24,60.24,60.17,60.19,243600.0,60.24,60.24,60.17,60.19,243600.0
2014-07-25 15:40:00,60.19,60.2,60.06,60.11,463400.0,60.19,60.2,60.06,60.11,463400.0
2014-07-25 15:50:00,60.11,60.28,60.09,60.27,767200.0,60.11,60.28,60.09,60.27,767200.0
2014-07-28 09:30:00,60.32,60.48,59.8,59.88,739900.0,60.32,60.48,59.8,59.88,739900.0
2014-07-28 09:40:00,59.86,60.14,59.79,59.92,728000.0,59.86,60.14,59.79,59.92,728000.0
2014-07-28 09:50:00,59.91,60.24,59.86,60.17,564900.0,59.91,60.24,59.86,60.17,564900.0
2014-07-28 10:00:00,60.18,60.41,60.09,60.26,457100.0,60.18,60.41,60.09,60.26,457100.0
2014-07-28 10:10:00,60.28,60.35,59.93,60.0,350000.0,60.28,60.35,59.93,60.0,350000.0
2014-07-28 10:20:00,60.0,60.04,59.89,59.94,221900.0,60.0,60.04,59.89,59.94,221900.0
2014-07-28 10:30:00,59.94,60.23,59.86,60.22,349300.0,59.94,60.23,59.86,60.22,349300.0
2014-07-28 10:40:00,60.24,60.42,60.16,60.36,404600.0,60.24,60.42,60.16,60.36,404600.0
2014-07-28 10:50:00,60.37,60.62,60.29,60.3,629300.0,60.37,60.62,60.29,60.3,629300.0
2014-07-28 11:00:00,60.31,60.42,60.24,60.35,281400.0,60.31,60.42,60.24,60.35,281400.0
2014-07-28 11:10:00,60.35,60.51,60.35,60.51,275100.0,60.35,60.51,60.35,60.51,275100.0
2014-07-28 11:20:00,60.5,60.7,60.46,60.69,425600.0,60.5,60.7,60.46,60.69,425600.0
2014-07-28 11:30:00,60.7,60.71,60.5,60.61,231000.0,60.7,60.71,60.5,60.61,231000.0
2014-07-28 11:40:00,60.61,60.63,60.52,60.6,147000.0,60.61,60.63,60.52,60.6,147000.0
2014-07-28 11:50:00,60.63,60.63,60.48,60.5,79800.0,60.63,60.63,60.48,60.5,79800.0
2014-07-28 12:00:00,60.49,60.57,60.49,60.52,58100.0,60.49,60.57,60.49,60.52,58100.0
2014-07-28 12:10:00,60.52,60.53,60.41,60.45,156800.0,60.52,60.53,60.41,60.45,156800.0
2014-07-28 12:20:00,60.43,60.45,60.37,60.4,64400.0,60.43,60.45,60.37,60.4,64400.0
2014-07-28 12:30:00,60.42,60.56,60.42,60.52,80500.0,60.42,60.56,60.42,60.52,80500.0
2014-07-28 12:40:00,60.51,60.62,60.47,60.57,121100.0,60.51,60.62,60.47,60.57,121100.0
2014-07-28 12:50:00,60.6,60.62,60.53,60.57,102200.0,60.6,60.62,60.53,60.57,102200.0
2014-07-28 13:00:00,60.57,60.68,60.54,60.64,121100.0,60.57,60.68,60.54,60.64,121100.0
2014-07-28 13:10:00,60.64,60.78,60.64,60.73,277200.0,60.64,60.78,60.64,60.73,277200.0
2014-07-28 13:20:00,60.76,60.76,60.67,60.7,203700.0,60.76,60.76,60.67,60.7,203700.0
2014-07-28 13:30:00,60.72,60.84,60.7,60.84,193900.0,60.72,60.84,60.7,60.84,193900.0
2014-07-28 13:40:00,60.84,60.84,60.72,60.73,169400.0,60.84,60.84,60.72,60.73,169400.0
2014-07-28 13:50:00,60.73,60.81,60.72,60.79,68600.0,60.73,60.81,60.72,60.79,68600.0
2014-07-28 14:00:00,60.76,60.79,60.72,60.74,88200.0,60.76,60.79,60.72,60.74,88200.0
2014-07-28 14:10:00,60.76,60.8,60.6,60.6,130200.0,60.76,60.8,60.6,60.6,130200.0
2014-07-28 14:20:00,60.6,60.66,60.59,60.63,68600.0,60.6,60.66,60.59,60.63,68600.0
2014-07-28 14:30:00,60.63,60.7,60.59,60.67,121800.0,60.63,60.7,60.59,60.67,121800.0
2014-07-28 14:40:00,60.63,60.68,60.6,60.68,37100.0,60.63,60.68,60.6,60.68,37100.0
2014-07-28 14:50:00,60.68,60.79,60.67,60.75,184100.0,60.68,60.79,60.67,60.75,184100.0
2014-07-28 15:00:00,60.75,60.76,60.66,60.73,67900.0,60.75,60.76,60.66,60.73,67900.0
2014-07-28 15:10:00,60.72,60.78,60.67,60.71,135100.0,60.72,60.78,60.67,60.71,135100.0
2014-07-28 15:20:00,60.71,60.75,60.69,60.7,65100.0,60.71,60.75,60.69,60.7,65100.0
2014-07-28 15:30:00,60.69,60.72,60.53,60.58,233800.0,60.69,60.72,60.53,60.58,233800.0
2014-07-28 15:40:00,60.59,60.68,60.58,60.59,113400.0,60.59,60.68,60.58,60.59,113400.0
2014-07-28 15:50:00,60.6,60.68,60.6,60.66,664300.0,60.6,60.68,60.6,60.66,664300.0
2014-07-29 09:30:00,60.46,60.94,60.46,60.81,490700.0,60.46,60.94,60.46,60.81,490700.0
2014-07-29 09:40:00,60.83,61.11,60.61,61.02,427700.0,60.83,61.11,60.61,61.02,427700.0
2014-07-29 09:50:00,61.07,61.11,60.86,60.96,223300.0,61.07,61.11,60.86,60.96,223300.0
2014-07-29 10:00:00,60.99,61.08,60.76,61.05,366100.0,60.99,61.08,60.76,61.05,366100.0
2014-07-29 10:10:00,61.05,61.05,60.93,61.01,156800.0,61.05,61.05,60.93,61.01,156800.0
2014-07-29 10:20:00,61.01,61.14,60.99,61.14,209300.0,61.01,61.14,60.99,61.14,209300.0
2014-07-29 10:30:00,61.14,61.18,61.01,61.14,296800.0,61.14,61.18,61.01,61.14,296800.0
2014-07-29 10:40:00,61.11,61.19,61.09,61.15,166600.0,61.11,61.19,61.09,61.15,166600.0
2014-07-29 10:50:00,61.17,61.2,61.0,61.01,301000.0,61.17,61.2,61.0,61.01,301000.0
2014-07-29 11:00:00,61.04,61.08,60.57,60.59,604100.0,61.04,61.08,60.57,60.59,604100.0
2014-07-29 11:10:00,60.62,60.95,60.6,60.91,278600.0,60.62,60.95,60.6,60.91,278600.0
2014-07-29 11:20:00,60.86,60.95,60.81,60.82,106400.0,60.86,60.95,60.81,60.82,106400.0
2014-07-29 11:30:00,60.79,60.85,60.47,60.5,342300.0,60.79,60.85,60.47,60.5,342300.0
2014-07-29 11:40:00,60.5,60.6,60.5,60.54,107800.0,60.5,60.6,60.5,60.54,107800.0
2014-07-29 11:50:00,60.59,60.71,60.52,60.71,107100.0,60.59,60.71,60.52,60.71,107100.0
2014-07-29 12:00:00,60.67,60.76,60.66,60.73,93800.0,60.67,60.76,60.66,60.73,93800.0
2014-07-29 12:10:00,60.73,60.83,60.72,60.76,93800.0,60.73,60.83,60.72,60.76,93800.0
2014-07-29 12:20:00,60.76,60.92,60.76,60.79,191100.0,60.76,60.92,60.76,60.79,191100.0
2014-07-29 12:30:00,60.78,60.83,60.68,60.73,79100.0,60.78,60.83,60.68,60.73,79100.0
2014-07-29 12:40:00,60.75,60.89,60.75,60.88,74900.0,60.75,60.89,60.75,60.88,74900.0
2014-07-29 12:50:00,60.88,60.88,60.8,60.8,40600.0,60.88,60.88,60.8,60.8,40600.0
2014-07-29 13:00:00,60.83,60.84,60.76,60.82,35700.0,60.83,60.84,60.76,60.82,35700.0
2014-07-29 13:10:00,60.81,60.83,60.73,60.78,39200.0,60.81,60.83,60.73,60.78,39200.0
2014-07-29 13:20:00,60.83,60.88,60.79,60.84,79800.0,60.83,60.88,60.79,60.84,79800.0
2014-07-29 13:30:00,60.83,60.87,60.81,60.84,51100.0,60.83,60.87,60.81,60.84,51100.0
2014-07-29 13:40:00,60.84,60.87,60.82,60.84,29400.0,60.84,60.87,60.82,60.84,29400.0
2014-07-29 13:50:00,60.85,60.86,60.8,60.82,58100.0,60.85,60.86,60.8,60.82,58100.0
2014-07-29 14:00:00,60.84,60.86,60.82,60.85,39200.0,60.84,60.86,60.82,60.85,39200.0
2014-07-29 14:10:00,60.85,60.97,60.82,60.84,140000.0,60.85,60.97,60.82,60.84,140000.0
2014-07-29 14:20:00,60.85,60.86,60.63,60.71,203700.0,60.85,60.86,60.63,60.71,203700.0
2014-07-29 14:30:00,60.73,60.76,60.59,60.59,172200.0,60.73,60.76,60.59,60.59,172200.0
2014-07-29 14:40:00,60.6,60.69,60.53,60.66,152600.0,60.6,60.69,60.53,60.66,152600.0
2014-07-29 14:50:00,60.64,60.65,60.58,60.62,63700.0,60.64,60.65,60.58,60.62,63700.0
2014-07-29 15:00:00,60.59,60.61,60.51,60.57,139300.0,60.59,60.61,60.51,60.57,139300.0
2014-07-29 15:10:00,60.57,60.67,60.52,60.57,123200.0,60.57,60.67,60.52,60.57,123200.0
2014-07-29 15:20:00,60.57,60.6,60.51,60.56,200200.0,60.57,60.6,60.51,60.56,200200.0
2014-07-29 15:30:00,60.51,60.6,60.49,60.58,71400.0,60.51,60.6,60.49,60.58,71400.0
2014-07-29 15:40:00,60.54,60.6,60.49,60.57,247800.0,60.54,60.6,60.49,60.57,247800.0
2014-07-29 15:50:00,60.56,60.64,60.53,60.61,501200.0,60.56,60.64,60.53,60.61,501200.0
2014-07-30 09:30:00,60.68,61.35,60.62,61.13,837200.0,60.68,61.35,60.62,61.13,837200.0
2014-07-30 09:40:00,61.13,61.26,61.09,61.16,616000.0,61.13,61.26,61.09,61.16,616000.0
2014-07-30 09:50:00,61.19,61.23,60.97,60.97,333900.0,61.19,61.23,60.97,60.97,333900.0
2014-07-30 10:00:00,61.04,61.14,60.88,61.06,348600.0,61.04,61.14,60.88,61.06,348600.0
2014-07-30 10:10:00,61.05,61.21,61.01,61.21,189700.0,61.05,61.21,61.01,61.21,189700.0
2014-07-30 10:20:00,61.21,61.25,61.02,61.1,119000.0,61.21,61.25,61.02,61.1,119000.0
2014-07-30 10:30:00,61.13,61.43,61.13,61.43,464100.0,61.13,61.43,61.13,61.43,464100.0
2014-07-30 10:40:00,61.43,61.58,61.34,61.46,882000.0,61.43,61.58,61.34,61.46,882000.0
2014-07-30 10:50:00,61.46,61.52,61.33,61.38,499800.0,61.46,61.52,61.33,61.38,499800.0
2014-07-30 11:00:00,61.36,61.49,61.29,61.47,311500.0,61.36,61.49,61.29,61.47,311500.0
2014-07-30 11:10:00,61.46,61.61,61.41,61.61,247800.0,61.46,61.61,61.41,61.61,247800.0
2014-07-30 11:20:00,61.56,61.72,61.54,61.7,300300.0,61.56,61.72,61.54,61.7,300300.0
2014-07-30 11:30:00,61.72,61.78,61.64,61.73,317100.0,61.72,61.78,61.64,61.73,317100.0
2014-07-30 11:40:00,61.77,61.77,61.66,61.71,210700.0,61.77,61.77,61.66,61.71,210700.0
2014-07-30 11:50:00,61.73,61.73,61.58,61.61,95900.0,61.73,61.73,61.58,61.61,95900.0
2014-07-30 12:00:00,61.59,61.6,61.41,61.43,258300.0,61.59,61.6,61.41,61.43,258300.0
2014-07-30 12:10:00,61.43,61.51,61.36,61.36,186900.0,61.43,61.51,61.36,61.36,186900.0
2014-07-30 12:20:00,61.37,61.46,61.32,61.39,174300.0,61.37,61.46,61.32,61.39,174300.0
2014-07-30 12:30:00,61.39,61.53,61.37,61.47,202300.0,61.39,61.53,61.37,61.47,202300.0
2014-07-30 12:40:00,61.48,61.64,61.46,61.61,72800.0,61.48,61.64,61.46,61.61,72800.0
2014-07-30 12:50:00,61.58,61.69,61.58,61.69,130900.0,61.58,61.69,61.58,61.69,130900.0
2014-07-30 13:00:00,61.67,61.69,61.6,61.67,123900.0,61.67,61.69,61.6,61.67,123900.0
2014-07-30 13:10:00,61.67,61.75,61.49,61.56,193200.0,61.67,61.75,61.49,61.56,193200.0
2014-07-30 13:20:00,61.64,61.7,61.57,61.63,56700.0,61.64,61.7,61.57,61.63,56700.0
2014-07-30 13:30:00,61.6,61.73,61.6,61.71,100100.0,61.6,61.73,61.6,61.71,100100.0
2014-07-30 13:40:00,61.68,61.72,61.65,61.68,97300.0,61.68,61.72,61.65,61.68,97300.0
2014-07-30 13:50:00,61.68,61.7,61.62,61.67,73500.0,61.68,61.7,61.62,61.67,73500.0
2014-07-30 14:00:00,61.63,61.76,61.5,61.65,330400.0,61.63,61.76,61.5,61.65,330400.0
2014-07-30 14:10:00,61.63,61.73,61.59,61.67,215600.0,61.63,61.73,61.59,61.67,215600.0
2014-07-30 14:20:00,61.7,61.74,61.62,61.7,127400.0,61.7,61.74,61.62,61.7,127400.0
2014-07-30 14:30:00,61.71,61.71,61.56,61.6,142100.0,61.71,61.71,61.56,61.6,142100.0
2014-07-30 14:40:00,61.62,61.64,61.43,61.54,205800.0,61.62,61.64,61.43,61.54,205800.0
2014-07-30 14:50:00,61.51,61.65,61.47,61.63,121800.0,61.51,61.65,61.47,61.63,121800.0
2014-07-30 15:00:00,61.62,61.7,61.53,61.69,153300.0,61.62,61.7,61.53,61.69,153300.0
2014-07-30 15:10:00,61.7,61.84,61.58,61.84,225400.0,61.7,61.84,61.58,61.84,225400.0
2014-07-30 15:20:00,61.84,61.89,61.77,61.88,392700.0,61.84,61.89,61.77,61.88,392700.0
2014-07-30 15:30:00,61.88,61.99,61.87,61.99,408800.0,61.88,61.99,61.87,61.99,408800.0
2014-07-30 15:40:00,61.99,62.18,61.99,62.14,733600.0,61.99,62.18,61.99,62.14,733600.0
2014-07-30 15:50:00,62.14,62.14,62.02,62.05,764400.0,62.14,62.14,62.02,62.05,764400.0
2014-07-31 09:30:00,61.47,61.85,61.29,61.59,751100.0,61.47,61.85,61.29,61.59,751100.0
2014-07-31 09:40:00,61.59,61.77,61.46,61.64,291200.0,61.59,61.77,61.46,61.64,291200.0
2014-07-31 09:50:00,61.59,61.59,61.37,61.37,286300.0,61.59,61.59,61.37,61.37,286300.0
2014-07-31 10:00:00,61.39,61.39,61.17,61.32,443100.0,61.39,61.39,61.17,61.32,443100.0
2014-07-31 10:10:00,61.34,61.49,61.28,61.45,286300.0,61.34,61.49,61.28,61.45,286300.0
2014-07-31 10:20:00,61.39,61.41,61.29,61.3,164500.0,61.39,61.41,61.29,61.3,164500.0
2014-07-31 10:30:00,61.26,61.33,61.06,61.17,374500.0,61.26,61.33,61.06,61.17,374500.0
2014-07-31 10:40:00,61.14,61.15,61.05,61.12,207900.0,61.14,61.15,61.05,61.12,207900.0
2014-07-31 10:50:00,61.11,61.18,60.9,60.96,277200.0,61.11,61.18,60.9,60.96,277200.0
2014-07-31 11:00:00,60.9,61.04,60.9,61.01,188300.0,60.9,61.04,60.9,61.01,188300.0
2014-07-31 11:10:00,61.01,61.03,60.78,60.9,355600.0,61.01,61.03,60.78,60.9,355600.0
2014-07-31 11:20:00,60.84,60.96,60.82,60.86,132300.0,60.84,60.96,60.82,60.86,132300.0
2014-07-31 11:30:00,60.84,60.86,60.55,60.68,402500.0,60.84,60.86,60.55,60.68,402500.0
2014-07-31 11:40:00,60.69,60.69,60.43,60.54,256200.0,60.69,60.69,60.43,60.54,256200.0
2014-07-31 11:50:00,60.54,60.54,60.18,60.32,448700.0,60.54,60.54,60.18,60.32,448700.0
2014-07-31 12:00:00,60.3,60.43,60.29,60.32,192500.0,60.3,60.43,60.29,60.32,192500.0
2014-07-31 12:10:00,60.29,60.36,60.2,60.25,206500.0,60.29,60.36,60.2,60.25,206500.0
2014-07-31 12:20:00,60.23,60.37,60.2,60.34,178500.0,60.23,60.37,60.2,60.34,178500.0
2014-07-31 12:30:00,60.37,60.5,60.31,60.42,254100.0,60.37,60.5,60.31,60.42,254100.0
2014-07-31 12:40:00,60.41,60.62,60.37,60.59,235200.0,60.41,60.62,60.37,60.59,235200.0
2014-07-31 12:50:00,60.64,60.69,60.53,60.63,142100.0,60.64,60.69,60.53,60.63,142100.0
2014-07-31 13:00:00,60.64,60.65,60.5,60.57,123200.0,60.64,60.65,60.5,60.57,123200.0
2014-07-31 13:10:00,60.6,60.6,60.43,60.55,156800.0,60.6,60.6,60.43,60.55,156800.0
2014-07-31 13:20:00,60.56,60.64,60.5,60.64,130900.0,60.56,60.64,60.5,60.64,130900.0
2014-07-31 13:30:00,60.67,60.81,60.63,60.76,207900.0,60.67,60.81,60.63,60.76,207900.0
2014-07-31 13:40:00,60.74,60.8,60.65,60.79,164500.0,60.74,60.8,60.65,60.79,164500.0
2014-07-31 13:50:00,60.77,60.82,60.61,60.79,133000.0,60.77,60.82,60.61,60.79,133000.0
2014-07-31 14:00:00,60.78,60.78,60.58,60.59,132300.0,60.78,60.78,60.58,60.59,132300.0
2014-07-31 14:10:00,60.59,60.63,60.51,60.57,202300.0,60.59,60.63,60.51,60.57,202300.0
2014-07-31 14:20:00,60.54,60.66,60.48,60.65,221200.0,60.54,60.66,60.48,60.65,221200.0
2014-07-31 14:30:00,60.67,60.67,60.49,60.55,118300.0,60.67,60.67,60.49,60.55,118300.0
2014-07-31 14:40:00,60.56,60.56,60.4,60.48,205100.0,60.56,60.56,60.4,60.48,205100.0
2014-07-31 14:50:00,60.47,60.52,60.37,60.39,162400.0,60.47,60.52,60.37,60.39,162400.0
2014-07-31 15:00:00,60.37,60.56,60.36,60.38,160300.0,60.37,60.56,60.36,60.38,160300.0
2014-07-31 15:10:00,60.38,60.42,60.21,60.26,375200.0,60.38,60.42,60.21,60.26,375200.0
2014-07-31 15:20:00,60.26,60.35,60.19,60.24,270200.0,60.26,60.35,60.19,60.24,270200.0
2014-07-31 15:30:00,60.24,60.53,60.22,60.49,328300.0,60.24,60.53,60.22,60.49,328300.0
2014-07-31 15:40:00,60.5,60.55,60.44,60.5,281400.0,60.5,60.55,60.44,60.5,281400.0
2014-07-31 15:50:00,60.49,60.5,60.37,60.39,599900.0,60.49,60.5,60.37,60.39,599900.0
2014-08-01 09:30:00,60.25,60.64,60.06,60.4,522200.0,60.25,60.64,60.06,60.4,522200.0
2014-08-01 09:40:00,60.41,60.7,60.41,60.57,480200.0,60.41,60.7,60.41,60.57,480200.0
2014-08-01 09:50:00,60.55,60.68,60.43,60.51,415800.0,60.55,60.68,60.43,60.51,415800.0
2014-08-01 10:00:00,60.57,60.68,60.25,60.28,441000.0,60.57,60.68,60.25,60.28,441000.0
2014-08-01 10:10:00,60.29,60.31,59.87,59.87,686700.0,60.29,60.31,59.87,59.87,686700.0
2014-08-01 10:20:00,59.87,60.0,59.82,59.96,357000.0,59.87,60.0,59.82,59.96,357000.0
2014-08-01 10:30:00,59.96,60.06,59.88,60.01,248500.0,59.96,60.06,59.88,60.01,248500.0
2014-08-01 10:40:00,59.98,60.15,59.87,59.89,259700.0,59.98,60.15,59.87,59.89,259700.0
2014-08-01 10:50:00,59.88,59.9,59.64,59.7,423500.0,59.88,59.9,59.64,59.7,423500.0
2014-08-01 11:00:00,59.67,59.89,59.64,59.71,327600.0,59.67,59.89,59.64,59.71,327600.0
2014-08-01 11:10:00,59.72,59.78,59.42,59.44,471100.0,59.72,59.78,59.42,59.44,471100.0
2014-08-01 11:20:00,59.46,59.56,59.45,59.45,455000.0,59.46,59.56,59.45,59.45,455000.0
2014-08-01 11:30:00,59.44,59.54,59.22,59.23,348600.0,59.44,59.54,59.22,59.23,348600.0
2014-08-01 11:40:00,59.22,59.29,59.03,59.07,477400.0,59.22,59.29,59.03,59.07,477400.0
2014-08-01 11:50:00,59.07,59.09,58.93,59.04,364700.0,59.07,59.09,58.93,59.04,364700.0
2014-08-01 12:00:00,59.06,59.36,59.05,59.28,380800.0,59.06,59.36,59.05,59.28,380800.0
2014-08-01 12:10:00,59.31,59.46,59.24,59.44,303100.0,59.31,59.46,59.24,59.44,303100.0
2014-08-01 12:20:00,59.44,59.57,59.36,59.41,310100.0,59.44,59.57,59.36,59.41,310100.0
2014-08-01 12:30:00,59.42,59.47,59.29,59.31,116900.0,59.42,59.47,59.29,59.31,116900.0
2014-08-01 12:40:00,59.32,59.43,59.23,59.26,167300.0,59.32,59.43,59.23,59.26,167300.0
2014-08-01 12:50:00,59.26,59.46,59.15,59.37,114800.0,59.26,59.46,59.15,59.37,114800.0
2014-08-01 13:00:00,59.4,59.43,59.33,59.38,196000.0,59.4,59.43,59.33,59.38,196000.0
2014-08-01 13:10:00,59.38,59.42,59.27,59.4,120400.0,59.38,59.42,59.27,59.4,120400.0
2014-08-01 13:20:00,59.39,59.61,59.34,59.57,193200.0,59.39,59.61,59.34,59.57,193200.0
2014-08-01 13:30:00,59.61,60.0,59.57,59.96,773500.0,59.61,60.0,59.57,59.96,773500.0
2014-08-01 13:40:00,60.0,60.43,59.96,60.41,609000.0,60.0,60.43,59.96,60.41,609000.0
2014-08-01 13:50:00,60.41,60.78,60.33,60.72,708400.0,60.41,60.78,60.33,60.72,708400.0
2014-08-01 14:00:00,60.74,60.81,60.59,60.64,557200.0,60.74,60.81,60.59,60.64,557200.0
2014-08-01 14:10:00,60.68,61.1,60.64,60.94,612500.0,60.68,61.1,60.64,60.94,612500.0
2014-08-01 14:20:00,60.94,60.94,60.73,60.75,256200.0,60.94,60.94,60.73,60.75,256200.0
2014-08-01 14:30:00,60.75,60.84,60.7,60.84,257600.0,60.75,60.84,60.7,60.84,257600.0
2014-08-01 14:40:00,60.84,60.85,60.52,60.53,189000.0,60.84,60.85,60.52,60.53,189000.0
2014-08-01 14:50:00,60.53,60.63,60.49,60.61,198800.0,60.53,60.63,60.49,60.61,198800.0
2014-08-01 15:00:00,60.62,60.83,60.57,60.76,222600.0,60.62,60.83,60.57,60.76,222600.0
2014-08-01 15:10:00,60.74,60.86,60.67,60.83,159600.0,60.74,60.86,60.67,60.83,159600.0
2014-08-01 15:20:00,60.84,60.9,60.76,60.76,170800.0,60.84,60.9,60.76,60.76,170800.0
2014-08-01 15:30:00,60.76,60.8,60.74,60.78,158900.0,60.76,60.8,60.74,60.78,158900.0
2014-08-01 15:40:00,60.76,60.86,60.75,60.83,266000.0,60.76,60.86,60.75,60.83,266000.0
2014-08-01 15:50:00,60.82,60.82,60.76,60.77,868700.0,60.82,60.82,60.76,60.77,868700.0
2014-08-04 09:30:00,61.03,61.38,60.82,61.19,641200.0,61.03,61.38,60.82,61.19,641200.0
2014-08-04 09:40:00,61.2,61.28,60.83,61.26,511700.0,61.2,61.28,60.83,61.26,511700.0
2014-08-04 09:50:00,61.21,61.43,61.07,61.25,296100.0,61.21,61.43,61.07,61.25,296100.0
2014-08-04 10:00:00,61.17,61.28,61.05,61.1,153300.0,61.17,61.28,61.05,61.1,153300.0
2014-08-04 10:10:00,61.07,61.19,60.92,61.02,330400.0,61.07,61.19,60.92,61.02,330400.0
2014-08-04 10:20:00,60.98,61.12,60.82,60.89,282100.0,60.98,61.12,60.82,60.89,282100.0
2014-08-04 10:30:00,60.89,60.89,60.58,60.64,348600.0,60.89,60.89,60.58,60.64,348600.0
2014-08-04 10:40:00,60.65,60.71,60.37,60.48,385000.0,60.65,60.71,60.37,60.48,385000.0
2014-08-04 10:50:00,60.45,60.6,60.34,60.38,285600.0,60.45,60.6,60.34,60.38,285600.0
2014-08-04 11:00:00,60.34,60.49,60.22,60.47,300300.0,60.34,60.49,60.22,60.47,300300.0
2014-08-04 11:10:00,60.45,60.66,60.41,60.58,242200.0,60.45,60.66,60.41,60.58,242200.0
2014-08-04 11:20:00,60.57,60.87,60.54,60.83,274400.0,60.57,60.87,60.54,60.83,274400.0
2014-08-04 11:30:00,60.83,60.91,60.75,60.87,142100.0,60.83,60.91,60.75,60.87,142100.0
2014-08-04 11:40:00,60.88,60.9,60.67,60.75,137200.0,60.88,60.9,60.67,60.75,137200.0
2014-08-04 11:50:00,60.75,60.91,60.69,60.86,91700.0,60.75,60.91,60.69,60.86,91700.0
2014-08-04 12:00:00,60.86,60.86,60.7,60.75,49700.0,60.86,60.86,60.7,60.75,49700.0
2014-08-04 12:10:00,60.75,60.77,60.66,60.7,63700.0,60.75,60.77,60.66,60.7,63700.0
2014-08-04 12:20:00,60.69,60.84,60.61,60.79,112000.0,60.69,60.84,60.61,60.79,112000.0
2014-08-04 12:30:00,60.85,60.9,60.77,60.79,102200.0,60.85,60.9,60.77,60.79,102200.0
2014-08-04 12:40:00,60.79,60.88,60.77,60.78,56700.0,60.79,60.88,60.77,60.78,56700.0
2014-08-04 12:50:00,60.79,60.89,60.73,60.74,98700.0,60.79,60.89,60.73,60.74,98700.0
2014-08-04 13:00:00,60.75,60.77,60.36,60.39,441000.0,60.75,60.77,60.36,60.39,441000.0
2014-08-04 13:10:00,60.4,60.44,60.32,60.36,130900.0,60.4,60.44,60.32,60.36,130900.0
2014-08-04 13:20:00,60.36,60.38,60.11,60.15,299600.0,60.36,60.38,60.11,60.15,299600.0
2014-08-04 13:30:00,60.15,60.31,60.13,60.29,199500.0,60.15,60.31,60.13,60.29,199500.0
2014-08-04 13:40:00,60.29,60.53,60.28,60.48,219100.0,60.29,60.53,60.28,60.48,219100.0
2014-08-04 13:50:00,60.5,60.54,60.46,60.54,77000.0,60.5,60.54,60.46,60.54,77000.0
2014-08-04 14:00:00,60.54,60.58,60.49,60.52,45500.0,60.54,60.58,60.49,60.52,45500.0
2014-08-04 14:10:00,60.52,60.56,60.44,60.47,79800.0,60.52,60.56,60.44,60.47,79800.0
2014-08-04 14:20:00,60.47,60.53,60.41,60.41,88200.0,60.47,60.53,60.41,60.41,88200.0
2014-08-04 14:30:00,60.46,60.54,60.41,60.52,107100.0,60.46,60.54,60.41,60.52,107100.0
2014-08-04 14:40:00,60.54,60.56,60.45,60.55,136500.0,60.54,60.56,60.45,60.55,136500.0
2014-08-04 14:50:00,60.59,60.67,60.57,60.57,149800.0,60.59,60.67,60.57,60.57,149800.0
2014-08-04 15:00:00,60.57,60.65,60.48,60.51,132300.0,60.57,60.65,60.48,60.51,132300.0
2014-08-04 15:10:00,60.51,60.65,60.51,60.64,155400.0,60.51,60.65,60.51,60.64,155400.0
2014-08-04 15:20:00,60.64,60.66,60.55,60.6,123200.0,60.64,60.66,60.55,60.6,123200.0
2014-08-04 15:30:00,60.59,60.62,60.49,60.6,112700.0,60.59,60.62,60.49,60.6,112700.0
2014-08-04 15:40:00,60.59,60.67,60.51,60.52,179200.0,60.59,60.67,60.51,60.52,179200.0
2014-08-04 15:50:00,60.54,60.61,60.37,60.38,486500.0,60.54,60.61,60.37,60.38,486500.0
2014-08-05 09:30:00,60.19,60.61,60.04,60.61,503300.0,60.19,60.61,60.04,60.61,503300.0
2014-08-05 09:40:00,60.6,60.61,60.08,60.11,364700.0,60.6,60.61,60.08,60.11,364700.0
2014-08-05 09:50:00,60.09,60.3,60.07,60.27,273000.0,60.09,60.3,60.07,60.27,273000.0
2014-08-05 10:00:00,60.27,60.85,60.22,60.82,619500.0,60.27,60.85,60.22,60.82,619500.0
2014-08-05 10:10:00,60.79,61.14,60.77,60.94,577500.0,60.79,61.14,60.77,60.94,577500.0
2014-08-05 10:20:00,60.95,61.05,60.8,60.96,235200.0,60.95,61.05,60.8,60.96,235200.0
2014-08-05 10:30:00,60.96,61.04,60.83,60.91,251300.0,60.96,61.04,60.83,60.91,251300.0
2014-08-05 10:40:00,60.96,61.07,60.83,61.07,123900.0,60.96,61.07,60.83,61.07,123900.0
2014-08-05 10:50:00,61.05,61.05,60.81,60.89,126700.0,61.05,61.05,60.81,60.89,126700.0
2014-08-05 11:00:00,60.93,60.93,60.72,60.85,138600.0,60.93,60.93,60.72,60.85,138600.0
2014-08-05 11:10:00,60.79,61.02,60.79,61.0,168000.0,60.79,61.02,60.79,61.0,168000.0
2014-08-05 11:20:00,61.01,61.07,60.91,60.94,109200.0,61.01,61.07,60.91,60.94,109200.0
2014-08-05 11:30:00,60.93,60.95,60.83,60.83,61600.0,60.93,60.95,60.83,60.83,61600.0
2014-08-05 11:40:00,60.9,60.91,60.65,60.71,136500.0,60.9,60.91,60.65,60.71,136500.0
2014-08-05 11:50:00,60.67,60.81,60.65,60.72,104300.0,60.67,60.81,60.65,60.72,104300.0
2014-08-05 12:00:00,60.69,60.77,60.58,60.66,79800.0,60.69,60.77,60.58,60.66,79800.0
2014-08-05 12:10:00,60.68,60.72,60.61,60.66,44800.0,60.68,60.72,60.61,60.66,44800.0
2014-08-05 12:20:00,60.66,60.68,60.5,60.62,109900.0,60.66,60.68,60.5,60.62,109900.0
2014-08-05 12:30:00,60.58,60.66,60.48,60.5,65800.0,60.58,60.66,60.48,60.5,65800.0
2014-08-05 12:40:00,60.5,60.6,60.44,60.53,56000.0,60.5,60.6,60.44,60.53,56000.0
2014-08-05 12:50:00,60.55,60.67,60.55,60.62,70000.0,60.55,60.67,60.55,60.62,70000.0
2014-08-05 13:00:00,60.62,60.64,60.5,60.52,51800.0,60.62,60.64,60.5,60.52,51800.0
2014-08-05 13:10:00,60.51,60.65,60.47,60.57,78400.0,60.51,60.65,60.47,60.57,78400.0
2014-08-05 13:20:00,60.57,60.66,60.55,60.63,79100.0,60.57,60.66,60.55,60.63,79100.0
2014-08-05 13:30:00,60.67,60.71,60.36,60.41,251300.0,60.67,60.71,60.36,60.41,251300.0
2014-08-05 13:40:00,60.38,60.48,60.12,60.33,443100.0,60.38,60.48,60.12,60.33,443100.0
2014-08-05 13:50:00,60.33,60.38,60.22,60.28,199500.0,60.33,60.38,60.22,60.28,199500.0
2014-08-05 14:00:00,60.24,60.36,60.16,60.16,231000.0,60.24,60.36,60.16,60.16,231000.0
2014-08-05 14:10:00,60.17,60.35,60.16,60.29,140000.0,60.17,60.35,60.16,60.29,140000.0
2014-08-05 14:20:00,60.27,60.42,60.22,60.35,115500.0,60.27,60.42,60.22,60.35,115500.0
2014-08-05 14:30:00,60.35,60.53,60.34,60.4,140000.0,60.35,60.53,60.34,60.4,140000.0
2014-08-05 14:40:00,60.44,60.53,60.37,60.41,180600.0,60.44,60.53,60.37,60.41,180600.0
2014-08-05 14:50:00,60.42,60.42,60.22,60.24,321300.0,60.42,60.42,60.22,60.24,321300.0
2014-08-05 15:00:00,60.24,60.34,60.15,60.24,282800.0,60.24,60.34,60.15,60.24,282800.0
2014-08-05 15:10:00,60.18,60.26,60.1,60.2,211400.0,60.18,60.26,60.1,60.2,211400.0
2014-08-05 15:20:00,60.18,60.25,60.12,60.12,156100.0,60.18,60.25,60.12,60.12,156100.0
2014-08-05 15:30:00,60.15,60.41,60.15,60.34,285600.0,60.15,60.41,60.15,60.34,285600.0
2014-08-05 15:40:00,60.35,60.44,60.31,60.41,147000.0,60.35,60.44,60.31,60.41,147000.0
2014-08-05 15:50:00,60.42,60.46,60.36,60.4,502600.0,60.42,60.46,60.36,60.4,502600.0
2014-08-06 09:30:00,60.14,60.63,60.08,60.57,648200.0,60.14,60.63,60.08,60.57,648200.0
2014-08-06 09:40:00,60.59,60.91,60.58,60.81,522900.0,60.59,60.91,60.58,60.81,522900.0
2014-08-06 09:50:00,60.8,60.96,60.8,60.89,644700.0,60.8,60.96,60.8,60.89,644700.0
2014-08-06 10:00:00,60.94,61.33,60.89,61.29,930300.0,60.94,61.33,60.89,61.29,930300.0
2014-08-06 10:10:00,61.29,61.36,61.1,61.17,536200.0,61.29,61.36,61.1,61.17,536200.0
2014-08-06 10:20:00,61.18,61.47,61.13,61.47,541100.0,61.18,61.47,61.13,61.47,541100.0
2014-08-06 10:30:00,61.47,61.55,61.34,61.41,368200.0,61.47,61.55,61.34,61.41,368200.0
2014-08-06 10:40:00,61.41,61.48,61.26,61.31,277900.0,61.41,61.48,61.26,61.31,277900.0
2014-08-06 10:50:00,61.31,61.56,61.28,61.52,261100.0,61.31,61.56,61.28,61.52,261100.0
2014-08-06 11:00:00,61.52,61.53,61.32,61.32,248500.0,61.52,61.53,61.32,61.32,248500.0
2014-08-06 11:10:00,61.38,61.43,61.22,61.31,210000.0,61.38,61.43,61.22,61.31,210000.0
2014-08-06 11:20:00,61.3,61.36,61.28,61.33,128100.0,61.3,61.36,61.28,61.33,128100.0
2014-08-06 11:30:00,61.32,61.42,61.27,61.39,116900.0,61.32,61.42,61.27,61.39,116900.0
2014-08-06 11:40:00,61.42,61.69,61.42,61.6,385700.0,61.42,61.69,61.42,61.6,385700.0
2014-08-06 11:50:00,61.55,61.65,61.54,61.61,118300.0,61.55,61.65,61.54,61.61,118300.0
2014-08-06 12:00:00,61.6,61.74,61.55,61.72,250600.0,61.6,61.74,61.55,61.72,250600.0
2014-08-06 12:10:00,61.72,61.77,61.64,61.67,347200.0,61.72,61.77,61.64,61.67,347200.0
2014-08-06 12:20:00,61.68,61.74,61.53,61.53,214900.0,61.68,61.74,61.53,61.53,214900.0
2014-08-06 12:30:00,61.57,61.69,61.56,61.59,137200.0,61.57,61.69,61.56,61.59,137200.0
2014-08-06 12:40:00,61.6,61.7,61.54,61.66,152600.0,61.6,61.7,61.54,61.66,152600.0
2014-08-06 12:50:00,61.66,61.83,61.66,61.78,295400.0,61.66,61.83,61.66,61.78,295400.0
2014-08-06 13:00:00,61.78,61.86,61.76,61.81,308700.0,61.78,61.86,61.76,61.81,308700.0
2014-08-06 13:10:00,61.85,62.0,61.8,61.99,515200.0,61.85,62.0,61.8,61.99,515200.0
2014-08-06 13:20:00,61.99,62.06,61.93,61.96,275800.0,61.99,62.06,61.93,61.96,275800.0
2014-08-06 13:30:00,61.94,62.07,61.93,62.07,119000.0,61.94,62.07,61.93,62.07,119000.0
2014-08-06 13:40:00,62.07,62.13,61.83,61.84,326900.0,62.07,62.13,61.83,61.84,326900.0
2014-08-06 13:50:00,61.84,61.89,61.74,61.78,245000.0,61.84,61.89,61.74,61.78,245000.0
2014-08-06 14:00:00,61.77,61.85,61.68,61.79,182700.0,61.77,61.85,61.68,61.79,182700.0
2014-08-06 14:10:00,61.81,61.83,61.63,61.65,231000.0,61.81,61.83,61.63,61.65,231000.0
2014-08-06 14:20:00,61.66,61.85,61.64,61.85,181300.0,61.66,61.85,61.64,61.85,181300.0
2014-08-06 14:30:00,61.84,61.85,61.69,61.78,139300.0,61.84,61.85,61.69,61.78,139300.0
2014-08-06 14:40:00,61.82,61.97,61.79,61.89,215600.0,61.82,61.97,61.79,61.89,215600.0
2014-08-06 14:50:00,61.9,61.94,61.84,61.85,127400.0,61.9,61.94,61.84,61.85,127400.0
2014-08-06 15:00:00,61.85,61.92,61.8,61.81,195300.0,61.85,61.92,61.8,61.81,195300.0
2014-08-06 15:10:00,61.83,61.83,61.58,61.65,312200.0,61.83,61.83,61.58,61.65,312200.0
2014-08-06 15:20:00,61.63,61.73,61.56,61.64,265300.0,61.63,61.73,61.56,61.64,265300.0
2014-08-06 15:30:00,61.61,61.61,61.45,61.46,282100.0,61.61,61.61,61.45,61.46,282100.0
2014-08-06 15:40:00,61.46,61.56,61.44,61.5,219100.0,61.46,61.56,61.44,61.5,219100.0
2014-08-06 15:50:00,61.51,61.59,61.45,61.47,572600.0,61.51,61.59,61.45,61.47,572600.0
2014-08-07 09:30:00,62.15,62.62,62.08,62.56,1610000.0,62.15,62.62,62.08,62.56,1610000.0
2014-08-07 09:40:00,62.57,62.94,62.42,62.82,1078000.0,62.57,62.94,62.42,62.82,1078000.0
2014-08-07 09:50:00,62.85,63.06,62.8,63.01,1035300.0,62.85,63.06,62.8,63.01,1035300.0
2014-08-07 10:00:00,63.01,63.07,62.8,62.82,1066100.0,63.01,63.07,62.8,62.82,1066100.0
2014-08-07 10:10:00,62.81,62.89,62.68,62.73,629300.0,62.81,62.89,62.68,62.73,629300.0
2014-08-07 10:20:00,62.75,63.01,62.73,62.9,317100.0,62.75,63.01,62.73,62.9,317100.0
2014-08-07 10:30:00,62.93,63.24,62.86,63.18,443100.0,62.93,63.24,62.86,63.18,443100.0
2014-08-07 10:40:00,63.17,63.19,62.89,62.99,408100.0,63.17,63.19,62.89,62.99,408100.0
2014-08-07 10:50:00,62.97,63.0,62.72,62.86,354900.0,62.97,63.0,62.72,62.86,354900.0
2014-08-07 11:00:00,62.84,62.89,62.72,62.83,312900.0,62.84,62.89,62.72,62.83,312900.0
2014-08-07 11:10:00,62.84,62.99,62.72,62.99,320600.0,62.84,62.99,62.72,62.99,320600.0
2014-08-07 11:20:00,62.99,63.23,62.98,63.14,378000.0,62.99,63.23,62.98,63.14,378000.0
2014-08-07 11:30:00,63.15,63.45,63.14,63.38,417200.0,63.15,63.45,63.14,63.38,417200.0
2014-08-07 11:40:00,63.37,63.38,63.18,63.21,363300.0,63.37,63.38,63.18,63.21,363300.0
2014-08-07 11:50:00,63.22,63.28,63.07,63.25,180600.0,63.22,63.28,63.07,63.25,180600.0
2014-08-07 12:00:00,63.21,63.26,63.06,63.26,191100.0,63.21,63.26,63.06,63.26,191100.0
2014-08-07 12:10:00,63.2,63.28,63.16,63.27,208600.0,63.2,63.28,63.16,63.27,208600.0
2014-08-07 12:20:00,63.27,63.51,63.23,63.34,513800.0,63.27,63.51,63.23,63.34,513800.0
2014-08-07 12:30:00,63.31,63.31,63.07,63.17,480900.0,63.31,63.31,63.07,63.17,480900.0
2014-08-07 12:40:00,63.14,63.34,63.12,63.32,165200.0,63.14,63.34,63.12,63.32,165200.0
2014-08-07 12:50:00,63.32,63.39,63.26,63.34,131600.0,63.32,63.39,63.26,63.34,131600.0
2014-08-07 13:00:00,63.35,63.58,63.32,63.57,392000.0,63.35,63.58,63.32,63.57,392000.0
2014-08-07 13:10:00,63.6,63.62,63.47,63.5,493500.0,63.6,63.62,63.47,63.5,493500.0
2014-08-07 13:20:00,63.48,63.71,63.45,63.69,288400.0,63.48,63.71,63.45,63.69,288400.0
2014-08-07 13:30:00,63.69,64.0,63.66,64.0,574000.0,63.69,64.0,63.66,64.0,574000.0
2014-08-07 13:40:00,64.0,64.01,63.72,63.9,623000.0,64.0,64.01,63.72,63.9,623000.0
2014-08-07 13:50:00,63.92,63.94,63.85,63.85,322000.0,63.92,63.94,63.85,63.85,322000.0
2014-08-07 14:00:00,63.87,64.0,63.82,63.97,534100.0,63.87,64.0,63.82,63.97,534100.0
2014-08-07 14:10:00,63.97,64.11,63.96,63.96,599200.0,63.97,64.11,63.96,63.96,599200.0
2014-08-07 14:20:00,63.97,64.07,63.93,63.99,347900.0,63.97,64.07,63.93,63.99,347900.0
2014-08-07 14:30:00,63.98,64.25,63.97,64.24,633500.0,63.98,64.25,63.97,64.24,633500.0
2014-08-07 14:40:00,64.24,64.27,64.07,64.11,617400.0,64.24,64.27,64.07,64.11,617400.0
2014-08-07 14:50:00,64.09,64.11,63.97,64.02,473200.0,64.09,64.11,63.97,64.02,473200.0
2014-08-07 15:00:00,64.02,64.11,63.98,64.08,632100.0,64.02,64.11,63.98,64.08,632100.0
2014-08-07 15:10:00,64.08,64.14,63.89,63.93,946400.0,64.08,64.14,63.89,63.93,946400.0
2014-08-07 15:20:00,63.89,63.9,63.68,63.83,741300.0,63.89,63.9,63.68,63.83,741300.0
2014-08-07 15:30:00,63.84,63.91,63.74,63.88,406700.0,63.84,63.91,63.74,63.88,406700.0
2014-08-07 15:40:00,63.89,64.02,63.86,64.02,553700.0,63.89,64.02,63.86,64.02,553700.0
2014-08-07 15:50:00,64.01,64.28,63.99,64.24,1475600.0,64.01,64.28,63.99,64.24,1475600.0
2014-08-08 09:30:00,64.31,64.42,63.75,63.75,1514800.0,64.31,64.42,63.75,63.75,1514800.0
2014-08-08 09:40:00,63.76,63.83,63.32,63.43,1171800.0,63.76,63.83,63.32,63.43,1171800.0
2014-08-08 09:50:00,63.45,63.69,63.4,63.54,620900.0,63.45,63.69,63.4,63.54,620900.0
2014-08-08 10:00:00,63.55,63.79,63.42,63.58,574000.0,63.55,63.79,63.42,63.58,574000.0
2014-08-08 10:10:00,63.57,63.66,63.4,63.4,422100.0,63.57,63.66,63.4,63.4,422100.0
2014-08-08 10:20:00,63.42,63.43,63.15,63.18,683200.0,63.42,63.43,63.15,63.18,683200.0
2014-08-08 10:30:00,63.16,63.51,63.16,63.4,362600.0,63.16,63.51,63.16,63.4,362600.0
2014-08-08 10:40:00,63.43,63.74,63.43,63.65,467600.0,63.43,63.74,63.43,63.65,467600.0
2014-08-08 10:50:00,63.67,63.88,63.61,63.66,509600.0,63.67,63.88,63.61,63.66,509600.0
2014-08-08 11:00:00,63.62,63.72,63.51,63.51,225400.0,63.62,63.72,63.51,63.51,225400.0
2014-08-08 11:10:00,63.53,63.61,63.45,63.55,154000.0,63.53,63.61,63.45,63.55,154000.0
2014-08-08 11:20:00,63.56,63.57,63.36,63.52,184800.0,63.56,63.57,63.36,63.52,184800.0
2014-08-08 11:30:00,63.53,63.54,63.4,63.46,136500.0,63.53,63.54,63.4,63.46,136500.0
2014-08-08 11:40:00,63.43,63.44,63.36,63.37,169400.0,63.43,63.44,63.36,63.37,169400.0
2014-08-08 11:50:00,63.37,63.55,63.36,63.51,112700.0,63.37,63.55,63.36,63.51,112700.0
2014-08-08 12:00:00,63.52,63.56,63.42,63.5,149100.0,63.52,63.56,63.42,63.5,149100.0
2014-08-08 12:10:00,63.49,63.55,63.47,63.54,74200.0,63.49,63.55,63.47,63.54,74200.0
2014-08-08 12:20:00,63.54,63.63,63.53,63.56,151900.0,63.54,63.63,63.53,63.56,151900.0
2014-08-08 12:30:00,63.55,63.68,63.48,63.5,232400.0,63.55,63.68,63.48,63.5,232400.0
2014-08-08 12:40:00,63.5,63.55,63.45,63.55,142800.0,63.5,63.55,63.45,63.55,142800.0
2014-08-08 12:50:00,63.53,63.67,63.52,63.64,86800.0,63.53,63.67,63.52,63.64,86800.0
2014-08-08 13:00:00,63.58,63.67,63.58,63.67,68600.0,63.58,63.67,63.58,63.67,68600.0
2014-08-08 13:10:00,63.64,63.74,63.6,63.73,119700.0,63.64,63.74,63.6,63.73,119700.0
2014-08-08 13:20:00,63.73,63.77,63.68,63.77,191100.0,63.73,63.77,63.68,63.77,191100.0
2014-08-08 13:30:00,63.77,63.77,63.67,63.76,161700.0,63.77,63.77,63.67,63.76,161700.0
2014-08-08 13:40:00,63.76,63.98,63.72,63.91,283500.0,63.76,63.98,63.72,63.91,283500.0
2014-08-08 13:50:00,63.9,63.93,63.8,63.89,149800.0,63.9,63.93,63.8,63.89,149800.0
2014-08-08 14:00:00,63.88,63.98,63.86,63.93,112000.0,63.88,63.98,63.86,63.93,112000.0
2014-08-08 14:10:00,63.93,63.94,63.81,63.85,218400.0,63.93,63.94,63.81,63.85,218400.0
2014-08-08 14:20:00,63.87,63.97,63.83,63.95,86800.0,63.87,63.97,63.83,63.95,86800.0
2014-08-08 14:30:00,63.93,63.96,63.89,63.91,68600.0,63.93,63.96,63.89,63.91,68600.0
2014-08-08 14:40:00,63.94,63.95,63.8,63.82,112000.0,63.94,63.95,63.8,63.82,112000.0
2014-08-08 14:50:00,63.82,63.85,63.76,63.77,133700.0,63.82,63.85,63.76,63.77,133700.0
2014-08-08 15:00:00,63.76,63.76,63.58,63.58,261100.0,63.76,63.76,63.58,63.58,261100.0
2014-08-08 15:10:00,63.59,63.78,63.57,63.73,196000.0,63.59,63.78,63.57,63.73,196000.0
2014-08-08 15:20:00,63.73,63.8,63.73,63.8,161000.0,63.73,63.8,63.73,63.8,161000.0
2014-08-08 15:30:00,63.78,63.84,63.74,63.74,154000.0,63.78,63.84,63.74,63.74,154000.0
2014-08-08 15:40:00,63.74,63.76,63.67,63.69,266700.0,63.74,63.76,63.67,63.69,266700.0
2014-08-08 15:50:00,63.7,63.74,63.64,63.69,674100.0,63.7,63.74,63.64,63.69,674100.0
2014-08-11 09:30:00,64.17,64.86,64.1,64.74,1073100.0,64.17,64.86,64.1,64.74,1073100.0
2014-08-11 09:40:00,64.79,64.98,64.67,64.82,674800.0,64.79,64.98,64.67,64.82,674800.0
2014-08-11 09:50:00,64.8,65.06,64.8,64.9,578900.0,64.8,65.06,64.8,64.9,578900.0
2014-08-11 10:00:00,64.91,65.24,64.78,65.24,569800.0,64.91,65.24,64.78,65.24,569800.0
2014-08-11 10:10:00,65.21,65.29,65.07,65.21,462000.0,65.21,65.29,65.07,65.21,462000.0
2014-08-11 10:20:00,65.21,65.38,65.17,65.18,591500.0,65.21,65.38,65.17,65.18,591500.0
2014-08-11 10:30:00,65.2,65.27,65.11,65.18,246400.0,65.2,65.27,65.11,65.18,246400.0
2014-08-11 10:40:00,65.22,65.22,65.04,65.14,212100.0,65.22,65.22,65.04,65.14,212100.0
2014-08-11 10:50:00,65.1,65.13,64.96,65.06,183400.0,65.1,65.13,64.96,65.06,183400.0
2014-08-11 11:00:00,65.06,65.15,65.01,65.15,171500.0,65.06,65.15,65.01,65.15,171500.0
2014-08-11 11:10:00,65.15,65.27,65.15,65.19,191800.0,65.15,65.27,65.15,65.19,191800.0
2014-08-11 11:20:00,65.19,65.19,65.06,65.06,173600.0,65.19,65.19,65.06,65.06,173600.0
2014-08-11 11:30:00,65.07,65.17,64.97,64.97,118300.0,65.07,65.17,64.97,64.97,118300.0
2014-08-11 11:40:00,64.98,65.03,64.96,64.99,137900.0,64.98,65.03,64.96,64.99,137900.0
2014-08-11 11:50:00,65.0,65.08,64.96,65.04,69300.0,65.0,65.08,64.96,65.04,69300.0
2014-08-11 12:00:00,65.06,65.11,64.99,65.04,90300.0,65.06,65.11,64.99,65.04,90300.0
2014-08-11 12:10:00,65.04,65.14,65.03,65.14,75600.0,65.04,65.14,65.03,65.14,75600.0
2014-08-11 12:20:00,65.14,65.26,65.11,65.19,196700.0,65.14,65.26,65.11,65.19,196700.0
2014-08-11 12:30:00,65.18,65.21,65.1,65.1,63000.0,65.18,65.21,65.1,65.1,63000.0
2014-08-11 12:40:00,65.14,65.15,65.03,65.06,61600.0,65.14,65.15,65.03,65.06,61600.0
2014-08-11 12:50:00,65.08,65.11,64.92,64.95,161000.0,65.08,65.11,64.92,64.95,161000.0
2014-08-11 13:00:00,64.96,64.99,64.88,64.94,223300.0,64.96,64.99,64.88,64.94,223300.0
2014-08-11 13:10:00,64.94,65.0,64.91,64.95,28700.0,64.94,65.0,64.91,64.95,28700.0
2014-08-11 13:20:00,64.97,64.97,64.82,64.87,147000.0,64.97,64.97,64.82,64.87,147000.0
2014-08-11 13:30:00,64.87,64.93,64.82,64.9,60900.0,64.87,64.93,64.82,64.9,60900.0
2014-08-11 13:40:00,64.88,64.9,64.84,64.88,46900.0,64.88,64.9,64.84,64.88,46900.0
2014-08-11 13:50:00,64.89,64.89,64.79,64.81,161000.0,64.89,64.89,64.79,64.81,161000.0
2014-08-11 14:00:00,64.79,64.84,64.73,64.81,197400.0,64.79,64.84,64.73,64.81,197400.0
2014-08-11 14:10:00,64.79,64.92,64.77,64.85,74200.0,64.79,64.92,64.77,64.85,74200.0
2014-08-11 14:20:00,64.87,64.87,64.76,64.82,78400.0,64.87,64.87,64.76,64.82,78400.0
2014-08-11 14:30:00,64.77,64.86,64.74,64.84,57400.0,64.77,64.86,64.74,64.84,57400.0
2014-08-11 14:40:00,64.82,64.93,64.82,64.88,83300.0,64.82,64.93,64.82,64.88,83300.0
2014-08-11 14:50:00,64.9,64.91,64.72,64.73,105700.0,64.9,64.91,64.72,64.73,105700.0
2014-08-11 15:00:00,64.72,64.8,64.71,64.76,119000.0,64.72,64.8,64.71,64.76,119000.0
2014-08-11 15:10:00,64.76,64.79,64.74,64.75,94500.0,64.76,64.79,64.74,64.75,94500.0
2014-08-11 15:20:00,64.74,64.81,64.73,64.75,109900.0,64.74,64.81,64.73,64.75,109900.0
2014-08-11 15:30:00,64.75,64.79,64.72,64.74,164500.0,64.75,64.79,64.72,64.74,164500.0
2014-08-11 15:40:00,64.72,64.73,64.58,64.6,361900.0,64.72,64.73,64.58,64.6,361900.0
2014-08-11 15:50:00,64.6,64.64,64.48,64.51,907200.0,64.6,64.64,64.48,64.51,907200.0
2014-08-12 09:30:00,64.48,64.52,64.19,64.23,494900.0,64.48,64.52,64.19,64.23,494900.0
2014-08-12 09:40:00,64.27,64.33,64.07,64.24,405300.0,64.27,64.33,64.07,64.24,405300.0
2014-08-12 09:50:00,64.24,64.41,64.17,64.4,198800.0,64.24,64.41,64.17,64.4,198800.0
2014-08-12 10:00:00,64.38,64.71,64.3,64.52,411600.0,64.38,64.71,64.3,64.52,411600.0
2014-08-12 10:10:00,64.5,64.52,64.34,64.35,212800.0,64.5,64.52,64.34,64.35,212800.0
2014-08-12 10:20:00,64.36,64.46,64.18,64.19,198800.0,64.36,64.46,64.18,64.19,198800.0
2014-08-12 10:30:00,64.18,64.19,63.92,63.98,392700.0,64.18,64.19,63.92,63.98,392700.0
2014-08-12 10:40:00,63.97,64.04,63.91,63.91,282800.0,63.97,64.04,63.91,63.91,282800.0
2014-08-12 10:50:00,63.91,63.97,63.79,63.8,315700.0,63.91,63.97,63.79,63.8,315700.0
2014-08-12 11:00:00,63.79,63.79,63.54,63.67,578200.0,63.79,63.79,63.54,63.67,578200.0
2014-08-12 11:10:00,63.68,63.88,63.67,63.88,284200.0,63.68,63.88,63.67,63.88,284200.0
2014-08-12 11:20:00,63.87,63.94,63.77,63.85,197400.0,63.87,63.94,63.77,63.85,197400.0
2014-08-12 11:30:00,63.86,63.91,63.79,63.85,96600.0,63.86,63.91,63.79,63.85,96600.0
2014-08-12 11:40:00,63.84,63.89,63.76,63.79,90300.0,63.84,63.89,63.76,63.79,90300.0
2014-08-12 11:50:00,63.84,63.91,63.83,63.83,58800.0,63.84,63.91,63.83,63.83,58800.0
2014-08-12 12:00:00,63.82,63.88,63.76,63.88,70700.0,63.82,63.88,63.76,63.88,70700.0
2014-08-12 12:10:00,63.86,63.98,63.86,63.92,105000.0,63.86,63.98,63.86,63.92,105000.0
2014-08-12 12:20:00,63.95,64.03,63.92,63.99,83300.0,63.95,64.03,63.92,63.99,83300.0
2014-08-12 12:30:00,64.02,64.18,64.0,64.16,196700.0,64.02,64.18,64.0,64.16,196700.0
2014-08-12 12:40:00,64.16,64.17,64.07,64.08,87500.0,64.16,64.17,64.07,64.08,87500.0
2014-08-12 12:50:00,64.05,64.06,63.87,63.92,159600.0,64.05,64.06,63.87,63.92,159600.0
2014-08-12 13:00:00,63.93,63.99,63.9,63.91,53200.0,63.93,63.99,63.9,63.91,53200.0
2014-08-12 13:10:00,63.91,63.96,63.86,63.92,60900.0,63.91,63.96,63.86,63.92,60900.0
2014-08-12 13:20:00,63.91,63.91,63.76,63.82,108500.0,63.91,63.91,63.76,63.82,108500.0
2014-08-12 13:30:00,63.79,63.82,63.69,63.74,122500.0,63.79,63.82,63.69,63.74,122500.0
2014-08-12 13:40:00,63.74,63.76,63.65,63.66,98000.0,63.74,63.76,63.65,63.66,98000.0
2014-08-12 13:50:00,63.68,63.75,63.57,63.58,87500.0,63.68,63.75,63.57,63.58,87500.0
2014-08-12 14:00:00,63.6,63.63,63.43,63.43,244300.0,63.6,63.63,63.43,63.43,244300.0
2014-08-12 14:10:00,63.43,63.47,63.34,63.4,345800.0,63.43,63.47,63.34,63.4,345800.0
2014-08-12 14:20:00,63.39,63.53,63.39,63.46,212800.0,63.39,63.53,63.39,63.46,212800.0
2014-08-12 14:30:00,63.46,63.52,63.37,63.45,144200.0,63.46,63.52,63.37,63.45,144200.0
2014-08-12 14:40:00,63.45,63.53,63.44,63.52,71400.0,63.45,63.53,63.44,63.52,71400.0
2014-08-12 14:50:00,63.49,63.74,63.49,63.54,204400.0,63.49,63.74,63.49,63.54,204400.0
2014-08-12 15:00:00,63.56,63.69,63.53,63.68,106400.0,63.56,63.69,63.53,63.68,106400.0
2014-08-12 15:10:00,63.65,63.67,63.59,63.6,81200.0,63.65,63.67,63.59,63.6,81200.0
2014-08-12 15:20:00,63.61,63.64,63.57,63.58,115500.0,63.61,63.64,63.57,63.58,115500.0
2014-08-12 15:30:00,63.57,63.78,63.56,63.76,247800.0,63.57,63.78,63.56,63.76,247800.0
2014-08-12 15:40:00,63.76,63.84,63.76,63.81,196700.0,63.76,63.84,63.76,63.81,196700.0
2014-08-12 15:50:00,63.82,63.83,63.77,63.77,395500.0,63.82,63.83,63.77,63.77,395500.0
2014-08-13 09:30:00,64.09,64.37,63.83,64.3,500500.0,64.09,64.37,63.83,64.3,500500.0
2014-08-13 09:40:00,64.28,64.5,64.14,64.41,484400.0,64.28,64.5,64.14,64.41,484400.0
2014-08-13 09:50:00,64.42,64.54,64.14,64.47,473900.0,64.42,64.54,64.14,64.47,473900.0
2014-08-13 10:00:00,64.52,64.69,64.45,64.53,350700.0,64.52,64.69,64.45,64.53,350700.0
2014-08-13 10:10:00,64.53,64.67,64.38,64.67,229600.0,64.53,64.67,64.38,64.67,229600.0
2014-08-13 10:20:00,64.65,64.68,64.45,64.51,165900.0,64.65,64.68,64.45,64.51,165900.0
2014-08-13 10:30:00,64.5,64.63,64.43,64.63,163100.0,64.5,64.63,64.43,64.63,163100.0
2014-08-13 10:40:00,64.63,64.71,64.52,64.71,343700.0,64.63,64.71,64.52,64.71,343700.0
2014-08-13 10:50:00,64.71,64.75,64.52,64.67,354900.0,64.71,64.75,64.52,64.67,354900.0
2014-08-13 11:00:00,64.67,64.71,64.59,64.66,114800.0,64.67,64.71,64.59,64.66,114800.0
2014-08-13 11:10:00,64.65,64.66,64.47,64.5,254800.0,64.65,64.66,64.47,64.5,254800.0
2014-08-13 11:20:00,64.52,64.64,64.52,64.62,154000.0,64.52,64.64,64.52,64.62,154000.0
2014-08-13 11:30:00,64.63,64.83,64.61,64.8,385700.0,64.63,64.83,64.61,64.8,385700.0
2014-08-13 11:40:00,64.83,64.89,64.7,64.71,207200.0,64.83,64.89,64.7,64.71,207200.0
2014-08-13 11:50:00,64.73,64.76,64.69,64.69,84000.0,64.73,64.76,64.69,64.69,84000.0
2014-08-13 12:00:00,64.67,64.68,64.52,64.52,152600.0,64.67,64.68,64.52,64.52,152600.0
2014-08-13 12:10:00,64.52,64.6,64.5,64.6,53200.0,64.52,64.6,64.5,64.6,53200.0
2014-08-13 12:20:00,64.59,64.61,64.55,64.59,52500.0,64.59,64.61,64.55,64.59,52500.0
2014-08-13 12:30:00,64.6,64.64,64.58,64.6,77700.0,64.6,64.64,64.58,64.6,77700.0
2014-08-13 12:40:00,64.6,64.68,64.57,64.64,84000.0,64.6,64.68,64.57,64.64,84000.0
2014-08-13 12:50:00,64.65,64.67,64.58,64.62,51100.0,64.65,64.67,64.58,64.62,51100.0
2014-08-13 13:00:00,64.62,64.7,64.6,64.65,66500.0,64.62,64.7,64.6,64.65,66500.0
2014-08-13 13:10:00,64.65,64.71,64.65,64.65,45500.0,64.65,64.71,64.65,64.65,45500.0
2014-08-13 13:20:00,64.64,64.7,64.62,64.68,41300.0,64.64,64.7,64.62,64.68,41300.0
2014-08-13 13:30:00,64.68,64.7,64.65,64.7,46900.0,64.68,64.7,64.65,64.7,46900.0
2014-08-13 13:40:00,64.68,64.77,64.68,64.77,99400.0,64.68,64.77,64.68,64.77,99400.0
2014-08-13 13:50:00,64.76,64.76,64.58,64.58,95200.0,64.76,64.76,64.58,64.58,95200.0
2014-08-13 14:00:00,64.59,64.62,64.47,64.5,147000.0,64.59,64.62,64.47,64.5,147000.0
2014-08-13 14:10:00,64.5,64.64,64.46,64.62,93100.0,64.5,64.64,64.46,64.62,93100.0
2014-08-13 14:20:00,64.62,64.69,64.57,64.65,74900.0,64.62,64.69,64.57,64.65,74900.0
2014-08-13 14:30:00,64.62,64.75,64.61,64.74,73500.0,64.62,64.75,64.61,64.74,73500.0
2014-08-13 14:40:00,64.74,64.81,64.73,64.75,115500.0,64.74,64.81,64.73,64.75,115500.0
2014-08-13 14:50:00,64.75,64.8,64.74,64.79,75600.0,64.75,64.8,64.74,64.79,75600.0
2014-08-13 15:00:00,64.79,64.79,64.64,64.64,123200.0,64.79,64.79,64.64,64.64,123200.0
2014-08-13 15:10:00,64.64,64.71,64.61,64.66,79800.0,64.64,64.71,64.61,64.66,79800.0
2014-08-13 15:20:00,64.67,64.74,64.66,64.7,60900.0,64.67,64.74,64.66,64.7,60900.0
2014-08-13 15:30:00,64.69,64.7,64.52,64.52,182700.0,64.69,64.7,64.52,64.52,182700.0
2014-08-13 15:40:00,64.51,64.57,64.49,64.49,275100.0,64.51,64.57,64.49,64.49,275100.0
2014-08-13 15:50:00,64.5,64.54,64.48,64.5,487900.0,64.5,64.54,64.48,64.5,487900.0
2014-08-14 09:30:00,64.6,65.0,64.59,64.61,377300.0,64.6,65.0,64.59,64.61,377300.0
2014-08-14 09:40:00,64.62,64.62,64.17,64.36,601300.0,64.62,64.62,64.17,64.36,601300.0
2014-08-14 09:50:00,64.34,64.46,64.27,64.42,241500.0,64.34,64.46,64.27,64.42,241500.0
2014-08-14 10:00:00,64.46,64.47,64.18,64.21,249900.0,64.46,64.47,64.18,64.21,249900.0
2014-08-14 10:10:00,64.21,64.37,64.16,64.37,183400.0,64.21,64.37,64.16,64.37,183400.0
2014-08-14 10:20:00,64.37,64.38,64.28,64.35,116900.0,64.37,64.38,64.28,64.35,116900.0
2014-08-14 10:30:00,64.37,64.38,64.18,64.18,100800.0,64.37,64.38,64.18,64.18,100800.0
2014-08-14 10:40:00,64.21,64.33,64.19,64.31,116200.0,64.21,64.33,64.19,64.31,116200.0
2014-08-14 10:50:00,64.29,64.43,64.26,64.38,121800.0,64.29,64.43,64.26,64.38,121800.0
2014-08-14 11:00:00,64.4,64.56,64.39,64.52,212800.0,64.4,64.56,64.39,64.52,212800.0
2014-08-14 11:10:00,64.49,64.56,64.43,64.47,146300.0,64.49,64.56,64.43,64.47,146300.0
2014-08-14 11:20:00,64.45,64.46,64.31,64.33,87500.0,64.45,64.46,64.31,64.33,87500.0
2014-08-14 11:30:00,64.35,64.35,64.26,64.27,123900.0,64.35,64.35,64.26,64.27,123900.0
2014-08-14 11:40:00,64.28,64.29,64.1,64.29,283500.0,64.28,64.29,64.1,64.29,283500.0
2014-08-14 11:50:00,64.3,64.31,64.15,64.15,72800.0,64.3,64.31,64.15,64.15,72800.0
2014-08-14 12:00:00,64.14,64.21,64.1,64.17,112700.0,64.14,64.21,64.1,64.17,112700.0
2014-08-14 12:10:00,64.16,64.17,64.07,64.07,82600.0,64.16,64.17,64.07,64.07,82600.0
2014-08-14 12:20:00,64.08,64.13,64.03,64.12,88900.0,64.08,64.13,64.03,64.12,88900.0
2014-08-14 12:30:00,64.1,64.15,64.1,64.15,37800.0,64.1,64.15,64.1,64.15,37800.0
2014-08-14 12:40:00,64.17,64.29,64.17,64.25,112700.0,64.17,64.29,64.17,64.25,112700.0
2014-08-14 12:50:00,64.25,64.36,64.22,64.32,122500.0,64.25,64.36,64.22,64.32,122500.0
2014-08-14 13:00:00,64.38,64.41,64.3,64.35,129500.0,64.38,64.41,64.3,64.35,129500.0
2014-08-14 13:10:00,64.32,64.42,64.32,64.37,28000.0,64.32,64.42,64.32,64.37,28000.0
2014-08-14 13:20:00,64.4,64.42,64.35,64.35,49000.0,64.4,64.42,64.35,64.35,49000.0
2014-08-14 13:30:00,64.35,64.38,64.3,64.32,40600.0,64.35,64.38,64.3,64.32,40600.0
2014-08-14 13:40:00,64.34,64.34,64.26,64.31,53200.0,64.34,64.34,64.26,64.31,53200.0
2014-08-14 13:50:00,64.32,64.34,64.3,64.33,32200.0,64.32,64.34,64.3,64.33,32200.0
2014-08-14 14:00:00,64.33,64.34,64.28,64.32,23100.0,64.33,64.34,64.28,64.32,23100.0
2014-08-14 14:10:00,64.32,64.32,64.27,64.29,45500.0,64.32,64.32,64.27,64.29,45500.0
2014-08-14 14:20:00,64.29,64.32,64.27,64.29,28700.0,64.29,64.32,64.27,64.29,28700.0
2014-08-14 14:30:00,64.31,64.34,64.3,64.33,23100.0,64.31,64.34,64.3,64.33,23100.0
2014-08-14 14:40:00,64.34,64.37,64.3,64.3,70700.0,64.34,64.37,64.3,64.3,70700.0
2014-08-14 14:50:00,64.33,64.37,64.31,64.36,74900.0,64.33,64.37,64.31,64.36,74900.0
2014-08-14 15:00:00,64.37,64.39,64.32,64.34,71400.0,64.37,64.39,64.32,64.34,71400.0
2014-08-14 15:10:00,64.33,64.33,64.29,64.31,70000.0,64.33,64.33,64.29,64.31,70000.0
2014-08-14 15:20:00,64.33,64.34,64.29,64.31,46900.0,64.33,64.34,64.29,64.31,46900.0
2014-08-14 15:30:00,64.32,64.35,64.3,64.33,137900.0,64.32,64.35,64.3,64.33,137900.0
2014-08-14 15:40:00,64.33,64.43,64.33,64.43,168700.0,64.33,64.43,64.33,64.43,168700.0
2014-08-14 15:50:00,64.43,64.47,64.4,64.41,341600.0,64.43,64.47,64.4,64.41,341600.0
2014-08-15 09:30:00,64.36,64.71,64.13,64.13,827400.0,64.36,64.71,64.13,64.13,827400.0
2014-08-15 09:40:00,64.13,64.41,64.09,64.34,200900.0,64.13,64.41,64.09,64.34,200900.0
2014-08-15 09:50:00,64.34,64.41,64.31,64.4,196700.0,64.34,64.41,64.31,64.4,196700.0
2014-08-15 10:00:00,64.4,64.63,64.39,64.6,169400.0,64.4,64.63,64.39,64.6,169400.0
2014-08-15 10:10:00,64.58,64.91,64.58,64.84,819700.0,64.58,64.91,64.58,64.84,819700.0
2014-08-15 10:20:00,64.81,65.07,64.81,65.03,604100.0,64.81,65.07,64.81,65.03,604100.0
2014-08-15 10:30:00,65.03,65.13,65.03,65.07,413700.0,65.03,65.13,65.03,65.07,413700.0
2014-08-15 10:40:00,65.11,65.11,64.73,64.78,1019900.0,65.11,65.11,64.73,64.78,1019900.0
2014-08-15 10:50:00,64.75,64.75,64.37,64.6,830900.0,64.75,64.75,64.37,64.6,830900.0
2014-08-15 11:00:00,64.6,64.78,64.55,64.74,515900.0,64.6,64.78,64.55,64.74,515900.0
2014-08-15 11:10:00,64.75,64.92,64.7,64.82,336000.0,64.75,64.92,64.7,64.82,336000.0
2014-08-15 11:20:00,64.81,64.85,64.73,64.74,149800.0,64.81,64.85,64.73,64.74,149800.0
2014-08-15 11:30:00,64.75,64.79,64.54,64.69,287000.0,64.75,64.79,64.54,64.69,287000.0
2014-08-15 11:40:00,64.7,64.77,64.63,64.72,123200.0,64.7,64.77,64.63,64.72,123200.0
2014-08-15 11:50:00,64.67,64.7,64.5,64.68,314300.0,64.67,64.7,64.5,64.68,314300.0
2014-08-15 12:00:00,64.64,64.78,64.52,64.77,189700.0,64.64,64.78,64.52,64.77,189700.0
2014-08-15 12:10:00,64.77,64.88,64.7,64.8,207900.0,64.77,64.88,64.7,64.8,207900.0
2014-08-15 12:20:00,64.8,65.03,64.75,65.01,175700.0,64.8,65.03,64.75,65.01,175700.0
2014-08-15 12:30:00,65.03,65.11,64.95,65.07,273000.0,65.03,65.11,64.95,65.07,273000.0
2014-08-15 12:40:00,65.08,65.27,65.06,65.18,519400.0,65.08,65.27,65.06,65.18,519400.0
2014-08-15 12:50:00,65.18,65.2,65.11,65.17,159600.0,65.18,65.2,65.11,65.17,159600.0
2014-08-15 13:00:00,65.18,65.18,65.02,65.13,177800.0,65.18,65.18,65.02,65.13,177800.0
2014-08-15 13:10:00,65.13,65.27,65.05,65.26,252000.0,65.13,65.27,65.05,65.26,252000.0
2014-08-15 13:20:00,65.27,65.57,65.23,65.45,773500.0,65.27,65.57,65.23,65.45,773500.0
2014-08-15 13:30:00,65.44,65.71,65.4,65.55,600600.0,65.44,65.71,65.4,65.55,600600.0
2014-08-15 13:40:00,65.55,65.67,65.52,65.57,254100.0,65.55,65.67,65.52,65.57,254100.0
2014-08-15 13:50:00,65.57,65.57,65.36,65.51,245000.0,65.57,65.57,65.36,65.51,245000.0
2014-08-15 14:00:00,65.51,65.77,65.5,65.65,431900.0,65.51,65.77,65.5,65.65,431900.0
2014-08-15 14:10:00,65.64,65.85,65.64,65.82,487900.0,65.64,65.85,65.64,65.82,487900.0
2014-08-15 14:20:00,65.8,65.86,65.74,65.86,405300.0,65.8,65.86,65.74,65.86,405300.0
2014-08-15 14:30:00,65.85,66.0,65.81,65.85,638400.0,65.85,66.0,65.81,65.85,638400.0
2014-08-15 14:40:00,65.85,65.99,65.78,65.96,388500.0,65.85,65.99,65.78,65.96,388500.0
2014-08-15 14:50:00,65.96,65.98,65.71,65.77,427700.0,65.96,65.98,65.71,65.77,427700.0
2014-08-15 15:00:00,65.77,65.82,65.45,65.71,658700.0,65.77,65.82,65.45,65.71,658700.0
2014-08-15 15:10:00,65.69,65.72,65.6,65.7,212100.0,65.69,65.72,65.6,65.7,212100.0
2014-08-15 15:20:00,65.7,65.77,65.66,65.67,282800.0,65.7,65.77,65.66,65.67,282800.0
2014-08-15 15:30:00,65.67,65.67,65.55,65.56,613200.0,65.67,65.67,65.55,65.56,613200.0
2014-08-15 15:40:00,65.56,65.65,65.56,65.6,519400.0,65.56,65.65,65.56,65.6,519400.0
2014-08-15 15:50:00,65.6,65.63,65.55,65.58,1404200.0,65.6,65.63,65.55,65.58,1404200.0
2014-08-18 09:30:00,66.01,66.64,65.89,66.56,1365000.0,66.01,66.64,65.89,66.56,1365000.0
2014-08-18 09:40:00,66.54,66.85,66.47,66.5,935200.0,66.54,66.85,66.47,66.5,935200.0
2014-08-18 09:50:00,66.54,67.03,66.51,66.91,812000.0,66.54,67.03,66.51,66.91,812000.0
2014-08-18 10:00:00,66.93,67.07,66.79,66.84,524300.0,66.93,67.07,66.79,66.84,524300.0
2014-08-18 10:10:00,66.83,66.98,66.83,66.93,280000.0,66.83,66.98,66.83,66.93,280000.0
2014-08-18 10:20:00,66.94,67.03,66.92,66.93,292600.0,66.94,67.03,66.92,66.93,292600.0
2014-08-18 10:30:00,66.95,67.03,66.83,66.85,265300.0,66.95,67.03,66.83,66.85,265300.0
2014-08-18 10:40:00,66.88,66.91,66.82,66.87,174300.0,66.88,66.91,66.82,66.87,174300.0
2014-08-18 10:50:00,66.86,66.98,66.84,66.89,218400.0,66.86,66.98,66.84,66.89,218400.0
2014-08-18 11:00:00,66.89,66.98,66.72,66.73,228200.0,66.89,66.98,66.72,66.73,228200.0
2014-08-18 11:10:00,66.74,66.83,66.72,66.8,141400.0,66.74,66.83,66.72,66.8,141400.0
2014-08-18 11:20:00,66.78,66.86,66.76,66.79,121800.0,66.78,66.86,66.76,66.79,121800.0
2014-08-18 11:30:00,66.82,66.83,66.6,66.64,214200.0,66.82,66.83,66.6,66.64,214200.0
2014-08-18 11:40:00,66.61,66.66,66.56,66.66,157500.0,66.61,66.66,66.56,66.66,157500.0
2014-08-18 11:50:00,66.65,67.06,65.91,66.83,337400.0,66.65,67.06,65.91,66.83,337400.0
2014-08-18 12:00:00,66.83,66.91,66.8,66.82,156100.0,66.83,66.91,66.8,66.82,156100.0
2014-08-18 12:10:00,66.82,66.88,66.82,66.85,75600.0,66.82,66.88,66.82,66.85,75600.0
2014-08-18 12:20:00,66.86,66.86,66.78,66.79,101500.0,66.86,66.86,66.78,66.79,101500.0
2014-08-18 12:30:00,66.79,66.86,66.73,66.73,93800.0,66.79,66.86,66.73,66.73,93800.0
2014-08-18 12:40:00,66.77,66.77,66.69,66.77,72100.0,66.77,66.77,66.69,66.77,72100.0
2014-08-18 12:50:00,66.77,66.77,66.61,66.64,119000.0,66.77,66.77,66.61,66.64,119000.0
2014-08-18 13:00:00,66.66,66.68,66.59,66.61,106400.0,66.66,66.68,66.59,66.61,106400.0
2014-08-18 13:10:00,66.61,66.64,66.47,66.52,318500.0,66.61,66.64,66.47,66.52,318500.0
2014-08-18 13:20:00,66.56,66.68,66.52,66.65,102900.0,66.56,66.68,66.52,66.65,102900.0
2014-08-18 13:30:00,66.65,66.7,66.58,66.63,81900.0,66.65,66.7,66.58,66.63,81900.0
2014-08-18 13:40:00,66.63,66.78,66.63,66.77,114800.0,66.63,66.78,66.63,66.77,114800.0
2014-08-18 13:50:00,66.77,66.89,66.77,66.8,177800.0,66.77,66.89,66.77,66.8,177800.0
2014-08-18 14:00:00,66.81,66.82,66.64,66.64,117600.0,66.81,66.82,66.64,66.64,117600.0
2014-08-18 14:10:00,66.66,66.81,66.66,66.75,76300.0,66.66,66.81,66.66,66.75,76300.0
2014-08-18 14:20:00,66.75,66.83,66.73,66.81,94500.0,66.75,66.83,66.73,66.81,94500.0
2014-08-18 14:30:00,66.8,66.83,66.74,66.77,114800.0,66.8,66.83,66.74,66.77,114800.0
2014-08-18 14:40:00,66.76,66.86,66.72,66.79,143500.0,66.76,66.86,66.72,66.79,143500.0
2014-08-18 14:50:00,66.78,66.84,66.75,66.78,65800.0,66.78,66.84,66.75,66.78,65800.0
2014-08-18 15:00:00,66.76,66.92,66.75,66.92,191100.0,66.76,66.92,66.75,66.92,191100.0
2014-08-18 15:10:00,66.88,66.9,66.82,66.84,109200.0,66.88,66.9,66.82,66.84,109200.0
2014-08-18 15:20:00,66.83,66.84,66.61,66.63,210000.0,66.83,66.84,66.61,66.63,210000.0
2014-08-18 15:30:00,66.63,66.65,66.57,66.63,245000.0,66.63,66.65,66.57,66.63,245000.0
2014-08-18 15:40:00,66.64,66.68,66.6,66.68,200900.0,66.64,66.68,66.6,66.68,200900.0
2014-08-18 15:50:00,66.67,66.7,66.52,66.56,654500.0,66.67,66.7,66.52,66.56,654500.0
2014-08-19 09:30:00,66.73,66.73,66.08,66.28,933800.0,66.73,66.73,66.08,66.28,933800.0
2014-08-19 09:40:00,66.29,66.47,66.22,66.3,385000.0,66.29,66.47,66.22,66.3,385000.0
2014-08-19 09:50:00,66.31,66.38,66.26,66.31,271600.0,66.31,66.38,66.26,66.31,271600.0
2014-08-19 10:00:00,66.34,66.57,66.3,66.44,478100.0,66.34,66.57,66.3,66.44,478100.0
2014-08-19 10:10:00,66.46,66.49,66.35,66.39,181300.0,66.46,66.49,66.35,66.39,181300.0
2014-08-19 10:20:00,66.42,66.42,66.24,66.29,562100.0,66.42,66.42,66.24,66.29,562100.0
2014-08-19 10:30:00,66.27,66.3,66.06,66.25,450800.0,66.27,66.3,66.06,66.25,450800.0
2014-08-19 10:40:00,66.25,66.55,66.21,66.47,301700.0,66.25,66.55,66.21,66.47,301700.0
2014-08-19 10:50:00,66.48,66.52,66.43,66.46,186200.0,66.48,66.52,66.43,66.46,186200.0
2014-08-19 11:00:00,66.46,66.46,66.34,66.39,98700.0,66.46,66.46,66.34,66.39,98700.0
2014-08-19 11:10:00,66.37,66.49,66.34,66.42,160300.0,66.37,66.49,66.34,66.42,160300.0
2014-08-19 11:20:00,66.42,66.47,66.35,66.47,119700.0,66.42,66.47,66.35,66.47,119700.0
2014-08-19 11:30:00,66.46,66.52,66.45,66.51,182000.0,66.46,66.52,66.45,66.51,182000.0
2014-08-19 11:40:00,66.5,66.64,66.48,66.64,317800.0,66.5,66.64,66.48,66.64,317800.0
2014-08-19 11:50:00,66.63,66.64,66.51,66.51,94500.0,66.63,66.64,66.51,66.51,94500.0
2014-08-19 12:00:00,66.51,66.52,66.45,66.48,77700.0,66.51,66.52,66.45,66.48,77700.0
2014-08-19 12:10:00,66.51,66.62,66.51,66.62,60200.0,66.51,66.62,66.51,66.62,60200.0
2014-08-19 12:20:00,66.64,66.85,66.64,66.8,192500.0,66.64,66.85,66.64,66.8,192500.0
2014-08-19 12:30:00,66.79,66.81,66.74,66.78,80500.0,66.79,66.81,66.74,66.78,80500.0
2014-08-19 12:40:00,66.79,66.86,66.76,66.81,85400.0,66.79,66.86,66.76,66.81,85400.0
2014-08-19 12:50:00,66.8,66.82,66.7,66.75,47600.0,66.8,66.82,66.7,66.75,47600.0
2014-08-19 13:00:00,66.74,66.77,66.71,66.74,47600.0,66.74,66.77,66.71,66.74,47600.0
2014-08-19 13:10:00,66.74,66.76,66.68,66.68,53200.0,66.74,66.76,66.68,66.68,53200.0
2014-08-19 13:20:00,66.68,66.98,66.68,66.98,254800.0,66.68,66.98,66.68,66.98,254800.0
2014-08-19 13:30:00,66.98,67.03,66.88,66.91,267400.0,66.98,67.03,66.88,66.91,267400.0
2014-08-19 13:40:00,66.9,66.93,66.89,66.92,39200.0,66.9,66.93,66.89,66.92,39200.0
2014-08-19 13:50:00,66.91,66.96,66.88,66.88,81900.0,66.91,66.96,66.88,66.88,81900.0
2014-08-19 14:00:00,66.9,66.9,66.79,66.83,91000.0,66.9,66.9,66.79,66.83,91000.0
2014-08-19 14:10:00,66.83,66.96,66.83,66.86,122500.0,66.83,66.96,66.83,66.86,122500.0
2014-08-19 14:20:00,66.87,66.98,66.87,66.91,116200.0,66.87,66.98,66.87,66.91,116200.0
2014-08-19 14:30:00,66.91,66.98,66.89,66.95,76300.0,66.91,66.98,66.89,66.95,76300.0
2014-08-19 14:40:00,66.98,67.21,66.96,67.16,490000.0,66.98,67.21,66.96,67.16,490000.0
2014-08-19 14:50:00,67.16,67.17,67.04,67.1,150500.0,67.16,67.17,67.04,67.1,150500.0
2014-08-19 15:00:00,67.12,67.13,66.95,67.13,249200.0,67.12,67.13,66.95,67.13,249200.0
2014-08-19 15:10:00,67.11,67.13,67.09,67.11,95200.0,67.11,67.13,67.09,67.11,95200.0
2014-08-19 15:20:00,67.13,67.13,67.04,67.06,157500.0,67.13,67.13,67.04,67.06,157500.0
2014-08-19 15:30:00,67.07,67.09,67.03,67.04,159600.0,67.07,67.09,67.03,67.04,159600.0
2014-08-19 15:40:00,67.03,67.04,66.94,66.98,170800.0,67.03,67.04,66.94,66.98,170800.0
2014-08-19 15:50:00,66.97,66.98,66.84,66.88,504000.0,66.97,66.98,66.84,66.88,504000.0
2014-08-20 09:30:00,66.71,66.75,66.36,66.64,459900.0,66.71,66.75,66.36,66.64,459900.0
2014-08-20 09:40:00,66.64,66.95,66.64,66.76,410900.0,66.64,66.95,66.64,66.76,410900.0
2014-08-20 09:50:00,66.76,67.27,66.75,67.16,637700.0,66.76,67.27,66.75,67.16,637700.0
2014-08-20 10:00:00,67.2,67.34,67.14,67.27,506100.0,67.2,67.34,67.14,67.27,506100.0
2014-08-20 10:10:00,67.28,67.49,67.23,67.48,694400.0,67.28,67.49,67.23,67.48,694400.0
2014-08-20 10:20:00,67.46,67.64,67.41,67.52,820400.0,67.46,67.64,67.41,67.52,820400.0
2014-08-20 10:30:00,67.51,67.56,67.23,67.26,441000.0,67.51,67.56,67.23,67.26,441000.0
2014-08-20 10:40:00,67.26,67.5,67.26,67.49,198800.0,67.26,67.5,67.26,67.49,198800.0
2014-08-20 10:50:00,67.49,67.52,67.3,67.32,156100.0,67.49,67.52,67.3,67.32,156100.0
2014-08-20 11:00:00,67.32,67.38,67.27,67.27,84000.0,67.32,67.38,67.27,67.27,84000.0
2014-08-20 11:10:00,67.28,67.34,67.19,67.23,130900.0,67.28,67.34,67.19,67.23,130900.0
2014-08-20 11:20:00,67.23,67.37,67.23,67.33,128800.0,67.23,67.37,67.23,67.33,128800.0
2014-08-20 11:30:00,67.34,67.49,67.29,67.46,165900.0,67.34,67.49,67.29,67.46,165900.0
2014-08-20 11:40:00,67.45,67.6,67.43,67.6,275100.0,67.45,67.6,67.43,67.6,275100.0
2014-08-20 11:50:00,67.61,67.68,67.57,67.66,317800.0,67.61,67.68,67.57,67.66,317800.0
2014-08-20 12:00:00,67.65,67.67,67.52,67.6,210000.0,67.65,67.67,67.52,67.6,210000.0
2014-08-20 12:10:00,67.58,67.67,67.57,67.59,114100.0,67.58,67.67,67.57,67.59,114100.0
2014-08-20 12:20:00,67.59,67.62,67.46,67.51,163100.0,67.59,67.62,67.46,67.51,163100.0
2014-08-20 12:30:00,67.51,67.53,67.38,67.46,122500.0,67.51,67.53,67.38,67.46,122500.0
2014-08-20 12:40:00,67.41,67.49,67.41,67.43,43400.0,67.41,67.49,67.41,67.43,43400.0
2014-08-20 12:50:00,67.44,67.44,67.34,67.43,83300.0,67.44,67.44,67.34,67.43,83300.0
2014-08-20 13:00:00,67.45,67.52,67.43,67.52,66500.0,67.45,67.52,67.43,67.52,66500.0
2014-08-20 13:10:00,67.5,67.56,67.48,67.55,74200.0,67.5,67.56,67.48,67.55,74200.0
2014-08-20 13:20:00,67.55,67.61,67.47,67.47,89600.0,67.55,67.61,67.47,67.47,89600.0
2014-08-20 13:30:00,67.47,67.54,67.45,67.45,69300.0,67.47,67.54,67.45,67.45,69300.0
2014-08-20 13:40:00,67.48,67.55,67.44,67.44,77700.0,67.48,67.55,67.44,67.44,77700.0
2014-08-20 13:50:00,67.44,67.45,67.37,67.45,80500.0,67.44,67.45,67.37,67.45,80500.0
2014-08-20 14:00:00,67.44,67.54,67.19,67.32,322700.0,67.44,67.54,67.19,67.32,322700.0
2014-08-20 14:10:00,67.29,67.46,67.27,67.46,157500.0,67.29,67.46,67.27,67.46,157500.0
2014-08-20 14:20:00,67.45,67.56,67.4,67.45,116900.0,67.45,67.56,67.4,67.45,116900.0
2014-08-20 14:30:00,67.45,67.52,67.44,67.52,76300.0,67.45,67.52,67.44,67.52,76300.0
2014-08-20 14:40:00,67.45,67.52,67.38,67.49,140000.0,67.45,67.52,67.38,67.49,140000.0
2014-08-20 14:50:00,67.48,67.57,67.47,67.51,155400.0,67.48,67.57,67.47,67.51,155400.0
2014-08-20 15:00:00,67.54,67.64,67.53,67.59,252700.0,67.54,67.64,67.53,67.59,252700.0
2014-08-20 15:10:00,67.59,67.64,67.51,67.52,124600.0,67.59,67.64,67.51,67.52,124600.0
2014-08-20 15:20:00,67.52,67.58,67.52,67.57,101500.0,67.52,67.58,67.52,67.57,101500.0
2014-08-20 15:30:00,67.57,67.62,67.55,67.61,183400.0,67.57,67.62,67.55,67.61,183400.0
2014-08-20 15:40:00,67.6,67.67,67.6,67.63,298900.0,67.6,67.67,67.6,67.63,298900.0
2014-08-20 15:50:00,67.63,67.64,67.43,67.46,646100.0,67.63,67.64,67.43,67.46,646100.0
2014-08-21 09:30:00,67.33,67.75,67.3,67.55,676200.0,67.33,67.75,67.3,67.55,676200.0
2014-08-21 09:40:00,67.57,68.02,67.53,67.66,811300.0,67.57,68.02,67.53,67.66,811300.0
2014-08-21 09:50:00,67.65,67.82,67.48,67.53,303800.0,67.65,67.82,67.48,67.53,303800.0
2014-08-21 10:00:00,67.53,67.62,67.14,67.17,784000.0,67.53,67.62,67.14,67.17,784000.0
2014-08-21 10:10:00,67.21,67.43,67.14,67.28,335300.0,67.21,67.43,67.14,67.28,335300.0
2014-08-21 10:20:00,67.28,67.35,67.09,67.24,305900.0,67.28,67.35,67.09,67.24,305900.0
2014-08-21 10:30:00,67.21,67.28,67.09,67.24,249200.0,67.21,67.28,67.09,67.24,249200.0
2014-08-21 10:40:00,67.21,67.23,66.97,67.02,328300.0,67.21,67.23,66.97,67.02,328300.0
2014-08-21 10:50:00,67.04,67.09,66.87,66.96,356300.0,67.04,67.09,66.87,66.96,356300.0
2014-08-21 11:00:00,66.96,67.17,66.93,67.12,246400.0,66.96,67.17,66.93,67.12,246400.0
2014-08-21 11:10:00,67.13,67.2,67.07,67.16,198800.0,67.13,67.2,67.07,67.16,198800.0
2014-08-21 11:20:00,67.17,67.18,66.97,67.06,308000.0,67.17,67.18,66.97,67.06,308000.0
2014-08-21 11:30:00,67.02,67.07,66.96,66.96,105000.0,67.02,67.07,66.96,66.96,105000.0
2014-08-21 11:40:00,66.96,67.0,66.94,66.94,195300.0,66.96,67.0,66.94,66.94,195300.0
2014-08-21 11:50:00,66.95,67.02,66.81,66.88,319200.0,66.95,67.02,66.81,66.88,319200.0
2014-08-21 12:00:00,66.85,67.04,66.85,67.01,116900.0,66.85,67.04,66.85,67.01,116900.0
2014-08-21 12:10:00,67.03,67.13,67.01,67.09,114100.0,67.03,67.13,67.01,67.09,114100.0
2014-08-21 12:20:00,67.08,67.08,66.98,66.99,119700.0,67.08,67.08,66.98,66.99,119700.0
2014-08-21 12:30:00,66.99,67.09,66.98,67.02,78400.0,66.99,67.09,66.98,67.02,78400.0
2014-08-21 12:40:00,67.04,67.04,66.97,67.03,56700.0,67.04,67.04,66.97,67.03,56700.0
2014-08-21 12:50:00,67.0,67.01,66.97,66.99,47600.0,67.0,67.01,66.97,66.99,47600.0
2014-08-21 13:00:00,66.97,67.26,66.96,67.26,183400.0,66.97,67.26,66.96,67.26,183400.0
2014-08-21 13:10:00,67.24,67.29,67.19,67.24,214200.0,67.24,67.29,67.19,67.24,214200.0
2014-08-21 13:20:00,67.25,67.26,67.19,67.23,72800.0,67.25,67.26,67.19,67.23,72800.0
2014-08-21 13:30:00,67.21,67.23,67.17,67.19,91700.0,67.21,67.23,67.17,67.19,91700.0
2014-08-21 13:40:00,67.19,67.27,67.15,67.25,140700.0,67.19,67.27,67.15,67.25,140700.0
2014-08-21 13:50:00,67.25,67.25,67.12,67.15,81200.0,67.25,67.25,67.12,67.15,81200.0
2014-08-21 14:00:00,67.15,67.23,67.13,67.23,110600.0,67.15,67.23,67.13,67.23,110600.0
2014-08-21 14:10:00,67.21,67.27,67.18,67.27,75600.0,67.21,67.27,67.18,67.27,75600.0
2014-08-21 14:20:00,67.26,67.37,67.26,67.33,142800.0,67.26,67.37,67.26,67.33,142800.0
2014-08-21 14:30:00,67.33,67.43,67.33,67.4,172200.0,67.33,67.43,67.33,67.4,172200.0
2014-08-21 14:40:00,67.4,67.46,67.4,67.41,121800.0,67.4,67.46,67.4,67.41,121800.0
2014-08-21 14:50:00,67.41,67.44,67.36,67.42,186200.0,67.41,67.44,67.36,67.42,186200.0
2014-08-21 15:00:00,67.41,67.41,67.3,67.33,127400.0,67.41,67.41,67.3,67.33,127400.0
2014-08-21 15:10:00,67.33,67.45,67.32,67.38,139300.0,67.33,67.45,67.32,67.38,139300.0
2014-08-21 15:20:00,67.38,67.41,67.36,67.39,108500.0,67.38,67.41,67.36,67.39,108500.0
2014-08-21 15:30:00,67.39,67.4,67.33,67.36,214200.0,67.39,67.4,67.33,67.36,214200.0
2014-08-21 15:40:00,67.37,67.42,67.36,67.4,214200.0,67.37,67.42,67.36,67.4,214200.0
2014-08-21 15:50:00,67.4,67.5,67.38,67.44,807800.0,67.4,67.5,67.38,67.44,807800.0
2014-08-22 09:30:00,67.22,67.47,67.15,67.3,402500.0,67.22,67.47,67.15,67.3,402500.0
2014-08-22 09:40:00,67.3,67.35,67.17,67.2,194600.0,67.3,67.35,67.17,67.2,194600.0
2014-08-22 09:50:00,67.2,67.48,67.2,67.39,289100.0,67.2,67.48,67.2,67.39,289100.0
2014-08-22 10:00:00,67.44,67.78,67.31,67.75,537600.0,67.44,67.78,67.31,67.75,537600.0
2014-08-22 10:10:00,67.75,67.82,67.55,67.65,528500.0,67.75,67.82,67.55,67.65,528500.0
2014-08-22 10:20:00,67.59,67.74,67.51,67.66,169400.0,67.59,67.74,67.51,67.66,169400.0
2014-08-22 10:30:00,67.7,67.82,67.58,67.67,270900.0,67.7,67.82,67.58,67.67,270900.0
2014-08-22 10:40:00,67.65,67.67,67.51,67.53,151900.0,67.65,67.67,67.51,67.53,151900.0
2014-08-22 10:50:00,67.52,67.6,67.33,67.4,209300.0,67.52,67.6,67.33,67.4,209300.0
2014-08-22 11:00:00,67.37,67.6,67.32,67.58,220500.0,67.37,67.6,67.32,67.58,220500.0
2014-08-22 11:10:00,67.55,67.59,67.52,67.54,74900.0,67.55,67.59,67.52,67.54,74900.0
2014-08-22 11:20:00,67.57,67.63,67.52,67.62,116900.0,67.57,67.63,67.52,67.62,116900.0
2014-08-22 11:30:00,67.63,67.7,67.59,67.63,95200.0,67.63,67.7,67.59,67.63,95200.0
2014-08-22 11:40:00,67.61,67.69,67.59,67.64,97300.0,67.61,67.69,67.59,67.64,97300.0
2014-08-22 11:50:00,67.67,67.76,67.65,67.75,135100.0,67.67,67.76,67.65,67.75,135100.0
2014-08-22 12:00:00,67.76,67.88,67.75,67.84,355600.0,67.76,67.88,67.75,67.84,355600.0
2014-08-22 12:10:00,67.84,67.9,67.83,67.84,226100.0,67.84,67.9,67.83,67.84,226100.0
2014-08-22 12:20:00,67.84,67.97,67.83,67.95,176400.0,67.84,67.97,67.83,67.95,176400.0
2014-08-22 12:30:00,67.95,67.96,67.88,67.93,268100.0,67.95,67.96,67.88,67.93,268100.0
2014-08-22 12:40:00,67.93,67.93,67.88,67.91,184100.0,67.93,67.93,67.88,67.91,184100.0
2014-08-22 12:50:00,67.92,67.99,67.92,67.97,134400.0,67.92,67.99,67.92,67.97,134400.0
2014-08-22 13:00:00,67.97,68.06,67.96,68.01,220500.0,67.97,68.06,67.96,68.01,220500.0
2014-08-22 13:10:00,68.02,68.21,68.01,68.17,385700.0,68.02,68.21,68.01,68.17,385700.0
2014-08-22 13:20:00,68.17,68.2,68.1,68.11,184100.0,68.17,68.2,68.1,68.11,184100.0
2014-08-22 13:30:00,68.11,68.15,68.08,68.13,123900.0,68.11,68.15,68.08,68.13,123900.0
2014-08-22 13:40:00,68.13,68.19,68.08,68.17,125300.0,68.13,68.19,68.08,68.17,125300.0
2014-08-22 13:50:00,68.17,68.2,68.11,68.18,193900.0,68.17,68.2,68.11,68.18,193900.0
2014-08-22 14:00:00,68.19,68.24,68.16,68.2,182700.0,68.19,68.24,68.16,68.2,182700.0
2014-08-22 14:10:00,68.2,68.33,68.2,68.29,358400.0,68.2,68.33,68.2,68.29,358400.0
2014-08-22 14:20:00,68.27,68.3,68.19,68.21,182700.0,68.27,68.3,68.19,68.21,182700.0
2014-08-22 14:30:00,68.21,68.21,68.03,68.06,308700.0,68.21,68.21,68.03,68.06,308700.0
2014-08-22 14:40:00,68.05,68.28,68.05,68.27,236600.0,68.05,68.28,68.05,68.27,236600.0
2014-08-22 14:50:00,68.28,68.36,68.24,68.33,314300.0,68.28,68.36,68.24,68.33,314300.0
2014-08-22 15:00:00,68.33,68.44,68.29,68.43,240800.0,68.33,68.44,68.29,68.43,240800.0
2014-08-22 15:10:00,68.42,68.5,68.4,68.49,252700.0,68.42,68.5,68.4,68.49,252700.0
2014-08-22 15:20:00,68.49,68.49,68.29,68.32,343700.0,68.49,68.49,68.29,68.32,343700.0
2014-08-22 15:30:00,68.32,68.43,68.29,68.42,356300.0,68.32,68.43,68.29,68.42,356300.0
2014-08-22 15:40:00,68.43,68.51,68.31,68.43,651700.0,68.43,68.51,68.31,68.43,651700.0
2014-08-22 15:50:00,68.43,68.48,68.37,68.44,853300.0,68.43,68.48,68.37,68.44,853300.0
2014-08-25 09:30:00,68.79,68.86,68.22,68.38,1130500.0,68.79,68.86,68.22,68.38,1130500.0
2014-08-25 09:40:00,68.38,68.96,68.26,68.86,630700.0,68.38,68.96,68.26,68.86,630700.0
2014-08-25 09:50:00,68.88,69.21,68.79,69.16,923300.0,68.88,69.21,68.79,69.16,923300.0
2014-08-25 10:00:00,69.17,69.25,68.83,68.95,570500.0,69.17,69.25,68.83,68.95,570500.0
2014-08-25 10:10:00,68.94,69.33,68.94,69.31,392000.0,68.94,69.33,68.94,69.31,392000.0
2014-08-25 10:20:00,69.27,69.31,68.95,69.16,481600.0,69.27,69.31,68.95,69.16,481600.0
2014-08-25 10:30:00,69.15,69.2,69.03,69.09,200200.0,69.15,69.2,69.03,69.09,200200.0
2014-08-25 10:40:00,69.09,69.09,69.0,69.02,114800.0,69.09,69.09,69.0,69.02,114800.0
2014-08-25 10:50:00,69.06,69.08,69.01,69.01,134400.0,69.06,69.08,69.01,69.01,134400.0
2014-08-25 11:00:00,69.02,69.02,68.73,68.75,312200.0,69.02,69.02,68.73,68.75,312200.0
2014-08-25 11:10:00,68.73,68.96,68.71,68.94,221900.0,68.73,68.96,68.71,68.94,221900.0
2014-08-25 11:20:00,68.94,68.97,68.74,68.87,207900.0,68.94,68.97,68.74,68.87,207900.0
2014-08-25 11:30:00,68.88,68.9,68.72,68.73,126700.0,68.88,68.9,68.72,68.73,126700.0
2014-08-25 11:40:00,68.74,68.92,68.71,68.9,256200.0,68.74,68.92,68.71,68.9,256200.0
2014-08-25 11:50:00,68.89,68.98,68.86,68.88,197400.0,68.89,68.98,68.86,68.88,197400.0
2014-08-25 12:00:00,68.88,68.92,68.71,68.76,142100.0,68.88,68.92,68.71,68.76,142100.0
2014-08-25 12:10:00,68.74,68.88,68.72,68.84,119000.0,68.74,68.88,68.72,68.84,119000.0
2014-08-25 12:20:00,68.85,68.86,68.57,68.6,317100.0,68.85,68.86,68.57,68.6,317100.0
2014-08-25 12:30:00,68.6,68.79,68.55,68.74,396900.0,68.6,68.79,68.55,68.74,396900.0
2014-08-25 12:40:00,68.74,68.77,68.47,68.48,284200.0,68.74,68.77,68.47,68.48,284200.0
2014-08-25 12:50:00,68.49,68.66,68.45,68.66,235900.0,68.49,68.66,68.45,68.66,235900.0
2014-08-25 13:00:00,68.63,68.68,68.46,68.52,252000.0,68.63,68.68,68.46,68.52,252000.0
2014-08-25 13:10:00,68.49,68.74,68.49,68.67,203700.0,68.49,68.74,68.49,68.67,203700.0
2014-08-25 13:20:00,68.7,68.76,68.62,68.62,130900.0,68.7,68.76,68.62,68.62,130900.0
2014-08-25 13:30:00,68.64,68.65,68.52,68.57,204400.0,68.64,68.65,68.52,68.57,204400.0
2014-08-25 13:40:00,68.57,68.75,68.57,68.74,121100.0,68.57,68.75,68.57,68.74,121100.0
2014-08-25 13:50:00,68.7,68.74,68.64,68.65,97300.0,68.7,68.74,68.64,68.65,97300.0
2014-08-25 14:00:00,68.66,68.7,68.61,68.66,119000.0,68.66,68.7,68.61,68.66,119000.0
2014-08-25 14:10:00,68.68,68.84,68.68,68.77,149800.0,68.68,68.84,68.68,68.77,149800.0
2014-08-25 14:20:00,68.77,68.84,68.65,68.67,109200.0,68.77,68.84,68.65,68.67,109200.0
2014-08-25 14:30:00,68.67,68.82,68.65,68.79,58100.0,68.67,68.82,68.65,68.79,58100.0
2014-08-25 14:40:00,68.76,68.77,68.72,68.75,48300.0,68.76,68.77,68.72,68.75,48300.0
2014-08-25 14:50:00,68.77,68.79,68.64,68.75,136500.0,68.77,68.79,68.64,68.75,136500.0
2014-08-25 15:00:00,68.76,68.78,68.61,68.64,70000.0,68.76,68.78,68.61,68.64,70000.0
2014-08-25 15:10:00,68.64,68.73,68.62,68.69,102200.0,68.64,68.73,68.62,68.69,102200.0
2014-08-25 15:20:00,68.69,68.7,68.57,68.59,216300.0,68.69,68.7,68.57,68.59,216300.0
2014-08-25 15:30:00,68.6,68.77,68.57,68.74,186900.0,68.6,68.77,68.57,68.74,186900.0
2014-08-25 15:40:00,68.74,68.82,68.73,68.79,186200.0,68.74,68.82,68.73,68.79,186200.0
2014-08-25 15:50:00,68.78,68.79,68.66,68.72,436100.0,68.78,68.79,68.66,68.72,436100.0
2014-08-26 09:30:00,68.36,68.51,67.94,68.04,933800.0,68.36,68.51,67.94,68.04,933800.0
2014-08-26 09:40:00,68.02,68.33,67.95,68.21,534100.0,68.02,68.33,67.95,68.21,534100.0
2014-08-26 09:50:00,68.2,68.36,68.03,68.07,336000.0,68.2,68.36,68.03,68.07,336000.0
2014-08-26 10:00:00,68.03,68.14,67.86,67.92,631400.0,68.03,68.14,67.86,67.92,631400.0
2014-08-26 10:10:00,67.91,68.16,67.79,68.13,310100.0,67.91,68.16,67.79,68.13,310100.0
2014-08-26 10:20:00,68.16,68.28,68.02,68.26,265300.0,68.16,68.28,68.02,68.26,265300.0
2014-08-26 10:30:00,68.24,68.44,68.24,68.44,224000.0,68.24,68.44,68.24,68.44,224000.0
2014-08-26 10:40:00,68.44,68.5,68.31,68.44,256200.0,68.44,68.5,68.31,68.44,256200.0
2014-08-26 10:50:00,68.43,68.56,68.38,68.4,234500.0,68.43,68.56,68.38,68.4,234500.0
2014-08-26 11:00:00,68.42,68.56,68.38,68.39,197400.0,68.42,68.56,68.38,68.39,197400.0
2014-08-26 11:10:00,68.38,68.41,68.28,68.37,179200.0,68.38,68.41,68.28,68.37,179200.0
2014-08-26 11:20:00,68.41,68.62,68.37,68.59,214200.0,68.41,68.62,68.37,68.59,214200.0
2014-08-26 11:30:00,68.58,68.62,68.4,68.43,177100.0,68.58,68.62,68.4,68.43,177100.0
2014-08-26 11:40:00,68.43,68.57,68.41,68.55,55300.0,68.43,68.57,68.41,68.55,55300.0
2014-08-26 11:50:00,68.55,68.64,68.49,68.53,166600.0,68.55,68.64,68.49,68.53,166600.0
2014-08-26 12:00:00,68.53,68.58,68.51,68.54,78400.0,68.53,68.58,68.51,68.54,78400.0
2014-08-26 12:10:00,68.54,68.6,68.52,68.59,53900.0,68.54,68.6,68.52,68.59,53900.0
2014-08-26 12:20:00,68.6,68.84,68.57,68.7,175700.0,68.6,68.84,68.57,68.7,175700.0
2014-08-26 12:30:00,68.71,68.79,68.7,68.71,120400.0,68.71,68.79,68.7,68.71,120400.0
2014-08-26 12:40:00,68.71,68.71,68.45,68.46,168700.0,68.71,68.71,68.45,68.46,168700.0
2014-08-26 12:50:00,68.48,68.62,68.47,68.53,59500.0,68.48,68.62,68.47,68.53,59500.0
2014-08-26 13:00:00,68.51,68.58,68.46,68.46,86800.0,68.51,68.58,68.46,68.46,86800.0
2014-08-26 13:10:00,68.46,68.5,68.39,68.42,102900.0,68.46,68.5,68.39,68.42,102900.0
2014-08-26 13:20:00,68.41,68.51,68.38,68.51,79800.0,68.41,68.51,68.38,68.51,79800.0
2014-08-26 13:30:00,68.54,68.55,68.45,68.48,42700.0,68.54,68.55,68.45,68.48,42700.0
2014-08-26 13:40:00,68.5,68.67,68.5,68.6,109900.0,68.5,68.67,68.5,68.6,109900.0
2014-08-26 13:50:00,68.61,68.64,68.54,68.64,67900.0,68.61,68.64,68.54,68.64,67900.0
2014-08-26 14:00:00,68.65,68.7,68.63,68.65,67900.0,68.65,68.7,68.63,68.65,67900.0
2014-08-26 14:10:00,68.63,68.73,68.61,68.71,104300.0,68.63,68.73,68.61,68.71,104300.0
2014-08-26 14:20:00,68.7,68.75,68.6,68.6,82600.0,68.7,68.75,68.6,68.6,82600.0
2014-08-26 14:30:00,68.61,68.65,68.56,68.62,103600.0,68.61,68.65,68.56,68.62,103600.0
2014-08-26 14:40:00,68.64,68.69,68.6,68.66,211400.0,68.64,68.69,68.6,68.66,211400.0
2014-08-26 14:50:00,68.65,68.67,68.6,68.61,67200.0,68.65,68.67,68.6,68.61,67200.0
2014-08-26 15:00:00,68.6,68.71,68.6,68.63,137900.0,68.6,68.71,68.6,68.63,137900.0
2014-08-26 15:10:00,68.66,68.69,68.6,68.68,61600.0,68.66,68.69,68.6,68.68,61600.0
2014-08-26 15:20:00,68.68,68.68,68.59,68.59,74200.0,68.68,68.68,68.59,68.59,74200.0
2014-08-26 15:30:00,68.59,68.62,68.47,68.48,212100.0,68.59,68.62,68.47,68.48,212100.0
2014-08-26 15:40:00,68.48,68.59,68.44,68.47,188300.0,68.48,68.59,68.44,68.47,188300.0
2014-08-26 15:50:00,68.47,68.55,68.43,68.48,397600.0,68.47,68.55,68.43,68.48,397600.0
2014-08-27 09:30:00,68.49,68.61,68.24,68.29,486500.0,68.49,68.61,68.24,68.29,486500.0
2014-08-27 09:40:00,68.35,68.36,68.21,68.26,324800.0,68.35,68.36,68.21,68.26,324800.0
2014-08-27 09:50:00,68.23,68.32,68.14,68.21,305900.0,68.23,68.32,68.14,68.21,305900.0
2014-08-27 10:00:00,68.21,68.47,68.21,68.3,228200.0,68.21,68.47,68.21,68.3,228200.0
2014-08-27 10:10:00,68.33,68.45,68.22,68.29,172200.0,68.33,68.45,68.22,68.29,172200.0
2014-08-27 10:20:00,68.29,68.6,68.28,68.5,279300.0,68.29,68.6,68.28,68.5,279300.0
2014-08-27 10:30:00,68.48,68.59,68.48,68.53,161700.0,68.48,68.59,68.48,68.53,161700.0
2014-08-27 10:40:00,68.55,68.6,68.38,68.39,280700.0,68.55,68.6,68.38,68.39,280700.0
2014-08-27 10:50:00,68.4,68.4,68.35,68.4,76300.0,68.4,68.4,68.35,68.4,76300.0
2014-08-27 11:00:00,68.41,68.41,68.3,68.37,125300.0,68.41,68.41,68.3,68.37,125300.0
2014-08-27 11:10:00,68.37,68.39,68.23,68.23,98700.0,68.37,68.39,68.23,68.23,98700.0
2014-08-27 11:20:00,68.24,68.26,68.15,68.17,346500.0,68.24,68.26,68.15,68.17,346500.0
2014-08-27 11:30:00,68.16,68.31,68.11,68.26,294700.0,68.16,68.31,68.11,68.26,294700.0
2014-08-27 11:40:00,68.26,68.39,68.26,68.28,153300.0,68.26,68.39,68.26,68.28,153300.0
2014-08-27 11:50:00,68.28,68.33,68.25,68.27,54600.0,68.28,68.33,68.25,68.27,54600.0
2014-08-27 12:00:00,68.24,68.28,68.01,68.01,238000.0,68.24,68.28,68.01,68.01,238000.0
2014-08-27 12:10:00,68.01,68.09,67.96,68.07,378700.0,68.01,68.09,67.96,68.07,378700.0
2014-08-27 12:20:00,68.07,68.1,68.04,68.04,64400.0,68.07,68.1,68.04,68.04,64400.0
2014-08-27 12:30:00,68.03,68.08,67.88,67.93,170800.0,68.03,68.08,67.88,67.93,170800.0
2014-08-27 12:40:00,67.94,68.05,67.93,67.98,128800.0,67.94,68.05,67.93,67.98,128800.0
2014-08-27 12:50:00,67.98,68.0,67.89,67.97,169400.0,67.98,68.0,67.89,67.97,169400.0
2014-08-27 13:00:00,67.98,68.01,67.93,67.93,130900.0,67.98,68.01,67.93,67.93,130900.0
2014-08-27 13:10:00,67.94,67.95,67.89,67.93,86800.0,67.94,67.95,67.89,67.93,86800.0
2014-08-27 13:20:00,67.91,67.95,67.89,67.91,123900.0,67.91,67.95,67.89,67.91,123900.0
2014-08-27 13:30:00,67.89,68.02,67.89,67.99,157500.0,67.89,68.02,67.89,67.99,157500.0
2014-08-27 13:40:00,67.99,68.01,67.87,67.88,145600.0,67.99,68.01,67.87,67.88,145600.0
2014-08-27 13:50:00,67.9,67.92,67.86,67.87,163100.0,67.9,67.92,67.86,67.87,163100.0
2014-08-27 14:00:00,67.88,68.01,67.87,67.99,131600.0,67.88,68.01,67.87,67.99,131600.0
2014-08-27 14:10:00,67.97,68.01,67.94,67.94,79100.0,67.97,68.01,67.94,67.94,79100.0
2014-08-27 14:20:00,67.94,67.94,67.8,67.83,221900.0,67.94,67.94,67.8,67.83,221900.0
2014-08-27 14:30:00,67.85,67.97,67.84,67.93,144900.0,67.85,67.97,67.84,67.93,144900.0
2014-08-27 14:40:00,67.92,67.93,67.77,67.82,127400.0,67.92,67.93,67.77,67.82,127400.0
2014-08-27 14:50:00,67.82,67.88,67.73,67.73,141400.0,67.82,67.88,67.73,67.73,141400.0
2014-08-27 15:00:00,67.72,67.76,67.7,67.73,434000.0,67.72,67.76,67.7,67.73,434000.0
2014-08-27 15:10:00,67.73,67.81,67.71,67.75,193900.0,67.73,67.81,67.71,67.75,193900.0
2014-08-27 15:20:00,67.76,67.77,67.67,67.68,209300.0,67.76,67.77,67.67,67.68,209300.0
2014-08-27 15:30:00,67.69,67.81,67.66,67.79,193900.0,67.69,67.81,67.66,67.79,193900.0
2014-08-27 15:40:00,67.78,67.8,67.69,67.71,235200.0,67.78,67.8,67.69,67.71,235200.0
2014-08-27 15:50:00,67.73,67.86,67.71,67.81,399000.0,67.73,67.86,67.71,67.81,399000.0
2014-08-28 09:30:00,67.52,67.56,67.26,67.46,550200.0,67.52,67.56,67.26,67.46,550200.0
2014-08-28 09:40:00,67.43,67.69,67.39,67.64,393400.0,67.43,67.69,67.39,67.64,393400.0
2014-08-28 09:50:00,67.63,67.68,67.47,67.49,182000.0,67.63,67.68,67.47,67.49,182000.0
2014-08-28 10:00:00,67.5,67.53,67.38,67.43,223300.0,67.5,67.53,67.38,67.43,223300.0
2014-08-28 10:10:00,67.43,67.55,67.41,67.5,147700.0,67.43,67.55,67.41,67.5,147700.0
2014-08-28 10:20:00,67.52,67.62,67.46,67.6,108500.0,67.52,67.62,67.46,67.6,108500.0
2014-08-28 10:30:00,67.58,67.61,67.39,67.42,88200.0,67.58,67.61,67.39,67.42,88200.0
2014-08-28 10:40:00,67.44,67.59,67.43,67.57,100100.0,67.44,67.59,67.43,67.57,100100.0
2014-08-28 10:50:00,67.57,67.6,67.5,67.58,86100.0,67.57,67.6,67.5,67.58,86100.0
2014-08-28 11:00:00,67.54,67.61,67.53,67.58,109200.0,67.54,67.61,67.53,67.58,109200.0
2014-08-28 11:10:00,67.57,67.74,67.52,67.74,170100.0,67.57,67.74,67.52,67.74,170100.0
2014-08-28 11:20:00,67.71,67.81,67.66,67.8,165200.0,67.71,67.81,67.66,67.8,165200.0
2014-08-28 11:30:00,67.8,67.95,67.8,67.88,185500.0,67.8,67.95,67.8,67.88,185500.0
2014-08-28 11:40:00,67.89,67.93,67.84,67.93,79800.0,67.89,67.93,67.84,67.93,79800.0
2014-08-28 11:50:00,67.93,68.02,67.89,67.93,143500.0,67.93,68.02,67.89,67.93,143500.0
2014-08-28 12:00:00,67.91,67.94,67.88,67.89,73500.0,67.91,67.94,67.88,67.89,73500.0
2014-08-28 12:10:00,67.9,68.06,67.9,68.04,215600.0,67.9,68.06,67.9,68.04,215600.0
2014-08-28 12:20:00,68.03,68.06,67.96,68.0,203700.0,68.03,68.06,67.96,68.0,203700.0
2014-08-28 12:30:00,68.0,68.03,67.98,68.01,44800.0,68.0,68.03,67.98,68.01,44800.0
2014-08-28 12:40:00,68.02,68.09,67.98,68.05,88900.0,68.02,68.09,67.98,68.05,88900.0
2014-08-28 12:50:00,68.05,68.18,68.05,68.18,130200.0,68.05,68.18,68.05,68.18,130200.0
2014-08-28 13:00:00,68.18,68.21,68.03,68.1,162400.0,68.18,68.21,68.03,68.1,162400.0
2014-08-28 13:10:00,68.07,68.14,68.07,68.08,54600.0,68.07,68.14,68.07,68.08,54600.0
2014-08-28 13:20:00,68.12,68.12,67.98,67.98,79100.0,68.12,68.12,67.98,67.98,79100.0
2014-08-28 13:30:00,67.97,67.97,67.87,67.87,143500.0,67.97,67.97,67.87,67.87,143500.0
2014-08-28 13:40:00,67.87,67.98,67.87,67.98,91700.0,67.87,67.98,67.87,67.98,91700.0
2014-08-28 13:50:00,67.97,67.99,67.9,67.9,60200.0,67.97,67.99,67.9,67.9,60200.0
2014-08-28 14:00:00,67.9,67.98,67.9,67.97,32200.0,67.9,67.98,67.9,67.97,32200.0
2014-08-28 14:10:00,67.96,68.02,67.95,68.0,74200.0,67.96,68.02,67.95,68.0,74200.0
2014-08-28 14:20:00,68.01,68.12,67.99,68.11,111300.0,68.01,68.12,67.99,68.11,111300.0
2014-08-28 14:30:00,68.11,68.19,68.09,68.13,213500.0,68.11,68.19,68.09,68.13,213500.0
2014-08-28 14:40:00,68.12,68.15,68.1,68.15,63000.0,68.12,68.15,68.1,68.15,63000.0
2014-08-28 14:50:00,68.14,68.15,68.0,68.04,123200.0,68.14,68.15,68.0,68.04,123200.0
2014-08-28 15:00:00,68.03,68.05,67.95,68.04,84000.0,68.03,68.05,67.95,68.04,84000.0
2014-08-28 15:10:00,68.03,68.06,67.98,68.01,55300.0,68.03,68.06,67.98,68.01,55300.0
2014-08-28 15:20:00,68.0,68.02,67.9,67.93,107800.0,68.0,68.02,67.9,67.93,107800.0
2014-08-28 15:30:00,67.93,67.96,67.8,67.82,222600.0,67.93,67.96,67.8,67.82,222600.0
2014-08-28 15:40:00,67.83,67.95,67.81,67.94,135100.0,67.83,67.95,67.81,67.94,135100.0
2014-08-28 15:50:00,67.92,67.93,67.82,67.88,407400.0,67.92,67.93,67.82,67.88,407400.0
2014-08-29 09:30:00,68.12,68.25,67.85,67.89,388500.0,68.12,68.25,67.85,67.89,388500.0
2014-08-29 09:40:00,67.88,68.06,67.84,67.86,296800.0,67.88,68.06,67.84,67.86,296800.0
2014-08-29 09:50:00,67.86,67.91,67.73,67.82,342300.0,67.86,67.91,67.73,67.82,342300.0
2014-08-29 10:00:00,67.85,68.07,67.78,67.98,198800.0,67.85,68.07,67.78,67.98,198800.0
2014-08-29 10:10:00,67.99,68.01,67.9,67.98,133700.0,67.99,68.01,67.9,67.98,133700.0
2014-08-29 10:20:00,67.99,68.06,67.95,68.0,74900.0,67.99,68.06,67.95,68.0,74900.0
2014-08-29 10:30:00,68.0,68.18,67.99,68.17,148400.0,68.0,68.18,67.99,68.17,148400.0
2014-08-29 10:40:00,68.18,68.44,68.13,68.43,312200.0,68.18,68.44,68.13,68.43,312200.0
2014-08-29 10:50:00,68.43,68.51,68.37,68.5,388500.0,68.43,68.51,68.37,68.5,388500.0
2014-08-29 11:00:00,68.5,68.61,68.44,68.57,485100.0,68.5,68.61,68.44,68.57,485100.0
2014-08-29 11:10:00,68.56,68.62,68.53,68.55,208600.0,68.56,68.62,68.53,68.55,208600.0
2014-08-29 11:20:00,68.55,68.57,68.5,68.51,159600.0,68.55,68.57,68.5,68.51,159600.0
2014-08-29 11:30:00,68.51,68.61,68.5,68.61,149800.0,68.51,68.61,68.5,68.61,149800.0
2014-08-29 11:40:00,68.61,68.64,68.57,68.57,279300.0,68.61,68.64,68.57,68.57,279300.0
2014-08-29 11:50:00,68.57,68.57,68.29,68.32,376600.0,68.57,68.57,68.29,68.32,376600.0
2014-08-29 12:00:00,68.32,68.33,68.17,68.18,284200.0,68.32,68.33,68.17,68.18,284200.0
2014-08-29 12:10:00,68.18,68.3,68.18,68.26,112000.0,68.18,68.3,68.18,68.26,112000.0
2014-08-29 12:20:00,68.26,68.33,68.24,68.26,81200.0,68.26,68.33,68.24,68.26,81200.0
2014-08-29 12:30:00,68.25,68.34,68.23,68.28,69300.0,68.25,68.34,68.23,68.28,69300.0
2014-08-29 12:40:00,68.24,68.27,68.18,68.26,107800.0,68.24,68.27,68.18,68.26,107800.0
2014-08-29 12:50:00,68.24,68.34,68.22,68.33,67200.0,68.24,68.34,68.22,68.33,67200.0
2014-08-29 13:00:00,68.3,68.4,68.26,68.32,122500.0,68.3,68.4,68.26,68.32,122500.0
2014-08-29 13:10:00,68.31,68.32,68.22,68.22,63700.0,68.31,68.32,68.22,68.22,63700.0
2014-08-29 13:20:00,68.22,68.22,68.12,68.16,95200.0,68.22,68.22,68.12,68.16,95200.0
2014-08-29 13:30:00,68.19,68.21,68.11,68.17,71400.0,68.19,68.21,68.11,68.17,71400.0
2014-08-29 13:40:00,68.16,68.18,68.13,68.16,48300.0,68.16,68.18,68.13,68.16,48300.0
2014-08-29 13:50:00,68.15,68.16,68.1,68.11,88200.0,68.15,68.16,68.1,68.11,88200.0
2014-08-29 14:00:00,68.11,68.18,68.08,68.11,109200.0,68.11,68.18,68.08,68.11,109200.0
2014-08-29 14:10:00,68.11,68.18,68.11,68.16,70000.0,68.11,68.18,68.11,68.16,70000.0
2014-08-29 14:20:00,68.16,68.18,68.12,68.14,63000.0,68.16,68.18,68.12,68.14,63000.0
2014-08-29 14:30:00,68.13,68.15,68.11,68.15,72100.0,68.13,68.15,68.11,68.15,72100.0
2014-08-29 14:40:00,68.13,68.17,68.1,68.13,141400.0,68.13,68.17,68.1,68.13,141400.0
2014-08-29 14:50:00,68.13,68.21,68.13,68.21,53200.0,68.13,68.21,68.13,68.21,53200.0
2014-08-29 15:00:00,68.2,68.22,68.13,68.15,113400.0,68.2,68.22,68.13,68.15,113400.0
2014-08-29 15:10:00,68.15,68.22,68.15,68.17,111300.0,68.15,68.22,68.15,68.17,111300.0
2014-08-29 15:20:00,68.17,68.26,68.16,68.24,174300.0,68.17,68.26,68.16,68.24,174300.0
2014-08-29 15:30:00,68.24,68.26,68.21,68.22,136500.0,68.24,68.26,68.21,68.22,136500.0
2014-08-29 15:40:00,68.22,68.23,68.14,68.15,230300.0,68.22,68.23,68.14,68.15,230300.0
2014-08-29 15:50:00,68.15,68.24,68.15,68.22,708400.0,68.15,68.24,68.15,68.22,708400.0
2014-09-02 09:30:00,68.36,68.36,67.89,67.98,770000.0,68.36,68.36,67.89,67.98,770000.0
2014-09-02 09:40:00,67.95,68.22,67.9,67.96,371000.0,67.95,68.22,67.9,67.96,371000.0
2014-09-02 09:50:00,68.02,68.07,67.83,67.98,520800.0,68.02,68.07,67.83,67.98,520800.0
2014-09-02 10:00:00,67.94,68.04,67.86,67.94,212800.0,67.94,68.04,67.86,67.94,212800.0
2014-09-02 10:10:00,67.92,67.94,67.81,67.82,374500.0,67.92,67.94,67.81,67.82,374500.0
2014-09-02 10:20:00,67.81,68.01,67.8,67.97,261100.0,67.81,68.01,67.8,67.97,261100.0
2014-09-02 10:30:00,67.97,68.0,67.88,67.97,74900.0,67.97,68.0,67.88,67.97,74900.0
2014-09-02 10:40:00,67.97,68.03,67.94,67.99,126000.0,67.97,68.03,67.94,67.99,126000.0
2014-09-02 10:50:00,67.98,68.17,67.98,68.16,146300.0,67.98,68.17,67.98,68.16,146300.0
2014-09-02 11:00:00,68.17,68.32,68.14,68.3,312200.0,68.17,68.32,68.14,68.3,312200.0
2014-09-02 11:10:00,68.3,68.4,68.13,68.16,293300.0,68.3,68.4,68.13,68.16,293300.0
2014-09-02 11:20:00,68.13,68.23,68.08,68.13,157500.0,68.13,68.23,68.08,68.13,157500.0
2014-09-02 11:30:00,68.13,68.18,68.08,68.16,120400.0,68.13,68.18,68.08,68.16,120400.0
2014-09-02 11:40:00,68.17,68.25,68.09,68.09,130200.0,68.17,68.25,68.09,68.09,130200.0
2014-09-02 11:50:00,68.09,68.11,67.94,67.95,179200.0,68.09,68.11,67.94,67.95,179200.0
2014-09-02 12:00:00,67.96,68.11,67.96,68.07,53900.0,67.96,68.11,67.96,68.07,53900.0
2014-09-02 12:10:00,68.07,68.28,68.07,68.27,118300.0,68.07,68.28,68.07,68.27,118300.0
2014-09-02 12:20:00,68.26,68.33,68.22,68.32,93100.0,68.26,68.33,68.22,68.32,93100.0
2014-09-02 12:30:00,68.27,68.27,68.12,68.14,86100.0,68.27,68.27,68.12,68.14,86100.0
2014-09-02 12:40:00,68.17,68.19,68.07,68.19,56000.0,68.17,68.19,68.07,68.19,56000.0
2014-09-02 12:50:00,68.16,68.2,68.09,68.15,59500.0,68.16,68.2,68.09,68.15,59500.0
2014-09-02 13:00:00,68.17,68.17,68.09,68.13,93800.0,68.17,68.17,68.09,68.13,93800.0
2014-09-02 13:10:00,68.13,68.14,68.06,68.06,54600.0,68.13,68.14,68.06,68.06,54600.0
2014-09-02 13:20:00,68.06,68.06,67.94,67.99,84000.0,68.06,68.06,67.94,67.99,84000.0
2014-09-02 13:30:00,67.99,68.09,67.97,68.09,69300.0,67.99,68.09,67.97,68.09,69300.0
2014-09-02 13:40:00,68.09,68.09,67.96,68.07,101500.0,68.09,68.09,67.96,68.07,101500.0
2014-09-02 13:50:00,68.09,68.22,68.07,68.11,130200.0,68.09,68.22,68.07,68.11,130200.0
2014-09-02 14:00:00,68.14,68.23,68.12,68.18,105700.0,68.14,68.23,68.12,68.18,105700.0
2014-09-02 14:10:00,68.16,68.18,68.05,68.05,88200.0,68.16,68.18,68.05,68.05,88200.0
2014-09-02 14:20:00,68.05,68.07,68.0,68.04,60200.0,68.05,68.07,68.0,68.04,60200.0
2014-09-02 14:30:00,68.06,68.1,68.0,68.04,53200.0,68.06,68.1,68.0,68.04,53200.0
2014-09-02 14:40:00,68.03,68.1,67.98,68.06,70700.0,68.03,68.1,67.98,68.06,70700.0
2014-09-02 14:50:00,68.07,68.18,67.99,68.08,189000.0,68.07,68.18,67.99,68.08,189000.0
2014-09-02 15:00:00,68.06,68.11,68.05,68.07,32900.0,68.06,68.11,68.05,68.07,32900.0
2014-09-02 15:10:00,68.06,68.1,68.0,68.04,127400.0,68.06,68.1,68.0,68.04,127400.0
2014-09-02 15:20:00,68.05,68.12,68.03,68.1,53200.0,68.05,68.12,68.03,68.1,53200.0
2014-09-02 15:30:00,68.1,68.13,68.04,68.13,78400.0,68.1,68.13,68.04,68.13,78400.0
2014-09-02 15:40:00,68.13,68.21,68.12,68.16,181300.0,68.13,68.21,68.12,68.16,181300.0
2014-09-02 15:50:00,68.18,68.19,68.05,68.09,414400.0,68.18,68.19,68.05,68.09,414400.0
2014-09-03 09:30:00,68.65,69.54,68.6,69.44,2138500.0,68.65,69.54,68.6,69.44,2138500.0
2014-09-03 09:40:00,69.48,69.66,69.2,69.56,1131900.0,69.48,69.66,69.2,69.56,1131900.0
2014-09-03 09:50:00,69.6,69.61,69.2,69.38,770700.0,69.6,69.61,69.2,69.38,770700.0
2014-09-03 10:00:00,69.35,69.45,69.01,69.16,751800.0,69.35,69.45,69.01,69.16,751800.0
2014-09-03 10:10:00,69.15,69.21,69.03,69.13,336700.0,69.15,69.21,69.03,69.13,336700.0
2014-09-03 10:20:00,69.11,69.11,68.68,68.81,592900.0,69.11,69.11,68.68,68.81,592900.0
2014-09-03 10:30:00,68.82,68.98,68.72,68.84,393400.0,68.82,68.98,68.72,68.84,393400.0
2014-09-03 10:40:00,68.84,69.06,68.76,69.06,402500.0,68.84,69.06,68.76,69.06,402500.0
2014-09-03 10:50:00,69.05,69.07,68.9,69.0,240800.0,69.05,69.07,68.9,69.0,240800.0
2014-09-03 11:00:00,69.0,69.04,68.73,68.82,207200.0,69.0,69.04,68.73,68.82,207200.0
2014-09-03 11:10:00,68.82,68.88,68.52,68.57,388500.0,68.82,68.88,68.52,68.57,388500.0
2014-09-03 11:20:00,68.57,68.59,68.41,68.41,395500.0,68.57,68.59,68.41,68.41,395500.0
2014-09-03 11:30:00,68.42,68.7,68.41,68.6,224700.0,68.42,68.7,68.41,68.6,224700.0
2014-09-03 11:40:00,68.61,68.67,68.45,68.47,184800.0,68.61,68.67,68.45,68.47,184800.0
2014-09-03 11:50:00,68.48,68.66,68.46,68.46,230300.0,68.48,68.66,68.46,68.46,230300.0
2014-09-03 12:00:00,68.45,68.49,68.35,68.41,289100.0,68.45,68.49,68.35,68.41,289100.0
2014-09-03 12:10:00,68.41,68.62,68.41,68.62,127400.0,68.41,68.62,68.41,68.62,127400.0
2014-09-03 12:20:00,68.62,68.62,68.54,68.57,146300.0,68.62,68.62,68.54,68.57,146300.0
2014-09-03 12:30:00,68.55,68.62,68.53,68.61,204400.0,68.55,68.62,68.53,68.61,204400.0
2014-09-03 12:40:00,68.6,68.68,68.48,68.48,159600.0,68.6,68.68,68.48,68.48,159600.0
2014-09-03 12:50:00,68.48,68.55,68.48,68.52,65800.0,68.48,68.55,68.48,68.52,65800.0
2014-09-03 13:00:00,68.51,68.59,68.47,68.59,42000.0,68.51,68.59,68.47,68.59,42000.0
2014-09-03 13:10:00,68.55,68.62,68.52,68.61,102900.0,68.55,68.62,68.52,68.61,102900.0
2014-09-03 13:20:00,68.61,68.68,68.59,68.6,200200.0,68.61,68.68,68.59,68.6,200200.0
2014-09-03 13:30:00,68.64,68.69,68.5,68.53,136500.0,68.64,68.69,68.5,68.53,136500.0
2014-09-03 13:40:00,68.52,68.57,68.51,68.53,36400.0,68.52,68.57,68.51,68.53,36400.0
2014-09-03 13:50:00,68.52,68.62,68.48,68.56,106400.0,68.52,68.62,68.48,68.56,106400.0
2014-09-03 14:00:00,68.58,68.7,68.56,68.59,169400.0,68.58,68.7,68.56,68.59,169400.0
2014-09-03 14:10:00,68.57,68.66,68.52,68.52,107100.0,68.57,68.66,68.52,68.52,107100.0
2014-09-03 14:20:00,68.52,68.57,68.46,68.54,88900.0,68.52,68.57,68.46,68.54,88900.0
2014-09-03 14:30:00,68.54,68.62,68.52,68.6,49700.0,68.54,68.62,68.52,68.6,49700.0
2014-09-03 14:40:00,68.6,68.61,68.48,68.48,123200.0,68.6,68.61,68.48,68.48,123200.0
2014-09-03 14:50:00,68.48,68.54,68.34,68.34,245700.0,68.48,68.54,68.34,68.34,245700.0
2014-09-03 15:00:00,68.35,68.36,68.22,68.23,331800.0,68.35,68.36,68.22,68.23,331800.0
2014-09-03 15:10:00,68.22,68.31,68.17,68.29,151200.0,68.22,68.31,68.17,68.29,151200.0
2014-09-03 15:20:00,68.29,68.34,68.24,68.29,101500.0,68.29,68.34,68.24,68.29,101500.0
2014-09-03 15:30:00,68.26,68.26,68.16,68.19,150500.0,68.26,68.26,68.16,68.19,150500.0
2014-09-03 15:40:00,68.18,68.2,68.16,68.19,205100.0,68.18,68.2,68.16,68.19,205100.0
2014-09-03 15:50:00,68.19,68.24,68.08,68.2,780500.0,68.19,68.24,68.08,68.2,780500.0
2014-09-04 09:30:00,68.44,68.69,68.39,68.66,480900.0,68.44,68.69,68.39,68.66,480900.0
2014-09-04 09:40:00,68.62,68.7,68.3,68.47,449400.0,68.62,68.7,68.3,68.47,449400.0
2014-09-04 09:50:00,68.47,68.62,68.45,68.57,270200.0,68.47,68.62,68.45,68.57,270200.0
2014-09-04 10:00:00,68.57,68.64,68.47,68.6,204400.0,68.57,68.64,68.47,68.6,204400.0
2014-09-04 10:10:00,68.59,68.7,68.54,68.57,352800.0,68.59,68.7,68.54,68.57,352800.0
2014-09-04 10:20:00,68.58,68.81,68.57,68.62,340200.0,68.58,68.81,68.57,68.62,340200.0
2014-09-04 10:30:00,68.64,68.71,68.5,68.62,191100.0,68.64,68.71,68.5,68.62,191100.0
2014-09-04 10:40:00,68.63,68.69,68.45,68.55,212800.0,68.63,68.69,68.45,68.55,212800.0
2014-09-04 10:50:00,68.55,68.63,68.49,68.55,105000.0,68.55,68.63,68.49,68.55,105000.0
2014-09-04 11:00:00,68.54,68.58,68.47,68.52,109900.0,68.54,68.58,68.47,68.52,109900.0
2014-09-04 11:10:00,68.56,68.64,68.55,68.63,119700.0,68.56,68.64,68.55,68.63,119700.0
2014-09-04 11:20:00,68.62,68.62,68.29,68.33,226100.0,68.62,68.62,68.29,68.33,226100.0
2014-09-04 11:30:00,68.33,68.45,68.2,68.22,280700.0,68.33,68.45,68.2,68.22,280700.0
2014-09-04 11:40:00,68.22,68.32,68.2,68.22,198100.0,68.22,68.32,68.2,68.22,198100.0
2014-09-04 11:50:00,68.26,68.29,68.16,68.24,142800.0,68.26,68.29,68.16,68.24,142800.0
2014-09-04 12:00:00,68.23,68.3,68.17,68.24,74900.0,68.23,68.3,68.17,68.24,74900.0
2014-09-04 12:10:00,68.21,68.29,68.15,68.29,103600.0,68.21,68.29,68.15,68.29,103600.0
2014-09-04 12:20:00,68.28,68.28,68.0,68.03,165200.0,68.28,68.28,68.0,68.03,165200.0
2014-09-04 12:30:00,68.01,68.09,67.83,67.96,407400.0,68.01,68.09,67.83,67.96,407400.0
2014-09-04 12:40:00,67.93,67.99,67.91,67.93,142800.0,67.93,67.99,67.91,67.93,142800.0
2014-09-04 12:50:00,67.95,68.05,67.95,68.0,128100.0,67.95,68.05,67.95,68.0,128100.0
2014-09-04 13:00:00,68.0,68.07,67.95,68.07,84700.0,68.0,68.07,67.95,68.07,84700.0
2014-09-04 13:10:00,68.06,68.06,67.99,67.99,50400.0,68.06,68.06,67.99,67.99,50400.0
2014-09-04 13:20:00,67.99,68.24,67.99,68.19,103600.0,67.99,68.24,67.99,68.19,103600.0
2014-09-04 13:30:00,68.2,68.28,68.17,68.17,116200.0,68.2,68.28,68.17,68.17,116200.0
2014-09-04 13:40:00,68.17,68.21,68.15,68.18,87500.0,68.17,68.21,68.15,68.18,87500.0
2014-09-04 13:50:00,68.16,68.22,68.12,68.13,46900.0,68.16,68.22,68.12,68.13,46900.0
2014-09-04 14:00:00,68.17,68.19,67.96,68.0,205800.0,68.17,68.19,67.96,68.0,205800.0
2014-09-04 14:10:00,67.99,68.12,67.99,68.04,118300.0,67.99,68.12,67.99,68.04,118300.0
2014-09-04 14:20:00,68.02,68.11,67.92,68.0,173600.0,68.02,68.11,67.92,68.0,173600.0
2014-09-04 14:30:00,68.01,68.02,67.9,67.95,174300.0,68.01,68.02,67.9,67.95,174300.0
2014-09-04 14:40:00,67.97,68.01,67.83,67.84,252000.0,67.97,68.01,67.83,67.84,252000.0
2014-09-04 14:50:00,67.82,67.92,67.71,67.76,270200.0,67.82,67.92,67.71,67.76,270200.0
2014-09-04 15:00:00,67.75,67.83,67.7,67.75,186900.0,67.75,67.83,67.7,67.75,186900.0
2014-09-04 15:10:00,67.74,67.79,67.58,67.58,231700.0,67.74,67.79,67.58,67.58,231700.0
2014-09-04 15:20:00,67.58,67.66,67.47,67.66,285600.0,67.58,67.66,67.47,67.66,285600.0
2014-09-04 15:30:00,67.66,67.68,67.48,67.49,229600.0,67.66,67.68,67.48,67.49,229600.0
2014-09-04 15:40:00,67.49,67.65,67.47,67.6,636300.0,67.49,67.65,67.47,67.6,636300.0
2014-09-04 15:50:00,67.6,67.63,67.45,67.52,907200.0,67.6,67.63,67.45,67.52,907200.0
2014-09-05 09:30:00,67.6,67.66,67.15,67.28,784700.0,67.6,67.66,67.15,67.28,784700.0
2014-09-05 09:40:00,67.27,67.57,67.21,67.57,550900.0,67.27,67.57,67.21,67.57,550900.0
2014-09-05 09:50:00,67.56,67.75,67.53,67.68,515200.0,67.56,67.75,67.53,67.68,515200.0
2014-09-05 10:00:00,67.7,67.9,67.67,67.71,489300.0,67.7,67.9,67.67,67.71,489300.0
2014-09-05 10:10:00,67.73,67.77,67.39,67.44,386400.0,67.73,67.77,67.39,67.44,386400.0
2014-09-05 10:20:00,67.44,67.56,67.35,67.35,207900.0,67.44,67.56,67.35,67.35,207900.0
2014-09-05 10:30:00,67.35,67.51,67.32,67.34,178500.0,67.35,67.51,67.32,67.34,178500.0
2014-09-05 10:40:00,67.32,67.48,67.32,67.41,237300.0,67.32,67.48,67.32,67.41,237300.0
2014-09-05 10:50:00,67.37,67.58,67.35,67.55,181300.0,67.37,67.58,67.35,67.55,181300.0
2014-09-05 11:00:00,67.51,67.76,67.5,67.63,247800.0,67.51,67.76,67.5,67.63,247800.0
2014-09-05 11:10:00,67.66,67.68,67.5,67.5,201600.0,67.66,67.68,67.5,67.5,201600.0
2014-09-05 11:20:00,67.49,67.64,67.45,67.55,165200.0,67.49,67.64,67.45,67.55,165200.0
2014-09-05 11:30:00,67.58,67.67,67.55,67.55,128100.0,67.58,67.67,67.55,67.55,128100.0
2014-09-05 11:40:00,67.55,67.73,67.53,67.71,93800.0,67.55,67.73,67.53,67.71,93800.0
2014-09-05 11:50:00,67.71,67.77,67.68,67.71,123200.0,67.71,67.77,67.68,67.71,123200.0
2014-09-05 12:00:00,67.71,67.74,67.56,67.62,147700.0,67.71,67.74,67.56,67.62,147700.0
2014-09-05 12:10:00,67.59,67.69,67.59,67.67,83300.0,67.59,67.69,67.59,67.67,83300.0
2014-09-05 12:20:00,67.67,67.72,67.62,67.68,72800.0,67.67,67.72,67.62,67.68,72800.0
2014-09-05 12:30:00,67.68,67.74,67.62,67.74,125300.0,67.68,67.74,67.62,67.74,125300.0
2014-09-05 12:40:00,67.71,67.74,67.65,67.7,182000.0,67.71,67.74,67.65,67.7,182000.0
2014-09-05 12:50:00,67.7,67.7,67.6,67.64,141400.0,67.7,67.7,67.6,67.64,141400.0
2014-09-05 13:00:00,67.64,68.07,67.64,68.02,856800.0,67.64,68.07,67.64,68.02,856800.0
2014-09-05 13:10:00,68.03,68.09,67.92,68.06,228200.0,68.03,68.09,67.92,68.06,228200.0
2014-09-05 13:20:00,68.08,68.14,67.96,67.96,246400.0,68.08,68.14,67.96,67.96,246400.0
2014-09-05 13:30:00,67.96,67.98,67.91,67.96,119000.0,67.96,67.98,67.91,67.96,119000.0
2014-09-05 13:40:00,67.97,67.97,67.89,67.89,95200.0,67.97,67.97,67.89,67.89,95200.0
2014-09-05 13:50:00,67.91,67.96,67.9,67.95,59500.0,67.91,67.96,67.9,67.95,59500.0
2014-09-05 14:00:00,67.94,68.1,67.92,68.06,177800.0,67.94,68.1,67.92,68.06,177800.0
2014-09-05 14:10:00,68.08,68.19,68.01,68.1,254100.0,68.08,68.19,68.01,68.1,254100.0
2014-09-05 14:20:00,68.09,68.14,68.03,68.06,368900.0,68.09,68.14,68.03,68.06,368900.0
2014-09-05 14:30:00,68.07,68.08,67.98,67.98,98000.0,68.07,68.08,67.98,67.98,98000.0
2014-09-05 14:40:00,67.98,68.0,67.92,67.94,121800.0,67.98,68.0,67.92,67.94,121800.0
2014-09-05 14:50:00,67.95,67.97,67.9,67.95,72800.0,67.95,67.97,67.9,67.95,72800.0
2014-09-05 15:00:00,67.95,68.05,67.94,68.02,91000.0,67.95,68.05,67.94,68.02,91000.0
2014-09-05 15:10:00,68.02,68.05,68.0,68.02,126000.0,68.02,68.05,68.0,68.02,126000.0
2014-09-05 15:20:00,68.01,68.04,67.95,67.95,136500.0,68.01,68.04,67.95,67.95,136500.0
2014-09-05 15:30:00,67.94,67.97,67.92,67.95,152600.0,67.94,67.97,67.92,67.95,152600.0
2014-09-05 15:40:00,67.95,67.97,67.89,67.9,213500.0,67.95,67.97,67.89,67.9,213500.0
2014-09-05 15:50:00,67.92,67.96,67.89,67.96,647500.0,67.92,67.96,67.89,67.96,647500.0
2014-09-08 09:30:00,67.77,68.4,67.74,68.15,470400.0,67.77,68.4,67.74,68.15,470400.0
2014-09-08 09:40:00,68.18,68.32,68.07,68.3,226800.0,68.18,68.32,68.07,68.3,226800.0
2014-09-08 09:50:00,68.3,68.66,68.29,68.57,662200.0,68.3,68.66,68.29,68.57,662200.0
2014-09-08 10:00:00,68.6,68.65,68.45,68.46,317100.0,68.6,68.65,68.45,68.46,317100.0
2014-09-08 10:10:00,68.45,68.55,68.37,68.49,165200.0,68.45,68.55,68.37,68.49,165200.0
2014-09-08 10:20:00,68.49,68.65,68.47,68.54,116900.0,68.49,68.65,68.47,68.54,116900.0
2014-09-08 10:30:00,68.54,68.56,68.32,68.38,185500.0,68.54,68.56,68.32,68.38,185500.0
2014-09-08 10:40:00,68.42,68.5,68.33,68.48,83300.0,68.42,68.5,68.33,68.48,83300.0
2014-09-08 10:50:00,68.48,68.62,68.46,68.6,138600.0,68.48,68.62,68.46,68.6,138600.0
2014-09-08 11:00:00,68.59,68.64,68.38,68.56,174300.0,68.59,68.64,68.38,68.56,174300.0
2014-09-08 11:10:00,68.56,68.6,68.44,68.48,109900.0,68.56,68.6,68.44,68.48,109900.0
2014-09-08 11:20:00,68.49,68.61,68.43,68.54,80500.0,68.49,68.61,68.43,68.54,80500.0
2014-09-08 11:30:00,68.56,68.56,68.42,68.42,59500.0,68.56,68.56,68.42,68.42,59500.0
2014-09-08 11:40:00,68.4,68.49,68.36,68.46,117600.0,68.4,68.49,68.36,68.46,117600.0
2014-09-08 11:50:00,68.45,68.45,68.26,68.26,83300.0,68.45,68.45,68.26,68.26,83300.0
2014-09-08 12:00:00,68.24,68.3,68.15,68.2,76300.0,68.24,68.3,68.15,68.2,76300.0
2014-09-08 12:10:00,68.17,68.24,68.11,68.13,107100.0,68.17,68.24,68.11,68.13,107100.0
2014-09-08 12:20:00,68.13,68.19,68.11,68.18,39200.0,68.13,68.19,68.11,68.18,39200.0
2014-09-08 12:30:00,68.21,68.3,68.19,68.26,45500.0,68.21,68.3,68.19,68.26,45500.0
2014-09-08 12:40:00,68.29,68.33,68.27,68.3,48300.0,68.29,68.33,68.27,68.3,48300.0
2014-09-08 12:50:00,68.28,68.35,68.28,68.33,25200.0,68.28,68.35,68.28,68.33,25200.0
2014-09-08 13:00:00,68.34,68.4,68.23,68.24,100100.0,68.34,68.4,68.23,68.24,100100.0
2014-09-08 13:10:00,68.24,68.25,68.14,68.14,92400.0,68.24,68.25,68.14,68.14,92400.0
2014-09-08 13:20:00,68.13,68.17,68.07,68.11,83300.0,68.13,68.17,68.07,68.11,83300.0
2014-09-08 13:30:00,68.11,68.11,67.9,68.1,171500.0,68.11,68.11,67.9,68.1,171500.0
2014-09-08 13:40:00,68.1,68.11,67.94,67.98,50400.0,68.1,68.11,67.94,67.98,50400.0
2014-09-08 13:50:00,68.0,68.12,67.98,68.11,76300.0,68.0,68.12,67.98,68.11,76300.0
2014-09-08 14:00:00,68.1,68.19,68.08,68.15,70700.0,68.1,68.19,68.08,68.15,70700.0
2014-09-08 14:10:00,68.12,68.22,68.1,68.17,88200.0,68.12,68.22,68.1,68.17,88200.0
2014-09-08 14:20:00,68.19,68.19,68.05,68.08,45500.0,68.19,68.19,68.05,68.08,45500.0
2014-09-08 14:30:00,68.1,68.17,68.1,68.11,39200.0,68.1,68.17,68.1,68.11,39200.0
2014-09-08 14:40:00,68.08,68.14,68.06,68.09,56000.0,68.08,68.14,68.06,68.09,56000.0
2014-09-08 14:50:00,68.1,68.22,68.09,68.12,73500.0,68.1,68.22,68.09,68.12,73500.0
2014-09-08 15:00:00,68.14,68.24,68.14,68.17,68600.0,68.14,68.24,68.14,68.17,68600.0
2014-09-08 15:10:00,68.2,68.25,68.17,68.23,58100.0,68.2,68.25,68.17,68.23,58100.0
2014-09-08 15:20:00,68.24,68.31,68.22,68.31,132300.0,68.24,68.31,68.22,68.31,132300.0
2014-09-08 15:30:00,68.32,68.42,68.29,68.38,112700.0,68.32,68.42,68.29,68.38,112700.0
2014-09-08 15:40:00,68.4,68.4,68.32,68.36,153300.0,68.4,68.4,68.32,68.36,153300.0
2014-09-08 15:50:00,68.36,68.51,68.36,68.48,433300.0,68.36,68.51,68.36,68.48,433300.0
2014-09-09 09:30:00,69.47,69.9,68.91,69.66,2783900.0,69.47,69.9,68.91,69.66,2783900.0
2014-09-09 09:40:00,69.57,69.77,69.32,69.58,1191400.0,69.57,69.77,69.32,69.58,1191400.0
2014-09-09 09:50:00,69.6,69.6,69.14,69.41,959700.0,69.6,69.6,69.14,69.41,959700.0
2014-09-09 10:00:00,69.41,69.64,69.38,69.43,718200.0,69.41,69.64,69.38,69.43,718200.0
2014-09-09 10:10:00,69.4,69.41,69.05,69.17,550900.0,69.4,69.41,69.05,69.17,550900.0
2014-09-09 10:20:00,69.17,69.2,68.95,69.2,598500.0,69.17,69.2,68.95,69.2,598500.0
2014-09-09 10:30:00,69.2,69.36,69.17,69.2,296100.0,69.2,69.36,69.17,69.2,296100.0
2014-09-09 10:40:00,69.2,69.27,69.04,69.23,195300.0,69.2,69.27,69.04,69.23,195300.0
2014-09-09 10:50:00,69.24,69.51,69.2,69.34,473900.0,69.24,69.51,69.2,69.34,473900.0
2014-09-09 11:00:00,69.34,69.41,69.26,69.33,116900.0,69.34,69.41,69.26,69.33,116900.0
2014-09-09 11:10:00,69.35,69.5,69.35,69.37,163100.0,69.35,69.5,69.35,69.37,163100.0
2014-09-09 11:20:00,69.35,69.43,69.3,69.31,107100.0,69.35,69.43,69.3,69.31,107100.0
2014-09-09 11:30:00,69.35,69.57,69.31,69.54,174300.0,69.35,69.57,69.31,69.54,174300.0
2014-09-09 11:40:00,69.55,69.75,69.49,69.73,467600.0,69.55,69.75,69.49,69.73,467600.0
2014-09-09 11:50:00,69.74,69.77,69.52,69.69,434700.0,69.74,69.77,69.52,69.69,434700.0
2014-09-09 12:00:00,69.69,69.86,69.61,69.83,296100.0,69.69,69.86,69.61,69.83,296100.0
2014-09-09 12:10:00,69.84,69.85,69.65,69.65,317800.0,69.84,69.85,69.65,69.65,317800.0
2014-09-09 12:20:00,69.68,69.73,69.57,69.64,178500.0,69.68,69.73,69.57,69.64,178500.0
2014-09-09 12:30:00,69.63,69.68,69.39,69.44,274400.0,69.63,69.68,69.39,69.44,274400.0
2014-09-09 12:40:00,69.39,69.48,69.36,69.44,167300.0,69.39,69.48,69.36,69.44,167300.0
2014-09-09 12:50:00,69.43,69.47,69.15,69.27,321300.0,69.43,69.47,69.15,69.27,321300.0
2014-09-09 13:00:00,69.27,69.37,69.03,69.03,205100.0,69.27,69.37,69.03,69.03,205100.0
2014-09-09 13:10:00,69.02,69.18,69.02,69.11,259000.0,69.02,69.18,69.02,69.11,259000.0
2014-09-09 13:20:00,69.11,69.18,69.07,69.18,170800.0,69.11,69.18,69.07,69.18,170800.0
2014-09-09 13:30:00,69.19,69.36,69.19,69.3,207900.0,69.19,69.36,69.19,69.3,207900.0
2014-09-09 13:40:00,69.3,69.4,69.27,69.37,102200.0,69.3,69.4,69.27,69.37,102200.0
2014-09-09 13:50:00,69.4,69.41,69.25,69.27,164500.0,69.4,69.41,69.25,69.27,164500.0
2014-09-09 14:00:00,69.28,69.3,69.06,69.1,138600.0,69.28,69.3,69.06,69.1,138600.0
2014-09-09 14:10:00,69.1,69.12,68.8,68.83,366800.0,69.1,69.12,68.8,68.83,366800.0
2014-09-09 14:20:00,68.85,68.93,68.81,68.87,200200.0,68.85,68.93,68.81,68.87,200200.0
2014-09-09 14:30:00,68.86,69.0,68.82,68.95,150500.0,68.86,69.0,68.82,68.95,150500.0
2014-09-09 14:40:00,68.95,68.98,68.76,68.79,186200.0,68.95,68.98,68.76,68.79,186200.0
2014-09-09 14:50:00,68.79,68.93,68.78,68.88,168000.0,68.79,68.93,68.78,68.88,168000.0
2014-09-09 15:00:00,68.85,68.87,68.55,68.56,360500.0,68.85,68.87,68.55,68.56,360500.0
2014-09-09 15:10:00,68.56,68.57,68.18,68.19,497000.0,68.56,68.57,68.18,68.19,497000.0
2014-09-09 15:20:00,68.18,68.41,68.06,68.33,451500.0,68.18,68.41,68.06,68.33,451500.0
2014-09-09 15:30:00,68.35,68.54,68.29,68.47,263200.0,68.35,68.54,68.29,68.47,263200.0
2014-09-09 15:40:00,68.49,68.49,68.33,68.38,173600.0,68.49,68.49,68.33,68.38,173600.0
2014-09-09 15:50:00,68.38,68.46,68.27,68.43,528500.0,68.38,68.46,68.27,68.43,528500.0
2014-09-10 09:30:00,68.6,68.81,68.19,68.29,599900.0,68.6,68.81,68.19,68.29,599900.0
2014-09-10 09:40:00,68.33,68.87,68.31,68.83,562100.0,68.33,68.87,68.31,68.83,562100.0
2014-09-10 09:50:00,68.79,68.8,68.29,68.38,312900.0,68.79,68.8,68.29,68.38,312900.0
2014-09-10 10:00:00,68.38,68.43,68.15,68.37,296800.0,68.38,68.43,68.15,68.37,296800.0
2014-09-10 10:10:00,68.38,68.49,68.22,68.24,235900.0,68.38,68.49,68.22,68.24,235900.0
2014-09-10 10:20:00,68.2,68.48,68.15,68.45,196700.0,68.2,68.48,68.15,68.45,196700.0
2014-09-10 10:30:00,68.45,68.45,68.22,68.28,118300.0,68.45,68.45,68.22,68.28,118300.0
2014-09-10 10:40:00,68.32,68.61,68.32,68.54,232400.0,68.32,68.61,68.32,68.54,232400.0
2014-09-10 10:50:00,68.53,68.63,68.5,68.57,105700.0,68.53,68.63,68.5,68.57,105700.0
2014-09-10 11:00:00,68.56,68.57,68.41,68.42,114100.0,68.56,68.57,68.41,68.42,114100.0
2014-09-10 11:10:00,68.42,68.64,68.41,68.62,72100.0,68.42,68.64,68.41,68.62,72100.0
2014-09-10 11:20:00,68.57,68.61,68.49,68.57,53900.0,68.57,68.61,68.49,68.57,53900.0
2014-09-10 11:30:00,68.57,68.78,68.52,68.74,138600.0,68.57,68.78,68.52,68.74,138600.0
2014-09-10 11:40:00,68.74,68.77,68.63,68.7,158900.0,68.74,68.77,68.63,68.7,158900.0
2014-09-10 11:50:00,68.65,68.72,68.63,68.71,41300.0,68.65,68.72,68.63,68.71,41300.0
2014-09-10 12:00:00,68.68,68.69,68.59,68.65,63700.0,68.68,68.69,68.59,68.65,63700.0
2014-09-10 12:10:00,68.66,68.86,68.64,68.83,125300.0,68.66,68.86,68.64,68.83,125300.0
2014-09-10 12:20:00,68.85,68.89,68.81,68.81,226800.0,68.85,68.89,68.81,68.81,226800.0
2014-09-10 12:30:00,68.82,68.88,68.77,68.78,130900.0,68.82,68.88,68.77,68.78,130900.0
2014-09-10 12:40:00,68.79,68.86,68.77,68.85,49000.0,68.79,68.86,68.77,68.85,49000.0
2014-09-10 12:50:00,68.82,68.87,68.77,68.8,88200.0,68.82,68.87,68.77,68.8,88200.0
2014-09-10 13:00:00,68.78,68.96,68.78,68.92,207900.0,68.78,68.96,68.78,68.92,207900.0
2014-09-10 13:10:00,68.93,69.0,68.9,68.98,144900.0,68.93,69.0,68.9,68.98,144900.0
2014-09-10 13:20:00,68.95,68.95,68.81,68.93,109200.0,68.95,68.95,68.81,68.93,109200.0
2014-09-10 13:30:00,68.93,68.93,68.76,68.8,68600.0,68.93,68.93,68.76,68.8,68600.0
2014-09-10 13:40:00,68.83,68.87,68.81,68.86,30800.0,68.83,68.87,68.81,68.86,30800.0
2014-09-10 13:50:00,68.86,68.9,68.83,68.89,45500.0,68.86,68.9,68.83,68.89,45500.0
2014-09-10 14:00:00,68.9,68.95,68.88,68.89,92400.0,68.9,68.95,68.88,68.89,92400.0
2014-09-10 14:10:00,68.86,68.88,68.74,68.76,89600.0,68.86,68.88,68.74,68.76,89600.0
2014-09-10 14:20:00,68.74,68.78,68.72,68.73,170800.0,68.74,68.78,68.72,68.73,170800.0
2014-09-10 14:30:00,68.74,68.78,68.72,68.74,117600.0,68.74,68.78,68.72,68.74,117600.0
2014-09-10 14:40:00,68.74,68.98,68.73,68.96,250600.0,68.74,68.98,68.73,68.96,250600.0
2014-09-10 14:50:00,68.96,69.0,68.83,68.9,91700.0,68.96,69.0,68.83,68.9,91700.0
2014-09-10 15:00:00,68.91,69.05,68.91,69.05,124600.0,68.91,69.05,68.91,69.05,124600.0
2014-09-10 15:10:00,69.03,69.06,68.96,69.04,158200.0,69.03,69.06,68.96,69.04,158200.0
2014-09-10 15:20:00,69.03,69.04,68.97,69.0,106400.0,69.03,69.04,68.97,69.0,106400.0
2014-09-10 15:30:00,68.99,69.24,68.99,69.22,275100.0,68.99,69.24,68.99,69.22,275100.0
2014-09-10 15:40:00,69.22,69.25,69.13,69.19,333900.0,69.22,69.25,69.13,69.19,333900.0
2014-09-10 15:50:00,69.21,69.22,69.07,69.2,450800.0,69.21,69.22,69.07,69.2,450800.0
2014-09-11 09:30:00,68.94,69.19,68.88,68.98,406000.0,68.94,69.19,68.88,68.98,406000.0
2014-09-11 09:40:00,69.0,69.0,68.65,68.82,431200.0,69.0,69.0,68.65,68.82,431200.0
2014-09-11 09:50:00,68.81,69.07,68.8,68.89,183400.0,68.81,69.07,68.8,68.89,183400.0
2014-09-11 10:00:00,68.9,68.94,68.74,68.85,211400.0,68.9,68.94,68.74,68.85,211400.0
2014-09-11 10:10:00,68.84,68.94,68.81,68.83,126000.0,68.84,68.94,68.81,68.83,126000.0
2014-09-11 10:20:00,68.83,68.89,68.68,68.71,196700.0,68.83,68.89,68.68,68.71,196700.0
2014-09-11 10:30:00,68.7,68.77,68.54,68.68,217700.0,68.7,68.77,68.54,68.68,217700.0
2014-09-11 10:40:00,68.67,68.68,68.52,68.68,104300.0,68.67,68.68,68.52,68.68,104300.0
2014-09-11 10:50:00,68.7,68.83,68.67,68.74,118300.0,68.7,68.83,68.67,68.74,118300.0
2014-09-11 11:00:00,68.74,68.97,68.74,68.91,109900.0,68.74,68.97,68.74,68.91,109900.0
2014-09-11 11:10:00,68.89,69.12,68.89,69.07,246400.0,68.89,69.12,68.89,69.07,246400.0
2014-09-11 11:20:00,69.07,69.08,68.92,68.94,91700.0,69.07,69.08,68.92,68.94,91700.0
2014-09-11 11:30:00,68.95,69.03,68.93,69.01,64400.0,68.95,69.03,68.93,69.01,64400.0
2014-09-11 11:40:00,68.96,68.96,68.88,68.91,106400.0,68.96,68.96,68.88,68.91,106400.0
2014-09-11 11:50:00,68.9,68.96,68.9,68.96,14700.0,68.9,68.96,68.9,68.96,14700.0
2014-09-11 12:00:00,68.92,69.01,68.88,68.89,48300.0,68.92,69.01,68.88,68.89,48300.0
2014-09-11 12:10:00,68.86,68.91,68.84,68.88,56000.0,68.86,68.91,68.84,68.88,56000.0
2014-09-11 12:20:00,68.89,69.07,68.89,69.05,46900.0,68.89,69.07,68.89,69.05,46900.0
2014-09-11 12:30:00,69.09,69.09,68.95,68.96,112000.0,69.09,69.09,68.95,68.96,112000.0
2014-09-11 12:40:00,68.96,68.98,68.92,68.92,15400.0,68.96,68.98,68.92,68.92,15400.0
2014-09-11 12:50:00,68.96,69.0,68.93,69.0,97300.0,68.96,69.0,68.93,69.0,97300.0
2014-09-11 13:00:00,68.96,68.99,68.85,68.9,49000.0,68.96,68.99,68.85,68.9,49000.0
2014-09-11 13:10:00,68.93,68.93,68.86,68.86,18900.0,68.93,68.93,68.86,68.86,18900.0
2014-09-11 13:20:00,68.81,68.85,68.58,68.65,333200.0,68.81,68.85,68.58,68.65,333200.0
2014-09-11 13:30:00,68.61,68.8,68.61,68.74,165900.0,68.61,68.8,68.61,68.74,165900.0
2014-09-11 13:40:00,68.68,68.77,68.66,68.67,53200.0,68.68,68.77,68.66,68.67,53200.0
2014-09-11 13:50:00,68.67,68.69,68.57,68.62,106400.0,68.67,68.69,68.57,68.62,106400.0
2014-09-11 14:00:00,68.62,68.71,68.61,68.66,44800.0,68.62,68.71,68.61,68.66,44800.0
2014-09-11 14:10:00,68.64,68.7,68.62,68.68,55300.0,68.64,68.7,68.62,68.68,55300.0
2014-09-11 14:20:00,68.68,68.8,68.66,68.78,90300.0,68.68,68.8,68.66,68.78,90300.0
2014-09-11 14:30:00,68.8,68.87,68.72,68.76,104300.0,68.8,68.87,68.72,68.76,104300.0
2014-09-11 14:40:00,68.76,68.84,68.76,68.8,70000.0,68.76,68.84,68.76,68.8,70000.0
2014-09-11 14:50:00,68.79,68.87,68.73,68.78,66500.0,68.79,68.87,68.73,68.78,66500.0
2014-09-11 15:00:00,68.81,68.88,68.74,68.75,164500.0,68.81,68.88,68.74,68.75,164500.0
2014-09-11 15:10:00,68.75,68.9,68.75,68.9,73500.0,68.75,68.9,68.75,68.9,73500.0
2014-09-11 15:20:00,68.9,68.98,68.83,68.84,134400.0,68.9,68.98,68.83,68.84,134400.0
2014-09-11 15:30:00,68.84,68.9,68.84,68.89,55300.0,68.84,68.9,68.84,68.89,55300.0
2014-09-11 15:40:00,68.89,68.91,68.84,68.85,105000.0,68.89,68.91,68.84,68.85,105000.0
2014-09-11 15:50:00,68.87,68.88,68.76,68.79,602000.0,68.87,68.88,68.76,68.79,602000.0
2014-09-12 09:30:00,69.09,69.27,68.86,68.96,972300.0,69.09,69.27,68.86,68.96,972300.0
2014-09-12 09:40:00,68.93,69.14,68.71,68.89,906500.0,68.93,69.14,68.71,68.89,906500.0
2014-09-12 09:50:00,68.93,68.95,68.6,68.6,426300.0,68.93,68.95,68.6,68.6,426300.0
2014-09-12 10:00:00,68.6,68.85,68.58,68.82,379400.0,68.6,68.85,68.58,68.82,379400.0
2014-09-12 10:10:00,68.84,68.96,68.77,68.86,376600.0,68.84,68.96,68.77,68.86,376600.0
2014-09-12 10:20:00,68.89,69.0,68.87,68.93,181300.0,68.89,69.0,68.87,68.93,181300.0
2014-09-12 10:30:00,68.91,69.12,68.88,68.94,228900.0,68.91,69.12,68.88,68.94,228900.0
2014-09-12 10:40:00,68.96,69.03,68.9,69.0,141400.0,68.96,69.03,68.9,69.0,141400.0
2014-09-12 10:50:00,69.01,69.11,68.92,69.09,165900.0,69.01,69.11,68.92,69.09,165900.0
2014-09-12 11:00:00,69.11,69.16,69.05,69.11,223300.0,69.11,69.16,69.05,69.11,223300.0
2014-09-12 11:10:00,69.12,69.12,68.95,68.96,154700.0,69.12,69.12,68.95,68.96,154700.0
2014-09-12 11:20:00,68.96,69.09,68.88,69.08,142800.0,68.96,69.09,68.88,69.08,142800.0
2014-09-12 11:30:00,69.05,69.05,68.95,68.99,75600.0,69.05,69.05,68.95,68.99,75600.0
2014-09-12 11:40:00,68.97,69.04,68.92,68.94,58100.0,68.97,69.04,68.92,68.94,58100.0
2014-09-12 11:50:00,68.92,69.01,68.87,69.0,123200.0,68.92,69.01,68.87,69.0,123200.0
2014-09-12 12:00:00,69.0,69.05,68.94,68.97,60900.0,69.0,69.05,68.94,68.97,60900.0
2014-09-12 12:10:00,68.96,69.02,68.92,68.98,51100.0,68.96,69.02,68.92,68.98,51100.0
2014-09-12 12:20:00,68.97,69.0,68.93,68.96,67200.0,68.97,69.0,68.93,68.96,67200.0
2014-09-12 12:30:00,68.99,69.0,68.83,68.87,199500.0,68.99,69.0,68.83,68.87,199500.0
2014-09-12 12:40:00,68.84,68.99,68.84,68.89,50400.0,68.84,68.99,68.84,68.89,50400.0
2014-09-12 12:50:00,68.93,68.99,68.86,68.9,63000.0,68.93,68.99,68.86,68.9,63000.0
2014-09-12 13:00:00,68.86,68.91,68.72,68.77,154700.0,68.86,68.91,68.72,68.77,154700.0
2014-09-12 13:10:00,68.76,68.83,68.7,68.71,114800.0,68.76,68.83,68.7,68.71,114800.0
2014-09-12 13:20:00,68.7,68.72,68.61,68.69,147000.0,68.7,68.72,68.61,68.69,147000.0
2014-09-12 13:30:00,68.71,68.71,68.49,68.5,291900.0,68.71,68.71,68.49,68.5,291900.0
2014-09-12 13:40:00,68.51,68.51,68.4,68.46,370300.0,68.51,68.51,68.4,68.46,370300.0
2014-09-12 13:50:00,68.47,68.49,68.35,68.39,268800.0,68.47,68.49,68.35,68.39,268800.0
2014-09-12 14:00:00,68.39,68.4,68.29,68.31,236600.0,68.39,68.4,68.29,68.31,236600.0
2014-09-12 14:10:00,68.32,68.37,68.22,68.26,270200.0,68.32,68.37,68.22,68.26,270200.0
2014-09-12 14:20:00,68.27,68.29,68.24,68.27,161700.0,68.27,68.29,68.24,68.27,161700.0
2014-09-12 14:30:00,68.29,68.31,68.14,68.17,270900.0,68.29,68.31,68.14,68.17,270900.0
2014-09-12 14:40:00,68.2,68.28,68.02,68.18,375900.0,68.2,68.28,68.02,68.18,375900.0
2014-09-12 14:50:00,68.15,68.2,68.09,68.09,187600.0,68.15,68.2,68.09,68.09,187600.0
2014-09-12 15:00:00,68.11,68.27,68.07,68.21,343700.0,68.11,68.27,68.07,68.21,343700.0
2014-09-12 15:10:00,68.18,68.27,68.17,68.23,388500.0,68.18,68.27,68.17,68.23,388500.0
2014-09-12 15:20:00,68.23,68.25,68.16,68.23,254100.0,68.23,68.25,68.16,68.23,254100.0
2014-09-12 15:30:00,68.24,68.24,68.08,68.15,317100.0,68.24,68.24,68.08,68.15,317100.0
2014-09-12 15:40:00,68.13,68.2,68.13,68.17,462000.0,68.13,68.2,68.13,68.17,462000.0
2014-09-12 15:50:00,68.17,68.2,68.05,68.08,851200.0,68.17,68.2,68.05,68.08,851200.0
2014-09-15 09:30:00,68.22,68.22,67.34,67.34,820400.0,68.22,68.22,67.34,67.34,820400.0
2014-09-15 09:40:00,67.35,67.43,66.91,67.01,872900.0,67.35,67.43,66.91,67.01,872900.0
2014-09-15 09:50:00,67.04,67.07,66.43,66.9,1016400.0,67.04,67.07,66.43,66.9,1016400.0
2014-09-15 10:00:00,66.89,67.07,66.79,66.95,438200.0,66.89,67.07,66.79,66.95,438200.0
2014-09-15 10:10:00,66.93,66.96,66.7,66.78,383600.0,66.93,66.96,66.7,66.78,383600.0
2014-09-15 10:20:00,66.76,66.78,66.47,66.64,579600.0,66.76,66.78,66.47,66.64,579600.0
2014-09-15 10:30:00,66.65,66.73,66.37,66.41,467600.0,66.65,66.73,66.37,66.41,467600.0
2014-09-15 10:40:00,66.4,66.4,66.13,66.2,579600.0,66.4,66.4,66.13,66.2,579600.0
2014-09-15 10:50:00,66.2,66.59,66.16,66.45,362600.0,66.2,66.59,66.16,66.45,362600.0
2014-09-15 11:00:00,66.42,66.45,66.25,66.31,260400.0,66.42,66.45,66.25,66.31,260400.0
2014-09-15 11:10:00,66.32,66.41,66.09,66.13,392700.0,66.32,66.41,66.09,66.13,392700.0
2014-09-15 11:20:00,66.07,66.2,65.95,66.12,642600.0,66.07,66.2,65.95,66.12,642600.0
2014-09-15 11:30:00,66.13,66.26,66.08,66.12,390600.0,66.13,66.26,66.08,66.12,390600.0
2014-09-15 11:40:00,66.15,66.17,66.0,66.07,170100.0,66.15,66.17,66.0,66.07,170100.0
2014-09-15 11:50:00,66.08,66.15,66.0,66.1,228200.0,66.08,66.15,66.0,66.1,228200.0
2014-09-15 12:00:00,66.09,66.17,66.06,66.06,154000.0,66.09,66.17,66.06,66.06,154000.0
2014-09-15 12:10:00,66.08,66.25,66.04,66.21,143500.0,66.08,66.25,66.04,66.21,143500.0
2014-09-15 12:20:00,66.21,66.35,66.15,66.3,179200.0,66.21,66.35,66.15,66.3,179200.0
2014-09-15 12:30:00,66.3,66.3,66.07,66.07,165900.0,66.3,66.3,66.07,66.07,165900.0
2014-09-15 12:40:00,66.05,66.14,65.96,66.12,365400.0,66.05,66.14,65.96,66.12,365400.0
2014-09-15 12:50:00,66.14,66.14,65.98,66.14,230300.0,66.14,66.14,65.98,66.14,230300.0
2014-09-15 13:00:00,66.13,66.13,65.92,65.97,362600.0,66.13,66.13,65.92,65.97,362600.0
2014-09-15 13:10:00,65.97,65.97,65.72,65.73,385700.0,65.97,65.97,65.72,65.73,385700.0
2014-09-15 13:20:00,65.73,65.73,65.42,65.49,777000.0,65.73,65.73,65.42,65.49,777000.0
2014-09-15 13:30:00,65.51,65.65,65.5,65.54,209300.0,65.51,65.65,65.5,65.54,209300.0
2014-09-15 13:40:00,65.53,65.67,65.44,65.46,227500.0,65.53,65.67,65.44,65.46,227500.0
2014-09-15 13:50:00,65.44,65.45,65.26,65.41,345800.0,65.44,65.45,65.26,65.41,345800.0
2014-09-15 14:00:00,65.41,65.45,65.26,65.31,303100.0,65.41,65.45,65.26,65.31,303100.0
2014-09-15 14:10:00,65.31,65.45,65.27,65.45,357000.0,65.31,65.45,65.27,65.45,357000.0
2014-09-15 14:20:00,65.43,65.81,65.4,65.78,623000.0,65.43,65.81,65.4,65.78,623000.0
2014-09-15 14:30:00,65.79,65.91,65.74,65.78,418600.0,65.79,65.91,65.74,65.78,418600.0
2014-09-15 14:40:00,65.79,65.88,65.76,65.77,177800.0,65.79,65.88,65.76,65.77,177800.0
2014-09-15 14:50:00,65.76,65.78,65.64,65.71,289100.0,65.76,65.78,65.64,65.71,289100.0
2014-09-15 15:00:00,65.69,65.76,65.65,65.67,234500.0,65.69,65.76,65.65,65.67,234500.0
2014-09-15 15:10:00,65.66,65.68,65.46,65.49,304500.0,65.66,65.68,65.46,65.49,304500.0
2014-09-15 15:20:00,65.5,65.64,65.48,65.61,256900.0,65.5,65.64,65.48,65.61,256900.0
2014-09-15 15:30:00,65.61,65.64,65.5,65.56,312900.0,65.61,65.64,65.5,65.56,312900.0
2014-09-15 15:40:00,65.56,65.58,65.43,65.51,590800.0,65.56,65.58,65.43,65.51,590800.0
2014-09-15 15:50:00,65.51,65.52,65.35,65.39,794500.0,65.51,65.52,65.35,65.39,794500.0
2014-09-16 09:30:00,63.98,64.39,63.66,64.01,2664900.0,63.98,64.39,63.66,64.01,2664900.0
2014-09-16 09:40:00,64.03,64.73,63.89,64.63,1705200.0,64.03,64.73,63.89,64.63,1705200.0
2014-09-16 09:50:00,64.63,64.84,64.45,64.5,1099700.0,64.63,64.84,64.45,64.5,1099700.0
2014-09-16 10:00:00,64.5,64.53,64.16,64.29,931000.0,64.5,64.53,64.16,64.29,931000.0
2014-09-16 10:10:00,64.28,64.62,64.26,64.48,1038100.0,64.28,64.62,64.26,64.48,1038100.0
2014-09-16 10:20:00,64.49,64.54,64.07,64.28,840700.0,64.49,64.54,64.07,64.28,840700.0
2014-09-16 10:30:00,64.31,64.43,64.28,64.37,512400.0,64.31,64.43,64.28,64.37,512400.0
2014-09-16 10:40:00,64.36,64.57,64.2,64.57,668500.0,64.36,64.57,64.2,64.57,668500.0
2014-09-16 10:50:00,64.57,64.57,64.11,64.11,748300.0,64.57,64.57,64.11,64.11,748300.0
2014-09-16 11:00:00,64.11,64.24,64.08,64.17,610400.0,64.11,64.24,64.08,64.17,610400.0
2014-09-16 11:10:00,64.17,64.24,63.93,64.2,590100.0,64.17,64.24,63.93,64.2,590100.0
2014-09-16 11:20:00,64.2,64.35,64.18,64.31,545300.0,64.2,64.35,64.18,64.31,545300.0
2014-09-16 11:30:00,64.3,64.49,64.27,64.44,415800.0,64.3,64.49,64.27,64.44,415800.0
2014-09-16 11:40:00,64.45,64.57,64.29,64.54,399700.0,64.45,64.57,64.29,64.54,399700.0
2014-09-16 11:50:00,64.49,64.57,64.45,64.48,497700.0,64.49,64.57,64.45,64.48,497700.0
2014-09-16 12:00:00,64.51,64.51,64.38,64.43,450800.0,64.51,64.51,64.38,64.43,450800.0
2014-09-16 12:10:00,64.42,64.48,64.33,64.42,226100.0,64.42,64.48,64.33,64.42,226100.0
2014-09-16 12:20:00,64.44,64.51,64.42,64.51,438200.0,64.44,64.51,64.42,64.51,438200.0
2014-09-16 12:30:00,64.5,64.75,64.48,64.74,400400.0,64.5,64.75,64.48,64.74,400400.0
2014-09-16 12:40:00,64.73,64.91,64.72,64.77,699300.0,64.73,64.91,64.72,64.77,699300.0
2014-09-16 12:50:00,64.81,64.89,64.73,64.81,199500.0,64.81,64.89,64.73,64.81,199500.0
2014-09-16 13:00:00,64.82,65.0,64.78,64.98,494900.0,64.82,65.0,64.78,64.98,494900.0
2014-09-16 13:10:00,64.98,65.02,64.86,64.95,466200.0,64.98,65.02,64.86,64.95,466200.0
2014-09-16 13:20:00,64.92,65.03,64.89,64.99,145600.0,64.92,65.03,64.89,64.99,145600.0
2014-09-16 13:30:00,65.01,65.13,64.98,65.11,284200.0,65.01,65.13,64.98,65.11,284200.0
2014-09-16 13:40:00,65.12,65.31,65.1,65.28,423500.0,65.12,65.31,65.1,65.28,423500.0
2014-09-16 13:50:00,65.3,65.44,65.19,65.26,480900.0,65.3,65.44,65.19,65.26,480900.0
2014-09-16 14:00:00,65.25,65.28,65.11,65.15,270900.0,65.25,65.28,65.11,65.15,270900.0
2014-09-16 14:10:00,65.15,65.23,64.95,65.03,369600.0,65.15,65.23,64.95,65.03,369600.0
2014-09-16 14:20:00,65.0,65.11,64.95,65.03,242900.0,65.0,65.11,64.95,65.03,242900.0
2014-09-16 14:30:00,65.05,65.26,65.02,65.24,296100.0,65.05,65.26,65.02,65.24,296100.0
2014-09-16 14:40:00,65.25,65.45,65.23,65.32,506800.0,65.25,65.45,65.23,65.32,506800.0
2014-09-16 14:50:00,65.34,65.37,65.25,65.31,212100.0,65.34,65.37,65.25,65.31,212100.0
2014-09-16 15:00:00,65.32,65.32,65.2,65.21,206500.0,65.32,65.32,65.2,65.21,206500.0
2014-09-16 15:10:00,65.2,65.28,65.14,65.15,265300.0,65.2,65.28,65.14,65.15,265300.0
2014-09-16 15:20:00,65.15,65.27,65.11,65.14,211400.0,65.15,65.27,65.11,65.14,211400.0
2014-09-16 15:30:00,65.14,65.23,65.13,65.21,203000.0,65.14,65.23,65.13,65.21,203000.0
2014-09-16 15:40:00,65.22,65.29,65.13,65.29,286300.0,65.22,65.29,65.13,65.29,286300.0
2014-09-16 15:50:00,65.29,65.37,65.23,65.26,727300.0,65.29,65.37,65.23,65.26,727300.0
2014-09-17 09:30:00,65.27,65.38,64.78,64.83,494200.0,65.27,65.38,64.78,64.83,494200.0
2014-09-17 09:40:00,64.81,64.9,64.47,64.69,981400.0,64.81,64.9,64.47,64.69,981400.0
2014-09-17 09:50:00,64.72,64.93,64.53,64.92,469700.0,64.72,64.93,64.53,64.92,469700.0
2014-09-17 10:00:00,64.93,65.1,64.82,65.02,607600.0,64.93,65.1,64.82,65.02,607600.0
2014-09-17 10:10:00,65.05,65.08,64.67,64.83,441000.0,65.05,65.08,64.67,64.83,441000.0
2014-09-17 10:20:00,64.79,64.9,64.72,64.9,147000.0,64.79,64.9,64.72,64.9,147000.0
2014-09-17 10:30:00,64.92,65.03,64.8,64.84,327600.0,64.92,65.03,64.8,64.84,327600.0
2014-09-17 10:40:00,64.82,64.94,64.7,64.92,305200.0,64.82,64.94,64.7,64.92,305200.0
2014-09-17 10:50:00,64.92,64.93,64.83,64.93,65800.0,64.92,64.93,64.83,64.93,65800.0
2014-09-17 11:00:00,64.93,65.11,64.91,65.0,193900.0,64.93,65.11,64.91,65.0,193900.0
2014-09-17 11:10:00,64.98,65.09,64.96,65.0,60200.0,64.98,65.09,64.96,65.0,60200.0
2014-09-17 11:20:00,65.0,65.02,64.94,65.0,40600.0,65.0,65.02,64.94,65.0,40600.0
2014-09-17 11:30:00,65.01,65.12,64.97,65.08,105700.0,65.01,65.12,64.97,65.08,105700.0
2014-09-17 11:40:00,65.11,65.11,65.05,65.05,83300.0,65.11,65.11,65.05,65.05,83300.0
2014-09-17 11:50:00,65.06,65.12,65.0,65.0,72800.0,65.06,65.12,65.0,65.0,72800.0
2014-09-17 12:00:00,65.03,65.09,65.02,65.06,36400.0,65.03,65.09,65.02,65.06,36400.0
2014-09-17 12:10:00,65.06,65.09,65.02,65.04,96600.0,65.06,65.09,65.02,65.04,96600.0
2014-09-17 12:20:00,65.04,65.05,64.94,64.94,133000.0,65.04,65.05,64.94,64.94,133000.0
2014-09-17 12:30:00,64.95,64.99,64.91,64.97,91000.0,64.95,64.99,64.91,64.97,91000.0
2014-09-17 12:40:00,64.96,64.99,64.93,64.96,108500.0,64.96,64.99,64.93,64.96,108500.0
2014-09-17 12:50:00,64.97,65.03,64.97,64.99,52500.0,64.97,65.03,64.97,64.99,52500.0
2014-09-17 13:00:00,64.99,64.99,64.91,64.91,148400.0,64.99,64.99,64.91,64.91,148400.0
2014-09-17 13:10:00,64.92,64.94,64.87,64.87,44800.0,64.92,64.94,64.87,64.87,44800.0
2014-09-17 13:20:00,64.87,64.91,64.86,64.88,63700.0,64.87,64.91,64.86,64.88,63700.0
2014-09-17 13:30:00,64.86,64.92,64.81,64.91,114800.0,64.86,64.92,64.81,64.91,114800.0
2014-09-17 13:40:00,64.92,64.96,64.88,64.93,56000.0,64.92,64.96,64.88,64.93,56000.0
2014-09-17 13:50:00,64.96,65.06,64.94,64.99,52500.0,64.96,65.06,64.94,64.99,52500.0
2014-09-17 14:00:00,65.03,65.14,64.86,65.07,523600.0,65.03,65.14,64.86,65.07,523600.0
2014-09-17 14:10:00,65.09,65.43,65.09,65.4,379400.0,65.09,65.43,65.09,65.4,379400.0
2014-09-17 14:20:00,65.41,65.42,65.29,65.39,245000.0,65.41,65.42,65.29,65.39,245000.0
2014-09-17 14:30:00,65.41,65.42,65.18,65.25,191100.0,65.41,65.42,65.18,65.25,191100.0
2014-09-17 14:40:00,65.24,65.29,65.11,65.21,189000.0,65.24,65.29,65.11,65.21,189000.0
2014-09-17 14:50:00,65.18,65.31,65.14,65.27,126000.0,65.18,65.31,65.14,65.27,126000.0
2014-09-17 15:00:00,65.27,65.55,65.25,65.5,250600.0,65.27,65.55,65.25,65.5,250600.0
2014-09-17 15:10:00,65.5,65.5,65.36,65.37,142800.0,65.5,65.5,65.36,65.37,142800.0
2014-09-17 15:20:00,65.36,65.38,65.26,65.32,330400.0,65.36,65.38,65.26,65.32,330400.0
2014-09-17 15:30:00,65.32,65.35,64.99,65.01,317100.0,65.32,65.35,64.99,65.01,317100.0
2014-09-17 15:40:00,65.02,65.1,64.91,64.92,434000.0,65.02,65.1,64.91,64.92,434000.0
2014-09-17 15:50:00,64.93,65.0,64.86,64.97,964600.0,64.93,65.0,64.86,64.97,964600.0
2014-09-18 09:30:00,65.35,65.56,65.03,65.19,916300.0,65.35,65.56,65.03,65.19,916300.0
2014-09-18 09:40:00,65.17,65.17,64.76,65.12,1001700.0,65.17,65.17,64.76,65.12,1001700.0
2014-09-18 09:50:00,65.16,65.28,65.09,65.14,467600.0,65.16,65.28,65.09,65.14,467600.0
2014-09-18 10:00:00,65.14,65.41,65.13,65.27,436800.0,65.14,65.41,65.13,65.27,436800.0
2014-09-18 10:10:00,65.28,65.29,65.11,65.19,170100.0,65.28,65.29,65.11,65.19,170100.0
2014-09-18 10:20:00,65.21,65.29,65.06,65.14,242200.0,65.21,65.29,65.06,65.14,242200.0
2014-09-18 10:30:00,65.14,65.18,65.03,65.18,252700.0,65.14,65.18,65.03,65.18,252700.0
2014-09-18 10:40:00,65.19,65.39,65.14,65.31,203000.0,65.19,65.39,65.14,65.31,203000.0
2014-09-18 10:50:00,65.29,65.33,65.25,65.29,121100.0,65.29,65.33,65.25,65.29,121100.0
2014-09-18 11:00:00,65.31,65.39,65.27,65.37,114800.0,65.31,65.39,65.27,65.37,114800.0
2014-09-18 11:10:00,65.37,65.4,65.32,65.37,107100.0,65.37,65.4,65.32,65.37,107100.0
2014-09-18 11:20:00,65.38,65.41,65.34,65.34,84700.0,65.38,65.41,65.34,65.34,84700.0
2014-09-18 11:30:00,65.36,65.62,65.34,65.57,301700.0,65.36,65.62,65.34,65.57,301700.0
2014-09-18 11:40:00,65.57,65.57,65.41,65.41,116900.0,65.57,65.57,65.41,65.41,116900.0
2014-09-18 11:50:00,65.4,65.5,65.32,65.46,165900.0,65.4,65.5,65.32,65.46,165900.0
2014-09-18 12:00:00,65.46,65.55,65.46,65.53,135100.0,65.46,65.55,65.46,65.53,135100.0
2014-09-18 12:10:00,65.53,65.71,65.5,65.7,213500.0,65.53,65.71,65.5,65.7,213500.0
2014-09-18 12:20:00,65.7,65.79,65.68,65.72,288400.0,65.7,65.79,65.68,65.72,288400.0
2014-09-18 12:30:00,65.7,65.87,65.68,65.86,203700.0,65.7,65.87,65.68,65.86,203700.0
2014-09-18 12:40:00,65.86,65.91,65.81,65.82,294700.0,65.86,65.91,65.81,65.82,294700.0
2014-09-18 12:50:00,65.81,65.82,65.72,65.78,105700.0,65.81,65.82,65.72,65.78,105700.0
2014-09-18 13:00:00,65.77,65.81,65.75,65.75,50400.0,65.77,65.81,65.75,65.75,50400.0
2014-09-18 13:10:00,65.76,65.8,65.74,65.78,58100.0,65.76,65.8,65.74,65.78,58100.0
2014-09-18 13:20:00,65.77,65.77,65.63,65.69,77000.0,65.77,65.77,65.63,65.69,77000.0
2014-09-18 13:30:00,65.71,65.73,65.64,65.66,64400.0,65.71,65.73,65.64,65.66,64400.0
2014-09-18 13:40:00,65.66,65.7,65.64,65.66,35700.0,65.66,65.7,65.64,65.66,35700.0
2014-09-18 13:50:00,65.66,65.74,65.63,65.74,81200.0,65.66,65.74,65.63,65.74,81200.0
2014-09-18 14:00:00,65.73,65.77,65.73,65.74,107800.0,65.73,65.77,65.73,65.74,107800.0
2014-09-18 14:10:00,65.74,65.78,65.66,65.67,55300.0,65.74,65.78,65.66,65.67,55300.0
2014-09-18 14:20:00,65.66,65.66,65.53,65.59,135800.0,65.66,65.66,65.53,65.59,135800.0
2014-09-18 14:30:00,65.6,65.61,65.54,65.57,107800.0,65.6,65.61,65.54,65.57,107800.0
2014-09-18 14:40:00,65.56,65.58,65.47,65.48,172200.0,65.56,65.58,65.47,65.48,172200.0
2014-09-18 14:50:00,65.48,65.54,65.47,65.47,86800.0,65.48,65.54,65.47,65.47,86800.0
2014-09-18 15:00:00,65.48,65.6,65.43,65.55,175700.0,65.48,65.6,65.43,65.55,175700.0
2014-09-18 15:10:00,65.55,65.58,65.51,65.53,44800.0,65.55,65.58,65.51,65.53,44800.0
2014-09-18 15:20:00,65.55,65.63,65.5,65.6,150500.0,65.55,65.63,65.5,65.6,150500.0
2014-09-18 15:30:00,65.58,65.66,65.58,65.61,123900.0,65.58,65.66,65.58,65.61,123900.0
2014-09-18 15:40:00,65.59,65.61,65.46,65.46,179900.0,65.59,65.61,65.46,65.46,179900.0
2014-09-18 15:50:00,65.47,65.6,65.44,65.57,464100.0,65.47,65.6,65.44,65.57,464100.0
2014-09-19 09:30:00,65.86,65.9,65.07,65.18,1659000.0,65.86,65.9,65.07,65.18,1659000.0
2014-09-19 09:40:00,65.2,65.51,65.04,65.37,667100.0,65.2,65.51,65.04,65.37,667100.0
2014-09-19 09:50:00,65.4,65.55,65.34,65.34,301000.0,65.4,65.55,65.34,65.34,301000.0
2014-09-19 10:00:00,65.34,65.37,65.18,65.26,328300.0,65.34,65.37,65.18,65.26,328300.0
2014-09-19 10:10:00,65.26,65.39,65.25,65.34,228200.0,65.26,65.39,65.25,65.34,228200.0
2014-09-19 10:20:00,65.34,65.41,65.29,65.34,105000.0,65.34,65.41,65.29,65.34,105000.0
2014-09-19 10:30:00,65.34,65.36,65.1,65.14,290500.0,65.34,65.36,65.1,65.14,290500.0
2014-09-19 10:40:00,65.13,65.25,65.1,65.23,223300.0,65.13,65.25,65.1,65.23,223300.0
2014-09-19 10:50:00,65.23,65.37,65.2,65.34,179200.0,65.23,65.37,65.2,65.34,179200.0
2014-09-19 11:00:00,65.3,65.35,65.26,65.33,103600.0,65.3,65.35,65.26,65.33,103600.0
2014-09-19 11:10:00,65.33,65.41,65.21,65.23,131600.0,65.33,65.41,65.21,65.23,131600.0
2014-09-19 11:20:00,65.22,65.3,65.18,65.18,98700.0,65.22,65.3,65.18,65.18,98700.0
2014-09-19 11:30:00,65.19,65.24,65.11,65.2,102200.0,65.19,65.24,65.11,65.2,102200.0
2014-09-19 11:40:00,65.2,65.22,65.11,65.12,105700.0,65.2,65.22,65.11,65.12,105700.0
2014-09-19 11:50:00,65.12,65.26,65.08,65.24,139300.0,65.12,65.26,65.08,65.24,139300.0
2014-09-19 12:00:00,65.27,65.29,65.05,65.05,303800.0,65.27,65.29,65.05,65.05,303800.0
2014-09-19 12:10:00,65.05,65.12,64.88,64.9,263900.0,65.05,65.12,64.88,64.9,263900.0
2014-09-19 12:20:00,64.92,65.11,64.89,65.11,336700.0,64.92,65.11,64.89,65.11,336700.0
2014-09-19 12:30:00,65.07,65.19,65.02,65.11,185500.0,65.07,65.19,65.02,65.11,185500.0
2014-09-19 12:40:00,65.16,65.17,65.05,65.05,170100.0,65.16,65.17,65.05,65.05,170100.0
2014-09-19 12:50:00,65.04,65.2,64.99,65.19,154700.0,65.04,65.2,64.99,65.19,154700.0
2014-09-19 13:00:00,65.16,65.24,65.14,65.19,72100.0,65.16,65.24,65.14,65.19,72100.0
2014-09-19 13:10:00,65.18,65.18,65.06,65.07,109200.0,65.18,65.18,65.06,65.07,109200.0
2014-09-19 13:20:00,65.06,65.33,65.03,65.33,133000.0,65.06,65.33,65.03,65.33,133000.0
2014-09-19 13:30:00,65.35,65.64,65.35,65.59,336700.0,65.35,65.64,65.35,65.59,336700.0
2014-09-19 13:40:00,65.59,65.59,65.44,65.46,144200.0,65.59,65.59,65.44,65.46,144200.0
2014-09-19 13:50:00,65.48,65.52,65.4,65.47,77700.0,65.48,65.52,65.4,65.47,77700.0
2014-09-19 14:00:00,65.46,65.48,65.4,65.44,57400.0,65.46,65.48,65.4,65.44,57400.0
2014-09-19 14:10:00,65.41,65.42,65.35,65.42,93100.0,65.41,65.42,65.35,65.42,93100.0
2014-09-19 14:20:00,65.39,65.49,65.39,65.48,102900.0,65.39,65.49,65.39,65.48,102900.0
2014-09-19 14:30:00,65.47,65.49,65.44,65.47,73500.0,65.47,65.49,65.44,65.47,73500.0
2014-09-19 14:40:00,65.48,65.52,65.46,65.51,93800.0,65.48,65.52,65.46,65.51,93800.0
2014-09-19 14:50:00,65.47,65.48,65.42,65.43,77000.0,65.47,65.48,65.42,65.43,77000.0
2014-09-19 15:00:00,65.43,65.48,65.4,65.43,45500.0,65.43,65.48,65.4,65.43,45500.0
2014-09-19 15:10:00,65.41,65.44,65.39,65.39,67200.0,65.41,65.44,65.39,65.39,67200.0
2014-09-19 15:20:00,65.39,65.44,65.34,65.43,122500.0,65.39,65.44,65.34,65.43,122500.0
2014-09-19 15:30:00,65.45,65.56,65.45,65.53,227500.0,65.45,65.56,65.45,65.53,227500.0
2014-09-19 15:40:00,65.53,65.54,65.43,65.47,279300.0,65.53,65.54,65.43,65.47,279300.0
2014-09-19 15:50:00,65.46,65.51,65.36,65.36,685300.0,65.46,65.51,65.36,65.36,685300.0
2014-09-22 09:30:00,65.18,65.28,64.59,64.66,563500.0,65.18,65.28,64.59,64.66,563500.0
2014-09-22 09:40:00,64.61,64.86,64.5,64.56,418600.0,64.61,64.86,64.5,64.56,418600.0
2014-09-22 09:50:00,64.51,64.64,64.32,64.43,399700.0,64.51,64.64,64.32,64.43,399700.0
2014-09-22 10:00:00,64.5,64.51,64.14,64.5,601300.0,64.5,64.51,64.14,64.5,601300.0
2014-09-22 10:10:00,64.45,64.5,64.06,64.19,520800.0,64.45,64.5,64.06,64.19,520800.0
2014-09-22 10:20:00,64.12,64.2,63.83,63.94,357700.0,64.12,64.2,63.83,63.94,357700.0
2014-09-22 10:30:00,63.98,64.07,63.71,63.74,433300.0,63.98,64.07,63.71,63.74,433300.0
2014-09-22 10:40:00,63.75,63.85,63.45,63.46,585200.0,63.75,63.85,63.45,63.46,585200.0
2014-09-22 10:50:00,63.46,63.51,63.14,63.29,669200.0,63.46,63.51,63.14,63.29,669200.0
2014-09-22 11:00:00,63.27,63.56,63.25,63.56,261800.0,63.27,63.56,63.25,63.56,261800.0
2014-09-22 11:10:00,63.56,63.59,63.29,63.47,291900.0,63.56,63.59,63.29,63.47,291900.0
2014-09-22 11:20:00,63.43,63.61,63.34,63.48,170100.0,63.43,63.61,63.34,63.48,170100.0
2014-09-22 11:30:00,63.48,63.52,63.29,63.29,267400.0,63.48,63.52,63.29,63.29,267400.0
2014-09-22 11:40:00,63.29,63.3,62.99,63.1,355600.0,63.29,63.3,62.99,63.1,355600.0
2014-09-22 11:50:00,63.11,63.25,63.05,63.18,292600.0,63.11,63.25,63.05,63.18,292600.0
2014-09-22 12:00:00,63.16,63.17,62.93,63.07,427000.0,63.16,63.17,62.93,63.07,427000.0
2014-09-22 12:10:00,63.08,63.18,62.95,63.05,240100.0,63.08,63.18,62.95,63.05,240100.0
2014-09-22 12:20:00,63.06,63.12,63.02,63.09,110600.0,63.06,63.12,63.02,63.09,110600.0
2014-09-22 12:30:00,63.09,63.14,62.94,62.94,149800.0,63.09,63.14,62.94,62.94,149800.0
2014-09-22 12:40:00,62.94,63.28,62.87,63.26,198100.0,62.94,63.28,62.87,63.26,198100.0
2014-09-22 12:50:00,63.24,63.29,63.16,63.21,135100.0,63.24,63.29,63.16,63.21,135100.0
2014-09-22 13:00:00,63.21,63.22,63.02,63.11,92400.0,63.21,63.22,63.02,63.11,92400.0
2014-09-22 13:10:00,63.09,63.15,63.0,63.11,70700.0,63.09,63.15,63.0,63.11,70700.0
2014-09-22 13:20:00,63.1,63.18,62.96,63.0,205100.0,63.1,63.18,62.96,63.0,205100.0
2014-09-22 13:30:00,63.01,63.03,62.78,62.81,451500.0,63.01,63.03,62.78,62.81,451500.0
2014-09-22 13:40:00,62.81,62.96,62.8,62.94,219100.0,62.81,62.96,62.8,62.94,219100.0
2014-09-22 13:50:00,62.95,62.96,62.74,62.74,183400.0,62.95,62.96,62.74,62.74,183400.0
2014-09-22 14:00:00,62.78,62.86,62.72,62.82,208600.0,62.78,62.86,62.72,62.82,208600.0
2014-09-22 14:10:00,62.83,62.89,62.77,62.86,180600.0,62.83,62.89,62.77,62.86,180600.0
2014-09-22 14:20:00,62.87,62.9,62.7,62.76,219100.0,62.87,62.9,62.7,62.76,219100.0
2014-09-22 14:30:00,62.76,62.86,62.74,62.83,140000.0,62.76,62.86,62.74,62.83,140000.0
2014-09-22 14:40:00,62.84,62.97,62.77,62.95,325500.0,62.84,62.97,62.77,62.95,325500.0
2014-09-22 14:50:00,62.97,63.05,62.91,62.99,296800.0,62.97,63.05,62.91,62.99,296800.0
2014-09-22 15:00:00,63.0,63.07,62.84,62.93,177800.0,63.0,63.07,62.84,62.93,177800.0
2014-09-22 15:10:00,62.92,62.93,62.79,62.88,212800.0,62.92,62.93,62.79,62.88,212800.0
2014-09-22 15:20:00,62.87,63.17,62.83,63.17,436100.0,62.87,63.17,62.83,63.17,436100.0
2014-09-22 15:30:00,63.17,63.25,63.05,63.21,453600.0,63.17,63.25,63.05,63.21,453600.0
2014-09-22 15:40:00,63.22,63.34,63.18,63.23,390600.0,63.22,63.34,63.18,63.23,390600.0
2014-09-22 15:50:00,63.24,63.32,63.17,63.25,633500.0,63.24,63.32,63.17,63.25,633500.0
2014-09-23 09:30:00,63.03,63.68,62.93,63.62,830200.0,63.03,63.68,62.93,63.62,830200.0
2014-09-23 09:40:00,63.67,63.76,63.32,63.52,536200.0,63.67,63.76,63.32,63.52,536200.0
2014-09-23 09:50:00,63.51,63.85,63.51,63.65,390600.0,63.51,63.85,63.51,63.65,390600.0
2014-09-23 10:00:00,63.67,63.73,63.44,63.46,329000.0,63.67,63.73,63.44,63.46,329000.0
2014-09-23 10:10:00,63.45,63.82,63.45,63.73,193900.0,63.45,63.82,63.45,63.73,193900.0
2014-09-23 10:20:00,63.74,63.82,63.49,63.5,217000.0,63.74,63.82,63.49,63.5,217000.0
2014-09-23 10:30:00,63.46,63.57,63.25,63.38,297500.0,63.46,63.57,63.25,63.38,297500.0
2014-09-23 10:40:00,63.36,63.36,63.19,63.29,168700.0,63.36,63.36,63.19,63.29,168700.0
2014-09-23 10:50:00,63.29,63.32,63.03,63.2,555800.0,63.29,63.32,63.03,63.2,555800.0
2014-09-23 11:00:00,63.2,63.49,63.17,63.48,226800.0,63.2,63.49,63.17,63.48,226800.0
2014-09-23 11:10:00,63.48,63.54,63.27,63.53,156800.0,63.48,63.54,63.27,63.53,156800.0
2014-09-23 11:20:00,63.49,63.69,63.42,63.51,282100.0,63.49,63.69,63.42,63.51,282100.0
2014-09-23 11:30:00,63.55,63.87,63.49,63.87,133700.0,63.55,63.87,63.49,63.87,133700.0
2014-09-23 11:40:00,63.87,64.0,63.83,63.96,296100.0,63.87,64.0,63.83,63.96,296100.0
2014-09-23 11:50:00,63.97,64.0,63.86,63.89,126000.0,63.97,64.0,63.86,63.89,126000.0
2014-09-23 12:00:00,63.87,63.89,63.76,63.81,124600.0,63.87,63.89,63.76,63.81,124600.0
2014-09-23 12:10:00,63.85,63.93,63.83,63.88,91700.0,63.85,63.93,63.83,63.88,91700.0
2014-09-23 12:20:00,63.87,63.91,63.64,63.73,120400.0,63.87,63.91,63.64,63.73,120400.0
2014-09-23 12:30:00,63.71,63.83,63.71,63.81,41300.0,63.71,63.83,63.71,63.81,41300.0
2014-09-23 12:40:00,63.81,63.9,63.76,63.76,64400.0,63.81,63.9,63.76,63.76,64400.0
2014-09-23 12:50:00,63.75,63.78,63.69,63.72,56000.0,63.75,63.78,63.69,63.72,56000.0
2014-09-23 13:00:00,63.69,63.74,63.5,63.5,195300.0,63.69,63.74,63.5,63.5,195300.0
2014-09-23 13:10:00,63.5,63.5,63.29,63.3,259700.0,63.5,63.5,63.29,63.3,259700.0
2014-09-23 13:20:00,63.28,63.55,63.27,63.55,165200.0,63.28,63.55,63.27,63.55,165200.0
2014-09-23 13:30:00,63.51,63.72,63.49,63.71,135100.0,63.51,63.72,63.49,63.71,135100.0
2014-09-23 13:40:00,63.71,63.78,63.53,63.56,129500.0,63.71,63.78,63.53,63.56,129500.0
2014-09-23 13:50:00,63.57,63.58,63.36,63.42,79800.0,63.57,63.58,63.36,63.42,79800.0
2014-09-23 14:00:00,63.44,63.51,63.33,63.36,121100.0,63.44,63.51,63.33,63.36,121100.0
2014-09-23 14:10:00,63.34,63.5,63.33,63.43,104300.0,63.34,63.5,63.33,63.43,104300.0
2014-09-23 14:20:00,63.41,63.43,63.3,63.42,175000.0,63.41,63.43,63.3,63.42,175000.0
2014-09-23 14:30:00,63.39,63.55,63.39,63.5,164500.0,63.39,63.55,63.39,63.5,164500.0
2014-09-23 14:40:00,63.51,63.56,63.4,63.48,282100.0,63.51,63.56,63.4,63.48,282100.0
2014-09-23 14:50:00,63.48,63.62,63.46,63.61,151200.0,63.48,63.62,63.46,63.61,151200.0
2014-09-23 15:00:00,63.61,63.64,63.46,63.56,135100.0,63.61,63.64,63.46,63.56,135100.0
2014-09-23 15:10:00,63.54,63.7,63.54,63.64,280000.0,63.54,63.7,63.54,63.64,280000.0
2014-09-23 15:20:00,63.63,63.77,63.6,63.74,382200.0,63.63,63.77,63.6,63.74,382200.0
2014-09-23 15:30:00,63.75,63.77,63.57,63.58,373100.0,63.75,63.77,63.57,63.58,373100.0
2014-09-23 15:40:00,63.59,63.6,63.48,63.5,231700.0,63.59,63.6,63.48,63.5,231700.0
2014-09-23 15:50:00,63.5,63.53,63.39,63.41,467600.0,63.5,63.53,63.39,63.41,467600.0
2014-09-24 09:30:00,63.49,63.91,63.49,63.76,396200.0,63.49,63.91,63.49,63.76,396200.0
2014-09-24 09:40:00,63.75,63.8,63.29,63.42,529200.0,63.75,63.8,63.29,63.42,529200.0
2014-09-24 09:50:00,63.48,63.65,63.41,63.5,194600.0,63.48,63.65,63.41,63.5,194600.0
2014-09-24 10:00:00,63.51,63.57,63.33,63.41,282800.0,63.51,63.57,63.33,63.41,282800.0
2014-09-24 10:10:00,63.4,63.43,63.22,63.32,331100.0,63.4,63.43,63.22,63.32,331100.0
2014-09-24 10:20:00,63.31,63.51,63.22,63.46,229600.0,63.31,63.51,63.22,63.46,229600.0
2014-09-24 10:30:00,63.43,63.65,63.42,63.63,222600.0,63.43,63.65,63.42,63.63,222600.0
2014-09-24 10:40:00,63.62,63.76,63.62,63.71,156800.0,63.62,63.76,63.62,63.71,156800.0
2014-09-24 10:50:00,63.69,63.74,63.6,63.71,198100.0,63.69,63.74,63.6,63.71,198100.0
2014-09-24 11:00:00,63.71,63.94,63.7,63.93,246400.0,63.71,63.94,63.7,63.93,246400.0
2014-09-24 11:10:00,63.94,63.95,63.8,63.85,114100.0,63.94,63.95,63.8,63.85,114100.0
2014-09-24 11:20:00,63.86,64.21,63.84,64.16,376600.0,63.86,64.21,63.84,64.16,376600.0
2014-09-24 11:30:00,64.2,64.2,64.11,64.15,92400.0,64.2,64.2,64.11,64.15,92400.0
2014-09-24 11:40:00,64.16,64.16,64.04,64.06,112700.0,64.16,64.16,64.04,64.06,112700.0
2014-09-24 11:50:00,64.08,64.09,64.02,64.09,85400.0,64.08,64.09,64.02,64.09,85400.0
2014-09-24 12:00:00,64.07,64.1,63.96,63.98,87500.0,64.07,64.1,63.96,63.98,87500.0
2014-09-24 12:10:00,63.96,64.0,63.89,63.89,79100.0,63.96,64.0,63.89,63.89,79100.0
2014-09-24 12:20:00,63.9,63.98,63.85,63.93,112700.0,63.9,63.98,63.85,63.93,112700.0
2014-09-24 12:30:00,63.94,63.95,63.9,63.95,26600.0,63.94,63.95,63.9,63.95,26600.0
2014-09-24 12:40:00,63.91,63.94,63.84,63.85,66500.0,63.91,63.94,63.84,63.85,66500.0
2014-09-24 12:50:00,63.85,63.85,63.68,63.78,103600.0,63.85,63.85,63.68,63.78,103600.0
2014-09-24 13:00:00,63.78,63.81,63.67,63.74,77000.0,63.78,63.81,63.67,63.74,77000.0
2014-09-24 13:10:00,63.77,63.89,63.73,63.89,49700.0,63.77,63.89,63.73,63.89,49700.0
2014-09-24 13:20:00,63.88,63.91,63.83,63.91,39200.0,63.88,63.91,63.83,63.91,39200.0
2014-09-24 13:30:00,63.92,64.09,63.91,64.08,98700.0,63.92,64.09,63.91,64.08,98700.0
2014-09-24 13:40:00,64.1,64.18,64.08,64.17,109200.0,64.1,64.18,64.08,64.17,109200.0
2014-09-24 13:50:00,64.16,64.22,64.09,64.09,108500.0,64.16,64.22,64.09,64.09,108500.0
2014-09-24 14:00:00,64.11,64.21,64.09,64.21,79800.0,64.11,64.21,64.09,64.21,79800.0
2014-09-24 14:10:00,64.21,64.23,64.15,64.23,126700.0,64.21,64.23,64.15,64.23,126700.0
2014-09-24 14:20:00,64.19,64.31,64.18,64.3,163800.0,64.19,64.31,64.18,64.3,163800.0
2014-09-24 14:30:00,64.29,64.3,64.24,64.29,95900.0,64.29,64.3,64.24,64.29,95900.0
2014-09-24 14:40:00,64.28,64.38,64.25,64.38,144200.0,64.28,64.38,64.25,64.38,144200.0
2014-09-24 14:50:00,64.36,64.38,64.3,64.36,247100.0,64.36,64.38,64.3,64.36,247100.0
2014-09-24 15:00:00,64.36,64.41,64.29,64.41,130200.0,64.36,64.41,64.29,64.41,130200.0
2014-09-24 15:10:00,64.4,64.46,64.38,64.4,157500.0,64.4,64.46,64.38,64.4,157500.0
2014-09-24 15:20:00,64.39,64.46,64.39,64.45,171500.0,64.39,64.46,64.39,64.45,171500.0
2014-09-24 15:30:00,64.44,64.48,64.4,64.45,209300.0,64.44,64.48,64.4,64.45,209300.0
2014-09-24 15:40:00,64.44,64.48,64.39,64.45,416500.0,64.44,64.48,64.39,64.45,416500.0
2014-09-24 15:50:00,64.44,64.52,64.35,64.37,695100.0,64.44,64.52,64.35,64.37,695100.0
2014-09-25 09:30:00,64.27,64.62,64.07,64.25,423500.0,64.27,64.62,64.07,64.25,423500.0
2014-09-25 09:40:00,64.21,64.34,63.91,63.97,365400.0,64.21,64.34,63.91,63.97,365400.0
2014-09-25 09:50:00,63.97,64.03,63.75,63.87,361900.0,63.97,64.03,63.75,63.87,361900.0
2014-09-25 10:00:00,63.85,64.05,63.56,63.67,479500.0,63.85,64.05,63.56,63.67,479500.0
2014-09-25 10:10:00,63.7,63.7,63.29,63.43,479500.0,63.7,63.7,63.29,63.43,479500.0
2014-09-25 10:20:00,63.44,63.64,63.2,63.53,469000.0,63.44,63.64,63.2,63.53,469000.0
2014-09-25 10:30:00,63.52,63.59,63.32,63.5,287700.0,63.52,63.59,63.32,63.5,287700.0
2014-09-25 10:40:00,63.48,63.53,63.29,63.48,256200.0,63.48,63.53,63.29,63.48,256200.0
2014-09-25 10:50:00,63.47,63.61,63.33,63.59,230300.0,63.47,63.61,63.33,63.59,230300.0
2014-09-25 11:00:00,63.56,63.63,63.42,63.63,179900.0,63.56,63.63,63.42,63.63,179900.0
2014-09-25 11:10:00,63.58,63.63,63.46,63.56,172900.0,63.58,63.63,63.46,63.56,172900.0
2014-09-25 11:20:00,63.54,63.69,63.46,63.69,134400.0,63.54,63.69,63.46,63.69,134400.0
2014-09-25 11:30:00,63.69,63.77,63.41,63.73,169400.0,63.69,63.77,63.41,63.73,169400.0
2014-09-25 11:40:00,63.68,63.73,63.47,63.55,92400.0,63.68,63.73,63.47,63.55,92400.0
2014-09-25 11:50:00,63.55,63.63,63.49,63.49,57400.0,63.55,63.63,63.49,63.49,57400.0
2014-09-25 12:00:00,63.48,63.66,63.47,63.6,62300.0,63.48,63.66,63.47,63.6,62300.0
2014-09-25 12:10:00,63.61,63.61,63.44,63.47,32900.0,63.61,63.61,63.44,63.47,32900.0
2014-09-25 12:20:00,63.48,63.57,63.36,63.45,112000.0,63.48,63.57,63.36,63.45,112000.0
2014-09-25 12:30:00,63.43,63.57,63.4,63.51,46900.0,63.43,63.57,63.4,63.51,46900.0
2014-09-25 12:40:00,63.51,63.54,63.45,63.47,60200.0,63.51,63.54,63.45,63.47,60200.0
2014-09-25 12:50:00,63.48,63.54,63.48,63.48,65800.0,63.48,63.54,63.48,63.48,65800.0
2014-09-25 13:00:00,63.5,63.52,63.34,63.48,134400.0,63.5,63.52,63.34,63.48,134400.0
2014-09-25 13:10:00,63.53,63.79,63.53,63.75,126000.0,63.53,63.79,63.53,63.75,126000.0
2014-09-25 13:20:00,63.76,63.77,63.63,63.69,109900.0,63.76,63.77,63.63,63.69,109900.0
2014-09-25 13:30:00,63.72,63.74,63.54,63.54,84000.0,63.72,63.74,63.54,63.54,84000.0
2014-09-25 13:40:00,63.57,63.62,63.49,63.49,58800.0,63.57,63.62,63.49,63.49,58800.0
2014-09-25 13:50:00,63.51,63.53,63.43,63.51,82600.0,63.51,63.53,63.43,63.51,82600.0
2014-09-25 14:00:00,63.46,63.5,63.37,63.38,124600.0,63.46,63.5,63.37,63.38,124600.0
2014-09-25 14:10:00,63.36,63.46,63.35,63.42,74200.0,63.36,63.46,63.35,63.42,74200.0
2014-09-25 14:20:00,63.43,63.45,63.38,63.4,85400.0,63.43,63.45,63.38,63.4,85400.0
2014-09-25 14:30:00,63.39,63.52,63.37,63.52,79100.0,63.39,63.52,63.37,63.52,79100.0
2014-09-25 14:40:00,63.5,63.64,63.47,63.6,215600.0,63.5,63.64,63.47,63.6,215600.0
2014-09-25 14:50:00,63.58,63.6,63.43,63.43,109200.0,63.58,63.6,63.43,63.43,109200.0
2014-09-25 15:00:00,63.43,63.46,63.37,63.42,112000.0,63.43,63.46,63.37,63.42,112000.0
2014-09-25 15:10:00,63.42,63.54,63.35,63.46,242900.0,63.42,63.54,63.35,63.46,242900.0
2014-09-25 15:20:00,63.46,63.46,63.26,63.3,310800.0,63.46,63.46,63.26,63.3,310800.0
2014-09-25 15:30:00,63.33,63.58,63.32,63.58,210700.0,63.33,63.58,63.32,63.58,210700.0
2014-09-25 15:40:00,63.56,63.57,63.41,63.52,236600.0,63.56,63.57,63.41,63.52,236600.0
2014-09-25 15:50:00,63.52,63.52,63.35,63.36,479500.0,63.52,63.52,63.35,63.36,479500.0
2014-09-26 09:30:00,63.57,63.99,63.41,63.82,672700.0,63.57,63.99,63.41,63.82,672700.0
2014-09-26 09:40:00,63.8,64.03,63.68,63.96,430500.0,63.8,64.03,63.68,63.96,430500.0
2014-09-26 09:50:00,63.93,64.08,63.83,64.01,485800.0,63.93,64.08,63.83,64.01,485800.0
2014-09-26 10:00:00,64.05,64.32,64.05,64.24,654500.0,64.05,64.32,64.05,64.24,654500.0
2014-09-26 10:10:00,64.23,64.27,63.88,63.99,462000.0,64.23,64.27,63.88,63.99,462000.0
2014-09-26 10:20:00,63.99,64.26,63.99,64.14,235200.0,63.99,64.26,63.99,64.14,235200.0
2014-09-26 10:30:00,64.11,64.26,64.05,64.05,301000.0,64.11,64.26,64.05,64.05,301000.0
2014-09-26 10:40:00,64.09,64.14,63.95,63.97,285600.0,64.09,64.14,63.95,63.97,285600.0
2014-09-26 10:50:00,63.97,64.09,63.95,64.09,145600.0,63.97,64.09,63.95,64.09,145600.0
2014-09-26 11:00:00,64.11,64.15,64.06,64.09,134400.0,64.11,64.15,64.06,64.09,134400.0
2014-09-26 11:10:00,64.11,64.11,63.91,63.95,105700.0,64.11,64.11,63.91,63.95,105700.0
2014-09-26 11:20:00,63.95,64.0,63.89,63.9,135100.0,63.95,64.0,63.89,63.9,135100.0
2014-09-26 11:30:00,63.9,63.96,63.86,63.92,110600.0,63.9,63.96,63.86,63.92,110600.0
2014-09-26 11:40:00,63.92,63.96,63.86,63.93,84000.0,63.92,63.96,63.86,63.93,84000.0
2014-09-26 11:50:00,63.93,64.07,63.88,63.96,88900.0,63.93,64.07,63.88,63.96,88900.0
2014-09-26 12:00:00,63.97,64.07,63.95,63.97,98700.0,63.97,64.07,63.95,63.97,98700.0
2014-09-26 12:10:00,63.97,64.11,63.97,64.11,129500.0,63.97,64.11,63.97,64.11,129500.0
2014-09-26 12:20:00,64.1,64.13,63.96,64.09,110600.0,64.1,64.13,63.96,64.09,110600.0
2014-09-26 12:30:00,64.11,64.11,64.02,64.04,21700.0,64.11,64.11,64.02,64.04,21700.0
2014-09-26 12:40:00,64.04,64.04,63.99,64.02,45500.0,64.04,64.04,63.99,64.02,45500.0
2014-09-26 12:50:00,64.02,64.1,64.0,64.04,30800.0,64.02,64.1,64.0,64.04,30800.0
2014-09-26 13:00:00,64.05,64.13,64.02,64.08,86100.0,64.05,64.13,64.02,64.08,86100.0
2014-09-26 13:10:00,64.07,64.12,64.05,64.09,63000.0,64.07,64.12,64.05,64.09,63000.0
2014-09-26 13:20:00,64.1,64.15,64.05,64.09,77700.0,64.1,64.15,64.05,64.09,77700.0
2014-09-26 13:30:00,64.09,64.13,64.03,64.08,64400.0,64.09,64.13,64.03,64.08,64400.0
2014-09-26 13:40:00,64.06,64.06,63.99,64.0,67900.0,64.06,64.06,63.99,64.0,67900.0
2014-09-26 13:50:00,64.01,64.09,64.01,64.09,54600.0,64.01,64.09,64.01,64.09,54600.0
2014-09-26 14:00:00,64.09,64.19,64.07,64.18,246400.0,64.09,64.19,64.07,64.18,246400.0
2014-09-26 14:10:00,64.18,64.26,64.13,64.26,175700.0,64.18,64.26,64.13,64.26,175700.0
2014-09-26 14:20:00,64.26,64.29,64.21,64.22,143500.0,64.26,64.29,64.21,64.22,143500.0
2014-09-26 14:30:00,64.23,64.35,64.2,64.31,187600.0,64.23,64.35,64.2,64.31,187600.0
2014-09-26 14:40:00,64.31,64.38,64.28,64.34,298200.0,64.31,64.38,64.28,64.34,298200.0
2014-09-26 14:50:00,64.34,64.35,64.21,64.25,165900.0,64.34,64.35,64.21,64.25,165900.0
2014-09-26 15:00:00,64.24,64.26,64.22,64.23,81200.0,64.24,64.26,64.22,64.23,81200.0
2014-09-26 15:10:00,64.23,64.25,64.14,64.14,182000.0,64.23,64.25,64.14,64.14,182000.0
2014-09-26 15:20:00,64.14,64.2,64.13,64.16,133700.0,64.14,64.2,64.13,64.16,133700.0
2014-09-26 15:30:00,64.14,64.18,64.1,64.15,252000.0,64.14,64.18,64.1,64.15,252000.0
2014-09-26 15:40:00,64.15,64.18,64.07,64.08,360500.0,64.15,64.18,64.07,64.08,360500.0
2014-09-26 15:50:00,64.09,64.16,64.06,64.1,683200.0,64.09,64.16,64.06,64.1,683200.0
2014-09-29 09:30:00,63.44,63.48,63.15,63.25,350700.0,63.44,63.48,63.15,63.25,350700.0
2014-09-29 09:40:00,63.24,63.7,63.18,63.38,455000.0,63.24,63.7,63.18,63.38,455000.0
2014-09-29 09:50:00,63.43,63.65,63.24,63.58,270200.0,63.43,63.65,63.24,63.58,270200.0
2014-09-29 10:00:00,63.6,63.71,63.47,63.62,239400.0,63.6,63.71,63.47,63.62,239400.0
2014-09-29 10:10:00,63.6,63.98,63.6,63.91,333200.0,63.6,63.98,63.6,63.91,333200.0
2014-09-29 10:20:00,63.91,64.06,63.81,63.85,196700.0,63.91,64.06,63.81,63.85,196700.0
2014-09-29 10:30:00,63.84,63.9,63.69,63.81,186200.0,63.84,63.9,63.69,63.81,186200.0
2014-09-29 10:40:00,63.81,64.09,63.81,63.88,214900.0,63.81,64.09,63.81,63.88,214900.0
2014-09-29 10:50:00,63.89,63.95,63.81,63.83,126700.0,63.89,63.95,63.81,63.83,126700.0
2014-09-29 11:00:00,63.82,63.89,63.75,63.82,140700.0,63.82,63.89,63.75,63.82,140700.0
2014-09-29 11:10:00,63.79,63.9,63.73,63.73,230300.0,63.79,63.9,63.73,63.73,230300.0
2014-09-29 11:20:00,63.77,63.8,63.66,63.7,139300.0,63.77,63.8,63.66,63.7,139300.0
2014-09-29 11:30:00,63.73,63.79,63.64,63.75,96600.0,63.73,63.79,63.64,63.75,96600.0
2014-09-29 11:40:00,63.72,63.85,63.72,63.82,67200.0,63.72,63.85,63.72,63.82,67200.0
2014-09-29 11:50:00,63.83,64.01,63.83,64.01,121800.0,63.83,64.01,63.83,64.01,121800.0
2014-09-29 12:00:00,64.03,64.04,63.88,63.91,95200.0,64.03,64.04,63.88,63.91,95200.0
2014-09-29 12:10:00,63.91,63.91,63.74,63.8,125300.0,63.91,63.91,63.74,63.8,125300.0
2014-09-29 12:20:00,63.83,63.83,63.67,63.75,121100.0,63.83,63.83,63.67,63.75,121100.0
2014-09-29 12:30:00,63.75,63.82,63.71,63.82,101500.0,63.75,63.82,63.71,63.82,101500.0
2014-09-29 12:40:00,63.84,63.97,63.84,63.88,99400.0,63.84,63.97,63.84,63.88,99400.0
2014-09-29 12:50:00,63.89,64.04,63.88,64.0,136500.0,63.89,64.04,63.88,64.0,136500.0
2014-09-29 13:00:00,64.0,64.1,63.94,64.03,162400.0,64.0,64.1,63.94,64.03,162400.0
2014-09-29 13:10:00,64.02,64.18,64.01,64.14,90300.0,64.02,64.18,64.01,64.14,90300.0
2014-09-29 13:20:00,64.12,64.19,64.09,64.17,119000.0,64.12,64.19,64.09,64.17,119000.0
2014-09-29 13:30:00,64.17,64.26,64.13,64.13,136500.0,64.17,64.26,64.13,64.13,136500.0
2014-09-29 13:40:00,64.12,64.16,64.02,64.04,67900.0,64.12,64.16,64.02,64.04,67900.0
2014-09-29 13:50:00,64.06,64.19,64.05,64.18,140000.0,64.06,64.19,64.05,64.18,140000.0
2014-09-29 14:00:00,64.16,64.32,64.08,64.14,206500.0,64.16,64.32,64.08,64.14,206500.0
2014-09-29 14:10:00,64.14,64.19,63.99,64.02,205100.0,64.14,64.19,63.99,64.02,205100.0
2014-09-29 14:20:00,64.06,64.06,63.88,63.96,224000.0,64.06,64.06,63.88,63.96,224000.0
2014-09-29 14:30:00,63.96,64.11,63.92,64.0,93100.0,63.96,64.11,63.92,64.0,93100.0
2014-09-29 14:40:00,64.04,64.07,63.94,63.94,111300.0,64.04,64.07,63.94,63.94,111300.0
2014-09-29 14:50:00,63.95,64.13,63.87,64.1,111300.0,63.95,64.13,63.87,64.1,111300.0
2014-09-29 15:00:00,64.1,64.22,64.06,64.14,137900.0,64.1,64.22,64.06,64.14,137900.0
2014-09-29 15:10:00,64.11,64.23,64.07,64.21,147700.0,64.11,64.23,64.07,64.21,147700.0
2014-09-29 15:20:00,64.19,64.36,64.19,64.26,288400.0,64.19,64.36,64.19,64.26,288400.0
2014-09-29 15:30:00,64.29,64.29,64.19,64.27,129500.0,64.29,64.29,64.19,64.27,129500.0
2014-09-29 15:40:00,64.23,64.33,64.12,64.32,175000.0,64.23,64.33,64.12,64.32,175000.0
2014-09-29 15:50:00,64.32,64.33,64.16,64.21,410900.0,64.32,64.33,64.16,64.21,410900.0
2014-09-30 09:30:00,64.61,65.31,64.61,65.21,1220800.0,64.61,65.31,64.61,65.21,1220800.0
2014-09-30 09:40:00,65.2,65.22,64.76,64.86,770000.0,65.2,65.22,64.76,64.86,770000.0
2014-09-30 09:50:00,64.84,64.96,64.69,64.92,444500.0,64.84,64.96,64.69,64.92,444500.0
2014-09-30 10:00:00,64.88,64.89,64.32,64.53,707000.0,64.88,64.89,64.32,64.53,707000.0
2014-09-30 10:10:00,64.47,64.61,64.43,64.54,210000.0,64.47,64.61,64.43,64.54,210000.0
2014-09-30 10:20:00,64.51,64.72,64.42,64.64,320600.0,64.51,64.72,64.42,64.64,320600.0
2014-09-30 10:30:00,64.69,64.98,64.64,64.93,471100.0,64.69,64.98,64.64,64.93,471100.0
2014-09-30 10:40:00,64.96,65.03,64.82,64.89,301000.0,64.96,65.03,64.82,64.89,301000.0
2014-09-30 10:50:00,64.9,64.97,64.82,64.96,215600.0,64.9,64.97,64.82,64.96,215600.0
2014-09-30 11:00:00,64.96,65.09,64.9,65.0,198100.0,64.96,65.09,64.9,65.0,198100.0
2014-09-30 11:10:00,65.0,65.02,64.86,64.87,105000.0,65.0,65.02,64.86,64.87,105000.0
2014-09-30 11:20:00,64.86,65.1,64.78,65.02,200900.0,64.86,65.1,64.78,65.02,200900.0
2014-09-30 11:30:00,65.0,65.05,64.83,64.85,89600.0,65.0,65.05,64.83,64.85,89600.0
2014-09-30 11:40:00,64.83,64.85,64.68,64.76,182700.0,64.83,64.85,64.68,64.76,182700.0
2014-09-30 11:50:00,64.79,64.92,64.75,64.89,46900.0,64.79,64.92,64.75,64.89,46900.0
2014-09-30 12:00:00,64.9,64.97,64.8,64.96,72100.0,64.9,64.97,64.8,64.96,72100.0
2014-09-30 12:10:00,64.95,65.04,64.94,64.96,126700.0,64.95,65.04,64.94,64.96,126700.0
2014-09-30 12:20:00,64.93,64.93,64.74,64.81,187600.0,64.93,64.93,64.74,64.81,187600.0
2014-09-30 12:30:00,64.78,64.89,64.64,64.65,135100.0,64.78,64.89,64.64,64.65,135100.0
2014-09-30 12:40:00,64.65,64.82,64.65,64.77,168000.0,64.65,64.82,64.65,64.77,168000.0
2014-09-30 12:50:00,64.79,64.9,64.75,64.83,182000.0,64.79,64.9,64.75,64.83,182000.0
2014-09-30 13:00:00,64.82,64.96,64.81,64.84,100800.0,64.82,64.96,64.81,64.84,100800.0
2014-09-30 13:10:00,64.84,64.98,64.84,64.89,76300.0,64.84,64.98,64.84,64.89,76300.0
2014-09-30 13:20:00,64.87,64.87,64.63,64.68,149100.0,64.87,64.87,64.63,64.68,149100.0
2014-09-30 13:30:00,64.68,64.71,64.61,64.68,128100.0,64.68,64.71,64.61,64.68,128100.0
2014-09-30 13:40:00,64.68,64.69,64.43,64.49,137900.0,64.68,64.69,64.43,64.49,137900.0
2014-09-30 13:50:00,64.49,64.57,64.43,64.55,163100.0,64.49,64.57,64.43,64.55,163100.0
2014-09-30 14:00:00,64.57,64.58,64.46,64.51,107800.0,64.57,64.58,64.46,64.51,107800.0
2014-09-30 14:10:00,64.53,64.53,64.43,64.5,51800.0,64.53,64.53,64.43,64.5,51800.0
2014-09-30 14:20:00,64.49,64.52,64.26,64.51,249200.0,64.49,64.52,64.26,64.51,249200.0
2014-09-30 14:30:00,64.49,64.57,64.45,64.47,69300.0,64.49,64.57,64.45,64.47,69300.0
2014-09-30 14:40:00,64.47,64.49,64.3,64.46,268100.0,64.47,64.49,64.3,64.46,268100.0
2014-09-30 14:50:00,64.46,64.5,64.35,64.4,100800.0,64.46,64.5,64.35,64.4,100800.0
2014-09-30 15:00:00,64.4,64.41,64.29,64.37,179900.0,64.4,64.41,64.29,64.37,179900.0
2014-09-30 15:10:00,64.4,64.48,64.33,64.48,137200.0,64.4,64.48,64.33,64.48,137200.0
2014-09-30 15:20:00,64.48,64.62,64.46,64.59,210700.0,64.48,64.62,64.46,64.59,210700.0
2014-09-30 15:30:00,64.61,64.66,64.53,64.54,162400.0,64.61,64.66,64.53,64.54,162400.0
2014-09-30 15:40:00,64.55,64.64,64.48,64.57,210000.0,64.55,64.64,64.48,64.57,210000.0
2014-09-30 15:50:00,64.57,64.6,64.44,64.45,606900.0,64.57,64.6,64.44,64.45,606900.0
2014-10-01 09:30:00,64.1,64.29,63.82,63.83,851900.0,64.1,64.29,63.82,63.83,851900.0
2014-10-01 09:40:00,63.88,63.95,63.65,63.69,555100.0,63.88,63.95,63.65,63.69,555100.0
2014-10-01 09:50:00,63.66,63.87,63.53,63.69,542500.0,63.66,63.87,63.53,63.69,542500.0
2014-10-01 10:00:00,63.69,63.7,63.18,63.21,731500.0,63.69,63.7,63.18,63.21,731500.0
2014-10-01 10:10:00,63.22,63.27,63.1,63.27,564200.0,63.22,63.27,63.1,63.27,564200.0
2014-10-01 10:20:00,63.25,63.49,63.25,63.28,344400.0,63.25,63.49,63.25,63.28,344400.0
2014-10-01 10:30:00,63.28,63.28,62.79,62.86,684600.0,63.28,63.28,62.79,62.86,684600.0
2014-10-01 10:40:00,62.86,63.19,62.86,63.1,333900.0,62.86,63.19,62.86,63.1,333900.0
2014-10-01 10:50:00,63.09,63.17,62.98,63.14,232400.0,63.09,63.17,62.98,63.14,232400.0
2014-10-01 11:00:00,63.14,63.39,63.14,63.29,278600.0,63.14,63.39,63.14,63.29,278600.0
2014-10-01 11:10:00,63.29,63.35,63.18,63.34,133700.0,63.29,63.35,63.18,63.34,133700.0
2014-10-01 11:20:00,63.35,63.38,63.11,63.2,132300.0,63.35,63.38,63.11,63.2,132300.0
2014-10-01 11:30:00,63.18,63.21,63.02,63.17,185500.0,63.18,63.21,63.02,63.17,185500.0
2014-10-01 11:40:00,63.19,63.29,63.06,63.13,163100.0,63.19,63.29,63.06,63.13,163100.0
2014-10-01 11:50:00,63.12,63.37,63.12,63.29,101500.0,63.12,63.37,63.12,63.29,101500.0
2014-10-01 12:00:00,63.28,63.31,63.14,63.23,177800.0,63.28,63.31,63.14,63.23,177800.0
2014-10-01 12:10:00,63.19,63.23,63.07,63.17,86100.0,63.19,63.23,63.07,63.17,86100.0
2014-10-01 12:20:00,63.16,63.24,63.11,63.2,113400.0,63.16,63.24,63.11,63.2,113400.0
2014-10-01 12:30:00,63.21,63.23,63.04,63.08,175000.0,63.21,63.23,63.04,63.08,175000.0
2014-10-01 12:40:00,63.07,63.12,62.87,62.87,267400.0,63.07,63.12,62.87,62.87,267400.0
2014-10-01 12:50:00,62.88,63.01,62.86,62.94,123200.0,62.88,63.01,62.86,62.94,123200.0
2014-10-01 13:00:00,62.95,63.05,62.87,62.87,123200.0,62.95,63.05,62.87,62.87,123200.0
2014-10-01 13:10:00,62.89,63.0,62.72,62.79,329700.0,62.89,63.0,62.72,62.79,329700.0
2014-10-01 13:20:00,62.8,62.97,62.69,62.91,263200.0,62.8,62.97,62.69,62.91,263200.0
2014-10-01 13:30:00,62.95,62.95,62.72,62.79,174300.0,62.95,62.95,62.72,62.79,174300.0
2014-10-01 13:40:00,62.76,62.81,62.66,62.67,228900.0,62.76,62.81,62.66,62.67,228900.0
2014-10-01 13:50:00,62.67,62.71,62.6,62.69,240800.0,62.67,62.71,62.6,62.69,240800.0
2014-10-01 14:00:00,62.7,62.9,62.67,62.84,224000.0,62.7,62.9,62.67,62.84,224000.0
2014-10-01 14:10:00,62.87,62.94,62.85,62.88,210700.0,62.87,62.94,62.85,62.88,210700.0
2014-10-01 14:20:00,62.89,62.94,62.79,62.84,200900.0,62.89,62.94,62.79,62.84,200900.0
2014-10-01 14:30:00,62.88,62.9,62.75,62.8,121100.0,62.88,62.9,62.75,62.8,121100.0
2014-10-01 14:40:00,62.81,62.85,62.69,62.72,161000.0,62.81,62.85,62.69,62.72,161000.0
2014-10-01 14:50:00,62.72,62.72,62.47,62.51,288400.0,62.72,62.72,62.47,62.51,288400.0
2014-10-01 15:00:00,62.5,62.6,62.47,62.5,379400.0,62.5,62.6,62.47,62.5,379400.0
2014-10-01 15:10:00,62.51,62.71,62.51,62.67,224000.0,62.51,62.71,62.51,62.67,224000.0
2014-10-01 15:20:00,62.65,62.75,62.53,62.67,229600.0,62.65,62.75,62.53,62.67,229600.0
2014-10-01 15:30:00,62.69,62.85,62.69,62.83,245000.0,62.69,62.85,62.69,62.83,245000.0
2014-10-01 15:40:00,62.81,62.91,62.76,62.86,463400.0,62.81,62.91,62.76,62.86,463400.0
2014-10-01 15:50:00,62.85,62.85,62.68,62.69,794500.0,62.85,62.85,62.68,62.69,794500.0
2014-10-02 09:30:00,62.7,62.9,62.67,62.68,781200.0,62.7,62.9,62.67,62.68,781200.0
2014-10-02 09:40:00,62.64,63.31,62.55,63.15,1042300.0,62.64,63.31,62.55,63.15,1042300.0
2014-10-02 09:50:00,63.26,63.37,63.0,63.13,595700.0,63.26,63.37,63.0,63.13,595700.0
2014-10-02 10:00:00,63.03,63.5,63.03,63.44,872900.0,63.03,63.5,63.03,63.44,872900.0
2014-10-02 10:10:00,63.43,63.51,63.15,63.25,606900.0,63.43,63.51,63.15,63.25,606900.0
2014-10-02 10:20:00,63.22,63.43,63.19,63.25,338100.0,63.22,63.43,63.19,63.25,338100.0
2014-10-02 10:30:00,63.21,63.33,63.0,63.24,599200.0,63.21,63.33,63.0,63.24,599200.0
2014-10-02 10:40:00,63.23,63.25,62.96,63.13,547400.0,63.23,63.25,62.96,63.13,547400.0
2014-10-02 10:50:00,63.12,63.14,62.61,62.61,722400.0,63.12,63.14,62.61,62.61,722400.0
2014-10-02 11:00:00,62.63,62.95,62.61,62.85,471100.0,62.63,62.95,62.61,62.85,471100.0
2014-10-02 11:10:00,62.84,63.09,62.82,63.04,313600.0,62.84,63.09,62.82,63.04,313600.0
2014-10-02 11:20:00,63.06,63.06,62.92,63.02,249200.0,63.06,63.06,62.92,63.02,249200.0
2014-10-02 11:30:00,63.02,63.02,62.72,62.74,347900.0,63.02,63.02,62.72,62.74,347900.0
2014-10-02 11:40:00,62.77,62.87,62.62,62.87,350000.0,62.77,62.87,62.62,62.87,350000.0
2014-10-02 11:50:00,62.83,63.09,62.8,63.03,143500.0,62.83,63.09,62.8,63.03,143500.0
2014-10-02 12:00:00,63.03,63.17,63.0,63.17,167300.0,63.03,63.17,63.0,63.17,167300.0
2014-10-02 12:10:00,63.16,63.21,63.06,63.09,106400.0,63.16,63.21,63.06,63.09,106400.0
2014-10-02 12:20:00,63.04,63.19,63.02,63.19,81200.0,63.04,63.19,63.02,63.19,81200.0
2014-10-02 12:30:00,63.19,63.28,63.09,63.16,163100.0,63.19,63.28,63.09,63.16,163100.0
2014-10-02 12:40:00,63.16,63.46,63.09,63.46,340900.0,63.16,63.46,63.09,63.46,340900.0
2014-10-02 12:50:00,63.46,63.71,63.43,63.71,436800.0,63.46,63.71,63.43,63.71,436800.0
2014-10-02 13:00:00,63.67,63.74,63.54,63.74,242900.0,63.67,63.74,63.54,63.74,242900.0
2014-10-02 13:10:00,63.74,63.97,63.73,63.96,375200.0,63.74,63.97,63.73,63.96,375200.0
2014-10-02 13:20:00,63.96,63.96,63.78,63.94,224700.0,63.96,63.96,63.78,63.94,224700.0
2014-10-02 13:30:00,63.93,64.05,63.73,63.77,345800.0,63.93,64.05,63.73,63.77,345800.0
2014-10-02 13:40:00,63.73,63.85,63.65,63.74,140000.0,63.73,63.85,63.65,63.74,140000.0
2014-10-02 13:50:00,63.75,63.91,63.75,63.82,177100.0,63.75,63.91,63.75,63.82,177100.0
2014-10-02 14:00:00,63.84,64.17,63.83,64.1,308000.0,63.84,64.17,63.83,64.1,308000.0
2014-10-02 14:10:00,64.12,64.16,64.03,64.06,282100.0,64.12,64.16,64.03,64.06,282100.0
2014-10-02 14:20:00,64.05,64.21,63.96,64.21,225400.0,64.05,64.21,63.96,64.21,225400.0
2014-10-02 14:30:00,64.17,64.18,63.97,64.02,148400.0,64.17,64.18,63.97,64.02,148400.0
2014-10-02 14:40:00,64.03,64.24,64.01,64.17,192500.0,64.03,64.24,64.01,64.17,192500.0
2014-10-02 14:50:00,64.15,64.28,64.14,64.25,303800.0,64.15,64.28,64.14,64.25,303800.0
2014-10-02 15:00:00,64.23,64.26,64.12,64.18,237300.0,64.23,64.26,64.12,64.18,237300.0
2014-10-02 15:10:00,64.19,64.23,64.05,64.05,250600.0,64.19,64.23,64.05,64.05,250600.0
2014-10-02 15:20:00,64.06,64.18,64.05,64.11,391300.0,64.06,64.18,64.05,64.11,391300.0
2014-10-02 15:30:00,64.11,64.2,64.05,64.2,226100.0,64.11,64.2,64.05,64.2,226100.0
2014-10-02 15:40:00,64.17,64.24,64.12,64.21,436100.0,64.17,64.24,64.12,64.21,436100.0
2014-10-02 15:50:00,64.23,64.36,64.14,64.3,1117200.0,64.23,64.36,64.14,64.3,1117200.0
2014-10-03 09:30:00,64.74,64.94,64.64,64.78,1010800.0,64.74,64.94,64.64,64.78,1010800.0
2014-10-03 09:40:00,64.81,65.16,64.78,65.08,1117900.0,64.81,65.16,64.78,65.08,1117900.0
2014-10-03 09:50:00,65.08,65.16,65.01,65.14,648200.0,65.08,65.16,65.01,65.14,648200.0
2014-10-03 10:00:00,65.14,65.27,65.08,65.27,478100.0,65.14,65.27,65.08,65.27,478100.0
2014-10-03 10:10:00,65.27,65.39,65.23,65.26,505400.0,65.27,65.39,65.23,65.26,505400.0
2014-10-03 10:20:00,65.25,65.34,65.18,65.34,400400.0,65.25,65.34,65.18,65.34,400400.0
2014-10-03 10:30:00,65.33,65.38,65.23,65.36,350000.0,65.33,65.38,65.23,65.36,350000.0
2014-10-03 10:40:00,65.36,65.39,65.24,65.3,137200.0,65.36,65.39,65.24,65.3,137200.0
2014-10-03 10:50:00,65.29,65.53,65.28,65.43,363300.0,65.29,65.53,65.28,65.43,363300.0
2014-10-03 11:00:00,65.42,65.52,65.4,65.45,214200.0,65.42,65.52,65.4,65.45,214200.0
2014-10-03 11:10:00,65.45,65.48,65.29,65.33,187600.0,65.45,65.48,65.29,65.33,187600.0
2014-10-03 11:20:00,65.31,65.45,65.26,65.41,197400.0,65.31,65.45,65.26,65.41,197400.0
2014-10-03 11:30:00,65.42,65.42,65.32,65.36,133000.0,65.42,65.42,65.32,65.36,133000.0
2014-10-03 11:40:00,65.36,65.36,65.23,65.28,117600.0,65.36,65.36,65.23,65.28,117600.0
2014-10-03 11:50:00,65.28,65.34,65.25,65.32,102200.0,65.28,65.34,65.25,65.32,102200.0
2014-10-03 12:00:00,65.32,65.41,65.27,65.38,86800.0,65.32,65.41,65.27,65.38,86800.0
2014-10-03 12:10:00,65.39,65.45,65.37,65.42,85400.0,65.39,65.45,65.37,65.42,85400.0
2014-10-03 12:20:00,65.43,65.5,65.41,65.48,128800.0,65.43,65.5,65.41,65.48,128800.0
2014-10-03 12:30:00,65.5,65.58,65.49,65.56,184100.0,65.5,65.58,65.49,65.56,184100.0
2014-10-03 12:40:00,65.55,65.62,65.52,65.59,98700.0,65.55,65.62,65.52,65.59,98700.0
2014-10-03 12:50:00,65.55,65.63,65.55,65.59,128800.0,65.55,65.63,65.55,65.59,128800.0
2014-10-03 13:00:00,65.56,65.62,65.56,65.58,131600.0,65.56,65.62,65.56,65.58,131600.0
2014-10-03 13:10:00,65.58,65.62,65.53,65.55,205100.0,65.58,65.62,65.53,65.55,205100.0
2014-10-03 13:20:00,65.56,65.58,65.51,65.55,208600.0,65.56,65.58,65.51,65.55,208600.0
2014-10-03 13:30:00,65.56,65.58,65.49,65.54,143500.0,65.56,65.58,65.49,65.54,143500.0
2014-10-03 13:40:00,65.55,65.56,65.47,65.53,127400.0,65.55,65.56,65.47,65.53,127400.0
2014-10-03 13:50:00,65.54,65.61,65.51,65.58,117600.0,65.54,65.61,65.51,65.58,117600.0
2014-10-03 14:00:00,65.59,65.62,65.57,65.6,113400.0,65.59,65.62,65.57,65.6,113400.0
2014-10-03 14:10:00,65.6,65.64,65.56,65.58,205100.0,65.6,65.64,65.56,65.58,205100.0
2014-10-03 14:20:00,65.58,65.76,65.58,65.7,372400.0,65.58,65.76,65.58,65.7,372400.0
2014-10-03 14:30:00,65.71,65.78,65.7,65.78,490700.0,65.71,65.78,65.7,65.78,490700.0
2014-10-03 14:40:00,65.78,65.8,65.69,65.73,333900.0,65.78,65.8,65.69,65.73,333900.0
2014-10-03 14:50:00,65.73,65.76,65.7,65.74,98700.0,65.73,65.76,65.7,65.74,98700.0
2014-10-03 15:00:00,65.74,65.79,65.71,65.71,190400.0,65.74,65.79,65.71,65.71,190400.0
2014-10-03 15:10:00,65.73,65.78,65.72,65.77,298900.0,65.73,65.78,65.72,65.77,298900.0
2014-10-03 15:20:00,65.77,65.79,65.71,65.77,253400.0,65.77,65.79,65.71,65.77,253400.0
2014-10-03 15:30:00,65.75,65.77,65.61,65.65,629300.0,65.75,65.77,65.61,65.65,629300.0
2014-10-03 15:40:00,65.65,65.65,65.58,65.62,359100.0,65.65,65.65,65.58,65.62,359100.0
2014-10-03 15:50:00,65.63,65.71,65.6,65.64,834400.0,65.63,65.71,65.6,65.64,834400.0
2014-10-06 09:30:00,66.0,66.26,65.86,66.16,798000.0,66.0,66.26,65.86,66.16,798000.0
2014-10-06 09:40:00,66.13,66.32,66.01,66.14,583800.0,66.13,66.32,66.01,66.14,583800.0
2014-10-06 09:50:00,66.13,66.24,65.96,65.97,541800.0,66.13,66.24,65.96,65.97,541800.0
2014-10-06 10:00:00,65.98,66.24,65.98,66.12,297500.0,65.98,66.24,65.98,66.12,297500.0
2014-10-06 10:10:00,66.12,66.16,66.0,66.01,278600.0,66.12,66.16,66.0,66.01,278600.0
2014-10-06 10:20:00,66.03,66.11,65.99,66.11,216300.0,66.03,66.11,65.99,66.11,216300.0
2014-10-06 10:30:00,66.1,66.59,66.1,66.51,618100.0,66.1,66.59,66.1,66.51,618100.0
2014-10-06 10:40:00,66.56,66.59,66.3,66.32,488600.0,66.56,66.59,66.3,66.32,488600.0
2014-10-06 10:50:00,66.34,66.5,66.17,66.48,555800.0,66.34,66.5,66.17,66.48,555800.0
2014-10-06 11:00:00,66.48,66.56,66.33,66.51,448000.0,66.48,66.56,66.33,66.51,448000.0
2014-10-06 11:10:00,66.47,66.54,66.43,66.53,212800.0,66.47,66.54,66.43,66.53,212800.0
2014-10-06 11:20:00,66.54,66.61,66.43,66.5,590100.0,66.54,66.61,66.43,66.5,590100.0
2014-10-06 11:30:00,66.5,66.65,66.46,66.52,402500.0,66.5,66.65,66.46,66.52,402500.0
2014-10-06 11:40:00,66.52,66.54,66.25,66.28,450100.0,66.52,66.54,66.25,66.28,450100.0
2014-10-06 11:50:00,66.32,66.38,66.25,66.36,198100.0,66.32,66.38,66.25,66.36,198100.0
2014-10-06 12:00:00,66.33,66.47,66.31,66.42,174300.0,66.33,66.47,66.31,66.42,174300.0
2014-10-06 12:10:00,66.41,66.45,66.31,66.42,46200.0,66.41,66.45,66.31,66.42,46200.0
2014-10-06 12:20:00,66.46,66.49,66.33,66.39,81200.0,66.46,66.49,66.33,66.39,81200.0
2014-10-06 12:30:00,66.41,66.42,66.25,66.26,93100.0,66.41,66.42,66.25,66.26,93100.0
2014-10-06 12:40:00,66.28,66.32,66.2,66.25,132300.0,66.28,66.32,66.2,66.25,132300.0
2014-10-06 12:50:00,66.26,66.39,66.24,66.36,133000.0,66.26,66.39,66.24,66.36,133000.0
2014-10-06 13:00:00,66.3,66.43,66.25,66.33,120400.0,66.3,66.43,66.25,66.33,120400.0
2014-10-06 13:10:00,66.34,66.41,66.27,66.41,77700.0,66.34,66.41,66.27,66.41,77700.0
2014-10-06 13:20:00,66.38,66.53,66.38,66.5,109200.0,66.38,66.53,66.38,66.5,109200.0
2014-10-06 13:30:00,66.49,66.53,66.37,66.43,127400.0,66.49,66.53,66.37,66.43,127400.0
2014-10-06 13:40:00,66.43,66.52,66.37,66.51,46200.0,66.43,66.52,66.37,66.51,46200.0
2014-10-06 13:50:00,66.49,66.53,66.44,66.51,96600.0,66.49,66.53,66.44,66.51,96600.0
2014-10-06 14:00:00,66.47,66.51,66.34,66.35,51800.0,66.47,66.51,66.34,66.35,51800.0
2014-10-06 14:10:00,66.34,66.53,66.34,66.5,92400.0,66.34,66.53,66.34,66.5,92400.0
2014-10-06 14:20:00,66.5,66.74,66.5,66.64,328300.0,66.5,66.74,66.5,66.64,328300.0
2014-10-06 14:30:00,66.61,66.63,66.5,66.56,216300.0,66.61,66.63,66.5,66.56,216300.0
2014-10-06 14:40:00,66.54,66.59,66.5,66.53,77700.0,66.54,66.59,66.5,66.53,77700.0
2014-10-06 14:50:00,66.54,66.56,66.39,66.39,113400.0,66.54,66.56,66.39,66.39,113400.0
2014-10-06 15:00:00,66.39,66.5,66.33,66.33,140000.0,66.39,66.5,66.33,66.33,140000.0
2014-10-06 15:10:00,66.36,66.38,66.25,66.36,247100.0,66.36,66.38,66.25,66.36,247100.0
2014-10-06 15:20:00,66.32,66.47,66.28,66.36,161000.0,66.32,66.47,66.28,66.36,161000.0
2014-10-06 15:30:00,66.32,66.36,66.27,66.33,193200.0,66.32,66.36,66.27,66.33,193200.0
2014-10-06 15:40:00,66.29,66.32,66.2,66.21,235900.0,66.29,66.32,66.2,66.21,235900.0
2014-10-06 15:50:00,66.21,66.27,66.17,66.23,545300.0,66.21,66.27,66.17,66.23,545300.0
2014-10-07 09:30:00,65.87,65.98,65.49,65.91,831600.0,65.87,65.98,65.49,65.91,831600.0
2014-10-07 09:40:00,65.91,66.06,65.66,65.72,484400.0,65.91,66.06,65.66,65.72,484400.0
2014-10-07 09:50:00,65.71,65.86,65.65,65.86,273700.0,65.71,65.86,65.65,65.86,273700.0
2014-10-07 10:00:00,65.83,65.94,65.7,65.88,199500.0,65.83,65.94,65.7,65.88,199500.0
2014-10-07 10:10:00,65.93,66.12,65.79,66.08,367500.0,65.93,66.12,65.79,66.08,367500.0
2014-10-07 10:20:00,66.08,66.53,66.01,66.51,401800.0,66.08,66.53,66.01,66.51,401800.0
2014-10-07 10:30:00,66.52,66.61,66.32,66.37,500500.0,66.52,66.61,66.32,66.37,500500.0
2014-10-07 10:40:00,66.35,66.48,66.3,66.35,279300.0,66.35,66.48,66.3,66.35,279300.0
2014-10-07 10:50:00,66.33,66.44,66.08,66.08,172900.0,66.33,66.44,66.08,66.08,172900.0
2014-10-07 11:00:00,66.09,66.32,66.03,66.32,177100.0,66.09,66.32,66.03,66.32,177100.0
2014-10-07 11:10:00,66.29,66.29,66.0,66.09,162400.0,66.29,66.29,66.0,66.09,162400.0
2014-10-07 11:20:00,66.09,66.16,66.0,66.03,245000.0,66.09,66.16,66.0,66.03,245000.0
2014-10-07 11:30:00,66.02,66.05,65.88,65.89,274400.0,66.02,66.05,65.88,65.89,274400.0
2014-10-07 11:40:00,65.91,66.03,65.89,65.93,298900.0,65.91,66.03,65.89,65.93,298900.0
2014-10-07 11:50:00,65.93,66.02,65.87,65.98,240100.0,65.93,66.02,65.87,65.98,240100.0
2014-10-07 12:00:00,65.96,66.17,65.93,66.1,296100.0,65.96,66.17,65.93,66.1,296100.0
2014-10-07 12:10:00,66.1,66.15,66.0,66.11,219100.0,66.1,66.15,66.0,66.11,219100.0
2014-10-07 12:20:00,66.09,66.12,65.94,66.06,126700.0,66.09,66.12,65.94,66.06,126700.0
2014-10-07 12:30:00,66.07,66.07,65.9,65.98,112000.0,66.07,66.07,65.9,65.98,112000.0
2014-10-07 12:40:00,65.98,66.07,65.87,65.99,144900.0,65.98,66.07,65.87,65.99,144900.0
2014-10-07 12:50:00,65.96,66.05,65.92,65.95,95200.0,65.96,66.05,65.92,65.95,95200.0
2014-10-07 13:00:00,65.98,65.99,65.86,65.92,186900.0,65.98,65.99,65.86,65.92,186900.0
2014-10-07 13:10:00,65.92,66.02,65.89,65.93,196700.0,65.92,66.02,65.89,65.93,196700.0
2014-10-07 13:20:00,65.94,65.98,65.89,65.91,102900.0,65.94,65.98,65.89,65.91,102900.0
2014-10-07 13:30:00,65.92,66.0,65.86,65.86,186900.0,65.92,66.0,65.86,65.86,186900.0
2014-10-07 13:40:00,65.86,65.97,65.85,65.95,112000.0,65.86,65.97,65.85,65.95,112000.0
2014-10-07 13:50:00,65.95,66.03,65.92,65.96,130900.0,65.95,66.03,65.92,65.96,130900.0
2014-10-07 14:00:00,65.96,65.98,65.84,65.9,157500.0,65.96,65.98,65.84,65.9,157500.0
2014-10-07 14:10:00,65.86,65.97,65.84,65.89,207200.0,65.86,65.97,65.84,65.89,207200.0
2014-10-07 14:20:00,65.86,65.93,65.67,65.7,191800.0,65.86,65.93,65.67,65.7,191800.0
2014-10-07 14:30:00,65.71,65.76,65.64,65.73,261800.0,65.71,65.76,65.64,65.73,261800.0
2014-10-07 14:40:00,65.72,65.76,65.7,65.7,233800.0,65.72,65.76,65.7,65.7,233800.0
2014-10-07 14:50:00,65.7,65.73,65.66,65.68,96600.0,65.7,65.73,65.66,65.68,96600.0
2014-10-07 15:00:00,65.68,65.77,65.61,65.61,203000.0,65.68,65.77,65.61,65.61,203000.0
2014-10-07 15:10:00,65.64,65.66,65.4,65.42,228900.0,65.64,65.66,65.4,65.42,228900.0
2014-10-07 15:20:00,65.39,65.41,65.29,65.39,396900.0,65.39,65.41,65.29,65.39,396900.0
2014-10-07 15:30:00,65.39,65.47,65.29,65.32,311500.0,65.39,65.47,65.29,65.32,311500.0
2014-10-07 15:40:00,65.3,65.39,65.3,65.34,502600.0,65.3,65.39,65.3,65.34,502600.0
2014-10-07 15:50:00,65.34,65.38,65.14,65.22,1271900.0,65.34,65.38,65.14,65.22,1271900.0
2014-10-08 09:30:00,65.24,65.24,64.79,65.15,484400.0,65.24,65.24,64.79,65.15,484400.0
2014-10-08 09:40:00,65.15,65.38,65.11,65.29,355600.0,65.15,65.38,65.11,65.29,355600.0
2014-10-08 09:50:00,65.3,65.32,64.92,64.99,352800.0,65.3,65.32,64.92,64.99,352800.0
2014-10-08 10:00:00,65.02,65.17,64.94,65.12,286300.0,65.02,65.17,64.94,65.12,286300.0
2014-10-08 10:10:00,65.1,65.26,65.08,65.08,242900.0,65.1,65.26,65.08,65.08,242900.0
2014-10-08 10:20:00,65.07,65.25,64.92,65.22,230300.0,65.07,65.25,64.92,65.22,230300.0
2014-10-08 10:30:00,65.24,65.33,65.02,65.07,217000.0,65.24,65.33,65.02,65.07,217000.0
2014-10-08 10:40:00,65.04,65.04,64.74,64.84,302400.0,65.04,65.04,64.74,64.84,302400.0
2014-10-08 10:50:00,64.84,64.87,64.58,64.65,245700.0,64.84,64.87,64.58,64.65,245700.0
2014-10-08 11:00:00,64.66,64.83,64.48,64.79,279300.0,64.66,64.83,64.48,64.79,279300.0
2014-10-08 11:10:00,64.81,64.89,64.67,64.71,192500.0,64.81,64.89,64.67,64.71,192500.0
2014-10-08 11:20:00,64.71,65.11,64.71,65.06,177800.0,64.71,65.11,64.71,65.06,177800.0
2014-10-08 11:30:00,65.07,65.29,65.05,65.21,244300.0,65.07,65.29,65.05,65.21,244300.0
2014-10-08 11:40:00,65.17,65.35,65.14,65.18,158200.0,65.17,65.35,65.14,65.18,158200.0
2014-10-08 11:50:00,65.17,65.37,65.16,65.35,123900.0,65.17,65.37,65.16,65.35,123900.0
2014-10-08 12:00:00,65.33,65.56,65.33,65.4,270200.0,65.33,65.56,65.33,65.4,270200.0
2014-10-08 12:10:00,65.42,65.55,65.41,65.47,69300.0,65.42,65.55,65.41,65.47,69300.0
2014-10-08 12:20:00,65.47,65.48,65.23,65.23,116200.0,65.47,65.48,65.23,65.23,116200.0
2014-10-08 12:30:00,65.23,65.42,65.18,65.33,148400.0,65.23,65.42,65.18,65.33,148400.0
2014-10-08 12:40:00,65.33,65.38,65.19,65.26,99400.0,65.33,65.38,65.19,65.26,99400.0
2014-10-08 12:50:00,65.26,65.29,65.19,65.25,45500.0,65.26,65.29,65.19,65.25,45500.0
2014-10-08 13:00:00,65.26,65.41,65.2,65.34,57400.0,65.26,65.41,65.2,65.34,57400.0
2014-10-08 13:10:00,65.34,65.4,65.24,65.31,60200.0,65.34,65.4,65.24,65.31,60200.0
2014-10-08 13:20:00,65.31,65.33,65.25,65.25,32200.0,65.31,65.33,65.25,65.25,32200.0
2014-10-08 13:30:00,65.23,65.31,65.17,65.31,42000.0,65.23,65.31,65.17,65.31,42000.0
2014-10-08 13:40:00,65.29,65.54,65.26,65.45,142800.0,65.29,65.54,65.26,65.45,142800.0
2014-10-08 13:50:00,65.51,65.7,65.48,65.65,216300.0,65.51,65.7,65.48,65.65,216300.0
2014-10-08 14:00:00,65.66,65.95,65.66,65.93,415800.0,65.66,65.95,65.66,65.93,415800.0
2014-10-08 14:10:00,65.94,66.13,65.89,66.04,289100.0,65.94,66.13,65.89,66.04,289100.0
2014-10-08 14:20:00,66.06,66.25,66.05,66.24,254100.0,66.06,66.25,66.05,66.24,254100.0
2014-10-08 14:30:00,66.23,66.38,66.23,66.29,304500.0,66.23,66.38,66.23,66.29,304500.0
2014-10-08 14:40:00,66.27,66.38,66.2,66.29,360500.0,66.27,66.38,66.2,66.29,360500.0
2014-10-08 14:50:00,66.25,66.32,66.14,66.29,239400.0,66.25,66.32,66.14,66.29,239400.0
2014-10-08 15:00:00,66.29,66.5,66.28,66.46,285600.0,66.29,66.5,66.28,66.46,285600.0
2014-10-08 15:10:00,66.46,66.49,66.37,66.47,583800.0,66.46,66.49,66.37,66.47,583800.0
2014-10-08 15:20:00,66.46,66.69,66.41,66.53,648900.0,66.46,66.69,66.41,66.53,648900.0
2014-10-08 15:30:00,66.51,66.71,66.48,66.7,424200.0,66.51,66.71,66.48,66.7,424200.0
2014-10-08 15:40:00,66.68,66.76,66.66,66.71,518700.0,66.68,66.76,66.66,66.71,518700.0
2014-10-08 15:50:00,66.72,66.8,66.66,66.69,1236200.0,66.72,66.8,66.66,66.69,1236200.0
2014-10-09 09:30:00,66.66,66.86,66.4,66.59,551600.0,66.66,66.86,66.4,66.59,551600.0
2014-10-09 09:40:00,66.59,66.63,66.34,66.39,404600.0,66.59,66.63,66.34,66.39,404600.0
2014-10-09 09:50:00,66.38,66.52,66.22,66.48,443800.0,66.38,66.52,66.22,66.48,443800.0
2014-10-09 10:00:00,66.43,66.45,66.08,66.21,359100.0,66.43,66.45,66.08,66.21,359100.0
2014-10-09 10:10:00,66.21,66.35,66.11,66.28,217700.0,66.21,66.35,66.11,66.28,217700.0
2014-10-09 10:20:00,66.26,66.37,66.17,66.32,216300.0,66.26,66.37,66.17,66.32,216300.0
2014-10-09 10:30:00,66.28,66.31,66.08,66.15,304500.0,66.28,66.31,66.08,66.15,304500.0
2014-10-09 10:40:00,66.15,66.34,66.1,66.34,162400.0,66.15,66.34,66.1,66.34,162400.0
2014-10-09 10:50:00,66.3,66.38,66.13,66.32,172200.0,66.3,66.38,66.13,66.32,172200.0
2014-10-09 11:00:00,66.35,66.44,66.15,66.43,214900.0,66.35,66.44,66.15,66.43,214900.0
2014-10-09 11:10:00,66.36,66.53,66.33,66.43,196000.0,66.36,66.53,66.33,66.43,196000.0
2014-10-09 11:20:00,66.46,66.75,66.46,66.62,307300.0,66.46,66.75,66.46,66.62,307300.0
2014-10-09 11:30:00,66.59,66.78,66.48,66.5,263200.0,66.59,66.78,66.48,66.5,263200.0
2014-10-09 11:40:00,66.57,66.59,66.23,66.27,362600.0,66.57,66.59,66.23,66.27,362600.0
2014-10-09 11:50:00,66.27,66.3,66.08,66.21,411600.0,66.27,66.3,66.08,66.21,411600.0
2014-10-09 12:00:00,66.19,66.25,66.08,66.15,180600.0,66.19,66.25,66.08,66.15,180600.0
2014-10-09 12:10:00,66.14,66.26,66.05,66.16,279300.0,66.14,66.26,66.05,66.16,279300.0
2014-10-09 12:20:00,66.12,66.16,65.9,65.96,247100.0,66.12,66.16,65.9,65.96,247100.0
2014-10-09 12:30:00,65.96,66.14,65.84,65.95,386400.0,65.96,66.14,65.84,65.95,386400.0
2014-10-09 12:40:00,65.97,66.13,65.95,66.09,238000.0,65.97,66.13,65.95,66.09,238000.0
2014-10-09 12:50:00,66.08,66.16,65.97,66.04,158200.0,66.08,66.16,65.97,66.04,158200.0
2014-10-09 13:00:00,66.01,66.05,65.77,65.82,416500.0,66.01,66.05,65.77,65.82,416500.0
2014-10-09 13:10:00,65.78,65.82,65.65,65.74,304500.0,65.78,65.82,65.65,65.74,304500.0
2014-10-09 13:20:00,65.79,66.2,65.79,66.15,434000.0,65.79,66.2,65.79,66.15,434000.0
2014-10-09 13:30:00,66.15,66.44,65.99,66.41,219800.0,66.15,66.44,65.99,66.41,219800.0
2014-10-09 13:40:00,66.4,66.4,66.18,66.21,116900.0,66.4,66.4,66.18,66.21,116900.0
2014-10-09 13:50:00,66.24,66.31,66.04,66.2,284200.0,66.24,66.31,66.04,66.2,284200.0
2014-10-09 14:00:00,66.2,66.2,66.01,66.05,202300.0,66.2,66.2,66.01,66.05,202300.0
2014-10-09 14:10:00,66.05,66.08,65.87,65.93,284200.0,66.05,66.08,65.87,65.93,284200.0
2014-10-09 14:20:00,65.92,66.04,65.87,65.87,244300.0,65.92,66.04,65.87,65.87,244300.0
2014-10-09 14:30:00,65.87,66.1,65.77,66.05,397600.0,65.87,66.1,65.77,66.05,397600.0
2014-10-09 14:40:00,66.04,66.04,65.83,65.87,179200.0,66.04,66.04,65.83,65.87,179200.0
2014-10-09 14:50:00,65.84,65.97,65.81,65.84,167300.0,65.84,65.97,65.81,65.84,167300.0
2014-10-09 15:00:00,65.83,65.98,65.75,65.8,194600.0,65.83,65.98,65.75,65.8,194600.0
2014-10-09 15:10:00,65.76,66.14,65.76,66.1,232400.0,65.76,66.14,65.76,66.1,232400.0
2014-10-09 15:20:00,66.1,66.18,65.98,66.08,243600.0,66.1,66.18,65.98,66.08,243600.0
2014-10-09 15:30:00,66.13,66.29,66.06,66.14,336700.0,66.13,66.29,66.06,66.14,336700.0
2014-10-09 15:40:00,66.17,66.2,65.97,65.99,289100.0,66.17,66.2,65.97,65.99,289100.0
2014-10-09 15:50:00,65.97,66.08,65.92,65.95,476000.0,65.97,66.08,65.92,65.95,476000.0
2014-10-10 09:30:00,65.69,66.28,65.55,66.11,835800.0,65.69,66.28,65.55,66.11,835800.0
2014-10-10 09:40:00,66.08,66.41,66.06,66.06,578200.0,66.08,66.41,66.06,66.06,578200.0
2014-10-10 09:50:00,66.07,66.15,65.58,65.72,549500.0,66.07,66.15,65.58,65.72,549500.0
2014-10-10 10:00:00,65.72,65.76,65.27,65.31,702100.0,65.72,65.76,65.27,65.31,702100.0
2014-10-10 10:10:00,65.26,65.39,64.98,65.03,1106000.0,65.26,65.39,64.98,65.03,1106000.0
2014-10-10 10:20:00,65.03,65.17,64.87,64.95,675500.0,65.03,65.17,64.87,64.95,675500.0
2014-10-10 10:30:00,64.93,65.34,64.8,65.26,675500.0,64.93,65.34,64.8,65.26,675500.0
2014-10-10 10:40:00,65.25,65.38,65.13,65.3,340900.0,65.25,65.38,65.13,65.3,340900.0
2014-10-10 10:50:00,65.3,65.41,65.01,65.06,473900.0,65.3,65.41,65.01,65.06,473900.0
2014-10-10 11:00:00,65.06,65.38,65.04,65.15,254100.0,65.06,65.38,65.04,65.15,254100.0
2014-10-10 11:10:00,65.12,65.15,64.69,64.89,609700.0,65.12,65.15,64.69,64.89,609700.0
2014-10-10 11:20:00,64.91,65.02,64.67,64.84,413000.0,64.91,65.02,64.67,64.84,413000.0
2014-10-10 11:30:00,64.84,64.99,64.78,64.83,305900.0,64.84,64.99,64.78,64.83,305900.0
2014-10-10 11:40:00,64.82,64.98,64.67,64.96,336700.0,64.82,64.98,64.67,64.96,336700.0
2014-10-10 11:50:00,64.98,65.11,64.94,65.01,192500.0,64.98,65.11,64.94,65.01,192500.0
2014-10-10 12:00:00,64.98,65.28,64.97,65.12,269500.0,64.98,65.28,64.97,65.12,269500.0
2014-10-10 12:10:00,65.13,65.3,65.11,65.21,238000.0,65.13,65.3,65.11,65.21,238000.0
2014-10-10 12:20:00,65.14,65.2,65.04,65.13,212100.0,65.14,65.2,65.04,65.13,212100.0
2014-10-10 12:30:00,65.15,65.4,65.09,65.14,288400.0,65.15,65.4,65.09,65.14,288400.0
2014-10-10 12:40:00,65.13,65.27,65.12,65.25,131600.0,65.13,65.27,65.12,65.25,131600.0
2014-10-10 12:50:00,65.25,65.28,65.09,65.15,175000.0,65.25,65.28,65.09,65.15,175000.0
2014-10-10 13:00:00,65.15,65.24,65.09,65.15,160300.0,65.15,65.24,65.09,65.15,160300.0
2014-10-10 13:10:00,65.16,65.18,64.95,64.99,177100.0,65.16,65.18,64.95,64.99,177100.0
2014-10-10 13:20:00,65.0,65.04,64.89,64.94,281400.0,65.0,65.04,64.89,64.94,281400.0
2014-10-10 13:30:00,64.96,65.22,64.93,65.11,283500.0,64.96,65.22,64.93,65.11,283500.0
2014-10-10 13:40:00,65.11,65.27,64.97,65.14,268100.0,65.11,65.27,64.97,65.14,268100.0
2014-10-10 13:50:00,65.14,65.17,64.94,65.07,132300.0,65.14,65.17,64.94,65.07,132300.0
2014-10-10 14:00:00,65.11,65.15,64.97,65.09,175700.0,65.11,65.15,64.97,65.09,175700.0
2014-10-10 14:10:00,65.07,65.09,64.92,64.93,146300.0,65.07,65.09,64.92,64.93,146300.0
2014-10-10 14:20:00,64.99,65.03,64.9,64.97,174300.0,64.99,65.03,64.9,64.97,174300.0
2014-10-10 14:30:00,64.93,64.99,64.71,64.73,260400.0,64.93,64.99,64.71,64.73,260400.0
2014-10-10 14:40:00,64.72,64.86,64.69,64.71,227500.0,64.72,64.86,64.69,64.71,227500.0
2014-10-10 14:50:00,64.71,64.87,64.71,64.79,192500.0,64.71,64.87,64.71,64.79,192500.0
2014-10-10 15:00:00,64.81,64.84,64.68,64.69,189000.0,64.81,64.84,64.68,64.69,189000.0
2014-10-10 15:10:00,64.7,64.85,64.57,64.62,401100.0,64.7,64.85,64.57,64.62,401100.0
2014-10-10 15:20:00,64.63,64.66,64.49,64.59,399700.0,64.63,64.66,64.49,64.59,399700.0
2014-10-10 15:30:00,64.54,64.69,64.53,64.64,345800.0,64.54,64.69,64.53,64.64,345800.0
2014-10-10 15:40:00,64.66,64.77,64.6,64.64,549500.0,64.66,64.77,64.6,64.64,549500.0
2014-10-10 15:50:00,64.64,64.68,64.56,64.6,1028300.0,64.64,64.68,64.56,64.6,1028300.0
2014-10-13 09:30:00,64.46,64.64,64.15,64.17,1007300.0,64.46,64.64,64.15,64.17,1007300.0
2014-10-13 09:40:00,64.22,64.24,63.62,63.65,856100.0,64.22,64.24,63.62,63.65,856100.0
2014-10-13 09:50:00,63.66,63.66,63.0,63.09,1422400.0,63.66,63.66,63.0,63.09,1422400.0
2014-10-13 10:00:00,63.15,63.8,63.09,63.18,692300.0,63.15,63.8,63.09,63.18,692300.0
2014-10-13 10:10:00,63.18,63.24,62.54,62.58,962500.0,63.18,63.24,62.54,62.58,962500.0
2014-10-13 10:20:00,62.55,62.7,62.24,62.26,972300.0,62.55,62.7,62.24,62.26,972300.0
2014-10-13 10:30:00,62.24,62.39,61.86,62.13,1009400.0,62.24,62.39,61.86,62.13,1009400.0
2014-10-13 10:40:00,62.08,62.22,61.86,62.08,396900.0,62.08,62.22,61.86,62.08,396900.0
2014-10-13 10:50:00,62.13,62.67,62.13,62.46,382900.0,62.13,62.67,62.13,62.46,382900.0
2014-10-13 11:00:00,62.49,63.02,62.43,62.84,397600.0,62.49,63.02,62.43,62.84,397600.0
2014-10-13 11:10:00,62.86,62.96,62.65,62.65,408800.0,62.86,62.96,62.65,62.65,408800.0
2014-10-13 11:20:00,62.67,62.81,62.55,62.75,305900.0,62.67,62.81,62.55,62.75,305900.0
2014-10-13 11:30:00,62.76,63.16,62.76,62.85,298900.0,62.76,63.16,62.76,62.85,298900.0
2014-10-13 11:40:00,62.88,63.15,62.85,63.09,211400.0,62.88,63.15,62.85,63.09,211400.0
2014-10-13 11:50:00,63.11,63.37,63.08,63.18,235200.0,63.11,63.37,63.08,63.18,235200.0
2014-10-13 12:00:00,63.14,63.18,63.0,63.01,137900.0,63.14,63.18,63.0,63.01,137900.0
2014-10-13 12:10:00,63.03,63.29,63.01,63.29,191100.0,63.03,63.29,63.01,63.29,191100.0
2014-10-13 12:20:00,63.28,63.55,63.24,63.52,184800.0,63.28,63.55,63.24,63.52,184800.0
2014-10-13 12:30:00,63.54,63.76,63.51,63.69,289800.0,63.54,63.76,63.51,63.69,289800.0
2014-10-13 12:40:00,63.69,63.86,63.54,63.55,306600.0,63.69,63.86,63.54,63.55,306600.0
2014-10-13 12:50:00,63.55,63.86,63.55,63.78,142800.0,63.55,63.86,63.55,63.78,142800.0
2014-10-13 13:00:00,63.81,63.91,63.74,63.77,183400.0,63.81,63.91,63.74,63.77,183400.0
2014-10-13 13:10:00,63.75,63.75,63.21,63.36,302400.0,63.75,63.75,63.21,63.36,302400.0
2014-10-13 13:20:00,63.38,63.65,63.36,63.64,106400.0,63.38,63.65,63.36,63.64,106400.0
2014-10-13 13:30:00,63.64,63.79,63.54,63.77,88900.0,63.64,63.79,63.54,63.77,88900.0
2014-10-13 13:40:00,63.73,63.73,63.39,63.39,144200.0,63.73,63.73,63.39,63.39,144200.0
2014-10-13 13:50:00,63.42,63.5,63.3,63.32,151200.0,63.42,63.5,63.3,63.32,151200.0
2014-10-13 14:00:00,63.34,63.71,63.26,63.65,119000.0,63.34,63.71,63.26,63.65,119000.0
2014-10-13 14:10:00,63.71,63.71,63.38,63.45,84700.0,63.71,63.71,63.38,63.45,84700.0
2014-10-13 14:20:00,63.45,63.67,63.44,63.62,88900.0,63.45,63.67,63.44,63.62,88900.0
2014-10-13 14:30:00,63.58,63.61,63.42,63.52,98000.0,63.58,63.61,63.42,63.52,98000.0
2014-10-13 14:40:00,63.53,63.56,63.33,63.43,245000.0,63.53,63.56,63.33,63.43,245000.0
2014-10-13 14:50:00,63.37,63.56,63.23,63.25,186900.0,63.37,63.56,63.23,63.25,186900.0
2014-10-13 15:00:00,63.3,63.34,63.17,63.17,221900.0,63.3,63.34,63.17,63.17,221900.0
2014-10-13 15:10:00,63.16,63.25,62.99,63.01,235200.0,63.16,63.25,62.99,63.01,235200.0
2014-10-13 15:20:00,63.04,63.18,62.93,63.05,365400.0,63.04,63.18,62.93,63.05,365400.0
2014-10-13 15:30:00,63.05,63.11,62.75,62.96,687400.0,63.05,63.11,62.75,62.96,687400.0
2014-10-13 15:40:00,62.92,63.01,62.62,62.65,480900.0,62.92,63.01,62.62,62.65,480900.0
2014-10-13 15:50:00,62.64,62.75,62.49,62.63,991900.0,62.64,62.75,62.49,62.63,991900.0
2014-10-14 09:30:00,63.64,64.14,63.32,63.57,1392300.0,63.64,64.14,63.32,63.57,1392300.0
2014-10-14 09:40:00,63.63,63.9,63.57,63.7,281400.0,63.63,63.9,63.57,63.7,281400.0
2014-10-14 09:50:00,63.63,63.65,62.59,62.7,758100.0,63.63,63.65,62.59,62.7,758100.0
2014-10-14 10:00:00,62.7,63.41,62.61,63.4,668500.0,62.7,63.41,62.61,63.4,668500.0
2014-10-14 10:10:00,63.42,63.46,62.75,62.85,429100.0,63.42,63.46,62.75,62.85,429100.0
2014-10-14 10:20:00,62.83,63.25,62.75,63.18,312200.0,62.83,63.25,62.75,63.18,312200.0
2014-10-14 10:30:00,63.15,63.22,62.88,63.18,452200.0,63.15,63.22,62.88,63.18,452200.0
2014-10-14 10:40:00,63.21,63.48,63.18,63.48,408800.0,63.21,63.48,63.18,63.48,408800.0
2014-10-14 10:50:00,63.49,63.7,63.3,63.37,249200.0,63.49,63.7,63.3,63.37,249200.0
2014-10-14 11:00:00,63.35,63.63,63.24,63.63,169400.0,63.35,63.63,63.24,63.63,169400.0
2014-10-14 11:10:00,63.61,64.0,63.6,63.76,303800.0,63.61,64.0,63.6,63.76,303800.0
2014-10-14 11:20:00,63.81,63.89,63.71,63.75,155400.0,63.81,63.89,63.71,63.75,155400.0
2014-10-14 11:30:00,63.72,63.94,63.63,63.9,156800.0,63.72,63.94,63.63,63.9,156800.0
2014-10-14 11:40:00,63.93,64.23,63.9,64.1,302400.0,63.93,64.23,63.9,64.1,302400.0
2014-10-14 11:50:00,64.1,64.3,64.05,64.15,181300.0,64.1,64.3,64.05,64.15,181300.0
2014-10-14 12:00:00,64.2,64.3,64.09,64.29,115500.0,64.2,64.3,64.09,64.29,115500.0
2014-10-14 12:10:00,64.3,64.39,64.17,64.27,203000.0,64.3,64.39,64.17,64.27,203000.0
2014-10-14 12:20:00,64.29,64.33,64.04,64.11,95900.0,64.29,64.33,64.04,64.11,95900.0
2014-10-14 12:30:00,64.11,64.16,63.95,64.11,133700.0,64.11,64.16,63.95,64.11,133700.0
2014-10-14 12:40:00,64.06,64.4,64.05,64.36,144900.0,64.06,64.4,64.05,64.36,144900.0
2014-10-14 12:50:00,64.32,64.48,64.32,64.42,81200.0,64.32,64.48,64.32,64.42,81200.0
2014-10-14 13:00:00,64.45,64.45,64.18,64.19,119700.0,64.45,64.45,64.18,64.19,119700.0
2014-10-14 13:10:00,64.16,64.36,64.1,64.22,187600.0,64.16,64.36,64.1,64.22,187600.0
2014-10-14 13:20:00,64.23,64.34,64.11,64.26,95900.0,64.23,64.34,64.11,64.26,95900.0
2014-10-14 13:30:00,64.21,64.41,64.19,64.3,167300.0,64.21,64.41,64.19,64.3,167300.0
2014-10-14 13:40:00,64.27,64.34,63.99,64.08,216300.0,64.27,64.34,63.99,64.08,216300.0
2014-10-14 13:50:00,64.1,64.27,64.07,64.27,214200.0,64.1,64.27,64.07,64.27,214200.0
2014-10-14 14:00:00,64.24,64.51,64.2,64.37,263200.0,64.24,64.51,64.2,64.37,263200.0
2014-10-14 14:10:00,64.34,64.57,64.33,64.39,200900.0,64.34,64.57,64.33,64.39,200900.0
2014-10-14 14:20:00,64.39,64.42,64.08,64.12,265300.0,64.39,64.42,64.08,64.12,265300.0
2014-10-14 14:30:00,64.12,64.37,64.06,64.24,192500.0,64.12,64.37,64.06,64.24,192500.0
2014-10-14 14:40:00,64.3,64.49,64.29,64.41,240800.0,64.3,64.49,64.29,64.41,240800.0
2014-10-14 14:50:00,64.42,64.46,63.94,64.11,349300.0,64.42,64.46,63.94,64.11,349300.0
2014-10-14 15:00:00,64.12,64.26,63.89,63.95,290500.0,64.12,64.26,63.89,63.95,290500.0
2014-10-14 15:10:00,63.96,64.09,63.94,63.97,280700.0,63.96,64.09,63.94,63.97,280700.0
2014-10-14 15:20:00,63.97,64.21,63.78,64.14,386400.0,63.97,64.21,63.78,64.14,386400.0
2014-10-14 15:30:00,64.14,64.33,64.0,64.33,463400.0,64.14,64.33,64.0,64.33,463400.0
2014-10-14 15:40:00,64.34,64.44,64.26,64.28,392000.0,64.34,64.44,64.26,64.28,392000.0
2014-10-14 15:50:00,64.3,64.37,64.1,64.15,1027600.0,64.3,64.37,64.1,64.15,1027600.0
2014-10-15 09:30:00,63.5,63.55,62.27,62.67,1409100.0,63.5,63.55,62.27,62.67,1409100.0
2014-10-15 09:40:00,62.59,63.14,62.16,63.01,1007300.0,62.59,63.14,62.16,63.01,1007300.0
2014-10-15 09:50:00,63.02,63.14,62.76,62.87,947800.0,63.02,63.14,62.76,62.87,947800.0
2014-10-15 10:00:00,62.93,63.29,62.87,63.07,708400.0,62.93,63.29,62.87,63.07,708400.0
2014-10-15 10:10:00,63.07,63.3,62.58,62.72,487900.0,63.07,63.3,62.58,62.72,487900.0
2014-10-15 10:20:00,62.75,62.96,62.63,62.72,417900.0,62.75,62.96,62.63,62.72,417900.0
2014-10-15 10:30:00,62.69,62.93,62.58,62.84,374500.0,62.69,62.93,62.58,62.84,374500.0
2014-10-15 10:40:00,62.86,63.0,62.57,62.57,711900.0,62.86,63.0,62.57,62.57,711900.0
2014-10-15 10:50:00,62.59,62.61,61.62,61.79,1344700.0,62.59,62.61,61.62,61.79,1344700.0
2014-10-15 11:00:00,61.76,62.55,61.45,62.28,1169000.0,61.76,62.55,61.45,62.28,1169000.0
2014-10-15 11:10:00,62.26,62.46,61.89,62.08,632800.0,62.26,62.46,61.89,62.08,632800.0
2014-10-15 11:20:00,62.05,62.31,61.91,62.19,541800.0,62.05,62.31,61.91,62.19,541800.0
2014-10-15 11:30:00,62.2,62.56,62.16,62.39,441000.0,62.2,62.56,62.16,62.39,441000.0
2014-10-15 11:40:00,62.35,62.43,62.12,62.2,260400.0,62.35,62.43,62.12,62.2,260400.0
2014-10-15 11:50:00,62.19,62.42,62.04,62.29,258300.0,62.19,62.42,62.04,62.29,258300.0
2014-10-15 12:00:00,62.26,62.5,62.16,62.44,273700.0,62.26,62.5,62.16,62.44,273700.0
2014-10-15 12:10:00,62.46,62.57,62.1,62.11,359100.0,62.46,62.57,62.1,62.11,359100.0
2014-10-15 12:20:00,62.11,62.42,62.06,62.38,275800.0,62.11,62.42,62.06,62.38,275800.0
2014-10-15 12:30:00,62.35,62.72,62.29,62.62,252000.0,62.35,62.72,62.29,62.62,252000.0
2014-10-15 12:40:00,62.67,62.67,62.31,62.44,279300.0,62.67,62.67,62.31,62.44,279300.0
2014-10-15 12:50:00,62.42,62.64,62.23,62.57,224000.0,62.42,62.64,62.23,62.57,224000.0
2014-10-15 13:00:00,62.51,62.84,62.33,62.84,246400.0,62.51,62.84,62.33,62.84,246400.0
2014-10-15 13:10:00,62.84,62.9,62.16,62.25,306600.0,62.84,62.9,62.16,62.25,306600.0
2014-10-15 13:20:00,62.3,62.39,62.0,62.27,420000.0,62.3,62.39,62.0,62.27,420000.0
2014-10-15 13:30:00,62.27,62.49,61.93,62.08,514500.0,62.27,62.49,61.93,62.08,514500.0
2014-10-15 13:40:00,62.08,62.33,61.97,62.27,433300.0,62.08,62.33,61.97,62.27,433300.0
2014-10-15 13:50:00,62.32,62.34,62.09,62.19,241500.0,62.32,62.34,62.09,62.19,241500.0
2014-10-15 14:00:00,62.21,62.24,61.91,62.2,420000.0,62.21,62.24,61.91,62.2,420000.0
2014-10-15 14:10:00,62.14,62.34,62.14,62.27,569800.0,62.14,62.34,62.14,62.27,569800.0
2014-10-15 14:20:00,62.27,62.45,62.2,62.43,487200.0,62.27,62.45,62.2,62.43,487200.0
2014-10-15 14:30:00,62.46,63.41,62.43,63.38,539000.0,62.46,63.41,62.43,63.38,539000.0
2014-10-15 14:40:00,63.39,63.53,62.99,63.06,421400.0,63.39,63.53,62.99,63.06,421400.0
2014-10-15 14:50:00,63.07,63.76,63.03,63.76,434000.0,63.07,63.76,63.03,63.76,434000.0
2014-10-15 15:00:00,63.73,63.82,63.4,63.56,554400.0,63.73,63.82,63.4,63.56,554400.0
2014-10-15 15:10:00,63.57,63.81,63.15,63.26,448000.0,63.57,63.81,63.15,63.26,448000.0
2014-10-15 15:20:00,63.3,63.84,63.25,63.82,403900.0,63.3,63.84,63.25,63.82,403900.0
2014-10-15 15:30:00,63.81,64.42,63.81,64.37,740600.0,63.81,64.42,63.81,64.37,740600.0
2014-10-15 15:40:00,64.39,64.43,64.17,64.21,957600.0,64.39,64.43,64.17,64.21,957600.0
2014-10-15 15:50:00,64.2,64.22,63.93,64.08,1251600.0,64.2,64.22,63.93,64.08,1251600.0
2014-10-16 09:30:00,47.53,49.66,47.29,49.44,10203200.0,47.53,49.66,47.29,49.44,10203200.0
2014-10-16 09:40:00,49.43,49.95,49.0,49.4,6143900.0,49.43,49.95,49.0,49.4,6143900.0
2014-10-16 09:50:00,49.38,49.77,48.66,49.46,3943100.0,49.38,49.77,48.66,49.46,3943100.0
2014-10-16 10:00:00,49.47,49.67,49.0,49.34,2499000.0,49.47,49.67,49.0,49.34,2499000.0
2014-10-16 10:10:00,49.35,49.41,48.9,49.16,2499000.0,49.35,49.41,48.9,49.16,2499000.0
2014-10-16 10:20:00,49.16,49.51,48.79,49.3,2543800.0,49.16,49.51,48.79,49.3,2543800.0
2014-10-16 10:30:00,49.3,49.82,49.16,49.77,1907500.0,49.3,49.82,49.16,49.77,1907500.0
2014-10-16 10:40:00,49.76,50.68,49.59,50.67,3989300.0,49.76,50.68,49.59,50.67,3989300.0
2014-10-16 10:50:00,50.67,50.89,50.29,50.49,2518600.0,50.67,50.89,50.29,50.49,2518600.0
2014-10-16 11:00:00,50.47,50.57,50.09,50.24,966000.0,50.47,50.57,50.09,50.24,966000.0
2014-10-16 11:10:00,50.27,50.82,50.26,50.65,1362200.0,50.27,50.82,50.26,50.65,1362200.0
2014-10-16 11:20:00,50.64,50.64,50.22,50.41,1157100.0,50.64,50.64,50.22,50.41,1157100.0
2014-10-16 11:30:00,50.41,50.6,49.83,49.86,1798300.0,50.41,50.6,49.83,49.86,1798300.0
2014-10-16 11:40:00,49.87,50.24,49.82,49.83,1197700.0,49.87,50.24,49.82,49.83,1197700.0
2014-10-16 11:50:00,49.83,50.04,49.78,49.96,1019900.0,49.83,50.04,49.78,49.96,1019900.0
2014-10-16 12:00:00,49.96,50.35,49.88,50.04,1068900.0,49.96,50.35,49.88,50.04,1068900.0
2014-10-16 12:10:00,50.04,50.41,50.04,50.29,858200.0,50.04,50.41,50.04,50.29,858200.0
2014-10-16 12:20:00,50.31,50.38,49.94,50.11,966700.0,50.31,50.38,49.94,50.11,966700.0
2014-10-16 12:30:00,50.12,50.18,49.89,50.04,746200.0,50.12,50.18,49.89,50.04,746200.0
2014-10-16 12:40:00,50.03,50.25,49.94,50.22,809200.0,50.03,50.25,49.94,50.22,809200.0
2014-10-16 12:50:00,50.22,50.53,50.19,50.4,832300.0,50.22,50.53,50.19,50.4,832300.0
2014-10-16 13:00:00,50.42,50.76,50.42,50.69,926800.0,50.42,50.76,50.42,50.69,926800.0
2014-10-16 13:10:00,50.71,51.23,50.62,51.16,1694000.0,50.71,51.23,50.62,51.16,1694000.0
2014-10-16 13:20:00,51.16,51.77,51.01,51.48,1768200.0,51.16,51.77,51.01,51.48,1768200.0
2014-10-16 13:30:00,51.49,52.29,51.37,52.29,1934800.0,51.49,52.29,51.37,52.29,1934800.0
2014-10-16 13:40:00,52.28,52.31,51.84,51.88,1915200.0,52.28,52.31,51.84,51.88,1915200.0
2014-10-16 13:50:00,51.86,52.07,51.53,51.64,1589000.0,51.86,52.07,51.53,51.64,1589000.0
2014-10-16 14:00:00,51.64,52.07,51.61,51.85,882700.0,51.64,52.07,51.61,51.85,882700.0
2014-10-16 14:10:00,51.85,51.85,51.36,51.64,1321600.0,51.85,51.85,51.36,51.64,1321600.0
2014-10-16 14:20:00,51.65,51.95,51.47,51.85,1225000.0,51.65,51.95,51.47,51.85,1225000.0
2014-10-16 14:30:00,51.87,52.03,51.57,51.7,952000.0,51.87,52.03,51.57,51.7,952000.0
2014-10-16 14:40:00,51.71,51.71,51.5,51.61,707700.0,51.71,51.71,51.5,51.61,707700.0
2014-10-16 14:50:00,51.61,51.84,51.36,51.4,852600.0,51.61,51.84,51.36,51.4,852600.0
2014-10-16 15:00:00,51.41,51.5,51.07,51.29,1012200.0,51.41,51.5,51.07,51.29,1012200.0
2014-10-16 15:10:00,51.29,51.62,51.29,51.4,752500.0,51.29,51.62,51.29,51.4,752500.0
2014-10-16 15:20:00,51.4,51.52,51.22,51.25,812700.0,51.4,51.52,51.22,51.25,812700.0
2014-10-16 15:30:00,51.25,51.75,51.2,51.75,1315300.0,51.25,51.75,51.2,51.75,1315300.0
2014-10-16 15:40:00,51.72,51.89,51.32,51.43,1917300.0,51.72,51.89,51.32,51.43,1917300.0
2014-10-16 15:50:00,51.43,51.69,51.43,51.68,2054500.0,51.43,51.69,51.43,51.68,2054500.0
2014-10-17 09:30:00,51.4,51.49,49.75,49.92,4104100.0,51.4,51.49,49.75,49.92,4104100.0
2014-10-17 09:40:00,49.86,50.34,49.69,50.18,2492000.0,49.86,50.34,49.69,50.18,2492000.0
2014-10-17 09:50:00,50.2,50.37,49.94,50.03,1347500.0,50.2,50.37,49.94,50.03,1347500.0
2014-10-17 10:00:00,50.03,50.19,49.59,49.77,1442700.0,50.03,50.19,49.59,49.77,1442700.0
2014-10-17 10:10:00,49.77,49.81,49.17,49.2,2033500.0,49.77,49.81,49.17,49.2,2033500.0
2014-10-17 10:20:00,49.24,49.3,48.79,49.3,2106300.0,49.24,49.3,48.79,49.3,2106300.0
2014-10-17 10:30:00,49.3,49.36,49.06,49.26,1556800.0,49.3,49.36,49.06,49.26,1556800.0
2014-10-17 10:40:00,49.26,49.6,49.26,49.3,1507100.0,49.26,49.6,49.26,49.3,1507100.0
2014-10-17 10:50:00,49.29,49.49,49.15,49.3,907900.0,49.29,49.49,49.15,49.3,907900.0
2014-10-17 11:00:00,49.32,49.32,49.07,49.12,901600.0,49.32,49.32,49.07,49.12,901600.0
2014-10-17 11:10:00,49.09,49.14,48.86,49.0,1171100.0,49.09,49.14,48.86,49.0,1171100.0
2014-10-17 11:20:00,49.0,49.12,48.95,49.02,685300.0,49.0,49.12,48.95,49.02,685300.0
2014-10-17 11:30:00,49.02,50.09,48.97,49.99,3271100.0,49.02,50.09,48.97,49.99,3271100.0
2014-10-17 11:40:00,49.99,50.03,49.47,49.63,1707300.0,49.99,50.03,49.47,49.63,1707300.0
2014-10-17 11:50:00,49.65,49.93,49.61,49.73,1013600.0,49.65,49.93,49.61,49.73,1013600.0
2014-10-17 12:00:00,49.72,50.76,49.67,50.75,3942400.0,49.72,50.76,49.67,50.75,3942400.0
2014-10-17 12:10:00,50.75,50.76,50.29,50.64,2549400.0,50.75,50.76,50.29,50.64,2549400.0
2014-10-17 12:20:00,50.67,50.92,50.39,50.59,2402400.0,50.67,50.92,50.39,50.59,2402400.0
2014-10-17 12:30:00,50.58,50.93,50.33,50.87,2807700.0,50.58,50.93,50.33,50.87,2807700.0
2014-10-17 12:40:00,50.9,51.39,50.79,51.36,3430700.0,50.9,51.39,50.79,51.36,3430700.0
2014-10-17 12:50:00,51.38,51.41,50.81,51.0,2254700.0,51.38,51.41,50.81,51.0,2254700.0
2014-10-17 13:00:00,51.0,51.09,50.6,50.68,1112300.0,51.0,51.09,50.6,50.68,1112300.0
2014-10-17 13:10:00,50.65,50.73,50.38,50.58,1323000.0,50.65,50.73,50.38,50.58,1323000.0
2014-10-17 13:20:00,50.58,50.62,50.11,50.16,1647100.0,50.58,50.62,50.11,50.16,1647100.0
2014-10-17 13:30:00,50.18,50.57,50.17,50.53,1001000.0,50.18,50.57,50.17,50.53,1001000.0
2014-10-17 13:40:00,50.51,50.52,49.92,49.94,828100.0,50.51,50.52,49.92,49.94,828100.0
2014-10-17 13:50:00,49.93,50.09,49.86,49.93,1007300.0,49.93,50.09,49.86,49.93,1007300.0
2014-10-17 14:00:00,49.93,50.21,49.82,49.82,1034600.0,49.93,50.21,49.82,49.82,1034600.0
2014-10-17 14:10:00,49.82,50.28,49.79,50.17,903700.0,49.82,50.28,49.79,50.17,903700.0
2014-10-17 14:20:00,50.17,50.57,50.16,50.51,1108800.0,50.17,50.57,50.16,50.51,1108800.0
2014-10-17 14:30:00,50.52,50.59,50.35,50.53,1111600.0,50.52,50.59,50.35,50.53,1111600.0
2014-10-17 14:40:00,50.52,50.71,50.43,50.43,1085000.0,50.52,50.71,50.43,50.43,1085000.0
2014-10-17 14:50:00,50.43,50.46,50.21,50.42,809200.0,50.43,50.46,50.21,50.42,809200.0
2014-10-17 15:00:00,50.42,50.54,50.24,50.47,1260700.0,50.42,50.54,50.24,50.47,1260700.0
2014-10-17 15:10:00,50.43,50.87,50.35,50.65,1462300.0,50.43,50.87,50.35,50.65,1462300.0
2014-10-17 15:20:00,50.65,50.77,50.61,50.77,765100.0,50.65,50.77,50.61,50.77,765100.0
2014-10-17 15:30:00,50.75,50.84,50.7,50.83,1341900.0,50.75,50.84,50.7,50.83,1341900.0
2014-10-17 15:40:00,50.83,51.06,50.77,51.03,1134000.0,50.83,51.06,50.77,51.03,1134000.0
2014-10-17 15:50:00,51.01,51.27,51.0,51.01,2371600.0,51.01,51.27,51.0,51.01,2371600.0
2014-10-20 09:30:00,50.85,51.63,50.79,51.63,2011800.0,50.85,51.63,50.79,51.63,2011800.0
2014-10-20 09:40:00,51.63,51.99,51.63,51.84,1864800.0,51.63,51.99,51.63,51.84,1864800.0
2014-10-20 09:50:00,51.84,52.15,51.79,51.95,1708700.0,51.84,52.15,51.79,51.95,1708700.0
2014-10-20 10:00:00,51.95,52.28,51.74,51.9,1753500.0,51.95,52.28,51.74,51.9,1753500.0
2014-10-20 10:10:00,51.86,52.06,51.74,51.84,842800.0,51.86,52.06,51.74,51.84,842800.0
2014-10-20 10:20:00,51.84,52.26,51.84,52.12,977200.0,51.84,52.26,51.84,52.12,977200.0
2014-10-20 10:30:00,52.14,52.61,52.03,52.4,1636600.0,52.14,52.61,52.03,52.4,1636600.0
2014-10-20 10:40:00,52.4,52.73,52.32,52.45,1075200.0,52.4,52.73,52.32,52.45,1075200.0
2014-10-20 10:50:00,52.45,52.74,52.4,52.49,809200.0,52.45,52.74,52.4,52.49,809200.0
2014-10-20 11:00:00,52.47,52.61,52.32,52.36,1064000.0,52.47,52.61,52.32,52.36,1064000.0
2014-10-20 11:10:00,52.37,52.5,52.14,52.48,632800.0,52.37,52.5,52.14,52.48,632800.0
2014-10-20 11:20:00,52.49,52.53,52.33,52.47,273000.0,52.49,52.53,52.33,52.47,273000.0
2014-10-20 11:30:00,52.46,52.48,52.31,52.45,187600.0,52.46,52.48,52.31,52.45,187600.0
2014-10-20 11:40:00,52.44,52.47,52.29,52.43,231700.0,52.44,52.47,52.29,52.43,231700.0
2014-10-20 11:50:00,52.41,52.45,51.91,52.1,1019200.0,52.41,52.45,51.91,52.1,1019200.0
2014-10-20 12:00:00,52.1,52.23,51.89,52.01,674800.0,52.1,52.23,51.89,52.01,674800.0
2014-10-20 12:10:00,52.03,52.25,52.02,52.23,399000.0,52.03,52.25,52.02,52.23,399000.0
2014-10-20 12:20:00,52.24,52.38,52.21,52.27,343000.0,52.24,52.38,52.21,52.27,343000.0
2014-10-20 12:30:00,52.26,52.27,51.9,51.93,367500.0,52.26,52.27,51.9,51.93,367500.0
2014-10-20 12:40:00,51.93,51.97,51.8,51.95,557900.0,51.93,51.97,51.8,51.95,557900.0
2014-10-20 12:50:00,51.96,52.08,51.84,51.84,193200.0,51.96,52.08,51.84,51.84,193200.0
2014-10-20 13:00:00,51.86,51.93,51.65,51.91,559300.0,51.86,51.93,51.65,51.91,559300.0
2014-10-20 13:10:00,51.93,52.1,51.9,51.99,401800.0,51.93,52.1,51.9,51.99,401800.0
2014-10-20 13:20:00,51.99,52.11,51.95,52.0,263900.0,51.99,52.11,51.95,52.0,263900.0
2014-10-20 13:30:00,52.0,52.0,51.77,51.83,245000.0,52.0,52.0,51.77,51.83,245000.0
2014-10-20 13:40:00,51.81,51.83,51.6,51.61,204400.0,51.81,51.83,51.6,51.61,204400.0
2014-10-20 13:50:00,51.6,51.73,51.49,51.49,434000.0,51.6,51.73,51.49,51.49,434000.0
2014-10-20 14:00:00,51.49,51.78,51.49,51.66,381500.0,51.49,51.78,51.49,51.66,381500.0
2014-10-20 14:10:00,51.66,51.69,51.55,51.61,179200.0,51.66,51.69,51.55,51.61,179200.0
2014-10-20 14:20:00,51.61,51.69,51.56,51.59,312900.0,51.61,51.69,51.56,51.59,312900.0
2014-10-20 14:30:00,51.59,51.66,51.46,51.51,253400.0,51.59,51.66,51.46,51.51,253400.0
2014-10-20 14:40:00,51.51,51.98,51.51,51.93,491400.0,51.51,51.98,51.51,51.93,491400.0
2014-10-20 14:50:00,51.94,51.95,51.74,51.81,270200.0,51.94,51.95,51.74,51.81,270200.0
2014-10-20 15:00:00,51.81,51.92,51.76,51.79,424900.0,51.81,51.92,51.76,51.79,424900.0
2014-10-20 15:10:00,51.79,51.81,51.53,51.53,354200.0,51.79,51.81,51.53,51.53,354200.0
2014-10-20 15:20:00,51.53,51.56,51.14,51.25,1136800.0,51.53,51.56,51.14,51.25,1136800.0
2014-10-20 15:30:00,51.24,51.36,51.16,51.2,613200.0,51.24,51.36,51.16,51.2,613200.0
2014-10-20 15:40:00,51.2,51.34,51.17,51.29,422800.0,51.2,51.34,51.17,51.29,422800.0
2014-10-20 15:50:00,51.31,51.41,51.26,51.32,1173200.0,51.31,51.41,51.26,51.32,1173200.0
2014-10-21 09:30:00,51.75,51.81,50.78,50.85,1629600.0,51.75,51.81,50.78,50.85,1629600.0
2014-10-21 09:40:00,50.85,51.36,50.82,51.17,891100.0,50.85,51.36,50.82,51.17,891100.0
2014-10-21 09:50:00,51.21,51.5,51.04,51.11,856100.0,51.21,51.5,51.04,51.11,856100.0
2014-10-21 10:00:00,51.1,51.21,50.93,51.1,532000.0,51.1,51.21,50.93,51.1,532000.0
2014-10-21 10:10:00,51.09,51.4,50.95,51.3,576100.0,51.09,51.4,50.95,51.3,576100.0
2014-10-21 10:20:00,51.29,51.4,51.11,51.33,370300.0,51.29,51.4,51.11,51.33,370300.0
2014-10-21 10:30:00,51.33,51.79,51.29,51.67,704900.0,51.33,51.79,51.29,51.67,704900.0
2014-10-21 10:40:00,51.66,51.98,51.66,51.76,703500.0,51.66,51.98,51.66,51.76,703500.0
2014-10-21 10:50:00,51.78,51.88,51.74,51.8,191100.0,51.78,51.88,51.74,51.8,191100.0
2014-10-21 11:00:00,51.83,51.97,51.79,51.97,311500.0,51.83,51.97,51.79,51.97,311500.0
2014-10-21 11:10:00,51.97,51.98,51.67,51.77,335300.0,51.97,51.98,51.67,51.77,335300.0
2014-10-21 11:20:00,51.75,51.93,51.75,51.89,289100.0,51.75,51.93,51.75,51.89,289100.0
2014-10-21 11:30:00,51.88,52.08,51.86,51.93,396200.0,51.88,52.08,51.86,51.93,396200.0
2014-10-21 11:40:00,51.91,51.97,51.72,51.75,221200.0,51.91,51.97,51.72,51.75,221200.0
2014-10-21 11:50:00,51.75,51.93,51.74,51.91,255500.0,51.75,51.93,51.74,51.91,255500.0
2014-10-21 12:00:00,51.92,51.94,51.78,51.84,116900.0,51.92,51.94,51.78,51.84,116900.0
2014-10-21 12:10:00,51.82,51.89,51.79,51.85,105700.0,51.82,51.89,51.79,51.85,105700.0
2014-10-21 12:20:00,51.87,51.94,51.82,51.93,198800.0,51.87,51.94,51.82,51.93,198800.0
2014-10-21 12:30:00,51.92,52.03,51.91,51.96,203700.0,51.92,52.03,51.91,51.96,203700.0
2014-10-21 12:40:00,51.97,51.99,51.87,51.89,156100.0,51.97,51.99,51.87,51.89,156100.0
2014-10-21 12:50:00,51.89,51.96,51.85,51.94,272300.0,51.89,51.96,51.85,51.94,272300.0
2014-10-21 13:00:00,51.94,52.19,51.92,52.11,508900.0,51.94,52.19,51.92,52.11,508900.0
2014-10-21 13:10:00,52.12,52.17,52.01,52.01,262500.0,52.12,52.17,52.01,52.01,262500.0
2014-10-21 13:20:00,52.0,52.07,51.94,52.0,213500.0,52.0,52.07,51.94,52.0,213500.0
2014-10-21 13:30:00,52.03,52.19,52.0,52.18,275100.0,52.03,52.19,52.0,52.18,275100.0
2014-10-21 13:40:00,52.18,52.23,52.07,52.11,312900.0,52.18,52.23,52.07,52.11,312900.0
2014-10-21 13:50:00,52.1,52.18,52.09,52.11,181300.0,52.1,52.18,52.09,52.11,181300.0
2014-10-21 14:00:00,52.14,52.27,52.1,52.25,218400.0,52.14,52.27,52.1,52.25,218400.0
2014-10-21 14:10:00,52.25,52.34,52.15,52.26,460600.0,52.25,52.34,52.15,52.26,460600.0
2014-10-21 14:20:00,52.28,52.34,52.21,52.32,309400.0,52.28,52.34,52.21,52.32,309400.0
2014-10-21 14:30:00,52.31,52.4,52.28,52.36,257600.0,52.31,52.4,52.28,52.36,257600.0
2014-10-21 14:40:00,52.37,52.39,52.12,52.21,335300.0,52.37,52.39,52.12,52.21,335300.0
2014-10-21 14:50:00,52.2,52.22,52.14,52.16,185500.0,52.2,52.22,52.14,52.16,185500.0
2014-10-21 15:00:00,52.16,52.21,52.07,52.1,279300.0,52.16,52.21,52.07,52.1,279300.0
2014-10-21 15:10:00,52.08,52.19,52.08,52.09,134400.0,52.08,52.19,52.08,52.09,134400.0
2014-10-21 15:20:00,52.08,52.23,52.08,52.23,310800.0,52.08,52.23,52.08,52.23,310800.0
2014-10-21 15:30:00,52.22,52.3,52.08,52.11,354200.0,52.22,52.3,52.08,52.11,354200.0
2014-10-21 15:40:00,52.12,52.26,52.12,52.25,373100.0,52.12,52.26,52.12,52.25,373100.0
2014-10-21 15:50:00,52.27,52.31,52.23,52.29,831600.0,52.27,52.31,52.23,52.29,831600.0
2014-10-22 09:30:00,52.71,52.73,51.89,52.19,1163400.0,52.71,52.73,51.89,52.19,1163400.0
2014-10-22 09:40:00,52.21,53.0,52.1,52.85,1152200.0,52.21,53.0,52.1,52.85,1152200.0
2014-10-22 09:50:00,52.9,53.35,52.82,53.18,842100.0,52.9,53.35,52.82,53.18,842100.0
2014-10-22 10:00:00,53.14,53.19,52.94,53.06,966000.0,53.14,53.19,52.94,53.06,966000.0
2014-10-22 10:10:00,53.05,53.57,53.02,53.57,1024800.0,53.05,53.57,53.02,53.57,1024800.0
2014-10-22 10:20:00,53.55,53.78,53.46,53.64,1222900.0,53.55,53.78,53.46,53.64,1222900.0
2014-10-22 10:30:00,53.64,53.9,53.57,53.75,809200.0,53.64,53.9,53.57,53.75,809200.0
2014-10-22 10:40:00,53.76,53.84,53.6,53.77,555800.0,53.76,53.84,53.6,53.77,555800.0
2014-10-22 10:50:00,53.75,53.95,53.74,53.9,594300.0,53.75,53.95,53.74,53.9,594300.0
2014-10-22 11:00:00,53.89,54.14,53.87,54.01,804300.0,53.89,54.14,53.87,54.01,804300.0
2014-10-22 11:10:00,54.01,54.44,54.01,54.35,1177400.0,54.01,54.44,54.01,54.35,1177400.0
2014-10-22 11:20:00,54.36,54.42,54.14,54.26,817600.0,54.36,54.42,54.14,54.26,817600.0
2014-10-22 11:30:00,54.25,54.39,54.16,54.27,477400.0,54.25,54.39,54.16,54.27,477400.0
2014-10-22 11:40:00,54.25,54.5,54.25,54.41,698600.0,54.25,54.5,54.25,54.41,698600.0
2014-10-22 11:50:00,54.41,54.43,54.18,54.22,509600.0,54.41,54.43,54.18,54.22,509600.0
2014-10-22 12:00:00,54.22,54.42,54.2,54.37,552300.0,54.22,54.42,54.2,54.37,552300.0
2014-10-22 12:10:00,54.37,54.57,54.24,54.31,777700.0,54.37,54.57,54.24,54.31,777700.0
2014-10-22 12:20:00,54.29,54.36,54.21,54.29,518700.0,54.29,54.36,54.21,54.29,518700.0
2014-10-22 12:30:00,54.32,54.32,54.03,54.03,709100.0,54.32,54.32,54.03,54.03,709100.0
2014-10-22 12:40:00,54.03,54.07,53.7,53.71,796600.0,54.03,54.07,53.7,53.71,796600.0
2014-10-22 12:50:00,53.69,53.95,53.6,53.93,562100.0,53.69,53.95,53.6,53.93,562100.0
2014-10-22 13:00:00,53.93,54.12,53.84,54.06,399700.0,53.93,54.12,53.84,54.06,399700.0
2014-10-22 13:10:00,54.06,54.08,53.9,53.92,236600.0,54.06,54.08,53.9,53.92,236600.0
2014-10-22 13:20:00,53.9,53.91,53.5,53.53,653800.0,53.9,53.91,53.5,53.53,653800.0
2014-10-22 13:30:00,53.55,53.75,53.51,53.73,420000.0,53.55,53.75,53.51,53.73,420000.0
2014-10-22 13:40:00,53.75,53.89,53.64,53.64,271600.0,53.75,53.89,53.64,53.64,271600.0
2014-10-22 13:50:00,53.64,53.86,53.61,53.66,270900.0,53.64,53.86,53.61,53.66,270900.0
2014-10-22 14:00:00,53.67,53.78,53.56,53.76,336000.0,53.67,53.78,53.56,53.76,336000.0
2014-10-22 14:10:00,53.77,53.93,53.77,53.86,237300.0,53.77,53.93,53.77,53.86,237300.0
2014-10-22 14:20:00,53.84,53.95,53.7,53.79,245700.0,53.84,53.95,53.7,53.79,245700.0
2014-10-22 14:30:00,53.78,53.85,53.63,53.7,233100.0,53.78,53.85,53.63,53.7,233100.0
2014-10-22 14:40:00,53.71,53.91,53.71,53.88,231000.0,53.71,53.91,53.71,53.88,231000.0
2014-10-22 14:50:00,53.87,54.03,53.76,54.02,336000.0,53.87,54.03,53.76,54.02,336000.0
2014-10-22 15:00:00,54.0,54.1,53.91,54.0,473200.0,54.0,54.1,53.91,54.0,473200.0
2014-10-22 15:10:00,53.99,54.06,53.9,53.9,498400.0,53.99,54.06,53.9,53.9,498400.0
2014-10-22 15:20:00,53.92,53.95,53.81,53.92,380100.0,53.92,53.95,53.81,53.92,380100.0
2014-10-22 15:30:00,53.92,53.94,53.69,53.72,479500.0,53.92,53.94,53.69,53.72,479500.0
2014-10-22 15:40:00,53.72,53.73,53.47,53.48,759500.0,53.72,53.73,53.47,53.48,759500.0
2014-10-22 15:50:00,53.47,53.61,53.47,53.52,1190700.0,53.47,53.61,53.47,53.52,1190700.0
2014-10-23 09:30:00,54.34,54.66,54.04,54.38,1724800.0,54.34,54.66,54.04,54.38,1724800.0
2014-10-23 09:40:00,54.42,54.48,54.13,54.24,733600.0,54.42,54.48,54.13,54.24,733600.0
2014-10-23 09:50:00,54.27,54.37,54.21,54.24,464800.0,54.27,54.37,54.21,54.24,464800.0
2014-10-23 10:00:00,54.28,54.86,54.27,54.66,1163400.0,54.28,54.86,54.27,54.66,1163400.0
2014-10-23 10:10:00,54.64,54.73,54.57,54.65,552300.0,54.64,54.73,54.57,54.65,552300.0
2014-10-23 10:20:00,54.66,54.68,54.48,54.54,592900.0,54.66,54.68,54.48,54.54,592900.0
2014-10-23 10:30:00,54.58,54.69,54.54,54.59,322000.0,54.58,54.69,54.54,54.59,322000.0
2014-10-23 10:40:00,54.57,54.81,54.53,54.76,492800.0,54.57,54.81,54.53,54.76,492800.0
2014-10-23 10:50:00,54.77,54.84,54.57,54.61,308700.0,54.77,54.84,54.57,54.61,308700.0
2014-10-23 11:00:00,54.59,54.66,54.53,54.65,310100.0,54.59,54.66,54.53,54.65,310100.0
2014-10-23 11:10:00,54.65,54.84,54.61,54.67,242900.0,54.65,54.84,54.61,54.67,242900.0
2014-10-23 11:20:00,54.67,54.71,54.43,54.44,423500.0,54.67,54.71,54.43,54.44,423500.0
2014-10-23 11:30:00,54.49,54.57,54.33,54.4,447300.0,54.49,54.57,54.33,54.4,447300.0
2014-10-23 11:40:00,54.38,54.53,54.37,54.52,254800.0,54.38,54.53,54.37,54.52,254800.0
2014-10-23 11:50:00,54.52,54.59,54.5,54.53,190400.0,54.52,54.59,54.5,54.53,190400.0
2014-10-23 12:00:00,54.54,54.59,54.5,54.53,86100.0,54.54,54.59,54.5,54.53,86100.0
2014-10-23 12:10:00,54.55,54.56,54.44,54.45,161700.0,54.55,54.56,54.44,54.45,161700.0
2014-10-23 12:20:00,54.45,54.79,54.44,54.78,348600.0,54.45,54.79,54.44,54.78,348600.0
2014-10-23 12:30:00,54.76,54.76,54.65,54.67,184800.0,54.76,54.76,54.65,54.67,184800.0
2014-10-23 12:40:00,54.69,54.73,54.67,54.69,74200.0,54.69,54.73,54.67,54.69,74200.0
2014-10-23 12:50:00,54.66,54.69,54.56,54.59,115500.0,54.66,54.69,54.56,54.59,115500.0
2014-10-23 13:00:00,54.59,54.7,54.55,54.69,177800.0,54.59,54.7,54.55,54.69,177800.0
2014-10-23 13:10:00,54.69,55.0,54.69,54.94,611800.0,54.69,55.0,54.69,54.94,611800.0
2014-10-23 13:20:00,54.93,55.05,54.8,55.03,393400.0,54.93,55.05,54.8,55.03,393400.0
2014-10-23 13:30:00,55.04,55.07,54.93,55.0,397600.0,55.04,55.07,54.93,55.0,397600.0
2014-10-23 13:40:00,55.0,55.0,54.89,54.89,226100.0,55.0,55.0,54.89,54.89,226100.0
2014-10-23 13:50:00,54.91,55.0,54.89,54.94,147000.0,54.91,55.0,54.89,54.94,147000.0
2014-10-23 14:00:00,54.94,55.06,54.94,55.06,219100.0,54.94,55.06,54.94,55.06,219100.0
2014-10-23 14:10:00,55.03,55.1,55.02,55.09,323400.0,55.03,55.1,55.02,55.09,323400.0
2014-10-23 14:20:00,55.07,55.11,55.0,55.02,283500.0,55.07,55.11,55.0,55.02,283500.0
2014-10-23 14:30:00,55.03,55.03,54.93,54.95,284200.0,55.03,55.03,54.93,54.95,284200.0
2014-10-23 14:40:00,54.94,55.02,54.92,54.95,138600.0,54.94,55.02,54.92,54.95,138600.0
2014-10-23 14:50:00,54.97,54.98,54.76,54.82,349300.0,54.97,54.98,54.76,54.82,349300.0
2014-10-23 15:00:00,54.8,54.83,54.64,54.73,344400.0,54.8,54.83,54.64,54.73,344400.0
2014-10-23 15:10:00,54.73,54.86,54.67,54.76,353500.0,54.73,54.86,54.67,54.76,353500.0
2014-10-23 15:20:00,54.77,54.81,54.68,54.71,317800.0,54.77,54.81,54.68,54.71,317800.0
2014-10-23 15:30:00,54.71,54.8,54.67,54.72,427700.0,54.71,54.8,54.67,54.72,427700.0
2014-10-23 15:40:00,54.69,54.73,54.66,54.72,315000.0,54.69,54.73,54.66,54.72,315000.0
2014-10-23 15:50:00,54.73,54.81,54.7,54.72,681800.0,54.73,54.81,54.7,54.72,681800.0
2014-10-24 09:30:00,54.65,54.86,54.4,54.69,798700.0,54.65,54.86,54.4,54.69,798700.0
2014-10-24 09:40:00,54.67,55.09,54.66,54.98,685300.0,54.67,55.09,54.66,54.98,685300.0
2014-10-24 09:50:00,55.0,55.21,54.91,55.05,590100.0,55.0,55.21,54.91,55.05,590100.0
2014-10-24 10:00:00,55.08,55.29,54.77,54.97,613900.0,55.08,55.29,54.77,54.97,613900.0
2014-10-24 10:10:00,54.98,55.29,54.86,55.24,711200.0,54.98,55.29,54.86,55.24,711200.0
2014-10-24 10:20:00,55.25,55.27,54.86,54.95,597800.0,55.25,55.27,54.86,54.95,597800.0
2014-10-24 10:30:00,54.93,55.12,54.9,54.9,266700.0,54.93,55.12,54.9,54.9,266700.0
2014-10-24 10:40:00,54.9,54.97,54.77,54.84,327600.0,54.9,54.97,54.77,54.84,327600.0
2014-10-24 10:50:00,54.87,55.04,54.85,54.94,212800.0,54.87,55.04,54.85,54.94,212800.0
2014-10-24 11:00:00,54.95,54.97,54.82,54.89,216300.0,54.95,54.97,54.82,54.89,216300.0
2014-10-24 11:10:00,54.92,54.97,54.8,54.81,163100.0,54.92,54.97,54.8,54.81,163100.0
2014-10-24 11:20:00,54.8,54.87,54.66,54.76,284900.0,54.8,54.87,54.66,54.76,284900.0
2014-10-24 11:30:00,54.76,54.8,54.68,54.75,254800.0,54.76,54.8,54.68,54.75,254800.0
2014-10-24 11:40:00,54.76,55.06,54.72,54.96,327600.0,54.76,55.06,54.72,54.96,327600.0
2014-10-24 11:50:00,54.96,55.02,54.88,54.94,95200.0,54.96,55.02,54.88,54.94,95200.0
2014-10-24 12:00:00,54.93,54.99,54.91,54.92,119700.0,54.93,54.99,54.91,54.92,119700.0
2014-10-24 12:10:00,54.95,54.96,54.78,54.78,132300.0,54.95,54.96,54.78,54.78,132300.0
2014-10-24 12:20:00,54.78,54.81,54.61,54.63,268100.0,54.78,54.81,54.61,54.63,268100.0
2014-10-24 12:30:00,54.66,54.77,54.65,54.68,142100.0,54.66,54.77,54.65,54.68,142100.0
2014-10-24 12:40:00,54.71,54.72,54.59,54.68,189000.0,54.71,54.72,54.59,54.68,189000.0
2014-10-24 12:50:00,54.68,54.68,54.48,54.54,266700.0,54.68,54.68,54.48,54.54,266700.0
2014-10-24 13:00:00,54.52,54.66,54.52,54.59,198100.0,54.52,54.66,54.52,54.59,198100.0
2014-10-24 13:10:00,54.58,54.68,54.47,54.5,226100.0,54.58,54.68,54.47,54.5,226100.0
2014-10-24 13:20:00,54.57,54.64,54.5,54.62,112700.0,54.57,54.64,54.5,54.62,112700.0
2014-10-24 13:30:00,54.61,54.73,54.6,54.73,126000.0,54.61,54.73,54.6,54.73,126000.0
2014-10-24 13:40:00,54.71,54.74,54.65,54.71,130200.0,54.71,54.74,54.65,54.71,130200.0
2014-10-24 13:50:00,54.75,54.81,54.69,54.7,175000.0,54.75,54.81,54.69,54.7,175000.0
2014-10-24 14:00:00,54.7,54.8,54.7,54.8,80500.0,54.7,54.8,54.7,54.8,80500.0
2014-10-24 14:10:00,54.77,54.77,54.65,54.65,58100.0,54.77,54.77,54.65,54.65,58100.0
2014-10-24 14:20:00,54.69,54.75,54.64,54.7,119700.0,54.69,54.75,54.64,54.7,119700.0
2014-10-24 14:30:00,54.71,54.75,54.7,54.74,99400.0,54.71,54.75,54.7,54.74,99400.0
2014-10-24 14:40:00,54.74,54.81,54.73,54.8,91700.0,54.74,54.81,54.73,54.8,91700.0
2014-10-24 14:50:00,54.79,54.82,54.74,54.81,107800.0,54.79,54.82,54.74,54.81,107800.0
2014-10-24 15:00:00,54.79,54.95,54.79,54.85,310100.0,54.79,54.95,54.79,54.85,310100.0
2014-10-24 15:10:00,54.86,54.86,54.75,54.84,209300.0,54.86,54.86,54.75,54.84,209300.0
2014-10-24 15:20:00,54.83,54.93,54.83,54.92,133000.0,54.83,54.93,54.83,54.92,133000.0
2014-10-24 15:30:00,54.9,55.02,54.9,55.0,247100.0,54.9,55.02,54.9,55.0,247100.0
2014-10-24 15:40:00,55.0,55.01,54.95,55.0,539000.0,55.0,55.01,54.95,55.0,539000.0
2014-10-24 15:50:00,55.0,55.04,54.98,54.99,794500.0,55.0,55.04,54.98,54.99,794500.0
2014-10-27 09:30:00,54.84,54.93,54.45,54.73,955500.0,54.84,54.93,54.45,54.73,955500.0
2014-10-27 09:40:00,54.65,54.65,54.17,54.29,1150800.0,54.65,54.65,54.17,54.29,1150800.0
2014-10-27 09:50:00,54.29,54.41,53.97,54.36,766500.0,54.29,54.41,53.97,54.36,766500.0
2014-10-27 10:00:00,54.41,54.41,54.22,54.38,285600.0,54.41,54.41,54.22,54.38,285600.0
2014-10-27 10:10:00,54.41,54.75,54.29,54.69,483700.0,54.41,54.75,54.29,54.69,483700.0
2014-10-27 10:20:00,54.71,54.71,54.49,54.53,215600.0,54.71,54.71,54.49,54.53,215600.0
2014-10-27 10:30:00,54.52,54.52,54.34,54.39,291200.0,54.52,54.52,54.34,54.39,291200.0
2014-10-27 10:40:00,54.32,54.55,54.32,54.47,351400.0,54.32,54.55,54.32,54.47,351400.0
2014-10-27 10:50:00,54.47,54.51,54.23,54.3,198100.0,54.47,54.51,54.23,54.3,198100.0
2014-10-27 11:00:00,54.34,54.47,54.31,54.32,192500.0,54.34,54.47,54.31,54.32,192500.0
2014-10-27 11:10:00,54.31,54.46,54.18,54.22,301000.0,54.31,54.46,54.18,54.22,301000.0
2014-10-27 11:20:00,54.19,54.38,54.16,54.36,317800.0,54.19,54.38,54.16,54.36,317800.0
2014-10-27 11:30:00,54.37,54.41,54.08,54.11,205800.0,54.37,54.41,54.08,54.11,205800.0
2014-10-27 11:40:00,54.09,54.15,54.02,54.14,241500.0,54.09,54.15,54.02,54.14,241500.0
2014-10-27 11:50:00,54.13,54.15,53.93,54.02,417900.0,54.13,54.15,53.93,54.02,417900.0
2014-10-27 12:00:00,54.0,54.25,54.0,54.18,225400.0,54.0,54.25,54.0,54.18,225400.0
2014-10-27 12:10:00,54.21,54.28,54.01,54.09,216300.0,54.21,54.28,54.01,54.09,216300.0
2014-10-27 12:20:00,54.13,54.17,54.04,54.08,93100.0,54.13,54.17,54.04,54.08,93100.0
2014-10-27 12:30:00,54.09,54.24,54.05,54.18,186900.0,54.09,54.24,54.05,54.18,186900.0
2014-10-27 12:40:00,54.17,54.33,54.12,54.25,284900.0,54.17,54.33,54.12,54.25,284900.0
2014-10-27 12:50:00,54.23,54.4,54.23,54.32,108500.0,54.23,54.4,54.23,54.32,108500.0
2014-10-27 13:00:00,54.34,54.47,54.31,54.43,191100.0,54.34,54.47,54.31,54.43,191100.0
2014-10-27 13:10:00,54.46,54.48,54.3,54.38,325500.0,54.46,54.48,54.3,54.38,325500.0
2014-10-27 13:20:00,54.39,54.42,54.03,54.03,263900.0,54.39,54.42,54.03,54.03,263900.0
2014-10-27 13:30:00,54.04,54.07,53.83,54.03,415800.0,54.04,54.07,53.83,54.03,415800.0
2014-10-27 13:40:00,54.02,54.13,53.97,53.99,259700.0,54.02,54.13,53.97,53.99,259700.0
2014-10-27 13:50:00,54.0,54.05,53.87,53.9,183400.0,54.0,54.05,53.87,53.9,183400.0
2014-10-27 14:00:00,53.89,53.93,53.81,53.92,106400.0,53.89,53.93,53.81,53.92,106400.0
2014-10-27 14:10:00,53.9,54.09,53.9,54.09,134400.0,53.9,54.09,53.9,54.09,134400.0
2014-10-27 14:20:00,54.09,54.1,53.88,54.02,96600.0,54.09,54.1,53.88,54.02,96600.0
2014-10-27 14:30:00,54.02,54.1,53.93,54.07,71400.0,54.02,54.1,53.93,54.07,71400.0
2014-10-27 14:40:00,54.09,54.11,54.04,54.11,72100.0,54.09,54.11,54.04,54.11,72100.0
2014-10-27 14:50:00,54.13,54.14,53.95,53.97,98000.0,54.13,54.14,53.95,53.97,98000.0
2014-10-27 15:00:00,53.99,54.05,53.92,53.94,152600.0,53.99,54.05,53.92,53.94,152600.0
2014-10-27 15:10:00,53.93,54.11,53.89,54.09,417900.0,53.93,54.11,53.89,54.09,417900.0
2014-10-27 15:20:00,54.1,54.12,54.04,54.07,293300.0,54.1,54.12,54.04,54.07,293300.0
2014-10-27 15:30:00,54.06,54.12,54.05,54.1,160300.0,54.06,54.12,54.05,54.1,160300.0
2014-10-27 15:40:00,54.09,54.25,54.08,54.22,239400.0,54.09,54.25,54.08,54.22,239400.0
2014-10-27 15:50:00,54.25,54.25,54.17,54.2,471100.0,54.25,54.25,54.17,54.2,471100.0
2014-10-28 09:30:00,54.25,54.41,54.05,54.3,378000.0,54.25,54.41,54.05,54.3,378000.0
2014-10-28 09:40:00,54.24,54.5,54.11,54.5,461300.0,54.24,54.5,54.11,54.5,461300.0
2014-10-28 09:50:00,54.56,54.56,54.33,54.4,238700.0,54.56,54.56,54.33,54.4,238700.0
2014-10-28 10:00:00,54.4,54.59,54.36,54.51,326900.0,54.4,54.59,54.36,54.51,326900.0
2014-10-28 10:10:00,54.48,54.64,54.45,54.57,210700.0,54.48,54.64,54.45,54.57,210700.0
2014-10-28 10:20:00,54.54,54.71,54.53,54.68,258300.0,54.54,54.71,54.53,54.68,258300.0
2014-10-28 10:30:00,54.69,54.95,54.67,54.91,378700.0,54.69,54.95,54.67,54.91,378700.0
2014-10-28 10:40:00,54.89,55.0,54.75,54.75,322700.0,54.89,55.0,54.75,54.75,322700.0
2014-10-28 10:50:00,54.75,54.92,54.74,54.91,212800.0,54.75,54.92,54.74,54.91,212800.0
2014-10-28 11:00:00,54.91,55.0,54.91,54.93,152600.0,54.91,55.0,54.91,54.93,152600.0
2014-10-28 11:10:00,54.94,55.05,54.89,54.94,276500.0,54.94,55.05,54.89,54.94,276500.0
2014-10-28 11:20:00,54.95,54.99,54.92,54.96,179200.0,54.95,54.99,54.92,54.96,179200.0
2014-10-28 11:30:00,54.98,55.0,54.87,54.9,193900.0,54.98,55.0,54.87,54.9,193900.0
2014-10-28 11:40:00,54.9,54.92,54.68,54.68,170100.0,54.9,54.92,54.68,54.68,170100.0
2014-10-28 11:50:00,54.66,54.76,54.62,54.66,116200.0,54.66,54.76,54.62,54.66,116200.0
2014-10-28 12:00:00,54.66,54.84,54.64,54.78,135100.0,54.66,54.84,54.64,54.78,135100.0
2014-10-28 12:10:00,54.8,54.97,54.79,54.93,109200.0,54.8,54.97,54.79,54.93,109200.0
2014-10-28 12:20:00,54.94,54.98,54.9,54.91,235900.0,54.94,54.98,54.9,54.91,235900.0
2014-10-28 12:30:00,54.94,54.96,54.82,54.82,154700.0,54.94,54.96,54.82,54.82,154700.0
2014-10-28 12:40:00,54.83,54.92,54.82,54.85,215600.0,54.83,54.92,54.82,54.85,215600.0
2014-10-28 12:50:00,54.86,54.92,54.85,54.89,59500.0,54.86,54.92,54.85,54.89,59500.0
2014-10-28 13:00:00,54.87,54.99,54.87,54.91,142800.0,54.87,54.99,54.87,54.91,142800.0
2014-10-28 13:10:00,54.9,54.92,54.81,54.81,184800.0,54.9,54.92,54.81,54.81,184800.0
2014-10-28 13:20:00,54.81,54.97,54.8,54.93,149800.0,54.81,54.97,54.8,54.93,149800.0
2014-10-28 13:30:00,54.95,55.11,54.93,55.06,480200.0,54.95,55.11,54.93,55.06,480200.0
2014-10-28 13:40:00,55.05,55.13,55.04,55.09,196700.0,55.05,55.13,55.04,55.09,196700.0
2014-10-28 13:50:00,55.1,55.21,55.07,55.14,128800.0,55.1,55.21,55.07,55.14,128800.0
2014-10-28 14:00:00,55.15,55.2,55.12,55.16,154700.0,55.15,55.2,55.12,55.16,154700.0
2014-10-28 14:10:00,55.15,55.21,55.14,55.15,245700.0,55.15,55.21,55.14,55.15,245700.0
2014-10-28 14:20:00,55.16,55.27,55.14,55.26,190400.0,55.16,55.27,55.14,55.26,190400.0
2014-10-28 14:30:00,55.25,55.25,55.14,55.17,314300.0,55.25,55.25,55.14,55.17,314300.0
2014-10-28 14:40:00,55.18,55.22,55.11,55.15,156800.0,55.18,55.22,55.11,55.15,156800.0
2014-10-28 14:50:00,55.13,55.15,55.05,55.09,178500.0,55.13,55.15,55.05,55.09,178500.0
2014-10-28 15:00:00,55.12,55.23,55.11,55.21,228900.0,55.12,55.23,55.11,55.21,228900.0
2014-10-28 15:10:00,55.21,55.24,55.14,55.17,126700.0,55.21,55.24,55.14,55.17,126700.0
2014-10-28 15:20:00,55.18,55.19,55.09,55.11,242900.0,55.18,55.19,55.09,55.11,242900.0
2014-10-28 15:30:00,55.12,55.18,55.08,55.14,238000.0,55.12,55.18,55.08,55.14,238000.0
2014-10-28 15:40:00,55.14,55.15,55.0,55.04,270200.0,55.14,55.15,55.0,55.04,270200.0
2014-10-28 15:50:00,55.04,55.18,55.04,55.17,615300.0,55.04,55.18,55.04,55.17,615300.0
2014-10-29 09:30:00,55.17,55.24,54.93,55.02,527800.0,55.17,55.24,54.93,55.02,527800.0
2014-10-29 09:40:00,54.95,55.0,54.63,54.96,479500.0,54.95,55.0,54.63,54.96,479500.0
2014-10-29 09:50:00,54.93,54.99,54.72,54.77,261800.0,54.93,54.99,54.72,54.77,261800.0
2014-10-29 10:00:00,54.78,54.84,54.48,54.49,456400.0,54.78,54.84,54.48,54.49,456400.0
2014-10-29 10:10:00,54.48,54.71,54.35,54.53,524300.0,54.48,54.71,54.35,54.53,524300.0
2014-10-29 10:20:00,54.51,54.54,54.31,54.39,373100.0,54.51,54.54,54.31,54.39,373100.0
2014-10-29 10:30:00,54.39,54.56,54.33,54.53,375200.0,54.39,54.56,54.33,54.53,375200.0
2014-10-29 10:40:00,54.53,54.66,54.46,54.55,358400.0,54.53,54.66,54.46,54.55,358400.0
2014-10-29 10:50:00,54.55,54.61,54.44,54.44,272300.0,54.55,54.61,54.44,54.44,272300.0
2014-10-29 11:00:00,54.46,54.58,54.44,54.57,77000.0,54.46,54.58,54.44,54.57,77000.0
2014-10-29 11:10:00,54.56,54.63,54.45,54.52,123200.0,54.56,54.63,54.45,54.52,123200.0
2014-10-29 11:20:00,54.56,54.58,54.51,54.55,109200.0,54.56,54.58,54.51,54.55,109200.0
2014-10-29 11:30:00,54.52,54.53,54.36,54.45,153300.0,54.52,54.53,54.36,54.45,153300.0
2014-10-29 11:40:00,54.43,54.58,54.43,54.58,188300.0,54.43,54.58,54.43,54.58,188300.0
2014-10-29 11:50:00,54.57,54.7,54.57,54.6,98700.0,54.57,54.7,54.57,54.6,98700.0
2014-10-29 12:00:00,54.61,54.7,54.5,54.58,104300.0,54.61,54.7,54.5,54.58,104300.0
2014-10-29 12:10:00,54.55,54.55,54.45,54.46,184100.0,54.55,54.55,54.45,54.46,184100.0
2014-10-29 12:20:00,54.44,54.49,54.32,54.34,140000.0,54.44,54.49,54.32,54.34,140000.0
2014-10-29 12:30:00,54.32,54.44,54.32,54.41,122500.0,54.32,54.44,54.32,54.41,122500.0
2014-10-29 12:40:00,54.4,54.51,54.38,54.43,107100.0,54.4,54.51,54.38,54.43,107100.0
2014-10-29 12:50:00,54.4,54.57,54.37,54.44,207900.0,54.4,54.57,54.37,54.44,207900.0
2014-10-29 13:00:00,54.47,54.5,54.43,54.47,66500.0,54.47,54.5,54.43,54.47,66500.0
2014-10-29 13:10:00,54.47,54.57,54.47,54.57,50400.0,54.47,54.57,54.47,54.57,50400.0
2014-10-29 13:20:00,54.56,54.63,54.5,54.53,87500.0,54.56,54.63,54.5,54.53,87500.0
2014-10-29 13:30:00,54.51,54.56,54.37,54.42,111300.0,54.51,54.56,54.37,54.42,111300.0
2014-10-29 13:40:00,54.41,54.5,54.36,54.45,95900.0,54.41,54.5,54.36,54.45,95900.0
2014-10-29 13:50:00,54.45,54.5,54.4,54.47,74200.0,54.45,54.5,54.4,54.47,74200.0
2014-10-29 14:00:00,54.44,54.48,54.17,54.39,506800.0,54.44,54.48,54.17,54.39,506800.0
2014-10-29 14:10:00,54.39,54.51,54.11,54.21,455700.0,54.39,54.51,54.11,54.21,455700.0
2014-10-29 14:20:00,54.22,54.49,54.2,54.49,324100.0,54.22,54.49,54.2,54.49,324100.0
2014-10-29 14:30:00,54.46,54.55,54.33,54.35,165200.0,54.46,54.55,54.33,54.35,165200.0
2014-10-29 14:40:00,54.31,54.42,54.18,54.22,135100.0,54.31,54.42,54.18,54.22,135100.0
2014-10-29 14:50:00,54.18,54.41,54.15,54.41,154000.0,54.18,54.41,54.15,54.41,154000.0
2014-10-29 15:00:00,54.39,54.39,54.1,54.12,179200.0,54.39,54.39,54.1,54.12,179200.0
2014-10-29 15:10:00,54.12,54.18,54.02,54.16,205100.0,54.12,54.18,54.02,54.16,205100.0
2014-10-29 15:20:00,54.16,54.19,54.03,54.06,235900.0,54.16,54.19,54.03,54.06,235900.0
2014-10-29 15:30:00,54.07,54.19,54.01,54.09,371700.0,54.07,54.19,54.01,54.09,371700.0
2014-10-29 15:40:00,54.09,54.14,53.97,53.99,466900.0,54.09,54.14,53.97,53.99,466900.0
2014-10-29 15:50:00,54.0,54.1,53.97,54.01,727300.0,54.0,54.1,53.97,54.01,727300.0
2014-10-30 09:30:00,53.93,54.62,53.86,54.43,591500.0,53.93,54.62,53.86,54.43,591500.0
2014-10-30 09:40:00,54.4,54.55,54.09,54.17,468300.0,54.4,54.55,54.09,54.17,468300.0
2014-10-30 09:50:00,54.17,54.34,53.66,53.73,525000.0,54.17,54.34,53.66,53.73,525000.0
2014-10-30 10:00:00,53.75,53.9,53.51,53.78,534800.0,53.75,53.9,53.51,53.78,534800.0
2014-10-30 10:10:00,53.76,53.92,53.53,53.92,329000.0,53.76,53.92,53.53,53.92,329000.0
2014-10-30 10:20:00,53.86,53.93,53.72,53.84,208600.0,53.86,53.93,53.72,53.84,208600.0
2014-10-30 10:30:00,53.89,54.0,53.67,53.83,258300.0,53.89,54.0,53.67,53.83,258300.0
2014-10-30 10:40:00,53.83,53.88,53.69,53.73,238700.0,53.83,53.88,53.69,53.73,238700.0
2014-10-30 10:50:00,53.72,54.03,53.72,54.03,253400.0,53.72,54.03,53.72,54.03,253400.0
2014-10-30 11:00:00,53.99,54.28,53.98,54.27,307300.0,53.99,54.28,53.98,54.27,307300.0
2014-10-30 11:10:00,54.27,54.31,54.17,54.17,277200.0,54.27,54.31,54.17,54.17,277200.0
2014-10-30 11:20:00,54.18,54.22,54.07,54.19,94500.0,54.18,54.22,54.07,54.19,94500.0
2014-10-30 11:30:00,54.2,54.29,54.02,54.02,216300.0,54.2,54.29,54.02,54.02,216300.0
2014-10-30 11:40:00,54.03,54.09,53.78,53.97,482300.0,54.03,54.09,53.78,53.97,482300.0
2014-10-30 11:50:00,53.97,54.04,53.84,54.04,102200.0,53.97,54.04,53.84,54.04,102200.0
2014-10-30 12:00:00,54.04,54.11,53.89,53.9,291900.0,54.04,54.11,53.89,53.9,291900.0
2014-10-30 12:10:00,53.95,54.0,53.86,53.96,70000.0,53.95,54.0,53.86,53.96,70000.0
2014-10-30 12:20:00,53.97,54.05,53.9,53.97,67900.0,53.97,54.05,53.9,53.97,67900.0
2014-10-30 12:30:00,53.97,54.15,53.96,54.1,202300.0,53.97,54.15,53.96,54.1,202300.0
2014-10-30 12:40:00,54.08,54.12,54.06,54.1,74200.0,54.08,54.12,54.06,54.1,74200.0
2014-10-30 12:50:00,54.08,54.12,54.04,54.09,49700.0,54.08,54.12,54.04,54.09,49700.0
2014-10-30 13:00:00,54.07,54.1,54.0,54.0,171500.0,54.07,54.1,54.0,54.0,171500.0
2014-10-30 13:10:00,54.0,54.26,53.99,54.2,191100.0,54.0,54.26,53.99,54.2,191100.0
2014-10-30 13:20:00,54.21,54.31,54.18,54.26,133000.0,54.21,54.31,54.18,54.26,133000.0
2014-10-30 13:30:00,54.24,54.27,54.17,54.21,58100.0,54.24,54.27,54.17,54.21,58100.0
2014-10-30 13:40:00,54.2,54.29,54.18,54.27,73500.0,54.2,54.29,54.18,54.27,73500.0
2014-10-30 13:50:00,54.25,54.47,54.25,54.36,113400.0,54.25,54.47,54.25,54.36,113400.0
2014-10-30 14:00:00,54.4,54.46,54.34,54.41,161000.0,54.4,54.46,54.34,54.41,161000.0
2014-10-30 14:10:00,54.4,54.44,54.28,54.32,92400.0,54.4,54.44,54.28,54.32,92400.0
2014-10-30 14:20:00,54.32,54.34,54.21,54.28,75600.0,54.32,54.34,54.21,54.28,75600.0
2014-10-30 14:30:00,54.28,54.37,54.28,54.33,116200.0,54.28,54.37,54.28,54.33,116200.0
2014-10-30 14:40:00,54.34,54.35,54.15,54.16,121100.0,54.34,54.35,54.15,54.16,121100.0
2014-10-30 14:50:00,54.17,54.19,54.05,54.06,136500.0,54.17,54.19,54.05,54.06,136500.0
2014-10-30 15:00:00,54.12,54.17,54.05,54.14,62300.0,54.12,54.17,54.05,54.14,62300.0
2014-10-30 15:10:00,54.11,54.2,54.11,54.12,85400.0,54.11,54.2,54.11,54.12,85400.0
2014-10-30 15:20:00,54.14,54.15,53.9,53.99,251300.0,54.14,54.15,53.9,53.99,251300.0
2014-10-30 15:30:00,54.01,54.08,53.95,53.96,140000.0,54.01,54.08,53.95,53.96,140000.0
2014-10-30 15:40:00,53.94,54.13,53.92,54.09,249200.0,53.94,54.13,53.92,54.09,249200.0
2014-10-30 15:50:00,54.09,54.18,54.08,54.14,402500.0,54.09,54.18,54.08,54.14,402500.0
2014-10-31 09:30:00,54.91,55.43,54.86,55.02,1530200.0,54.91,55.43,54.86,55.02,1530200.0
2014-10-31 09:40:00,55.05,55.37,54.86,55.3,1116500.0,55.05,55.37,54.86,55.3,1116500.0
2014-10-31 09:50:00,55.33,55.34,55.08,55.21,532700.0,55.33,55.34,55.08,55.21,532700.0
2014-10-31 10:00:00,55.21,55.34,55.14,55.23,599200.0,55.21,55.34,55.14,55.23,599200.0
2014-10-31 10:10:00,55.2,55.63,55.2,55.62,1129800.0,55.2,55.63,55.2,55.62,1129800.0
2014-10-31 10:20:00,55.62,55.63,55.37,55.56,587300.0,55.62,55.63,55.37,55.56,587300.0
2014-10-31 10:30:00,55.61,55.69,55.48,55.68,492800.0,55.61,55.69,55.48,55.68,492800.0
2014-10-31 10:40:00,55.67,55.67,55.43,55.54,370300.0,55.67,55.67,55.43,55.54,370300.0
2014-10-31 10:50:00,55.55,55.75,55.55,55.66,508900.0,55.55,55.75,55.55,55.66,508900.0
2014-10-31 11:00:00,55.65,55.82,55.49,55.78,331100.0,55.65,55.82,55.49,55.78,331100.0
2014-10-31 11:10:00,55.78,55.83,55.72,55.77,410900.0,55.78,55.83,55.72,55.77,410900.0
2014-10-31 11:20:00,55.78,56.08,55.76,56.08,758800.0,55.78,56.08,55.76,56.08,758800.0
2014-10-31 11:30:00,56.08,56.15,55.82,55.83,337400.0,56.08,56.15,55.82,55.83,337400.0
2014-10-31 11:40:00,55.84,55.89,55.75,55.79,242200.0,55.84,55.89,55.75,55.79,242200.0
2014-10-31 11:50:00,55.81,55.83,55.56,55.59,368900.0,55.81,55.83,55.56,55.59,368900.0
2014-10-31 12:00:00,55.59,55.68,55.55,55.65,232400.0,55.59,55.68,55.55,55.65,232400.0
2014-10-31 12:10:00,55.67,55.72,55.61,55.62,149800.0,55.67,55.72,55.61,55.62,149800.0
2014-10-31 12:20:00,55.62,55.64,55.57,55.64,116200.0,55.62,55.64,55.57,55.64,116200.0
2014-10-31 12:30:00,55.62,55.8,55.62,55.8,168000.0,55.62,55.8,55.62,55.8,168000.0
2014-10-31 12:40:00,55.76,55.92,55.76,55.84,117600.0,55.76,55.92,55.76,55.84,117600.0
2014-10-31 12:50:00,55.86,55.92,55.85,55.88,87500.0,55.86,55.92,55.85,55.88,87500.0
2014-10-31 13:00:00,55.88,55.89,55.69,55.71,194600.0,55.88,55.89,55.69,55.71,194600.0
2014-10-31 13:10:00,55.71,55.87,55.68,55.86,155400.0,55.71,55.87,55.68,55.86,155400.0
2014-10-31 13:20:00,55.86,55.91,55.8,55.8,114100.0,55.86,55.91,55.8,55.8,114100.0
2014-10-31 13:30:00,55.81,55.86,55.74,55.83,130900.0,55.81,55.86,55.74,55.83,130900.0
2014-10-31 13:40:00,55.82,55.93,55.78,55.93,336000.0,55.82,55.93,55.78,55.93,336000.0
2014-10-31 13:50:00,55.92,55.93,55.79,55.83,143500.0,55.92,55.93,55.79,55.83,143500.0
2014-10-31 14:00:00,55.83,55.87,55.81,55.86,177800.0,55.83,55.87,55.81,55.86,177800.0
2014-10-31 14:10:00,55.86,55.88,55.84,55.84,123200.0,55.86,55.88,55.84,55.84,123200.0
2014-10-31 14:20:00,55.82,55.86,55.74,55.8,189700.0,55.82,55.86,55.74,55.8,189700.0
2014-10-31 14:30:00,55.8,55.86,55.78,55.86,205800.0,55.8,55.86,55.78,55.86,205800.0
2014-10-31 14:40:00,55.86,55.99,55.84,55.97,623700.0,55.86,55.99,55.84,55.97,623700.0
2014-10-31 14:50:00,55.97,56.13,55.97,56.11,447300.0,55.97,56.13,55.97,56.11,447300.0
2014-10-31 15:00:00,56.11,56.14,55.97,56.08,542500.0,56.11,56.14,55.97,56.08,542500.0
2014-10-31 15:10:00,56.08,56.08,56.01,56.02,174300.0,56.08,56.08,56.01,56.02,174300.0
2014-10-31 15:20:00,56.05,56.25,56.04,56.18,606900.0,56.05,56.25,56.04,56.18,606900.0
2014-10-31 15:30:00,56.15,56.2,56.11,56.12,288400.0,56.15,56.2,56.11,56.12,288400.0
2014-10-31 15:40:00,56.12,56.16,56.11,56.12,389200.0,56.12,56.16,56.11,56.12,389200.0
2014-10-31 15:50:00,56.13,56.17,56.09,56.11,859600.0,56.13,56.17,56.09,56.11,859600.0
2014-11-03 09:30:00,56.18,56.3,55.5,55.73,1255800.0,56.18,56.3,55.5,55.73,1255800.0
2014-11-03 09:40:00,55.76,55.97,55.57,55.88,533400.0,55.76,55.97,55.57,55.88,533400.0
2014-11-03 09:50:00,55.91,56.21,55.9,56.14,425600.0,55.91,56.21,55.9,56.14,425600.0
2014-11-03 10:00:00,56.14,56.33,55.87,55.87,550900.0,56.14,56.33,55.87,55.87,550900.0
2014-11-03 10:10:00,55.9,56.01,55.73,55.77,474600.0,55.9,56.01,55.73,55.77,474600.0
2014-11-03 10:20:00,55.76,56.07,55.7,56.02,391300.0,55.76,56.07,55.7,56.02,391300.0
2014-11-03 10:30:00,56.02,56.33,56.0,56.11,511700.0,56.02,56.33,56.0,56.11,511700.0
2014-11-03 10:40:00,56.11,56.34,56.03,56.17,392000.0,56.11,56.34,56.03,56.17,392000.0
2014-11-03 10:50:00,56.15,56.5,56.14,56.31,450100.0,56.15,56.5,56.14,56.31,450100.0
2014-11-03 11:00:00,56.29,56.41,56.25,56.29,174300.0,56.29,56.41,56.25,56.29,174300.0
2014-11-03 11:10:00,56.27,56.34,56.16,56.17,216300.0,56.27,56.34,56.16,56.17,216300.0
2014-11-03 11:20:00,56.16,56.34,56.16,56.21,274400.0,56.16,56.34,56.16,56.21,274400.0
2014-11-03 11:30:00,56.21,56.24,56.09,56.13,171500.0,56.21,56.24,56.09,56.13,171500.0
2014-11-03 11:40:00,56.12,56.14,56.04,56.13,179200.0,56.12,56.14,56.04,56.13,179200.0
2014-11-03 11:50:00,56.13,56.14,56.01,56.01,107800.0,56.13,56.14,56.01,56.01,107800.0
2014-11-03 12:00:00,56.01,56.02,55.81,55.94,463400.0,56.01,56.02,55.81,55.94,463400.0
2014-11-03 12:10:00,55.92,55.98,55.79,55.81,176400.0,55.92,55.98,55.79,55.81,176400.0
2014-11-03 12:20:00,55.81,55.87,55.73,55.83,241500.0,55.81,55.87,55.73,55.83,241500.0
2014-11-03 12:30:00,55.85,55.99,55.84,55.93,125300.0,55.85,55.99,55.84,55.93,125300.0
2014-11-03 12:40:00,55.89,55.96,55.8,55.8,148400.0,55.89,55.96,55.8,55.8,148400.0
2014-11-03 12:50:00,55.81,55.95,55.81,55.87,159600.0,55.81,55.95,55.81,55.87,159600.0
2014-11-03 13:00:00,55.89,55.89,55.74,55.78,88900.0,55.89,55.89,55.74,55.78,88900.0
2014-11-03 13:10:00,55.79,55.79,55.64,55.76,247800.0,55.79,55.79,55.64,55.76,247800.0
2014-11-03 13:20:00,55.74,55.9,55.66,55.81,211400.0,55.74,55.9,55.66,55.81,211400.0
2014-11-03 13:30:00,55.82,55.86,55.71,55.84,301700.0,55.82,55.86,55.71,55.84,301700.0
2014-11-03 13:40:00,55.83,55.85,55.64,55.64,150500.0,55.83,55.85,55.64,55.64,150500.0
2014-11-03 13:50:00,55.64,55.75,55.64,55.7,96600.0,55.64,55.75,55.64,55.7,96600.0
2014-11-03 14:00:00,55.71,55.71,55.53,55.58,249900.0,55.71,55.71,55.53,55.58,249900.0
2014-11-03 14:10:00,55.59,55.64,55.52,55.56,375900.0,55.59,55.64,55.52,55.56,375900.0
2014-11-03 14:20:00,55.56,55.64,55.43,55.46,328300.0,55.56,55.64,55.43,55.46,328300.0
2014-11-03 14:30:00,55.44,55.44,55.18,55.25,751800.0,55.44,55.44,55.18,55.25,751800.0
2014-11-03 14:40:00,55.26,55.32,55.02,55.11,665700.0,55.26,55.32,55.02,55.11,665700.0
2014-11-03 14:50:00,55.1,55.27,55.04,55.21,452900.0,55.1,55.27,55.04,55.21,452900.0
2014-11-03 15:00:00,55.21,55.37,55.18,55.34,483000.0,55.21,55.37,55.18,55.34,483000.0
2014-11-03 15:10:00,55.34,55.41,55.28,55.32,403200.0,55.34,55.41,55.28,55.32,403200.0
2014-11-03 15:20:00,55.31,55.39,55.18,55.19,233100.0,55.31,55.39,55.18,55.19,233100.0
2014-11-03 15:30:00,55.19,55.31,55.18,55.31,479500.0,55.19,55.31,55.18,55.31,479500.0
2014-11-03 15:40:00,55.32,55.43,55.26,55.34,476000.0,55.32,55.43,55.26,55.34,476000.0
2014-11-03 15:50:00,55.35,55.56,55.35,55.48,702800.0,55.35,55.56,55.35,55.48,702800.0
2014-11-04 09:30:00,55.27,55.32,54.91,55.23,647500.0,55.27,55.32,54.91,55.23,647500.0
2014-11-04 09:40:00,55.22,55.22,54.94,55.11,278600.0,55.22,55.22,54.94,55.11,278600.0
2014-11-04 09:50:00,55.11,55.13,54.89,55.05,447300.0,55.11,55.13,54.89,55.05,447300.0
2014-11-04 10:00:00,55.03,55.14,54.95,54.95,323400.0,55.03,55.14,54.95,54.95,323400.0
2014-11-04 10:10:00,54.96,55.11,54.67,54.7,529900.0,54.96,55.11,54.67,54.7,529900.0
2014-11-04 10:20:00,54.68,54.83,54.63,54.63,207200.0,54.68,54.83,54.63,54.63,207200.0
2014-11-04 10:30:00,54.64,54.74,54.58,54.72,296100.0,54.64,54.74,54.58,54.72,296100.0
2014-11-04 10:40:00,54.7,54.74,54.5,54.51,290500.0,54.7,54.74,54.5,54.51,290500.0
2014-11-04 10:50:00,54.51,54.53,54.42,54.45,171500.0,54.51,54.53,54.42,54.45,171500.0
2014-11-04 11:00:00,54.43,54.52,54.32,54.33,224700.0,54.43,54.52,54.32,54.33,224700.0
2014-11-04 11:10:00,54.32,54.4,54.25,54.36,465500.0,54.32,54.4,54.25,54.36,465500.0
2014-11-04 11:20:00,54.35,54.38,54.15,54.3,502600.0,54.35,54.38,54.15,54.3,502600.0
2014-11-04 11:30:00,54.32,54.5,54.31,54.36,198100.0,54.32,54.5,54.31,54.36,198100.0
2014-11-04 11:40:00,54.35,54.37,54.23,54.31,165900.0,54.35,54.37,54.23,54.31,165900.0
2014-11-04 11:50:00,54.33,54.33,54.21,54.25,220500.0,54.33,54.33,54.21,54.25,220500.0
2014-11-04 12:00:00,54.25,54.41,54.25,54.4,108500.0,54.25,54.41,54.25,54.4,108500.0
2014-11-04 12:10:00,54.37,54.39,54.2,54.21,124600.0,54.37,54.39,54.2,54.21,124600.0
2014-11-04 12:20:00,54.21,54.28,54.18,54.24,121100.0,54.21,54.28,54.18,54.24,121100.0
2014-11-04 12:30:00,54.28,54.33,54.22,54.25,96600.0,54.28,54.33,54.22,54.25,96600.0
2014-11-04 12:40:00,54.26,54.43,54.26,54.32,92400.0,54.26,54.43,54.26,54.32,92400.0
2014-11-04 12:50:00,54.32,54.39,54.27,54.27,133700.0,54.32,54.39,54.27,54.27,133700.0
2014-11-04 13:00:00,54.3,54.34,54.24,54.31,180600.0,54.3,54.34,54.24,54.31,180600.0
2014-11-04 13:10:00,54.31,54.39,54.29,54.31,120400.0,54.31,54.39,54.29,54.31,120400.0
2014-11-04 13:20:00,54.33,54.38,54.28,54.36,72100.0,54.33,54.38,54.28,54.36,72100.0
2014-11-04 13:30:00,54.34,54.34,54.11,54.3,322000.0,54.34,54.34,54.11,54.3,322000.0
2014-11-04 13:40:00,54.3,54.38,54.27,54.36,133700.0,54.3,54.38,54.27,54.36,133700.0
2014-11-04 13:50:00,54.38,54.53,54.37,54.49,287700.0,54.38,54.53,54.37,54.49,287700.0
2014-11-04 14:00:00,54.5,54.69,54.5,54.64,301000.0,54.5,54.69,54.5,54.64,301000.0
2014-11-04 14:10:00,54.63,54.66,54.6,54.63,72800.0,54.63,54.66,54.6,54.63,72800.0
2014-11-04 14:20:00,54.64,54.68,54.6,54.6,96600.0,54.64,54.68,54.6,54.6,96600.0
2014-11-04 14:30:00,54.6,54.6,54.49,54.55,73500.0,54.6,54.6,54.49,54.55,73500.0
2014-11-04 14:40:00,54.57,54.57,54.45,54.48,121100.0,54.57,54.57,54.45,54.48,121100.0
2014-11-04 14:50:00,54.48,54.64,54.48,54.63,151900.0,54.48,54.64,54.48,54.63,151900.0
2014-11-04 15:00:00,54.62,54.67,54.56,54.56,196700.0,54.62,54.67,54.56,54.56,196700.0
2014-11-04 15:10:00,54.55,54.62,54.52,54.58,121800.0,54.55,54.62,54.52,54.58,121800.0
2014-11-04 15:20:00,54.61,54.67,54.54,54.61,61600.0,54.61,54.67,54.54,54.61,61600.0
2014-11-04 15:30:00,54.64,54.64,54.58,54.63,79800.0,54.64,54.64,54.58,54.63,79800.0
2014-11-04 15:40:00,54.6,54.74,54.6,54.7,198800.0,54.6,54.74,54.6,54.7,198800.0
2014-11-04 15:50:00,54.71,54.73,54.66,54.66,409500.0,54.71,54.73,54.66,54.66,409500.0
2014-11-05 09:30:00,55.09,55.41,54.93,55.33,988400.0,55.09,55.41,54.93,55.33,988400.0
2014-11-05 09:40:00,55.3,55.31,54.92,54.93,607600.0,55.3,55.31,54.92,54.93,607600.0
2014-11-05 09:50:00,54.94,55.11,54.82,54.97,317100.0,54.94,55.11,54.82,54.97,317100.0
2014-11-05 10:00:00,54.96,55.04,54.78,54.95,392700.0,54.96,55.04,54.78,54.95,392700.0
2014-11-05 10:10:00,54.94,55.18,54.94,55.11,421400.0,54.94,55.18,54.94,55.11,421400.0
2014-11-05 10:20:00,55.11,55.27,54.96,55.06,473200.0,55.11,55.27,54.96,55.06,473200.0
2014-11-05 10:30:00,55.08,55.14,54.77,54.89,413000.0,55.08,55.14,54.77,54.89,413000.0
2014-11-05 10:40:00,54.89,55.0,54.81,54.97,224000.0,54.89,55.0,54.81,54.97,224000.0
2014-11-05 10:50:00,55.0,55.05,54.96,55.0,66500.0,55.0,55.05,54.96,55.0,66500.0
2014-11-05 11:00:00,55.03,55.11,54.96,55.01,238000.0,55.03,55.11,54.96,55.01,238000.0
2014-11-05 11:10:00,55.0,55.12,54.99,55.06,91700.0,55.0,55.12,54.99,55.06,91700.0
2014-11-05 11:20:00,55.05,55.23,55.04,55.12,380800.0,55.05,55.23,55.04,55.12,380800.0
2014-11-05 11:30:00,55.12,55.15,55.0,55.05,187600.0,55.12,55.15,55.0,55.05,187600.0
2014-11-05 11:40:00,55.04,55.06,54.97,54.99,169400.0,55.04,55.06,54.97,54.99,169400.0
2014-11-05 11:50:00,55.0,55.19,55.0,55.17,103600.0,55.0,55.19,55.0,55.17,103600.0
2014-11-05 12:00:00,55.18,55.25,55.15,55.18,135800.0,55.18,55.25,55.15,55.18,135800.0
2014-11-05 12:10:00,55.15,55.15,55.01,55.03,80500.0,55.15,55.15,55.01,55.03,80500.0
2014-11-05 12:20:00,55.08,55.12,54.91,54.98,158900.0,55.08,55.12,54.91,54.98,158900.0
2014-11-05 12:30:00,54.96,55.02,54.94,54.94,40600.0,54.96,55.02,54.94,54.94,40600.0
2014-11-05 12:40:00,54.91,54.92,54.79,54.82,192500.0,54.91,54.92,54.79,54.82,192500.0
2014-11-05 12:50:00,54.82,54.86,54.81,54.84,183400.0,54.82,54.86,54.81,54.84,183400.0
2014-11-05 13:00:00,54.84,55.0,54.84,54.97,114100.0,54.84,55.0,54.84,54.97,114100.0
2014-11-05 13:10:00,54.99,55.03,54.88,54.88,123200.0,54.99,55.03,54.88,54.88,123200.0
2014-11-05 13:20:00,54.88,54.95,54.86,54.89,151200.0,54.88,54.95,54.86,54.89,151200.0
2014-11-05 13:30:00,54.91,54.94,54.64,54.73,154700.0,54.91,54.94,54.64,54.73,154700.0
2014-11-05 13:40:00,54.69,54.82,54.65,54.8,261100.0,54.69,54.82,54.65,54.8,261100.0
2014-11-05 13:50:00,54.8,54.83,54.72,54.72,88900.0,54.8,54.83,54.72,54.72,88900.0
2014-11-05 14:00:00,54.71,54.72,54.42,54.42,212800.0,54.71,54.72,54.42,54.42,212800.0
2014-11-05 14:10:00,54.41,54.55,54.4,54.5,291900.0,54.41,54.55,54.4,54.5,291900.0
2014-11-05 14:20:00,54.5,54.5,54.35,54.35,183400.0,54.5,54.5,54.35,54.35,183400.0
2014-11-05 14:30:00,54.34,54.35,54.02,54.08,346500.0,54.34,54.35,54.02,54.08,346500.0
2014-11-05 14:40:00,54.08,54.08,53.77,53.97,417900.0,54.08,54.08,53.77,53.97,417900.0
2014-11-05 14:50:00,53.94,54.2,53.94,54.11,241500.0,53.94,54.2,53.94,54.11,241500.0
2014-11-05 15:00:00,54.12,54.21,54.1,54.14,249900.0,54.12,54.21,54.1,54.14,249900.0
2014-11-05 15:10:00,54.15,54.17,54.02,54.02,219800.0,54.15,54.17,54.02,54.02,219800.0
2014-11-05 15:20:00,54.03,54.07,53.95,54.02,296800.0,54.03,54.07,53.95,54.02,296800.0
2014-11-05 15:30:00,53.99,54.04,53.92,53.99,304500.0,53.99,54.04,53.92,53.99,304500.0
2014-11-05 15:40:00,53.99,54.18,53.98,54.18,288400.0,53.99,54.18,53.98,54.18,288400.0
2014-11-05 15:50:00,54.2,54.41,54.2,54.35,907200.0,54.2,54.41,54.2,54.35,907200.0
2014-11-06 09:30:00,54.0,54.39,53.91,53.96,535500.0,54.0,54.39,53.91,53.96,535500.0
2014-11-06 09:40:00,54.0,54.85,54.0,54.84,566300.0,54.0,54.85,54.0,54.84,566300.0
2014-11-06 09:50:00,54.85,55.05,54.65,54.82,551600.0,54.85,55.05,54.65,54.82,551600.0
2014-11-06 10:00:00,54.83,55.01,54.71,54.91,366800.0,54.83,55.01,54.71,54.91,366800.0
2014-11-06 10:10:00,54.91,55.0,54.68,54.77,330400.0,54.91,55.0,54.68,54.77,330400.0
2014-11-06 10:20:00,54.73,54.99,54.67,54.89,229600.0,54.73,54.99,54.67,54.89,229600.0
2014-11-06 10:30:00,54.85,54.89,54.67,54.7,164500.0,54.85,54.89,54.67,54.7,164500.0
2014-11-06 10:40:00,54.67,54.78,54.52,54.55,180600.0,54.67,54.78,54.52,54.55,180600.0
2014-11-06 10:50:00,54.54,54.68,54.5,54.68,341600.0,54.54,54.68,54.5,54.68,341600.0
2014-11-06 11:00:00,54.67,55.05,54.67,54.97,523600.0,54.67,55.05,54.67,54.97,523600.0
2014-11-06 11:10:00,54.98,54.98,54.79,54.89,186900.0,54.98,54.98,54.79,54.89,186900.0
2014-11-06 11:20:00,54.91,54.91,54.78,54.88,111300.0,54.91,54.91,54.78,54.88,111300.0
2014-11-06 11:30:00,54.89,54.91,54.7,54.72,201600.0,54.89,54.91,54.7,54.72,201600.0
2014-11-06 11:40:00,54.75,54.75,54.59,54.62,105700.0,54.75,54.75,54.59,54.62,105700.0
2014-11-06 11:50:00,54.62,54.62,54.45,54.45,123200.0,54.62,54.62,54.45,54.45,123200.0
2014-11-06 12:00:00,54.44,54.52,54.36,54.41,99400.0,54.44,54.52,54.36,54.41,99400.0
2014-11-06 12:10:00,54.41,54.6,54.37,54.59,161000.0,54.41,54.6,54.37,54.59,161000.0
2014-11-06 12:20:00,54.58,54.64,54.49,54.52,64400.0,54.58,54.64,54.49,54.52,64400.0
2014-11-06 12:30:00,54.53,54.71,54.47,54.58,193900.0,54.53,54.71,54.47,54.58,193900.0
2014-11-06 12:40:00,54.59,54.69,54.57,54.63,63700.0,54.59,54.69,54.57,54.63,63700.0
2014-11-06 12:50:00,54.66,54.69,54.6,54.65,60200.0,54.66,54.69,54.6,54.65,60200.0
2014-11-06 13:00:00,54.64,54.7,54.63,54.63,70000.0,54.64,54.7,54.63,54.63,70000.0
2014-11-06 13:10:00,54.66,54.69,54.61,54.63,109900.0,54.66,54.69,54.61,54.63,109900.0
2014-11-06 13:20:00,54.63,54.73,54.62,54.68,89600.0,54.63,54.73,54.62,54.68,89600.0
2014-11-06 13:30:00,54.65,54.69,54.57,54.69,118300.0,54.65,54.69,54.57,54.69,118300.0
2014-11-06 13:40:00,54.68,54.68,54.58,54.58,90300.0,54.68,54.68,54.58,54.58,90300.0
2014-11-06 13:50:00,54.61,54.7,54.58,54.68,85400.0,54.61,54.7,54.58,54.68,85400.0
2014-11-06 14:00:00,54.68,54.71,54.61,54.61,194600.0,54.68,54.71,54.61,54.61,194600.0
2014-11-06 14:10:00,54.62,54.63,54.57,54.61,86100.0,54.62,54.63,54.57,54.61,86100.0
2014-11-06 14:20:00,54.59,54.67,54.58,54.66,89600.0,54.59,54.67,54.58,54.66,89600.0
2014-11-06 14:30:00,54.68,54.71,54.62,54.66,137900.0,54.68,54.71,54.62,54.66,137900.0
2014-11-06 14:40:00,54.66,54.68,54.6,54.64,275100.0,54.66,54.68,54.6,54.64,275100.0
2014-11-06 14:50:00,54.63,54.68,54.61,54.63,81200.0,54.63,54.68,54.61,54.63,81200.0
2014-11-06 15:00:00,54.64,54.65,54.54,54.57,153300.0,54.64,54.65,54.54,54.57,153300.0
2014-11-06 15:10:00,54.55,54.62,54.55,54.58,67200.0,54.55,54.62,54.55,54.58,67200.0
2014-11-06 15:20:00,54.58,54.58,54.47,54.5,105700.0,54.58,54.58,54.47,54.5,105700.0
2014-11-06 15:30:00,54.5,54.63,54.44,54.61,199500.0,54.5,54.63,54.44,54.61,199500.0
2014-11-06 15:40:00,54.58,54.75,54.58,54.75,225400.0,54.58,54.75,54.58,54.75,225400.0
2014-11-06 15:50:00,54.76,54.81,54.68,54.74,379400.0,54.76,54.81,54.68,54.74,379400.0
2014-11-07 09:30:00,54.78,55.04,54.39,54.62,353500.0,54.78,55.04,54.39,54.62,353500.0
2014-11-07 09:40:00,54.54,54.69,54.41,54.61,247100.0,54.54,54.69,54.41,54.61,247100.0
2014-11-07 09:50:00,54.59,54.65,54.45,54.45,210700.0,54.59,54.65,54.45,54.45,210700.0
2014-11-07 10:00:00,54.44,54.46,54.29,54.46,263200.0,54.44,54.46,54.29,54.46,263200.0
2014-11-07 10:10:00,54.46,54.53,54.29,54.45,249900.0,54.46,54.53,54.29,54.45,249900.0
2014-11-07 10:20:00,54.43,54.49,54.25,54.37,210000.0,54.43,54.49,54.25,54.37,210000.0
2014-11-07 10:30:00,54.35,54.54,54.19,54.54,319900.0,54.35,54.54,54.19,54.54,319900.0
2014-11-07 10:40:00,54.51,54.57,54.45,54.49,135100.0,54.51,54.57,54.45,54.49,135100.0
2014-11-07 10:50:00,54.47,54.53,54.39,54.45,156100.0,54.47,54.53,54.39,54.45,156100.0
2014-11-07 11:00:00,54.45,54.45,54.25,54.26,137900.0,54.45,54.45,54.25,54.26,137900.0
2014-11-07 11:10:00,54.28,54.37,54.19,54.37,174300.0,54.28,54.37,54.19,54.37,174300.0
2014-11-07 11:20:00,54.32,54.49,54.3,54.46,191800.0,54.32,54.49,54.3,54.46,191800.0
2014-11-07 11:30:00,54.43,54.54,54.4,54.46,338800.0,54.43,54.54,54.4,54.46,338800.0
2014-11-07 11:40:00,54.46,54.46,54.35,54.44,74900.0,54.46,54.46,54.35,54.44,74900.0
2014-11-07 11:50:00,54.42,54.53,54.39,54.5,56700.0,54.42,54.53,54.39,54.5,56700.0
2014-11-07 12:00:00,54.48,54.51,54.41,54.51,189000.0,54.48,54.51,54.41,54.51,189000.0
2014-11-07 12:10:00,54.49,54.56,54.44,54.55,92400.0,54.49,54.56,54.44,54.55,92400.0
2014-11-07 12:20:00,54.55,54.62,54.53,54.56,201600.0,54.55,54.62,54.53,54.56,201600.0
2014-11-07 12:30:00,54.58,54.69,54.55,54.65,186900.0,54.58,54.69,54.55,54.65,186900.0
2014-11-07 12:40:00,54.66,54.67,54.6,54.63,52500.0,54.66,54.67,54.6,54.63,52500.0
2014-11-07 12:50:00,54.64,54.68,54.62,54.64,141400.0,54.64,54.68,54.62,54.64,141400.0
2014-11-07 13:00:00,54.63,54.67,54.6,54.64,20300.0,54.63,54.67,54.6,54.64,20300.0
2014-11-07 13:10:00,54.62,54.62,54.54,54.58,67200.0,54.62,54.62,54.54,54.58,67200.0
2014-11-07 13:20:00,54.58,54.73,54.58,54.73,109900.0,54.58,54.73,54.58,54.73,109900.0
2014-11-07 13:30:00,54.75,54.93,54.7,54.81,222600.0,54.75,54.93,54.7,54.81,222600.0
2014-11-07 13:40:00,54.81,54.89,54.78,54.89,100100.0,54.81,54.89,54.78,54.89,100100.0
2014-11-07 13:50:00,54.88,54.92,54.82,54.83,65100.0,54.88,54.92,54.82,54.83,65100.0
2014-11-07 14:00:00,54.85,54.91,54.83,54.88,40600.0,54.85,54.91,54.83,54.88,40600.0
2014-11-07 14:10:00,54.88,54.89,54.78,54.83,84000.0,54.88,54.89,54.78,54.83,84000.0
2014-11-07 14:20:00,54.83,54.83,54.63,54.69,310800.0,54.83,54.83,54.63,54.69,310800.0
2014-11-07 14:30:00,54.69,54.73,54.6,54.73,259000.0,54.69,54.73,54.6,54.73,259000.0
2014-11-07 14:40:00,54.74,54.81,54.73,54.81,102200.0,54.74,54.81,54.73,54.81,102200.0
2014-11-07 14:50:00,54.81,54.84,54.68,54.79,183400.0,54.81,54.84,54.68,54.79,183400.0
2014-11-07 15:00:00,54.79,54.9,54.75,54.87,112000.0,54.79,54.9,54.75,54.87,112000.0
2014-11-07 15:10:00,54.86,54.86,54.76,54.8,92400.0,54.86,54.86,54.76,54.8,92400.0
2014-11-07 15:20:00,54.79,54.88,54.74,54.74,132300.0,54.79,54.88,54.74,54.74,132300.0
2014-11-07 15:30:00,54.76,54.85,54.74,54.84,309400.0,54.76,54.85,54.74,54.84,309400.0
2014-11-07 15:40:00,54.81,54.93,54.8,54.89,156800.0,54.81,54.93,54.8,54.89,156800.0
2014-11-07 15:50:00,54.91,54.97,54.84,54.87,462700.0,54.91,54.97,54.84,54.87,462700.0
2014-11-10 09:30:00,54.71,54.76,54.43,54.43,504700.0,54.71,54.76,54.43,54.43,504700.0
2014-11-10 09:40:00,54.43,54.74,54.14,54.51,667100.0,54.43,54.74,54.14,54.51,667100.0
2014-11-10 09:50:00,54.51,54.53,54.29,54.38,303800.0,54.51,54.53,54.29,54.38,303800.0
2014-11-10 10:00:00,54.41,54.97,54.36,54.97,681100.0,54.41,54.97,54.36,54.97,681100.0
2014-11-10 10:10:00,54.98,55.39,54.96,55.17,698600.0,54.98,55.39,54.96,55.17,698600.0
2014-11-10 10:20:00,55.19,55.23,54.9,54.95,434000.0,55.19,55.23,54.9,54.95,434000.0
2014-11-10 10:30:00,54.98,55.31,54.96,55.31,256200.0,54.98,55.31,54.96,55.31,256200.0
2014-11-10 10:40:00,55.32,55.55,55.24,55.55,387800.0,55.32,55.55,55.24,55.55,387800.0
2014-11-10 10:50:00,55.53,55.64,55.41,55.57,288400.0,55.53,55.64,55.41,55.57,288400.0
2014-11-10 11:00:00,55.53,55.6,55.42,55.53,379400.0,55.53,55.6,55.42,55.53,379400.0
2014-11-10 11:10:00,55.53,55.57,55.39,55.52,319900.0,55.53,55.57,55.39,55.52,319900.0
2014-11-10 11:20:00,55.55,55.55,55.35,55.4,166600.0,55.55,55.55,55.35,55.4,166600.0
2014-11-10 11:30:00,55.43,55.48,55.37,55.44,110600.0,55.43,55.48,55.37,55.44,110600.0
2014-11-10 11:40:00,55.47,55.47,55.28,55.35,170100.0,55.47,55.47,55.28,55.35,170100.0
2014-11-10 11:50:00,55.36,55.53,55.35,55.47,56700.0,55.36,55.53,55.35,55.47,56700.0
2014-11-10 12:00:00,55.5,55.53,55.35,55.35,98700.0,55.5,55.53,55.35,55.35,98700.0
2014-11-10 12:10:00,55.37,55.37,55.24,55.3,102200.0,55.37,55.37,55.24,55.3,102200.0
2014-11-10 12:20:00,55.3,55.37,55.11,55.17,187600.0,55.3,55.37,55.11,55.17,187600.0
2014-11-10 12:30:00,55.19,55.28,55.19,55.25,28000.0,55.19,55.28,55.19,55.25,28000.0
2014-11-10 12:40:00,55.25,55.33,55.24,55.26,133700.0,55.25,55.33,55.24,55.26,133700.0
2014-11-10 12:50:00,55.3,55.3,55.24,55.27,19600.0,55.3,55.3,55.24,55.27,19600.0
2014-11-10 13:00:00,55.29,55.32,55.25,55.32,11200.0,55.29,55.32,55.25,55.32,11200.0
2014-11-10 13:10:00,55.34,55.41,55.32,55.37,48300.0,55.34,55.41,55.32,55.37,48300.0
2014-11-10 13:20:00,55.36,55.46,55.35,55.4,98700.0,55.36,55.46,55.35,55.4,98700.0
2014-11-10 13:30:00,55.45,55.49,55.41,55.44,78400.0,55.45,55.49,55.41,55.44,78400.0
2014-11-10 13:40:00,55.43,55.46,55.41,55.41,21000.0,55.43,55.46,55.41,55.41,21000.0
2014-11-10 13:50:00,55.4,55.4,55.31,55.31,36400.0,55.4,55.4,55.31,55.31,36400.0
2014-11-10 14:00:00,55.3,55.34,55.25,55.34,76300.0,55.3,55.34,55.25,55.34,76300.0
2014-11-10 14:10:00,55.32,55.35,55.22,55.25,61600.0,55.32,55.35,55.22,55.25,61600.0
2014-11-10 14:20:00,55.29,55.38,55.25,55.31,72800.0,55.29,55.38,55.25,55.31,72800.0
2014-11-10 14:30:00,55.31,55.35,55.29,55.32,44800.0,55.31,55.35,55.29,55.32,44800.0
2014-11-10 14:40:00,55.33,55.36,55.29,55.32,40600.0,55.33,55.36,55.29,55.32,40600.0
2014-11-10 14:50:00,55.32,55.38,55.32,55.35,96600.0,55.32,55.38,55.32,55.35,96600.0
2014-11-10 15:00:00,55.35,55.38,55.32,55.35,74200.0,55.35,55.38,55.32,55.35,74200.0
2014-11-10 15:10:00,55.35,55.39,55.26,55.28,142800.0,55.35,55.39,55.26,55.28,142800.0
2014-11-10 15:20:00,55.29,55.34,55.27,55.3,64400.0,55.29,55.34,55.27,55.3,64400.0
2014-11-10 15:30:00,55.3,55.32,55.25,55.31,81900.0,55.3,55.32,55.25,55.31,81900.0
2014-11-10 15:40:00,55.31,55.36,55.24,55.34,119000.0,55.31,55.36,55.24,55.34,119000.0
2014-11-10 15:50:00,55.34,55.39,55.29,55.32,466900.0,55.34,55.39,55.29,55.32,466900.0
2014-11-11 09:30:00,55.33,55.44,54.93,55.04,397600.0,55.33,55.44,54.93,55.04,397600.0
2014-11-11 09:40:00,55.04,55.08,54.84,54.97,288400.0,55.04,55.08,54.84,54.97,288400.0
2014-11-11 09:50:00,54.96,55.28,54.96,55.22,231700.0,54.96,55.28,54.96,55.22,231700.0
2014-11-11 10:00:00,55.25,55.63,55.22,55.54,499100.0,55.25,55.63,55.22,55.54,499100.0
2014-11-11 10:10:00,55.57,55.94,55.53,55.8,571900.0,55.57,55.94,55.53,55.8,571900.0
2014-11-11 10:20:00,55.8,55.96,55.65,55.89,303800.0,55.8,55.96,55.65,55.89,303800.0
2014-11-11 10:30:00,55.89,56.02,55.89,55.98,335300.0,55.89,56.02,55.89,55.98,335300.0
2014-11-11 10:40:00,55.98,56.3,55.98,56.14,790300.0,55.98,56.3,55.98,56.14,790300.0
2014-11-11 10:50:00,56.14,56.17,55.95,55.95,282100.0,56.14,56.17,55.95,55.95,282100.0
2014-11-11 11:00:00,55.96,55.96,55.77,55.89,358400.0,55.96,55.96,55.77,55.89,358400.0
2014-11-11 11:10:00,55.84,55.89,55.59,55.74,390600.0,55.84,55.89,55.59,55.74,390600.0
2014-11-11 11:20:00,55.74,55.9,55.68,55.7,133000.0,55.74,55.9,55.68,55.7,133000.0
2014-11-11 11:30:00,55.73,55.77,55.68,55.71,107100.0,55.73,55.77,55.68,55.71,107100.0
2014-11-11 11:40:00,55.72,55.86,55.71,55.76,177100.0,55.72,55.86,55.71,55.76,177100.0
2014-11-11 11:50:00,55.76,55.8,55.71,55.71,98000.0,55.76,55.8,55.71,55.71,98000.0
2014-11-11 12:00:00,55.73,55.77,55.7,55.73,175000.0,55.73,55.77,55.7,55.73,175000.0
2014-11-11 12:10:00,55.74,55.91,55.73,55.91,83300.0,55.74,55.91,55.73,55.91,83300.0
2014-11-11 12:20:00,55.91,55.96,55.83,55.96,213500.0,55.91,55.96,55.83,55.96,213500.0
2014-11-11 12:30:00,55.96,56.08,55.96,55.99,190400.0,55.96,56.08,55.96,55.99,190400.0
2014-11-11 12:40:00,55.99,56.02,55.88,55.95,44800.0,55.99,56.02,55.88,55.95,44800.0
2014-11-11 12:50:00,55.95,55.97,55.84,55.85,51800.0,55.95,55.97,55.84,55.85,51800.0
2014-11-11 13:00:00,55.84,55.85,55.75,55.77,81200.0,55.84,55.85,55.75,55.77,81200.0
2014-11-11 13:10:00,55.76,55.8,55.64,55.79,76300.0,55.76,55.8,55.64,55.79,76300.0
2014-11-11 13:20:00,55.76,55.81,55.64,55.68,81200.0,55.76,55.81,55.64,55.68,81200.0
2014-11-11 13:30:00,55.7,55.73,55.65,55.68,109900.0,55.7,55.73,55.65,55.68,109900.0
2014-11-11 13:40:00,55.66,55.68,55.32,55.37,324800.0,55.66,55.68,55.32,55.37,324800.0
2014-11-11 13:50:00,55.38,55.46,55.35,55.37,258300.0,55.38,55.46,55.35,55.37,258300.0
2014-11-11 14:00:00,55.33,55.42,55.24,55.38,157500.0,55.33,55.42,55.24,55.38,157500.0
2014-11-11 14:10:00,55.37,55.37,55.15,55.24,343000.0,55.37,55.37,55.15,55.24,343000.0
2014-11-11 14:20:00,55.27,55.27,54.93,55.18,552300.0,55.27,55.27,54.93,55.18,552300.0
2014-11-11 14:30:00,55.18,55.29,54.98,55.04,402500.0,55.18,55.29,54.98,55.04,402500.0
2014-11-11 14:40:00,55.07,55.15,54.97,55.13,168700.0,55.07,55.15,54.97,55.13,168700.0
2014-11-11 14:50:00,55.13,55.28,55.12,55.26,211400.0,55.13,55.28,55.12,55.26,211400.0
2014-11-11 15:00:00,55.26,55.37,55.13,55.14,504700.0,55.26,55.37,55.13,55.14,504700.0
2014-11-11 15:10:00,55.17,55.21,54.99,54.99,324800.0,55.17,55.21,54.99,54.99,324800.0
2014-11-11 15:20:00,55.02,55.02,54.64,54.64,885500.0,55.02,55.02,54.64,54.64,885500.0
2014-11-11 15:30:00,54.65,54.91,54.64,54.89,294000.0,54.65,54.91,54.64,54.89,294000.0
2014-11-11 15:40:00,54.89,54.97,54.85,54.85,330400.0,54.89,54.97,54.85,54.85,330400.0
2014-11-11 15:50:00,54.85,54.9,54.54,54.63,1171100.0,54.85,54.9,54.54,54.63,1171100.0
2014-11-12 09:30:00,54.45,54.71,54.18,54.62,666400.0,54.45,54.71,54.18,54.62,666400.0
2014-11-12 09:40:00,54.63,54.65,54.03,54.19,548800.0,54.63,54.65,54.03,54.19,548800.0
2014-11-12 09:50:00,54.19,54.25,54.05,54.09,372400.0,54.19,54.25,54.05,54.09,372400.0
2014-11-12 10:00:00,54.09,54.4,53.98,54.26,510300.0,54.09,54.4,53.98,54.26,510300.0
2014-11-12 10:10:00,54.27,54.36,54.11,54.32,196700.0,54.27,54.36,54.11,54.32,196700.0
2014-11-12 10:20:00,54.34,54.4,54.15,54.17,214200.0,54.34,54.4,54.15,54.17,214200.0
2014-11-12 10:30:00,54.15,54.26,54.08,54.23,191800.0,54.15,54.26,54.08,54.23,191800.0
2014-11-12 10:40:00,54.24,54.34,54.18,54.26,210700.0,54.24,54.34,54.18,54.26,210700.0
2014-11-12 10:50:00,54.25,54.29,54.17,54.23,91700.0,54.25,54.29,54.17,54.23,91700.0
2014-11-12 11:00:00,54.22,54.22,53.93,54.0,311500.0,54.22,54.22,53.93,54.0,311500.0
2014-11-12 11:10:00,53.96,54.0,53.86,53.91,242200.0,53.96,54.0,53.86,53.91,242200.0
2014-11-12 11:20:00,53.95,54.13,53.94,53.94,314300.0,53.95,54.13,53.94,53.94,314300.0
2014-11-12 11:30:00,53.97,54.18,53.94,54.12,238000.0,53.97,54.18,53.94,54.12,238000.0
2014-11-12 11:40:00,54.15,54.17,53.97,54.01,200900.0,54.15,54.17,53.97,54.01,200900.0
2014-11-12 11:50:00,54.0,54.06,53.96,53.98,311500.0,54.0,54.06,53.96,53.98,311500.0
2014-11-12 12:00:00,53.99,54.35,53.98,54.3,242200.0,53.99,54.35,53.98,54.3,242200.0
2014-11-12 12:10:00,54.31,54.47,54.26,54.43,135100.0,54.31,54.47,54.26,54.43,135100.0
2014-11-12 12:20:00,54.43,54.57,54.4,54.57,126700.0,54.43,54.57,54.4,54.57,126700.0
2014-11-12 12:30:00,54.53,54.61,54.53,54.53,135100.0,54.53,54.61,54.53,54.53,135100.0
2014-11-12 12:40:00,54.55,54.73,54.54,54.72,126000.0,54.55,54.73,54.54,54.72,126000.0
2014-11-12 12:50:00,54.73,54.82,54.61,54.68,412300.0,54.73,54.82,54.61,54.68,412300.0
2014-11-12 13:00:00,54.66,54.72,54.61,54.67,99400.0,54.66,54.72,54.61,54.67,99400.0
2014-11-12 13:10:00,54.67,54.75,54.67,54.67,60900.0,54.67,54.75,54.67,54.67,60900.0
2014-11-12 13:20:00,54.67,54.71,54.64,54.67,106400.0,54.67,54.71,54.64,54.67,106400.0
2014-11-12 13:30:00,54.67,54.7,54.54,54.63,139300.0,54.67,54.7,54.54,54.63,139300.0
2014-11-12 13:40:00,54.62,54.74,54.62,54.7,63700.0,54.62,54.74,54.62,54.7,63700.0
2014-11-12 13:50:00,54.69,54.76,54.66,54.71,58100.0,54.69,54.76,54.66,54.71,58100.0
2014-11-12 14:00:00,54.71,55.0,54.71,54.97,443100.0,54.71,55.0,54.71,54.97,443100.0
2014-11-12 14:10:00,54.98,55.14,54.95,55.13,466900.0,54.98,55.14,54.95,55.13,466900.0
2014-11-12 14:20:00,55.07,55.13,55.0,55.04,111300.0,55.07,55.13,55.0,55.04,111300.0
2014-11-12 14:30:00,55.04,55.05,54.9,54.93,109900.0,55.04,55.05,54.9,54.93,109900.0
2014-11-12 14:40:00,54.96,54.99,54.85,54.85,99400.0,54.96,54.99,54.85,54.85,99400.0
2014-11-12 14:50:00,54.85,54.86,54.78,54.8,97300.0,54.85,54.86,54.78,54.8,97300.0
2014-11-12 15:00:00,54.79,54.89,54.76,54.89,77000.0,54.79,54.89,54.76,54.89,77000.0
2014-11-12 15:10:00,54.89,54.89,54.83,54.88,74200.0,54.89,54.89,54.83,54.88,74200.0
2014-11-12 15:20:00,54.86,54.95,54.84,54.91,114100.0,54.86,54.95,54.84,54.91,114100.0
2014-11-12 15:30:00,54.93,54.97,54.9,54.94,87500.0,54.93,54.97,54.9,54.94,87500.0
2014-11-12 15:40:00,54.93,54.98,54.87,54.88,294700.0,54.93,54.98,54.87,54.88,294700.0
2014-11-12 15:50:00,54.89,54.93,54.79,54.84,332500.0,54.89,54.93,54.79,54.84,332500.0
2014-11-13 09:30:00,54.92,55.01,54.61,54.9,437500.0,54.92,55.01,54.61,54.9,437500.0
2014-11-13 09:40:00,54.88,54.92,54.66,54.82,384300.0,54.88,54.92,54.66,54.82,384300.0
2014-11-13 09:50:00,54.85,55.0,54.8,54.8,342300.0,54.85,55.0,54.8,54.8,342300.0
2014-11-13 10:00:00,54.81,54.96,54.68,54.92,234500.0,54.81,54.96,54.68,54.92,234500.0
2014-11-13 10:10:00,54.94,54.99,54.86,54.92,127400.0,54.94,54.99,54.86,54.92,127400.0
2014-11-13 10:20:00,54.95,54.95,54.73,54.75,195300.0,54.95,54.95,54.73,54.75,195300.0
2014-11-13 10:30:00,54.75,54.78,54.47,54.52,260400.0,54.75,54.78,54.47,54.52,260400.0
2014-11-13 10:40:00,54.5,54.53,54.28,54.42,413000.0,54.5,54.53,54.28,54.42,413000.0
2014-11-13 10:50:00,54.4,54.41,54.24,54.27,270200.0,54.4,54.41,54.24,54.27,270200.0
2014-11-13 11:00:00,54.27,54.33,54.18,54.28,345100.0,54.27,54.33,54.18,54.28,345100.0
2014-11-13 11:10:00,54.25,54.59,54.24,54.49,399000.0,54.25,54.59,54.24,54.49,399000.0
2014-11-13 11:20:00,54.46,54.56,54.44,54.52,139300.0,54.46,54.56,54.44,54.52,139300.0
2014-11-13 11:30:00,54.51,54.51,54.17,54.25,275800.0,54.51,54.51,54.17,54.25,275800.0
2014-11-13 11:40:00,54.22,54.39,54.15,54.31,179200.0,54.22,54.39,54.15,54.31,179200.0
2014-11-13 11:50:00,54.29,54.35,54.2,54.3,62300.0,54.29,54.35,54.2,54.3,62300.0
2014-11-13 12:00:00,54.31,54.33,54.21,54.28,146300.0,54.31,54.33,54.21,54.28,146300.0
2014-11-13 12:10:00,54.31,54.4,54.23,54.25,165200.0,54.31,54.4,54.23,54.25,165200.0
2014-11-13 12:20:00,54.27,54.35,54.26,54.31,92400.0,54.27,54.35,54.26,54.31,92400.0
2014-11-13 12:30:00,54.35,54.52,54.34,54.5,149800.0,54.35,54.52,54.34,54.5,149800.0
2014-11-13 12:40:00,54.5,54.56,54.45,54.51,127400.0,54.5,54.56,54.45,54.51,127400.0
2014-11-13 12:50:00,54.51,54.6,54.48,54.48,176400.0,54.51,54.6,54.48,54.48,176400.0
2014-11-13 13:00:00,54.48,54.55,54.36,54.4,60200.0,54.48,54.55,54.36,54.4,60200.0
2014-11-13 13:10:00,54.41,54.48,54.32,54.32,59500.0,54.41,54.48,54.32,54.32,59500.0
2014-11-13 13:20:00,54.31,54.31,54.15,54.28,290500.0,54.31,54.31,54.15,54.28,290500.0
2014-11-13 13:30:00,54.27,54.27,54.0,54.12,339500.0,54.27,54.27,54.0,54.12,339500.0
2014-11-13 13:40:00,54.14,54.29,54.1,54.21,126700.0,54.14,54.29,54.1,54.21,126700.0
2014-11-13 13:50:00,54.27,54.39,54.24,54.29,133700.0,54.27,54.39,54.24,54.29,133700.0
2014-11-13 14:00:00,54.28,54.28,54.15,54.19,128800.0,54.28,54.28,54.15,54.19,128800.0
2014-11-13 14:10:00,54.2,54.2,54.0,54.08,149800.0,54.2,54.2,54.0,54.08,149800.0
2014-11-13 14:20:00,54.05,54.13,53.93,54.06,237300.0,54.05,54.13,53.93,54.06,237300.0
2014-11-13 14:30:00,54.06,54.15,54.02,54.12,198800.0,54.06,54.15,54.02,54.12,198800.0
2014-11-13 14:40:00,54.12,54.28,54.05,54.25,179200.0,54.12,54.28,54.05,54.25,179200.0
2014-11-13 14:50:00,54.24,54.24,54.01,54.01,196700.0,54.24,54.24,54.01,54.01,196700.0
2014-11-13 15:00:00,54.03,54.15,54.01,54.13,71400.0,54.03,54.15,54.01,54.13,71400.0
2014-11-13 15:10:00,54.13,54.19,54.07,54.12,105000.0,54.13,54.19,54.07,54.12,105000.0
2014-11-13 15:20:00,54.13,54.18,54.0,54.0,108500.0,54.13,54.18,54.0,54.0,108500.0
2014-11-13 15:30:00,54.02,54.21,54.01,54.13,163800.0,54.02,54.21,54.01,54.13,163800.0
2014-11-13 15:40:00,54.13,54.28,54.12,54.19,240100.0,54.13,54.28,54.12,54.19,240100.0
2014-11-13 15:50:00,54.21,54.28,54.14,54.2,431900.0,54.21,54.28,54.14,54.2,431900.0
2014-11-14 09:30:00,54.2,54.29,54.08,54.18,449400.0,54.2,54.29,54.08,54.18,449400.0
2014-11-14 09:40:00,54.14,54.35,54.13,54.22,272300.0,54.14,54.35,54.13,54.22,272300.0
2014-11-14 09:50:00,54.22,54.64,54.21,54.51,331800.0,54.22,54.64,54.21,54.51,331800.0
2014-11-14 10:00:00,54.51,54.67,54.42,54.45,326200.0,54.51,54.67,54.42,54.45,326200.0
2014-11-14 10:10:00,54.47,54.58,54.4,54.46,263200.0,54.47,54.58,54.4,54.46,263200.0
2014-11-14 10:20:00,54.43,54.54,54.32,54.36,123200.0,54.43,54.54,54.32,54.36,123200.0
2014-11-14 10:30:00,54.36,54.41,54.23,54.34,177100.0,54.36,54.41,54.23,54.34,177100.0
2014-11-14 10:40:00,54.34,54.53,54.33,54.51,137900.0,54.34,54.53,54.33,54.51,137900.0
2014-11-14 10:50:00,54.52,54.57,54.46,54.52,98000.0,54.52,54.57,54.46,54.52,98000.0
2014-11-14 11:00:00,54.53,54.59,54.48,54.54,146300.0,54.53,54.59,54.48,54.54,146300.0
2014-11-14 11:10:00,54.55,54.59,54.5,54.57,191800.0,54.55,54.59,54.5,54.57,191800.0
2014-11-14 11:20:00,54.54,54.81,54.54,54.57,331800.0,54.54,54.81,54.54,54.57,331800.0
2014-11-14 11:30:00,54.57,54.69,54.49,54.64,166600.0,54.57,54.69,54.49,54.64,166600.0
2014-11-14 11:40:00,54.64,54.68,54.6,54.65,79800.0,54.64,54.68,54.6,54.65,79800.0
2014-11-14 11:50:00,54.66,54.72,54.62,54.7,109200.0,54.66,54.72,54.62,54.7,109200.0
2014-11-14 12:00:00,54.69,54.76,54.69,54.71,162400.0,54.69,54.76,54.69,54.71,162400.0
2014-11-14 12:10:00,54.7,54.77,54.68,54.73,109200.0,54.7,54.77,54.68,54.73,109200.0
2014-11-14 12:20:00,54.73,54.74,54.68,54.71,170100.0,54.73,54.74,54.68,54.71,170100.0
2014-11-14 12:30:00,54.71,54.75,54.67,54.73,70000.0,54.71,54.75,54.67,54.73,70000.0
2014-11-14 12:40:00,54.74,54.77,54.7,54.77,108500.0,54.74,54.77,54.7,54.77,108500.0
2014-11-14 12:50:00,54.78,54.78,54.66,54.69,56700.0,54.78,54.78,54.66,54.69,56700.0
2014-11-14 13:00:00,54.68,54.83,54.64,54.82,211400.0,54.68,54.83,54.64,54.82,211400.0
2014-11-14 13:10:00,54.82,54.83,54.77,54.81,99400.0,54.82,54.83,54.77,54.81,99400.0
2014-11-14 13:20:00,54.8,54.82,54.73,54.73,113400.0,54.8,54.82,54.73,54.73,113400.0
2014-11-14 13:30:00,54.74,54.79,54.69,54.76,80500.0,54.74,54.79,54.69,54.76,80500.0
2014-11-14 13:40:00,54.76,54.77,54.7,54.73,81900.0,54.76,54.77,54.7,54.73,81900.0
2014-11-14 13:50:00,54.73,54.78,54.58,54.58,130900.0,54.73,54.78,54.58,54.58,130900.0
2014-11-14 14:00:00,54.58,54.67,54.54,54.66,263900.0,54.58,54.67,54.54,54.66,263900.0
2014-11-14 14:10:00,54.67,54.7,54.61,54.7,142100.0,54.67,54.7,54.61,54.7,142100.0
2014-11-14 14:20:00,54.66,54.79,54.66,54.79,98000.0,54.66,54.79,54.66,54.79,98000.0
2014-11-14 14:30:00,54.79,54.79,54.71,54.73,87500.0,54.79,54.79,54.71,54.73,87500.0
2014-11-14 14:40:00,54.73,54.77,54.71,54.76,87500.0,54.73,54.77,54.71,54.76,87500.0
2014-11-14 14:50:00,54.76,54.79,54.71,54.76,99400.0,54.76,54.79,54.71,54.76,99400.0
2014-11-14 15:00:00,54.75,54.92,54.74,54.91,262500.0,54.75,54.92,54.74,54.91,262500.0
2014-11-14 15:10:00,54.92,54.96,54.91,54.94,293300.0,54.92,54.96,54.91,54.94,293300.0
2014-11-14 15:20:00,54.92,55.09,54.91,55.06,386400.0,54.92,55.09,54.91,55.06,386400.0
2014-11-14 15:30:00,55.06,55.19,55.05,55.19,333200.0,55.06,55.19,55.05,55.19,333200.0
2014-11-14 15:40:00,55.18,55.32,55.15,55.31,718900.0,55.18,55.32,55.15,55.31,718900.0
2014-11-14 15:50:00,55.3,55.3,55.09,55.15,997500.0,55.3,55.3,55.09,55.15,997500.0
2014-11-17 09:30:00,55.05,55.57,55.02,55.44,725200.0,55.05,55.57,55.02,55.44,725200.0
2014-11-17 09:40:00,55.44,55.64,55.38,55.49,459900.0,55.44,55.64,55.38,55.49,459900.0
2014-11-17 09:50:00,55.53,55.62,55.21,55.52,354200.0,55.53,55.62,55.21,55.52,354200.0
2014-11-17 10:00:00,55.54,55.64,55.3,55.33,294000.0,55.54,55.64,55.3,55.33,294000.0
2014-11-17 10:10:00,55.31,55.45,55.21,55.38,224000.0,55.31,55.45,55.21,55.38,224000.0
2014-11-17 10:20:00,55.39,55.46,55.17,55.2,254800.0,55.39,55.46,55.17,55.2,254800.0
2014-11-17 10:30:00,55.2,55.29,54.79,54.83,512400.0,55.2,55.29,54.79,54.83,512400.0
2014-11-17 10:40:00,54.82,54.85,54.6,54.67,325500.0,54.82,54.85,54.6,54.67,325500.0
2014-11-17 10:50:00,54.67,54.82,54.64,54.79,255500.0,54.67,54.82,54.64,54.79,255500.0
2014-11-17 11:00:00,54.79,54.8,54.5,54.5,262500.0,54.79,54.8,54.5,54.5,262500.0
2014-11-17 11:10:00,54.51,54.59,54.46,54.5,230300.0,54.51,54.59,54.46,54.5,230300.0
2014-11-17 11:20:00,54.53,54.61,54.43,54.49,123900.0,54.53,54.61,54.43,54.49,123900.0
2014-11-17 11:30:00,54.48,54.55,54.4,54.45,154700.0,54.48,54.55,54.4,54.45,154700.0
2014-11-17 11:40:00,54.45,54.62,54.39,54.55,131600.0,54.45,54.62,54.39,54.55,131600.0
2014-11-17 11:50:00,54.55,54.63,54.49,54.58,63700.0,54.55,54.63,54.49,54.58,63700.0
2014-11-17 12:00:00,54.58,54.58,54.48,54.49,31500.0,54.58,54.58,54.48,54.49,31500.0
2014-11-17 12:10:00,54.53,54.57,54.44,54.44,204400.0,54.53,54.57,54.44,54.44,204400.0
2014-11-17 12:20:00,54.44,54.55,54.41,54.51,116200.0,54.44,54.55,54.41,54.51,116200.0
2014-11-17 12:30:00,54.51,54.52,54.44,54.48,92400.0,54.51,54.52,54.44,54.48,92400.0
2014-11-17 12:40:00,54.47,54.67,54.47,54.59,115500.0,54.47,54.67,54.47,54.59,115500.0
2014-11-17 12:50:00,54.61,54.67,54.57,54.58,63700.0,54.61,54.67,54.57,54.58,63700.0
2014-11-17 13:00:00,54.58,54.72,54.58,54.68,102900.0,54.58,54.72,54.58,54.68,102900.0
2014-11-17 13:10:00,54.64,54.74,54.63,54.66,74200.0,54.64,54.74,54.63,54.66,74200.0
2014-11-17 13:20:00,54.68,54.81,54.65,54.7,112700.0,54.68,54.81,54.65,54.7,112700.0
2014-11-17 13:30:00,54.75,54.81,54.7,54.71,32200.0,54.75,54.81,54.7,54.71,32200.0
2014-11-17 13:40:00,54.68,54.77,54.62,54.65,83300.0,54.68,54.77,54.62,54.65,83300.0
2014-11-17 13:50:00,54.63,54.71,54.63,54.64,58100.0,54.63,54.71,54.63,54.64,58100.0
2014-11-17 14:00:00,54.64,54.64,54.57,54.57,81200.0,54.64,54.64,54.57,54.57,81200.0
2014-11-17 14:10:00,54.59,54.72,54.57,54.64,92400.0,54.59,54.72,54.57,54.64,92400.0
2014-11-17 14:20:00,54.62,54.62,54.54,54.59,105700.0,54.62,54.62,54.54,54.59,105700.0
2014-11-17 14:30:00,54.58,54.66,54.57,54.61,107800.0,54.58,54.66,54.57,54.61,107800.0
2014-11-17 14:40:00,54.61,54.61,54.53,54.54,100100.0,54.61,54.61,54.53,54.54,100100.0
2014-11-17 14:50:00,54.52,54.68,54.52,54.62,60200.0,54.52,54.68,54.52,54.62,60200.0
2014-11-17 15:00:00,54.64,54.66,54.56,54.6,46200.0,54.64,54.66,54.56,54.6,46200.0
2014-11-17 15:10:00,54.59,54.6,54.49,54.51,105700.0,54.59,54.6,54.49,54.51,105700.0
2014-11-17 15:20:00,54.53,54.6,54.53,54.54,52500.0,54.53,54.6,54.53,54.54,52500.0
2014-11-17 15:30:00,54.54,54.6,54.49,54.58,103600.0,54.54,54.6,54.49,54.58,103600.0
2014-11-17 15:40:00,54.57,54.59,54.5,54.5,117600.0,54.57,54.59,54.5,54.5,117600.0
2014-11-17 15:50:00,54.52,54.57,54.43,54.46,488600.0,54.52,54.57,54.43,54.46,488600.0
2014-11-18 09:30:00,54.43,54.85,54.43,54.67,427700.0,54.43,54.85,54.43,54.67,427700.0
2014-11-18 09:40:00,54.72,54.81,54.57,54.64,281400.0,54.72,54.81,54.57,54.64,281400.0
2014-11-18 09:50:00,54.67,54.75,54.46,54.6,300300.0,54.67,54.75,54.46,54.6,300300.0
2014-11-18 10:00:00,54.64,54.99,54.51,54.93,427000.0,54.64,54.99,54.51,54.93,427000.0
2014-11-18 10:10:00,54.93,54.97,54.75,54.84,198100.0,54.93,54.97,54.75,54.84,198100.0
2014-11-18 10:20:00,54.84,54.86,54.72,54.73,149800.0,54.84,54.86,54.72,54.73,149800.0
2014-11-18 10:30:00,54.76,54.86,54.72,54.8,76300.0,54.76,54.86,54.72,54.8,76300.0
2014-11-18 10:40:00,54.78,54.91,54.76,54.91,120400.0,54.78,54.91,54.76,54.91,120400.0
2014-11-18 10:50:00,54.9,54.9,54.73,54.74,116900.0,54.9,54.9,54.73,54.74,116900.0
2014-11-18 11:00:00,54.78,54.8,54.58,54.78,167300.0,54.78,54.8,54.58,54.78,167300.0
2014-11-18 11:10:00,54.78,54.79,54.67,54.69,46900.0,54.78,54.79,54.67,54.69,46900.0
2014-11-18 11:20:00,54.71,54.71,54.59,54.63,72800.0,54.71,54.71,54.59,54.63,72800.0
2014-11-18 11:30:00,54.65,54.68,54.59,54.63,61600.0,54.65,54.68,54.59,54.63,61600.0
2014-11-18 11:40:00,54.64,54.65,54.52,54.63,153300.0,54.64,54.65,54.52,54.63,153300.0
2014-11-18 11:50:00,54.64,54.67,54.61,54.64,76300.0,54.64,54.67,54.61,54.64,76300.0
2014-11-18 12:00:00,54.64,54.7,54.61,54.65,65100.0,54.64,54.7,54.61,54.65,65100.0
2014-11-18 12:10:00,54.69,54.84,54.68,54.79,116900.0,54.69,54.84,54.68,54.79,116900.0
2014-11-18 12:20:00,54.76,54.78,54.69,54.73,63000.0,54.76,54.78,54.69,54.73,63000.0
2014-11-18 12:30:00,54.71,54.75,54.68,54.73,56000.0,54.71,54.75,54.68,54.73,56000.0
2014-11-18 12:40:00,54.73,54.81,54.73,54.73,71400.0,54.73,54.81,54.73,54.73,71400.0
2014-11-18 12:50:00,54.76,54.84,54.75,54.83,69300.0,54.76,54.84,54.75,54.83,69300.0
2014-11-18 13:00:00,54.83,54.9,54.81,54.85,104300.0,54.83,54.9,54.81,54.85,104300.0
2014-11-18 13:10:00,54.88,54.93,54.85,54.86,210700.0,54.88,54.93,54.85,54.86,210700.0
2014-11-18 13:20:00,54.91,54.94,54.86,54.9,95900.0,54.91,54.94,54.86,54.9,95900.0
2014-11-18 13:30:00,54.91,54.94,54.86,54.86,55300.0,54.91,54.94,54.86,54.86,55300.0
2014-11-18 13:40:00,54.88,54.92,54.83,54.9,60200.0,54.88,54.92,54.83,54.9,60200.0
2014-11-18 13:50:00,54.89,54.91,54.79,54.79,64400.0,54.89,54.91,54.79,54.79,64400.0
2014-11-18 14:00:00,54.8,54.87,54.8,54.81,212100.0,54.8,54.87,54.8,54.81,212100.0
2014-11-18 14:10:00,54.8,54.85,54.65,54.68,198800.0,54.8,54.85,54.65,54.68,198800.0
2014-11-18 14:20:00,54.65,54.69,54.57,54.58,110600.0,54.65,54.69,54.57,54.58,110600.0
2014-11-18 14:30:00,54.58,54.67,54.58,54.64,70700.0,54.58,54.67,54.58,54.64,70700.0
2014-11-18 14:40:00,54.63,54.65,54.58,54.64,49700.0,54.63,54.65,54.58,54.64,49700.0
2014-11-18 14:50:00,54.63,54.66,54.58,54.6,57400.0,54.63,54.66,54.58,54.6,57400.0
2014-11-18 15:00:00,54.61,54.68,54.59,54.65,60900.0,54.61,54.68,54.59,54.65,60900.0
2014-11-18 15:10:00,54.64,54.69,54.6,54.66,128800.0,54.64,54.69,54.6,54.66,128800.0
2014-11-18 15:20:00,54.66,54.69,54.63,54.64,155400.0,54.66,54.69,54.63,54.64,155400.0
2014-11-18 15:30:00,54.66,54.67,54.54,54.57,138600.0,54.66,54.67,54.54,54.57,138600.0
2014-11-18 15:40:00,54.58,54.6,54.54,54.54,224000.0,54.58,54.6,54.54,54.54,224000.0
2014-11-18 15:50:00,54.54,54.54,54.36,54.46,774200.0,54.54,54.54,54.36,54.46,774200.0
2014-11-19 09:30:00,54.74,55.29,54.66,54.83,1432900.0,54.74,55.29,54.66,54.83,1432900.0
2014-11-19 09:40:00,54.85,54.9,54.53,54.53,628600.0,54.85,54.9,54.53,54.53,628600.0
2014-11-19 09:50:00,54.53,54.6,54.33,54.42,393400.0,54.53,54.6,54.33,54.42,393400.0
2014-11-19 10:00:00,54.44,54.49,54.01,54.08,772800.0,54.44,54.49,54.01,54.08,772800.0
2014-11-19 10:10:00,54.09,54.1,53.77,53.91,807100.0,54.09,54.1,53.77,53.91,807100.0
2014-11-19 10:20:00,53.92,53.94,53.5,53.56,648900.0,53.92,53.94,53.5,53.56,648900.0
2014-11-19 10:30:00,53.63,53.9,53.54,53.74,384300.0,53.63,53.9,53.54,53.74,384300.0
2014-11-19 10:40:00,53.68,54.07,53.65,53.84,298900.0,53.68,54.07,53.65,53.84,298900.0
2014-11-19 10:50:00,53.79,53.91,53.7,53.82,294700.0,53.79,53.91,53.7,53.82,294700.0
2014-11-19 11:00:00,53.86,53.86,53.29,53.29,569800.0,53.86,53.86,53.29,53.29,569800.0
2014-11-19 11:10:00,53.3,53.43,53.2,53.36,574000.0,53.3,53.43,53.2,53.36,574000.0
2014-11-19 11:20:00,53.36,53.42,53.25,53.37,406000.0,53.36,53.42,53.25,53.37,406000.0
2014-11-19 11:30:00,53.37,53.55,53.32,53.53,301700.0,53.37,53.55,53.32,53.53,301700.0
2014-11-19 11:40:00,53.54,53.57,53.45,53.5,313600.0,53.54,53.57,53.45,53.5,313600.0
2014-11-19 11:50:00,53.53,53.55,53.39,53.49,182000.0,53.53,53.55,53.39,53.49,182000.0
2014-11-19 12:00:00,53.5,53.6,53.46,53.57,116900.0,53.5,53.6,53.46,53.57,116900.0
2014-11-19 12:10:00,53.57,53.69,53.53,53.66,119700.0,53.57,53.69,53.53,53.66,119700.0
2014-11-19 12:20:00,53.66,53.69,53.49,53.57,85400.0,53.66,53.69,53.49,53.57,85400.0
2014-11-19 12:30:00,53.57,53.58,53.44,53.49,143500.0,53.57,53.58,53.44,53.49,143500.0
2014-11-19 12:40:00,53.49,53.52,53.4,53.4,159600.0,53.49,53.52,53.4,53.4,159600.0
2014-11-19 12:50:00,53.42,53.64,53.42,53.63,65100.0,53.42,53.64,53.42,53.63,65100.0
2014-11-19 13:00:00,53.64,53.69,53.52,53.56,100100.0,53.64,53.69,53.52,53.56,100100.0
2014-11-19 13:10:00,53.58,53.58,53.49,53.57,42000.0,53.58,53.58,53.49,53.57,42000.0
2014-11-19 13:20:00,53.61,53.64,53.52,53.52,74900.0,53.61,53.64,53.52,53.52,74900.0
2014-11-19 13:30:00,53.53,53.57,53.44,53.51,102900.0,53.53,53.57,53.44,53.51,102900.0
2014-11-19 13:40:00,53.54,53.58,53.48,53.49,67200.0,53.54,53.58,53.48,53.49,67200.0
2014-11-19 13:50:00,53.49,53.55,53.44,53.46,74200.0,53.49,53.55,53.44,53.46,74200.0
2014-11-19 14:00:00,53.48,53.55,53.36,53.37,308000.0,53.48,53.55,53.36,53.37,308000.0
2014-11-19 14:10:00,53.38,53.38,52.79,52.83,1276800.0,53.38,53.38,52.79,52.83,1276800.0
2014-11-19 14:20:00,52.84,52.91,52.67,52.84,1099700.0,52.84,52.91,52.67,52.84,1099700.0
2014-11-19 14:30:00,52.86,52.94,52.5,52.55,641900.0,52.86,52.94,52.5,52.55,641900.0
2014-11-19 14:40:00,52.55,52.61,52.38,52.44,789600.0,52.55,52.61,52.38,52.44,789600.0
2014-11-19 14:50:00,52.46,52.63,52.43,52.57,554400.0,52.46,52.63,52.43,52.57,554400.0
2014-11-19 15:00:00,52.56,52.58,52.33,52.36,619500.0,52.56,52.58,52.33,52.36,619500.0
2014-11-19 15:10:00,52.37,52.53,52.36,52.53,519400.0,52.37,52.53,52.36,52.53,519400.0
2014-11-19 15:20:00,52.51,52.6,52.22,52.24,554400.0,52.51,52.6,52.22,52.24,554400.0
2014-11-19 15:30:00,52.24,52.27,51.98,51.99,802900.0,52.24,52.27,51.98,51.99,802900.0
2014-11-19 15:40:00,51.99,52.02,51.81,51.99,1386000.0,51.99,52.02,51.81,51.99,1386000.0
2014-11-19 15:50:00,51.95,52.01,51.82,51.86,1442000.0,51.95,52.01,51.82,51.86,1442000.0
2014-11-20 09:30:00,51.87,52.27,51.57,52.14,1167600.0,51.87,52.27,51.57,52.14,1167600.0
2014-11-20 09:40:00,52.12,52.56,52.12,52.39,821800.0,52.12,52.56,52.12,52.39,821800.0
2014-11-20 09:50:00,52.42,52.94,52.42,52.86,777000.0,52.42,52.94,52.42,52.86,777000.0
2014-11-20 10:00:00,52.85,53.09,52.62,52.67,752500.0,52.85,53.09,52.62,52.67,752500.0
2014-11-20 10:10:00,52.71,52.76,52.51,52.52,527800.0,52.71,52.76,52.51,52.52,527800.0
2014-11-20 10:20:00,52.53,52.82,52.46,52.71,309400.0,52.53,52.82,52.46,52.71,309400.0
2014-11-20 10:30:00,52.73,52.9,52.71,52.74,303100.0,52.73,52.9,52.71,52.74,303100.0
2014-11-20 10:40:00,52.72,52.81,52.61,52.68,203000.0,52.72,52.81,52.61,52.68,203000.0
2014-11-20 10:50:00,52.73,52.73,52.59,52.64,109900.0,52.73,52.73,52.59,52.64,109900.0
2014-11-20 11:00:00,52.69,53.04,52.65,53.01,388500.0,52.69,53.04,52.65,53.01,388500.0
2014-11-20 11:10:00,53.02,53.13,52.89,52.9,261800.0,53.02,53.13,52.89,52.9,261800.0
2014-11-20 11:20:00,52.92,53.07,52.9,52.96,326200.0,52.92,53.07,52.9,52.96,326200.0
2014-11-20 11:30:00,52.96,53.09,52.91,53.08,289100.0,52.96,53.09,52.91,53.08,289100.0
2014-11-20 11:40:00,53.08,53.29,53.02,53.26,358400.0,53.08,53.29,53.02,53.26,358400.0
2014-11-20 11:50:00,53.28,53.32,53.21,53.22,230300.0,53.28,53.32,53.21,53.22,230300.0
2014-11-20 12:00:00,53.22,53.26,53.1,53.14,193900.0,53.22,53.26,53.1,53.14,193900.0
2014-11-20 12:10:00,53.14,53.26,53.09,53.25,135100.0,53.14,53.26,53.09,53.25,135100.0
2014-11-20 12:20:00,53.23,53.27,53.14,53.23,141400.0,53.23,53.27,53.14,53.23,141400.0
2014-11-20 12:30:00,53.25,53.31,53.23,53.27,187600.0,53.25,53.31,53.23,53.27,187600.0
2014-11-20 12:40:00,53.27,53.27,53.03,53.09,163100.0,53.27,53.27,53.03,53.09,163100.0
2014-11-20 12:50:00,53.09,53.09,52.91,52.93,126000.0,53.09,53.09,52.91,52.93,126000.0
2014-11-20 13:00:00,52.93,52.97,52.87,52.89,137200.0,52.93,52.97,52.87,52.89,137200.0
2014-11-20 13:10:00,52.89,52.93,52.81,52.84,158900.0,52.89,52.93,52.81,52.84,158900.0
2014-11-20 13:20:00,52.85,52.88,52.74,52.74,182000.0,52.85,52.88,52.74,52.74,182000.0
2014-11-20 13:30:00,52.75,52.86,52.7,52.76,195300.0,52.75,52.86,52.7,52.76,195300.0
2014-11-20 13:40:00,52.77,52.82,52.72,52.77,157500.0,52.77,52.82,52.72,52.77,157500.0
2014-11-20 13:50:00,52.78,52.79,52.7,52.74,88200.0,52.78,52.79,52.7,52.74,88200.0
2014-11-20 14:00:00,52.74,52.94,52.71,52.89,313600.0,52.74,52.94,52.71,52.89,313600.0
2014-11-20 14:10:00,52.89,52.92,52.84,52.88,96600.0,52.89,52.92,52.84,52.88,96600.0
2014-11-20 14:20:00,52.89,52.91,52.82,52.82,135800.0,52.89,52.91,52.82,52.82,135800.0
2014-11-20 14:30:00,52.82,52.82,52.64,52.64,210700.0,52.82,52.82,52.64,52.64,210700.0
2014-11-20 14:40:00,52.64,52.73,52.6,52.67,215600.0,52.64,52.73,52.6,52.67,215600.0
2014-11-20 14:50:00,52.67,52.67,52.31,52.34,296100.0,52.67,52.67,52.31,52.34,296100.0
2014-11-20 15:00:00,52.33,52.46,52.25,52.43,279300.0,52.33,52.46,52.25,52.43,279300.0
2014-11-20 15:10:00,52.4,52.47,52.34,52.47,387800.0,52.4,52.47,52.34,52.47,387800.0
2014-11-20 15:20:00,52.47,52.53,52.45,52.49,226800.0,52.47,52.53,52.45,52.49,226800.0
2014-11-20 15:30:00,52.5,52.66,52.45,52.64,254800.0,52.5,52.66,52.45,52.64,254800.0
2014-11-20 15:40:00,52.64,52.65,52.56,52.56,240800.0,52.64,52.65,52.56,52.56,240800.0
2014-11-20 15:50:00,52.56,52.6,52.53,52.58,609700.0,52.56,52.6,52.53,52.58,609700.0
2014-11-21 09:30:00,53.21,53.32,52.7,52.84,1162000.0,53.21,53.32,52.7,52.84,1162000.0
2014-11-21 09:40:00,52.82,52.87,52.26,52.29,796600.0,52.82,52.87,52.26,52.29,796600.0
2014-11-21 09:50:00,52.28,52.58,52.26,52.54,385000.0,52.28,52.58,52.26,52.54,385000.0
2014-11-21 10:00:00,52.53,52.53,52.07,52.12,529900.0,52.53,52.53,52.07,52.12,529900.0
2014-11-21 10:10:00,52.14,52.32,52.01,52.22,373100.0,52.14,52.32,52.01,52.22,373100.0
2014-11-21 10:20:00,52.26,52.48,52.23,52.44,400400.0,52.26,52.48,52.23,52.44,400400.0
2014-11-21 10:30:00,52.44,52.5,52.27,52.37,292600.0,52.44,52.5,52.27,52.37,292600.0
2014-11-21 10:40:00,52.38,52.38,52.21,52.25,186900.0,52.38,52.38,52.21,52.25,186900.0
2014-11-21 10:50:00,52.22,52.22,52.0,52.05,436800.0,52.22,52.22,52.0,52.05,436800.0
2014-11-21 11:00:00,52.05,52.18,51.88,52.17,371000.0,52.05,52.18,51.88,52.17,371000.0
2014-11-21 11:10:00,52.17,52.34,52.11,52.28,178500.0,52.17,52.34,52.11,52.28,178500.0
2014-11-21 11:20:00,52.29,52.37,52.25,52.34,250600.0,52.29,52.37,52.25,52.34,250600.0
2014-11-21 11:30:00,52.33,52.41,52.29,52.39,143500.0,52.33,52.41,52.29,52.39,143500.0
2014-11-21 11:40:00,52.36,52.39,52.28,52.29,164500.0,52.36,52.39,52.28,52.29,164500.0
2014-11-21 11:50:00,52.29,52.37,52.21,52.29,121800.0,52.29,52.37,52.21,52.29,121800.0
2014-11-21 12:00:00,52.33,52.36,52.15,52.22,121100.0,52.33,52.36,52.15,52.22,121100.0
2014-11-21 12:10:00,52.21,52.29,52.17,52.2,203000.0,52.21,52.29,52.17,52.2,203000.0
2014-11-21 12:20:00,52.18,52.2,52.08,52.11,138600.0,52.18,52.2,52.08,52.11,138600.0
2014-11-21 12:30:00,52.09,52.19,52.04,52.09,70700.0,52.09,52.19,52.04,52.09,70700.0
2014-11-21 12:40:00,52.06,52.19,52.06,52.17,68600.0,52.06,52.19,52.06,52.17,68600.0
2014-11-21 12:50:00,52.16,52.18,52.06,52.1,111300.0,52.16,52.18,52.06,52.1,111300.0
2014-11-21 13:00:00,52.1,52.14,52.04,52.07,190400.0,52.1,52.14,52.04,52.07,190400.0
2014-11-21 13:10:00,52.06,52.08,51.99,52.07,238000.0,52.06,52.08,51.99,52.07,238000.0
2014-11-21 13:20:00,52.07,52.08,51.93,51.93,157500.0,52.07,52.08,51.93,51.93,157500.0
2014-11-21 13:30:00,51.95,52.03,51.86,51.97,123200.0,51.95,52.03,51.86,51.97,123200.0
2014-11-21 13:40:00,51.99,52.02,51.83,51.94,323400.0,51.99,52.02,51.83,51.94,323400.0
2014-11-21 13:50:00,51.96,52.01,51.85,51.87,350000.0,51.96,52.01,51.85,51.87,350000.0
2014-11-21 14:00:00,51.87,51.88,51.67,51.75,768600.0,51.87,51.88,51.67,51.75,768600.0
2014-11-21 14:10:00,51.79,51.84,51.69,51.69,263900.0,51.79,51.84,51.69,51.69,263900.0
2014-11-21 14:20:00,51.69,51.69,51.48,51.52,786800.0,51.69,51.69,51.48,51.52,786800.0
2014-11-21 14:30:00,51.53,51.67,51.38,51.63,453600.0,51.53,51.67,51.38,51.63,453600.0
2014-11-21 14:40:00,51.63,51.75,51.54,51.62,263900.0,51.63,51.75,51.54,51.62,263900.0
2014-11-21 14:50:00,51.63,51.66,51.52,51.56,221900.0,51.63,51.66,51.52,51.56,221900.0
2014-11-21 15:00:00,51.57,51.7,51.57,51.61,249200.0,51.57,51.7,51.57,51.61,249200.0
2014-11-21 15:10:00,51.6,51.64,51.5,51.52,229600.0,51.6,51.64,51.5,51.52,229600.0
2014-11-21 15:20:00,51.53,51.53,51.38,51.41,604800.0,51.53,51.53,51.38,51.41,604800.0
2014-11-21 15:30:00,51.4,51.5,51.37,51.45,550200.0,51.4,51.5,51.37,51.45,550200.0
2014-11-21 15:40:00,51.44,51.47,51.36,51.46,1013600.0,51.44,51.47,51.36,51.46,1013600.0
2014-11-21 15:50:00,51.46,51.51,51.36,51.47,1075200.0,51.46,51.51,51.36,51.47,1075200.0
2014-11-24 09:30:00,51.51,51.56,50.77,50.83,1656200.0,51.51,51.56,50.77,50.83,1656200.0
2014-11-24 09:40:00,50.83,51.06,50.8,51.01,535500.0,50.83,51.06,50.8,51.01,535500.0
2014-11-24 09:50:00,51.01,51.38,50.98,51.27,918400.0,51.01,51.38,50.98,51.27,918400.0
2014-11-24 10:00:00,51.26,51.92,51.24,51.83,953400.0,51.26,51.92,51.24,51.83,953400.0
2014-11-24 10:10:00,51.78,51.86,51.54,51.67,512400.0,51.78,51.86,51.54,51.67,512400.0
2014-11-24 10:20:00,51.66,51.67,51.21,51.22,519400.0,51.66,51.67,51.21,51.22,519400.0
2014-11-24 10:30:00,51.21,51.31,51.07,51.08,507500.0,51.21,51.31,51.07,51.08,507500.0
2014-11-24 10:40:00,51.14,51.25,50.89,50.92,570500.0,51.14,51.25,50.89,50.92,570500.0
2014-11-24 10:50:00,50.91,51.11,50.83,51.07,476000.0,50.91,51.11,50.83,51.07,476000.0
2014-11-24 11:00:00,51.09,51.12,51.04,51.12,144900.0,51.09,51.12,51.04,51.12,144900.0
2014-11-24 11:10:00,51.09,51.14,51.0,51.09,152600.0,51.09,51.14,51.0,51.09,152600.0
2014-11-24 11:20:00,51.09,51.21,51.07,51.14,282100.0,51.09,51.21,51.07,51.14,282100.0
2014-11-24 11:30:00,51.17,51.21,51.07,51.21,280700.0,51.17,51.21,51.07,51.21,280700.0
2014-11-24 11:40:00,51.21,51.33,51.18,51.29,179900.0,51.21,51.33,51.18,51.29,179900.0
2014-11-24 11:50:00,51.31,51.37,51.24,51.31,199500.0,51.31,51.37,51.24,51.31,199500.0
2014-11-24 12:00:00,51.32,51.38,51.25,51.25,97300.0,51.32,51.38,51.25,51.25,97300.0
2014-11-24 12:10:00,51.23,51.25,51.18,51.21,60900.0,51.23,51.25,51.18,51.21,60900.0
2014-11-24 12:20:00,51.19,51.21,51.08,51.17,105000.0,51.19,51.21,51.08,51.17,105000.0
2014-11-24 12:30:00,51.18,51.19,51.07,51.18,322700.0,51.18,51.19,51.07,51.18,322700.0
2014-11-24 12:40:00,51.19,51.2,51.03,51.07,138600.0,51.19,51.2,51.03,51.07,138600.0
2014-11-24 12:50:00,51.08,51.12,50.89,50.97,229600.0,51.08,51.12,50.89,50.97,229600.0
2014-11-24 13:00:00,50.94,50.97,50.87,50.91,316400.0,50.94,50.97,50.87,50.91,316400.0
2014-11-24 13:10:00,50.92,50.93,50.86,50.93,296100.0,50.92,50.93,50.86,50.93,296100.0
2014-11-24 13:20:00,50.93,51.03,50.91,51.01,318500.0,50.93,51.03,50.91,51.01,318500.0
2014-11-24 13:30:00,51.02,51.14,50.97,51.01,417200.0,51.02,51.14,50.97,51.01,417200.0
2014-11-24 13:40:00,51.03,51.09,50.97,51.07,278600.0,51.03,51.09,50.97,51.07,278600.0
2014-11-24 13:50:00,51.07,51.15,51.03,51.14,183400.0,51.07,51.15,51.03,51.14,183400.0
2014-11-24 14:00:00,51.14,51.27,51.14,51.15,256200.0,51.14,51.27,51.14,51.15,256200.0
2014-11-24 14:10:00,51.16,51.18,51.04,51.04,269500.0,51.16,51.18,51.04,51.04,269500.0
2014-11-24 14:20:00,51.04,51.13,51.01,51.07,359100.0,51.04,51.13,51.01,51.07,359100.0
2014-11-24 14:30:00,51.07,51.13,50.98,51.13,290500.0,51.07,51.13,50.98,51.13,290500.0
2014-11-24 14:40:00,51.12,51.23,51.08,51.17,224000.0,51.12,51.23,51.08,51.17,224000.0
2014-11-24 14:50:00,51.16,51.21,51.14,51.18,114800.0,51.16,51.21,51.14,51.18,114800.0
2014-11-24 15:00:00,51.18,51.2,51.1,51.13,179200.0,51.18,51.2,51.1,51.13,179200.0
2014-11-24 15:10:00,51.14,51.16,51.0,51.03,207900.0,51.14,51.16,51.0,51.03,207900.0
2014-11-24 15:20:00,51.04,51.16,51.02,51.06,197400.0,51.04,51.16,51.02,51.06,197400.0
2014-11-24 15:30:00,51.06,51.15,50.94,50.94,403200.0,51.06,51.15,50.94,50.94,403200.0
2014-11-24 15:40:00,50.94,50.99,50.88,50.88,342300.0,50.94,50.99,50.88,50.88,342300.0
2014-11-24 15:50:00,50.88,51.0,50.86,50.92,887600.0,50.88,51.0,50.86,50.92,887600.0
2014-11-25 09:30:00,50.15,50.21,49.3,49.54,4160100.0,50.15,50.21,49.3,49.54,4160100.0
2014-11-25 09:40:00,49.53,49.76,49.34,49.34,1456000.0,49.53,49.76,49.34,49.34,1456000.0
2014-11-25 09:50:00,49.34,49.61,49.21,49.61,1089200.0,49.34,49.61,49.21,49.61,1089200.0
2014-11-25 10:00:00,49.59,49.62,49.14,49.21,861000.0,49.59,49.62,49.14,49.21,861000.0
2014-11-25 10:10:00,49.2,49.57,49.19,49.48,1101800.0,49.2,49.57,49.19,49.48,1101800.0
2014-11-25 10:20:00,49.47,49.6,49.32,49.56,639800.0,49.47,49.6,49.32,49.56,639800.0
2014-11-25 10:30:00,49.54,49.59,49.38,49.45,454300.0,49.54,49.59,49.38,49.45,454300.0
2014-11-25 10:40:00,49.45,49.65,49.43,49.55,472500.0,49.45,49.65,49.43,49.55,472500.0
2014-11-25 10:50:00,49.52,49.63,49.47,49.47,437500.0,49.52,49.63,49.47,49.47,437500.0
2014-11-25 11:00:00,49.46,49.49,49.4,49.47,389900.0,49.46,49.49,49.4,49.47,389900.0
2014-11-25 11:10:00,49.48,49.65,49.48,49.61,434000.0,49.48,49.65,49.48,49.61,434000.0
2014-11-25 11:20:00,49.63,49.76,49.6,49.68,441700.0,49.63,49.76,49.6,49.68,441700.0
2014-11-25 11:30:00,49.67,49.79,49.58,49.58,220500.0,49.67,49.79,49.58,49.58,220500.0
2014-11-25 11:40:00,49.57,49.71,49.54,49.67,252000.0,49.57,49.71,49.54,49.67,252000.0
2014-11-25 11:50:00,49.68,49.77,49.65,49.74,162400.0,49.68,49.77,49.65,49.74,162400.0
2014-11-25 12:00:00,49.75,49.84,49.71,49.84,205800.0,49.75,49.84,49.71,49.84,205800.0
2014-11-25 12:10:00,49.82,49.83,49.74,49.74,170100.0,49.82,49.83,49.74,49.74,170100.0
2014-11-25 12:20:00,49.74,49.77,49.64,49.71,590800.0,49.74,49.77,49.64,49.71,590800.0
2014-11-25 12:30:00,49.73,49.77,49.66,49.75,235200.0,49.73,49.77,49.66,49.75,235200.0
2014-11-25 12:40:00,49.73,49.77,49.71,49.74,209300.0,49.73,49.77,49.71,49.74,209300.0
2014-11-25 12:50:00,49.72,49.82,49.71,49.73,308700.0,49.72,49.82,49.71,49.73,308700.0
2014-11-25 13:00:00,49.72,49.77,49.71,49.75,66500.0,49.72,49.77,49.71,49.75,66500.0
2014-11-25 13:10:00,49.74,49.77,49.71,49.73,83300.0,49.74,49.77,49.71,49.73,83300.0
2014-11-25 13:20:00,49.74,49.81,49.72,49.8,138600.0,49.74,49.81,49.72,49.8,138600.0
2014-11-25 13:30:00,49.77,49.94,49.72,49.9,201600.0,49.77,49.94,49.72,49.9,201600.0
2014-11-25 13:40:00,49.92,49.98,49.84,49.94,162400.0,49.92,49.98,49.84,49.94,162400.0
2014-11-25 13:50:00,49.94,50.35,49.94,50.29,626500.0,49.94,50.35,49.94,50.29,626500.0
2014-11-25 14:00:00,50.28,50.28,50.16,50.24,349300.0,50.28,50.28,50.16,50.24,349300.0
2014-11-25 14:10:00,50.24,50.31,50.17,50.24,372400.0,50.24,50.31,50.17,50.24,372400.0
2014-11-25 14:20:00,50.24,50.28,50.09,50.12,271600.0,50.24,50.28,50.09,50.12,271600.0
2014-11-25 14:30:00,50.12,50.25,50.09,50.21,306600.0,50.12,50.25,50.09,50.21,306600.0
2014-11-25 14:40:00,50.22,50.26,50.09,50.12,345800.0,50.22,50.26,50.09,50.12,345800.0
2014-11-25 14:50:00,50.1,50.12,49.89,49.94,588000.0,50.1,50.12,49.89,49.94,588000.0
2014-11-25 15:00:00,49.94,50.08,49.9,50.07,319900.0,49.94,50.08,49.9,50.07,319900.0
2014-11-25 15:10:00,50.11,50.11,49.95,49.97,199500.0,50.11,50.11,49.95,49.97,199500.0
2014-11-25 15:20:00,49.98,50.0,49.92,49.95,318500.0,49.98,50.0,49.92,49.95,318500.0
2014-11-25 15:30:00,49.95,50.07,49.95,49.98,553700.0,49.95,50.07,49.95,49.98,553700.0
2014-11-25 15:40:00,49.98,50.03,49.9,49.97,809900.0,49.98,50.03,49.9,49.97,809900.0
2014-11-25 15:50:00,49.96,49.97,49.85,49.86,1460200.0,49.96,49.97,49.85,49.86,1460200.0
2014-11-26 09:30:00,50.15,50.21,49.9,50.21,660800.0,50.15,50.21,49.9,50.21,660800.0
2014-11-26 09:40:00,50.2,50.36,50.12,50.17,464800.0,50.2,50.36,50.12,50.17,464800.0
2014-11-26 09:50:00,50.22,50.25,50.0,50.03,341600.0,50.22,50.25,50.0,50.03,341600.0
2014-11-26 10:00:00,50.03,50.09,49.74,49.86,560700.0,50.03,50.09,49.74,49.86,560700.0
2014-11-26 10:10:00,49.89,50.1,49.76,50.09,338100.0,49.89,50.1,49.76,50.09,338100.0
2014-11-26 10:20:00,50.09,50.16,50.04,50.07,240100.0,50.09,50.16,50.04,50.07,240100.0
2014-11-26 10:30:00,50.06,50.12,49.99,50.08,185500.0,50.06,50.12,49.99,50.08,185500.0
2014-11-26 10:40:00,50.07,50.18,50.05,50.18,140000.0,50.07,50.18,50.05,50.18,140000.0
2014-11-26 10:50:00,50.18,50.21,50.09,50.12,201600.0,50.18,50.21,50.09,50.12,201600.0
2014-11-26 11:00:00,50.13,50.17,50.09,50.16,152600.0,50.13,50.17,50.09,50.16,152600.0
2014-11-26 11:10:00,50.16,50.24,50.09,50.13,165900.0,50.16,50.24,50.09,50.13,165900.0
2014-11-26 11:20:00,50.14,50.28,50.14,50.25,95900.0,50.14,50.28,50.14,50.25,95900.0
2014-11-26 11:30:00,50.25,50.52,50.25,50.49,414400.0,50.25,50.52,50.25,50.49,414400.0
2014-11-26 11:40:00,50.47,50.53,50.39,50.44,205100.0,50.47,50.53,50.39,50.44,205100.0
2014-11-26 11:50:00,50.45,50.47,50.27,50.27,196700.0,50.45,50.47,50.27,50.27,196700.0
2014-11-26 12:00:00,50.28,50.34,50.16,50.16,214200.0,50.28,50.34,50.16,50.16,214200.0
2014-11-26 12:10:00,50.16,50.29,50.14,50.23,217700.0,50.16,50.29,50.14,50.23,217700.0
2014-11-26 12:20:00,50.22,50.25,50.11,50.15,81900.0,50.22,50.25,50.11,50.15,81900.0
2014-11-26 12:30:00,50.13,50.25,50.12,50.14,107100.0,50.13,50.25,50.12,50.14,107100.0
2014-11-26 12:40:00,50.15,50.2,50.08,50.2,107100.0,50.15,50.2,50.08,50.2,107100.0
2014-11-26 12:50:00,50.17,50.17,50.11,50.11,72100.0,50.17,50.17,50.11,50.11,72100.0
2014-11-26 13:00:00,50.11,50.24,50.11,50.2,140000.0,50.11,50.24,50.11,50.2,140000.0
2014-11-26 13:10:00,50.21,50.27,50.18,50.2,117600.0,50.21,50.27,50.18,50.2,117600.0
2014-11-26 13:20:00,50.22,50.25,50.12,50.12,168700.0,50.22,50.25,50.12,50.12,168700.0
2014-11-26 13:30:00,50.12,50.16,50.07,50.08,182000.0,50.12,50.16,50.07,50.08,182000.0
2014-11-26 13:40:00,50.07,50.18,50.02,50.18,101500.0,50.07,50.18,50.02,50.18,101500.0
2014-11-26 13:50:00,50.17,50.2,50.1,50.14,113400.0,50.17,50.2,50.1,50.14,113400.0
2014-11-26 14:00:00,50.14,50.14,50.06,50.09,56000.0,50.14,50.14,50.06,50.09,56000.0
2014-11-26 14:10:00,50.09,50.16,50.06,50.16,84700.0,50.09,50.16,50.06,50.16,84700.0
2014-11-26 14:20:00,50.14,50.14,50.04,50.09,206500.0,50.14,50.14,50.04,50.09,206500.0
2014-11-26 14:30:00,50.1,50.13,50.06,50.1,72800.0,50.1,50.13,50.06,50.1,72800.0
2014-11-26 14:40:00,50.1,50.12,50.07,50.09,90300.0,50.1,50.12,50.07,50.09,90300.0
2014-11-26 14:50:00,50.09,50.16,50.06,50.15,93800.0,50.09,50.16,50.06,50.15,93800.0
2014-11-26 15:00:00,50.15,50.17,50.07,50.11,191800.0,50.15,50.17,50.07,50.11,191800.0
2014-11-26 15:10:00,50.12,50.16,50.05,50.14,180600.0,50.12,50.16,50.05,50.14,180600.0
2014-11-26 15:20:00,50.11,50.12,50.07,50.1,117600.0,50.11,50.12,50.07,50.1,117600.0
2014-11-26 15:30:00,50.09,50.11,50.04,50.06,203000.0,50.09,50.11,50.04,50.06,203000.0
2014-11-26 15:40:00,50.05,50.13,50.05,50.13,198800.0,50.05,50.13,50.05,50.13,198800.0
2014-11-26 15:50:00,50.15,50.24,50.13,50.17,613200.0,50.15,50.24,50.13,50.17,613200.0
2014-11-28 09:30:00,50.51,50.57,50.26,50.27,389200.0,50.51,50.57,50.26,50.27,389200.0
2014-11-28 09:40:00,50.27,50.38,50.08,50.14,148400.0,50.27,50.38,50.08,50.14,148400.0
2014-11-28 09:50:00,50.14,50.14,49.89,49.96,277200.0,50.14,50.14,49.89,49.96,277200.0
2014-11-28 10:00:00,49.98,50.02,49.89,49.93,184800.0,49.98,50.02,49.89,49.93,184800.0
2014-11-28 10:10:00,49.92,49.93,49.79,49.87,235200.0,49.92,49.93,49.79,49.87,235200.0
2014-11-28 10:20:00,49.88,50.02,49.81,49.95,228900.0,49.88,50.02,49.81,49.95,228900.0
2014-11-28 10:30:00,49.92,49.93,49.77,49.8,266700.0,49.92,49.93,49.77,49.8,266700.0
2014-11-28 10:40:00,49.8,49.92,49.79,49.91,170100.0,49.8,49.92,49.79,49.91,170100.0
2014-11-28 10:50:00,49.9,49.94,49.74,49.8,263200.0,49.9,49.94,49.74,49.8,263200.0
2014-11-28 11:00:00,49.81,49.85,49.76,49.8,81200.0,49.81,49.85,49.76,49.8,81200.0
2014-11-28 11:10:00,49.8,49.87,49.78,49.83,204400.0,49.8,49.87,49.78,49.83,204400.0
2014-11-28 11:20:00,49.87,50.03,49.84,50.03,287700.0,49.87,50.03,49.84,50.03,287700.0
2014-11-28 11:30:00,50.04,50.09,49.99,50.04,183400.0,50.04,50.09,49.99,50.04,183400.0
2014-11-28 11:40:00,50.03,50.04,49.88,49.91,124600.0,50.03,50.04,49.88,49.91,124600.0
2014-11-28 11:50:00,49.91,49.96,49.9,49.93,253400.0,49.91,49.96,49.9,49.93,253400.0
2014-11-28 12:00:00,49.91,49.93,49.76,49.76,126000.0,49.91,49.93,49.76,49.76,126000.0
2014-11-28 12:10:00,49.75,49.8,49.67,49.74,158900.0,49.75,49.8,49.67,49.74,158900.0
2014-11-28 12:20:00,49.73,49.82,49.67,49.69,252700.0,49.73,49.82,49.67,49.69,252700.0
2014-11-28 12:30:00,49.67,49.71,49.52,49.57,184100.0,49.67,49.71,49.52,49.57,184100.0
2014-11-28 12:40:00,49.58,49.6,49.43,49.46,398300.0,49.58,49.6,49.43,49.46,398300.0
2014-11-28 12:50:00,49.48,49.57,49.43,49.53,557900.0,49.48,49.57,49.43,49.53,557900.0
2014-12-01 09:30:00,49.29,49.57,48.89,49.04,819700.0,49.29,49.57,48.89,49.04,819700.0
2014-12-01 09:40:00,49.01,49.2,48.81,48.81,586600.0,49.01,49.2,48.81,48.81,586600.0
2014-12-01 09:50:00,48.81,48.92,48.66,48.87,527800.0,48.81,48.92,48.66,48.87,527800.0
2014-12-01 10:00:00,48.89,49.04,48.71,48.72,394800.0,48.89,49.04,48.71,48.72,394800.0
2014-12-01 10:10:00,48.74,49.04,48.7,48.92,258300.0,48.74,49.04,48.7,48.92,258300.0
2014-12-01 10:20:00,48.9,48.9,48.61,48.79,388500.0,48.9,48.9,48.61,48.79,388500.0
2014-12-01 10:30:00,48.78,48.87,48.71,48.72,275800.0,48.78,48.87,48.71,48.72,275800.0
2014-12-01 10:40:00,48.71,48.71,48.35,48.45,508200.0,48.71,48.71,48.35,48.45,508200.0
2014-12-01 10:50:00,48.45,48.46,48.23,48.33,220500.0,48.45,48.46,48.23,48.33,220500.0
2014-12-01 11:00:00,48.3,48.64,48.3,48.55,341600.0,48.3,48.64,48.3,48.55,341600.0
2014-12-01 11:10:00,48.52,48.59,48.46,48.51,144900.0,48.52,48.59,48.46,48.51,144900.0
2014-12-01 11:20:00,48.52,48.64,48.5,48.57,121800.0,48.52,48.64,48.5,48.57,121800.0
2014-12-01 11:30:00,48.58,48.63,48.43,48.44,162400.0,48.58,48.63,48.43,48.44,162400.0
2014-12-01 11:40:00,48.44,48.57,48.42,48.46,182700.0,48.44,48.57,48.42,48.46,182700.0
2014-12-01 11:50:00,48.42,48.51,48.36,48.39,91000.0,48.42,48.51,48.36,48.39,91000.0
2014-12-01 12:00:00,48.37,48.49,48.37,48.44,210000.0,48.37,48.49,48.37,48.44,210000.0
2014-12-01 12:10:00,48.45,48.64,48.44,48.55,344400.0,48.45,48.64,48.44,48.55,344400.0
2014-12-01 12:20:00,48.57,48.59,48.5,48.51,43400.0,48.57,48.59,48.5,48.51,43400.0
2014-12-01 12:30:00,48.51,48.54,48.43,48.43,51800.0,48.51,48.54,48.43,48.43,51800.0
2014-12-01 12:40:00,48.43,48.48,48.38,48.4,42000.0,48.43,48.48,48.38,48.4,42000.0
2014-12-01 12:50:00,48.38,48.57,48.38,48.54,107800.0,48.38,48.57,48.38,48.54,107800.0
2014-12-01 13:00:00,48.53,48.65,48.53,48.61,140700.0,48.53,48.65,48.53,48.61,140700.0
2014-12-01 13:10:00,48.58,48.6,48.5,48.56,35700.0,48.58,48.6,48.5,48.56,35700.0
2014-12-01 13:20:00,48.55,48.82,48.55,48.8,198800.0,48.55,48.82,48.55,48.8,198800.0
2014-12-01 13:30:00,48.82,48.93,48.8,48.9,255500.0,48.82,48.93,48.8,48.9,255500.0
2014-12-01 13:40:00,48.87,48.99,48.87,48.99,112700.0,48.87,48.99,48.87,48.99,112700.0
2014-12-01 13:50:00,48.94,48.94,48.83,48.9,80500.0,48.94,48.94,48.83,48.9,80500.0
2014-12-01 14:00:00,48.87,48.93,48.79,48.86,108500.0,48.87,48.93,48.79,48.86,108500.0
2014-12-01 14:10:00,48.83,48.87,48.77,48.86,91000.0,48.83,48.87,48.77,48.86,91000.0
2014-12-01 14:20:00,48.83,48.87,48.69,48.74,138600.0,48.83,48.87,48.69,48.74,138600.0
2014-12-01 14:30:00,48.71,48.77,48.61,48.77,116900.0,48.71,48.77,48.61,48.77,116900.0
2014-12-01 14:40:00,48.77,48.81,48.71,48.75,60200.0,48.77,48.81,48.71,48.75,60200.0
2014-12-01 14:50:00,48.77,48.83,48.73,48.75,117600.0,48.77,48.83,48.73,48.75,117600.0
2014-12-01 15:00:00,48.77,48.89,48.74,48.82,114100.0,48.77,48.89,48.74,48.82,114100.0
2014-12-01 15:10:00,48.83,48.92,48.78,48.89,134400.0,48.83,48.92,48.78,48.89,134400.0
2014-12-01 15:20:00,48.86,48.93,48.84,48.89,217700.0,48.86,48.93,48.84,48.89,217700.0
2014-12-01 15:30:00,48.89,48.92,48.8,48.86,286300.0,48.89,48.92,48.8,48.86,286300.0
2014-12-01 15:40:00,48.86,48.92,48.82,48.87,249900.0,48.86,48.92,48.82,48.87,249900.0
2014-12-01 15:50:00,48.85,48.89,48.77,48.86,504000.0,48.85,48.89,48.77,48.86,504000.0
2014-12-02 09:30:00,48.77,49.17,48.72,48.85,546000.0,48.77,49.17,48.72,48.85,546000.0
2014-12-02 09:40:00,48.84,49.06,48.81,48.94,276500.0,48.84,49.06,48.81,48.94,276500.0
2014-12-02 09:50:00,48.93,49.11,48.69,49.09,423500.0,48.93,49.11,48.69,49.09,423500.0
2014-12-02 10:00:00,49.07,49.24,49.01,49.13,494900.0,49.07,49.24,49.01,49.13,494900.0
2014-12-02 10:10:00,49.14,49.19,48.93,49.1,178500.0,49.14,49.19,48.93,49.1,178500.0
2014-12-02 10:20:00,49.08,49.18,49.07,49.12,183400.0,49.08,49.18,49.07,49.12,183400.0
2014-12-02 10:30:00,49.15,49.21,49.04,49.04,219800.0,49.15,49.21,49.04,49.04,219800.0
2014-12-02 10:40:00,49.02,49.12,49.0,49.03,184100.0,49.02,49.12,49.0,49.03,184100.0
2014-12-02 10:50:00,49.01,49.12,48.96,49.11,271600.0,49.01,49.12,48.96,49.11,271600.0
2014-12-02 11:00:00,49.09,49.18,49.08,49.14,216300.0,49.09,49.18,49.08,49.14,216300.0
2014-12-02 11:10:00,49.16,49.35,49.11,49.35,277200.0,49.16,49.35,49.11,49.35,277200.0
2014-12-02 11:20:00,49.36,49.52,49.26,49.5,322700.0,49.36,49.52,49.26,49.5,322700.0
2014-12-02 11:30:00,49.48,49.5,49.36,49.48,282100.0,49.48,49.5,49.36,49.48,282100.0
2014-12-02 11:40:00,49.48,49.7,49.46,49.61,436100.0,49.48,49.7,49.46,49.61,436100.0
2014-12-02 11:50:00,49.61,49.75,49.59,49.71,278600.0,49.61,49.75,49.59,49.71,278600.0
2014-12-02 12:00:00,49.72,49.73,49.63,49.68,144200.0,49.72,49.73,49.63,49.68,144200.0
2014-12-02 12:10:00,49.69,49.78,49.6,49.69,177800.0,49.69,49.78,49.6,49.69,177800.0
2014-12-02 12:20:00,49.67,49.75,49.65,49.67,133700.0,49.67,49.75,49.65,49.67,133700.0
2014-12-02 12:30:00,49.67,49.72,49.62,49.65,134400.0,49.67,49.72,49.62,49.65,134400.0
2014-12-02 12:40:00,49.67,49.73,49.54,49.58,212800.0,49.67,49.73,49.54,49.58,212800.0
2014-12-02 12:50:00,49.55,49.57,49.31,49.43,333900.0,49.55,49.57,49.31,49.43,333900.0
2014-12-02 13:00:00,49.44,49.49,49.41,49.48,168000.0,49.44,49.49,49.41,49.48,168000.0
2014-12-02 13:10:00,49.48,49.54,49.41,49.47,177100.0,49.48,49.54,49.41,49.47,177100.0
2014-12-02 13:20:00,49.47,49.64,49.42,49.64,176400.0,49.47,49.64,49.42,49.64,176400.0
2014-12-02 13:30:00,49.6,49.64,49.53,49.57,70000.0,49.6,49.64,49.53,49.57,70000.0
2014-12-02 13:40:00,49.56,49.58,49.46,49.49,172900.0,49.56,49.58,49.46,49.49,172900.0
2014-12-02 13:50:00,49.46,49.47,49.35,49.43,191800.0,49.46,49.47,49.35,49.43,191800.0
2014-12-02 14:00:00,49.43,49.61,49.42,49.55,331800.0,49.43,49.61,49.42,49.55,331800.0
2014-12-02 14:10:00,49.59,49.62,49.55,49.61,152600.0,49.59,49.62,49.55,49.61,152600.0
2014-12-02 14:20:00,49.61,49.68,49.61,49.64,129500.0,49.61,49.68,49.61,49.64,129500.0
2014-12-02 14:30:00,49.64,49.89,49.62,49.87,407400.0,49.64,49.89,49.62,49.87,407400.0
2014-12-02 14:40:00,49.87,50.03,49.84,50.03,319200.0,49.87,50.03,49.84,50.03,319200.0
2014-12-02 14:50:00,50.03,50.19,49.98,50.06,413000.0,50.03,50.19,49.98,50.06,413000.0
2014-12-02 15:00:00,50.06,50.19,50.06,50.19,225400.0,50.06,50.19,50.06,50.19,225400.0
2014-12-02 15:10:00,50.19,50.19,50.1,50.14,186200.0,50.19,50.19,50.1,50.14,186200.0
2014-12-02 15:20:00,50.16,50.17,50.08,50.15,165900.0,50.16,50.17,50.08,50.15,165900.0
2014-12-02 15:30:00,50.13,50.42,50.13,50.38,659400.0,50.13,50.42,50.13,50.38,659400.0
2014-12-02 15:40:00,50.37,50.48,50.21,50.24,641200.0,50.37,50.48,50.21,50.24,641200.0
2014-12-02 15:50:00,50.25,50.44,50.22,50.33,894600.0,50.25,50.44,50.22,50.33,894600.0
2014-12-03 09:30:00,50.22,50.32,49.87,50.12,604800.0,50.22,50.32,49.87,50.12,604800.0
2014-12-03 09:40:00,50.12,50.12,49.82,49.86,424900.0,50.12,50.12,49.82,49.86,424900.0
2014-12-03 09:50:00,49.85,49.96,49.71,49.78,347900.0,49.85,49.96,49.71,49.78,347900.0
2014-12-03 10:00:00,49.81,49.85,49.45,49.52,384300.0,49.81,49.85,49.45,49.52,384300.0
2014-12-03 10:10:00,49.52,49.71,49.46,49.47,266000.0,49.52,49.71,49.46,49.47,266000.0
2014-12-03 10:20:00,49.47,49.61,49.18,49.45,458500.0,49.47,49.61,49.18,49.45,458500.0
2014-12-03 10:30:00,49.48,49.63,49.43,49.48,174300.0,49.48,49.63,49.43,49.48,174300.0
2014-12-03 10:40:00,49.53,49.56,49.38,49.56,165900.0,49.53,49.56,49.38,49.56,165900.0
2014-12-03 10:50:00,49.55,49.56,49.36,49.47,242200.0,49.55,49.56,49.36,49.47,242200.0
2014-12-03 11:00:00,49.45,49.52,49.45,49.49,83300.0,49.45,49.52,49.45,49.49,83300.0
2014-12-03 11:10:00,49.5,49.62,49.48,49.58,189000.0,49.5,49.62,49.48,49.58,189000.0
2014-12-03 11:20:00,49.58,49.66,49.5,49.64,172900.0,49.58,49.66,49.5,49.64,172900.0
2014-12-03 11:30:00,49.64,49.7,49.59,49.61,137200.0,49.64,49.7,49.59,49.61,137200.0
2014-12-03 11:40:00,49.6,49.68,49.59,49.61,106400.0,49.6,49.68,49.59,49.61,106400.0
2014-12-03 11:50:00,49.59,49.74,49.55,49.74,126000.0,49.59,49.74,49.55,49.74,126000.0
2014-12-03 12:00:00,49.72,49.92,49.68,49.92,298200.0,49.72,49.92,49.68,49.92,298200.0
2014-12-03 12:10:00,49.93,49.94,49.76,49.77,205100.0,49.93,49.94,49.76,49.77,205100.0
2014-12-03 12:20:00,49.77,49.85,49.73,49.81,72100.0,49.77,49.85,49.73,49.81,72100.0
2014-12-03 12:30:00,49.81,49.85,49.72,49.76,98000.0,49.81,49.85,49.72,49.76,98000.0
2014-12-03 12:40:00,49.73,49.9,49.73,49.87,151900.0,49.73,49.9,49.73,49.87,151900.0
2014-12-03 12:50:00,49.88,49.91,49.84,49.87,49700.0,49.88,49.91,49.84,49.87,49700.0
2014-12-03 13:00:00,49.87,50.1,49.87,50.0,214200.0,49.87,50.1,49.87,50.0,214200.0
2014-12-03 13:10:00,50.02,50.29,50.01,50.1,287700.0,50.02,50.29,50.01,50.1,287700.0
2014-12-03 13:20:00,50.11,50.54,50.11,50.49,434000.0,50.11,50.54,50.11,50.49,434000.0
2014-12-03 13:30:00,50.47,50.47,50.31,50.45,221900.0,50.47,50.47,50.31,50.45,221900.0
2014-12-03 13:40:00,50.45,50.46,50.32,50.46,253400.0,50.45,50.46,50.32,50.46,253400.0
2014-12-03 13:50:00,50.46,50.7,50.43,50.62,511000.0,50.46,50.7,50.43,50.62,511000.0
2014-12-03 14:00:00,50.65,50.71,50.45,50.45,322700.0,50.65,50.71,50.45,50.45,322700.0
2014-12-03 14:10:00,50.5,50.6,50.38,50.54,194600.0,50.5,50.6,50.38,50.54,194600.0
2014-12-03 14:20:00,50.52,50.56,50.43,50.5,79800.0,50.52,50.56,50.43,50.5,79800.0
2014-12-03 14:30:00,50.49,50.53,50.33,50.35,175700.0,50.49,50.53,50.33,50.35,175700.0
2014-12-03 14:40:00,50.38,50.38,50.18,50.19,165900.0,50.38,50.38,50.18,50.19,165900.0
2014-12-03 14:50:00,50.22,50.33,50.21,50.27,153300.0,50.22,50.33,50.21,50.27,153300.0
2014-12-03 15:00:00,50.28,50.49,50.26,50.49,162400.0,50.28,50.49,50.26,50.49,162400.0
2014-12-03 15:10:00,50.49,50.59,50.47,50.59,280000.0,50.49,50.59,50.47,50.59,280000.0
2014-12-03 15:20:00,50.58,50.68,50.56,50.62,252700.0,50.58,50.68,50.56,50.62,252700.0
2014-12-03 15:30:00,50.63,50.71,50.61,50.61,304500.0,50.63,50.71,50.61,50.61,304500.0
2014-12-03 15:40:00,50.62,50.64,50.47,50.53,349300.0,50.62,50.64,50.47,50.53,349300.0
2014-12-03 15:50:00,50.57,50.73,50.53,50.73,1015700.0,50.57,50.73,50.53,50.73,1015700.0
2014-12-04 09:30:00,50.43,51.0,50.34,50.97,843500.0,50.43,51.0,50.34,50.97,843500.0
2014-12-04 09:40:00,50.96,51.09,50.86,50.99,671300.0,50.96,51.09,50.86,50.99,671300.0
2014-12-04 09:50:00,50.98,50.99,50.7,50.83,536200.0,50.98,50.99,50.7,50.83,536200.0
2014-12-04 10:00:00,50.84,51.14,50.84,50.98,312200.0,50.84,51.14,50.84,50.98,312200.0
2014-12-04 10:10:00,50.98,51.06,50.92,51.0,165900.0,50.98,51.06,50.92,51.0,165900.0
2014-12-04 10:20:00,51.03,51.04,50.72,50.76,171500.0,51.03,51.04,50.72,50.76,171500.0
2014-12-04 10:30:00,50.75,50.75,50.44,50.48,331100.0,50.75,50.75,50.44,50.48,331100.0
2014-12-04 10:40:00,50.48,50.59,50.31,50.58,350700.0,50.48,50.59,50.31,50.58,350700.0
2014-12-04 10:50:00,50.58,50.69,50.55,50.61,271600.0,50.58,50.69,50.55,50.61,271600.0
2014-12-04 11:00:00,50.62,50.68,50.49,50.55,303800.0,50.62,50.68,50.49,50.55,303800.0
2014-12-04 11:10:00,50.55,50.78,50.5,50.75,196700.0,50.55,50.78,50.5,50.75,196700.0
2014-12-04 11:20:00,50.76,50.77,50.66,50.67,203000.0,50.76,50.77,50.66,50.67,203000.0
2014-12-04 11:30:00,50.68,50.89,50.65,50.84,224700.0,50.68,50.89,50.65,50.84,224700.0
2014-12-04 11:40:00,50.84,50.94,50.77,50.87,249200.0,50.84,50.94,50.77,50.87,249200.0
2014-12-04 11:50:00,50.89,50.92,50.74,50.85,118300.0,50.89,50.92,50.74,50.85,118300.0
2014-12-04 12:00:00,50.83,50.87,50.73,50.78,114100.0,50.83,50.87,50.73,50.78,114100.0
2014-12-04 12:10:00,50.77,50.79,50.65,50.79,161700.0,50.77,50.79,50.65,50.79,161700.0
2014-12-04 12:20:00,50.81,50.85,50.76,50.83,77700.0,50.81,50.85,50.76,50.83,77700.0
2014-12-04 12:30:00,50.83,50.95,50.79,50.87,164500.0,50.83,50.95,50.79,50.87,164500.0
2014-12-04 12:40:00,50.87,51.0,50.87,50.98,108500.0,50.87,51.0,50.87,50.98,108500.0
2014-12-04 12:50:00,50.97,51.09,50.9,51.07,184800.0,50.97,51.09,50.9,51.07,184800.0
2014-12-04 13:00:00,51.07,51.09,50.94,50.96,206500.0,51.07,51.09,50.94,50.96,206500.0
2014-12-04 13:10:00,50.95,50.96,50.83,50.86,215600.0,50.95,50.96,50.83,50.86,215600.0
2014-12-04 13:20:00,50.86,50.89,50.8,50.88,158900.0,50.86,50.89,50.8,50.88,158900.0
2014-12-04 13:30:00,50.88,50.9,50.74,50.77,159600.0,50.88,50.9,50.74,50.77,159600.0
2014-12-04 13:40:00,50.8,50.87,50.69,50.77,86100.0,50.8,50.87,50.69,50.77,86100.0
2014-12-04 13:50:00,50.77,50.8,50.61,50.64,103600.0,50.77,50.8,50.61,50.64,103600.0
2014-12-04 14:00:00,50.61,50.69,50.57,50.59,206500.0,50.61,50.69,50.57,50.59,206500.0
2014-12-04 14:10:00,50.6,50.64,50.52,50.53,119700.0,50.6,50.64,50.52,50.53,119700.0
2014-12-04 14:20:00,50.55,50.62,50.53,50.58,98700.0,50.55,50.62,50.53,50.58,98700.0
2014-12-04 14:30:00,50.58,50.58,50.43,50.45,186200.0,50.58,50.58,50.43,50.45,186200.0
2014-12-04 14:40:00,50.45,50.48,50.39,50.44,107100.0,50.45,50.48,50.39,50.44,107100.0
2014-12-04 14:50:00,50.44,50.44,50.3,50.3,177100.0,50.44,50.44,50.3,50.3,177100.0
2014-12-04 15:00:00,50.31,50.33,50.18,50.24,189000.0,50.31,50.33,50.18,50.24,189000.0
2014-12-04 15:10:00,50.23,50.24,50.08,50.09,205800.0,50.23,50.24,50.08,50.09,205800.0
2014-12-04 15:20:00,50.11,50.12,49.91,50.0,338100.0,50.11,50.12,49.91,50.0,338100.0
2014-12-04 15:30:00,49.99,50.07,49.94,49.95,165900.0,49.99,50.07,49.94,49.95,165900.0
2014-12-04 15:40:00,49.96,50.05,49.94,49.99,278600.0,49.96,50.05,49.94,49.99,278600.0
2014-12-04 15:50:00,50.0,50.1,49.98,50.08,540400.0,50.0,50.1,49.98,50.08,540400.0
2014-12-05 09:30:00,50.15,50.21,49.73,49.86,541100.0,50.15,50.21,49.73,49.86,541100.0
2014-12-05 09:40:00,49.8,50.49,49.8,50.47,452900.0,49.8,50.49,49.8,50.47,452900.0
2014-12-05 09:50:00,50.5,50.57,50.33,50.55,373800.0,50.5,50.57,50.33,50.55,373800.0
2014-12-05 10:00:00,50.55,50.57,50.3,50.39,199500.0,50.55,50.57,50.3,50.39,199500.0
2014-12-05 10:10:00,50.4,50.64,50.39,50.63,318500.0,50.4,50.64,50.39,50.63,318500.0
2014-12-05 10:20:00,50.63,50.64,50.34,50.48,193900.0,50.63,50.64,50.34,50.48,193900.0
2014-12-05 10:30:00,50.43,50.44,50.26,50.3,228200.0,50.43,50.44,50.26,50.3,228200.0
2014-12-05 10:40:00,50.3,50.33,50.12,50.12,282800.0,50.3,50.33,50.12,50.12,282800.0
2014-12-05 10:50:00,50.13,50.16,49.98,49.99,262500.0,50.13,50.16,49.98,49.99,262500.0
2014-12-05 11:00:00,50.0,50.12,50.0,50.05,188300.0,50.0,50.12,50.0,50.05,188300.0
2014-12-05 11:10:00,50.05,50.3,50.05,50.29,207900.0,50.05,50.3,50.05,50.29,207900.0
2014-12-05 11:20:00,50.28,50.39,50.2,50.35,219100.0,50.28,50.39,50.2,50.35,219100.0
2014-12-05 11:30:00,50.35,50.43,50.31,50.37,285600.0,50.35,50.43,50.31,50.37,285600.0
2014-12-05 11:40:00,50.35,50.36,50.24,50.35,292600.0,50.35,50.36,50.24,50.35,292600.0
2014-12-05 11:50:00,50.35,50.49,50.34,50.37,267400.0,50.35,50.49,50.34,50.37,267400.0
2014-12-05 12:00:00,50.35,50.39,50.28,50.36,154700.0,50.35,50.39,50.28,50.36,154700.0
2014-12-05 12:10:00,50.36,50.42,50.24,50.3,133000.0,50.36,50.42,50.24,50.3,133000.0
2014-12-05 12:20:00,50.32,50.39,50.3,50.33,92400.0,50.32,50.39,50.3,50.33,92400.0
2014-12-05 12:30:00,50.33,50.36,50.23,50.23,170100.0,50.33,50.36,50.23,50.23,170100.0
2014-12-05 12:40:00,50.23,50.3,50.19,50.2,104300.0,50.23,50.3,50.19,50.2,104300.0
2014-12-05 12:50:00,50.2,50.24,50.12,50.12,51800.0,50.2,50.24,50.12,50.12,51800.0
2014-12-05 13:00:00,50.11,50.14,50.07,50.1,66500.0,50.11,50.14,50.07,50.1,66500.0
2014-12-05 13:10:00,50.09,50.1,50.01,50.08,170100.0,50.09,50.1,50.01,50.08,170100.0
2014-12-05 13:20:00,50.09,50.21,50.08,50.19,271600.0,50.09,50.21,50.08,50.19,271600.0
2014-12-05 13:30:00,50.21,50.25,50.17,50.24,77700.0,50.21,50.25,50.17,50.24,77700.0
2014-12-05 13:40:00,50.22,50.29,50.22,50.24,78400.0,50.22,50.29,50.22,50.24,78400.0
2014-12-05 13:50:00,50.24,50.27,50.22,50.22,79800.0,50.24,50.27,50.22,50.22,79800.0
2014-12-05 14:00:00,50.23,50.24,50.17,50.18,95200.0,50.23,50.24,50.17,50.18,95200.0
2014-12-05 14:10:00,50.18,50.2,50.1,50.12,144900.0,50.18,50.2,50.1,50.12,144900.0
2014-12-05 14:20:00,50.13,50.14,50.05,50.1,232400.0,50.13,50.14,50.05,50.1,232400.0
2014-12-05 14:30:00,50.13,50.13,50.0,50.07,113400.0,50.13,50.13,50.0,50.07,113400.0
2014-12-05 14:40:00,50.07,50.11,50.03,50.06,86800.0,50.07,50.11,50.03,50.06,86800.0
2014-12-05 14:50:00,50.05,50.09,50.03,50.06,85400.0,50.05,50.09,50.03,50.06,85400.0
2014-12-05 15:00:00,50.07,50.11,50.05,50.06,137900.0,50.07,50.11,50.05,50.06,137900.0
2014-12-05 15:10:00,50.07,50.14,49.99,50.14,114100.0,50.07,50.14,49.99,50.14,114100.0
2014-12-05 15:20:00,50.14,50.14,50.08,50.14,127400.0,50.14,50.14,50.08,50.14,127400.0
2014-12-05 15:30:00,50.14,50.15,50.08,50.08,155400.0,50.14,50.15,50.08,50.08,155400.0
2014-12-05 15:40:00,50.07,50.11,50.0,50.01,257600.0,50.07,50.11,50.0,50.01,257600.0
2014-12-05 15:50:00,50.03,50.14,50.02,50.13,417200.0,50.03,50.14,50.02,50.13,417200.0
2014-12-08 09:30:00,49.87,49.98,49.51,49.79,477400.0,49.87,49.98,49.51,49.79,477400.0
2014-12-08 09:40:00,49.79,49.89,49.59,49.65,253400.0,49.79,49.89,49.59,49.65,253400.0
2014-12-08 09:50:00,49.66,49.79,49.57,49.73,137200.0,49.66,49.79,49.57,49.73,137200.0
2014-12-08 10:00:00,49.7,49.78,49.36,49.45,312900.0,49.7,49.78,49.36,49.45,312900.0
2014-12-08 10:10:00,49.44,49.5,49.35,49.48,165200.0,49.44,49.5,49.35,49.48,165200.0
2014-12-08 10:20:00,49.48,49.71,49.46,49.65,207200.0,49.48,49.71,49.46,49.65,207200.0
2014-12-08 10:30:00,49.66,49.71,49.39,49.4,409500.0,49.66,49.71,49.39,49.4,409500.0
2014-12-08 10:40:00,49.42,49.42,49.13,49.14,553700.0,49.42,49.42,49.13,49.14,553700.0
2014-12-08 10:50:00,49.14,49.33,49.13,49.25,130200.0,49.14,49.33,49.13,49.25,130200.0
2014-12-08 11:00:00,49.24,49.36,49.22,49.29,143500.0,49.24,49.36,49.22,49.29,143500.0
2014-12-08 11:10:00,49.32,49.35,49.21,49.23,97300.0,49.32,49.35,49.21,49.23,97300.0
2014-12-08 11:20:00,49.22,49.28,48.88,48.91,417200.0,49.22,49.28,48.88,48.91,417200.0
2014-12-08 11:30:00,48.93,49.17,48.93,49.08,163100.0,48.93,49.17,48.93,49.08,163100.0
2014-12-08 11:40:00,49.09,49.16,49.03,49.11,159600.0,49.09,49.16,49.03,49.11,159600.0
2014-12-08 11:50:00,49.08,49.11,49.01,49.03,254100.0,49.08,49.11,49.01,49.03,254100.0
2014-12-08 12:00:00,49.05,49.08,49.01,49.02,95200.0,49.05,49.08,49.01,49.02,95200.0
2014-12-08 12:10:00,49.01,49.01,48.73,48.8,290500.0,49.01,49.01,48.73,48.8,290500.0
2014-12-08 12:20:00,48.8,48.9,48.72,48.8,240800.0,48.8,48.9,48.72,48.8,240800.0
2014-12-08 12:30:00,48.77,48.92,48.76,48.92,86100.0,48.77,48.92,48.76,48.92,86100.0
2014-12-08 12:40:00,48.89,49.09,48.85,49.08,137900.0,48.89,49.09,48.85,49.08,137900.0
2014-12-08 12:50:00,49.09,49.12,48.88,48.94,203700.0,49.09,49.12,48.88,48.94,203700.0
2014-12-08 13:00:00,49.01,49.15,48.93,49.14,277200.0,49.01,49.15,48.93,49.14,277200.0
2014-12-08 13:10:00,49.12,49.14,49.01,49.02,147000.0,49.12,49.14,49.01,49.02,147000.0
2014-12-08 13:20:00,49.05,49.05,48.89,48.93,51100.0,49.05,49.05,48.89,48.93,51100.0
2014-12-08 13:30:00,48.92,48.96,48.72,48.77,251300.0,48.92,48.96,48.72,48.77,251300.0
2014-12-08 13:40:00,48.73,48.82,48.69,48.79,135800.0,48.73,48.82,48.69,48.79,135800.0
2014-12-08 13:50:00,48.8,48.85,48.59,48.62,184800.0,48.8,48.85,48.59,48.62,184800.0
2014-12-08 14:00:00,48.61,48.63,48.45,48.57,282100.0,48.61,48.63,48.45,48.57,282100.0
2014-12-08 14:10:00,48.54,48.55,48.43,48.54,141400.0,48.54,48.55,48.43,48.54,141400.0
2014-12-08 14:20:00,48.55,48.71,48.48,48.66,383600.0,48.55,48.71,48.48,48.66,383600.0
2014-12-08 14:30:00,48.67,48.79,48.63,48.78,273700.0,48.67,48.79,48.63,48.78,273700.0
2014-12-08 14:40:00,48.76,48.8,48.71,48.77,94500.0,48.76,48.8,48.71,48.77,94500.0
2014-12-08 14:50:00,48.76,48.79,48.58,48.59,133000.0,48.76,48.79,48.58,48.59,133000.0
2014-12-08 15:00:00,48.57,48.59,48.29,48.29,466900.0,48.57,48.59,48.29,48.29,466900.0
2014-12-08 15:10:00,48.3,48.52,48.3,48.33,783300.0,48.3,48.52,48.3,48.33,783300.0
2014-12-08 15:20:00,48.36,48.49,48.31,48.45,224700.0,48.36,48.49,48.31,48.45,224700.0
2014-12-08 15:30:00,48.44,48.48,48.38,48.48,224700.0,48.44,48.48,48.38,48.48,224700.0
2014-12-08 15:40:00,48.47,48.5,48.34,48.36,532700.0,48.47,48.5,48.34,48.36,532700.0
2014-12-08 15:50:00,48.36,48.5,48.36,48.49,921900.0,48.36,48.5,48.36,48.49,921900.0
2014-12-09 09:30:00,47.82,48.19,47.57,47.85,1427300.0,47.82,48.19,47.57,47.85,1427300.0
2014-12-09 09:40:00,47.89,48.07,47.72,48.04,443100.0,47.89,48.07,47.72,48.04,443100.0
2014-12-09 09:50:00,48.07,48.07,47.73,47.84,440300.0,48.07,48.07,47.73,47.84,440300.0
2014-12-09 10:00:00,47.85,47.94,47.76,47.83,188300.0,47.85,47.94,47.76,47.83,188300.0
2014-12-09 10:10:00,47.83,47.84,47.43,47.45,1129100.0,47.83,47.84,47.43,47.45,1129100.0
2014-12-09 10:20:00,47.45,47.5,47.13,47.22,1191400.0,47.45,47.5,47.13,47.22,1191400.0
2014-12-09 10:30:00,47.22,47.26,47.0,47.11,585900.0,47.22,47.26,47.0,47.11,585900.0
2014-12-09 10:40:00,47.14,47.69,47.09,47.68,434700.0,47.14,47.69,47.09,47.68,434700.0
2014-12-09 10:50:00,47.67,47.69,47.49,47.49,191800.0,47.67,47.69,47.49,47.49,191800.0
2014-12-09 11:00:00,47.51,47.61,47.36,47.36,243600.0,47.51,47.61,47.36,47.36,243600.0
2014-12-09 11:10:00,47.39,47.49,47.31,47.49,81900.0,47.39,47.49,47.31,47.49,81900.0
2014-12-09 11:20:00,47.51,47.7,47.48,47.69,136500.0,47.51,47.7,47.48,47.69,136500.0
2014-12-09 11:30:00,47.67,47.81,47.66,47.73,136500.0,47.67,47.81,47.66,47.73,136500.0
2014-12-09 11:40:00,47.74,47.9,47.73,47.88,152600.0,47.74,47.9,47.73,47.88,152600.0
2014-12-09 11:50:00,47.86,47.9,47.77,47.77,57400.0,47.86,47.9,47.77,47.77,57400.0
2014-12-09 12:00:00,47.81,47.88,47.6,47.84,295400.0,47.81,47.88,47.6,47.84,295400.0
2014-12-09 12:10:00,47.83,47.83,47.64,47.68,108500.0,47.83,47.83,47.64,47.68,108500.0
2014-12-09 12:20:00,47.74,47.89,47.71,47.84,78400.0,47.74,47.89,47.71,47.84,78400.0
2014-12-09 12:30:00,47.85,48.0,47.81,48.0,167300.0,47.85,48.0,47.81,48.0,167300.0
2014-12-09 12:40:00,48.0,48.11,47.88,47.96,200200.0,48.0,48.11,47.88,47.96,200200.0
2014-12-09 12:50:00,47.94,48.24,47.94,48.23,326900.0,47.94,48.24,47.94,48.23,326900.0
2014-12-09 13:00:00,48.23,48.46,48.21,48.43,305900.0,48.23,48.46,48.21,48.43,305900.0
2014-12-09 13:10:00,48.44,48.66,48.42,48.56,461300.0,48.44,48.66,48.42,48.56,461300.0
2014-12-09 13:20:00,48.57,48.61,48.43,48.58,328300.0,48.57,48.61,48.43,48.58,328300.0
2014-12-09 13:30:00,48.58,48.85,48.57,48.79,249900.0,48.58,48.85,48.57,48.79,249900.0
2014-12-09 13:40:00,48.83,48.92,48.73,48.82,389900.0,48.83,48.92,48.73,48.82,389900.0
2014-12-09 13:50:00,48.81,49.04,48.74,48.97,364000.0,48.81,49.04,48.74,48.97,364000.0
2014-12-09 14:00:00,49.02,49.17,48.99,49.13,230300.0,49.02,49.17,48.99,49.13,230300.0
2014-12-09 14:10:00,49.11,49.11,48.94,49.0,219100.0,49.11,49.11,48.94,49.0,219100.0
2014-12-09 14:20:00,49.0,49.07,48.94,49.0,162400.0,49.0,49.07,48.94,49.0,162400.0
2014-12-09 14:30:00,49.01,49.09,48.9,48.98,208600.0,49.01,49.09,48.9,48.98,208600.0
2014-12-09 14:40:00,48.97,49.05,48.9,49.03,158200.0,48.97,49.05,48.9,49.03,158200.0
2014-12-09 14:50:00,49.01,49.08,48.94,49.05,135100.0,49.01,49.08,48.94,49.05,135100.0
2014-12-09 15:00:00,49.08,49.34,49.08,49.26,375200.0,49.08,49.34,49.08,49.26,375200.0
2014-12-09 15:10:00,49.25,49.3,49.16,49.2,245000.0,49.25,49.3,49.16,49.2,245000.0
2014-12-09 15:20:00,49.18,49.21,49.13,49.18,133000.0,49.18,49.21,49.13,49.18,133000.0
2014-12-09 15:30:00,49.18,49.19,49.06,49.09,468300.0,49.18,49.19,49.06,49.09,468300.0
2014-12-09 15:40:00,49.09,49.23,48.97,48.98,835100.0,49.09,49.23,48.97,48.98,835100.0
2014-12-09 15:50:00,48.98,49.14,48.97,49.12,703500.0,48.98,49.14,48.97,49.12,703500.0
2014-12-10 09:30:00,49.02,49.25,48.73,48.86,589400.0,49.02,49.25,48.73,48.86,589400.0
2014-12-10 09:40:00,48.81,48.99,48.39,48.47,945700.0,48.81,48.99,48.39,48.47,945700.0
2014-12-10 09:50:00,48.43,48.68,48.16,48.6,543900.0,48.43,48.68,48.16,48.6,543900.0
2014-12-10 10:00:00,48.57,48.87,48.4,48.81,532700.0,48.57,48.87,48.4,48.81,532700.0
2014-12-10 10:10:00,48.8,49.21,48.72,49.19,574000.0,48.8,49.21,48.72,49.19,574000.0
2014-12-10 10:20:00,49.19,49.19,48.74,48.74,291900.0,49.19,49.19,48.74,48.74,291900.0
2014-12-10 10:30:00,48.74,48.85,48.6,48.78,355600.0,48.74,48.85,48.6,48.78,355600.0
2014-12-10 10:40:00,48.76,48.96,48.72,48.8,218400.0,48.76,48.96,48.72,48.8,218400.0
2014-12-10 10:50:00,48.8,49.08,48.69,49.03,158900.0,48.8,49.08,48.69,49.03,158900.0
2014-12-10 11:00:00,49.06,49.07,48.75,48.78,153300.0,49.06,49.07,48.75,48.78,153300.0
2014-12-10 11:10:00,48.78,48.78,48.65,48.71,102200.0,48.78,48.78,48.65,48.71,102200.0
2014-12-10 11:20:00,48.68,48.85,48.64,48.75,52500.0,48.68,48.85,48.64,48.75,52500.0
2014-12-10 11:30:00,48.75,48.85,48.67,48.82,69300.0,48.75,48.85,48.67,48.82,69300.0
2014-12-10 11:40:00,48.82,48.93,48.75,48.92,80500.0,48.82,48.93,48.75,48.92,80500.0
2014-12-10 11:50:00,48.91,49.11,48.91,49.1,185500.0,48.91,49.11,48.91,49.1,185500.0
2014-12-10 12:00:00,49.12,49.18,48.93,48.93,198800.0,49.12,49.18,48.93,48.93,198800.0
2014-12-10 12:10:00,48.95,48.97,48.7,48.7,200200.0,48.95,48.97,48.7,48.7,200200.0
2014-12-10 12:20:00,48.7,48.74,48.6,48.6,172900.0,48.7,48.74,48.6,48.6,172900.0
2014-12-10 12:30:00,48.59,48.71,48.54,48.63,77000.0,48.59,48.71,48.54,48.63,77000.0
2014-12-10 12:40:00,48.63,48.79,48.62,48.78,35000.0,48.63,48.79,48.62,48.78,35000.0
2014-12-10 12:50:00,48.78,48.81,48.67,48.7,35000.0,48.78,48.81,48.67,48.7,35000.0
2014-12-10 13:00:00,48.69,48.71,48.54,48.54,64400.0,48.69,48.71,48.54,48.54,64400.0
2014-12-10 13:10:00,48.55,48.71,48.53,48.69,90300.0,48.55,48.71,48.53,48.69,90300.0
2014-12-10 13:20:00,48.62,48.69,48.56,48.69,67200.0,48.62,48.69,48.56,48.69,67200.0
2014-12-10 13:30:00,48.69,48.7,48.43,48.43,129500.0,48.69,48.7,48.43,48.43,129500.0
2014-12-10 13:40:00,48.42,48.45,48.34,48.39,177800.0,48.42,48.45,48.34,48.39,177800.0
2014-12-10 13:50:00,48.36,48.45,48.24,48.27,146300.0,48.36,48.45,48.24,48.27,146300.0
2014-12-10 14:00:00,48.21,48.41,48.21,48.27,218400.0,48.21,48.41,48.21,48.27,218400.0
2014-12-10 14:10:00,48.27,48.45,48.25,48.45,112700.0,48.27,48.45,48.25,48.45,112700.0
2014-12-10 14:20:00,48.41,48.41,48.25,48.34,88900.0,48.41,48.41,48.25,48.34,88900.0
2014-12-10 14:30:00,48.35,48.39,48.18,48.23,102200.0,48.35,48.39,48.18,48.23,102200.0
2014-12-10 14:40:00,48.21,48.36,48.19,48.31,82600.0,48.21,48.36,48.19,48.31,82600.0
2014-12-10 14:50:00,48.34,48.34,48.07,48.07,111300.0,48.34,48.34,48.07,48.07,111300.0
2014-12-10 15:00:00,48.09,48.22,48.0,48.18,263900.0,48.09,48.22,48.0,48.18,263900.0
2014-12-10 15:10:00,48.19,48.31,48.11,48.26,178500.0,48.19,48.31,48.11,48.26,178500.0
2014-12-10 15:20:00,48.29,48.35,48.23,48.3,197400.0,48.29,48.35,48.23,48.3,197400.0
2014-12-10 15:30:00,48.26,48.34,48.2,48.25,172200.0,48.26,48.34,48.2,48.25,172200.0
2014-12-10 15:40:00,48.23,48.25,47.89,47.89,456400.0,48.23,48.25,47.89,47.89,456400.0
2014-12-10 15:50:00,47.9,48.03,47.67,47.76,1419600.0,47.9,48.03,47.67,47.76,1419600.0
2014-12-11 09:30:00,48.01,48.28,47.72,48.18,564900.0,48.01,48.28,47.72,48.18,564900.0
2014-12-11 09:40:00,48.19,48.19,47.78,48.02,574700.0,48.19,48.19,47.78,48.02,574700.0
2014-12-11 09:50:00,47.98,48.2,47.98,48.08,293300.0,47.98,48.2,47.98,48.08,293300.0
2014-12-11 10:00:00,48.08,48.56,48.08,48.28,668500.0,48.08,48.56,48.08,48.28,668500.0
2014-12-11 10:10:00,48.27,48.64,48.21,48.6,501900.0,48.27,48.64,48.21,48.6,501900.0
2014-12-11 10:20:00,48.61,48.7,48.31,48.57,471100.0,48.61,48.7,48.31,48.57,471100.0
2014-12-11 10:30:00,48.56,48.63,48.36,48.48,338100.0,48.56,48.63,48.36,48.48,338100.0
2014-12-11 10:40:00,48.5,48.59,48.43,48.56,186900.0,48.5,48.59,48.43,48.56,186900.0
2014-12-11 10:50:00,48.54,48.66,48.48,48.56,191800.0,48.54,48.66,48.48,48.56,191800.0
2014-12-11 11:00:00,48.57,48.63,48.32,48.32,313600.0,48.57,48.63,48.32,48.32,313600.0
2014-12-11 11:10:00,48.32,48.46,48.31,48.4,120400.0,48.32,48.46,48.31,48.4,120400.0
2014-12-11 11:20:00,48.46,48.49,48.28,48.29,211400.0,48.46,48.49,48.28,48.29,211400.0
2014-12-11 11:30:00,48.32,48.57,48.28,48.57,177100.0,48.32,48.57,48.28,48.57,177100.0
2014-12-11 11:40:00,48.56,48.6,48.43,48.45,92400.0,48.56,48.6,48.43,48.45,92400.0
2014-12-11 11:50:00,48.43,48.55,48.42,48.54,105000.0,48.43,48.55,48.42,48.54,105000.0
2014-12-11 12:00:00,48.55,48.62,48.51,48.55,109200.0,48.55,48.62,48.51,48.55,109200.0
2014-12-11 12:10:00,48.56,48.67,48.47,48.47,207200.0,48.56,48.67,48.47,48.47,207200.0
2014-12-11 12:20:00,48.49,48.57,48.47,48.53,106400.0,48.49,48.57,48.47,48.53,106400.0
2014-12-11 12:30:00,48.56,48.56,48.3,48.39,241500.0,48.56,48.56,48.3,48.39,241500.0
2014-12-11 12:40:00,48.39,48.46,48.32,48.46,144900.0,48.39,48.46,48.32,48.46,144900.0
2014-12-11 12:50:00,48.43,48.46,48.36,48.41,149800.0,48.43,48.46,48.36,48.41,149800.0
2014-12-11 13:00:00,48.37,48.43,48.3,48.42,121100.0,48.37,48.43,48.3,48.42,121100.0
2014-12-11 13:10:00,48.41,48.41,48.27,48.34,217700.0,48.41,48.41,48.27,48.34,217700.0
2014-12-11 13:20:00,48.35,48.43,48.3,48.34,88200.0,48.35,48.43,48.3,48.34,88200.0
2014-12-11 13:30:00,48.34,48.42,48.3,48.36,70700.0,48.34,48.42,48.3,48.36,70700.0
2014-12-11 13:40:00,48.35,48.44,48.31,48.43,80500.0,48.35,48.44,48.31,48.43,80500.0
2014-12-11 13:50:00,48.41,48.48,48.33,48.34,154000.0,48.41,48.48,48.33,48.34,154000.0
2014-12-11 14:00:00,48.3,48.39,48.21,48.23,216300.0,48.3,48.39,48.21,48.23,216300.0
2014-12-11 14:10:00,48.23,48.24,48.13,48.23,170100.0,48.23,48.24,48.13,48.23,170100.0
2014-12-11 14:20:00,48.24,48.29,48.14,48.17,100800.0,48.24,48.29,48.14,48.17,100800.0
2014-12-11 14:30:00,48.2,48.21,48.07,48.11,147000.0,48.2,48.21,48.07,48.11,147000.0
2014-12-11 14:40:00,48.12,48.2,47.83,47.83,242900.0,48.12,48.2,47.83,47.83,242900.0
2014-12-11 14:50:00,47.85,47.95,47.75,47.76,209300.0,47.85,47.95,47.75,47.76,209300.0
2014-12-11 15:00:00,47.79,47.95,47.77,47.9,158900.0,47.79,47.95,47.77,47.9,158900.0
2014-12-11 15:10:00,47.91,48.11,47.9,48.0,121100.0,47.91,48.11,47.9,48.0,121100.0
2014-12-11 15:20:00,48.01,48.08,47.97,48.04,138600.0,48.01,48.08,47.97,48.04,138600.0
2014-12-11 15:30:00,48.05,48.09,47.84,47.85,296800.0,48.05,48.09,47.84,47.85,296800.0
2014-12-11 15:40:00,47.84,47.96,47.74,47.76,263900.0,47.84,47.96,47.74,47.76,263900.0
2014-12-11 15:50:00,47.77,47.85,47.66,47.82,571900.0,47.77,47.85,47.66,47.82,571900.0
2014-12-12 09:30:00,47.42,47.47,46.98,47.23,1362900.0,47.42,47.47,46.98,47.23,1362900.0
2014-12-12 09:40:00,47.21,47.46,47.09,47.32,512400.0,47.21,47.46,47.09,47.32,512400.0
2014-12-12 09:50:00,47.34,47.74,47.21,47.59,522200.0,47.34,47.74,47.21,47.59,522200.0
2014-12-12 10:00:00,47.63,47.69,47.4,47.69,573300.0,47.63,47.69,47.4,47.69,573300.0
2014-12-12 10:10:00,47.66,47.66,47.23,47.3,399700.0,47.66,47.66,47.23,47.3,399700.0
2014-12-12 10:20:00,47.36,47.63,47.31,47.52,302400.0,47.36,47.63,47.31,47.52,302400.0
2014-12-12 10:30:00,47.52,47.81,47.51,47.69,440300.0,47.52,47.81,47.51,47.69,440300.0
2014-12-12 10:40:00,47.68,47.68,47.52,47.6,146300.0,47.68,47.68,47.52,47.6,146300.0
2014-12-12 10:50:00,47.61,47.61,47.22,47.23,140000.0,47.61,47.61,47.22,47.23,140000.0
2014-12-12 11:00:00,47.28,47.47,47.25,47.47,194600.0,47.28,47.47,47.25,47.47,194600.0
2014-12-12 11:10:00,47.47,47.53,47.37,47.46,169400.0,47.47,47.53,47.37,47.46,169400.0
2014-12-12 11:20:00,47.48,47.59,47.43,47.45,202300.0,47.48,47.59,47.43,47.45,202300.0
2014-12-12 11:30:00,47.46,48.05,47.46,48.05,444500.0,47.46,48.05,47.46,48.05,444500.0
2014-12-12 11:40:00,48.04,48.1,47.81,47.94,331800.0,48.04,48.1,47.81,47.94,331800.0
2014-12-12 11:50:00,47.91,48.03,47.77,47.87,284900.0,47.91,48.03,47.77,47.87,284900.0
2014-12-12 12:00:00,47.86,47.98,47.83,47.84,152600.0,47.86,47.98,47.83,47.84,152600.0
2014-12-12 12:10:00,47.83,48.1,47.83,48.02,139300.0,47.83,48.1,47.83,48.02,139300.0
2014-12-12 12:20:00,48.01,48.29,48.0,48.29,329000.0,48.01,48.29,48.0,48.29,329000.0
2014-12-12 12:30:00,48.28,48.32,48.13,48.21,200900.0,48.28,48.32,48.13,48.21,200900.0
2014-12-12 12:40:00,48.18,48.31,48.14,48.28,103600.0,48.18,48.31,48.14,48.28,103600.0
2014-12-12 12:50:00,48.28,48.28,48.07,48.07,120400.0,48.28,48.28,48.07,48.07,120400.0
2014-12-12 13:00:00,48.09,48.2,48.0,48.15,101500.0,48.09,48.2,48.0,48.15,101500.0
2014-12-12 13:10:00,48.15,48.15,48.0,48.11,225400.0,48.15,48.15,48.0,48.11,225400.0
2014-12-12 13:20:00,48.12,48.17,48.04,48.11,132300.0,48.12,48.17,48.04,48.11,132300.0
2014-12-12 13:30:00,48.1,48.12,47.97,48.07,145600.0,48.1,48.12,47.97,48.07,145600.0
2014-12-12 13:40:00,48.07,48.07,47.91,47.99,116200.0,48.07,48.07,47.91,47.99,116200.0
2014-12-12 13:50:00,48.01,48.09,47.98,48.01,110600.0,48.01,48.09,47.98,48.01,110600.0
2014-12-12 14:00:00,48.0,48.09,47.98,48.08,109200.0,48.0,48.09,47.98,48.08,109200.0
2014-12-12 14:10:00,48.07,48.08,48.0,48.02,119700.0,48.07,48.08,48.0,48.02,119700.0
2014-12-12 14:20:00,48.02,48.06,47.88,47.89,88900.0,48.02,48.06,47.88,47.89,88900.0
2014-12-12 14:30:00,47.86,47.95,47.81,47.82,171500.0,47.86,47.95,47.81,47.82,171500.0
2014-12-12 14:40:00,47.84,47.97,47.77,47.95,303100.0,47.84,47.97,47.77,47.95,303100.0
2014-12-12 14:50:00,47.93,47.98,47.86,47.95,119000.0,47.93,47.98,47.86,47.95,119000.0
2014-12-12 15:00:00,47.98,47.99,47.86,47.94,122500.0,47.98,47.99,47.86,47.94,122500.0
2014-12-12 15:10:00,47.92,47.96,47.87,47.94,124600.0,47.92,47.96,47.87,47.94,124600.0
2014-12-12 15:20:00,47.93,48.04,47.9,48.0,112000.0,47.93,48.04,47.9,48.0,112000.0
2014-12-12 15:30:00,48.02,48.02,47.85,47.87,238700.0,48.02,48.02,47.85,47.87,238700.0
2014-12-12 15:40:00,47.87,47.88,47.76,47.8,387100.0,47.87,47.88,47.76,47.8,387100.0
2014-12-12 15:50:00,47.79,47.86,47.71,47.79,793100.0,47.79,47.86,47.71,47.79,793100.0
2014-12-15 09:30:00,48.06,48.42,47.8,47.94,738500.0,48.06,48.42,47.8,47.94,738500.0
2014-12-15 09:40:00,47.9,48.2,47.9,48.03,305200.0,47.9,48.2,47.9,48.03,305200.0
2014-12-15 09:50:00,48.07,48.1,47.89,47.93,388500.0,48.07,48.1,47.89,47.93,388500.0
2014-12-15 10:00:00,47.91,47.98,47.38,47.41,654500.0,47.91,47.98,47.38,47.41,654500.0
2014-12-15 10:10:00,47.36,47.5,47.32,47.32,242900.0,47.36,47.5,47.32,47.32,242900.0
2014-12-15 10:20:00,47.3,47.3,47.04,47.08,509600.0,47.3,47.3,47.04,47.08,509600.0
2014-12-15 10:30:00,47.11,47.25,46.72,46.73,340200.0,47.11,47.25,46.72,46.73,340200.0
2014-12-15 10:40:00,46.76,46.91,46.63,46.86,534800.0,46.76,46.91,46.63,46.86,534800.0
2014-12-15 10:50:00,46.88,47.14,46.86,47.0,352800.0,46.88,47.14,46.86,47.0,352800.0
2014-12-15 11:00:00,46.99,47.03,46.76,46.91,203700.0,46.99,47.03,46.76,46.91,203700.0
2014-12-15 11:10:00,46.95,46.96,46.71,46.86,188300.0,46.95,46.96,46.71,46.86,188300.0
2014-12-15 11:20:00,46.84,46.95,46.67,46.73,261800.0,46.84,46.95,46.67,46.73,261800.0
2014-12-15 11:30:00,46.71,46.96,46.71,46.83,163800.0,46.71,46.96,46.71,46.83,163800.0
2014-12-15 11:40:00,46.81,47.0,46.79,46.89,118300.0,46.81,47.0,46.79,46.89,118300.0
2014-12-15 11:50:00,46.93,46.98,46.72,46.79,91700.0,46.93,46.98,46.72,46.79,91700.0
2014-12-15 12:00:00,46.79,47.17,46.79,47.09,177800.0,46.79,47.17,46.79,47.09,177800.0
2014-12-15 12:10:00,47.06,47.24,47.04,47.2,200200.0,47.06,47.24,47.04,47.2,200200.0
2014-12-15 12:20:00,47.21,47.41,47.19,47.34,201600.0,47.21,47.41,47.19,47.34,201600.0
2014-12-15 12:30:00,47.37,47.42,47.2,47.37,154700.0,47.37,47.42,47.2,47.37,154700.0
2014-12-15 12:40:00,47.41,47.43,47.27,47.34,194600.0,47.41,47.43,47.27,47.34,194600.0
2014-12-15 12:50:00,47.34,47.43,47.25,47.43,90300.0,47.34,47.43,47.25,47.43,90300.0
2014-12-15 13:00:00,47.37,47.47,47.3,47.3,168700.0,47.37,47.47,47.3,47.3,168700.0
2014-12-15 13:10:00,47.34,47.37,47.07,47.2,166600.0,47.34,47.37,47.07,47.2,166600.0
2014-12-15 13:20:00,47.2,47.29,47.04,47.04,131600.0,47.2,47.29,47.04,47.04,131600.0
2014-12-15 13:30:00,47.05,47.1,46.92,46.92,245700.0,47.05,47.1,46.92,46.92,245700.0
2014-12-15 13:40:00,46.93,47.0,46.86,46.88,85400.0,46.93,47.0,46.86,46.88,85400.0
2014-12-15 13:50:00,46.89,47.04,46.8,46.96,95900.0,46.89,47.04,46.8,46.96,95900.0
2014-12-15 14:00:00,46.93,47.01,46.83,46.92,127400.0,46.93,47.01,46.83,46.92,127400.0
2014-12-15 14:10:00,46.92,46.94,46.81,46.89,67200.0,46.92,46.94,46.81,46.89,67200.0
2014-12-15 14:20:00,46.86,47.11,46.84,47.0,149800.0,46.86,47.11,46.84,47.0,149800.0
2014-12-15 14:30:00,46.98,47.09,46.86,47.0,85400.0,46.98,47.09,46.86,47.0,85400.0
2014-12-15 14:40:00,47.0,47.0,46.69,46.81,247800.0,47.0,47.0,46.69,46.81,247800.0
2014-12-15 14:50:00,46.79,46.84,46.73,46.79,53200.0,46.79,46.84,46.73,46.79,53200.0
2014-12-15 15:00:00,46.75,46.94,46.75,46.9,213500.0,46.75,46.94,46.75,46.9,213500.0
2014-12-15 15:10:00,46.94,46.97,46.76,46.77,128100.0,46.94,46.97,46.76,46.77,128100.0
2014-12-15 15:20:00,46.74,46.84,46.68,46.68,214200.0,46.74,46.84,46.68,46.68,214200.0
2014-12-15 15:30:00,46.71,46.9,46.62,46.86,357000.0,46.71,46.9,46.62,46.86,357000.0
2014-12-15 15:40:00,46.84,46.85,46.66,46.7,181300.0,46.84,46.85,46.66,46.7,181300.0
2014-12-15 15:50:00,46.69,46.92,46.67,46.72,436800.0,46.69,46.92,46.67,46.72,436800.0
2014-12-16 09:30:00,46.43,46.87,46.17,46.57,698600.0,46.43,46.87,46.17,46.57,698600.0
2014-12-16 09:40:00,46.6,47.06,46.55,47.04,506100.0,46.6,47.06,46.55,47.04,506100.0
2014-12-16 09:50:00,47.01,47.07,46.73,46.76,428400.0,47.01,47.07,46.73,46.76,428400.0
2014-12-16 10:00:00,46.78,46.84,46.31,46.48,397600.0,46.78,46.84,46.31,46.48,397600.0
2014-12-16 10:10:00,46.43,46.44,46.11,46.27,601300.0,46.43,46.44,46.11,46.27,601300.0
2014-12-16 10:20:00,46.27,46.31,46.02,46.28,693000.0,46.27,46.31,46.02,46.28,693000.0
2014-12-16 10:30:00,46.28,46.33,45.93,46.03,403200.0,46.28,46.33,45.93,46.03,403200.0
2014-12-16 10:40:00,46.03,46.03,45.58,45.74,717500.0,46.03,46.03,45.58,45.74,717500.0
2014-12-16 10:50:00,45.74,46.1,45.74,46.09,389200.0,45.74,46.1,45.74,46.09,389200.0
2014-12-16 11:00:00,46.08,46.11,45.86,45.92,243600.0,46.08,46.11,45.86,45.92,243600.0
2014-12-16 11:10:00,45.94,46.07,45.9,46.04,190400.0,45.94,46.07,45.9,46.04,190400.0
2014-12-16 11:20:00,46.04,46.5,45.99,46.36,583100.0,46.04,46.5,45.99,46.36,583100.0
2014-12-16 11:30:00,46.38,46.64,46.32,46.44,441700.0,46.38,46.64,46.32,46.44,441700.0
2014-12-16 11:40:00,46.46,46.55,46.37,46.47,149100.0,46.46,46.55,46.37,46.47,149100.0
2014-12-16 11:50:00,46.48,46.53,46.15,46.26,266000.0,46.48,46.53,46.15,46.26,266000.0
2014-12-16 12:00:00,46.24,46.39,46.07,46.07,195300.0,46.24,46.39,46.07,46.07,195300.0
2014-12-16 12:10:00,46.08,46.21,46.01,46.16,98700.0,46.08,46.21,46.01,46.16,98700.0
2014-12-16 12:20:00,46.18,46.21,46.07,46.11,77700.0,46.18,46.21,46.07,46.11,77700.0
2014-12-16 12:30:00,46.12,46.33,46.07,46.26,177800.0,46.12,46.33,46.07,46.26,177800.0
2014-12-16 12:40:00,46.25,46.28,46.09,46.18,93800.0,46.25,46.28,46.09,46.18,93800.0
2014-12-16 12:50:00,46.22,46.26,46.0,46.0,236600.0,46.22,46.26,46.0,46.0,236600.0
2014-12-16 13:00:00,45.97,46.02,45.83,45.85,232400.0,45.97,46.02,45.83,45.85,232400.0
2014-12-16 13:10:00,45.83,45.88,45.71,45.75,330400.0,45.83,45.88,45.71,45.75,330400.0
2014-12-16 13:20:00,45.79,45.83,45.72,45.77,154000.0,45.79,45.83,45.72,45.77,154000.0
2014-12-16 13:30:00,45.79,45.94,45.71,45.88,172900.0,45.79,45.94,45.71,45.88,172900.0
2014-12-16 13:40:00,45.87,45.9,45.73,45.77,180600.0,45.87,45.9,45.73,45.77,180600.0
2014-12-16 13:50:00,45.77,45.85,45.7,45.7,154000.0,45.77,45.85,45.7,45.7,154000.0
2014-12-16 14:00:00,45.73,45.78,45.6,45.63,266000.0,45.73,45.78,45.6,45.63,266000.0
2014-12-16 14:10:00,45.63,45.68,45.5,45.56,408800.0,45.63,45.68,45.5,45.56,408800.0
2014-12-16 14:20:00,45.56,45.61,45.5,45.55,205100.0,45.56,45.61,45.5,45.55,205100.0
2014-12-16 14:30:00,45.54,45.68,45.54,45.68,309400.0,45.54,45.68,45.54,45.68,309400.0
2014-12-16 14:40:00,45.67,45.68,45.49,45.53,297500.0,45.67,45.68,45.49,45.53,297500.0
2014-12-16 14:50:00,45.52,45.53,45.33,45.37,469000.0,45.52,45.53,45.33,45.37,469000.0
2014-12-16 15:00:00,45.36,45.49,45.33,45.47,263200.0,45.36,45.49,45.33,45.47,263200.0
2014-12-16 15:10:00,45.42,45.44,45.34,45.41,172900.0,45.42,45.44,45.34,45.41,172900.0
2014-12-16 15:20:00,45.39,45.44,45.23,45.26,371700.0,45.39,45.44,45.23,45.26,371700.0
2014-12-16 15:30:00,45.27,45.34,45.21,45.22,588000.0,45.27,45.34,45.21,45.22,588000.0
2014-12-16 15:40:00,45.22,45.26,45.14,45.24,492100.0,45.22,45.26,45.14,45.24,492100.0
2014-12-16 15:50:00,45.22,45.28,45.15,45.23,859600.0,45.22,45.28,45.15,45.23,859600.0
2014-12-17 09:30:00,45.38,45.52,45.08,45.25,802900.0,45.38,45.52,45.08,45.25,802900.0
2014-12-17 09:40:00,45.21,45.74,45.13,45.68,585900.0,45.21,45.74,45.13,45.68,585900.0
2014-12-17 09:50:00,45.69,46.76,45.58,46.71,2167900.0,45.69,46.76,45.58,46.71,2167900.0
2014-12-17 10:00:00,46.71,46.79,46.26,46.52,715400.0,46.71,46.79,46.26,46.52,715400.0
2014-12-17 10:10:00,46.55,46.67,46.28,46.35,676900.0,46.55,46.67,46.28,46.35,676900.0
2014-12-17 10:20:00,46.32,46.38,45.9,45.95,832300.0,46.32,46.38,45.9,45.95,832300.0
2014-12-17 10:30:00,45.93,46.24,45.83,46.07,504700.0,45.93,46.24,45.83,46.07,504700.0
2014-12-17 10:40:00,46.07,46.52,45.98,46.49,336700.0,46.07,46.52,45.98,46.49,336700.0
2014-12-17 10:50:00,46.49,46.55,46.36,46.37,353500.0,46.49,46.55,46.36,46.37,353500.0
2014-12-17 11:00:00,46.35,46.75,46.31,46.64,335300.0,46.35,46.75,46.31,46.64,335300.0
2014-12-17 11:10:00,46.69,46.86,46.62,46.82,371700.0,46.69,46.86,46.62,46.82,371700.0
2014-12-17 11:20:00,46.8,46.91,46.74,46.79,328300.0,46.8,46.91,46.74,46.79,328300.0
2014-12-17 11:30:00,46.8,46.96,46.77,46.8,258300.0,46.8,46.96,46.77,46.8,258300.0
2014-12-17 11:40:00,46.81,46.86,46.76,46.8,127400.0,46.81,46.86,46.76,46.8,127400.0
2014-12-17 11:50:00,46.79,46.94,46.75,46.94,189000.0,46.79,46.94,46.75,46.94,189000.0
2014-12-17 12:00:00,46.94,46.94,46.74,46.81,162400.0,46.94,46.94,46.74,46.81,162400.0
2014-12-17 12:10:00,46.8,46.83,46.71,46.77,140000.0,46.8,46.83,46.71,46.77,140000.0
2014-12-17 12:20:00,46.78,46.86,46.69,46.69,266000.0,46.78,46.86,46.69,46.69,266000.0
2014-12-17 12:30:00,46.68,46.76,46.47,46.47,289100.0,46.68,46.76,46.47,46.47,289100.0
2014-12-17 12:40:00,46.5,46.61,46.44,46.54,145600.0,46.5,46.61,46.44,46.54,145600.0
2014-12-17 12:50:00,46.57,46.7,46.55,46.61,65800.0,46.57,46.7,46.55,46.61,65800.0
2014-12-17 13:00:00,46.57,46.74,46.56,46.71,108500.0,46.57,46.74,46.56,46.71,108500.0
2014-12-17 13:10:00,46.75,46.77,46.61,46.71,93800.0,46.75,46.77,46.61,46.71,93800.0
2014-12-17 13:20:00,46.74,46.97,46.74,46.92,242200.0,46.74,46.97,46.74,46.92,242200.0
2014-12-17 13:30:00,46.92,47.08,46.82,47.07,225400.0,46.92,47.08,46.82,47.07,225400.0
2014-12-17 13:40:00,47.07,47.09,46.89,47.02,168000.0,47.07,47.09,46.89,47.02,168000.0
2014-12-17 13:50:00,46.98,47.12,46.94,47.08,148400.0,46.98,47.12,46.94,47.08,148400.0
2014-12-17 14:00:00,47.09,47.4,47.03,47.29,548800.0,47.09,47.4,47.03,47.29,548800.0
2014-12-17 14:10:00,47.29,47.34,47.19,47.26,270200.0,47.29,47.34,47.19,47.26,270200.0
2014-12-17 14:20:00,47.25,47.25,47.07,47.15,307300.0,47.25,47.25,47.07,47.15,307300.0
2014-12-17 14:30:00,47.14,47.34,47.07,47.29,312900.0,47.14,47.34,47.07,47.29,312900.0
2014-12-17 14:40:00,47.25,47.29,47.05,47.1,422100.0,47.25,47.29,47.05,47.1,422100.0
2014-12-17 14:50:00,47.11,47.2,47.02,47.08,265300.0,47.11,47.2,47.02,47.08,265300.0
2014-12-17 15:00:00,47.08,47.08,46.86,46.93,324100.0,47.08,47.08,46.86,46.93,324100.0
2014-12-17 15:10:00,46.97,47.28,46.94,47.28,291900.0,46.97,47.28,46.94,47.28,291900.0
2014-12-17 15:20:00,47.29,47.49,47.18,47.49,333200.0,47.29,47.49,47.18,47.49,333200.0
2014-12-17 15:30:00,47.44,47.47,47.38,47.46,252700.0,47.44,47.47,47.38,47.46,252700.0
2014-12-17 15:40:00,47.44,47.87,47.43,47.85,1015700.0,47.44,47.87,47.43,47.85,1015700.0
2014-12-17 15:50:00,47.82,47.83,47.59,47.66,890400.0,47.82,47.83,47.59,47.66,890400.0
2014-12-18 09:30:00,48.4,48.9,48.29,48.86,1743700.0,48.4,48.9,48.29,48.86,1743700.0
2014-12-18 09:40:00,48.84,48.93,48.47,48.62,819000.0,48.84,48.93,48.47,48.62,819000.0
2014-12-18 09:50:00,48.61,48.74,48.32,48.42,692300.0,48.61,48.74,48.32,48.42,692300.0
2014-12-18 10:00:00,48.44,48.75,48.43,48.69,692300.0,48.44,48.75,48.43,48.69,692300.0
2014-12-18 10:10:00,48.71,48.71,48.23,48.28,471800.0,48.71,48.71,48.23,48.28,471800.0
2014-12-18 10:20:00,48.28,48.37,48.15,48.22,274400.0,48.28,48.37,48.15,48.22,274400.0
2014-12-18 10:30:00,48.21,48.25,47.95,48.04,356300.0,48.21,48.25,47.95,48.04,356300.0
2014-12-18 10:40:00,48.0,48.07,47.89,48.01,198800.0,48.0,48.07,47.89,48.01,198800.0
2014-12-18 10:50:00,47.98,48.08,47.9,47.92,217000.0,47.98,48.08,47.9,47.92,217000.0
2014-12-18 11:00:00,47.91,47.94,47.78,47.91,154000.0,47.91,47.94,47.78,47.91,154000.0
2014-12-18 11:10:00,47.9,48.18,47.78,48.15,266000.0,47.9,48.18,47.78,48.15,266000.0
2014-12-18 11:20:00,48.17,48.21,47.98,48.02,193200.0,48.17,48.21,47.98,48.02,193200.0
2014-12-18 11:30:00,48.03,48.04,47.8,47.81,168700.0,48.03,48.04,47.8,47.81,168700.0
2014-12-18 11:40:00,47.83,47.88,47.67,47.71,225400.0,47.83,47.88,47.67,47.71,225400.0
2014-12-18 11:50:00,47.75,48.01,47.75,47.99,243600.0,47.75,48.01,47.75,47.99,243600.0
2014-12-18 12:00:00,47.99,48.01,47.72,47.74,265300.0,47.99,48.01,47.72,47.74,265300.0
2014-12-18 12:10:00,47.74,47.79,47.6,47.6,196000.0,47.74,47.79,47.6,47.6,196000.0
2014-12-18 12:20:00,47.6,47.71,47.42,47.65,387800.0,47.6,47.71,47.42,47.65,387800.0
2014-12-18 12:30:00,47.67,47.8,47.6,47.74,94500.0,47.67,47.8,47.6,47.74,94500.0
2014-12-18 12:40:00,47.7,47.71,47.59,47.6,128100.0,47.7,47.71,47.59,47.6,128100.0
2014-12-18 12:50:00,47.6,47.64,47.51,47.61,98000.0,47.6,47.64,47.51,47.61,98000.0
2014-12-18 13:00:00,47.61,47.61,47.46,47.49,102900.0,47.61,47.61,47.46,47.49,102900.0
2014-12-18 13:10:00,47.48,47.54,47.45,47.5,88900.0,47.48,47.54,47.45,47.5,88900.0
2014-12-18 13:20:00,47.5,47.79,47.5,47.74,207200.0,47.5,47.79,47.5,47.74,207200.0
2014-12-18 13:30:00,47.74,47.93,47.7,47.88,133000.0,47.74,47.93,47.7,47.88,133000.0
2014-12-18 13:40:00,47.88,47.94,47.82,47.82,188300.0,47.88,47.94,47.82,47.82,188300.0
2014-12-18 13:50:00,47.81,47.96,47.81,47.88,115500.0,47.81,47.96,47.81,47.88,115500.0
2014-12-18 14:00:00,47.89,47.97,47.5,47.57,366100.0,47.89,47.97,47.5,47.57,366100.0
2014-12-18 14:10:00,47.56,47.58,47.38,47.49,147000.0,47.56,47.58,47.38,47.49,147000.0
2014-12-18 14:20:00,47.49,47.55,47.32,47.35,248500.0,47.49,47.55,47.32,47.35,248500.0
2014-12-18 14:30:00,47.36,47.48,47.23,47.44,183400.0,47.36,47.48,47.23,47.44,183400.0
2014-12-18 14:40:00,47.44,47.55,47.32,47.36,182700.0,47.44,47.55,47.32,47.36,182700.0
2014-12-18 14:50:00,47.36,47.45,47.33,47.4,126700.0,47.36,47.45,47.33,47.4,126700.0
2014-12-18 15:00:00,47.41,47.59,47.39,47.48,162400.0,47.41,47.59,47.39,47.48,162400.0
2014-12-18 15:10:00,47.5,47.56,47.46,47.48,85400.0,47.5,47.56,47.46,47.48,85400.0
2014-12-18 15:20:00,47.47,47.51,47.4,47.45,183400.0,47.47,47.51,47.4,47.45,183400.0
2014-12-18 15:30:00,47.43,47.52,47.43,47.49,234500.0,47.43,47.52,47.43,47.49,234500.0
2014-12-18 15:40:00,47.48,47.6,47.48,47.54,265300.0,47.48,47.6,47.48,47.54,265300.0
2014-12-18 15:50:00,47.56,47.86,47.56,47.77,604800.0,47.56,47.86,47.56,47.77,604800.0
2014-12-19 09:30:00,47.9,48.22,47.74,48.1,1425900.0,47.9,48.22,47.74,48.1,1425900.0
2014-12-19 09:40:00,48.1,48.1,47.62,47.77,427700.0,48.1,48.1,47.62,47.77,427700.0
2014-12-19 09:50:00,47.78,47.88,47.71,47.86,188300.0,47.78,47.88,47.71,47.86,188300.0
2014-12-19 10:00:00,47.86,47.97,47.78,47.9,363300.0,47.86,47.97,47.78,47.9,363300.0
2014-12-19 10:10:00,47.89,47.89,47.71,47.83,308700.0,47.89,47.89,47.71,47.83,308700.0
2014-12-19 10:20:00,47.81,47.95,47.76,47.89,221900.0,47.81,47.95,47.76,47.89,221900.0
2014-12-19 10:30:00,47.88,47.91,47.76,47.86,128800.0,47.88,47.91,47.76,47.86,128800.0
2014-12-19 10:40:00,47.88,47.96,47.66,47.72,250600.0,47.88,47.96,47.66,47.72,250600.0
2014-12-19 10:50:00,47.68,47.95,47.68,47.91,165900.0,47.68,47.95,47.68,47.91,165900.0
2014-12-19 11:00:00,47.91,47.94,47.82,47.86,123200.0,47.91,47.94,47.82,47.86,123200.0
2014-12-19 11:10:00,47.85,48.07,47.83,47.97,166600.0,47.85,48.07,47.83,47.97,166600.0
2014-12-19 11:20:00,47.96,48.3,47.95,48.24,207900.0,47.96,48.3,47.95,48.24,207900.0
2014-12-19 11:30:00,48.24,48.3,48.18,48.28,170100.0,48.24,48.3,48.18,48.28,170100.0
2014-12-19 11:40:00,48.26,48.3,48.19,48.25,131600.0,48.26,48.3,48.19,48.25,131600.0
2014-12-19 11:50:00,48.22,48.25,48.11,48.15,107100.0,48.22,48.25,48.11,48.15,107100.0
2014-12-19 12:00:00,48.14,48.18,48.08,48.08,93100.0,48.14,48.18,48.08,48.08,93100.0
2014-12-19 12:10:00,48.08,48.08,47.95,48.01,177800.0,48.08,48.08,47.95,48.01,177800.0
2014-12-19 12:20:00,48.0,48.03,47.9,47.95,72800.0,48.0,48.03,47.9,47.95,72800.0
2014-12-19 12:30:00,47.95,48.02,47.93,47.97,98700.0,47.95,48.02,47.93,47.97,98700.0
2014-12-19 12:40:00,47.99,48.1,47.98,48.01,129500.0,47.99,48.1,47.98,48.01,129500.0
2014-12-19 12:50:00,48.03,48.11,47.98,48.02,79100.0,48.03,48.11,47.98,48.02,79100.0
2014-12-19 13:00:00,47.99,48.03,47.97,47.97,98000.0,47.99,48.03,47.97,47.97,98000.0
2014-12-19 13:10:00,47.97,47.97,47.9,47.97,137200.0,47.97,47.97,47.9,47.97,137200.0
2014-12-19 13:20:00,47.99,48.06,47.96,48.03,66500.0,47.99,48.06,47.96,48.03,66500.0
2014-12-19 13:30:00,48.05,48.13,48.0,48.05,97300.0,48.05,48.13,48.0,48.05,97300.0
2014-12-19 13:40:00,48.05,48.18,48.04,48.18,140700.0,48.05,48.18,48.04,48.18,140700.0
2014-12-19 13:50:00,48.15,48.22,48.12,48.16,81900.0,48.15,48.22,48.12,48.16,81900.0
2014-12-19 14:00:00,48.14,48.24,48.14,48.22,71400.0,48.14,48.24,48.14,48.22,71400.0
2014-12-19 14:10:00,48.24,48.28,48.19,48.2,83300.0,48.24,48.28,48.19,48.2,83300.0
2014-12-19 14:20:00,48.19,48.32,48.19,48.32,130900.0,48.19,48.32,48.19,48.32,130900.0
2014-12-19 14:30:00,48.33,48.39,48.27,48.39,191800.0,48.33,48.39,48.27,48.39,191800.0
2014-12-19 14:40:00,48.38,48.48,48.36,48.44,205100.0,48.38,48.48,48.36,48.44,205100.0
2014-12-19 14:50:00,48.43,48.49,48.42,48.49,210700.0,48.43,48.49,48.42,48.49,210700.0
2014-12-19 15:00:00,48.49,48.55,48.43,48.46,246400.0,48.49,48.55,48.43,48.46,246400.0
2014-12-19 15:10:00,48.46,48.47,48.37,48.47,196700.0,48.46,48.47,48.37,48.47,196700.0
2014-12-19 15:20:00,48.45,48.64,48.45,48.63,394800.0,48.45,48.64,48.45,48.63,394800.0
2014-12-19 15:30:00,48.62,48.63,48.54,48.54,333900.0,48.62,48.63,48.54,48.54,333900.0
2014-12-19 15:40:00,48.55,48.64,48.51,48.63,655200.0,48.55,48.64,48.51,48.63,655200.0
2014-12-19 15:50:00,48.64,48.72,48.53,48.59,2077600.0,48.64,48.72,48.53,48.59,2077600.0
2014-12-22 09:30:00,48.54,49.24,48.4,48.97,777700.0,48.54,49.24,48.4,48.97,777700.0
2014-12-22 09:40:00,48.97,49.09,48.78,48.87,177800.0,48.97,49.09,48.78,48.87,177800.0
2014-12-22 09:50:00,48.86,48.95,48.74,48.94,179200.0,48.86,48.95,48.74,48.94,179200.0
2014-12-22 10:00:00,48.93,48.93,48.74,48.77,134400.0,48.93,48.93,48.74,48.77,134400.0
2014-12-22 10:10:00,48.77,48.81,48.53,48.55,228200.0,48.77,48.81,48.53,48.55,228200.0
2014-12-22 10:20:00,48.52,48.68,48.38,48.4,188300.0,48.52,48.68,48.38,48.4,188300.0
2014-12-22 10:30:00,48.42,48.45,48.27,48.31,212100.0,48.42,48.45,48.27,48.31,212100.0
2014-12-22 10:40:00,48.33,48.41,48.2,48.24,153300.0,48.33,48.41,48.2,48.24,153300.0
2014-12-22 10:50:00,48.25,48.27,48.12,48.2,146300.0,48.25,48.27,48.12,48.2,146300.0
2014-12-22 11:00:00,48.19,48.28,48.08,48.18,133000.0,48.19,48.28,48.08,48.18,133000.0
2014-12-22 11:10:00,48.18,48.36,48.16,48.24,164500.0,48.18,48.36,48.16,48.24,164500.0
2014-12-22 11:20:00,48.29,48.37,48.27,48.28,92400.0,48.29,48.37,48.27,48.28,92400.0
2014-12-22 11:30:00,48.3,48.32,47.98,48.04,249200.0,48.3,48.32,47.98,48.04,249200.0
2014-12-22 11:40:00,48.02,48.02,47.84,47.89,212100.0,48.02,48.02,47.84,47.89,212100.0
2014-12-22 11:50:00,47.89,48.05,47.79,48.01,207900.0,47.89,48.05,47.79,48.01,207900.0
2014-12-22 12:00:00,48.01,48.05,47.92,48.01,110600.0,48.01,48.05,47.92,48.01,110600.0
2014-12-22 12:10:00,48.0,48.0,47.93,47.96,78400.0,48.0,48.0,47.93,47.96,78400.0
2014-12-22 12:20:00,47.98,47.99,47.91,47.92,50400.0,47.98,47.99,47.91,47.92,50400.0
2014-12-22 12:30:00,47.93,48.09,47.93,48.09,122500.0,47.93,48.09,47.93,48.09,122500.0
2014-12-22 12:40:00,48.09,48.09,47.95,48.04,79800.0,48.09,48.09,47.95,48.04,79800.0
2014-12-22 12:50:00,48.04,48.15,48.0,48.1,88900.0,48.04,48.15,48.0,48.1,88900.0
2014-12-22 13:00:00,48.11,48.2,48.08,48.12,90300.0,48.11,48.2,48.08,48.12,90300.0
2014-12-22 13:10:00,48.09,48.12,48.03,48.06,48300.0,48.09,48.12,48.03,48.06,48300.0
2014-12-22 13:20:00,48.03,48.13,47.99,48.13,72800.0,48.03,48.13,47.99,48.13,72800.0
2014-12-22 13:30:00,48.1,48.13,48.04,48.1,87500.0,48.1,48.13,48.04,48.1,87500.0
2014-12-22 13:40:00,48.08,48.09,48.0,48.0,81900.0,48.08,48.09,48.0,48.0,81900.0
2014-12-22 13:50:00,48.01,48.06,47.96,48.0,97300.0,48.01,48.06,47.96,48.0,97300.0
2014-12-22 14:00:00,47.99,48.0,47.9,47.92,113400.0,47.99,48.0,47.9,47.92,113400.0
2014-12-22 14:10:00,47.9,47.9,47.79,47.85,172900.0,47.9,47.9,47.79,47.85,172900.0
2014-12-22 14:20:00,47.85,47.88,47.82,47.83,71400.0,47.85,47.88,47.82,47.83,71400.0
2014-12-22 14:30:00,47.83,47.91,47.75,47.81,163100.0,47.83,47.91,47.75,47.81,163100.0
2014-12-22 14:40:00,47.8,47.89,47.78,47.86,90300.0,47.8,47.89,47.78,47.86,90300.0
2014-12-22 14:50:00,47.88,47.9,47.81,47.81,55300.0,47.88,47.9,47.81,47.81,55300.0
2014-12-22 15:00:00,47.84,47.92,47.81,47.91,78400.0,47.84,47.92,47.81,47.91,78400.0
2014-12-22 15:10:00,47.9,47.95,47.85,47.9,113400.0,47.9,47.95,47.85,47.9,113400.0
2014-12-22 15:20:00,47.93,48.0,47.87,48.0,110600.0,47.93,48.0,47.87,48.0,110600.0
2014-12-22 15:30:00,48.0,48.02,47.93,47.97,118300.0,48.0,48.02,47.93,47.97,118300.0
2014-12-22 15:40:00,47.99,48.03,47.94,47.98,191800.0,47.99,48.03,47.94,47.98,191800.0
2014-12-22 15:50:00,48.01,48.1,47.97,48.1,498400.0,48.01,48.1,47.97,48.1,498400.0
2014-12-23 09:30:00,48.29,48.33,47.84,47.86,224700.0,48.29,48.33,47.84,47.86,224700.0
2014-12-23 09:40:00,47.89,48.09,47.8,47.95,179200.0,47.89,48.09,47.8,47.95,179200.0
2014-12-23 09:50:00,47.95,47.97,47.47,47.57,378700.0,47.95,47.97,47.47,47.57,378700.0
2014-12-23 10:00:00,47.6,47.95,47.57,47.85,195300.0,47.6,47.95,47.57,47.85,195300.0
2014-12-23 10:10:00,47.89,48.04,47.67,48.02,200900.0,47.89,48.04,47.67,48.02,200900.0
2014-12-23 10:20:00,48.06,48.21,47.98,48.2,175700.0,48.06,48.21,47.98,48.2,175700.0
2014-12-23 10:30:00,48.21,48.25,48.1,48.11,153300.0,48.21,48.25,48.1,48.11,153300.0
2014-12-23 10:40:00,48.1,48.18,47.93,47.94,205800.0,48.1,48.18,47.93,47.94,205800.0
2014-12-23 10:50:00,47.91,48.15,47.86,48.1,143500.0,47.91,48.15,47.86,48.1,143500.0
2014-12-23 11:00:00,48.11,48.21,48.1,48.14,90300.0,48.11,48.21,48.1,48.14,90300.0
2014-12-23 11:10:00,48.12,48.2,48.07,48.2,72800.0,48.12,48.2,48.07,48.2,72800.0
2014-12-23 11:20:00,48.2,48.2,48.1,48.17,89600.0,48.2,48.2,48.1,48.17,89600.0
2014-12-23 11:30:00,48.17,48.34,48.13,48.31,438200.0,48.17,48.34,48.13,48.31,438200.0
2014-12-23 11:40:00,48.3,48.34,48.24,48.25,118300.0,48.3,48.34,48.24,48.25,118300.0
2014-12-23 11:50:00,48.26,48.3,48.21,48.24,172200.0,48.26,48.3,48.21,48.24,172200.0
2014-12-23 12:00:00,48.23,48.29,48.11,48.13,362600.0,48.23,48.29,48.11,48.13,362600.0
2014-12-23 12:10:00,48.12,48.16,48.06,48.13,192500.0,48.12,48.16,48.06,48.13,192500.0
2014-12-23 12:20:00,48.16,48.19,48.03,48.07,51100.0,48.16,48.19,48.03,48.07,51100.0
2014-12-23 12:30:00,48.05,48.13,47.97,48.11,128100.0,48.05,48.13,47.97,48.11,128100.0
2014-12-23 12:40:00,48.1,48.1,47.99,47.99,102900.0,48.1,48.1,47.99,47.99,102900.0
2014-12-23 12:50:00,48.01,48.01,47.93,47.96,51800.0,48.01,48.01,47.93,47.96,51800.0
2014-12-23 13:00:00,47.95,48.0,47.84,47.96,91000.0,47.95,48.0,47.84,47.96,91000.0
2014-12-23 13:10:00,47.95,48.05,47.94,47.97,100100.0,47.95,48.05,47.94,47.97,100100.0
2014-12-23 13:20:00,47.98,48.01,47.93,47.98,133700.0,47.98,48.01,47.93,47.98,133700.0
2014-12-23 13:30:00,47.99,48.06,47.91,47.98,152600.0,47.99,48.06,47.91,47.98,152600.0
2014-12-23 13:40:00,48.0,48.13,47.97,48.11,68600.0,48.0,48.13,47.97,48.11,68600.0
2014-12-23 13:50:00,48.13,48.17,48.07,48.13,95200.0,48.13,48.17,48.07,48.13,95200.0
2014-12-23 14:00:00,48.12,48.19,48.09,48.17,74200.0,48.12,48.19,48.09,48.17,74200.0
2014-12-23 14:10:00,48.14,48.19,48.07,48.18,196700.0,48.14,48.19,48.07,48.18,196700.0
2014-12-23 14:20:00,48.18,48.31,48.18,48.24,322000.0,48.18,48.31,48.18,48.24,322000.0
2014-12-23 14:30:00,48.25,48.4,48.24,48.33,318500.0,48.25,48.4,48.24,48.33,318500.0
2014-12-23 14:40:00,48.33,48.35,48.28,48.33,207900.0,48.33,48.35,48.28,48.33,207900.0
2014-12-23 14:50:00,48.33,48.35,48.26,48.29,259700.0,48.33,48.35,48.26,48.29,259700.0
2014-12-23 15:00:00,48.27,48.43,48.27,48.4,88900.0,48.27,48.43,48.27,48.4,88900.0
2014-12-23 15:10:00,48.39,48.39,48.26,48.3,70700.0,48.39,48.39,48.26,48.3,70700.0
2014-12-23 15:20:00,48.31,48.31,48.16,48.17,186200.0,48.31,48.31,48.16,48.17,186200.0
2014-12-23 15:30:00,48.15,48.15,48.06,48.14,208600.0,48.15,48.15,48.06,48.14,208600.0
2014-12-23 15:40:00,48.14,48.18,48.05,48.08,250600.0,48.14,48.18,48.05,48.08,250600.0
2014-12-23 15:50:00,48.11,48.14,48.05,48.06,173600.0,48.11,48.14,48.05,48.06,173600.0
2014-12-24 09:30:00,48.07,48.57,48.0,48.34,171500.0,48.07,48.57,48.0,48.34,171500.0
2014-12-24 09:40:00,48.32,48.51,48.15,48.51,173600.0,48.32,48.51,48.15,48.51,173600.0
2014-12-24 09:50:00,48.48,48.83,48.48,48.69,628600.0,48.48,48.83,48.48,48.69,628600.0
2014-12-24 10:00:00,48.71,48.94,48.68,48.78,337400.0,48.71,48.94,48.68,48.78,337400.0
2014-12-24 10:10:00,48.75,48.95,48.69,48.92,323400.0,48.75,48.95,48.69,48.92,323400.0
2014-12-24 10:20:00,48.91,48.93,48.66,48.82,227500.0,48.91,48.93,48.66,48.82,227500.0
2014-12-24 10:30:00,48.79,48.86,48.75,48.78,109900.0,48.79,48.86,48.75,48.78,109900.0
2014-12-24 10:40:00,48.79,48.89,48.79,48.79,234500.0,48.79,48.89,48.79,48.79,234500.0
2014-12-24 10:50:00,48.78,48.83,48.72,48.73,112000.0,48.78,48.83,48.72,48.73,112000.0
2014-12-24 11:00:00,48.74,48.87,48.73,48.84,42700.0,48.74,48.87,48.73,48.84,42700.0
2014-12-24 11:10:00,48.86,48.91,48.82,48.87,82600.0,48.86,48.91,48.82,48.87,82600.0
2014-12-24 11:20:00,48.88,48.92,48.86,48.88,112700.0,48.88,48.92,48.86,48.88,112700.0
2014-12-24 11:30:00,48.88,48.9,48.86,48.89,81200.0,48.88,48.9,48.86,48.89,81200.0
2014-12-24 11:40:00,48.89,49.03,48.89,48.97,262500.0,48.89,49.03,48.89,48.97,262500.0
2014-12-24 11:50:00,48.96,49.01,48.95,49.0,98700.0,48.96,49.01,48.95,49.0,98700.0
2014-12-24 12:00:00,48.95,49.02,48.92,48.98,98700.0,48.95,49.02,48.92,48.98,98700.0
2014-12-24 12:10:00,48.98,49.0,48.86,48.96,172900.0,48.98,49.0,48.86,48.96,172900.0
2014-12-24 12:20:00,48.98,49.07,48.86,48.88,344400.0,48.98,49.07,48.86,48.88,344400.0
2014-12-24 12:30:00,48.88,48.9,48.81,48.85,294000.0,48.88,48.9,48.81,48.85,294000.0
2014-12-24 12:40:00,48.84,48.93,48.83,48.93,158900.0,48.84,48.93,48.83,48.93,158900.0
2014-12-24 12:50:00,48.91,48.95,48.84,48.87,282100.0,48.91,48.95,48.84,48.87,282100.0
2014-12-26 09:30:00,48.84,49.46,48.79,49.44,574700.0,48.84,49.46,48.79,49.44,574700.0
2014-12-26 09:40:00,49.47,49.48,49.22,49.29,234500.0,49.47,49.48,49.22,49.29,234500.0
2014-12-26 09:50:00,49.28,49.29,49.02,49.06,438900.0,49.28,49.29,49.02,49.06,438900.0
2014-12-26 10:00:00,49.06,49.12,48.86,48.94,191800.0,49.06,49.12,48.86,48.94,191800.0
2014-12-26 10:10:00,48.95,49.25,48.95,49.22,219800.0,48.95,49.25,48.95,49.22,219800.0
2014-12-26 10:20:00,49.23,49.33,49.05,49.06,256200.0,49.23,49.33,49.05,49.06,256200.0
2014-12-26 10:30:00,49.06,49.31,49.06,49.24,107100.0,49.06,49.31,49.06,49.24,107100.0
2014-12-26 10:40:00,49.25,49.27,49.14,49.17,62300.0,49.25,49.27,49.14,49.17,62300.0
2014-12-26 10:50:00,49.2,49.29,49.1,49.1,125300.0,49.2,49.29,49.1,49.1,125300.0
2014-12-26 11:00:00,49.1,49.26,49.07,49.21,175700.0,49.1,49.26,49.07,49.21,175700.0
2014-12-26 11:10:00,49.2,49.2,49.11,49.18,184800.0,49.2,49.2,49.11,49.18,184800.0
2014-12-26 11:20:00,49.17,49.26,49.14,49.18,173600.0,49.17,49.26,49.14,49.18,173600.0
2014-12-26 11:30:00,49.18,49.23,49.16,49.19,88900.0,49.18,49.23,49.16,49.19,88900.0
2014-12-26 11:40:00,49.18,49.18,49.08,49.13,111300.0,49.18,49.18,49.08,49.13,111300.0
2014-12-26 11:50:00,49.13,49.16,49.06,49.09,165900.0,49.13,49.16,49.06,49.09,165900.0
2014-12-26 12:00:00,49.05,49.07,48.91,48.92,114100.0,49.05,49.07,48.91,48.92,114100.0
2014-12-26 12:10:00,48.95,49.03,48.88,49.01,192500.0,48.95,49.03,48.88,49.01,192500.0
2014-12-26 12:20:00,49.03,49.06,48.97,49.01,289800.0,49.03,49.06,48.97,49.01,289800.0
2014-12-26 12:30:00,49.02,49.07,49.02,49.03,156800.0,49.02,49.07,49.02,49.03,156800.0
2014-12-26 12:40:00,49.04,49.07,48.98,49.0,175000.0,49.04,49.07,48.98,49.0,175000.0
2014-12-26 12:50:00,49.01,49.03,48.93,48.94,412300.0,49.01,49.03,48.93,48.94,412300.0
2014-12-26 13:00:00,48.94,48.94,48.76,48.78,522900.0,48.94,48.94,48.76,48.78,522900.0
2014-12-26 13:10:00,48.78,48.78,48.69,48.76,189000.0,48.78,48.78,48.69,48.76,189000.0
2014-12-26 13:20:00,48.76,48.86,48.75,48.83,123200.0,48.76,48.86,48.75,48.83,123200.0
2014-12-26 13:30:00,48.85,48.93,48.81,48.87,95200.0,48.85,48.93,48.81,48.87,95200.0
2014-12-26 13:40:00,48.87,48.89,48.79,48.81,63000.0,48.87,48.89,48.79,48.81,63000.0
2014-12-26 13:50:00,48.82,48.85,48.79,48.83,72800.0,48.82,48.85,48.79,48.83,72800.0
2014-12-26 14:00:00,48.83,48.84,48.79,48.84,41300.0,48.83,48.84,48.79,48.84,41300.0
2014-12-26 14:10:00,48.8,48.8,48.75,48.79,74900.0,48.8,48.8,48.75,48.79,74900.0
2014-12-26 14:20:00,48.78,48.82,48.78,48.8,47600.0,48.78,48.82,48.78,48.8,47600.0
2014-12-26 14:30:00,48.79,48.82,48.77,48.79,97300.0,48.79,48.82,48.77,48.79,97300.0
2014-12-26 14:40:00,48.79,48.82,48.75,48.82,117600.0,48.79,48.82,48.75,48.82,117600.0
2014-12-26 14:50:00,48.82,48.86,48.77,48.78,121100.0,48.82,48.86,48.77,48.78,121100.0
2014-12-26 15:00:00,48.79,48.8,48.76,48.78,72100.0,48.79,48.8,48.76,48.78,72100.0
2014-12-26 15:10:00,48.78,48.78,48.65,48.69,148400.0,48.78,48.78,48.65,48.69,148400.0
2014-12-26 15:20:00,48.69,48.74,48.63,48.7,177100.0,48.69,48.74,48.63,48.7,177100.0
2014-12-26 15:30:00,48.7,48.74,48.67,48.74,246400.0,48.7,48.74,48.67,48.74,246400.0
2014-12-26 15:40:00,48.73,48.75,48.71,48.71,144200.0,48.73,48.75,48.71,48.71,144200.0
2014-12-26 15:50:00,48.71,48.73,48.53,48.58,528500.0,48.71,48.73,48.53,48.58,528500.0
2014-12-29 09:30:00,47.97,48.14,47.65,47.95,818300.0,47.97,48.14,47.65,47.95,818300.0
2014-12-29 09:40:00,47.97,48.06,47.86,48.05,344400.0,47.97,48.06,47.86,48.05,344400.0
2014-12-29 09:50:00,48.0,48.29,48.0,48.18,334600.0,48.0,48.29,48.0,48.18,334600.0
2014-12-29 10:00:00,48.2,48.57,48.15,48.54,281400.0,48.2,48.57,48.15,48.54,281400.0
2014-12-29 10:10:00,48.54,48.65,48.51,48.63,228200.0,48.54,48.65,48.51,48.63,228200.0
2014-12-29 10:20:00,48.63,48.71,48.54,48.64,353500.0,48.63,48.71,48.54,48.64,353500.0
2014-12-29 10:30:00,48.64,48.85,48.64,48.78,184100.0,48.64,48.85,48.64,48.78,184100.0
2014-12-29 10:40:00,48.78,48.8,48.74,48.75,91700.0,48.78,48.8,48.74,48.75,91700.0
2014-12-29 10:50:00,48.75,48.91,48.75,48.82,117600.0,48.75,48.91,48.75,48.82,117600.0
2014-12-29 11:00:00,48.81,48.82,48.74,48.8,162400.0,48.81,48.82,48.74,48.8,162400.0
2014-12-29 11:10:00,48.81,48.84,48.79,48.79,44800.0,48.81,48.84,48.79,48.79,44800.0
2014-12-29 11:20:00,48.78,48.81,48.7,48.71,184800.0,48.78,48.81,48.7,48.71,184800.0
2014-12-29 11:30:00,48.71,48.72,48.62,48.69,71400.0,48.71,48.72,48.62,48.69,71400.0
2014-12-29 11:40:00,48.7,48.73,48.67,48.69,136500.0,48.7,48.73,48.67,48.69,136500.0
2014-12-29 11:50:00,48.7,48.73,48.66,48.67,35700.0,48.7,48.73,48.66,48.67,35700.0
2014-12-29 12:00:00,48.69,48.79,48.68,48.72,142800.0,48.69,48.79,48.68,48.72,142800.0
2014-12-29 12:10:00,48.75,48.81,48.71,48.78,84000.0,48.75,48.81,48.71,48.78,84000.0
2014-12-29 12:20:00,48.77,48.81,48.76,48.77,126000.0,48.77,48.81,48.76,48.77,126000.0
2014-12-29 12:30:00,48.79,49.0,48.79,48.97,149100.0,48.79,49.0,48.79,48.97,149100.0
2014-12-29 12:40:00,48.95,49.06,48.95,49.04,145600.0,48.95,49.06,48.95,49.04,145600.0
2014-12-29 12:50:00,49.03,49.1,48.99,49.02,203000.0,49.03,49.1,48.99,49.02,203000.0
2014-12-29 13:00:00,49.03,49.08,48.99,49.06,97300.0,49.03,49.08,48.99,49.06,97300.0
2014-12-29 13:10:00,49.05,49.09,48.97,49.02,71400.0,49.05,49.09,48.97,49.02,71400.0
2014-12-29 13:20:00,49.03,49.07,49.0,49.0,151900.0,49.03,49.07,49.0,49.0,151900.0
2014-12-29 13:30:00,48.98,48.98,48.76,48.84,109900.0,48.98,48.98,48.76,48.84,109900.0
2014-12-29 13:40:00,48.82,48.88,48.79,48.82,102200.0,48.82,48.88,48.79,48.82,102200.0
2014-12-29 13:50:00,48.81,48.82,48.63,48.69,107100.0,48.81,48.82,48.63,48.69,107100.0
2014-12-29 14:00:00,48.69,48.7,48.57,48.61,203700.0,48.69,48.7,48.57,48.61,203700.0
2014-12-29 14:10:00,48.62,48.74,48.62,48.69,122500.0,48.62,48.74,48.62,48.69,122500.0
2014-12-29 14:20:00,48.67,48.95,48.67,48.94,119000.0,48.67,48.95,48.67,48.94,119000.0
2014-12-29 14:30:00,48.96,49.02,48.92,48.93,109900.0,48.96,49.02,48.92,48.93,109900.0
2014-12-29 14:40:00,48.93,48.98,48.84,48.84,74200.0,48.93,48.98,48.84,48.84,74200.0
2014-12-29 14:50:00,48.83,48.93,48.79,48.87,178500.0,48.83,48.93,48.79,48.87,178500.0
2014-12-29 15:00:00,48.87,48.87,48.76,48.81,54600.0,48.87,48.87,48.76,48.81,54600.0
2014-12-29 15:10:00,48.81,48.85,48.79,48.8,42000.0,48.81,48.85,48.79,48.8,42000.0
2014-12-29 15:20:00,48.82,48.83,48.72,48.76,66500.0,48.82,48.83,48.72,48.76,66500.0
2014-12-29 15:30:00,48.76,48.79,48.69,48.76,121100.0,48.76,48.79,48.69,48.76,121100.0
2014-12-29 15:40:00,48.79,48.84,48.73,48.74,135800.0,48.79,48.84,48.73,48.74,135800.0
2014-12-29 15:50:00,48.75,48.87,48.75,48.85,295400.0,48.75,48.87,48.75,48.85,295400.0
2014-12-30 09:30:00,48.71,48.86,48.59,48.76,203000.0,48.71,48.86,48.59,48.76,203000.0
2014-12-30 09:40:00,48.74,48.92,48.74,48.92,346500.0,48.74,48.92,48.74,48.92,346500.0
2014-12-30 09:50:00,48.91,49.14,48.88,48.98,354200.0,48.91,49.14,48.88,48.98,354200.0
2014-12-30 10:00:00,48.93,49.04,48.79,49.04,325500.0,48.93,49.04,48.79,49.04,325500.0
2014-12-30 10:10:00,49.03,49.05,48.88,48.9,238000.0,49.03,49.05,48.88,48.9,238000.0
2014-12-30 10:20:00,48.87,49.0,48.69,48.9,165900.0,48.87,49.0,48.69,48.9,165900.0
2014-12-30 10:30:00,48.88,48.92,48.76,48.9,114800.0,48.88,48.92,48.76,48.9,114800.0
2014-12-30 10:40:00,48.87,49.02,48.84,49.02,208600.0,48.87,49.02,48.84,49.02,208600.0
2014-12-30 10:50:00,49.0,49.01,48.93,48.95,52500.0,49.0,49.01,48.93,48.95,52500.0
2014-12-30 11:00:00,48.93,48.95,48.86,48.88,74900.0,48.93,48.95,48.86,48.88,74900.0
2014-12-30 11:10:00,48.89,48.96,48.79,48.96,120400.0,48.89,48.96,48.79,48.96,120400.0
2014-12-30 11:20:00,48.95,49.02,48.95,48.95,127400.0,48.95,49.02,48.95,48.95,127400.0
2014-12-30 11:30:00,48.94,48.98,48.88,48.91,86100.0,48.94,48.98,48.88,48.91,86100.0
2014-12-30 11:40:00,48.92,48.97,48.9,48.97,43400.0,48.92,48.97,48.9,48.97,43400.0
2014-12-30 11:50:00,48.94,48.94,48.8,48.83,76300.0,48.94,48.94,48.8,48.83,76300.0
2014-12-30 12:00:00,48.79,48.82,48.7,48.76,104300.0,48.79,48.82,48.7,48.76,104300.0
2014-12-30 12:10:00,48.75,48.76,48.64,48.66,74900.0,48.75,48.76,48.64,48.66,74900.0
2014-12-30 12:20:00,48.68,48.7,48.61,48.69,127400.0,48.68,48.7,48.61,48.69,127400.0
2014-12-30 12:30:00,48.69,48.69,48.6,48.66,86800.0,48.69,48.69,48.6,48.66,86800.0
2014-12-30 12:40:00,48.66,48.7,48.63,48.65,62300.0,48.66,48.7,48.63,48.65,62300.0
2014-12-30 12:50:00,48.67,48.69,48.63,48.66,59500.0,48.67,48.69,48.63,48.66,59500.0
2014-12-30 13:00:00,48.66,48.75,48.64,48.7,84000.0,48.66,48.75,48.64,48.7,84000.0
2014-12-30 13:10:00,48.72,48.72,48.65,48.65,47600.0,48.72,48.72,48.65,48.65,47600.0
2014-12-30 13:20:00,48.65,48.68,48.63,48.65,29400.0,48.65,48.68,48.63,48.65,29400.0
2014-12-30 13:30:00,48.64,48.69,48.59,48.62,90300.0,48.64,48.69,48.59,48.62,90300.0
2014-12-30 13:40:00,48.61,48.72,48.54,48.7,126700.0,48.61,48.72,48.54,48.7,126700.0
2014-12-30 13:50:00,48.7,48.74,48.68,48.71,65100.0,48.7,48.74,48.68,48.71,65100.0
2014-12-30 14:00:00,48.71,48.87,48.7,48.83,286300.0,48.71,48.87,48.7,48.83,286300.0
2014-12-30 14:10:00,48.81,48.85,48.71,48.72,124600.0,48.81,48.85,48.71,48.72,124600.0
2014-12-30 14:20:00,48.74,48.82,48.73,48.82,74200.0,48.74,48.82,48.73,48.82,74200.0
2014-12-30 14:30:00,48.85,49.0,48.82,48.97,130900.0,48.85,49.0,48.82,48.97,130900.0
2014-12-30 14:40:00,48.97,49.03,48.94,49.0,101500.0,48.97,49.03,48.94,49.0,101500.0
2014-12-30 14:50:00,48.99,49.02,48.93,49.0,147000.0,48.99,49.02,48.93,49.0,147000.0
2014-12-30 15:00:00,49.0,49.07,48.96,49.04,149800.0,49.0,49.07,48.96,49.04,149800.0
2014-12-30 15:10:00,49.03,49.07,49.0,49.05,137900.0,49.03,49.07,49.0,49.05,137900.0
2014-12-30 15:20:00,49.04,49.06,48.93,48.93,137200.0,49.04,49.06,48.93,48.93,137200.0
2014-12-30 15:30:00,48.94,49.06,48.93,49.06,130200.0,48.94,49.06,48.93,49.06,130200.0
2014-12-30 15:40:00,49.05,49.11,49.0,49.1,195300.0,49.05,49.11,49.0,49.1,195300.0
2014-12-30 15:50:00,49.09,49.1,49.02,49.02,375200.0,49.09,49.1,49.02,49.02,375200.0
2014-12-31 09:30:00,49.03,49.29,49.03,49.27,400400.0,49.03,49.29,49.03,49.27,400400.0
2014-12-31 09:40:00,49.28,49.39,49.1,49.17,254100.0,49.28,49.39,49.1,49.17,254100.0
2014-12-31 09:50:00,49.18,49.24,49.0,49.03,137200.0,49.18,49.24,49.0,49.03,137200.0
2014-12-31 10:00:00,49.05,49.18,49.03,49.15,107800.0,49.05,49.18,49.03,49.15,107800.0
2014-12-31 10:10:00,49.17,49.18,49.08,49.08,118300.0,49.17,49.18,49.08,49.08,118300.0
2014-12-31 10:20:00,49.1,49.13,49.09,49.1,203700.0,49.1,49.13,49.09,49.1,203700.0
2014-12-31 10:30:00,49.11,49.15,49.04,49.11,172900.0,49.11,49.15,49.04,49.11,172900.0
2014-12-31 10:40:00,49.11,49.23,49.11,49.21,127400.0,49.11,49.23,49.11,49.21,127400.0
2014-12-31 10:50:00,49.21,49.29,49.19,49.25,149100.0,49.21,49.29,49.19,49.25,149100.0
2014-12-31 11:00:00,49.25,49.3,49.2,49.27,134400.0,49.25,49.3,49.2,49.27,134400.0
2014-12-31 11:10:00,49.27,49.29,49.2,49.29,123900.0,49.27,49.29,49.2,49.29,123900.0
2014-12-31 11:20:00,49.26,49.31,49.16,49.17,149800.0,49.26,49.31,49.16,49.17,149800.0
2014-12-31 11:30:00,49.17,49.22,49.16,49.16,51800.0,49.17,49.22,49.16,49.16,51800.0
2014-12-31 11:40:00,49.19,49.25,49.17,49.25,63700.0,49.19,49.25,49.17,49.25,63700.0
2014-12-31 11:50:00,49.24,49.25,49.21,49.22,60200.0,49.24,49.25,49.21,49.22,60200.0
2014-12-31 12:00:00,49.22,49.22,49.03,49.1,163100.0,49.22,49.22,49.03,49.1,163100.0
2014-12-31 12:10:00,49.11,49.17,49.1,49.1,66500.0,49.11,49.17,49.1,49.1,66500.0
2014-12-31 12:20:00,49.07,49.08,48.89,48.97,149100.0,49.07,49.08,48.89,48.97,149100.0
2014-12-31 12:30:00,49.01,49.07,48.97,49.0,112000.0,49.01,49.07,48.97,49.0,112000.0
2014-12-31 12:40:00,49.02,49.09,49.0,49.01,69300.0,49.02,49.09,49.0,49.01,69300.0
2014-12-31 12:50:00,49.0,49.02,48.97,49.0,101500.0,49.0,49.02,48.97,49.0,101500.0
2014-12-31 13:00:00,49.02,49.13,48.99,49.11,97300.0,49.02,49.13,48.99,49.11,97300.0
2014-12-31 13:10:00,49.11,49.16,49.07,49.09,46200.0,49.11,49.16,49.07,49.09,46200.0
2014-12-31 13:20:00,49.09,49.15,49.09,49.13,58100.0,49.09,49.15,49.09,49.13,58100.0
2014-12-31 13:30:00,49.13,49.15,49.11,49.14,55300.0,49.13,49.15,49.11,49.14,55300.0
2014-12-31 13:40:00,49.14,49.19,49.12,49.17,106400.0,49.14,49.19,49.12,49.17,106400.0
2014-12-31 13:50:00,49.17,49.26,49.13,49.25,184100.0,49.17,49.26,49.13,49.25,184100.0
2014-12-31 14:00:00,49.26,49.32,49.19,49.25,158200.0,49.26,49.32,49.19,49.25,158200.0
2014-12-31 14:10:00,49.25,49.26,49.08,49.1,124600.0,49.25,49.26,49.08,49.1,124600.0
2014-12-31 14:20:00,49.1,49.1,48.96,49.03,105000.0,49.1,49.1,48.96,49.03,105000.0
2014-12-31 14:30:00,49.04,49.06,48.88,48.88,119700.0,49.04,49.06,48.88,48.88,119700.0
2014-12-31 14:40:00,48.89,49.01,48.86,48.99,117600.0,48.89,49.01,48.86,48.99,117600.0
2014-12-31 14:50:00,48.99,49.01,48.93,48.94,88900.0,48.99,49.01,48.93,48.94,88900.0
2014-12-31 15:00:00,48.94,48.95,48.88,48.92,77000.0,48.94,48.95,48.88,48.92,77000.0
2014-12-31 15:10:00,48.92,49.04,48.92,49.02,83300.0,48.92,49.04,48.92,49.02,83300.0
2014-12-31 15:20:00,49.01,49.08,48.99,49.05,180600.0,49.01,49.08,48.99,49.05,180600.0
2014-12-31 15:30:00,49.07,49.1,49.01,49.02,132300.0,49.07,49.1,49.01,49.02,132300.0
2014-12-31 15:40:00,49.04,49.06,48.86,48.89,287000.0,49.04,49.06,48.86,48.89,287000.0
2014-12-31 15:50:00,48.88,48.93,48.79,48.8,638400.0,48.88,48.93,48.79,48.8,638400.0
2015-01-02 09:30:00,49.15,49.15,48.73,48.82,228900.0,49.15,49.15,48.73,48.82,228900.0
2015-01-02 09:40:00,48.8,49.34,48.76,49.29,422800.0,48.8,49.34,48.76,49.29,422800.0
2015-01-02 09:50:00,49.29,49.71,49.11,49.71,939400.0,49.29,49.71,49.11,49.71,939400.0
2015-01-02 10:00:00,49.66,49.83,49.65,49.72,928200.0,49.66,49.83,49.65,49.72,928200.0
2015-01-02 10:10:00,49.71,49.96,49.69,49.91,669200.0,49.71,49.96,49.69,49.91,669200.0
2015-01-02 10:20:00,49.9,49.96,49.79,49.9,320600.0,49.9,49.96,49.79,49.9,320600.0
2015-01-02 10:30:00,49.9,49.9,49.33,49.46,541100.0,49.9,49.9,49.33,49.46,541100.0
2015-01-02 10:40:00,49.45,49.76,49.38,49.67,258300.0,49.45,49.76,49.38,49.67,258300.0
2015-01-02 10:50:00,49.7,49.72,49.51,49.6,159600.0,49.7,49.72,49.51,49.6,159600.0
2015-01-02 11:00:00,49.62,49.71,49.49,49.69,453600.0,49.62,49.71,49.49,49.69,453600.0
2015-01-02 11:10:00,49.71,49.93,49.59,49.87,259700.0,49.71,49.93,49.59,49.87,259700.0
2015-01-02 11:20:00,49.86,49.95,49.7,49.88,232400.0,49.86,49.95,49.7,49.88,232400.0
2015-01-02 11:30:00,49.92,49.99,49.83,49.97,206500.0,49.92,49.99,49.83,49.97,206500.0
2015-01-02 11:40:00,49.97,50.24,49.93,50.19,465500.0,49.97,50.24,49.93,50.19,465500.0
2015-01-02 11:50:00,50.19,50.26,50.09,50.21,235900.0,50.19,50.26,50.09,50.21,235900.0
2015-01-02 12:00:00,50.21,50.33,50.17,50.29,438900.0,50.21,50.33,50.17,50.29,438900.0
2015-01-02 12:10:00,50.31,50.33,50.06,50.06,216300.0,50.31,50.33,50.06,50.06,216300.0
2015-01-02 12:20:00,50.09,50.11,49.98,50.01,181300.0,50.09,50.11,49.98,50.01,181300.0
2015-01-02 12:30:00,50.02,50.18,49.97,50.11,105000.0,50.02,50.18,49.97,50.11,105000.0
2015-01-02 12:40:00,50.11,50.11,49.87,49.91,124600.0,50.11,50.11,49.87,49.91,124600.0
2015-01-02 12:50:00,49.9,50.1,49.87,49.95,79100.0,49.9,50.1,49.87,49.95,79100.0
2015-01-02 13:00:00,50.0,50.09,49.92,49.94,117600.0,50.0,50.09,49.92,49.94,117600.0
2015-01-02 13:10:00,49.94,49.96,49.73,49.78,168700.0,49.94,49.96,49.73,49.78,168700.0
2015-01-02 13:20:00,49.81,49.83,49.67,49.72,203000.0,49.81,49.83,49.67,49.72,203000.0
2015-01-02 13:30:00,49.72,49.83,49.69,49.79,110600.0,49.72,49.83,49.69,49.79,110600.0
2015-01-02 13:40:00,49.8,49.83,49.75,49.76,49700.0,49.8,49.83,49.75,49.76,49700.0
2015-01-02 13:50:00,49.74,49.8,49.66,49.7,110600.0,49.74,49.8,49.66,49.7,110600.0
2015-01-02 14:00:00,49.71,49.75,49.6,49.74,101500.0,49.71,49.75,49.6,49.74,101500.0
2015-01-02 14:10:00,49.75,49.83,49.71,49.72,116200.0,49.75,49.83,49.71,49.72,116200.0
2015-01-02 14:20:00,49.7,49.84,49.7,49.78,60200.0,49.7,49.84,49.7,49.78,60200.0
2015-01-02 14:30:00,49.72,49.79,49.69,49.77,135800.0,49.72,49.79,49.69,49.77,135800.0
2015-01-02 14:40:00,49.75,49.85,49.75,49.8,142800.0,49.75,49.85,49.75,49.8,142800.0
2015-01-02 14:50:00,49.82,49.83,49.74,49.78,61600.0,49.82,49.83,49.74,49.78,61600.0
2015-01-02 15:00:00,49.78,49.8,49.7,49.7,84000.0,49.78,49.8,49.7,49.7,84000.0
2015-01-02 15:10:00,49.69,49.74,49.64,49.7,91700.0,49.69,49.74,49.64,49.7,91700.0
2015-01-02 15:20:00,49.7,49.76,49.67,49.7,114800.0,49.7,49.76,49.67,49.7,114800.0
2015-01-02 15:30:00,49.68,49.71,49.63,49.64,151900.0,49.68,49.71,49.63,49.64,151900.0
2015-01-02 15:40:00,49.66,49.88,49.65,49.87,375200.0,49.66,49.88,49.65,49.87,375200.0
2015-01-02 15:50:00,49.88,49.96,49.85,49.85,580300.0,49.88,49.96,49.85,49.85,580300.0
2015-01-05 09:30:00,49.26,49.26,48.29,48.38,1797600.0,49.26,49.26,48.29,48.38,1797600.0
2015-01-05 09:40:00,48.47,48.92,48.37,48.81,601300.0,48.47,48.92,48.37,48.81,601300.0
2015-01-05 09:50:00,48.77,48.83,48.57,48.62,320600.0,48.77,48.83,48.57,48.62,320600.0
2015-01-05 10:00:00,48.67,48.67,48.14,48.14,595000.0,48.67,48.67,48.14,48.14,595000.0
2015-01-05 10:10:00,48.14,48.35,48.07,48.1,566300.0,48.14,48.35,48.07,48.1,566300.0
2015-01-05 10:20:00,48.1,48.19,48.04,48.15,417900.0,48.1,48.19,48.04,48.15,417900.0
2015-01-05 10:30:00,48.12,48.28,47.93,48.02,474600.0,48.12,48.28,47.93,48.02,474600.0
2015-01-05 10:40:00,47.99,48.04,47.79,47.84,497700.0,47.99,48.04,47.79,47.84,497700.0
2015-01-05 10:50:00,47.84,48.0,47.8,47.8,445200.0,47.84,48.0,47.8,47.8,445200.0
2015-01-05 11:00:00,47.8,47.83,47.64,47.7,430500.0,47.8,47.83,47.64,47.7,430500.0
2015-01-05 11:10:00,47.66,47.84,47.61,47.63,294700.0,47.66,47.84,47.61,47.63,294700.0
2015-01-05 11:20:00,47.65,47.74,47.55,47.58,361900.0,47.65,47.74,47.55,47.58,361900.0
2015-01-05 11:30:00,47.58,47.63,47.38,47.41,459200.0,47.58,47.63,47.38,47.41,459200.0
2015-01-05 11:40:00,47.41,47.74,47.38,47.63,410200.0,47.41,47.74,47.38,47.63,410200.0
2015-01-05 11:50:00,47.64,47.85,47.6,47.75,263900.0,47.64,47.85,47.6,47.75,263900.0
2015-01-05 12:00:00,47.72,47.83,47.51,47.51,239400.0,47.72,47.83,47.51,47.51,239400.0
2015-01-05 12:10:00,47.51,47.55,47.41,47.51,284900.0,47.51,47.55,47.41,47.51,284900.0
2015-01-05 12:20:00,47.52,47.52,47.36,47.39,175700.0,47.52,47.52,47.36,47.39,175700.0
2015-01-05 12:30:00,47.4,47.56,47.29,47.54,335300.0,47.4,47.56,47.29,47.54,335300.0
2015-01-05 12:40:00,47.51,47.71,47.51,47.66,245000.0,47.51,47.71,47.51,47.66,245000.0
2015-01-05 12:50:00,47.66,47.69,47.39,47.43,234500.0,47.66,47.69,47.39,47.43,234500.0
2015-01-05 13:00:00,47.42,47.5,47.36,47.49,137200.0,47.42,47.5,47.36,47.49,137200.0
2015-01-05 13:10:00,47.46,47.5,47.37,47.42,97300.0,47.46,47.5,47.37,47.42,97300.0
2015-01-05 13:20:00,47.39,47.59,47.39,47.48,231000.0,47.39,47.59,47.39,47.48,231000.0
2015-01-05 13:30:00,47.46,47.59,47.44,47.56,119700.0,47.46,47.59,47.44,47.56,119700.0
2015-01-05 13:40:00,47.52,47.65,47.5,47.64,158200.0,47.52,47.65,47.5,47.64,158200.0
2015-01-05 13:50:00,47.64,47.69,47.57,47.65,273700.0,47.64,47.69,47.57,47.65,273700.0
2015-01-05 14:00:00,47.61,47.68,47.57,47.58,209300.0,47.61,47.68,47.57,47.58,209300.0
2015-01-05 14:10:00,47.59,47.64,47.51,47.59,263200.0,47.59,47.64,47.51,47.59,263200.0
2015-01-05 14:20:00,47.56,47.61,47.44,47.47,207900.0,47.56,47.61,47.44,47.47,207900.0
2015-01-05 14:30:00,47.48,47.48,47.36,47.45,284200.0,47.48,47.48,47.36,47.45,284200.0
2015-01-05 14:40:00,47.46,47.51,47.31,47.34,252000.0,47.46,47.51,47.31,47.34,252000.0
2015-01-05 14:50:00,47.34,47.4,47.23,47.33,298200.0,47.34,47.4,47.23,47.33,298200.0
2015-01-05 15:00:00,47.35,47.36,47.23,47.23,233800.0,47.35,47.36,47.23,47.23,233800.0
2015-01-05 15:10:00,47.23,47.32,47.2,47.25,391300.0,47.23,47.32,47.2,47.25,391300.0
2015-01-05 15:20:00,47.22,47.36,47.15,47.32,279300.0,47.22,47.36,47.15,47.32,279300.0
2015-01-05 15:30:00,47.32,47.35,47.25,47.34,213500.0,47.32,47.35,47.25,47.34,213500.0
2015-01-05 15:40:00,47.33,47.44,47.26,47.35,365400.0,47.33,47.44,47.26,47.35,365400.0
2015-01-05 15:50:00,47.32,47.46,47.28,47.31,826000.0,47.32,47.46,47.28,47.31,826000.0
2015-01-06 09:30:00,47.35,47.64,47.07,47.5,777700.0,47.35,47.64,47.07,47.5,777700.0
2015-01-06 09:40:00,47.47,47.47,46.94,47.05,564900.0,47.47,47.47,46.94,47.05,564900.0
2015-01-06 09:50:00,47.07,47.1,46.64,46.67,441000.0,47.07,47.1,46.64,46.67,441000.0
2015-01-06 10:00:00,46.7,46.94,46.68,46.93,520100.0,46.7,46.94,46.68,46.93,520100.0
2015-01-06 10:10:00,46.93,47.47,46.93,47.43,476000.0,46.93,47.47,46.93,47.43,476000.0
2015-01-06 10:20:00,47.45,47.47,47.26,47.34,161000.0,47.45,47.47,47.26,47.34,161000.0
2015-01-06 10:30:00,47.34,47.42,47.15,47.21,259700.0,47.34,47.42,47.15,47.21,259700.0
2015-01-06 10:40:00,47.23,47.25,46.75,46.81,294700.0,47.23,47.25,46.75,46.81,294700.0
2015-01-06 10:50:00,46.79,46.9,46.6,46.82,456400.0,46.79,46.9,46.6,46.82,456400.0
2015-01-06 11:00:00,46.85,46.9,46.69,46.83,145600.0,46.85,46.9,46.69,46.83,145600.0
2015-01-06 11:10:00,46.8,46.95,46.52,46.52,309400.0,46.8,46.95,46.52,46.52,309400.0
2015-01-06 11:20:00,46.57,46.67,46.36,46.4,317100.0,46.57,46.67,46.36,46.4,317100.0
2015-01-06 11:30:00,46.43,46.45,46.2,46.26,385700.0,46.43,46.45,46.2,46.26,385700.0
2015-01-06 11:40:00,46.25,46.32,46.14,46.32,424900.0,46.25,46.32,46.14,46.32,424900.0
2015-01-06 11:50:00,46.3,46.32,46.14,46.29,261800.0,46.3,46.32,46.14,46.29,261800.0
2015-01-06 12:00:00,46.29,46.29,46.09,46.21,242900.0,46.29,46.29,46.09,46.21,242900.0
2015-01-06 12:10:00,46.21,46.29,46.11,46.11,229600.0,46.21,46.29,46.11,46.11,229600.0
2015-01-06 12:20:00,46.11,46.15,45.96,46.07,266000.0,46.11,46.15,45.96,46.07,266000.0
2015-01-06 12:30:00,46.07,46.26,46.01,46.23,235900.0,46.07,46.26,46.01,46.23,235900.0
2015-01-06 12:40:00,46.23,46.33,46.06,46.12,272300.0,46.23,46.33,46.06,46.12,272300.0
2015-01-06 12:50:00,46.12,46.24,46.04,46.24,249900.0,46.12,46.24,46.04,46.24,249900.0
2015-01-06 13:00:00,46.24,46.27,46.09,46.12,356300.0,46.24,46.27,46.09,46.12,356300.0
2015-01-06 13:10:00,46.12,46.13,45.74,45.75,403900.0,46.12,46.13,45.74,45.75,403900.0
2015-01-06 13:20:00,45.78,45.85,45.66,45.85,302400.0,45.78,45.85,45.66,45.85,302400.0
2015-01-06 13:30:00,45.86,45.96,45.81,45.93,163100.0,45.86,45.96,45.81,45.93,163100.0
2015-01-06 13:40:00,45.94,46.05,45.86,45.98,124600.0,45.94,46.05,45.86,45.98,124600.0
2015-01-06 13:50:00,45.94,46.04,45.87,45.98,187600.0,45.94,46.04,45.87,45.98,187600.0
2015-01-06 14:00:00,45.96,46.15,45.92,46.08,293300.0,45.96,46.15,45.92,46.08,293300.0
2015-01-06 14:10:00,46.06,46.1,45.97,46.1,153300.0,46.06,46.1,45.97,46.1,153300.0
2015-01-06 14:20:00,46.07,46.62,46.07,46.6,380800.0,46.07,46.62,46.07,46.6,380800.0
2015-01-06 14:30:00,46.58,46.81,46.52,46.69,401800.0,46.58,46.81,46.52,46.69,401800.0
2015-01-06 14:40:00,46.7,46.96,46.7,46.95,352800.0,46.7,46.96,46.7,46.95,352800.0
2015-01-06 14:50:00,46.9,47.07,46.83,46.9,431200.0,46.9,47.07,46.83,46.9,431200.0
2015-01-06 15:00:00,46.88,46.92,46.74,46.76,231700.0,46.88,46.92,46.74,46.76,231700.0
2015-01-06 15:10:00,46.79,47.0,46.74,46.94,137200.0,46.79,47.0,46.74,46.94,137200.0
2015-01-06 15:20:00,46.97,47.14,46.92,47.0,250600.0,46.97,47.14,46.92,47.0,250600.0
2015-01-06 15:30:00,47.02,47.04,46.74,46.75,324100.0,47.02,47.04,46.74,46.75,324100.0
2015-01-06 15:40:00,46.76,46.88,46.71,46.8,192500.0,46.76,46.88,46.71,46.8,192500.0
2015-01-06 15:50:00,46.79,46.81,46.47,46.5,691600.0,46.79,46.81,46.47,46.5,691600.0
2015-01-07 09:30:00,47.35,47.42,46.8,46.91,668500.0,47.35,47.42,46.8,46.91,668500.0
2015-01-07 09:40:00,46.84,46.89,46.59,46.8,425600.0,46.84,46.89,46.59,46.8,425600.0
2015-01-07 09:50:00,46.83,47.0,46.72,46.9,308700.0,46.83,47.0,46.72,46.9,308700.0
2015-01-07 10:00:00,46.88,47.07,46.76,46.81,361200.0,46.88,47.07,46.76,46.81,361200.0
2015-01-07 10:10:00,46.85,46.86,46.44,46.71,419300.0,46.85,46.86,46.44,46.71,419300.0
2015-01-07 10:20:00,46.71,46.75,46.33,46.36,304500.0,46.71,46.75,46.33,46.36,304500.0
2015-01-07 10:30:00,46.36,46.65,46.27,46.49,434000.0,46.36,46.65,46.27,46.49,434000.0
2015-01-07 10:40:00,46.5,46.66,46.31,46.62,227500.0,46.5,46.66,46.31,46.62,227500.0
2015-01-07 10:50:00,46.66,46.73,46.6,46.73,119000.0,46.66,46.73,46.6,46.73,119000.0
2015-01-07 11:00:00,46.7,46.78,46.5,46.5,207900.0,46.7,46.78,46.5,46.5,207900.0
2015-01-07 11:10:00,46.52,46.55,46.38,46.48,220500.0,46.52,46.55,46.38,46.48,220500.0
2015-01-07 11:20:00,46.48,46.51,46.4,46.47,97300.0,46.48,46.51,46.4,46.47,97300.0
2015-01-07 11:30:00,46.47,46.69,46.45,46.64,226800.0,46.47,46.69,46.45,46.64,226800.0
2015-01-07 11:40:00,46.66,46.71,46.6,46.64,62300.0,46.66,46.71,46.6,46.64,62300.0
2015-01-07 11:50:00,46.68,46.9,46.64,46.87,294000.0,46.68,46.9,46.64,46.87,294000.0
2015-01-07 12:00:00,46.89,46.99,46.82,46.9,149100.0,46.89,46.99,46.82,46.9,149100.0
2015-01-07 12:10:00,46.9,46.91,46.72,46.91,172900.0,46.9,46.91,46.72,46.91,172900.0
2015-01-07 12:20:00,46.91,46.95,46.82,46.86,67200.0,46.91,46.95,46.82,46.86,67200.0
2015-01-07 12:30:00,46.86,46.89,46.77,46.86,142100.0,46.86,46.89,46.77,46.86,142100.0
2015-01-07 12:40:00,46.9,46.9,46.68,46.7,135800.0,46.9,46.9,46.68,46.7,135800.0
2015-01-07 12:50:00,46.7,46.74,46.62,46.62,93100.0,46.7,46.74,46.62,46.62,93100.0
2015-01-07 13:00:00,46.62,46.76,46.62,46.69,100100.0,46.62,46.76,46.62,46.69,100100.0
2015-01-07 13:10:00,46.65,46.8,46.64,46.74,126700.0,46.65,46.8,46.64,46.74,126700.0
2015-01-07 13:20:00,46.75,46.75,46.55,46.61,70000.0,46.75,46.75,46.55,46.61,70000.0
2015-01-07 13:30:00,46.62,46.81,46.62,46.63,150500.0,46.62,46.81,46.62,46.63,150500.0
2015-01-07 13:40:00,46.65,46.77,46.64,46.77,173600.0,46.65,46.77,46.64,46.77,173600.0
2015-01-07 13:50:00,46.78,46.82,46.71,46.82,40600.0,46.78,46.82,46.71,46.82,40600.0
2015-01-07 14:00:00,46.83,46.91,46.7,46.82,147000.0,46.83,46.91,46.7,46.82,147000.0
2015-01-07 14:10:00,46.87,46.87,46.59,46.6,130900.0,46.87,46.87,46.59,46.6,130900.0
2015-01-07 14:20:00,46.66,46.72,46.57,46.61,200900.0,46.66,46.72,46.57,46.61,200900.0
2015-01-07 14:30:00,46.64,46.78,46.64,46.74,73500.0,46.64,46.78,46.64,46.74,73500.0
2015-01-07 14:40:00,46.71,46.8,46.7,46.72,130900.0,46.71,46.8,46.7,46.72,130900.0
2015-01-07 14:50:00,46.72,46.72,46.57,46.6,114100.0,46.72,46.72,46.57,46.6,114100.0
2015-01-07 15:00:00,46.61,46.71,46.56,46.67,98700.0,46.61,46.71,46.56,46.67,98700.0
2015-01-07 15:10:00,46.65,46.74,46.52,46.69,213500.0,46.65,46.74,46.52,46.69,213500.0
2015-01-07 15:20:00,46.72,46.81,46.63,46.75,212100.0,46.72,46.81,46.63,46.75,212100.0
2015-01-07 15:30:00,46.77,46.82,46.67,46.75,102900.0,46.77,46.82,46.67,46.75,102900.0
2015-01-07 15:40:00,46.74,46.75,46.64,46.67,191800.0,46.74,46.75,46.64,46.67,191800.0
2015-01-07 15:50:00,46.71,46.77,46.64,46.74,387800.0,46.71,46.77,46.64,46.74,387800.0
2015-01-08 09:30:00,47.12,47.21,46.48,46.76,515200.0,47.12,47.21,46.48,46.76,515200.0
2015-01-08 09:40:00,46.64,47.0,46.64,46.87,317100.0,46.64,47.0,46.64,46.87,317100.0
2015-01-08 09:50:00,46.89,46.91,46.61,46.85,235900.0,46.89,46.91,46.61,46.85,235900.0
2015-01-08 10:00:00,46.87,47.07,46.87,47.07,214900.0,46.87,47.07,46.87,47.07,214900.0
2015-01-08 10:10:00,47.05,47.29,47.01,47.22,352800.0,47.05,47.29,47.01,47.22,352800.0
2015-01-08 10:20:00,47.25,47.52,47.15,47.25,448000.0,47.25,47.52,47.15,47.25,448000.0
2015-01-08 10:30:00,47.25,47.39,47.25,47.36,186900.0,47.25,47.39,47.25,47.36,186900.0
2015-01-08 10:40:00,47.37,47.47,47.32,47.36,149800.0,47.37,47.47,47.32,47.36,149800.0
2015-01-08 10:50:00,47.33,47.34,47.09,47.3,233800.0,47.33,47.34,47.09,47.3,233800.0
2015-01-08 11:00:00,47.32,47.45,47.32,47.34,144900.0,47.32,47.45,47.32,47.34,144900.0
2015-01-08 11:10:00,47.34,47.41,47.31,47.39,227500.0,47.34,47.41,47.31,47.39,227500.0
2015-01-08 11:20:00,47.38,47.42,47.17,47.17,248500.0,47.38,47.42,47.17,47.17,248500.0
2015-01-08 11:30:00,47.19,47.24,47.15,47.22,243600.0,47.19,47.24,47.15,47.22,243600.0
2015-01-08 11:40:00,47.21,47.25,47.17,47.2,73500.0,47.21,47.25,47.17,47.2,73500.0
2015-01-08 11:50:00,47.2,47.21,47.05,47.11,128800.0,47.2,47.21,47.05,47.11,128800.0
2015-01-08 12:00:00,47.11,47.41,47.1,47.4,246400.0,47.11,47.41,47.1,47.4,246400.0
2015-01-08 12:10:00,47.38,47.4,47.26,47.34,168700.0,47.38,47.4,47.26,47.34,168700.0
2015-01-08 12:20:00,47.32,47.47,47.26,47.4,142800.0,47.32,47.47,47.26,47.4,142800.0
2015-01-08 12:30:00,47.44,47.51,47.43,47.47,100800.0,47.44,47.51,47.43,47.47,100800.0
2015-01-08 12:40:00,47.49,47.6,47.49,47.51,175700.0,47.49,47.6,47.49,47.51,175700.0
2015-01-08 12:50:00,47.51,47.55,47.47,47.54,52500.0,47.51,47.55,47.47,47.54,52500.0
2015-01-08 13:00:00,47.52,47.73,47.48,47.73,184100.0,47.52,47.73,47.48,47.73,184100.0
2015-01-08 13:10:00,47.71,47.73,47.64,47.66,89600.0,47.71,47.73,47.64,47.66,89600.0
2015-01-08 13:20:00,47.68,47.74,47.63,47.7,198800.0,47.68,47.74,47.63,47.7,198800.0
2015-01-08 13:30:00,47.69,47.76,47.69,47.7,107100.0,47.69,47.76,47.69,47.7,107100.0
2015-01-08 13:40:00,47.71,47.8,47.67,47.79,220500.0,47.71,47.8,47.67,47.79,220500.0
2015-01-08 13:50:00,47.79,47.84,47.63,47.66,272300.0,47.79,47.84,47.63,47.66,272300.0
2015-01-08 14:00:00,47.65,47.7,47.59,47.68,87500.0,47.65,47.7,47.59,47.68,87500.0
2015-01-08 14:10:00,47.7,47.7,47.6,47.67,39200.0,47.7,47.7,47.6,47.67,39200.0
2015-01-08 14:20:00,47.65,47.78,47.63,47.75,105700.0,47.65,47.78,47.63,47.75,105700.0
2015-01-08 14:30:00,47.75,47.79,47.71,47.74,60200.0,47.75,47.79,47.71,47.74,60200.0
2015-01-08 14:40:00,47.76,47.79,47.7,47.78,128100.0,47.76,47.79,47.7,47.78,128100.0
2015-01-08 14:50:00,47.79,47.79,47.7,47.7,69300.0,47.79,47.79,47.7,47.7,69300.0
2015-01-08 15:00:00,47.7,47.77,47.7,47.73,110600.0,47.7,47.77,47.7,47.73,110600.0
2015-01-08 15:10:00,47.73,47.79,47.72,47.74,84700.0,47.73,47.79,47.72,47.74,84700.0
2015-01-08 15:20:00,47.77,47.79,47.74,47.76,248500.0,47.77,47.79,47.74,47.76,248500.0
2015-01-08 15:30:00,47.77,47.79,47.69,47.71,191100.0,47.77,47.79,47.69,47.71,191100.0
2015-01-08 15:40:00,47.7,47.74,47.65,47.68,221900.0,47.7,47.74,47.65,47.68,221900.0
2015-01-08 15:50:00,47.69,47.81,47.67,47.78,422800.0,47.69,47.81,47.67,47.78,422800.0
2015-01-09 09:30:00,47.63,48.02,47.44,47.63,431200.0,47.63,48.02,47.44,47.63,431200.0
2015-01-09 09:40:00,47.68,47.79,47.53,47.54,318500.0,47.68,47.79,47.53,47.54,318500.0
2015-01-09 09:50:00,47.51,47.61,47.33,47.37,437500.0,47.51,47.61,47.33,47.37,437500.0
2015-01-09 10:00:00,47.38,47.53,47.31,47.49,323400.0,47.38,47.53,47.31,47.49,323400.0
2015-01-09 10:10:00,47.51,47.57,47.38,47.43,236600.0,47.51,47.57,47.38,47.43,236600.0
2015-01-09 10:20:00,47.41,47.43,47.2,47.24,193900.0,47.41,47.43,47.2,47.24,193900.0
2015-01-09 10:30:00,47.24,47.28,47.1,47.17,331100.0,47.24,47.28,47.1,47.17,331100.0
2015-01-09 10:40:00,47.16,47.27,47.07,47.07,231000.0,47.16,47.27,47.07,47.07,231000.0
2015-01-09 10:50:00,47.1,47.31,47.05,47.28,621600.0,47.1,47.31,47.05,47.28,621600.0
2015-01-09 11:00:00,47.27,47.27,47.0,47.0,191800.0,47.27,47.27,47.0,47.0,191800.0
2015-01-09 11:10:00,47.02,47.04,46.9,47.04,289100.0,47.02,47.04,46.9,47.04,289100.0
2015-01-09 11:20:00,47.0,47.16,46.95,47.14,151900.0,47.0,47.16,46.95,47.14,151900.0
2015-01-09 11:30:00,47.1,47.21,47.06,47.13,131600.0,47.1,47.21,47.06,47.13,131600.0
2015-01-09 11:40:00,47.13,47.25,47.11,47.21,121100.0,47.13,47.25,47.11,47.21,121100.0
2015-01-09 11:50:00,47.17,47.19,47.08,47.13,137200.0,47.17,47.19,47.08,47.13,137200.0
2015-01-09 12:00:00,47.16,47.19,47.05,47.18,154700.0,47.16,47.19,47.05,47.18,154700.0
2015-01-09 12:10:00,47.18,47.21,47.13,47.19,99400.0,47.18,47.21,47.13,47.19,99400.0
2015-01-09 12:20:00,47.17,47.2,47.09,47.16,114800.0,47.17,47.2,47.09,47.16,114800.0
2015-01-09 12:30:00,47.14,47.2,47.09,47.2,154700.0,47.14,47.2,47.09,47.2,154700.0
2015-01-09 12:40:00,47.2,47.24,47.16,47.19,60200.0,47.2,47.24,47.16,47.19,60200.0
2015-01-09 12:50:00,47.19,47.25,47.11,47.12,175000.0,47.19,47.25,47.11,47.12,175000.0
2015-01-09 13:00:00,47.13,47.17,47.08,47.12,122500.0,47.13,47.17,47.08,47.12,122500.0
2015-01-09 13:10:00,47.1,47.19,47.1,47.16,72800.0,47.1,47.19,47.1,47.16,72800.0
2015-01-09 13:20:00,47.15,47.15,47.09,47.1,291200.0,47.15,47.15,47.09,47.1,291200.0
2015-01-09 13:30:00,47.13,47.17,47.09,47.13,166600.0,47.13,47.17,47.09,47.13,166600.0
2015-01-09 13:40:00,47.15,47.18,47.08,47.18,73500.0,47.15,47.18,47.08,47.18,73500.0
2015-01-09 13:50:00,47.19,47.24,47.19,47.22,75600.0,47.19,47.24,47.19,47.22,75600.0
2015-01-09 14:00:00,47.2,47.21,47.14,47.14,107800.0,47.2,47.21,47.14,47.14,107800.0
2015-01-09 14:10:00,47.16,47.18,47.13,47.17,40600.0,47.16,47.18,47.13,47.17,40600.0
2015-01-09 14:20:00,47.14,47.2,47.13,47.17,76300.0,47.14,47.2,47.13,47.17,76300.0
2015-01-09 14:30:00,47.18,47.22,47.14,47.21,104300.0,47.18,47.22,47.14,47.21,104300.0
2015-01-09 14:40:00,47.22,47.23,47.15,47.19,101500.0,47.22,47.23,47.15,47.19,101500.0
2015-01-09 14:50:00,47.2,47.22,47.16,47.2,109900.0,47.2,47.22,47.16,47.2,109900.0
2015-01-09 15:00:00,47.18,47.24,47.16,47.23,67200.0,47.18,47.24,47.16,47.23,67200.0
2015-01-09 15:10:00,47.23,47.33,47.22,47.29,162400.0,47.23,47.33,47.22,47.29,162400.0
2015-01-09 15:20:00,47.32,47.33,47.23,47.26,217000.0,47.32,47.33,47.23,47.26,217000.0
2015-01-09 15:30:00,47.31,47.33,47.22,47.26,166600.0,47.31,47.33,47.22,47.26,166600.0
2015-01-09 15:40:00,47.27,47.29,47.2,47.2,266700.0,47.27,47.29,47.2,47.2,266700.0
2015-01-09 15:50:00,47.2,47.2,47.02,47.04,606900.0,47.2,47.2,47.02,47.04,606900.0
2015-01-12 09:30:00,47.09,47.2,46.47,46.52,374500.0,47.09,47.2,46.47,46.52,374500.0
2015-01-12 09:40:00,46.54,46.61,46.04,46.31,409500.0,46.54,46.61,46.04,46.31,409500.0
2015-01-12 09:50:00,46.25,46.29,46.04,46.1,371700.0,46.25,46.29,46.04,46.1,371700.0
2015-01-12 10:00:00,46.12,46.19,45.96,46.17,375200.0,46.12,46.19,45.96,46.17,375200.0
2015-01-12 10:10:00,46.17,46.29,46.05,46.14,641200.0,46.17,46.29,46.05,46.14,641200.0
2015-01-12 10:20:00,46.14,46.16,45.87,45.87,292600.0,46.14,46.16,45.87,45.87,292600.0
2015-01-12 10:30:00,45.86,46.0,45.78,45.99,254100.0,45.86,46.0,45.78,45.99,254100.0
2015-01-12 10:40:00,45.99,46.08,45.84,45.9,335300.0,45.99,46.08,45.84,45.9,335300.0
2015-01-12 10:50:00,45.88,45.92,45.75,45.92,348600.0,45.88,45.92,45.75,45.92,348600.0
2015-01-12 11:00:00,45.92,46.09,45.9,45.91,398300.0,45.92,46.09,45.9,45.91,398300.0
2015-01-12 11:10:00,45.91,45.99,45.8,45.84,274400.0,45.91,45.99,45.8,45.84,274400.0
2015-01-12 11:20:00,45.84,45.86,45.68,45.71,433300.0,45.84,45.86,45.68,45.71,433300.0
2015-01-12 11:30:00,45.73,45.75,45.65,45.66,213500.0,45.73,45.75,45.65,45.66,213500.0
2015-01-12 11:40:00,45.65,45.69,45.46,45.5,392700.0,45.65,45.69,45.46,45.5,392700.0
2015-01-12 11:50:00,45.5,45.66,45.45,45.59,248500.0,45.5,45.66,45.45,45.59,248500.0
2015-01-12 12:00:00,45.61,45.68,45.51,45.52,185500.0,45.61,45.68,45.51,45.52,185500.0
2015-01-12 12:10:00,45.53,45.56,45.38,45.48,252700.0,45.53,45.56,45.38,45.48,252700.0
2015-01-12 12:20:00,45.48,45.49,45.29,45.4,254800.0,45.48,45.49,45.29,45.4,254800.0
2015-01-12 12:30:00,45.37,45.59,45.37,45.59,177800.0,45.37,45.59,45.37,45.59,177800.0
2015-01-12 12:40:00,45.56,45.61,45.49,45.5,221900.0,45.56,45.61,45.49,45.5,221900.0
2015-01-12 12:50:00,45.5,45.54,45.41,45.44,159600.0,45.5,45.54,45.41,45.44,159600.0
2015-01-12 13:00:00,45.44,45.46,45.34,45.38,140700.0,45.44,45.46,45.34,45.38,140700.0
2015-01-12 13:10:00,45.4,45.43,45.29,45.3,207900.0,45.4,45.43,45.29,45.3,207900.0
2015-01-12 13:20:00,45.29,45.35,45.26,45.31,292600.0,45.29,45.35,45.26,45.31,292600.0
2015-01-12 13:30:00,45.3,45.43,45.3,45.41,175700.0,45.3,45.43,45.3,45.41,175700.0
2015-01-12 13:40:00,45.41,45.76,45.36,45.68,496300.0,45.41,45.76,45.36,45.68,496300.0
2015-01-12 13:50:00,45.71,45.79,45.62,45.74,119700.0,45.71,45.79,45.62,45.74,119700.0
2015-01-12 14:00:00,45.75,45.87,45.71,45.72,170100.0,45.75,45.87,45.71,45.72,170100.0
2015-01-12 14:10:00,45.77,45.81,45.7,45.7,77000.0,45.77,45.81,45.7,45.7,77000.0
2015-01-12 14:20:00,45.67,45.7,45.59,45.59,140700.0,45.67,45.7,45.59,45.59,140700.0
2015-01-12 14:30:00,45.61,45.67,45.54,45.63,166600.0,45.61,45.67,45.54,45.63,166600.0
2015-01-12 14:40:00,45.61,45.69,45.58,45.62,105700.0,45.61,45.69,45.58,45.62,105700.0
2015-01-12 14:50:00,45.64,45.64,45.51,45.51,142800.0,45.64,45.64,45.51,45.51,142800.0
2015-01-12 15:00:00,45.51,45.62,45.51,45.57,126700.0,45.51,45.62,45.51,45.57,126700.0
2015-01-12 15:10:00,45.59,45.66,45.56,45.59,100800.0,45.59,45.66,45.56,45.59,100800.0
2015-01-12 15:20:00,45.62,45.64,45.51,45.53,115500.0,45.62,45.64,45.51,45.53,115500.0
2015-01-12 15:30:00,45.57,45.57,45.41,45.44,262500.0,45.57,45.57,45.41,45.44,262500.0
2015-01-12 15:40:00,45.45,45.66,45.44,45.62,456400.0,45.45,45.66,45.44,45.62,456400.0
2015-01-12 15:50:00,45.62,45.65,45.5,45.52,688100.0,45.62,45.65,45.5,45.52,688100.0
2015-01-13 09:30:00,46.02,46.41,46.01,46.17,617400.0,46.02,46.41,46.01,46.17,617400.0
2015-01-13 09:40:00,46.16,46.6,46.16,46.44,496300.0,46.16,46.6,46.16,46.44,496300.0
2015-01-13 09:50:00,46.49,46.5,46.3,46.46,573300.0,46.49,46.5,46.3,46.46,573300.0
2015-01-13 10:00:00,46.42,46.57,46.41,46.5,683200.0,46.42,46.57,46.41,46.5,683200.0
2015-01-13 10:10:00,46.49,46.64,46.49,46.54,687400.0,46.49,46.64,46.49,46.54,687400.0
2015-01-13 10:20:00,46.54,46.63,46.49,46.58,777700.0,46.54,46.63,46.49,46.58,777700.0
2015-01-13 10:30:00,46.59,46.62,46.52,46.59,884100.0,46.59,46.62,46.52,46.59,884100.0
2015-01-13 10:40:00,46.6,46.82,46.59,46.79,675500.0,46.6,46.82,46.59,46.79,675500.0
2015-01-13 10:50:00,46.79,47.05,46.76,47.0,449400.0,46.79,47.05,46.76,47.0,449400.0
2015-01-13 11:00:00,46.97,47.03,46.86,47.02,517300.0,46.97,47.03,46.86,47.02,517300.0
2015-01-13 11:10:00,47.0,47.04,46.77,46.83,420000.0,47.0,47.04,46.77,46.83,420000.0
2015-01-13 11:20:00,46.84,46.84,46.66,46.81,349300.0,46.84,46.84,46.66,46.81,349300.0
2015-01-13 11:30:00,46.81,46.86,46.71,46.86,401800.0,46.81,46.86,46.71,46.86,401800.0
2015-01-13 11:40:00,46.84,46.88,46.71,46.73,189700.0,46.84,46.88,46.71,46.73,189700.0
2015-01-13 11:50:00,46.72,46.79,46.68,46.72,186200.0,46.72,46.79,46.68,46.72,186200.0
2015-01-13 12:00:00,46.7,46.76,46.62,46.72,202300.0,46.7,46.76,46.62,46.72,202300.0
2015-01-13 12:10:00,46.73,46.99,46.69,46.93,620200.0,46.73,46.99,46.69,46.93,620200.0
2015-01-13 12:20:00,46.97,46.97,46.64,46.66,214900.0,46.97,46.97,46.64,46.66,214900.0
2015-01-13 12:30:00,46.66,46.69,46.51,46.55,294000.0,46.66,46.69,46.51,46.55,294000.0
2015-01-13 12:40:00,46.54,46.63,46.47,46.6,317800.0,46.54,46.63,46.47,46.6,317800.0
2015-01-13 12:50:00,46.61,46.65,46.55,46.6,122500.0,46.61,46.65,46.55,46.6,122500.0
2015-01-13 13:00:00,46.6,46.62,46.56,46.59,84000.0,46.6,46.62,46.56,46.59,84000.0
2015-01-13 13:10:00,46.62,46.7,46.6,46.6,180600.0,46.62,46.7,46.6,46.6,180600.0
2015-01-13 13:20:00,46.59,46.59,46.4,46.42,521500.0,46.59,46.59,46.4,46.42,521500.0
2015-01-13 13:30:00,46.4,46.41,46.26,46.31,466200.0,46.4,46.41,46.26,46.31,466200.0
2015-01-13 13:40:00,46.31,46.44,46.27,46.34,295400.0,46.31,46.44,46.27,46.34,295400.0
2015-01-13 13:50:00,46.34,46.35,46.22,46.29,674100.0,46.34,46.35,46.22,46.29,674100.0
2015-01-13 14:00:00,46.27,46.33,45.93,45.93,409500.0,46.27,46.33,45.93,45.93,409500.0
2015-01-13 14:10:00,45.95,46.06,45.9,46.0,366100.0,45.95,46.06,45.9,46.0,366100.0
2015-01-13 14:20:00,46.0,46.08,45.95,46.01,480900.0,46.0,46.08,45.95,46.01,480900.0
2015-01-13 14:30:00,45.99,46.34,45.99,46.3,448700.0,45.99,46.34,45.99,46.3,448700.0
2015-01-13 14:40:00,46.27,46.54,46.21,46.42,324800.0,46.27,46.54,46.21,46.42,324800.0
2015-01-13 14:50:00,46.41,46.45,46.09,46.09,181300.0,46.41,46.45,46.09,46.09,181300.0
2015-01-13 15:00:00,46.09,46.14,45.98,46.03,294700.0,46.09,46.14,45.98,46.03,294700.0
2015-01-13 15:10:00,46.03,46.31,46.03,46.23,170100.0,46.03,46.31,46.03,46.23,170100.0
2015-01-13 15:20:00,46.22,46.32,46.14,46.19,398300.0,46.22,46.32,46.14,46.19,398300.0
2015-01-13 15:30:00,46.19,46.4,46.19,46.36,498400.0,46.19,46.4,46.19,46.36,498400.0
2015-01-13 15:40:00,46.4,46.45,46.23,46.26,359800.0,46.4,46.45,46.23,46.26,359800.0
2015-01-13 15:50:00,46.27,46.3,46.19,46.26,390600.0,46.27,46.3,46.19,46.26,390600.0
2015-01-14 09:30:00,47.07,47.37,46.85,47.24,1586900.0,47.07,47.37,46.85,47.24,1586900.0
2015-01-14 09:40:00,47.22,47.31,46.87,46.9,1166900.0,47.22,47.31,46.87,46.9,1166900.0
2015-01-14 09:50:00,46.9,46.97,46.51,46.55,736400.0,46.9,46.97,46.51,46.55,736400.0
2015-01-14 10:00:00,46.52,46.73,46.31,46.6,971600.0,46.52,46.73,46.31,46.6,971600.0
2015-01-14 10:10:00,46.6,46.87,46.57,46.76,979300.0,46.6,46.87,46.57,46.76,979300.0
2015-01-14 10:20:00,46.73,46.79,46.5,46.54,456400.0,46.73,46.79,46.5,46.54,456400.0
2015-01-14 10:30:00,46.54,46.55,46.26,46.43,845600.0,46.54,46.55,46.26,46.43,845600.0
2015-01-14 10:40:00,46.41,46.69,46.38,46.57,267400.0,46.41,46.69,46.38,46.57,267400.0
2015-01-14 10:50:00,46.58,46.63,46.38,46.47,241500.0,46.58,46.63,46.38,46.47,241500.0
2015-01-14 11:00:00,46.5,46.51,46.29,46.41,354900.0,46.5,46.51,46.29,46.41,354900.0
2015-01-14 11:10:00,46.44,46.55,46.34,46.34,431900.0,46.44,46.55,46.34,46.34,431900.0
2015-01-14 11:20:00,46.34,46.41,46.17,46.17,299600.0,46.34,46.41,46.17,46.17,299600.0
2015-01-14 11:30:00,46.16,46.23,46.05,46.19,308700.0,46.16,46.23,46.05,46.19,308700.0
2015-01-14 11:40:00,46.24,46.36,46.21,46.31,557200.0,46.24,46.36,46.21,46.31,557200.0
2015-01-14 11:50:00,46.3,46.34,46.12,46.21,138600.0,46.3,46.34,46.12,46.21,138600.0
2015-01-14 12:00:00,46.2,46.35,46.2,46.27,205100.0,46.2,46.35,46.2,46.27,205100.0
2015-01-14 12:10:00,46.28,46.29,46.15,46.23,189700.0,46.28,46.29,46.15,46.23,189700.0
2015-01-14 12:20:00,46.25,46.32,46.23,46.26,179900.0,46.25,46.32,46.23,46.26,179900.0
2015-01-14 12:30:00,46.28,46.28,46.06,46.21,394100.0,46.28,46.28,46.06,46.21,394100.0
2015-01-14 12:40:00,46.19,46.28,46.14,46.25,240800.0,46.19,46.28,46.14,46.25,240800.0
2015-01-14 12:50:00,46.24,46.28,46.1,46.24,221200.0,46.24,46.28,46.1,46.24,221200.0
2015-01-14 13:00:00,46.28,46.33,45.99,46.04,409500.0,46.28,46.33,45.99,46.04,409500.0
2015-01-14 13:10:00,46.07,46.12,45.86,45.95,277900.0,46.07,46.12,45.86,45.95,277900.0
2015-01-14 13:20:00,45.95,45.98,45.82,45.93,258300.0,45.95,45.98,45.82,45.93,258300.0
2015-01-14 13:30:00,45.94,46.01,45.87,45.87,228200.0,45.94,46.01,45.87,45.87,228200.0
2015-01-14 13:40:00,45.86,45.88,45.68,45.88,403900.0,45.86,45.88,45.68,45.88,403900.0
2015-01-14 13:50:00,45.87,45.89,45.74,45.89,182000.0,45.87,45.89,45.74,45.89,182000.0
2015-01-14 14:00:00,45.89,46.07,45.85,46.02,329700.0,45.89,46.07,45.85,46.02,329700.0
2015-01-14 14:10:00,45.98,46.3,45.98,46.24,266700.0,45.98,46.3,45.98,46.24,266700.0
2015-01-14 14:20:00,46.24,46.35,46.2,46.33,355600.0,46.24,46.35,46.2,46.33,355600.0
2015-01-14 14:30:00,46.37,46.44,46.3,46.33,292600.0,46.37,46.44,46.3,46.33,292600.0
2015-01-14 14:40:00,46.35,46.4,46.12,46.14,216300.0,46.35,46.4,46.12,46.14,216300.0
2015-01-14 14:50:00,46.12,46.12,46.04,46.11,210700.0,46.12,46.12,46.04,46.11,210700.0
2015-01-14 15:00:00,46.09,46.24,46.09,46.17,156800.0,46.09,46.24,46.09,46.17,156800.0
2015-01-14 15:10:00,46.2,46.32,46.13,46.3,306600.0,46.2,46.32,46.13,46.3,306600.0
2015-01-14 15:20:00,46.31,46.36,46.19,46.26,247100.0,46.31,46.36,46.19,46.26,247100.0
2015-01-14 15:30:00,46.25,46.33,46.08,46.16,265300.0,46.25,46.33,46.08,46.16,265300.0
2015-01-14 15:40:00,46.18,46.31,46.17,46.28,551600.0,46.18,46.31,46.17,46.28,551600.0
2015-01-14 15:50:00,46.3,46.36,46.28,46.32,608300.0,46.3,46.36,46.28,46.32,608300.0
2015-01-15 09:30:00,46.55,46.56,45.96,46.07,540400.0,46.55,46.56,45.96,46.07,540400.0
2015-01-15 09:40:00,46.07,46.27,45.94,45.98,301700.0,46.07,46.27,45.94,45.98,301700.0
2015-01-15 09:50:00,45.97,46.12,45.86,45.94,242900.0,45.97,46.12,45.86,45.94,242900.0
2015-01-15 10:00:00,45.89,46.12,45.84,46.08,306600.0,45.89,46.12,45.84,46.08,306600.0
2015-01-15 10:10:00,46.06,46.43,45.99,46.41,578900.0,46.06,46.43,45.99,46.41,578900.0
2015-01-15 10:20:00,46.42,46.49,46.23,46.28,375900.0,46.42,46.49,46.23,46.28,375900.0
2015-01-15 10:30:00,46.28,46.44,46.26,46.28,203000.0,46.28,46.44,46.26,46.28,203000.0
2015-01-15 10:40:00,46.27,46.37,46.25,46.29,176400.0,46.27,46.37,46.25,46.29,176400.0
2015-01-15 10:50:00,46.32,46.43,46.27,46.29,471800.0,46.32,46.43,46.27,46.29,471800.0
2015-01-15 11:00:00,46.31,46.36,46.24,46.36,215600.0,46.31,46.36,46.24,46.36,215600.0
2015-01-15 11:10:00,46.35,46.56,46.33,46.45,155400.0,46.35,46.56,46.33,46.45,155400.0
2015-01-15 11:20:00,46.47,46.48,46.35,46.37,154000.0,46.47,46.48,46.35,46.37,154000.0
2015-01-15 11:30:00,46.38,46.55,46.35,46.39,130900.0,46.38,46.55,46.35,46.39,130900.0
2015-01-15 11:40:00,46.41,46.79,46.41,46.68,308700.0,46.41,46.79,46.41,46.68,308700.0
2015-01-15 11:50:00,46.68,46.69,46.49,46.5,114100.0,46.68,46.69,46.49,46.5,114100.0
2015-01-15 12:00:00,46.52,46.56,46.45,46.49,89600.0,46.52,46.56,46.45,46.49,89600.0
2015-01-15 12:10:00,46.47,46.53,46.35,46.41,168000.0,46.47,46.53,46.35,46.41,168000.0
2015-01-15 12:20:00,46.39,46.52,46.39,46.45,74200.0,46.39,46.52,46.39,46.45,74200.0
2015-01-15 12:30:00,46.4,46.51,46.3,46.31,165900.0,46.4,46.51,46.3,46.31,165900.0
2015-01-15 12:40:00,46.31,46.34,46.14,46.32,286300.0,46.31,46.34,46.14,46.32,286300.0
2015-01-15 12:50:00,46.3,46.47,46.3,46.38,170800.0,46.3,46.47,46.3,46.38,170800.0
2015-01-15 13:00:00,46.35,46.53,46.35,46.53,104300.0,46.35,46.53,46.35,46.53,104300.0
2015-01-15 13:10:00,46.53,46.71,46.53,46.62,279300.0,46.53,46.71,46.53,46.62,279300.0
2015-01-15 13:20:00,46.61,46.68,46.58,46.58,147000.0,46.61,46.68,46.58,46.58,147000.0
2015-01-15 13:30:00,46.58,46.58,46.49,46.54,87500.0,46.58,46.58,46.49,46.54,87500.0
2015-01-15 13:40:00,46.53,46.56,46.46,46.53,112700.0,46.53,46.56,46.46,46.53,112700.0
2015-01-15 13:50:00,46.51,46.66,46.48,46.48,107100.0,46.51,46.66,46.48,46.48,107100.0
2015-01-15 14:00:00,46.47,46.6,46.42,46.52,204400.0,46.47,46.6,46.42,46.52,204400.0
2015-01-15 14:10:00,46.5,46.66,46.5,46.58,193200.0,46.5,46.66,46.5,46.58,193200.0
2015-01-15 14:20:00,46.57,46.58,46.41,46.45,129500.0,46.57,46.58,46.41,46.45,129500.0
2015-01-15 14:30:00,46.44,46.5,46.38,46.41,175700.0,46.44,46.5,46.38,46.41,175700.0
2015-01-15 14:40:00,46.42,46.45,46.38,46.41,117600.0,46.42,46.45,46.38,46.41,117600.0
2015-01-15 14:50:00,46.4,46.44,46.33,46.36,470400.0,46.4,46.44,46.33,46.36,470400.0
2015-01-15 15:00:00,46.36,46.47,46.35,46.41,299600.0,46.36,46.47,46.35,46.41,299600.0
2015-01-15 15:10:00,46.42,46.42,46.3,46.36,214900.0,46.42,46.42,46.3,46.36,214900.0
2015-01-15 15:20:00,46.34,46.37,46.27,46.31,247100.0,46.34,46.37,46.27,46.31,247100.0
2015-01-15 15:30:00,46.3,46.36,46.24,46.32,278600.0,46.3,46.36,46.24,46.32,278600.0
2015-01-15 15:40:00,46.31,46.38,46.28,46.32,271600.0,46.31,46.38,46.28,46.32,271600.0
2015-01-15 15:50:00,46.32,46.35,46.25,46.25,999600.0,46.32,46.35,46.25,46.25,999600.0
2015-01-16 09:30:00,46.85,46.97,46.72,46.83,1082900.0,46.85,46.97,46.72,46.83,1082900.0
2015-01-16 09:40:00,46.81,47.05,46.54,46.8,1096900.0,46.81,47.05,46.54,46.8,1096900.0
2015-01-16 09:50:00,46.83,46.91,46.47,46.51,719600.0,46.83,46.91,46.47,46.51,719600.0
2015-01-16 10:00:00,46.51,46.7,46.38,46.56,749000.0,46.51,46.7,46.38,46.56,749000.0
2015-01-16 10:10:00,46.56,46.7,46.48,46.7,374500.0,46.56,46.7,46.48,46.7,374500.0
2015-01-16 10:20:00,46.68,46.87,46.64,46.81,514500.0,46.68,46.87,46.64,46.81,514500.0
2015-01-16 10:30:00,46.79,46.95,46.74,46.88,573300.0,46.79,46.95,46.74,46.88,573300.0
2015-01-16 10:40:00,46.86,46.91,46.73,46.74,258300.0,46.86,46.91,46.73,46.74,258300.0
2015-01-16 10:50:00,46.77,46.97,46.72,46.85,352100.0,46.77,46.97,46.72,46.85,352100.0
2015-01-16 11:00:00,46.84,46.94,46.81,46.9,282100.0,46.84,46.94,46.81,46.9,282100.0
2015-01-16 11:10:00,46.89,47.07,46.83,47.06,342300.0,46.89,47.07,46.83,47.06,342300.0
2015-01-16 11:20:00,47.06,47.2,47.06,47.17,637700.0,47.06,47.2,47.06,47.17,637700.0
2015-01-16 11:30:00,47.18,47.3,47.05,47.21,565600.0,47.18,47.3,47.05,47.21,565600.0
2015-01-16 11:40:00,47.23,47.28,47.17,47.19,298200.0,47.23,47.28,47.17,47.19,298200.0
2015-01-16 11:50:00,47.19,47.46,47.17,47.36,594300.0,47.19,47.46,47.17,47.36,594300.0
2015-01-16 12:00:00,47.38,47.41,47.25,47.26,463400.0,47.38,47.41,47.25,47.26,463400.0
2015-01-16 12:10:00,47.25,47.49,47.25,47.43,480200.0,47.25,47.49,47.25,47.43,480200.0
2015-01-16 12:20:00,47.42,47.48,47.34,47.42,177800.0,47.42,47.48,47.34,47.42,177800.0
2015-01-16 12:30:00,47.4,47.45,47.21,47.29,307300.0,47.4,47.45,47.21,47.29,307300.0
2015-01-16 12:40:00,47.3,47.45,47.29,47.42,208600.0,47.3,47.45,47.29,47.42,208600.0
2015-01-16 12:50:00,47.42,47.54,47.39,47.43,238700.0,47.42,47.54,47.39,47.43,238700.0
2015-01-16 13:00:00,47.44,47.47,47.36,47.4,90300.0,47.44,47.47,47.36,47.4,90300.0
2015-01-16 13:10:00,47.43,47.52,47.38,47.41,128100.0,47.43,47.52,47.38,47.41,128100.0
2015-01-16 13:20:00,47.44,47.44,47.33,47.42,114800.0,47.44,47.44,47.33,47.42,114800.0
2015-01-16 13:30:00,47.44,47.51,47.34,47.5,172900.0,47.44,47.51,47.34,47.5,172900.0
2015-01-16 13:40:00,47.49,47.56,47.41,47.54,214900.0,47.49,47.56,47.41,47.54,214900.0
2015-01-16 13:50:00,47.52,47.65,47.51,47.61,329700.0,47.52,47.65,47.51,47.61,329700.0
2015-01-16 14:00:00,47.61,47.65,47.47,47.51,218400.0,47.61,47.65,47.47,47.51,218400.0
2015-01-16 14:10:00,47.53,47.53,47.41,47.44,271600.0,47.53,47.53,47.41,47.44,271600.0
2015-01-16 14:20:00,47.44,47.46,47.36,47.41,225400.0,47.44,47.46,47.36,47.41,225400.0
2015-01-16 14:30:00,47.41,47.41,47.29,47.32,177800.0,47.41,47.41,47.29,47.32,177800.0
2015-01-16 14:40:00,47.31,47.43,47.28,47.41,201600.0,47.31,47.43,47.28,47.41,201600.0
2015-01-16 14:50:00,47.43,47.52,47.42,47.49,208600.0,47.43,47.52,47.42,47.49,208600.0
2015-01-16 15:00:00,47.47,47.53,47.42,47.53,255500.0,47.47,47.53,47.42,47.53,255500.0
2015-01-16 15:10:00,47.5,47.56,47.46,47.5,178500.0,47.5,47.56,47.46,47.5,178500.0
2015-01-16 15:20:00,47.53,47.63,47.51,47.63,235200.0,47.53,47.63,47.51,47.63,235200.0
2015-01-16 15:30:00,47.63,47.83,47.62,47.81,691600.0,47.63,47.83,47.62,47.81,691600.0
2015-01-16 15:40:00,47.82,48.13,47.82,48.12,978600.0,47.82,48.13,47.82,48.12,978600.0
2015-01-16 15:50:00,48.14,48.25,48.08,48.19,1708000.0,48.14,48.25,48.08,48.19,1708000.0
2015-01-20 09:30:00,48.62,48.92,48.32,48.4,1709400.0,48.62,48.92,48.32,48.4,1709400.0
2015-01-20 09:40:00,48.36,48.38,47.71,47.72,881300.0,48.36,48.38,47.71,47.72,881300.0
2015-01-20 09:50:00,47.75,48.19,47.71,48.13,756000.0,47.75,48.19,47.71,48.13,756000.0
2015-01-20 10:00:00,48.13,48.26,48.02,48.17,609000.0,48.13,48.26,48.02,48.17,609000.0
2015-01-20 10:10:00,48.2,48.41,48.16,48.27,508200.0,48.2,48.41,48.16,48.27,508200.0
2015-01-20 10:20:00,48.24,48.49,48.24,48.49,671300.0,48.24,48.49,48.24,48.49,671300.0
2015-01-20 10:30:00,48.48,48.51,48.33,48.39,504000.0,48.48,48.51,48.33,48.39,504000.0
2015-01-20 10:40:00,48.41,48.5,48.15,48.37,507500.0,48.41,48.5,48.15,48.37,507500.0
2015-01-20 10:50:00,48.38,48.48,48.22,48.43,351400.0,48.38,48.48,48.22,48.43,351400.0
2015-01-20 11:00:00,48.43,48.45,48.31,48.4,218400.0,48.43,48.45,48.31,48.4,218400.0
2015-01-20 11:10:00,48.44,48.46,48.31,48.42,290500.0,48.44,48.46,48.31,48.42,290500.0
2015-01-20 11:20:00,48.46,48.49,48.39,48.43,246400.0,48.46,48.49,48.39,48.43,246400.0
2015-01-20 11:30:00,48.43,48.45,48.29,48.33,167300.0,48.43,48.45,48.29,48.33,167300.0
2015-01-20 11:40:00,48.34,48.34,48.15,48.17,236600.0,48.34,48.34,48.15,48.17,236600.0
2015-01-20 11:50:00,48.18,48.38,48.16,48.38,214200.0,48.18,48.38,48.16,48.38,214200.0
2015-01-20 12:00:00,48.37,48.42,48.29,48.38,189000.0,48.37,48.42,48.29,48.38,189000.0
2015-01-20 12:10:00,48.37,48.41,48.29,48.37,163100.0,48.37,48.41,48.29,48.37,163100.0
2015-01-20 12:20:00,48.39,48.41,48.25,48.35,137900.0,48.39,48.41,48.25,48.35,137900.0
2015-01-20 12:30:00,48.36,48.47,48.34,48.38,315000.0,48.36,48.47,48.34,48.38,315000.0
2015-01-20 12:40:00,48.38,48.57,48.34,48.57,385000.0,48.38,48.57,48.34,48.57,385000.0
2015-01-20 12:50:00,48.56,49.09,48.5,49.01,1094100.0,48.56,49.09,48.5,49.01,1094100.0
2015-01-20 13:00:00,49.0,49.2,48.81,48.82,716100.0,49.0,49.2,48.81,48.82,716100.0
2015-01-20 13:10:00,48.79,48.92,48.75,48.82,219100.0,48.79,48.92,48.75,48.82,219100.0
2015-01-20 13:20:00,48.82,48.96,48.81,48.9,263900.0,48.82,48.96,48.81,48.9,263900.0
2015-01-20 13:30:00,48.88,49.07,48.88,48.96,378700.0,48.88,49.07,48.88,48.96,378700.0
2015-01-20 13:40:00,48.95,49.08,48.93,49.05,242900.0,48.95,49.08,48.93,49.05,242900.0
2015-01-20 13:50:00,49.05,49.11,48.97,49.05,220500.0,49.05,49.11,48.97,49.05,220500.0
2015-01-20 14:00:00,49.04,49.3,49.04,49.18,546000.0,49.04,49.3,49.04,49.18,546000.0
2015-01-20 14:10:00,49.18,49.28,49.14,49.19,406000.0,49.18,49.28,49.14,49.19,406000.0
2015-01-20 14:20:00,49.21,49.26,49.16,49.2,372400.0,49.21,49.26,49.16,49.2,372400.0
2015-01-20 14:30:00,49.19,49.36,49.19,49.29,536900.0,49.19,49.36,49.19,49.29,536900.0
2015-01-20 14:40:00,49.31,49.36,49.2,49.25,421400.0,49.31,49.36,49.2,49.25,421400.0
2015-01-20 14:50:00,49.27,49.28,49.19,49.24,303800.0,49.27,49.28,49.19,49.24,303800.0
2015-01-20 15:00:00,49.24,49.26,49.02,49.05,749000.0,49.24,49.26,49.02,49.05,749000.0
2015-01-20 15:10:00,49.07,49.26,49.04,49.26,324800.0,49.07,49.26,49.04,49.26,324800.0
2015-01-20 15:20:00,49.27,49.29,49.19,49.25,396900.0,49.27,49.29,49.19,49.25,396900.0
2015-01-20 15:30:00,49.27,49.32,49.18,49.27,772100.0,49.27,49.32,49.18,49.27,772100.0
2015-01-20 15:40:00,49.28,49.59,49.27,49.54,1283800.0,49.28,49.59,49.27,49.54,1283800.0
2015-01-20 15:50:00,49.54,50.0,49.4,49.91,2877000.0,49.54,50.0,49.4,49.91,2877000.0
2015-01-21 09:30:00,59.24,59.24,57.86,57.89,10459400.0,59.24,59.24,57.86,57.89,10459400.0
2015-01-21 09:40:00,57.87,58.14,57.41,57.52,4832800.0,57.87,58.14,57.41,57.52,4832800.0
2015-01-21 09:50:00,57.53,58.36,57.5,58.02,4297300.0,57.53,58.36,57.5,58.02,4297300.0
2015-01-21 10:00:00,58.02,58.35,57.93,58.07,1838200.0,58.02,58.35,57.93,58.07,1838200.0
2015-01-21 10:10:00,58.07,59.04,58.06,58.83,3079300.0,58.07,59.04,58.06,58.83,3079300.0
2015-01-21 10:20:00,58.79,58.81,58.08,58.12,1773100.0,58.79,58.81,58.08,58.12,1773100.0
2015-01-21 10:30:00,58.14,58.34,58.0,58.26,1026200.0,58.14,58.34,58.0,58.26,1026200.0
2015-01-21 10:40:00,58.26,58.71,58.24,58.65,1360800.0,58.26,58.71,58.24,58.65,1360800.0
2015-01-21 10:50:00,58.64,58.79,58.46,58.56,1189300.0,58.64,58.79,58.46,58.56,1189300.0
2015-01-21 11:00:00,58.55,58.67,58.43,58.63,721700.0,58.55,58.67,58.43,58.63,721700.0
2015-01-21 11:10:00,58.6,58.89,58.5,58.65,797300.0,58.6,58.89,58.5,58.65,797300.0
2015-01-21 11:20:00,58.62,58.74,58.5,58.71,837200.0,58.62,58.74,58.5,58.71,837200.0
2015-01-21 11:30:00,58.73,58.78,58.59,58.61,522900.0,58.73,58.78,58.59,58.61,522900.0
2015-01-21 11:40:00,58.6,58.6,58.22,58.51,925400.0,58.6,58.6,58.22,58.51,925400.0
2015-01-21 11:50:00,58.52,58.55,58.04,58.05,561400.0,58.52,58.55,58.04,58.05,561400.0
2015-01-21 12:00:00,58.09,58.46,58.05,58.46,715400.0,58.09,58.46,58.05,58.46,715400.0
2015-01-21 12:10:00,58.41,58.55,58.37,58.43,336700.0,58.41,58.55,58.37,58.43,336700.0
2015-01-21 12:20:00,58.43,58.63,58.38,58.46,395500.0,58.43,58.63,58.38,58.46,395500.0
2015-01-21 12:30:00,58.44,58.75,58.35,58.68,677600.0,58.44,58.75,58.35,58.68,677600.0
2015-01-21 12:40:00,58.66,59.2,58.66,59.06,1466500.0,58.66,59.2,58.66,59.06,1466500.0
2015-01-21 12:50:00,59.05,59.18,58.9,58.96,1168300.0,59.05,59.18,58.9,58.96,1168300.0
2015-01-21 13:00:00,58.95,59.13,58.87,59.1,511700.0,58.95,59.13,58.87,59.1,511700.0
2015-01-21 13:10:00,59.09,59.14,58.75,58.82,631400.0,59.09,59.14,58.75,58.82,631400.0
2015-01-21 13:20:00,58.81,58.83,58.57,58.71,782600.0,58.81,58.83,58.57,58.71,782600.0
2015-01-21 13:30:00,58.71,58.84,58.62,58.7,418600.0,58.71,58.84,58.62,58.7,418600.0
2015-01-21 13:40:00,58.66,58.75,58.52,58.56,443100.0,58.66,58.75,58.52,58.56,443100.0
2015-01-21 13:50:00,58.58,58.67,58.5,58.57,350700.0,58.58,58.67,58.5,58.57,350700.0
2015-01-21 14:00:00,58.57,58.64,58.45,58.59,433300.0,58.57,58.64,58.45,58.59,433300.0
2015-01-21 14:10:00,58.6,58.75,58.49,58.58,397600.0,58.6,58.75,58.49,58.58,397600.0
2015-01-21 14:20:00,58.61,58.91,58.58,58.75,490700.0,58.61,58.91,58.58,58.75,490700.0
2015-01-21 14:30:00,58.75,58.81,58.37,58.49,781900.0,58.75,58.81,58.37,58.49,781900.0
2015-01-21 14:40:00,58.49,58.57,58.36,58.5,532700.0,58.49,58.57,58.36,58.5,532700.0
2015-01-21 14:50:00,58.53,58.53,58.24,58.28,496300.0,58.53,58.53,58.24,58.28,496300.0
2015-01-21 15:00:00,58.28,58.4,58.21,58.27,444500.0,58.28,58.4,58.21,58.27,444500.0
2015-01-21 15:10:00,58.26,58.54,58.16,58.54,945700.0,58.26,58.54,58.16,58.54,945700.0
2015-01-21 15:20:00,58.54,58.57,58.15,58.18,953400.0,58.54,58.57,58.15,58.18,953400.0
2015-01-21 15:30:00,58.16,58.33,58.09,58.25,835800.0,58.16,58.33,58.09,58.25,835800.0
2015-01-21 15:40:00,58.24,58.29,58.07,58.22,961800.0,58.24,58.29,58.07,58.22,961800.0
2015-01-21 15:50:00,58.22,58.5,58.22,58.47,1297100.0,58.22,58.5,58.22,58.47,1297100.0
2015-01-22 09:30:00,58.57,58.57,57.83,58.08,1178100.0,58.57,58.57,57.83,58.08,1178100.0
2015-01-22 09:40:00,58.04,58.42,57.89,58.38,933800.0,58.04,58.42,57.89,58.38,933800.0
2015-01-22 09:50:00,58.37,58.86,58.21,58.64,1079400.0,58.37,58.86,58.21,58.64,1079400.0
2015-01-22 10:00:00,58.63,59.24,58.61,59.0,1340500.0,58.63,59.24,58.61,59.0,1340500.0
2015-01-22 10:10:00,59.0,59.55,58.83,59.53,1351000.0,59.0,59.55,58.83,59.53,1351000.0
2015-01-22 10:20:00,59.52,59.62,59.32,59.5,1180200.0,59.52,59.62,59.32,59.5,1180200.0
2015-01-22 10:30:00,59.5,59.84,59.48,59.79,1001000.0,59.5,59.84,59.48,59.79,1001000.0
2015-01-22 10:40:00,59.77,60.0,59.66,59.71,1341900.0,59.77,60.0,59.66,59.71,1341900.0
2015-01-22 10:50:00,59.75,59.84,59.5,59.78,693000.0,59.75,59.84,59.5,59.78,693000.0
2015-01-22 11:00:00,59.73,59.92,59.73,59.87,499800.0,59.73,59.92,59.73,59.87,499800.0
2015-01-22 11:10:00,59.87,59.89,59.7,59.77,469700.0,59.87,59.89,59.7,59.77,469700.0
2015-01-22 11:20:00,59.76,59.89,59.7,59.7,437500.0,59.76,59.89,59.7,59.7,437500.0
2015-01-22 11:30:00,59.73,59.91,59.67,59.88,501900.0,59.73,59.91,59.67,59.88,501900.0
2015-01-22 11:40:00,59.88,59.93,59.82,59.86,493500.0,59.88,59.93,59.82,59.86,493500.0
2015-01-22 11:50:00,59.84,59.9,59.73,59.82,501200.0,59.84,59.9,59.73,59.82,501200.0
2015-01-22 12:00:00,59.82,59.84,59.55,59.6,555800.0,59.82,59.84,59.55,59.6,555800.0
2015-01-22 12:10:00,59.57,60.18,59.57,60.09,932400.0,59.57,60.18,59.57,60.09,932400.0
2015-01-22 12:20:00,60.11,60.24,60.05,60.13,753200.0,60.11,60.24,60.05,60.13,753200.0
2015-01-22 12:30:00,60.13,60.35,59.98,60.32,821100.0,60.13,60.35,59.98,60.32,821100.0
2015-01-22 12:40:00,60.32,60.46,60.21,60.41,606900.0,60.32,60.46,60.21,60.41,606900.0
2015-01-22 12:50:00,60.37,60.4,60.23,60.36,467600.0,60.37,60.4,60.23,60.36,467600.0
2015-01-22 13:00:00,60.35,60.4,60.22,60.25,332500.0,60.35,60.4,60.22,60.25,332500.0
2015-01-22 13:10:00,60.24,60.34,60.23,60.27,177100.0,60.24,60.34,60.23,60.27,177100.0
2015-01-22 13:20:00,60.26,60.42,60.17,60.38,538300.0,60.26,60.42,60.17,60.38,538300.0
2015-01-22 13:30:00,60.38,60.41,60.27,60.31,221200.0,60.38,60.41,60.27,60.31,221200.0
2015-01-22 13:40:00,60.33,60.34,60.26,60.26,268100.0,60.33,60.34,60.26,60.26,268100.0
2015-01-22 13:50:00,60.25,60.41,60.2,60.41,245700.0,60.25,60.41,60.2,60.41,245700.0
2015-01-22 14:00:00,60.39,60.53,60.36,60.49,495600.0,60.39,60.53,60.36,60.49,495600.0
2015-01-22 14:10:00,60.48,60.63,60.42,60.55,473200.0,60.48,60.63,60.42,60.55,473200.0
2015-01-22 14:20:00,60.53,60.62,60.51,60.62,305200.0,60.53,60.62,60.51,60.62,305200.0
2015-01-22 14:30:00,60.62,60.75,60.6,60.72,457800.0,60.62,60.75,60.6,60.72,457800.0
2015-01-22 14:40:00,60.72,60.87,60.66,60.84,634200.0,60.72,60.87,60.66,60.84,634200.0
2015-01-22 14:50:00,60.82,61.19,60.82,61.1,826700.0,60.82,61.19,60.82,61.1,826700.0
2015-01-22 15:00:00,61.11,61.29,61.11,61.15,942200.0,61.11,61.29,61.11,61.15,942200.0
2015-01-22 15:10:00,61.17,61.37,61.13,61.35,680400.0,61.17,61.37,61.13,61.35,680400.0
2015-01-22 15:20:00,61.35,61.37,61.1,61.16,872200.0,61.35,61.37,61.1,61.16,872200.0
2015-01-22 15:30:00,61.16,61.27,61.12,61.26,506100.0,61.16,61.27,61.12,61.26,506100.0
2015-01-22 15:40:00,61.26,61.27,61.05,61.14,903000.0,61.26,61.27,61.05,61.14,903000.0
2015-01-22 15:50:00,61.14,61.24,61.04,61.21,1306200.0,61.14,61.24,61.04,61.21,1306200.0
2015-01-23 09:30:00,60.99,61.51,60.88,61.3,1364300.0,60.99,61.51,60.88,61.3,1364300.0
2015-01-23 09:40:00,61.27,61.35,61.01,61.04,735700.0,61.27,61.35,61.01,61.04,735700.0
2015-01-23 09:50:00,61.05,61.32,60.99,61.15,723800.0,61.05,61.32,60.99,61.15,723800.0
2015-01-23 10:00:00,61.15,61.68,61.15,61.64,1373400.0,61.15,61.68,61.15,61.64,1373400.0
2015-01-23 10:10:00,61.65,61.65,61.47,61.62,821100.0,61.65,61.65,61.47,61.62,821100.0
2015-01-23 10:20:00,61.6,61.69,61.53,61.68,539000.0,61.6,61.69,61.53,61.68,539000.0
2015-01-23 10:30:00,61.64,61.81,61.53,61.67,770000.0,61.64,61.81,61.53,61.67,770000.0
2015-01-23 10:40:00,61.68,61.73,61.44,61.6,521500.0,61.68,61.73,61.44,61.6,521500.0
2015-01-23 10:50:00,61.6,61.97,61.59,61.93,658700.0,61.6,61.97,61.59,61.93,658700.0
2015-01-23 11:00:00,61.93,62.06,61.91,62.03,567000.0,61.93,62.06,61.91,62.03,567000.0
2015-01-23 11:10:00,62.03,62.3,61.97,62.3,773500.0,62.03,62.3,61.97,62.3,773500.0
2015-01-23 11:20:00,62.29,62.3,62.07,62.14,753200.0,62.29,62.3,62.07,62.14,753200.0
2015-01-23 11:30:00,62.14,62.4,62.13,62.37,372400.0,62.14,62.4,62.13,62.37,372400.0
2015-01-23 11:40:00,62.36,62.64,62.34,62.64,809200.0,62.36,62.64,62.34,62.64,809200.0
2015-01-23 11:50:00,62.64,62.64,62.42,62.52,644700.0,62.64,62.64,62.42,62.52,644700.0
2015-01-23 12:00:00,62.54,62.65,62.52,62.53,375200.0,62.54,62.65,62.52,62.53,375200.0
2015-01-23 12:10:00,62.53,62.58,62.32,62.33,602700.0,62.53,62.58,62.32,62.33,602700.0
2015-01-23 12:20:00,62.35,62.56,62.31,62.53,441000.0,62.35,62.56,62.31,62.53,441000.0
2015-01-23 12:30:00,62.54,62.69,62.49,62.51,536900.0,62.54,62.69,62.49,62.51,536900.0
2015-01-23 12:40:00,62.5,62.63,62.5,62.57,251300.0,62.5,62.63,62.5,62.57,251300.0
2015-01-23 12:50:00,62.56,62.64,62.48,62.6,235200.0,62.56,62.64,62.48,62.6,235200.0
2015-01-23 13:00:00,62.6,62.61,62.41,62.51,355600.0,62.6,62.61,62.41,62.51,355600.0
2015-01-23 13:10:00,62.5,62.51,62.41,62.41,241500.0,62.5,62.51,62.41,62.41,241500.0
2015-01-23 13:20:00,62.44,62.47,62.31,62.41,362600.0,62.44,62.47,62.31,62.41,362600.0
2015-01-23 13:30:00,62.4,62.68,62.4,62.59,401800.0,62.4,62.68,62.4,62.59,401800.0
2015-01-23 13:40:00,62.58,62.71,62.56,62.67,343700.0,62.58,62.71,62.56,62.67,343700.0
2015-01-23 13:50:00,62.67,62.74,62.57,62.61,530600.0,62.67,62.74,62.57,62.61,530600.0
2015-01-23 14:00:00,62.6,62.69,62.57,62.58,208600.0,62.6,62.69,62.57,62.58,208600.0
2015-01-23 14:10:00,62.58,62.66,62.54,62.58,298900.0,62.58,62.66,62.54,62.58,298900.0
2015-01-23 14:20:00,62.58,62.62,62.44,62.44,313600.0,62.58,62.62,62.44,62.44,313600.0
2015-01-23 14:30:00,62.46,62.51,62.38,62.4,428400.0,62.46,62.51,62.38,62.4,428400.0
2015-01-23 14:40:00,62.4,62.47,62.35,62.4,279300.0,62.4,62.47,62.35,62.4,279300.0
2015-01-23 14:50:00,62.38,62.39,62.2,62.29,660100.0,62.38,62.39,62.2,62.29,660100.0
2015-01-23 15:00:00,62.3,62.34,62.13,62.21,595700.0,62.3,62.34,62.13,62.21,595700.0
2015-01-23 15:10:00,62.21,62.31,62.17,62.29,443100.0,62.21,62.31,62.17,62.29,443100.0
2015-01-23 15:20:00,62.27,62.34,62.22,62.31,391300.0,62.27,62.34,62.22,62.31,391300.0
2015-01-23 15:30:00,62.31,62.34,62.22,62.24,424200.0,62.31,62.34,62.22,62.24,424200.0
2015-01-23 15:40:00,62.24,62.52,62.23,62.49,786800.0,62.24,62.52,62.23,62.49,786800.0
2015-01-23 15:50:00,62.49,62.5,62.44,62.49,1127700.0,62.49,62.5,62.44,62.49,1127700.0
2015-01-26 09:30:00,62.58,62.61,61.96,62.24,1704500.0,62.58,62.61,61.96,62.24,1704500.0
2015-01-26 09:40:00,62.17,62.71,62.17,62.3,777700.0,62.17,62.71,62.17,62.3,777700.0
2015-01-26 09:50:00,62.29,62.67,62.25,62.49,504000.0,62.29,62.67,62.25,62.49,504000.0
2015-01-26 10:00:00,62.47,62.85,62.46,62.67,532000.0,62.47,62.85,62.46,62.67,532000.0
2015-01-26 10:10:00,62.66,62.82,62.57,62.7,499100.0,62.66,62.82,62.57,62.7,499100.0
2015-01-26 10:20:00,62.7,63.14,62.57,63.03,822500.0,62.7,63.14,62.57,63.03,822500.0
2015-01-26 10:30:00,63.06,63.29,62.88,63.23,851900.0,63.06,63.29,62.88,63.23,851900.0
2015-01-26 10:40:00,63.24,63.55,63.22,63.53,907900.0,63.24,63.55,63.22,63.53,907900.0
2015-01-26 10:50:00,63.53,63.56,63.33,63.39,698600.0,63.53,63.56,63.33,63.39,698600.0
2015-01-26 11:00:00,63.39,63.57,63.28,63.43,634900.0,63.39,63.57,63.28,63.43,634900.0
2015-01-26 11:10:00,63.42,63.44,63.07,63.11,488600.0,63.42,63.44,63.07,63.11,488600.0
2015-01-26 11:20:00,63.09,63.19,62.96,63.03,441000.0,63.09,63.19,62.96,63.03,441000.0
2015-01-26 11:30:00,63.03,63.11,62.81,62.88,366100.0,63.03,63.11,62.81,62.88,366100.0
2015-01-26 11:40:00,62.89,63.2,62.88,63.14,225400.0,62.89,63.2,62.88,63.14,225400.0
2015-01-26 11:50:00,63.13,63.25,63.07,63.25,145600.0,63.13,63.25,63.07,63.25,145600.0
2015-01-26 12:00:00,63.24,63.3,63.18,63.2,245000.0,63.24,63.3,63.18,63.2,245000.0
2015-01-26 12:10:00,63.2,63.26,63.07,63.25,338800.0,63.2,63.26,63.07,63.25,338800.0
2015-01-26 12:20:00,63.26,63.39,63.25,63.37,246400.0,63.26,63.39,63.25,63.37,246400.0
2015-01-26 12:30:00,63.36,63.54,63.35,63.53,412300.0,63.36,63.54,63.35,63.53,412300.0
2015-01-26 12:40:00,63.53,63.54,63.19,63.21,184100.0,63.53,63.54,63.19,63.21,184100.0
2015-01-26 12:50:00,63.19,63.38,63.18,63.38,185500.0,63.19,63.38,63.18,63.38,185500.0
2015-01-26 13:00:00,63.36,63.38,63.11,63.17,226100.0,63.36,63.38,63.11,63.17,226100.0
2015-01-26 13:10:00,63.17,63.43,63.13,63.38,249200.0,63.17,63.43,63.13,63.38,249200.0
2015-01-26 13:20:00,63.37,63.38,63.3,63.36,118300.0,63.37,63.38,63.3,63.36,118300.0
2015-01-26 13:30:00,63.37,63.46,63.32,63.44,161000.0,63.37,63.46,63.32,63.44,161000.0
2015-01-26 13:40:00,63.43,63.67,63.43,63.5,552300.0,63.43,63.67,63.43,63.5,552300.0
2015-01-26 13:50:00,63.52,63.62,63.44,63.55,253400.0,63.52,63.62,63.44,63.55,253400.0
2015-01-26 14:00:00,63.56,63.61,63.37,63.57,268100.0,63.56,63.61,63.37,63.57,268100.0
2015-01-26 14:10:00,63.53,63.7,63.43,63.52,506800.0,63.53,63.7,63.43,63.52,506800.0
2015-01-26 14:20:00,63.52,63.53,63.36,63.51,261100.0,63.52,63.53,63.36,63.51,261100.0
2015-01-26 14:30:00,63.53,63.62,63.52,63.59,200900.0,63.53,63.62,63.52,63.59,200900.0
2015-01-26 14:40:00,63.6,63.68,63.44,63.46,289100.0,63.6,63.68,63.44,63.46,289100.0
2015-01-26 14:50:00,63.5,63.67,63.49,63.59,203700.0,63.5,63.67,63.49,63.59,203700.0
2015-01-26 15:00:00,63.61,63.75,63.53,63.66,334600.0,63.61,63.75,63.53,63.66,334600.0
2015-01-26 15:10:00,63.68,63.73,63.54,63.65,381500.0,63.68,63.73,63.54,63.65,381500.0
2015-01-26 15:20:00,63.64,63.72,63.63,63.69,345800.0,63.64,63.72,63.63,63.69,345800.0
2015-01-26 15:30:00,63.66,63.81,63.62,63.77,378000.0,63.66,63.81,63.62,63.77,378000.0
2015-01-26 15:40:00,63.74,63.85,63.66,63.79,371000.0,63.74,63.85,63.66,63.79,371000.0
2015-01-26 15:50:00,63.77,63.9,63.76,63.79,912800.0,63.77,63.9,63.76,63.79,912800.0
2015-01-27 09:30:00,63.09,63.54,63.05,63.5,1297800.0,63.09,63.54,63.05,63.5,1297800.0
2015-01-27 09:40:00,63.51,63.81,63.24,63.68,891800.0,63.51,63.81,63.24,63.68,891800.0
2015-01-27 09:50:00,63.71,63.8,63.52,63.57,525700.0,63.71,63.8,63.52,63.57,525700.0
2015-01-27 10:00:00,63.54,63.79,63.43,63.71,557900.0,63.54,63.79,63.43,63.71,557900.0
2015-01-27 10:10:00,63.72,64.13,63.71,63.84,847000.0,63.72,64.13,63.71,63.84,847000.0
2015-01-27 10:20:00,63.92,64.0,63.71,63.88,454300.0,63.92,64.0,63.71,63.88,454300.0
2015-01-27 10:30:00,63.87,63.88,63.46,63.57,548800.0,63.87,63.88,63.46,63.57,548800.0
2015-01-27 10:40:00,63.58,63.73,63.32,63.51,586600.0,63.58,63.73,63.32,63.51,586600.0
2015-01-27 10:50:00,63.52,63.61,63.37,63.53,413700.0,63.52,63.61,63.37,63.53,413700.0
2015-01-27 11:00:00,63.56,63.78,63.42,63.73,358400.0,63.56,63.78,63.42,63.73,358400.0
2015-01-27 11:10:00,63.73,63.78,63.64,63.67,291200.0,63.73,63.78,63.64,63.67,291200.0
2015-01-27 11:20:00,63.67,63.76,63.64,63.72,261800.0,63.67,63.76,63.64,63.72,261800.0
2015-01-27 11:30:00,63.74,64.25,63.72,64.07,815500.0,63.74,64.25,63.72,64.07,815500.0
2015-01-27 11:40:00,64.09,64.27,64.07,64.22,510300.0,64.09,64.27,64.07,64.22,510300.0
2015-01-27 11:50:00,64.24,64.41,64.2,64.35,765100.0,64.24,64.41,64.2,64.35,765100.0
2015-01-27 12:00:00,64.34,64.39,64.08,64.09,512400.0,64.34,64.39,64.08,64.09,512400.0
2015-01-27 12:10:00,64.07,64.32,64.07,64.32,346500.0,64.07,64.32,64.07,64.32,346500.0
2015-01-27 12:20:00,64.29,64.6,64.23,64.6,740600.0,64.29,64.6,64.23,64.6,740600.0
2015-01-27 12:30:00,64.58,64.89,64.55,64.76,1033200.0,64.58,64.89,64.55,64.76,1033200.0
2015-01-27 12:40:00,64.74,64.82,64.65,64.74,483000.0,64.74,64.82,64.65,64.74,483000.0
2015-01-27 12:50:00,64.71,64.82,64.63,64.74,290500.0,64.71,64.82,64.63,64.74,290500.0
2015-01-27 13:00:00,64.75,64.86,64.72,64.79,399000.0,64.75,64.86,64.72,64.79,399000.0
2015-01-27 13:10:00,64.77,64.81,64.63,64.65,363300.0,64.77,64.81,64.63,64.65,363300.0
2015-01-27 13:20:00,64.62,64.77,64.61,64.64,235900.0,64.62,64.77,64.61,64.64,235900.0
2015-01-27 13:30:00,64.68,64.74,64.6,64.71,235200.0,64.68,64.74,64.6,64.71,235200.0
2015-01-27 13:40:00,64.72,64.8,64.68,64.79,144900.0,64.72,64.8,64.68,64.79,144900.0
2015-01-27 13:50:00,64.78,64.83,64.66,64.74,254800.0,64.78,64.83,64.66,64.74,254800.0
2015-01-27 14:00:00,64.73,64.86,64.71,64.71,260400.0,64.73,64.86,64.71,64.71,260400.0
2015-01-27 14:10:00,64.71,64.99,64.7,64.94,375200.0,64.71,64.99,64.7,64.94,375200.0
2015-01-27 14:20:00,64.96,65.11,64.91,65.04,573300.0,64.96,65.11,64.91,65.04,573300.0
2015-01-27 14:30:00,65.02,65.18,64.99,65.05,457100.0,65.02,65.18,64.99,65.05,457100.0
2015-01-27 14:40:00,65.08,65.31,65.04,65.29,476000.0,65.08,65.31,65.04,65.29,476000.0
2015-01-27 14:50:00,65.29,65.34,65.14,65.17,403200.0,65.29,65.34,65.14,65.17,403200.0
2015-01-27 15:00:00,65.19,65.24,65.07,65.1,429100.0,65.19,65.24,65.07,65.1,429100.0
2015-01-27 15:10:00,65.15,65.33,65.1,65.16,581700.0,65.15,65.33,65.1,65.16,581700.0
2015-01-27 15:20:00,65.14,65.18,65.04,65.06,550900.0,65.14,65.18,65.04,65.06,550900.0
2015-01-27 15:30:00,65.06,65.24,65.0,65.05,452200.0,65.06,65.24,65.0,65.05,452200.0
2015-01-27 15:40:00,65.06,65.14,65.0,65.05,501900.0,65.06,65.14,65.0,65.05,501900.0
2015-01-27 15:50:00,65.03,65.11,64.85,64.88,1008000.0,65.03,65.11,64.85,64.88,1008000.0
2015-01-28 09:30:00,64.74,64.77,64.31,64.43,1207500.0,64.74,64.77,64.31,64.43,1207500.0
2015-01-28 09:40:00,64.43,64.7,63.9,64.07,1096200.0,64.43,64.7,63.9,64.07,1096200.0
2015-01-28 09:50:00,64.13,64.18,63.67,63.76,1186500.0,64.13,64.18,63.67,63.76,1186500.0
2015-01-28 10:00:00,63.72,64.21,63.64,64.05,977900.0,63.72,64.21,63.64,64.05,977900.0
2015-01-28 10:10:00,64.04,64.26,63.94,64.03,572600.0,64.04,64.26,63.94,64.03,572600.0
2015-01-28 10:20:00,64.03,64.23,63.61,63.61,546000.0,64.03,64.23,63.61,63.61,546000.0
2015-01-28 10:30:00,63.61,63.77,63.52,63.65,372400.0,63.61,63.77,63.52,63.65,372400.0
2015-01-28 10:40:00,63.58,63.63,63.31,63.47,628600.0,63.58,63.63,63.31,63.47,628600.0
2015-01-28 10:50:00,63.51,63.62,63.37,63.49,440300.0,63.51,63.62,63.37,63.49,440300.0
2015-01-28 11:00:00,63.46,63.79,63.44,63.78,370300.0,63.46,63.79,63.44,63.78,370300.0
2015-01-28 11:10:00,63.8,63.83,63.59,63.73,389200.0,63.8,63.83,63.59,63.73,389200.0
2015-01-28 11:20:00,63.73,63.85,63.58,63.79,335300.0,63.73,63.85,63.58,63.79,335300.0
2015-01-28 11:30:00,63.83,64.05,63.79,63.93,387100.0,63.83,64.05,63.79,63.93,387100.0
2015-01-28 11:40:00,63.93,64.06,63.86,64.06,162400.0,63.93,64.06,63.86,64.06,162400.0
2015-01-28 11:50:00,64.04,64.15,63.99,64.15,284900.0,64.04,64.15,63.99,64.15,284900.0
2015-01-28 12:00:00,64.15,64.38,64.14,64.38,367500.0,64.15,64.38,64.14,64.38,367500.0
2015-01-28 12:10:00,64.39,64.56,64.25,64.55,377300.0,64.39,64.56,64.25,64.55,377300.0
2015-01-28 12:20:00,64.56,64.82,64.39,64.78,735700.0,64.56,64.82,64.39,64.78,735700.0
2015-01-28 12:30:00,64.79,64.82,64.49,64.51,541800.0,64.79,64.82,64.49,64.51,541800.0
2015-01-28 12:40:00,64.51,64.82,64.51,64.75,406000.0,64.51,64.82,64.51,64.75,406000.0
2015-01-28 12:50:00,64.75,64.75,64.44,64.54,281400.0,64.75,64.75,64.44,64.54,281400.0
2015-01-28 13:00:00,64.52,64.52,64.36,64.37,221900.0,64.52,64.52,64.36,64.37,221900.0
2015-01-28 13:10:00,64.38,64.38,64.22,64.29,315700.0,64.38,64.38,64.22,64.29,315700.0
2015-01-28 13:20:00,64.29,64.42,64.14,64.15,215600.0,64.29,64.42,64.14,64.15,215600.0
2015-01-28 13:30:00,64.16,64.24,64.06,64.09,315000.0,64.16,64.24,64.06,64.09,315000.0
2015-01-28 13:40:00,64.09,64.11,63.89,63.94,316400.0,64.09,64.11,63.89,63.94,316400.0
2015-01-28 13:50:00,63.95,63.99,63.84,63.9,229600.0,63.95,63.99,63.84,63.9,229600.0
2015-01-28 14:00:00,63.89,64.19,63.65,63.68,611100.0,63.89,64.19,63.65,63.68,611100.0
2015-01-28 14:10:00,63.66,63.78,63.57,63.71,443800.0,63.66,63.78,63.57,63.71,443800.0
2015-01-28 14:20:00,63.73,63.73,63.31,63.32,436800.0,63.73,63.73,63.31,63.32,436800.0
2015-01-28 14:30:00,63.31,63.51,63.21,63.42,660100.0,63.31,63.51,63.21,63.42,660100.0
2015-01-28 14:40:00,63.46,63.85,63.43,63.7,538300.0,63.46,63.85,63.43,63.7,538300.0
2015-01-28 14:50:00,63.69,63.89,63.6,63.72,247100.0,63.69,63.89,63.6,63.72,247100.0
2015-01-28 15:00:00,63.76,63.83,63.52,63.52,390600.0,63.76,63.83,63.52,63.52,390600.0
2015-01-28 15:10:00,63.52,63.57,63.17,63.17,548100.0,63.52,63.57,63.17,63.17,548100.0
2015-01-28 15:20:00,63.17,63.41,63.14,63.29,460600.0,63.17,63.41,63.14,63.29,460600.0
2015-01-28 15:30:00,63.3,63.32,63.08,63.18,470400.0,63.3,63.32,63.08,63.18,470400.0
2015-01-28 15:40:00,63.18,63.26,63.1,63.25,704900.0,63.18,63.26,63.1,63.25,704900.0
2015-01-28 15:50:00,63.24,63.36,63.17,63.21,1132600.0,63.24,63.36,63.17,63.21,1132600.0
2015-01-29 09:30:00,63.2,63.93,63.03,63.58,1379000.0,63.2,63.93,63.03,63.58,1379000.0
2015-01-29 09:40:00,63.63,63.63,62.79,62.91,793800.0,63.63,63.63,62.79,62.91,793800.0
2015-01-29 09:50:00,62.91,63.71,62.91,63.52,638400.0,62.91,63.71,62.91,63.52,638400.0
2015-01-29 10:00:00,63.52,63.57,63.08,63.19,455000.0,63.52,63.57,63.08,63.19,455000.0
2015-01-29 10:10:00,63.2,63.31,63.0,63.21,327600.0,63.2,63.31,63.0,63.21,327600.0
2015-01-29 10:20:00,63.18,63.31,62.93,63.28,266000.0,63.18,63.31,62.93,63.28,266000.0
2015-01-29 10:30:00,63.28,63.28,62.88,62.97,252700.0,63.28,63.28,62.88,62.97,252700.0
2015-01-29 10:40:00,62.99,63.02,62.71,62.85,419300.0,62.99,63.02,62.71,62.85,419300.0
2015-01-29 10:50:00,62.85,62.98,62.75,62.92,515200.0,62.85,62.98,62.75,62.92,515200.0
2015-01-29 11:00:00,62.93,62.93,62.55,62.75,569100.0,62.93,62.93,62.55,62.75,569100.0
2015-01-29 11:10:00,62.75,62.95,62.72,62.8,615300.0,62.75,62.95,62.72,62.8,615300.0
2015-01-29 11:20:00,62.83,62.84,62.5,62.76,522900.0,62.83,62.84,62.5,62.76,522900.0
2015-01-29 11:30:00,62.76,63.32,62.74,63.31,638400.0,62.76,63.32,62.74,63.31,638400.0
2015-01-29 11:40:00,63.27,63.32,63.0,63.11,212800.0,63.27,63.32,63.0,63.11,212800.0
2015-01-29 11:50:00,63.14,63.37,63.06,63.07,158900.0,63.14,63.37,63.06,63.07,158900.0
2015-01-29 12:00:00,63.11,63.35,63.1,63.29,194600.0,63.11,63.35,63.1,63.29,194600.0
2015-01-29 12:10:00,63.31,63.5,63.24,63.27,268100.0,63.31,63.5,63.24,63.27,268100.0
2015-01-29 12:20:00,63.29,63.35,63.12,63.21,167300.0,63.29,63.35,63.12,63.21,167300.0
2015-01-29 12:30:00,63.17,63.31,63.15,63.23,70700.0,63.17,63.31,63.15,63.23,70700.0
2015-01-29 12:40:00,63.25,63.27,63.01,63.08,199500.0,63.25,63.27,63.01,63.08,199500.0
2015-01-29 12:50:00,63.09,63.21,63.02,63.11,119000.0,63.09,63.21,63.02,63.11,119000.0
2015-01-29 13:00:00,63.12,63.16,63.04,63.08,88900.0,63.12,63.16,63.04,63.08,88900.0
2015-01-29 13:10:00,63.09,63.35,63.09,63.32,162400.0,63.09,63.35,63.09,63.32,162400.0
2015-01-29 13:20:00,63.34,63.43,63.32,63.37,127400.0,63.34,63.43,63.32,63.37,127400.0
2015-01-29 13:30:00,63.4,63.62,63.34,63.59,186900.0,63.4,63.62,63.34,63.59,186900.0
2015-01-29 13:40:00,63.63,63.66,63.47,63.64,170800.0,63.63,63.66,63.47,63.64,170800.0
2015-01-29 13:50:00,63.64,63.64,63.35,63.37,281400.0,63.64,63.64,63.35,63.37,281400.0
2015-01-29 14:00:00,63.36,63.54,63.36,63.41,121800.0,63.36,63.54,63.36,63.41,121800.0
2015-01-29 14:10:00,63.39,63.46,63.32,63.34,187600.0,63.39,63.46,63.32,63.34,187600.0
2015-01-29 14:20:00,63.34,63.53,63.31,63.53,129500.0,63.34,63.53,63.31,63.53,129500.0
2015-01-29 14:30:00,63.54,63.62,63.47,63.48,231700.0,63.54,63.62,63.47,63.48,231700.0
2015-01-29 14:40:00,63.5,63.54,63.34,63.38,144200.0,63.5,63.54,63.34,63.38,144200.0
2015-01-29 14:50:00,63.34,63.46,63.3,63.45,123900.0,63.34,63.46,63.3,63.45,123900.0
2015-01-29 15:00:00,63.47,63.55,63.4,63.48,171500.0,63.47,63.55,63.4,63.48,171500.0
2015-01-29 15:10:00,63.46,63.55,63.29,63.52,182700.0,63.46,63.55,63.29,63.52,182700.0
2015-01-29 15:20:00,63.51,63.57,63.42,63.43,312200.0,63.51,63.57,63.42,63.43,312200.0
2015-01-29 15:30:00,63.43,63.53,63.36,63.52,322000.0,63.43,63.53,63.36,63.52,322000.0
2015-01-29 15:40:00,63.53,63.61,63.35,63.47,296800.0,63.53,63.61,63.35,63.47,296800.0
2015-01-29 15:50:00,63.49,63.52,63.35,63.4,346500.0,63.49,63.52,63.35,63.4,346500.0
2015-01-30 09:30:00,63.13,63.62,63.0,63.57,480200.0,63.13,63.62,63.0,63.57,480200.0
2015-01-30 09:40:00,63.57,63.69,63.3,63.36,330400.0,63.57,63.69,63.3,63.36,330400.0
2015-01-30 09:50:00,63.35,63.56,63.16,63.16,226100.0,63.35,63.56,63.16,63.16,226100.0
2015-01-30 10:00:00,63.22,63.24,62.95,62.99,205800.0,63.22,63.24,62.95,62.99,205800.0
2015-01-30 10:10:00,63.0,63.21,62.81,63.06,307300.0,63.0,63.21,62.81,63.06,307300.0
2015-01-30 10:20:00,63.03,63.09,62.86,62.86,224000.0,63.03,63.09,62.86,62.86,224000.0
2015-01-30 10:30:00,62.83,63.0,62.66,62.99,356300.0,62.83,63.0,62.66,62.99,356300.0
2015-01-30 10:40:00,63.0,63.12,62.94,63.12,286300.0,63.0,63.12,62.94,63.12,286300.0
2015-01-30 10:50:00,63.12,63.13,62.97,63.12,184100.0,63.12,63.13,62.97,63.12,184100.0
2015-01-30 11:00:00,63.1,63.21,62.96,63.0,189000.0,63.1,63.21,62.96,63.0,189000.0
2015-01-30 11:10:00,63.04,63.09,62.92,63.0,165900.0,63.04,63.09,62.92,63.0,165900.0
2015-01-30 11:20:00,63.03,63.33,62.94,63.26,297500.0,63.03,63.33,62.94,63.26,297500.0
2015-01-30 11:30:00,63.25,63.31,63.09,63.25,269500.0,63.25,63.31,63.09,63.25,269500.0
2015-01-30 11:40:00,63.25,63.31,63.15,63.22,251300.0,63.25,63.31,63.15,63.22,251300.0
2015-01-30 11:50:00,63.25,63.47,63.17,63.47,269500.0,63.25,63.47,63.17,63.47,269500.0
2015-01-30 12:00:00,63.45,63.56,63.43,63.53,170800.0,63.45,63.56,63.43,63.53,170800.0
2015-01-30 12:10:00,63.55,63.7,63.51,63.66,319900.0,63.55,63.7,63.51,63.66,319900.0
2015-01-30 12:20:00,63.64,63.84,63.62,63.79,304500.0,63.64,63.84,63.62,63.79,304500.0
2015-01-30 12:30:00,63.82,63.82,63.61,63.67,163100.0,63.82,63.82,63.61,63.67,163100.0
2015-01-30 12:40:00,63.65,63.66,63.43,63.49,200200.0,63.65,63.66,63.43,63.49,200200.0
2015-01-30 12:50:00,63.48,63.54,63.31,63.35,147700.0,63.48,63.54,63.31,63.35,147700.0
2015-01-30 13:00:00,63.35,63.49,63.35,63.44,116900.0,63.35,63.49,63.35,63.44,116900.0
2015-01-30 13:10:00,63.42,63.48,63.27,63.39,168000.0,63.42,63.48,63.27,63.39,168000.0
2015-01-30 13:20:00,63.39,63.56,63.36,63.52,75600.0,63.39,63.56,63.36,63.52,75600.0
2015-01-30 13:30:00,63.52,63.66,63.48,63.58,193900.0,63.52,63.66,63.48,63.58,193900.0
2015-01-30 13:40:00,63.58,63.64,63.51,63.64,155400.0,63.58,63.64,63.51,63.64,155400.0
2015-01-30 13:50:00,63.64,63.81,63.58,63.7,282100.0,63.64,63.81,63.58,63.7,282100.0
2015-01-30 14:00:00,63.73,63.8,63.64,63.64,237300.0,63.73,63.8,63.64,63.64,237300.0
2015-01-30 14:10:00,63.66,63.82,63.62,63.76,221900.0,63.66,63.82,63.62,63.76,221900.0
2015-01-30 14:20:00,63.76,63.84,63.72,63.81,204400.0,63.76,63.84,63.72,63.81,204400.0
2015-01-30 14:30:00,63.81,63.98,63.81,63.85,276500.0,63.81,63.98,63.81,63.85,276500.0
2015-01-30 14:40:00,63.89,63.96,63.73,63.74,227500.0,63.89,63.96,63.73,63.74,227500.0
2015-01-30 14:50:00,63.73,63.78,63.54,63.66,309400.0,63.73,63.78,63.54,63.66,309400.0
2015-01-30 15:00:00,63.66,63.67,63.45,63.46,184800.0,63.66,63.67,63.45,63.46,184800.0
2015-01-30 15:10:00,63.47,63.61,63.46,63.47,204400.0,63.47,63.61,63.46,63.47,204400.0
2015-01-30 15:20:00,63.48,63.57,63.36,63.52,299600.0,63.48,63.57,63.36,63.52,299600.0
2015-01-30 15:30:00,63.51,63.57,63.42,63.53,199500.0,63.51,63.57,63.42,63.53,199500.0
2015-01-30 15:40:00,63.5,63.52,63.29,63.29,448000.0,63.5,63.52,63.29,63.29,448000.0
2015-01-30 15:50:00,63.28,63.28,62.97,62.97,816900.0,63.28,63.28,62.97,62.97,816900.0
2015-02-02 09:30:00,62.84,62.97,62.34,62.46,630700.0,62.84,62.97,62.34,62.46,630700.0
2015-02-02 09:40:00,62.35,62.7,62.21,62.61,589400.0,62.35,62.7,62.21,62.61,589400.0
2015-02-02 09:50:00,62.59,62.59,62.02,62.11,490000.0,62.59,62.59,62.02,62.11,490000.0
2015-02-02 10:00:00,62.07,62.19,61.96,62.15,436800.0,62.07,62.19,61.96,62.15,436800.0
2015-02-02 10:10:00,62.11,62.33,62.04,62.24,337400.0,62.11,62.33,62.04,62.24,337400.0
2015-02-02 10:20:00,62.28,62.55,62.07,62.5,363300.0,62.28,62.55,62.07,62.5,363300.0
2015-02-02 10:30:00,62.56,62.8,62.46,62.8,258300.0,62.56,62.8,62.46,62.8,258300.0
2015-02-02 10:40:00,62.77,63.06,62.77,62.84,410900.0,62.77,63.06,62.77,62.84,410900.0
2015-02-02 10:50:00,62.83,63.12,62.8,62.8,201600.0,62.83,63.12,62.8,62.8,201600.0
2015-02-02 11:00:00,62.81,63.11,62.78,63.11,188300.0,62.81,63.11,62.78,63.11,188300.0
2015-02-02 11:10:00,63.12,63.21,63.08,63.15,261800.0,63.12,63.21,63.08,63.15,261800.0
2015-02-02 11:20:00,63.11,63.38,62.96,63.22,261100.0,63.11,63.38,62.96,63.22,261100.0
2015-02-02 11:30:00,63.22,63.43,63.15,63.32,214900.0,63.22,63.43,63.15,63.32,214900.0
2015-02-02 11:40:00,63.29,63.37,63.16,63.23,175700.0,63.29,63.37,63.16,63.23,175700.0
2015-02-02 11:50:00,63.2,63.25,63.05,63.07,112000.0,63.2,63.25,63.05,63.07,112000.0
2015-02-02 12:00:00,63.09,63.11,62.77,62.86,217000.0,63.09,63.11,62.77,62.86,217000.0
2015-02-02 12:10:00,62.85,62.92,62.74,62.91,179900.0,62.85,62.92,62.74,62.91,179900.0
2015-02-02 12:20:00,62.9,62.9,62.6,62.61,209300.0,62.9,62.9,62.6,62.61,209300.0
2015-02-02 12:30:00,62.61,62.79,62.49,62.71,224000.0,62.61,62.79,62.49,62.71,224000.0
2015-02-02 12:40:00,62.73,62.93,62.73,62.73,200200.0,62.73,62.93,62.73,62.73,200200.0
2015-02-02 12:50:00,62.72,62.79,62.57,62.62,147000.0,62.72,62.79,62.57,62.62,147000.0
2015-02-02 13:00:00,62.62,62.66,62.45,62.63,133000.0,62.62,62.66,62.45,62.63,133000.0
2015-02-02 13:10:00,62.69,62.7,62.58,62.67,91700.0,62.69,62.7,62.58,62.67,91700.0
2015-02-02 13:20:00,62.66,62.93,62.66,62.8,170100.0,62.66,62.93,62.66,62.8,170100.0
2015-02-02 13:30:00,62.77,62.88,62.57,62.57,118300.0,62.77,62.88,62.57,62.57,118300.0
2015-02-02 13:40:00,62.59,62.61,62.29,62.31,182000.0,62.59,62.61,62.29,62.31,182000.0
2015-02-02 13:50:00,62.32,62.47,62.24,62.34,149100.0,62.32,62.47,62.24,62.34,149100.0
2015-02-02 14:00:00,62.33,62.54,62.31,62.38,116200.0,62.33,62.54,62.31,62.38,116200.0
2015-02-02 14:10:00,62.38,62.63,62.31,62.63,141400.0,62.38,62.63,62.31,62.63,141400.0
2015-02-02 14:20:00,62.63,62.75,62.56,62.69,189700.0,62.63,62.75,62.56,62.69,189700.0
2015-02-02 14:30:00,62.7,62.74,62.43,62.47,150500.0,62.7,62.74,62.43,62.47,150500.0
2015-02-02 14:40:00,62.45,62.59,62.3,62.38,129500.0,62.45,62.59,62.3,62.38,129500.0
2015-02-02 14:50:00,62.35,62.56,62.32,62.37,115500.0,62.35,62.56,62.32,62.37,115500.0
2015-02-02 15:00:00,62.36,62.47,62.29,62.46,137200.0,62.36,62.47,62.29,62.46,137200.0
2015-02-02 15:10:00,62.45,62.6,62.44,62.53,175000.0,62.45,62.6,62.44,62.53,175000.0
2015-02-02 15:20:00,62.54,62.68,62.51,62.64,177800.0,62.54,62.68,62.51,62.64,177800.0
2015-02-02 15:30:00,62.63,62.87,62.52,62.87,351400.0,62.63,62.87,62.52,62.87,351400.0
2015-02-02 15:40:00,62.87,63.16,62.82,62.91,627900.0,62.87,63.16,62.82,62.91,627900.0
2015-02-02 15:50:00,62.96,63.03,62.86,63.0,550900.0,62.96,63.03,62.86,63.0,550900.0
2015-02-03 09:30:00,63.32,63.32,62.73,62.86,784700.0,63.32,63.32,62.73,62.86,784700.0
2015-02-03 09:40:00,62.81,64.13,62.77,63.96,1031800.0,62.81,64.13,62.77,63.96,1031800.0
2015-02-03 09:50:00,64.0,64.22,63.9,64.05,697900.0,64.0,64.22,63.9,64.05,697900.0
2015-02-03 10:00:00,64.07,64.58,63.88,64.42,949200.0,64.07,64.58,63.88,64.42,949200.0
2015-02-03 10:10:00,64.41,64.6,64.22,64.5,681800.0,64.41,64.6,64.22,64.5,681800.0
2015-02-03 10:20:00,64.52,64.59,64.26,64.35,352800.0,64.52,64.59,64.26,64.35,352800.0
2015-02-03 10:30:00,64.4,64.42,64.12,64.16,281400.0,64.4,64.42,64.12,64.16,281400.0
2015-02-03 10:40:00,64.17,64.26,64.03,64.2,273700.0,64.17,64.26,64.03,64.2,273700.0
2015-02-03 10:50:00,64.14,64.33,64.07,64.23,252700.0,64.14,64.33,64.07,64.23,252700.0
2015-02-03 11:00:00,64.23,64.44,64.21,64.33,200200.0,64.23,64.44,64.21,64.33,200200.0
2015-02-03 11:10:00,64.34,64.56,64.24,64.5,262500.0,64.34,64.56,64.24,64.5,262500.0
2015-02-03 11:20:00,64.53,64.68,64.46,64.52,432600.0,64.53,64.68,64.46,64.52,432600.0
2015-02-03 11:30:00,64.54,64.79,64.49,64.65,532000.0,64.54,64.79,64.49,64.65,532000.0
2015-02-03 11:40:00,64.66,64.85,64.64,64.81,308000.0,64.66,64.85,64.64,64.81,308000.0
2015-02-03 11:50:00,64.78,64.8,64.52,64.56,247100.0,64.78,64.8,64.52,64.56,247100.0
2015-02-03 12:00:00,64.54,64.88,64.45,64.82,324100.0,64.54,64.88,64.45,64.82,324100.0
2015-02-03 12:10:00,64.85,64.94,64.67,64.87,294700.0,64.85,64.94,64.67,64.87,294700.0
2015-02-03 12:20:00,64.89,65.08,64.84,65.04,352100.0,64.89,65.08,64.84,65.04,352100.0
2015-02-03 12:30:00,65.04,65.1,64.88,64.97,205800.0,65.04,65.1,64.88,64.97,205800.0
2015-02-03 12:40:00,64.99,65.12,64.9,64.97,250600.0,64.99,65.12,64.9,64.97,250600.0
2015-02-03 12:50:00,64.95,65.05,64.84,64.91,125300.0,64.95,65.05,64.84,64.91,125300.0
2015-02-03 13:00:00,64.93,65.01,64.89,64.94,112000.0,64.93,65.01,64.89,64.94,112000.0
2015-02-03 13:10:00,64.91,65.05,64.88,65.03,108500.0,64.91,65.05,64.88,65.03,108500.0
2015-02-03 13:20:00,65.05,65.09,64.94,65.07,212800.0,65.05,65.09,64.94,65.07,212800.0
2015-02-03 13:30:00,65.07,65.18,65.01,65.06,287000.0,65.07,65.18,65.01,65.06,287000.0
2015-02-03 13:40:00,65.1,65.36,65.07,65.31,436100.0,65.1,65.36,65.07,65.31,436100.0
2015-02-03 13:50:00,65.31,65.47,65.23,65.34,319200.0,65.31,65.47,65.23,65.34,319200.0
2015-02-03 14:00:00,65.35,65.4,65.19,65.22,221200.0,65.35,65.4,65.19,65.22,221200.0
2015-02-03 14:10:00,65.22,65.26,65.1,65.2,198800.0,65.22,65.26,65.1,65.2,198800.0
2015-02-03 14:20:00,65.21,65.31,65.14,65.28,224700.0,65.21,65.31,65.14,65.28,224700.0
2015-02-03 14:30:00,65.32,65.42,65.2,65.42,310100.0,65.32,65.42,65.2,65.42,310100.0
2015-02-03 14:40:00,65.38,65.4,65.29,65.31,154700.0,65.38,65.4,65.29,65.31,154700.0
2015-02-03 14:50:00,65.32,65.41,65.21,65.37,179900.0,65.32,65.41,65.21,65.37,179900.0
2015-02-03 15:00:00,65.4,65.42,65.32,65.38,219100.0,65.4,65.42,65.32,65.38,219100.0
2015-02-03 15:10:00,65.36,65.39,65.26,65.27,136500.0,65.36,65.39,65.26,65.27,136500.0
2015-02-03 15:20:00,65.27,65.31,65.18,65.25,224000.0,65.27,65.31,65.18,65.25,224000.0
2015-02-03 15:30:00,65.27,65.33,65.19,65.26,210700.0,65.27,65.33,65.19,65.26,210700.0
2015-02-03 15:40:00,65.26,65.29,65.2,65.23,331800.0,65.26,65.29,65.2,65.23,331800.0
2015-02-03 15:50:00,65.25,65.31,65.21,65.3,574000.0,65.25,65.31,65.21,65.3,574000.0
2015-02-04 09:30:00,64.94,65.17,64.65,64.86,694400.0,64.94,65.17,64.65,64.86,694400.0
2015-02-04 09:40:00,64.91,64.91,64.47,64.6,487200.0,64.91,64.91,64.47,64.6,487200.0
2015-02-04 09:50:00,64.64,64.91,64.51,64.8,504000.0,64.64,64.91,64.51,64.8,504000.0
2015-02-04 10:00:00,64.83,65.05,64.69,64.71,374500.0,64.83,65.05,64.69,64.71,374500.0
2015-02-04 10:10:00,64.72,64.84,64.52,64.56,336000.0,64.72,64.84,64.52,64.56,336000.0
2015-02-04 10:20:00,64.56,64.56,64.34,64.43,516600.0,64.56,64.56,64.34,64.43,516600.0
2015-02-04 10:30:00,64.41,64.43,64.19,64.33,470400.0,64.41,64.43,64.19,64.33,470400.0
2015-02-04 10:40:00,64.31,64.61,64.24,64.38,335300.0,64.31,64.61,64.24,64.38,335300.0
2015-02-04 10:50:00,64.39,64.44,64.23,64.39,234500.0,64.39,64.44,64.23,64.39,234500.0
2015-02-04 11:00:00,64.37,64.56,64.22,64.47,187600.0,64.37,64.56,64.22,64.47,187600.0
2015-02-04 11:10:00,64.52,64.52,64.14,64.43,467600.0,64.52,64.52,64.14,64.43,467600.0
2015-02-04 11:20:00,64.46,64.47,64.04,64.29,398300.0,64.46,64.47,64.04,64.29,398300.0
2015-02-04 11:30:00,64.33,64.58,64.24,64.26,375900.0,64.33,64.58,64.24,64.26,375900.0
2015-02-04 11:40:00,64.24,64.24,64.1,64.21,194600.0,64.24,64.24,64.1,64.21,194600.0
2015-02-04 11:50:00,64.23,64.31,64.1,64.17,275800.0,64.23,64.31,64.1,64.17,275800.0
2015-02-04 12:00:00,64.2,64.28,64.07,64.2,117600.0,64.2,64.28,64.07,64.2,117600.0
2015-02-04 12:10:00,64.22,64.34,64.16,64.25,112000.0,64.22,64.34,64.16,64.25,112000.0
2015-02-04 12:20:00,64.3,64.42,64.22,64.25,139300.0,64.3,64.42,64.22,64.25,139300.0
2015-02-04 12:30:00,64.22,64.31,64.08,64.16,173600.0,64.22,64.31,64.08,64.16,173600.0
2015-02-04 12:40:00,64.18,64.18,63.99,64.06,233100.0,64.18,64.18,63.99,64.06,233100.0
2015-02-04 12:50:00,64.06,64.27,64.06,64.23,135100.0,64.06,64.27,64.06,64.23,135100.0
2015-02-04 13:00:00,64.22,64.37,64.22,64.34,116200.0,64.22,64.37,64.22,64.34,116200.0
2015-02-04 13:10:00,64.29,64.29,64.12,64.12,66500.0,64.29,64.29,64.12,64.12,66500.0
2015-02-04 13:20:00,64.11,64.2,64.09,64.14,54600.0,64.11,64.2,64.09,64.14,54600.0
2015-02-04 13:30:00,64.11,64.33,64.11,64.23,143500.0,64.11,64.33,64.11,64.23,143500.0
2015-02-04 13:40:00,64.23,64.3,64.09,64.09,105000.0,64.23,64.3,64.09,64.09,105000.0
2015-02-04 13:50:00,64.09,64.18,64.03,64.13,89600.0,64.09,64.18,64.03,64.13,89600.0
2015-02-04 14:00:00,64.12,64.28,64.12,64.23,121800.0,64.12,64.28,64.12,64.23,121800.0
2015-02-04 14:10:00,64.19,64.28,64.02,64.07,193900.0,64.19,64.28,64.02,64.07,193900.0
2015-02-04 14:20:00,64.1,64.18,64.07,64.07,77000.0,64.1,64.18,64.07,64.07,77000.0
2015-02-04 14:30:00,64.1,64.23,64.01,64.23,139300.0,64.1,64.23,64.01,64.23,139300.0
2015-02-04 14:40:00,64.21,64.24,64.11,64.22,77000.0,64.21,64.24,64.11,64.22,77000.0
2015-02-04 14:50:00,64.23,64.34,64.15,64.26,117600.0,64.23,64.34,64.15,64.26,117600.0
2015-02-04 15:00:00,64.28,64.31,64.2,64.3,114100.0,64.28,64.31,64.2,64.3,114100.0
2015-02-04 15:10:00,64.28,64.33,64.25,64.29,163800.0,64.28,64.33,64.25,64.29,163800.0
2015-02-04 15:20:00,64.28,64.44,64.27,64.41,218400.0,64.28,64.44,64.27,64.41,218400.0
2015-02-04 15:30:00,64.44,64.52,64.32,64.33,236600.0,64.44,64.52,64.32,64.33,236600.0
2015-02-04 15:40:00,64.3,64.37,63.89,64.11,389200.0,64.3,64.37,63.89,64.11,389200.0
2015-02-04 15:50:00,64.12,64.16,64.0,64.12,591500.0,64.12,64.16,64.0,64.12,591500.0
2015-02-05 09:30:00,64.54,64.91,64.3,64.86,836500.0,64.54,64.91,64.3,64.86,836500.0
2015-02-05 09:40:00,64.87,65.14,64.74,65.01,629300.0,64.87,65.14,64.74,65.01,629300.0
2015-02-05 09:50:00,64.98,64.98,64.65,64.74,536200.0,64.98,64.98,64.65,64.74,536200.0
2015-02-05 10:00:00,64.81,64.9,64.45,64.51,545300.0,64.81,64.9,64.45,64.51,545300.0
2015-02-05 10:10:00,64.45,64.59,64.32,64.32,498400.0,64.45,64.59,64.32,64.32,498400.0
2015-02-05 10:20:00,64.35,64.39,64.11,64.19,402500.0,64.35,64.39,64.11,64.19,402500.0
2015-02-05 10:30:00,64.2,64.32,64.06,64.22,262500.0,64.2,64.32,64.06,64.22,262500.0
2015-02-05 10:40:00,64.18,64.39,64.18,64.38,247100.0,64.18,64.39,64.18,64.38,247100.0
2015-02-05 10:50:00,64.38,64.38,64.06,64.12,235200.0,64.38,64.38,64.06,64.12,235200.0
2015-02-05 11:00:00,64.1,64.38,64.1,64.31,194600.0,64.1,64.38,64.1,64.31,194600.0
2015-02-05 11:10:00,64.33,64.37,64.0,64.0,242900.0,64.33,64.37,64.0,64.0,242900.0
2015-02-05 11:20:00,64.03,64.03,63.77,63.82,351400.0,64.03,64.03,63.77,63.82,351400.0
2015-02-05 11:30:00,63.86,63.93,63.75,63.92,283500.0,63.86,63.93,63.75,63.92,283500.0
2015-02-05 11:40:00,63.92,64.7,63.86,64.5,1239000.0,63.92,64.7,63.86,64.5,1239000.0
2015-02-05 11:50:00,64.52,64.6,64.19,64.37,436100.0,64.52,64.6,64.19,64.37,436100.0
2015-02-05 12:00:00,64.37,64.53,64.25,64.53,198800.0,64.37,64.53,64.25,64.53,198800.0
2015-02-05 12:10:00,64.53,64.6,64.26,64.29,160300.0,64.53,64.6,64.26,64.29,160300.0
2015-02-05 12:20:00,64.26,64.29,64.0,64.04,163100.0,64.26,64.29,64.0,64.04,163100.0
2015-02-05 12:30:00,64.04,64.13,64.0,64.04,153300.0,64.04,64.13,64.0,64.04,153300.0
2015-02-05 12:40:00,64.05,64.14,63.99,64.05,112000.0,64.05,64.14,63.99,64.05,112000.0
2015-02-05 12:50:00,64.09,64.14,63.93,63.96,104300.0,64.09,64.14,63.93,63.96,104300.0
2015-02-05 13:00:00,63.98,64.02,63.81,63.86,106400.0,63.98,64.02,63.81,63.86,106400.0
2015-02-05 13:10:00,63.9,63.95,63.74,63.76,154000.0,63.9,63.95,63.74,63.76,154000.0
2015-02-05 13:20:00,63.75,63.9,63.74,63.88,171500.0,63.75,63.9,63.74,63.88,171500.0
2015-02-05 13:30:00,63.89,63.92,63.83,63.91,57400.0,63.89,63.92,63.83,63.91,57400.0
2015-02-05 13:40:00,63.91,64.12,63.88,64.12,102900.0,63.91,64.12,63.88,64.12,102900.0
2015-02-05 13:50:00,64.11,64.13,63.85,63.88,155400.0,64.11,64.13,63.85,63.88,155400.0
2015-02-05 14:00:00,63.83,63.89,63.67,63.89,215600.0,63.83,63.89,63.67,63.89,215600.0
2015-02-05 14:10:00,63.9,64.04,63.87,63.88,100800.0,63.9,64.04,63.87,63.88,100800.0
2015-02-05 14:20:00,63.91,63.97,63.8,63.97,104300.0,63.91,63.97,63.8,63.97,104300.0
2015-02-05 14:30:00,63.94,64.04,63.89,63.94,105000.0,63.94,64.04,63.89,63.94,105000.0
2015-02-05 14:40:00,63.91,63.94,63.79,63.93,128800.0,63.91,63.94,63.79,63.93,128800.0
2015-02-05 14:50:00,63.95,64.04,63.92,63.95,72100.0,63.95,64.04,63.92,63.95,72100.0
2015-02-05 15:00:00,63.96,64.02,63.92,63.95,172200.0,63.96,64.02,63.92,63.95,172200.0
2015-02-05 15:10:00,63.96,63.96,63.73,63.81,207200.0,63.96,63.96,63.73,63.81,207200.0
2015-02-05 15:20:00,63.81,64.01,63.76,63.98,288400.0,63.81,64.01,63.76,63.98,288400.0
2015-02-05 15:30:00,63.98,64.0,63.83,63.92,345100.0,63.98,64.0,63.83,63.92,345100.0
2015-02-05 15:40:00,63.94,63.97,63.81,63.85,194600.0,63.94,63.97,63.81,63.85,194600.0
2015-02-05 15:50:00,63.86,64.19,63.85,64.13,631400.0,63.86,64.19,63.85,64.13,631400.0
2015-02-06 09:30:00,64.25,64.43,63.92,64.03,366800.0,64.25,64.43,63.92,64.03,366800.0
2015-02-06 09:40:00,64.04,64.09,63.48,63.49,449400.0,64.04,64.09,63.48,63.49,449400.0
2015-02-06 09:50:00,63.53,63.77,63.49,63.58,252000.0,63.53,63.77,63.49,63.58,252000.0
2015-02-06 10:00:00,63.63,63.71,63.46,63.62,178500.0,63.63,63.71,63.46,63.62,178500.0
2015-02-06 10:10:00,63.63,63.83,63.57,63.71,172900.0,63.63,63.83,63.57,63.71,172900.0
2015-02-06 10:20:00,63.71,63.76,63.46,63.53,238000.0,63.71,63.76,63.46,63.53,238000.0
2015-02-06 10:30:00,63.51,63.54,63.3,63.4,239400.0,63.51,63.54,63.3,63.4,239400.0
2015-02-06 10:40:00,63.42,63.56,63.4,63.56,177800.0,63.42,63.56,63.4,63.56,177800.0
2015-02-06 10:50:00,63.52,63.54,63.45,63.54,145600.0,63.52,63.54,63.45,63.54,145600.0
2015-02-06 11:00:00,63.55,63.6,63.36,63.42,277200.0,63.55,63.6,63.36,63.42,277200.0
2015-02-06 11:10:00,63.41,63.46,63.23,63.28,224700.0,63.41,63.46,63.23,63.28,224700.0
2015-02-06 11:20:00,63.28,63.41,63.28,63.34,92400.0,63.28,63.41,63.28,63.34,92400.0
2015-02-06 11:30:00,63.32,63.48,63.28,63.42,140000.0,63.32,63.48,63.28,63.42,140000.0
2015-02-06 11:40:00,63.4,63.4,63.26,63.29,67900.0,63.4,63.4,63.26,63.29,67900.0
2015-02-06 11:50:00,63.28,63.38,63.18,63.18,161000.0,63.28,63.38,63.18,63.18,161000.0
2015-02-06 12:00:00,63.21,63.35,63.21,63.3,198100.0,63.21,63.35,63.21,63.3,198100.0
2015-02-06 12:10:00,63.3,63.41,63.28,63.4,104300.0,63.3,63.41,63.28,63.4,104300.0
2015-02-06 12:20:00,63.41,63.59,63.41,63.52,229600.0,63.41,63.59,63.41,63.52,229600.0
2015-02-06 12:30:00,63.52,63.65,63.47,63.5,205100.0,63.52,63.65,63.47,63.5,205100.0
2015-02-06 12:40:00,63.52,63.52,63.31,63.36,201600.0,63.52,63.52,63.31,63.36,201600.0
2015-02-06 12:50:00,63.36,63.56,63.31,63.56,189700.0,63.36,63.56,63.31,63.56,189700.0
2015-02-06 13:00:00,63.56,63.57,63.41,63.46,140700.0,63.56,63.57,63.41,63.46,140700.0
2015-02-06 13:10:00,63.49,63.49,63.31,63.43,177800.0,63.49,63.49,63.31,63.43,177800.0
2015-02-06 13:20:00,63.42,63.44,63.3,63.4,92400.0,63.42,63.44,63.3,63.4,92400.0
2015-02-06 13:30:00,63.37,63.41,63.24,63.35,152600.0,63.37,63.41,63.24,63.35,152600.0
2015-02-06 13:40:00,63.34,63.53,63.33,63.5,81200.0,63.34,63.53,63.33,63.5,81200.0
2015-02-06 13:50:00,63.51,63.6,63.5,63.57,105700.0,63.51,63.6,63.5,63.57,105700.0
2015-02-06 14:00:00,63.56,63.68,63.51,63.67,141400.0,63.56,63.68,63.51,63.67,141400.0
2015-02-06 14:10:00,63.66,63.88,63.65,63.86,249200.0,63.66,63.88,63.65,63.86,249200.0
2015-02-06 14:20:00,63.85,63.93,63.78,63.87,147000.0,63.85,63.93,63.78,63.87,147000.0
2015-02-06 14:30:00,63.89,63.9,63.81,63.86,102900.0,63.89,63.9,63.81,63.86,102900.0
2015-02-06 14:40:00,63.85,63.88,63.77,63.85,131600.0,63.85,63.88,63.77,63.85,131600.0
2015-02-06 14:50:00,63.85,63.86,63.68,63.7,130200.0,63.85,63.86,63.68,63.7,130200.0
2015-02-06 15:00:00,63.64,63.65,63.53,63.62,221200.0,63.64,63.65,63.53,63.62,221200.0
2015-02-06 15:10:00,63.61,63.61,63.46,63.49,193900.0,63.61,63.61,63.46,63.49,193900.0
2015-02-06 15:20:00,63.45,63.59,63.41,63.49,121800.0,63.45,63.59,63.41,63.49,121800.0
2015-02-06 15:30:00,63.46,63.53,63.41,63.5,130200.0,63.46,63.53,63.41,63.5,130200.0
2015-02-06 15:40:00,63.49,63.52,63.44,63.46,203700.0,63.49,63.52,63.44,63.46,203700.0
2015-02-06 15:50:00,63.48,63.54,63.42,63.48,424200.0,63.48,63.54,63.42,63.48,424200.0
2015-02-09 09:30:00,63.2,63.52,63.13,63.34,340200.0,63.2,63.52,63.13,63.34,340200.0
2015-02-09 09:40:00,63.33,63.33,63.04,63.15,166600.0,63.33,63.33,63.04,63.15,166600.0
2015-02-09 09:50:00,63.16,63.29,63.12,63.21,205100.0,63.16,63.29,63.12,63.21,205100.0
2015-02-09 10:00:00,63.19,63.25,63.05,63.12,126700.0,63.19,63.25,63.05,63.12,126700.0
2015-02-09 10:10:00,63.05,63.13,62.93,63.1,214200.0,63.05,63.13,62.93,63.1,214200.0
2015-02-09 10:20:00,63.09,63.09,62.94,63.0,155400.0,63.09,63.09,62.94,63.0,155400.0
2015-02-09 10:30:00,62.97,63.04,62.88,62.93,228900.0,62.97,63.04,62.88,62.93,228900.0
2015-02-09 10:40:00,62.89,62.89,62.64,62.75,283500.0,62.89,62.89,62.64,62.75,283500.0
2015-02-09 10:50:00,62.79,62.87,62.73,62.83,133000.0,62.79,62.87,62.73,62.83,133000.0
2015-02-09 11:00:00,62.79,63.36,62.78,63.29,396200.0,62.79,63.36,62.78,63.29,396200.0
2015-02-09 11:10:00,63.29,63.63,63.23,63.57,426300.0,63.29,63.63,63.23,63.57,426300.0
2015-02-09 11:20:00,63.56,63.79,63.56,63.71,357000.0,63.56,63.79,63.56,63.71,357000.0
2015-02-09 11:30:00,63.73,63.73,63.49,63.54,225400.0,63.73,63.73,63.49,63.54,225400.0
2015-02-09 11:40:00,63.53,63.71,63.53,63.55,169400.0,63.53,63.71,63.53,63.55,169400.0
2015-02-09 11:50:00,63.55,63.55,63.32,63.33,199500.0,63.55,63.55,63.32,63.33,199500.0
2015-02-09 12:00:00,63.36,63.47,63.3,63.42,105000.0,63.36,63.47,63.3,63.42,105000.0
2015-02-09 12:10:00,63.45,63.45,63.18,63.2,163800.0,63.45,63.45,63.18,63.2,163800.0
2015-02-09 12:20:00,63.24,63.46,63.21,63.46,137900.0,63.24,63.46,63.21,63.46,137900.0
2015-02-09 12:30:00,63.44,63.46,63.35,63.41,170100.0,63.44,63.46,63.35,63.41,170100.0
2015-02-09 12:40:00,63.37,63.4,63.29,63.35,37800.0,63.37,63.4,63.29,63.35,37800.0
2015-02-09 12:50:00,63.33,63.41,63.33,63.38,103600.0,63.33,63.41,63.33,63.38,103600.0
2015-02-09 13:00:00,63.34,63.38,63.3,63.34,65800.0,63.34,63.38,63.3,63.34,65800.0
2015-02-09 13:10:00,63.39,63.41,63.28,63.37,94500.0,63.39,63.41,63.28,63.37,94500.0
2015-02-09 13:20:00,63.35,63.39,63.29,63.31,46900.0,63.35,63.39,63.29,63.31,46900.0
2015-02-09 13:30:00,63.26,63.33,63.23,63.27,66500.0,63.26,63.33,63.23,63.27,66500.0
2015-02-09 13:40:00,63.3,63.4,63.29,63.39,68600.0,63.3,63.4,63.29,63.39,68600.0
2015-02-09 13:50:00,63.35,63.47,63.35,63.36,123200.0,63.35,63.47,63.35,63.36,123200.0
2015-02-09 14:00:00,63.36,63.39,63.21,63.27,113400.0,63.36,63.39,63.21,63.27,113400.0
2015-02-09 14:10:00,63.27,63.33,63.21,63.26,67200.0,63.27,63.33,63.21,63.26,67200.0
2015-02-09 14:20:00,63.24,63.31,63.23,63.3,50400.0,63.24,63.31,63.23,63.3,50400.0
2015-02-09 14:30:00,63.3,63.34,63.25,63.34,71400.0,63.3,63.34,63.25,63.34,71400.0
2015-02-09 14:40:00,63.31,63.36,63.26,63.29,85400.0,63.31,63.36,63.26,63.29,85400.0
2015-02-09 14:50:00,63.31,63.32,63.21,63.25,58100.0,63.31,63.32,63.21,63.25,58100.0
2015-02-09 15:00:00,63.24,63.28,63.09,63.2,143500.0,63.24,63.28,63.09,63.2,143500.0
2015-02-09 15:10:00,63.22,63.23,63.05,63.06,141400.0,63.22,63.23,63.05,63.06,141400.0
2015-02-09 15:20:00,63.05,63.3,63.03,63.27,171500.0,63.05,63.3,63.03,63.27,171500.0
2015-02-09 15:30:00,63.26,63.29,63.18,63.25,133700.0,63.26,63.29,63.18,63.25,133700.0
2015-02-09 15:40:00,63.25,63.4,63.24,63.31,184800.0,63.25,63.4,63.24,63.31,184800.0
2015-02-09 15:50:00,63.31,63.38,63.25,63.3,290500.0,63.31,63.38,63.25,63.3,290500.0
2015-02-10 09:30:00,63.46,63.63,63.1,63.27,433300.0,63.46,63.63,63.1,63.27,433300.0
2015-02-10 09:40:00,63.22,63.84,63.21,63.77,559300.0,63.22,63.84,63.21,63.77,559300.0
2015-02-10 09:50:00,63.77,63.9,63.51,63.9,440300.0,63.77,63.9,63.51,63.9,440300.0
2015-02-10 10:00:00,63.89,64.36,63.78,64.33,922600.0,63.89,64.36,63.78,64.33,922600.0
2015-02-10 10:10:00,64.31,64.54,64.2,64.38,835100.0,64.31,64.54,64.2,64.38,835100.0
2015-02-10 10:20:00,64.41,64.43,64.14,64.33,517300.0,64.41,64.43,64.14,64.33,517300.0
2015-02-10 10:30:00,64.34,64.43,64.25,64.34,331100.0,64.34,64.43,64.25,64.34,331100.0
2015-02-10 10:40:00,64.36,64.41,64.15,64.15,231000.0,64.36,64.41,64.15,64.15,231000.0
2015-02-10 10:50:00,64.18,64.54,64.18,64.47,492800.0,64.18,64.54,64.18,64.47,492800.0
2015-02-10 11:00:00,64.45,64.66,64.41,64.63,426300.0,64.45,64.66,64.41,64.63,426300.0
2015-02-10 11:10:00,64.61,64.75,64.47,64.7,507500.0,64.61,64.75,64.47,64.7,507500.0
2015-02-10 11:20:00,64.71,64.76,64.52,64.63,298200.0,64.71,64.76,64.52,64.63,298200.0
2015-02-10 11:30:00,64.66,64.7,64.57,64.57,240800.0,64.66,64.7,64.57,64.57,240800.0
2015-02-10 11:40:00,64.58,64.69,64.49,64.69,186900.0,64.58,64.69,64.49,64.69,186900.0
2015-02-10 11:50:00,64.66,65.0,64.6,64.96,707000.0,64.66,65.0,64.6,64.96,707000.0
2015-02-10 12:00:00,64.96,65.0,64.78,64.96,263200.0,64.96,65.0,64.78,64.96,263200.0
2015-02-10 12:10:00,64.97,65.08,64.89,65.04,307300.0,64.97,65.08,64.89,65.04,307300.0
2015-02-10 12:20:00,65.03,65.11,64.98,65.01,264600.0,65.03,65.11,64.98,65.01,264600.0
2015-02-10 12:30:00,65.01,65.03,64.94,64.99,261100.0,65.01,65.03,64.94,64.99,261100.0
2015-02-10 12:40:00,64.99,65.0,64.88,64.93,193900.0,64.99,65.0,64.88,64.93,193900.0
2015-02-10 12:50:00,64.91,65.13,64.89,65.09,206500.0,64.91,65.13,64.89,65.09,206500.0
2015-02-10 13:00:00,65.1,65.13,65.03,65.08,116900.0,65.1,65.13,65.03,65.08,116900.0
2015-02-10 13:10:00,65.09,65.12,64.94,64.99,116900.0,65.09,65.12,64.94,64.99,116900.0
2015-02-10 13:20:00,64.96,65.0,64.82,64.91,230300.0,64.96,65.0,64.82,64.91,230300.0
2015-02-10 13:30:00,64.86,65.05,64.86,64.93,118300.0,64.86,65.05,64.86,64.93,118300.0
2015-02-10 13:40:00,64.93,65.07,64.89,65.04,172900.0,64.93,65.07,64.89,65.04,172900.0
2015-02-10 13:50:00,65.03,65.13,64.96,64.98,176400.0,65.03,65.13,64.96,64.98,176400.0
2015-02-10 14:00:00,64.98,65.04,64.96,64.99,165200.0,64.98,65.04,64.96,64.99,165200.0
2015-02-10 14:10:00,64.98,64.99,64.83,64.86,192500.0,64.98,64.99,64.83,64.86,192500.0
2015-02-10 14:20:00,64.87,64.9,64.78,64.86,197400.0,64.87,64.9,64.78,64.86,197400.0
2015-02-10 14:30:00,64.86,65.08,64.79,65.04,197400.0,64.86,65.08,64.79,65.04,197400.0
2015-02-10 14:40:00,65.07,65.13,65.0,65.05,370300.0,65.07,65.13,65.0,65.05,370300.0
2015-02-10 14:50:00,65.05,65.16,65.03,65.13,333900.0,65.05,65.16,65.03,65.13,333900.0
2015-02-10 15:00:00,65.11,65.11,64.95,65.03,207900.0,65.11,65.11,64.95,65.03,207900.0
2015-02-10 15:10:00,65.03,65.06,64.92,64.94,129500.0,65.03,65.06,64.92,64.94,129500.0
2015-02-10 15:20:00,64.94,65.0,64.89,64.97,220500.0,64.94,65.0,64.89,64.97,220500.0
2015-02-10 15:30:00,64.99,65.02,64.94,65.0,154000.0,64.99,65.02,64.94,65.0,154000.0
2015-02-10 15:40:00,64.98,64.99,64.86,64.91,324800.0,64.98,64.99,64.86,64.91,324800.0
2015-02-10 15:50:00,64.89,64.92,64.76,64.85,586600.0,64.89,64.92,64.76,64.85,586600.0
2015-02-11 09:30:00,64.83,65.66,64.75,65.43,1037400.0,64.83,65.66,64.75,65.43,1037400.0
2015-02-11 09:40:00,65.49,65.63,65.23,65.56,562800.0,65.49,65.63,65.23,65.56,562800.0
2015-02-11 09:50:00,65.58,65.96,65.5,65.82,756700.0,65.58,65.96,65.5,65.82,756700.0
2015-02-11 10:00:00,65.8,66.14,65.63,65.98,604100.0,65.8,66.14,65.63,65.98,604100.0
2015-02-11 10:10:00,65.95,65.99,65.77,65.91,521500.0,65.95,65.99,65.77,65.91,521500.0
2015-02-11 10:20:00,65.91,65.91,65.64,65.84,287000.0,65.91,65.91,65.64,65.84,287000.0
2015-02-11 10:30:00,65.8,65.9,65.66,65.81,396900.0,65.8,65.9,65.66,65.81,396900.0
2015-02-11 10:40:00,65.81,65.87,65.66,65.72,259700.0,65.81,65.87,65.66,65.72,259700.0
2015-02-11 10:50:00,65.74,65.81,65.69,65.73,126000.0,65.74,65.81,65.69,65.73,126000.0
2015-02-11 11:00:00,65.73,65.78,65.5,65.5,287700.0,65.73,65.78,65.5,65.5,287700.0
2015-02-11 11:10:00,65.5,65.57,65.31,65.33,402500.0,65.5,65.57,65.31,65.33,402500.0
2015-02-11 11:20:00,65.35,65.36,65.06,65.18,485100.0,65.35,65.36,65.06,65.18,485100.0
2015-02-11 11:30:00,65.17,65.36,65.14,65.25,242900.0,65.17,65.36,65.14,65.25,242900.0
2015-02-11 11:40:00,65.26,65.29,65.07,65.17,215600.0,65.26,65.29,65.07,65.17,215600.0
2015-02-11 11:50:00,65.17,65.32,65.11,65.26,147000.0,65.17,65.32,65.11,65.26,147000.0
2015-02-11 12:00:00,65.24,65.32,65.17,65.17,128800.0,65.24,65.32,65.17,65.17,128800.0
2015-02-11 12:10:00,65.19,65.21,64.93,64.99,287700.0,65.19,65.21,64.93,64.99,287700.0
2015-02-11 12:20:00,64.96,65.07,64.71,64.79,335300.0,64.96,65.07,64.71,64.79,335300.0
2015-02-11 12:30:00,64.79,65.0,64.72,64.95,323400.0,64.79,65.0,64.72,64.95,323400.0
2015-02-11 12:40:00,64.96,64.96,64.71,64.73,171500.0,64.96,64.96,64.71,64.73,171500.0
2015-02-11 12:50:00,64.74,64.85,64.72,64.8,121800.0,64.74,64.85,64.72,64.8,121800.0
2015-02-11 13:00:00,64.83,64.97,64.78,64.83,242900.0,64.83,64.97,64.78,64.83,242900.0
2015-02-11 13:10:00,64.83,64.92,64.6,64.69,280000.0,64.83,64.92,64.6,64.69,280000.0
2015-02-11 13:20:00,64.72,64.94,64.56,64.87,347900.0,64.72,64.94,64.56,64.87,347900.0
2015-02-11 13:30:00,64.91,64.91,64.74,64.85,95900.0,64.91,64.91,64.74,64.85,95900.0
2015-02-11 13:40:00,64.87,65.0,64.85,64.89,165900.0,64.87,65.0,64.85,64.89,165900.0
2015-02-11 13:50:00,64.88,65.1,64.73,65.04,216300.0,64.88,65.1,64.73,65.04,216300.0
2015-02-11 14:00:00,65.06,65.13,64.96,65.1,196000.0,65.06,65.13,64.96,65.1,196000.0
2015-02-11 14:10:00,65.12,65.14,65.01,65.05,100100.0,65.12,65.14,65.01,65.05,100100.0
2015-02-11 14:20:00,65.03,65.16,65.0,65.05,89600.0,65.03,65.16,65.0,65.05,89600.0
2015-02-11 14:30:00,65.11,65.25,65.07,65.25,131600.0,65.11,65.25,65.07,65.25,131600.0
2015-02-11 14:40:00,65.23,65.26,65.11,65.26,117600.0,65.23,65.26,65.11,65.26,117600.0
2015-02-11 14:50:00,65.26,65.29,65.01,65.01,177100.0,65.26,65.29,65.01,65.01,177100.0
2015-02-11 15:00:00,65.03,65.07,64.96,65.02,124600.0,65.03,65.07,64.96,65.02,124600.0
2015-02-11 15:10:00,65.05,65.08,64.96,64.98,86800.0,65.05,65.08,64.96,64.98,86800.0
2015-02-11 15:20:00,64.98,65.17,64.96,65.07,133000.0,64.98,65.17,64.96,65.07,133000.0
2015-02-11 15:30:00,65.05,65.16,64.96,65.13,181300.0,65.05,65.16,64.96,65.13,181300.0
2015-02-11 15:40:00,65.14,65.16,64.88,64.9,161000.0,65.14,65.16,64.88,64.9,161000.0
2015-02-11 15:50:00,64.93,65.0,64.9,64.98,335300.0,64.93,65.0,64.9,64.98,335300.0
2015-02-12 09:30:00,65.06,65.25,64.45,64.68,471100.0,65.06,65.25,64.45,64.68,471100.0
2015-02-12 09:40:00,64.69,64.92,64.62,64.86,264600.0,64.69,64.92,64.62,64.86,264600.0
2015-02-12 09:50:00,64.76,65.14,64.76,65.11,277200.0,64.76,65.14,64.76,65.11,277200.0
2015-02-12 10:00:00,65.11,65.44,65.1,65.34,571200.0,65.11,65.44,65.1,65.34,571200.0
2015-02-12 10:10:00,65.31,65.36,65.22,65.26,309400.0,65.31,65.36,65.22,65.26,309400.0
2015-02-12 10:20:00,65.3,65.31,65.13,65.18,238700.0,65.3,65.31,65.13,65.18,238700.0
2015-02-12 10:30:00,65.22,65.23,65.06,65.14,135800.0,65.22,65.23,65.06,65.14,135800.0
2015-02-12 10:40:00,65.18,65.18,64.88,64.9,156800.0,65.18,65.18,64.88,64.9,156800.0
2015-02-12 10:50:00,64.9,65.03,64.88,64.91,77000.0,64.9,65.03,64.88,64.91,77000.0
2015-02-12 11:00:00,64.93,65.03,64.9,64.94,95200.0,64.93,65.03,64.9,64.94,95200.0
2015-02-12 11:10:00,64.96,65.04,64.83,64.93,153300.0,64.96,65.04,64.83,64.93,153300.0
2015-02-12 11:20:00,64.91,64.92,64.67,64.82,161000.0,64.91,64.92,64.67,64.82,161000.0
2015-02-12 11:30:00,64.85,64.94,64.71,64.71,63000.0,64.85,64.94,64.71,64.71,63000.0
2015-02-12 11:40:00,64.7,64.87,64.69,64.78,170800.0,64.7,64.87,64.69,64.78,170800.0
2015-02-12 11:50:00,64.75,64.84,64.73,64.75,135800.0,64.75,64.84,64.73,64.75,135800.0
2015-02-12 12:00:00,64.74,64.8,64.69,64.78,95900.0,64.74,64.8,64.69,64.78,95900.0
2015-02-12 12:10:00,64.75,64.82,64.73,64.79,212800.0,64.75,64.82,64.73,64.79,212800.0
2015-02-12 12:20:00,64.77,64.78,64.69,64.74,67900.0,64.77,64.78,64.69,64.74,67900.0
2015-02-12 12:30:00,64.72,64.86,64.72,64.81,133000.0,64.72,64.86,64.72,64.81,133000.0
2015-02-12 12:40:00,64.86,64.93,64.86,64.87,88900.0,64.86,64.93,64.86,64.87,88900.0
2015-02-12 12:50:00,64.86,65.16,64.84,65.08,245700.0,64.86,65.16,64.84,65.08,245700.0
2015-02-12 13:00:00,65.08,65.13,65.01,65.08,89600.0,65.08,65.13,65.01,65.08,89600.0
2015-02-12 13:10:00,65.08,65.19,65.05,65.16,93100.0,65.08,65.19,65.05,65.16,93100.0
2015-02-12 13:20:00,65.17,65.19,65.08,65.09,51100.0,65.17,65.19,65.08,65.09,51100.0
2015-02-12 13:30:00,65.09,65.13,65.04,65.11,71400.0,65.09,65.13,65.04,65.11,71400.0
2015-02-12 13:40:00,65.11,65.39,65.08,65.32,152600.0,65.11,65.39,65.08,65.32,152600.0
2015-02-12 13:50:00,65.31,65.58,65.31,65.48,273000.0,65.31,65.58,65.31,65.48,273000.0
2015-02-12 14:00:00,65.5,65.61,65.44,65.47,281400.0,65.5,65.61,65.44,65.47,281400.0
2015-02-12 14:10:00,65.46,65.48,65.25,65.28,147700.0,65.46,65.48,65.25,65.28,147700.0
2015-02-12 14:20:00,65.28,65.32,65.21,65.22,120400.0,65.28,65.32,65.21,65.22,120400.0
2015-02-12 14:30:00,65.2,65.23,65.08,65.13,126000.0,65.2,65.23,65.08,65.13,126000.0
2015-02-12 14:40:00,65.14,65.3,65.14,65.29,102900.0,65.14,65.3,65.14,65.29,102900.0
2015-02-12 14:50:00,65.3,65.34,65.23,65.29,94500.0,65.3,65.34,65.23,65.29,94500.0
2015-02-12 15:00:00,65.31,65.32,65.24,65.29,58800.0,65.31,65.32,65.24,65.29,58800.0
2015-02-12 15:10:00,65.31,65.39,65.25,65.33,105000.0,65.31,65.39,65.25,65.33,105000.0
2015-02-12 15:20:00,65.36,65.36,65.22,65.22,102900.0,65.36,65.36,65.22,65.22,102900.0
2015-02-12 15:30:00,65.25,65.29,65.17,65.19,146300.0,65.25,65.29,65.17,65.19,146300.0
2015-02-12 15:40:00,65.18,65.29,65.18,65.23,151900.0,65.18,65.29,65.18,65.23,151900.0
2015-02-12 15:50:00,65.25,65.27,65.17,65.25,303100.0,65.25,65.27,65.17,65.25,303100.0
2015-02-13 09:30:00,65.43,66.11,65.42,65.93,513100.0,65.43,66.11,65.42,65.93,513100.0
2015-02-13 09:40:00,65.91,66.27,65.72,66.16,675500.0,65.91,66.27,65.72,66.16,675500.0
2015-02-13 09:50:00,66.14,66.21,65.91,66.04,455700.0,66.14,66.21,65.91,66.04,455700.0
2015-02-13 10:00:00,66.04,66.18,65.93,65.93,404600.0,66.04,66.18,65.93,65.93,404600.0
2015-02-13 10:10:00,65.93,66.23,65.88,66.12,436100.0,65.93,66.23,65.88,66.12,436100.0
2015-02-13 10:20:00,66.11,66.13,65.81,66.06,455700.0,66.11,66.13,65.81,66.06,455700.0
2015-02-13 10:30:00,65.99,66.08,65.79,65.79,277200.0,65.99,66.08,65.79,65.79,277200.0
2015-02-13 10:40:00,65.79,65.99,65.73,65.99,261800.0,65.79,65.99,65.73,65.99,261800.0
2015-02-13 10:50:00,65.97,66.08,65.96,66.0,128100.0,65.97,66.08,65.96,66.0,128100.0
2015-02-13 11:00:00,65.99,66.12,65.97,66.1,175000.0,65.99,66.12,65.97,66.1,175000.0
2015-02-13 11:10:00,66.12,66.17,66.0,66.09,147700.0,66.12,66.17,66.0,66.09,147700.0
2015-02-13 11:20:00,66.12,66.15,65.96,65.97,219100.0,66.12,66.15,65.96,65.97,219100.0
2015-02-13 11:30:00,65.97,66.01,65.88,65.93,151200.0,65.97,66.01,65.88,65.93,151200.0
2015-02-13 11:40:00,65.92,66.08,65.91,66.0,122500.0,65.92,66.08,65.91,66.0,122500.0
2015-02-13 11:50:00,65.99,66.16,65.97,66.1,207900.0,65.99,66.16,65.97,66.1,207900.0
2015-02-13 12:00:00,66.1,66.18,66.06,66.1,232400.0,66.1,66.18,66.06,66.1,232400.0
2015-02-13 12:10:00,66.08,66.13,65.99,66.06,116200.0,66.08,66.13,65.99,66.06,116200.0
2015-02-13 12:20:00,66.03,66.14,65.97,66.07,235900.0,66.03,66.14,65.97,66.07,235900.0
2015-02-13 12:30:00,66.05,66.09,66.01,66.01,66500.0,66.05,66.09,66.01,66.01,66500.0
2015-02-13 12:40:00,66.06,66.07,65.96,65.99,88200.0,66.06,66.07,65.96,65.99,88200.0
2015-02-13 12:50:00,66.01,66.06,65.96,66.01,62300.0,66.01,66.06,65.96,66.01,62300.0
2015-02-13 13:00:00,66.04,66.05,66.0,66.01,84700.0,66.04,66.05,66.0,66.01,84700.0
2015-02-13 13:10:00,66.01,66.04,65.91,65.92,69300.0,66.01,66.04,65.91,65.92,69300.0
2015-02-13 13:20:00,65.93,66.02,65.82,65.82,270200.0,65.93,66.02,65.82,65.82,270200.0
2015-02-13 13:30:00,65.84,65.88,65.73,65.86,259000.0,65.84,65.88,65.73,65.86,259000.0
2015-02-13 13:40:00,65.81,65.9,65.72,65.84,249200.0,65.81,65.9,65.72,65.84,249200.0
2015-02-13 13:50:00,65.85,65.92,65.8,65.91,284900.0,65.85,65.92,65.8,65.91,284900.0
2015-02-13 14:00:00,65.92,66.08,65.92,66.08,175700.0,65.92,66.08,65.92,66.08,175700.0
2015-02-13 14:10:00,66.07,66.14,66.02,66.14,186900.0,66.07,66.14,66.02,66.14,186900.0
2015-02-13 14:20:00,66.14,66.19,66.05,66.17,219100.0,66.14,66.19,66.05,66.17,219100.0
2015-02-13 14:30:00,66.15,66.21,66.11,66.13,164500.0,66.15,66.21,66.11,66.13,164500.0
2015-02-13 14:40:00,66.17,66.23,66.05,66.06,228200.0,66.17,66.23,66.05,66.06,228200.0
2015-02-13 14:50:00,66.07,66.23,66.07,66.18,119700.0,66.07,66.23,66.07,66.18,119700.0
2015-02-13 15:00:00,66.18,66.23,66.08,66.17,187600.0,66.18,66.23,66.08,66.17,187600.0
2015-02-13 15:10:00,66.19,66.38,66.16,66.36,237300.0,66.19,66.38,66.16,66.36,237300.0
2015-02-13 15:20:00,66.37,66.43,66.29,66.34,319900.0,66.37,66.43,66.29,66.34,319900.0
2015-02-13 15:30:00,66.38,66.51,66.33,66.5,404600.0,66.38,66.51,66.33,66.5,404600.0
2015-02-13 15:40:00,66.49,66.57,66.41,66.5,406000.0,66.49,66.57,66.41,66.5,406000.0
2015-02-13 15:50:00,66.51,66.63,66.47,66.6,811300.0,66.51,66.63,66.47,66.6,811300.0
2015-02-17 09:30:00,66.52,66.65,66.22,66.39,518700.0,66.52,66.65,66.22,66.39,518700.0
2015-02-17 09:40:00,66.36,66.43,66.09,66.13,502600.0,66.36,66.43,66.09,66.13,502600.0
2015-02-17 09:50:00,66.08,66.2,65.94,66.14,625800.0,66.08,66.2,65.94,66.14,625800.0
2015-02-17 10:00:00,66.16,66.55,65.96,66.42,787500.0,66.16,66.55,65.96,66.42,787500.0
2015-02-17 10:10:00,66.43,66.94,66.42,66.78,506100.0,66.43,66.94,66.42,66.78,506100.0
2015-02-17 10:20:00,66.78,67.04,66.78,66.98,357700.0,66.78,67.04,66.78,66.98,357700.0
2015-02-17 10:30:00,66.99,67.06,66.86,66.94,191100.0,66.99,67.06,66.86,66.94,191100.0
2015-02-17 10:40:00,66.94,66.94,66.7,66.73,191800.0,66.94,66.94,66.7,66.73,191800.0
2015-02-17 10:50:00,66.72,66.92,66.58,66.68,228200.0,66.72,66.92,66.58,66.68,228200.0
2015-02-17 11:00:00,66.76,66.78,66.56,66.57,157500.0,66.76,66.78,66.56,66.57,157500.0
2015-02-17 11:10:00,66.59,66.66,66.55,66.65,97300.0,66.59,66.66,66.55,66.65,97300.0
2015-02-17 11:20:00,66.62,66.94,66.6,66.74,146300.0,66.62,66.94,66.6,66.74,146300.0
2015-02-17 11:30:00,66.74,66.83,66.72,66.78,81200.0,66.74,66.83,66.72,66.78,81200.0
2015-02-17 11:40:00,66.84,66.91,66.79,66.79,49700.0,66.84,66.91,66.79,66.79,49700.0
2015-02-17 11:50:00,66.78,66.8,66.67,66.78,74200.0,66.78,66.8,66.67,66.78,74200.0
2015-02-17 12:00:00,66.76,66.79,66.6,66.62,168000.0,66.76,66.79,66.6,66.62,168000.0
2015-02-17 12:10:00,66.67,66.68,66.58,66.62,83300.0,66.67,66.68,66.58,66.62,83300.0
2015-02-17 12:20:00,66.6,66.68,66.55,66.67,72800.0,66.6,66.68,66.55,66.67,72800.0
2015-02-17 12:30:00,66.68,66.8,66.68,66.78,51100.0,66.68,66.8,66.68,66.78,51100.0
2015-02-17 12:40:00,66.75,66.79,66.64,66.7,55300.0,66.75,66.79,66.64,66.7,55300.0
2015-02-17 12:50:00,66.65,66.72,66.59,66.66,99400.0,66.65,66.72,66.59,66.66,99400.0
2015-02-17 13:00:00,66.66,66.75,66.64,66.69,62300.0,66.66,66.75,66.64,66.69,62300.0
2015-02-17 13:10:00,66.67,66.9,66.67,66.84,85400.0,66.67,66.9,66.67,66.84,85400.0
2015-02-17 13:20:00,66.82,66.96,66.7,66.74,158900.0,66.82,66.96,66.7,66.74,158900.0
2015-02-17 13:30:00,66.72,66.74,66.55,66.63,180600.0,66.72,66.74,66.55,66.63,180600.0
2015-02-17 13:40:00,66.6,66.91,66.57,66.91,104300.0,66.6,66.91,66.57,66.91,104300.0
2015-02-17 13:50:00,66.89,66.89,66.69,66.79,99400.0,66.89,66.89,66.69,66.79,99400.0
2015-02-17 14:00:00,66.8,66.89,66.67,66.81,101500.0,66.8,66.89,66.67,66.81,101500.0
2015-02-17 14:10:00,66.81,66.93,66.78,66.9,113400.0,66.81,66.93,66.78,66.9,113400.0
2015-02-17 14:20:00,66.92,67.01,66.86,66.93,198800.0,66.92,67.01,66.86,66.93,198800.0
2015-02-17 14:30:00,66.94,67.33,66.88,67.18,504000.0,66.94,67.33,66.88,67.18,504000.0
2015-02-17 14:40:00,67.16,67.3,67.13,67.28,141400.0,67.16,67.3,67.13,67.28,141400.0
2015-02-17 14:50:00,67.27,67.36,67.13,67.15,186900.0,67.27,67.36,67.13,67.15,186900.0
2015-02-17 15:00:00,67.16,67.28,67.06,67.21,150500.0,67.16,67.28,67.06,67.21,150500.0
2015-02-17 15:10:00,67.21,67.36,67.21,67.28,161700.0,67.21,67.36,67.21,67.28,161700.0
2015-02-17 15:20:00,67.24,67.37,67.23,67.37,403200.0,67.24,67.37,67.23,67.37,403200.0
2015-02-17 15:30:00,67.35,67.35,67.2,67.32,317800.0,67.35,67.35,67.2,67.32,317800.0
2015-02-17 15:40:00,67.29,67.33,67.14,67.16,384300.0,67.29,67.33,67.14,67.16,384300.0
2015-02-17 15:50:00,67.16,67.19,67.09,67.14,366800.0,67.16,67.19,67.09,67.14,366800.0
2015-02-18 09:30:00,67.02,67.24,66.65,67.14,478800.0,67.02,67.24,66.65,67.14,478800.0
2015-02-18 09:40:00,67.14,67.31,67.02,67.28,284200.0,67.14,67.31,67.02,67.28,284200.0
2015-02-18 09:50:00,67.21,67.53,67.16,67.41,404600.0,67.21,67.53,67.16,67.41,404600.0
2015-02-18 10:00:00,67.4,67.57,67.3,67.48,266700.0,67.4,67.57,67.3,67.48,266700.0
2015-02-18 10:10:00,67.48,67.56,67.27,67.56,194600.0,67.48,67.56,67.27,67.56,194600.0
2015-02-18 10:20:00,67.56,67.56,67.35,67.47,193200.0,67.56,67.56,67.35,67.47,193200.0
2015-02-18 10:30:00,67.49,67.62,67.44,67.53,355600.0,67.49,67.62,67.44,67.53,355600.0
2015-02-18 10:40:00,67.51,67.72,67.46,67.62,459200.0,67.51,67.72,67.46,67.62,459200.0
2015-02-18 10:50:00,67.63,67.72,67.58,67.59,230300.0,67.63,67.72,67.58,67.59,230300.0
2015-02-18 11:00:00,67.61,67.64,67.44,67.6,175700.0,67.61,67.64,67.44,67.6,175700.0
2015-02-18 11:10:00,67.6,67.68,67.48,67.53,193200.0,67.6,67.68,67.48,67.53,193200.0
2015-02-18 11:20:00,67.56,67.78,67.56,67.72,286300.0,67.56,67.78,67.56,67.72,286300.0
2015-02-18 11:30:00,67.72,67.8,67.64,67.78,147000.0,67.72,67.8,67.64,67.78,147000.0
2015-02-18 11:40:00,67.79,67.79,67.57,67.63,225400.0,67.79,67.79,67.57,67.63,225400.0
2015-02-18 11:50:00,67.63,67.75,67.57,67.75,97300.0,67.63,67.75,67.57,67.75,97300.0
2015-02-18 12:00:00,67.74,67.92,67.72,67.82,343000.0,67.74,67.92,67.72,67.82,343000.0
2015-02-18 12:10:00,67.82,67.93,67.73,67.85,203700.0,67.82,67.93,67.73,67.85,203700.0
2015-02-18 12:20:00,67.86,67.94,67.8,67.94,104300.0,67.86,67.94,67.8,67.94,104300.0
2015-02-18 12:30:00,67.93,68.02,67.82,67.87,310100.0,67.93,68.02,67.82,67.87,310100.0
2015-02-18 12:40:00,67.87,67.9,67.82,67.88,96600.0,67.87,67.9,67.82,67.88,96600.0
2015-02-18 12:50:00,67.89,67.98,67.82,67.91,226100.0,67.89,67.98,67.82,67.91,226100.0
2015-02-18 13:00:00,67.86,67.91,67.83,67.85,208600.0,67.86,67.91,67.83,67.85,208600.0
2015-02-18 13:10:00,67.87,67.97,67.74,67.93,224700.0,67.87,67.97,67.74,67.93,224700.0
2015-02-18 13:20:00,67.89,67.94,67.86,67.94,86100.0,67.89,67.94,67.86,67.94,86100.0
2015-02-18 13:30:00,67.94,67.95,67.79,67.85,119000.0,67.94,67.95,67.79,67.85,119000.0
2015-02-18 13:40:00,67.85,67.91,67.74,67.75,84700.0,67.85,67.91,67.74,67.75,84700.0
2015-02-18 13:50:00,67.78,67.8,67.72,67.79,134400.0,67.78,67.8,67.72,67.79,134400.0
2015-02-18 14:00:00,67.79,68.06,67.79,67.95,285600.0,67.79,68.06,67.79,67.95,285600.0
2015-02-18 14:10:00,67.99,68.04,67.93,67.97,118300.0,67.99,68.04,67.93,67.97,118300.0
2015-02-18 14:20:00,67.97,68.07,67.88,67.92,231700.0,67.97,68.07,67.88,67.92,231700.0
2015-02-18 14:30:00,67.88,67.91,67.74,67.74,136500.0,67.88,67.91,67.74,67.74,136500.0
2015-02-18 14:40:00,67.75,67.85,67.71,67.77,110600.0,67.75,67.85,67.71,67.77,110600.0
2015-02-18 14:50:00,67.73,67.81,67.67,67.67,157500.0,67.73,67.81,67.67,67.67,157500.0
2015-02-18 15:00:00,67.67,67.91,67.67,67.86,130900.0,67.67,67.91,67.67,67.86,130900.0
2015-02-18 15:10:00,67.83,67.89,67.76,67.84,88200.0,67.83,67.89,67.76,67.84,88200.0
2015-02-18 15:20:00,67.82,67.87,67.76,67.79,94500.0,67.82,67.87,67.76,67.79,94500.0
2015-02-18 15:30:00,67.79,67.82,67.71,67.78,163100.0,67.79,67.82,67.71,67.78,163100.0
2015-02-18 15:40:00,67.78,67.89,67.77,67.8,195300.0,67.78,67.89,67.77,67.8,195300.0
2015-02-18 15:50:00,67.79,67.96,67.75,67.88,567000.0,67.79,67.96,67.75,67.88,567000.0
2015-02-19 09:30:00,67.86,68.08,67.66,67.92,539700.0,67.86,68.08,67.66,67.92,539700.0
2015-02-19 09:40:00,67.92,68.25,67.71,68.04,385700.0,67.92,68.25,67.71,68.04,385700.0
2015-02-19 09:50:00,68.02,68.35,68.02,68.24,335300.0,68.02,68.35,68.02,68.24,335300.0
2015-02-19 10:00:00,68.24,68.67,68.16,68.61,602000.0,68.24,68.67,68.16,68.61,602000.0
2015-02-19 10:10:00,68.58,68.71,68.3,68.35,704900.0,68.58,68.71,68.3,68.35,704900.0
2015-02-19 10:20:00,68.34,68.5,68.19,68.25,487200.0,68.34,68.5,68.19,68.25,487200.0
2015-02-19 10:30:00,68.25,68.37,68.0,68.06,354900.0,68.25,68.37,68.0,68.06,354900.0
2015-02-19 10:40:00,68.05,68.11,67.76,68.02,339500.0,68.05,68.11,67.76,68.02,339500.0
2015-02-19 10:50:00,68.02,68.02,67.7,67.87,462000.0,68.02,68.02,67.7,67.87,462000.0
2015-02-19 11:00:00,67.88,67.88,67.57,67.6,369600.0,67.88,67.88,67.57,67.6,369600.0
2015-02-19 11:10:00,67.61,67.96,67.61,67.88,268800.0,67.61,67.96,67.61,67.88,268800.0
2015-02-19 11:20:00,67.89,68.26,67.82,67.93,275100.0,67.89,68.26,67.82,67.93,275100.0
2015-02-19 11:30:00,67.94,67.95,67.72,67.79,268800.0,67.94,67.95,67.72,67.79,268800.0
2015-02-19 11:40:00,67.79,67.85,67.74,67.79,165900.0,67.79,67.85,67.74,67.79,165900.0
2015-02-19 11:50:00,67.8,68.16,67.77,67.98,341600.0,67.8,68.16,67.77,67.98,341600.0
2015-02-19 12:00:00,67.98,68.19,67.97,68.06,79100.0,67.98,68.19,67.97,68.06,79100.0
2015-02-19 12:10:00,68.06,68.18,68.03,68.15,145600.0,68.06,68.18,68.03,68.15,145600.0
2015-02-19 12:20:00,68.2,68.22,68.13,68.17,99400.0,68.2,68.22,68.13,68.17,99400.0
2015-02-19 12:30:00,68.18,68.19,67.97,68.04,67200.0,68.18,68.19,67.97,68.04,67200.0
2015-02-19 12:40:00,68.05,68.08,68.03,68.08,19600.0,68.05,68.08,68.03,68.08,19600.0
2015-02-19 12:50:00,68.08,68.2,68.06,68.08,63000.0,68.08,68.2,68.06,68.08,63000.0
2015-02-19 13:00:00,68.13,68.14,68.07,68.08,45500.0,68.13,68.14,68.07,68.08,45500.0
2015-02-19 13:10:00,68.08,68.08,67.98,68.03,58100.0,68.08,68.08,67.98,68.03,58100.0
2015-02-19 13:20:00,68.05,68.08,67.8,67.87,189000.0,68.05,68.08,67.8,67.87,189000.0
2015-02-19 13:30:00,67.9,67.92,67.8,67.91,163100.0,67.9,67.92,67.8,67.91,163100.0
2015-02-19 13:40:00,67.89,67.9,67.81,67.86,79800.0,67.89,67.9,67.81,67.86,79800.0
2015-02-19 13:50:00,67.84,67.91,67.83,67.88,39900.0,67.84,67.91,67.83,67.88,39900.0
2015-02-19 14:00:00,67.87,67.93,67.81,67.83,79800.0,67.87,67.93,67.81,67.83,79800.0
2015-02-19 14:10:00,67.8,67.85,67.71,67.8,177100.0,67.8,67.85,67.71,67.8,177100.0
2015-02-19 14:20:00,67.81,67.85,67.76,67.76,67900.0,67.81,67.85,67.76,67.76,67900.0
2015-02-19 14:30:00,67.8,67.8,67.67,67.71,69300.0,67.8,67.8,67.67,67.71,69300.0
2015-02-19 14:40:00,67.72,67.77,67.68,67.75,107800.0,67.72,67.77,67.68,67.75,107800.0
2015-02-19 14:50:00,67.75,67.8,67.73,67.75,50400.0,67.75,67.8,67.73,67.75,50400.0
2015-02-19 15:00:00,67.76,67.93,67.75,67.87,108500.0,67.76,67.93,67.75,67.87,108500.0
2015-02-19 15:10:00,67.86,67.9,67.82,67.85,95200.0,67.86,67.9,67.82,67.85,95200.0
2015-02-19 15:20:00,67.85,67.88,67.77,67.82,78400.0,67.85,67.88,67.77,67.82,78400.0
2015-02-19 15:30:00,67.8,67.87,67.77,67.83,121800.0,67.8,67.87,67.77,67.83,121800.0
2015-02-19 15:40:00,67.83,67.89,67.79,67.8,94500.0,67.83,67.89,67.79,67.8,94500.0
2015-02-19 15:50:00,67.8,67.84,67.74,67.8,381500.0,67.8,67.84,67.74,67.8,381500.0
2015-02-20 09:30:00,67.95,68.17,67.71,68.17,555800.0,67.95,68.17,67.71,68.17,555800.0
2015-02-20 09:40:00,68.14,68.15,67.94,68.08,385700.0,68.14,68.15,67.94,68.08,385700.0
2015-02-20 09:50:00,68.01,68.23,68.01,68.11,389200.0,68.01,68.23,68.01,68.11,389200.0
2015-02-20 10:00:00,68.1,68.14,67.9,67.96,403200.0,68.1,68.14,67.9,67.96,403200.0
2015-02-20 10:10:00,67.98,68.13,67.94,68.01,130900.0,67.98,68.13,67.94,68.01,130900.0
2015-02-20 10:20:00,67.99,68.04,67.76,67.77,231700.0,67.99,68.04,67.76,67.77,231700.0
2015-02-20 10:30:00,67.76,67.78,67.64,67.76,317100.0,67.76,67.78,67.64,67.76,317100.0
2015-02-20 10:40:00,67.78,67.87,67.72,67.8,134400.0,67.78,67.87,67.72,67.8,134400.0
2015-02-20 10:50:00,67.77,67.82,67.71,67.79,172200.0,67.77,67.82,67.71,67.79,172200.0
2015-02-20 11:00:00,67.82,67.86,67.74,67.74,65800.0,67.82,67.86,67.74,67.74,65800.0
2015-02-20 11:10:00,67.74,67.79,67.72,67.72,82600.0,67.74,67.79,67.72,67.72,82600.0
2015-02-20 11:20:00,67.73,67.79,67.66,67.68,112000.0,67.73,67.79,67.66,67.68,112000.0
2015-02-20 11:30:00,67.68,67.76,67.64,67.72,79100.0,67.68,67.76,67.64,67.72,79100.0
2015-02-20 11:40:00,67.71,67.79,67.7,67.75,102900.0,67.71,67.79,67.7,67.75,102900.0
2015-02-20 11:50:00,67.73,67.78,67.7,67.73,207200.0,67.73,67.78,67.7,67.73,207200.0
2015-02-20 12:00:00,67.74,67.74,67.66,67.72,42700.0,67.74,67.74,67.66,67.72,42700.0
2015-02-20 12:10:00,67.71,67.98,67.71,67.88,427700.0,67.71,67.98,67.71,67.88,427700.0
2015-02-20 12:20:00,67.87,67.92,67.83,67.91,70700.0,67.87,67.92,67.83,67.91,70700.0
2015-02-20 12:30:00,67.9,68.06,67.86,67.95,213500.0,67.9,68.06,67.86,67.95,213500.0
2015-02-20 12:40:00,67.97,68.02,67.94,67.98,81200.0,67.97,68.02,67.94,67.98,81200.0
2015-02-20 12:50:00,67.99,68.03,67.96,67.98,44800.0,67.99,68.03,67.96,67.98,44800.0
2015-02-20 13:00:00,68.0,68.05,67.98,68.02,56000.0,68.0,68.05,67.98,68.02,56000.0
2015-02-20 13:10:00,68.0,68.19,68.0,68.12,156800.0,68.0,68.19,68.0,68.12,156800.0
2015-02-20 13:20:00,68.12,68.21,68.12,68.15,100100.0,68.12,68.21,68.12,68.15,100100.0
2015-02-20 13:30:00,68.15,68.17,68.09,68.17,87500.0,68.15,68.17,68.09,68.17,87500.0
2015-02-20 13:40:00,68.18,68.21,68.09,68.18,172900.0,68.18,68.21,68.09,68.18,172900.0
2015-02-20 13:50:00,68.2,68.36,68.2,68.33,245700.0,68.2,68.36,68.2,68.33,245700.0
2015-02-20 14:00:00,68.34,68.38,68.24,68.27,140700.0,68.34,68.38,68.24,68.27,140700.0
2015-02-20 14:10:00,68.29,68.33,68.27,68.27,99400.0,68.29,68.33,68.27,68.27,99400.0
2015-02-20 14:20:00,68.27,68.31,68.15,68.23,219100.0,68.27,68.31,68.15,68.23,219100.0
2015-02-20 14:30:00,68.23,68.28,68.21,68.24,66500.0,68.23,68.28,68.21,68.24,66500.0
2015-02-20 14:40:00,68.21,68.23,68.16,68.18,84700.0,68.21,68.23,68.16,68.18,84700.0
2015-02-20 14:50:00,68.22,68.28,68.21,68.27,126700.0,68.22,68.28,68.21,68.27,126700.0
2015-02-20 15:00:00,68.28,68.37,68.27,68.35,233100.0,68.28,68.37,68.27,68.35,233100.0
2015-02-20 15:10:00,68.34,68.36,68.3,68.32,176400.0,68.34,68.36,68.3,68.32,176400.0
2015-02-20 15:20:00,68.3,68.34,68.27,68.29,135800.0,68.3,68.34,68.27,68.29,135800.0
2015-02-20 15:30:00,68.3,68.31,68.26,68.28,185500.0,68.3,68.31,68.26,68.28,185500.0
2015-02-20 15:40:00,68.28,68.36,68.27,68.33,267400.0,68.28,68.36,68.27,68.33,267400.0
2015-02-20 15:50:00,68.34,68.35,68.3,68.33,448700.0,68.34,68.35,68.3,68.33,448700.0
2015-02-23 09:30:00,68.3,68.31,68.08,68.23,421400.0,68.3,68.31,68.08,68.23,421400.0
2015-02-23 09:40:00,68.18,68.23,68.06,68.06,422100.0,68.18,68.23,68.06,68.06,422100.0
2015-02-23 09:50:00,68.08,68.1,67.83,67.88,390600.0,68.08,68.1,67.83,67.88,390600.0
2015-02-23 10:00:00,67.89,67.89,67.43,67.65,647500.0,67.89,67.89,67.43,67.65,647500.0
2015-02-23 10:10:00,67.62,67.71,67.24,67.26,387800.0,67.62,67.71,67.24,67.26,387800.0
2015-02-23 10:20:00,67.24,67.49,67.14,67.41,436100.0,67.24,67.49,67.14,67.41,436100.0
2015-02-23 10:30:00,67.41,67.63,67.38,67.56,297500.0,67.41,67.63,67.38,67.56,297500.0
2015-02-23 10:40:00,67.6,67.76,67.5,67.56,339500.0,67.6,67.76,67.5,67.56,339500.0
2015-02-23 10:50:00,67.59,67.59,67.48,67.49,115500.0,67.59,67.59,67.48,67.49,115500.0
2015-02-23 11:00:00,67.48,67.67,67.48,67.67,105700.0,67.48,67.67,67.48,67.67,105700.0
2015-02-23 11:10:00,67.69,67.69,67.58,67.68,226100.0,67.69,67.69,67.58,67.68,226100.0
2015-02-23 11:20:00,67.68,67.76,67.62,67.75,74900.0,67.68,67.76,67.62,67.75,74900.0
2015-02-23 11:30:00,67.73,67.88,67.73,67.83,287000.0,67.73,67.88,67.73,67.83,287000.0
2015-02-23 11:40:00,67.83,67.9,67.8,67.82,141400.0,67.83,67.9,67.8,67.82,141400.0
2015-02-23 11:50:00,67.82,67.82,67.57,67.6,137900.0,67.82,67.82,67.57,67.6,137900.0
2015-02-23 12:00:00,67.61,67.65,67.54,67.6,89600.0,67.61,67.65,67.54,67.6,89600.0
2015-02-23 12:10:00,67.63,67.65,67.55,67.58,144200.0,67.63,67.65,67.55,67.58,144200.0
2015-02-23 12:20:00,67.58,67.6,67.53,67.54,25900.0,67.58,67.6,67.53,67.54,25900.0
2015-02-23 12:30:00,67.53,67.53,67.41,67.41,64400.0,67.53,67.53,67.41,67.41,64400.0
2015-02-23 12:40:00,67.43,67.49,67.4,67.46,101500.0,67.43,67.49,67.4,67.46,101500.0
2015-02-23 12:50:00,67.45,67.51,67.44,67.47,88200.0,67.45,67.51,67.44,67.47,88200.0
2015-02-23 13:00:00,67.47,67.64,67.46,67.63,79100.0,67.47,67.64,67.46,67.63,79100.0
2015-02-23 13:10:00,67.66,67.74,67.66,67.73,47600.0,67.66,67.74,67.66,67.73,47600.0
2015-02-23 13:20:00,67.74,67.8,67.74,67.78,55300.0,67.74,67.8,67.74,67.78,55300.0
2015-02-23 13:30:00,67.77,67.85,67.74,67.75,72800.0,67.77,67.85,67.74,67.75,72800.0
2015-02-23 13:40:00,67.75,67.77,67.53,67.57,178500.0,67.75,67.77,67.53,67.57,178500.0
2015-02-23 13:50:00,67.57,67.68,67.57,67.62,84000.0,67.57,67.68,67.57,67.62,84000.0
2015-02-23 14:00:00,67.65,67.66,67.62,67.63,49700.0,67.65,67.66,67.62,67.63,49700.0
2015-02-23 14:10:00,67.63,67.74,67.62,67.7,105000.0,67.63,67.74,67.62,67.7,105000.0
2015-02-23 14:20:00,67.72,67.75,67.69,67.73,141400.0,67.72,67.75,67.69,67.73,141400.0
2015-02-23 14:30:00,67.74,67.74,67.51,67.52,105700.0,67.74,67.74,67.51,67.52,105700.0
2015-02-23 14:40:00,67.47,67.48,67.38,67.43,102200.0,67.47,67.48,67.38,67.43,102200.0
2015-02-23 14:50:00,67.45,67.45,67.37,67.38,90300.0,67.45,67.45,67.37,67.38,90300.0
2015-02-23 15:00:00,67.38,67.38,67.29,67.29,99400.0,67.38,67.38,67.29,67.29,99400.0
2015-02-23 15:10:00,67.31,67.38,67.22,67.35,175700.0,67.31,67.38,67.22,67.35,175700.0
2015-02-23 15:20:00,67.37,67.46,67.36,67.43,152600.0,67.37,67.46,67.36,67.43,152600.0
2015-02-23 15:30:00,67.43,67.45,67.38,67.39,166600.0,67.43,67.45,67.38,67.39,166600.0
2015-02-23 15:40:00,67.38,67.4,67.35,67.38,133700.0,67.38,67.4,67.35,67.38,133700.0
2015-02-23 15:50:00,67.39,67.4,67.33,67.4,340900.0,67.39,67.4,67.33,67.4,340900.0
2015-02-24 09:30:00,67.37,67.99,67.36,67.97,457800.0,67.37,67.99,67.36,67.97,457800.0
2015-02-24 09:40:00,67.99,68.08,67.79,67.85,518700.0,67.99,68.08,67.79,67.85,518700.0
2015-02-24 09:50:00,67.86,67.93,67.62,67.67,172200.0,67.86,67.93,67.62,67.67,172200.0
2015-02-24 10:00:00,67.63,67.77,67.49,67.76,177800.0,67.63,67.77,67.49,67.76,177800.0
2015-02-24 10:10:00,67.76,67.83,67.64,67.74,221900.0,67.76,67.83,67.64,67.74,221900.0
2015-02-24 10:20:00,67.75,67.83,67.63,67.71,168000.0,67.75,67.83,67.63,67.71,168000.0
2015-02-24 10:30:00,67.71,67.71,67.49,67.58,261100.0,67.71,67.71,67.49,67.58,261100.0
2015-02-24 10:40:00,67.59,67.71,67.47,67.67,174300.0,67.59,67.71,67.47,67.67,174300.0
2015-02-24 10:50:00,67.71,67.8,67.61,67.65,118300.0,67.71,67.8,67.61,67.65,118300.0
2015-02-24 11:00:00,67.66,67.66,67.51,67.54,114100.0,67.66,67.66,67.51,67.54,114100.0
2015-02-24 11:10:00,67.54,67.65,67.52,67.65,67200.0,67.54,67.65,67.52,67.65,67200.0
2015-02-24 11:20:00,67.64,67.68,67.6,67.63,49000.0,67.64,67.68,67.6,67.63,49000.0
2015-02-24 11:30:00,67.64,67.75,67.61,67.68,115500.0,67.64,67.75,67.61,67.68,115500.0
2015-02-24 11:40:00,67.67,67.75,67.64,67.75,114100.0,67.67,67.75,67.64,67.75,114100.0
2015-02-24 11:50:00,67.72,67.79,67.72,67.73,51800.0,67.72,67.79,67.72,67.73,51800.0
2015-02-24 12:00:00,67.71,67.73,67.63,67.7,32900.0,67.71,67.73,67.63,67.7,32900.0
2015-02-24 12:10:00,67.7,67.73,67.49,67.55,130900.0,67.7,67.73,67.49,67.55,130900.0
2015-02-24 12:20:00,67.55,67.58,67.48,67.53,42700.0,67.55,67.58,67.48,67.53,42700.0
2015-02-24 12:30:00,67.55,67.55,67.41,67.44,104300.0,67.55,67.55,67.41,67.44,104300.0
2015-02-24 12:40:00,67.44,67.55,67.44,67.49,25900.0,67.44,67.55,67.44,67.49,25900.0
2015-02-24 12:50:00,67.51,67.57,67.45,67.57,27300.0,67.51,67.57,67.45,67.57,27300.0
2015-02-24 13:00:00,67.54,67.66,67.48,67.52,82600.0,67.54,67.66,67.48,67.52,82600.0
2015-02-24 13:10:00,67.53,67.62,67.52,67.52,55300.0,67.53,67.62,67.52,67.52,55300.0
2015-02-24 13:20:00,67.53,67.65,67.53,67.65,91700.0,67.53,67.65,67.53,67.65,91700.0
2015-02-24 13:30:00,67.66,67.82,67.65,67.7,126700.0,67.66,67.82,67.65,67.7,126700.0
2015-02-24 13:40:00,67.69,67.77,67.65,67.68,53900.0,67.69,67.77,67.65,67.68,53900.0
2015-02-24 13:50:00,67.66,67.69,67.61,67.65,30800.0,67.66,67.69,67.61,67.65,30800.0
2015-02-24 14:00:00,67.67,67.67,67.59,67.66,25900.0,67.67,67.67,67.59,67.66,25900.0
2015-02-24 14:10:00,67.65,67.71,67.63,67.66,37800.0,67.65,67.71,67.63,67.66,37800.0
2015-02-24 14:20:00,67.67,67.73,67.66,67.67,43400.0,67.67,67.73,67.66,67.67,43400.0
2015-02-24 14:30:00,67.67,67.71,67.59,67.66,102900.0,67.67,67.71,67.59,67.66,102900.0
2015-02-24 14:40:00,67.68,67.73,67.68,67.69,37100.0,67.68,67.73,67.68,67.69,37100.0
2015-02-24 14:50:00,67.68,67.83,67.68,67.78,165900.0,67.68,67.83,67.68,67.78,165900.0
2015-02-24 15:00:00,67.8,67.85,67.78,67.82,82600.0,67.8,67.85,67.78,67.82,82600.0
2015-02-24 15:10:00,67.85,67.85,67.77,67.84,99400.0,67.85,67.85,67.77,67.84,99400.0
2015-02-24 15:20:00,67.84,67.84,67.76,67.79,37100.0,67.84,67.84,67.76,67.79,37100.0
2015-02-24 15:30:00,67.78,67.96,67.75,67.89,152600.0,67.78,67.96,67.75,67.89,152600.0
2015-02-24 15:40:00,67.88,67.9,67.79,67.82,79100.0,67.88,67.9,67.79,67.82,79100.0
2015-02-24 15:50:00,67.82,67.87,67.8,67.85,324800.0,67.82,67.87,67.8,67.85,324800.0
2015-02-25 09:30:00,67.81,68.24,67.81,68.21,294700.0,67.81,68.24,67.81,68.21,294700.0
2015-02-25 09:40:00,68.22,68.31,68.01,68.16,308700.0,68.22,68.31,68.01,68.16,308700.0
2015-02-25 09:50:00,68.12,68.35,68.03,68.24,224000.0,68.12,68.35,68.03,68.24,224000.0
2015-02-25 10:00:00,68.26,68.4,68.25,68.38,180600.0,68.26,68.4,68.25,68.38,180600.0
2015-02-25 10:10:00,68.36,68.5,68.2,68.37,376600.0,68.36,68.5,68.2,68.37,376600.0
2015-02-25 10:20:00,68.38,68.46,68.32,68.32,171500.0,68.38,68.46,68.32,68.32,171500.0
2015-02-25 10:30:00,68.29,68.42,68.24,68.35,129500.0,68.29,68.42,68.24,68.35,129500.0
2015-02-25 10:40:00,68.35,68.47,68.33,68.43,181300.0,68.35,68.47,68.33,68.43,181300.0
2015-02-25 10:50:00,68.41,68.44,68.33,68.35,65100.0,68.41,68.44,68.33,68.35,65100.0
2015-02-25 11:00:00,68.34,68.35,68.2,68.22,83300.0,68.34,68.35,68.2,68.22,83300.0
2015-02-25 11:10:00,68.22,68.38,68.2,68.37,94500.0,68.22,68.38,68.2,68.37,94500.0
2015-02-25 11:20:00,68.35,68.39,68.3,68.31,75600.0,68.35,68.39,68.3,68.31,75600.0
2015-02-25 11:30:00,68.32,68.37,68.28,68.37,74200.0,68.32,68.37,68.28,68.37,74200.0
2015-02-25 11:40:00,68.37,68.41,68.32,68.4,95200.0,68.37,68.41,68.32,68.4,95200.0
2015-02-25 11:50:00,68.42,68.44,68.36,68.42,84700.0,68.42,68.44,68.36,68.42,84700.0
2015-02-25 12:00:00,68.41,68.47,68.37,68.43,116900.0,68.41,68.47,68.37,68.43,116900.0
2015-02-25 12:10:00,68.47,68.48,68.42,68.48,99400.0,68.47,68.48,68.42,68.48,99400.0
2015-02-25 12:20:00,68.46,68.54,68.4,68.44,114800.0,68.46,68.54,68.4,68.44,114800.0
2015-02-25 12:30:00,68.44,68.45,68.34,68.34,94500.0,68.44,68.45,68.34,68.34,94500.0
2015-02-25 12:40:00,68.35,68.42,68.33,68.36,65800.0,68.35,68.42,68.33,68.36,65800.0
2015-02-25 12:50:00,68.35,68.39,68.31,68.32,39200.0,68.35,68.39,68.31,68.32,39200.0
2015-02-25 13:00:00,68.31,68.39,68.29,68.3,48300.0,68.31,68.39,68.29,68.3,48300.0
2015-02-25 13:10:00,68.32,68.4,68.31,68.4,19600.0,68.32,68.4,68.31,68.4,19600.0
2015-02-25 13:20:00,68.4,68.43,68.35,68.4,29400.0,68.4,68.43,68.35,68.4,29400.0
2015-02-25 13:30:00,68.41,68.51,68.39,68.51,56700.0,68.41,68.51,68.39,68.51,56700.0
2015-02-25 13:40:00,68.51,68.54,68.45,68.5,63000.0,68.51,68.54,68.45,68.5,63000.0
2015-02-25 13:50:00,68.53,68.66,68.49,68.65,270200.0,68.53,68.66,68.49,68.65,270200.0
2015-02-25 14:00:00,68.66,68.68,68.51,68.56,137900.0,68.66,68.68,68.51,68.56,137900.0
2015-02-25 14:10:00,68.58,68.79,68.54,68.72,199500.0,68.58,68.79,68.54,68.72,199500.0
2015-02-25 14:20:00,68.67,68.69,68.56,68.59,144200.0,68.67,68.69,68.56,68.59,144200.0
2015-02-25 14:30:00,68.61,68.69,68.56,68.6,134400.0,68.61,68.69,68.56,68.6,134400.0
2015-02-25 14:40:00,68.59,68.62,68.4,68.44,233800.0,68.59,68.62,68.4,68.44,233800.0
2015-02-25 14:50:00,68.43,68.52,68.3,68.47,104300.0,68.43,68.52,68.3,68.47,104300.0
2015-02-25 15:00:00,68.48,68.53,68.4,68.41,78400.0,68.48,68.53,68.4,68.41,78400.0
2015-02-25 15:10:00,68.41,68.46,68.33,68.37,107100.0,68.41,68.46,68.33,68.37,107100.0
2015-02-25 15:20:00,68.37,68.37,68.25,68.25,93800.0,68.37,68.37,68.25,68.25,93800.0
2015-02-25 15:30:00,68.24,68.37,68.23,68.29,86800.0,68.24,68.37,68.23,68.29,86800.0
2015-02-25 15:40:00,68.27,68.28,68.17,68.23,254100.0,68.27,68.28,68.17,68.23,254100.0
2015-02-25 15:50:00,68.23,68.38,68.22,68.34,259700.0,68.23,68.38,68.22,68.34,259700.0
2015-02-26 09:30:00,68.63,68.9,68.43,68.75,620200.0,68.63,68.9,68.43,68.75,620200.0
2015-02-26 09:40:00,68.77,68.98,68.67,68.77,525700.0,68.77,68.98,68.67,68.77,525700.0
2015-02-26 09:50:00,68.77,68.98,68.7,68.73,427700.0,68.77,68.98,68.7,68.73,427700.0
2015-02-26 10:00:00,68.69,69.05,68.61,68.97,559300.0,68.69,69.05,68.61,68.97,559300.0
2015-02-26 10:10:00,69.01,69.04,68.86,68.99,301000.0,69.01,69.04,68.86,68.99,301000.0
2015-02-26 10:20:00,68.99,68.99,68.62,68.74,218400.0,68.99,68.99,68.62,68.74,218400.0
2015-02-26 10:30:00,68.71,68.98,68.68,68.91,173600.0,68.71,68.98,68.68,68.91,173600.0
2015-02-26 10:40:00,68.96,69.11,68.9,69.11,215600.0,68.96,69.11,68.9,69.11,215600.0
2015-02-26 10:50:00,69.12,69.4,69.11,69.36,646100.0,69.12,69.4,69.11,69.36,646100.0
2015-02-26 11:00:00,69.35,69.5,69.25,69.44,308700.0,69.35,69.5,69.25,69.44,308700.0
2015-02-26 11:10:00,69.44,69.45,69.3,69.39,175700.0,69.44,69.45,69.3,69.39,175700.0
2015-02-26 11:20:00,69.36,69.4,69.2,69.28,203700.0,69.36,69.4,69.2,69.28,203700.0
2015-02-26 11:30:00,69.28,69.33,69.21,69.25,148400.0,69.28,69.33,69.21,69.25,148400.0
2015-02-26 11:40:00,69.23,69.28,69.17,69.21,70700.0,69.23,69.28,69.17,69.21,70700.0
2015-02-26 11:50:00,69.2,69.24,69.1,69.24,110600.0,69.2,69.24,69.1,69.24,110600.0
2015-02-26 12:00:00,69.24,69.26,69.04,69.11,101500.0,69.24,69.26,69.04,69.11,101500.0
2015-02-26 12:10:00,69.11,69.14,69.0,69.0,99400.0,69.11,69.14,69.0,69.0,99400.0
2015-02-26 12:20:00,68.98,69.25,68.94,69.21,153300.0,68.98,69.25,68.94,69.21,153300.0
2015-02-26 12:30:00,69.19,69.23,69.06,69.12,79100.0,69.19,69.23,69.06,69.12,79100.0
2015-02-26 12:40:00,69.12,69.24,69.09,69.22,39200.0,69.12,69.24,69.09,69.22,39200.0
2015-02-26 12:50:00,69.23,69.27,69.17,69.25,61600.0,69.23,69.27,69.17,69.25,61600.0
2015-02-26 13:00:00,69.24,69.33,69.07,69.16,184800.0,69.24,69.33,69.07,69.16,184800.0
2015-02-26 13:10:00,69.11,69.35,69.08,69.35,123900.0,69.11,69.35,69.08,69.35,123900.0
2015-02-26 13:20:00,69.33,69.47,69.24,69.45,204400.0,69.33,69.47,69.24,69.45,204400.0
2015-02-26 13:30:00,69.43,69.5,69.07,69.11,325500.0,69.43,69.5,69.07,69.11,325500.0
2015-02-26 13:40:00,69.12,69.17,68.95,68.97,140000.0,69.12,69.17,68.95,68.97,140000.0
2015-02-26 13:50:00,68.99,69.12,68.96,69.04,207900.0,68.99,69.12,68.96,69.04,207900.0
2015-02-26 14:00:00,69.04,69.06,68.87,68.88,159600.0,69.04,69.06,68.87,68.88,159600.0
2015-02-26 14:10:00,68.89,68.95,68.77,68.87,202300.0,68.89,68.95,68.77,68.87,202300.0
2015-02-26 14:20:00,68.87,68.96,68.79,68.84,99400.0,68.87,68.96,68.79,68.84,99400.0
2015-02-26 14:30:00,68.83,68.87,68.71,68.87,140700.0,68.83,68.87,68.71,68.87,140700.0
2015-02-26 14:40:00,68.88,68.88,68.7,68.7,180600.0,68.88,68.88,68.7,68.7,180600.0
2015-02-26 14:50:00,68.69,68.93,68.69,68.87,140000.0,68.69,68.93,68.69,68.87,140000.0
2015-02-26 15:00:00,68.87,68.9,68.71,68.88,140700.0,68.87,68.9,68.71,68.88,140700.0
2015-02-26 15:10:00,68.86,69.07,68.83,69.07,142100.0,68.86,69.07,68.83,69.07,142100.0
2015-02-26 15:20:00,69.03,69.07,68.87,68.92,238000.0,69.03,69.07,68.87,68.92,238000.0
2015-02-26 15:30:00,68.92,69.01,68.84,68.89,179200.0,68.92,69.01,68.84,68.89,179200.0
2015-02-26 15:40:00,68.86,68.97,68.8,68.97,289800.0,68.86,68.97,68.8,68.97,289800.0
2015-02-26 15:50:00,68.98,69.07,68.91,69.03,340200.0,68.98,69.07,68.91,69.03,340200.0
2015-02-27 09:30:00,69.08,69.43,69.03,69.11,324800.0,69.08,69.43,69.03,69.11,324800.0
2015-02-27 09:40:00,69.09,69.16,68.48,68.68,598500.0,69.09,69.16,68.48,68.68,598500.0
2015-02-27 09:50:00,68.64,69.13,68.64,69.1,715400.0,68.64,69.13,68.64,69.1,715400.0
2015-02-27 10:00:00,69.08,69.26,68.86,68.95,352100.0,69.08,69.26,68.86,68.95,352100.0
2015-02-27 10:10:00,68.94,69.04,68.79,69.0,159600.0,68.94,69.04,68.79,69.0,159600.0
2015-02-27 10:20:00,68.96,69.21,68.9,69.17,233800.0,68.96,69.21,68.9,69.17,233800.0
2015-02-27 10:30:00,69.14,69.23,69.12,69.2,240800.0,69.14,69.23,69.12,69.2,240800.0
2015-02-27 10:40:00,69.19,69.21,69.06,69.14,123900.0,69.19,69.21,69.06,69.14,123900.0
2015-02-27 10:50:00,69.14,69.18,69.01,69.03,94500.0,69.14,69.18,69.01,69.03,94500.0
2015-02-27 11:00:00,69.06,69.06,68.96,68.97,74900.0,69.06,69.06,68.96,68.97,74900.0
2015-02-27 11:10:00,68.96,68.96,68.82,68.88,121800.0,68.96,68.96,68.82,68.88,121800.0
2015-02-27 11:20:00,68.87,68.96,68.8,68.8,127400.0,68.87,68.96,68.8,68.8,127400.0
2015-02-27 11:30:00,68.84,68.99,68.75,68.93,257600.0,68.84,68.99,68.75,68.93,257600.0
2015-02-27 11:40:00,68.91,69.29,68.9,68.91,693700.0,68.91,69.29,68.9,68.91,693700.0
2015-02-27 11:50:00,68.88,68.95,68.77,68.86,196700.0,68.88,68.95,68.77,68.86,196700.0
2015-02-27 12:00:00,68.84,68.88,68.61,68.66,203700.0,68.84,68.88,68.61,68.66,203700.0
2015-02-27 12:10:00,68.69,68.73,68.58,68.64,145600.0,68.69,68.73,68.58,68.64,145600.0
2015-02-27 12:20:00,68.63,68.67,68.55,68.6,122500.0,68.63,68.67,68.55,68.6,122500.0
2015-02-27 12:30:00,68.67,68.74,68.64,68.74,93100.0,68.67,68.74,68.64,68.74,93100.0
2015-02-27 12:40:00,68.74,68.81,68.72,68.73,69300.0,68.74,68.81,68.72,68.73,69300.0
2015-02-27 12:50:00,68.73,68.75,68.65,68.69,50400.0,68.73,68.75,68.65,68.69,50400.0
2015-02-27 13:00:00,68.71,68.71,68.56,68.64,67200.0,68.71,68.71,68.56,68.64,67200.0
2015-02-27 13:10:00,68.65,68.67,68.54,68.57,84700.0,68.65,68.67,68.54,68.57,84700.0
2015-02-27 13:20:00,68.57,68.6,68.48,68.52,136500.0,68.57,68.6,68.48,68.52,136500.0
2015-02-27 13:30:00,68.48,68.48,68.31,68.43,209300.0,68.48,68.48,68.31,68.43,209300.0
2015-02-27 13:40:00,68.43,68.43,68.3,68.32,121800.0,68.43,68.43,68.3,68.32,121800.0
2015-02-27 13:50:00,68.34,68.34,68.12,68.13,290500.0,68.34,68.34,68.12,68.13,290500.0
2015-02-27 14:00:00,68.17,68.37,68.14,68.31,343700.0,68.17,68.37,68.14,68.31,343700.0
2015-02-27 14:10:00,68.29,68.31,68.13,68.14,142100.0,68.29,68.31,68.13,68.14,142100.0
2015-02-27 14:20:00,68.14,68.32,68.1,68.24,144900.0,68.14,68.32,68.1,68.24,144900.0
2015-02-27 14:30:00,68.2,68.24,68.08,68.11,114800.0,68.2,68.24,68.08,68.11,114800.0
2015-02-27 14:40:00,68.13,68.14,67.98,68.1,236600.0,68.13,68.14,67.98,68.1,236600.0
2015-02-27 14:50:00,68.08,68.14,68.04,68.13,93100.0,68.08,68.14,68.04,68.13,93100.0
2015-02-27 15:00:00,68.13,68.18,68.07,68.09,92400.0,68.13,68.18,68.07,68.09,92400.0
2015-02-27 15:10:00,68.06,68.15,68.06,68.07,95200.0,68.06,68.15,68.06,68.07,95200.0
2015-02-27 15:20:00,68.08,68.1,67.97,67.99,211400.0,68.08,68.1,67.97,67.99,211400.0
2015-02-27 15:30:00,68.0,68.04,67.96,67.99,149800.0,68.0,68.04,67.96,67.99,149800.0
2015-02-27 15:40:00,68.02,68.03,67.94,67.99,266000.0,68.02,68.03,67.94,67.99,266000.0
2015-02-27 15:50:00,67.99,68.0,67.82,67.84,1050700.0,67.99,68.0,67.82,67.84,1050700.0
2015-03-02 09:30:00,67.71,67.82,67.49,67.65,490700.0,67.71,67.82,67.49,67.65,490700.0
2015-03-02 09:40:00,67.6,67.68,67.23,67.64,560700.0,67.6,67.68,67.23,67.64,560700.0
2015-03-02 09:50:00,67.61,67.67,67.52,67.54,415100.0,67.61,67.67,67.52,67.54,415100.0
2015-03-02 10:00:00,67.56,67.65,67.48,67.53,326200.0,67.56,67.65,67.48,67.53,326200.0
2015-03-02 10:10:00,67.57,68.29,67.5,68.24,544600.0,67.57,68.29,67.5,68.24,544600.0
2015-03-02 10:20:00,68.26,68.43,68.24,68.36,338800.0,68.26,68.43,68.24,68.36,338800.0
2015-03-02 10:30:00,68.4,68.4,68.05,68.12,222600.0,68.4,68.4,68.05,68.12,222600.0
2015-03-02 10:40:00,68.11,68.12,67.83,67.84,275100.0,68.11,68.12,67.83,67.84,275100.0
2015-03-02 10:50:00,67.86,68.09,67.83,68.04,91000.0,67.86,68.09,67.83,68.04,91000.0
2015-03-02 11:00:00,68.03,68.05,67.84,67.94,103600.0,68.03,68.05,67.84,67.94,103600.0
2015-03-02 11:10:00,67.93,67.99,67.82,67.99,121800.0,67.93,67.99,67.82,67.99,121800.0
2015-03-02 11:20:00,68.0,68.26,68.0,68.2,127400.0,68.0,68.26,68.0,68.2,127400.0
2015-03-02 11:30:00,68.2,68.4,68.17,68.4,118300.0,68.2,68.4,68.17,68.4,118300.0
2015-03-02 11:40:00,68.42,68.57,68.36,68.49,198800.0,68.42,68.57,68.36,68.49,198800.0
2015-03-02 11:50:00,68.46,68.51,68.22,68.24,178500.0,68.46,68.51,68.22,68.24,178500.0
2015-03-02 12:00:00,68.27,68.31,68.19,68.25,56700.0,68.27,68.31,68.19,68.25,56700.0
2015-03-02 12:10:00,68.27,68.34,68.12,68.18,238000.0,68.27,68.34,68.12,68.18,238000.0
2015-03-02 12:20:00,68.18,68.18,67.97,68.07,178500.0,68.18,68.18,67.97,68.07,178500.0
2015-03-02 12:30:00,68.09,68.22,68.03,68.15,145600.0,68.09,68.22,68.03,68.15,145600.0
2015-03-02 12:40:00,68.17,68.19,68.03,68.16,186200.0,68.17,68.19,68.03,68.16,186200.0
2015-03-02 12:50:00,68.17,68.31,68.13,68.29,60200.0,68.17,68.31,68.13,68.29,60200.0
2015-03-02 13:00:00,68.31,68.46,68.24,68.29,299600.0,68.31,68.46,68.24,68.29,299600.0
2015-03-02 13:10:00,68.32,68.47,68.31,68.33,71400.0,68.32,68.47,68.31,68.33,71400.0
2015-03-02 13:20:00,68.34,68.42,68.18,68.28,321300.0,68.34,68.42,68.18,68.28,321300.0
2015-03-02 13:30:00,68.29,68.4,68.25,68.33,114800.0,68.29,68.4,68.25,68.33,114800.0
2015-03-02 13:40:00,68.39,68.43,68.37,68.39,48300.0,68.39,68.43,68.37,68.39,48300.0
2015-03-02 13:50:00,68.39,68.43,68.32,68.41,104300.0,68.39,68.43,68.32,68.41,104300.0
2015-03-02 14:00:00,68.39,68.44,68.35,68.4,80500.0,68.39,68.44,68.35,68.4,80500.0
2015-03-02 14:10:00,68.39,68.41,68.25,68.29,168700.0,68.39,68.41,68.25,68.29,168700.0
2015-03-02 14:20:00,68.3,68.3,68.16,68.16,171500.0,68.3,68.3,68.16,68.16,171500.0
2015-03-02 14:30:00,68.18,68.25,68.15,68.16,44100.0,68.18,68.25,68.15,68.16,44100.0
2015-03-02 14:40:00,68.17,68.47,68.17,68.41,197400.0,68.17,68.47,68.17,68.41,197400.0
2015-03-02 14:50:00,68.41,68.48,68.39,68.48,101500.0,68.41,68.48,68.39,68.48,101500.0
2015-03-02 15:00:00,68.49,68.51,68.37,68.43,70000.0,68.49,68.51,68.37,68.43,70000.0
2015-03-02 15:10:00,68.41,68.5,68.29,68.46,256200.0,68.41,68.5,68.29,68.46,256200.0
2015-03-02 15:20:00,68.46,68.47,68.26,68.41,158900.0,68.46,68.47,68.26,68.41,158900.0
2015-03-02 15:30:00,68.38,68.54,68.38,68.53,107800.0,68.38,68.54,68.38,68.53,107800.0
2015-03-02 15:40:00,68.52,68.55,68.45,68.52,143500.0,68.52,68.55,68.45,68.52,143500.0
2015-03-02 15:50:00,68.55,68.61,68.53,68.61,518000.0,68.55,68.61,68.53,68.61,518000.0
2015-03-03 09:30:00,68.34,68.46,67.96,67.96,458500.0,68.34,68.46,67.96,67.96,458500.0
2015-03-03 09:40:00,67.96,68.18,67.86,68.08,316400.0,67.96,68.18,67.86,68.08,316400.0
2015-03-03 09:50:00,68.08,68.21,68.0,68.11,161700.0,68.08,68.21,68.0,68.11,161700.0
2015-03-03 10:00:00,68.06,68.13,67.89,67.94,404600.0,68.06,68.13,67.89,67.94,404600.0
2015-03-03 10:10:00,67.94,68.02,67.87,68.01,354900.0,67.94,68.02,67.87,68.01,354900.0
2015-03-03 10:20:00,68.02,68.07,67.93,68.01,375200.0,68.02,68.07,67.93,68.01,375200.0
2015-03-03 10:30:00,68.03,68.03,67.81,67.92,213500.0,68.03,68.03,67.81,67.92,213500.0
2015-03-03 10:40:00,67.93,67.95,67.82,67.9,232400.0,67.93,67.95,67.82,67.9,232400.0
2015-03-03 10:50:00,67.89,67.93,67.61,67.71,241500.0,67.89,67.93,67.61,67.71,241500.0
2015-03-03 11:00:00,67.71,67.75,67.63,67.7,93800.0,67.71,67.75,67.63,67.7,93800.0
2015-03-03 11:10:00,67.68,67.93,67.65,67.83,161000.0,67.68,67.93,67.65,67.83,161000.0
2015-03-03 11:20:00,67.84,67.87,67.75,67.8,46200.0,67.84,67.87,67.75,67.8,46200.0
2015-03-03 11:30:00,67.8,67.83,67.6,67.62,136500.0,67.8,67.83,67.6,67.62,136500.0
2015-03-03 11:40:00,67.6,67.75,67.57,67.73,122500.0,67.6,67.75,67.57,67.73,122500.0
2015-03-03 11:50:00,67.73,67.87,67.71,67.81,112700.0,67.73,67.87,67.71,67.81,112700.0
2015-03-03 12:00:00,67.82,67.88,67.8,67.81,60200.0,67.82,67.88,67.8,67.81,60200.0
2015-03-03 12:10:00,67.83,67.83,67.65,67.76,60200.0,67.83,67.83,67.65,67.76,60200.0
2015-03-03 12:20:00,67.77,67.77,67.51,67.56,146300.0,67.77,67.77,67.51,67.56,146300.0
2015-03-03 12:30:00,67.56,67.66,67.53,67.66,133000.0,67.56,67.66,67.53,67.66,133000.0
2015-03-03 12:40:00,67.67,67.78,67.66,67.67,104300.0,67.67,67.78,67.66,67.67,104300.0
2015-03-03 12:50:00,67.72,68.0,67.72,68.0,152600.0,67.72,68.0,67.72,68.0,152600.0
2015-03-03 13:00:00,67.99,67.99,67.9,67.9,74200.0,67.99,67.99,67.9,67.9,74200.0
2015-03-03 13:10:00,67.92,67.96,67.78,67.89,102900.0,67.92,67.96,67.78,67.89,102900.0
2015-03-03 13:20:00,67.89,67.99,67.88,67.95,133700.0,67.89,67.99,67.88,67.95,133700.0
2015-03-03 13:30:00,67.98,68.04,67.94,67.98,108500.0,67.98,68.04,67.94,67.98,108500.0
2015-03-03 13:40:00,68.0,68.02,67.9,67.97,57400.0,68.0,68.02,67.9,67.97,57400.0
2015-03-03 13:50:00,67.97,68.0,67.93,67.96,46200.0,67.97,68.0,67.93,67.96,46200.0
2015-03-03 14:00:00,67.95,67.98,67.86,67.93,47600.0,67.95,67.98,67.86,67.93,47600.0
2015-03-03 14:10:00,67.95,67.95,67.86,67.9,33600.0,67.95,67.95,67.86,67.9,33600.0
2015-03-03 14:20:00,67.93,67.97,67.87,67.93,49700.0,67.93,67.97,67.87,67.93,49700.0
2015-03-03 14:30:00,67.94,68.0,67.84,67.84,79800.0,67.94,68.0,67.84,67.84,79800.0
2015-03-03 14:40:00,67.81,67.89,67.76,67.78,81200.0,67.81,67.89,67.76,67.78,81200.0
2015-03-03 14:50:00,67.79,67.8,67.67,67.68,169400.0,67.79,67.8,67.67,67.68,169400.0
2015-03-03 15:00:00,67.7,67.77,67.65,67.69,98000.0,67.7,67.77,67.65,67.69,98000.0
2015-03-03 15:10:00,67.7,67.75,67.64,67.64,73500.0,67.7,67.75,67.64,67.64,73500.0
2015-03-03 15:20:00,67.68,67.8,67.65,67.75,65800.0,67.68,67.8,67.65,67.75,65800.0
2015-03-03 15:30:00,67.76,67.84,67.75,67.82,81900.0,67.76,67.84,67.75,67.82,81900.0
2015-03-03 15:40:00,67.82,67.85,67.76,67.83,81200.0,67.82,67.85,67.76,67.83,81200.0
2015-03-03 15:50:00,67.84,67.87,67.76,67.84,252700.0,67.84,67.87,67.76,67.84,252700.0
2015-03-04 09:30:00,67.53,67.74,67.44,67.58,300300.0,67.53,67.74,67.44,67.58,300300.0
2015-03-04 09:40:00,67.54,67.66,67.5,67.55,287700.0,67.54,67.66,67.5,67.55,287700.0
2015-03-04 09:50:00,67.59,67.61,67.34,67.38,413700.0,67.59,67.61,67.34,67.38,413700.0
2015-03-04 10:00:00,67.35,67.43,67.22,67.37,344400.0,67.35,67.43,67.22,67.37,344400.0
2015-03-04 10:10:00,67.35,67.43,67.28,67.36,211400.0,67.35,67.43,67.28,67.36,211400.0
2015-03-04 10:20:00,67.36,67.38,67.24,67.26,95200.0,67.36,67.38,67.24,67.26,95200.0
2015-03-04 10:30:00,67.25,67.29,67.03,67.07,376600.0,67.25,67.29,67.03,67.07,376600.0
2015-03-04 10:40:00,67.09,67.22,67.07,67.08,475300.0,67.09,67.22,67.07,67.08,475300.0
2015-03-04 10:50:00,67.14,67.35,67.01,67.24,248500.0,67.14,67.35,67.01,67.24,248500.0
2015-03-04 11:00:00,67.24,67.39,67.24,67.39,105000.0,67.24,67.39,67.24,67.39,105000.0
2015-03-04 11:10:00,67.38,67.5,67.32,67.47,275100.0,67.38,67.5,67.32,67.47,275100.0
2015-03-04 11:20:00,67.46,67.46,67.33,67.36,309400.0,67.46,67.46,67.33,67.36,309400.0
2015-03-04 11:30:00,67.38,67.55,67.34,67.48,113400.0,67.38,67.55,67.34,67.48,113400.0
2015-03-04 11:40:00,67.48,67.5,67.37,67.47,107800.0,67.48,67.5,67.37,67.47,107800.0
2015-03-04 11:50:00,67.44,67.44,67.34,67.34,63000.0,67.44,67.44,67.34,67.34,63000.0
2015-03-04 12:00:00,67.38,67.55,67.29,67.55,76300.0,67.38,67.55,67.29,67.55,76300.0
2015-03-04 12:10:00,67.53,67.66,67.5,67.62,95900.0,67.53,67.66,67.5,67.62,95900.0
2015-03-04 12:20:00,67.65,67.65,67.43,67.47,113400.0,67.65,67.65,67.43,67.47,113400.0
2015-03-04 12:30:00,67.47,67.53,67.44,67.47,84000.0,67.47,67.53,67.44,67.47,84000.0
2015-03-04 12:40:00,67.46,67.54,67.45,67.52,41300.0,67.46,67.54,67.45,67.52,41300.0
2015-03-04 12:50:00,67.53,67.63,67.52,67.6,44100.0,67.53,67.63,67.52,67.6,44100.0
2015-03-04 13:00:00,67.6,67.74,67.57,67.74,120400.0,67.6,67.74,67.57,67.74,120400.0
2015-03-04 13:10:00,67.71,67.72,67.65,67.68,35700.0,67.71,67.72,67.65,67.68,35700.0
2015-03-04 13:20:00,67.67,67.93,67.67,67.86,228200.0,67.67,67.93,67.67,67.86,228200.0
2015-03-04 13:30:00,67.9,67.91,66.18,67.46,3418100.0,67.9,67.91,66.18,67.46,3418100.0
2015-03-04 13:40:00,67.48,67.63,67.03,67.25,702100.0,67.48,67.63,67.03,67.25,702100.0
2015-03-04 13:50:00,67.25,67.28,66.66,66.67,723800.0,67.25,67.28,66.66,66.67,723800.0
2015-03-04 14:00:00,66.69,67.24,66.65,67.11,555800.0,66.69,67.24,66.65,67.11,555800.0
2015-03-04 14:10:00,67.12,67.18,66.77,67.0,423500.0,67.12,67.18,66.77,67.0,423500.0
2015-03-04 14:20:00,67.0,67.21,66.93,66.95,294700.0,67.0,67.21,66.93,66.95,294700.0
2015-03-04 14:30:00,66.95,67.16,66.85,67.14,183400.0,66.95,67.16,66.85,67.14,183400.0
2015-03-04 14:40:00,67.14,67.25,67.06,67.2,203700.0,67.14,67.25,67.06,67.2,203700.0
2015-03-04 14:50:00,67.18,67.5,67.17,67.5,583800.0,67.18,67.5,67.17,67.5,583800.0
2015-03-04 15:00:00,67.51,67.53,67.34,67.45,300300.0,67.51,67.53,67.34,67.45,300300.0
2015-03-04 15:10:00,67.43,67.43,66.86,66.87,1152900.0,67.43,67.43,66.86,66.87,1152900.0
2015-03-04 15:20:00,66.91,67.03,66.89,66.97,437500.0,66.91,67.03,66.89,66.97,437500.0
2015-03-04 15:30:00,66.96,67.18,66.95,67.16,327600.0,66.96,67.18,66.95,67.16,327600.0
2015-03-04 15:40:00,67.18,67.26,67.14,67.18,205100.0,67.18,67.26,67.14,67.18,205100.0
2015-03-04 15:50:00,67.2,67.23,67.08,67.11,533400.0,67.2,67.23,67.08,67.11,533400.0
2015-03-05 09:30:00,67.43,67.46,66.78,66.85,543200.0,67.43,67.46,66.78,66.85,543200.0
2015-03-05 09:40:00,66.83,67.07,66.79,67.0,270200.0,66.83,67.07,66.79,67.0,270200.0
2015-03-05 09:50:00,67.03,67.2,66.72,66.86,498400.0,67.03,67.2,66.72,66.86,498400.0
2015-03-05 10:00:00,66.93,67.06,66.84,67.01,221900.0,66.93,67.06,66.84,67.01,221900.0
2015-03-05 10:10:00,66.97,67.11,66.72,66.73,330400.0,66.97,67.11,66.72,66.73,330400.0
2015-03-05 10:20:00,66.72,66.99,66.59,66.97,318500.0,66.72,66.99,66.59,66.97,318500.0
2015-03-05 10:30:00,66.97,66.97,66.86,66.86,142100.0,66.97,66.97,66.86,66.86,142100.0
2015-03-05 10:40:00,66.9,66.91,66.83,66.86,77000.0,66.9,66.91,66.83,66.86,77000.0
2015-03-05 10:50:00,66.85,66.87,66.6,66.66,258300.0,66.85,66.87,66.6,66.66,258300.0
2015-03-05 11:00:00,66.64,66.7,66.47,66.56,312200.0,66.64,66.7,66.47,66.56,312200.0
2015-03-05 11:10:00,66.56,66.81,66.46,66.72,207900.0,66.56,66.81,66.46,66.72,207900.0
2015-03-05 11:20:00,66.74,66.82,66.64,66.81,249900.0,66.74,66.82,66.64,66.81,249900.0
2015-03-05 11:30:00,66.82,66.92,66.75,66.78,238000.0,66.82,66.92,66.75,66.78,238000.0
2015-03-05 11:40:00,66.75,66.85,66.7,66.75,93100.0,66.75,66.85,66.7,66.75,93100.0
2015-03-05 11:50:00,66.73,66.95,66.72,66.92,92400.0,66.73,66.95,66.72,66.92,92400.0
2015-03-05 12:00:00,66.88,66.88,66.68,66.73,201600.0,66.88,66.88,66.68,66.73,201600.0
2015-03-05 12:10:00,66.74,66.8,66.6,66.65,77000.0,66.74,66.8,66.6,66.65,77000.0
2015-03-05 12:20:00,66.63,66.7,66.54,66.63,86800.0,66.63,66.7,66.54,66.63,86800.0
2015-03-05 12:30:00,66.66,66.66,66.55,66.62,53900.0,66.66,66.66,66.55,66.62,53900.0
2015-03-05 12:40:00,66.61,66.62,66.49,66.55,137200.0,66.61,66.62,66.49,66.55,137200.0
2015-03-05 12:50:00,66.51,66.53,66.43,66.5,120400.0,66.51,66.53,66.43,66.5,120400.0
2015-03-05 13:00:00,66.51,66.51,66.43,66.43,243600.0,66.51,66.51,66.43,66.43,243600.0
2015-03-05 13:10:00,66.44,66.65,66.42,66.6,205800.0,66.44,66.65,66.42,66.6,205800.0
2015-03-05 13:20:00,66.58,66.78,66.53,66.69,140700.0,66.58,66.78,66.53,66.69,140700.0
2015-03-05 13:30:00,66.69,66.79,66.65,66.75,289800.0,66.69,66.79,66.65,66.75,289800.0
2015-03-05 13:40:00,66.75,66.76,66.59,66.68,259000.0,66.75,66.76,66.59,66.68,259000.0
2015-03-05 13:50:00,66.66,66.74,66.61,66.71,112700.0,66.66,66.74,66.61,66.71,112700.0
2015-03-05 14:00:00,66.71,66.77,66.65,66.74,135800.0,66.71,66.77,66.65,66.74,135800.0
2015-03-05 14:10:00,66.74,66.85,66.74,66.81,147700.0,66.74,66.85,66.74,66.81,147700.0
2015-03-05 14:20:00,66.81,66.91,66.78,66.88,243600.0,66.81,66.91,66.78,66.88,243600.0
2015-03-05 14:30:00,66.85,66.94,66.76,66.83,232400.0,66.85,66.94,66.76,66.83,232400.0
2015-03-05 14:40:00,66.84,66.93,66.81,66.89,123200.0,66.84,66.93,66.81,66.89,123200.0
2015-03-05 14:50:00,66.9,67.04,66.9,66.91,128100.0,66.9,67.04,66.9,66.91,128100.0
2015-03-05 15:00:00,66.91,66.98,66.81,66.89,228900.0,66.91,66.98,66.81,66.89,228900.0
2015-03-05 15:10:00,66.89,66.91,66.83,66.85,198100.0,66.89,66.91,66.83,66.85,198100.0
2015-03-05 15:20:00,66.85,66.89,66.76,66.81,86100.0,66.85,66.89,66.76,66.81,86100.0
2015-03-05 15:30:00,66.84,66.85,66.73,66.78,161700.0,66.84,66.85,66.73,66.78,161700.0
2015-03-05 15:40:00,66.78,66.83,66.71,66.73,196000.0,66.78,66.83,66.71,66.73,196000.0
2015-03-05 15:50:00,66.77,66.85,66.76,66.82,248500.0,66.77,66.85,66.76,66.82,248500.0
2015-03-06 09:30:00,66.64,66.76,66.19,66.6,466200.0,66.64,66.76,66.19,66.6,466200.0
2015-03-06 09:40:00,66.54,66.78,66.35,66.35,310800.0,66.54,66.78,66.35,66.35,310800.0
2015-03-06 09:50:00,66.34,66.53,66.27,66.44,230300.0,66.34,66.53,66.27,66.44,230300.0
2015-03-06 10:00:00,66.45,66.55,66.34,66.38,85400.0,66.45,66.55,66.34,66.38,85400.0
2015-03-06 10:10:00,66.42,66.5,66.35,66.45,226100.0,66.42,66.5,66.35,66.45,226100.0
2015-03-06 10:20:00,66.48,66.68,66.46,66.61,180600.0,66.48,66.68,66.46,66.61,180600.0
2015-03-06 10:30:00,66.61,66.86,66.61,66.79,315000.0,66.61,66.86,66.61,66.79,315000.0
2015-03-06 10:40:00,66.77,66.93,66.77,66.86,171500.0,66.77,66.93,66.77,66.86,171500.0
2015-03-06 10:50:00,66.87,66.87,66.69,66.71,162400.0,66.87,66.87,66.69,66.71,162400.0
2015-03-06 11:00:00,66.72,66.75,66.48,66.53,172200.0,66.72,66.75,66.48,66.53,172200.0
2015-03-06 11:10:00,66.5,66.62,66.45,66.49,274400.0,66.5,66.62,66.45,66.49,274400.0
2015-03-06 11:20:00,66.46,66.54,66.36,66.4,198800.0,66.46,66.54,66.36,66.4,198800.0
2015-03-06 11:30:00,66.4,66.41,66.27,66.3,193900.0,66.4,66.41,66.27,66.3,193900.0
2015-03-06 11:40:00,66.29,66.32,66.19,66.26,237300.0,66.29,66.32,66.19,66.26,237300.0
2015-03-06 11:50:00,66.28,66.42,66.25,66.42,326200.0,66.28,66.42,66.25,66.42,326200.0
2015-03-06 12:00:00,66.42,66.45,66.32,66.43,204400.0,66.42,66.45,66.32,66.43,204400.0
2015-03-06 12:10:00,66.44,66.45,66.26,66.27,179900.0,66.44,66.45,66.26,66.27,179900.0
2015-03-06 12:20:00,66.27,66.29,66.11,66.26,229600.0,66.27,66.29,66.11,66.26,229600.0
2015-03-06 12:30:00,66.22,66.25,66.05,66.05,189700.0,66.22,66.25,66.05,66.05,189700.0
2015-03-06 12:40:00,66.05,66.15,65.97,66.02,168000.0,66.05,66.15,65.97,66.02,168000.0
2015-03-06 12:50:00,66.03,66.04,65.93,65.98,247800.0,66.03,66.04,65.93,65.98,247800.0
2015-03-06 13:00:00,66.02,66.02,65.87,65.91,85400.0,66.02,66.02,65.87,65.91,85400.0
2015-03-06 13:10:00,65.94,66.05,65.89,65.96,167300.0,65.94,66.05,65.89,65.96,167300.0
2015-03-06 13:20:00,65.97,65.97,65.84,65.95,192500.0,65.97,65.97,65.84,65.95,192500.0
2015-03-06 13:30:00,65.97,65.97,65.8,65.89,102200.0,65.97,65.97,65.8,65.89,102200.0
2015-03-06 13:40:00,65.86,65.94,65.83,65.94,100100.0,65.86,65.94,65.83,65.94,100100.0
2015-03-06 13:50:00,65.93,65.96,65.82,65.85,172900.0,65.93,65.96,65.82,65.85,172900.0
2015-03-06 14:00:00,65.84,65.95,65.81,65.91,208600.0,65.84,65.95,65.81,65.91,208600.0
2015-03-06 14:10:00,65.92,66.02,65.86,65.87,149100.0,65.92,66.02,65.86,65.87,149100.0
2015-03-06 14:20:00,65.9,65.91,65.75,65.75,198800.0,65.9,65.91,65.75,65.75,198800.0
2015-03-06 14:30:00,65.74,65.76,65.62,65.64,134400.0,65.74,65.76,65.62,65.64,134400.0
2015-03-06 14:40:00,65.62,65.66,65.47,65.48,282800.0,65.62,65.66,65.47,65.48,282800.0
2015-03-06 14:50:00,65.52,65.52,65.4,65.41,240800.0,65.52,65.52,65.4,65.41,240800.0
2015-03-06 15:00:00,65.43,65.49,65.38,65.44,249200.0,65.43,65.49,65.38,65.44,249200.0
2015-03-06 15:10:00,65.46,65.46,65.26,65.31,247800.0,65.46,65.46,65.26,65.31,247800.0
2015-03-06 15:20:00,65.32,65.35,65.08,65.09,364000.0,65.32,65.35,65.08,65.09,364000.0
2015-03-06 15:30:00,65.08,65.13,64.94,65.07,549500.0,65.08,65.13,64.94,65.07,549500.0
2015-03-06 15:40:00,65.04,65.04,64.87,64.89,517300.0,65.04,65.04,64.87,64.89,517300.0
2015-03-06 15:50:00,64.9,64.95,64.84,64.87,1283100.0,64.9,64.95,64.84,64.87,1283100.0
2015-03-09 09:30:00,64.99,65.09,64.21,64.52,700000.0,64.99,65.09,64.21,64.52,700000.0
2015-03-09 09:40:00,64.57,64.65,64.07,64.12,555100.0,64.57,64.65,64.07,64.12,555100.0
2015-03-09 09:50:00,64.19,64.26,63.93,64.12,721700.0,64.19,64.26,63.93,64.12,721700.0
2015-03-09 10:00:00,64.12,64.23,64.03,64.11,580300.0,64.12,64.23,64.03,64.11,580300.0
2015-03-09 10:10:00,64.09,64.35,64.09,64.13,721700.0,64.09,64.35,64.09,64.13,721700.0
2015-03-09 10:20:00,64.12,64.21,63.73,63.77,364700.0,64.12,64.21,63.73,63.77,364700.0
2015-03-09 10:30:00,63.75,64.12,63.74,63.93,384300.0,63.75,64.12,63.74,63.93,384300.0
2015-03-09 10:40:00,63.86,63.9,63.61,63.72,443100.0,63.86,63.9,63.61,63.72,443100.0
2015-03-09 10:50:00,63.75,63.86,63.36,63.4,652400.0,63.75,63.86,63.36,63.4,652400.0
2015-03-09 11:00:00,63.41,63.46,63.22,63.38,543200.0,63.41,63.46,63.22,63.38,543200.0
2015-03-09 11:10:00,63.41,63.73,63.38,63.71,576800.0,63.41,63.73,63.38,63.71,576800.0
2015-03-09 11:20:00,63.71,63.92,63.62,63.85,357000.0,63.71,63.92,63.62,63.85,357000.0
2015-03-09 11:30:00,63.84,64.01,63.79,63.81,354900.0,63.84,64.01,63.79,63.81,354900.0
2015-03-09 11:40:00,63.81,63.89,63.53,63.59,266000.0,63.81,63.89,63.53,63.59,266000.0
2015-03-09 11:50:00,63.59,63.59,63.34,63.45,245700.0,63.59,63.59,63.34,63.45,245700.0
2015-03-09 12:00:00,63.47,63.51,63.25,63.3,208600.0,63.47,63.51,63.25,63.3,208600.0
2015-03-09 12:10:00,63.29,63.48,63.19,63.4,284900.0,63.29,63.48,63.19,63.4,284900.0
2015-03-09 12:20:00,63.46,63.7,63.43,63.57,506800.0,63.46,63.7,63.43,63.57,506800.0
2015-03-09 12:30:00,63.58,63.66,63.47,63.58,308000.0,63.58,63.66,63.47,63.58,308000.0
2015-03-09 12:40:00,63.58,63.59,63.43,63.45,79100.0,63.58,63.59,63.43,63.45,79100.0
2015-03-09 12:50:00,63.46,63.52,63.34,63.34,79800.0,63.46,63.52,63.34,63.34,79800.0
2015-03-09 13:00:00,63.36,63.37,62.97,63.25,458500.0,63.36,63.37,62.97,63.25,458500.0
2015-03-09 13:10:00,63.28,63.43,63.09,63.15,438200.0,63.28,63.43,63.09,63.15,438200.0
2015-03-09 13:20:00,63.09,63.32,63.07,63.24,314300.0,63.09,63.32,63.07,63.24,314300.0
2015-03-09 13:30:00,63.26,63.48,63.26,63.31,310800.0,63.26,63.48,63.26,63.31,310800.0
2015-03-09 13:40:00,63.32,63.59,63.32,63.46,354900.0,63.32,63.59,63.32,63.46,354900.0
2015-03-09 13:50:00,63.45,63.49,63.06,63.08,224000.0,63.45,63.49,63.06,63.08,224000.0
2015-03-09 14:00:00,63.06,63.14,62.83,62.98,438200.0,63.06,63.14,62.83,62.98,438200.0
2015-03-09 14:10:00,62.98,63.08,62.96,63.08,227500.0,62.98,63.08,62.96,63.08,227500.0
2015-03-09 14:20:00,63.06,63.12,62.83,63.11,427000.0,63.06,63.12,62.83,63.11,427000.0
2015-03-09 14:30:00,63.12,63.16,62.9,62.95,161000.0,63.12,63.16,62.9,62.95,161000.0
2015-03-09 14:40:00,62.95,63.11,62.83,63.06,191800.0,62.95,63.11,62.83,63.06,191800.0
2015-03-09 14:50:00,63.1,63.26,63.06,63.14,319200.0,63.1,63.26,63.06,63.14,319200.0
2015-03-09 15:00:00,63.15,63.27,63.11,63.24,128800.0,63.15,63.27,63.11,63.24,128800.0
2015-03-09 15:10:00,63.25,63.57,63.21,63.53,469700.0,63.25,63.57,63.21,63.53,469700.0
2015-03-09 15:20:00,63.55,63.71,63.51,63.63,506800.0,63.55,63.71,63.51,63.63,506800.0
2015-03-09 15:30:00,63.63,63.67,63.44,63.48,395500.0,63.63,63.67,63.44,63.48,395500.0
2015-03-09 15:40:00,63.47,63.85,63.42,63.8,693700.0,63.47,63.85,63.42,63.8,693700.0
2015-03-09 15:50:00,63.83,63.87,63.63,63.65,545300.0,63.83,63.87,63.63,63.65,545300.0
2015-03-10 09:30:00,63.02,63.24,62.34,63.21,1187900.0,63.02,63.24,62.34,63.21,1187900.0
2015-03-10 09:40:00,63.13,63.26,62.76,63.18,1091300.0,63.13,63.26,62.76,63.18,1091300.0
2015-03-10 09:50:00,63.19,63.35,62.8,63.07,863800.0,63.19,63.35,62.8,63.07,863800.0
2015-03-10 10:00:00,63.04,63.19,62.61,62.88,727300.0,63.04,63.19,62.61,62.88,727300.0
2015-03-10 10:10:00,62.87,62.99,62.41,62.56,771400.0,62.87,62.99,62.41,62.56,771400.0
2015-03-10 10:20:00,62.59,62.66,62.2,62.37,610400.0,62.59,62.66,62.2,62.37,610400.0
2015-03-10 10:30:00,62.37,62.45,61.98,62.1,540400.0,62.37,62.45,61.98,62.1,540400.0
2015-03-10 10:40:00,62.03,62.39,62.03,62.39,513100.0,62.03,62.39,62.03,62.39,513100.0
2015-03-10 10:50:00,62.36,62.56,62.34,62.51,543200.0,62.36,62.56,62.34,62.51,543200.0
2015-03-10 11:00:00,62.49,62.64,62.35,62.48,308000.0,62.49,62.64,62.35,62.48,308000.0
2015-03-10 11:10:00,62.49,62.65,62.37,62.5,463400.0,62.49,62.65,62.37,62.5,463400.0
2015-03-10 11:20:00,62.51,62.62,62.37,62.51,333900.0,62.51,62.62,62.37,62.51,333900.0
2015-03-10 11:30:00,62.51,62.69,62.49,62.67,383600.0,62.51,62.69,62.49,62.67,383600.0
2015-03-10 11:40:00,62.68,62.8,62.5,62.77,403200.0,62.68,62.8,62.5,62.77,403200.0
2015-03-10 11:50:00,62.74,62.82,62.58,62.68,324800.0,62.74,62.82,62.58,62.68,324800.0
2015-03-10 12:00:00,62.65,62.68,62.42,62.63,227500.0,62.65,62.68,62.42,62.63,227500.0
2015-03-10 12:10:00,62.65,62.73,62.57,62.61,114100.0,62.65,62.73,62.57,62.61,114100.0
2015-03-10 12:20:00,62.61,62.61,62.4,62.5,262500.0,62.61,62.61,62.4,62.5,262500.0
2015-03-10 12:30:00,62.5,62.73,62.46,62.71,100800.0,62.5,62.73,62.46,62.71,100800.0
2015-03-10 12:40:00,62.68,62.86,62.68,62.73,146300.0,62.68,62.86,62.68,62.73,146300.0
2015-03-10 12:50:00,62.74,62.91,62.7,62.75,286300.0,62.74,62.91,62.7,62.75,286300.0
2015-03-10 13:00:00,62.71,62.77,62.57,62.61,223300.0,62.71,62.77,62.57,62.61,223300.0
2015-03-10 13:10:00,62.6,62.67,62.6,62.65,44800.0,62.6,62.67,62.6,62.65,44800.0
2015-03-10 13:20:00,62.65,62.8,62.64,62.7,219100.0,62.65,62.8,62.64,62.7,219100.0
2015-03-10 13:30:00,62.7,62.7,62.43,62.5,100800.0,62.7,62.7,62.43,62.5,100800.0
2015-03-10 13:40:00,62.49,62.63,62.44,62.59,67900.0,62.49,62.63,62.44,62.59,67900.0
2015-03-10 13:50:00,62.59,62.61,62.34,62.42,138600.0,62.59,62.61,62.34,62.42,138600.0
2015-03-10 14:00:00,62.43,62.76,62.43,62.73,130200.0,62.43,62.76,62.43,62.73,130200.0
2015-03-10 14:10:00,62.73,62.73,62.36,62.4,256900.0,62.73,62.73,62.36,62.4,256900.0
2015-03-10 14:20:00,62.41,62.52,62.37,62.49,194600.0,62.41,62.52,62.37,62.49,194600.0
2015-03-10 14:30:00,62.47,62.72,62.47,62.67,266700.0,62.47,62.72,62.47,62.67,266700.0
2015-03-10 14:40:00,62.61,62.65,62.52,62.56,372400.0,62.61,62.65,62.52,62.56,372400.0
2015-03-10 14:50:00,62.58,62.71,62.53,62.54,310100.0,62.58,62.71,62.53,62.54,310100.0
2015-03-10 15:00:00,62.58,62.68,62.5,62.63,150500.0,62.58,62.68,62.5,62.63,150500.0
2015-03-10 15:10:00,62.64,62.67,62.52,62.55,159600.0,62.64,62.67,62.52,62.55,159600.0
2015-03-10 15:20:00,62.57,62.62,62.38,62.39,123200.0,62.57,62.62,62.38,62.39,123200.0
2015-03-10 15:30:00,62.39,62.51,62.3,62.46,177100.0,62.39,62.51,62.3,62.46,177100.0
2015-03-10 15:40:00,62.46,62.48,62.38,62.45,198800.0,62.46,62.48,62.38,62.45,198800.0
2015-03-10 15:50:00,62.42,62.43,62.14,62.15,1186500.0,62.42,62.43,62.14,62.15,1186500.0
2015-03-11 09:30:00,62.24,62.75,62.24,62.62,590100.0,62.24,62.75,62.24,62.62,590100.0
2015-03-11 09:40:00,62.59,63.08,62.58,62.87,536200.0,62.59,63.08,62.58,62.87,536200.0
2015-03-11 09:50:00,62.82,63.13,62.75,63.02,656600.0,62.82,63.13,62.75,63.02,656600.0
2015-03-11 10:00:00,62.99,63.32,62.94,63.2,770000.0,62.99,63.32,62.94,63.2,770000.0
2015-03-11 10:10:00,63.19,63.32,62.95,62.98,539700.0,63.19,63.32,62.95,62.98,539700.0
2015-03-11 10:20:00,62.98,63.2,62.96,63.14,312200.0,62.98,63.2,62.96,63.14,312200.0
2015-03-11 10:30:00,63.16,63.24,62.72,62.77,864500.0,63.16,63.24,62.72,62.77,864500.0
2015-03-11 10:40:00,62.8,63.02,62.78,62.92,441000.0,62.8,63.02,62.78,62.92,441000.0
2015-03-11 10:50:00,63.0,63.26,62.96,63.17,494200.0,63.0,63.26,62.96,63.17,494200.0
2015-03-11 11:00:00,63.17,63.4,63.14,63.26,502600.0,63.17,63.4,63.14,63.26,502600.0
2015-03-11 11:10:00,63.32,63.43,63.25,63.41,401800.0,63.32,63.43,63.25,63.41,401800.0
2015-03-11 11:20:00,63.36,63.42,63.1,63.28,404600.0,63.36,63.42,63.1,63.28,404600.0
2015-03-11 11:30:00,63.31,63.61,63.31,63.52,481600.0,63.31,63.61,63.31,63.52,481600.0
2015-03-11 11:40:00,63.52,63.78,63.51,63.78,252000.0,63.52,63.78,63.51,63.78,252000.0
2015-03-11 11:50:00,63.78,63.94,63.73,63.79,517300.0,63.78,63.94,63.73,63.79,517300.0
2015-03-11 12:00:00,63.8,63.89,63.66,63.73,362600.0,63.8,63.89,63.66,63.73,362600.0
2015-03-11 12:10:00,63.72,63.78,63.61,63.76,305200.0,63.72,63.78,63.61,63.76,305200.0
2015-03-11 12:20:00,63.75,63.86,63.75,63.82,196700.0,63.75,63.86,63.75,63.82,196700.0
2015-03-11 12:30:00,63.86,63.89,63.75,63.82,166600.0,63.86,63.89,63.75,63.82,166600.0
2015-03-11 12:40:00,63.84,63.88,63.7,63.72,207200.0,63.84,63.88,63.7,63.72,207200.0
2015-03-11 12:50:00,63.72,63.79,63.66,63.69,54600.0,63.72,63.79,63.66,63.69,54600.0
2015-03-11 13:00:00,63.71,63.74,63.48,63.5,196700.0,63.71,63.74,63.48,63.5,196700.0
2015-03-11 13:10:00,63.51,63.57,63.44,63.48,201600.0,63.51,63.57,63.44,63.48,201600.0
2015-03-11 13:20:00,63.49,63.52,63.37,63.43,424900.0,63.49,63.52,63.37,63.43,424900.0
2015-03-11 13:30:00,63.44,63.45,63.27,63.33,262500.0,63.44,63.45,63.27,63.33,262500.0
2015-03-11 13:40:00,63.3,63.4,63.15,63.18,345800.0,63.3,63.4,63.15,63.18,345800.0
2015-03-11 13:50:00,63.17,63.35,63.15,63.26,364000.0,63.17,63.35,63.15,63.26,364000.0
2015-03-11 14:00:00,63.26,63.28,63.16,63.28,271600.0,63.26,63.28,63.16,63.28,271600.0
2015-03-11 14:10:00,63.24,63.37,63.2,63.33,161700.0,63.24,63.37,63.2,63.33,161700.0
2015-03-11 14:20:00,63.37,63.39,63.32,63.33,164500.0,63.37,63.39,63.32,63.33,164500.0
2015-03-11 14:30:00,63.34,63.41,63.16,63.25,261100.0,63.34,63.41,63.16,63.25,261100.0
2015-03-11 14:40:00,63.23,63.25,63.05,63.16,217700.0,63.23,63.25,63.05,63.16,217700.0
2015-03-11 14:50:00,63.13,63.19,63.08,63.16,89600.0,63.13,63.19,63.08,63.16,89600.0
2015-03-11 15:00:00,63.13,63.15,63.03,63.06,158900.0,63.13,63.15,63.03,63.06,158900.0
2015-03-11 15:10:00,63.04,63.05,62.93,62.98,255500.0,63.04,63.05,62.93,62.98,255500.0
2015-03-11 15:20:00,62.97,63.0,62.77,62.77,405300.0,62.97,63.0,62.77,62.77,405300.0
2015-03-11 15:30:00,62.76,62.87,62.73,62.85,429800.0,62.76,62.87,62.73,62.85,429800.0
2015-03-11 15:40:00,62.84,62.98,62.74,62.96,162400.0,62.84,62.98,62.74,62.96,162400.0
2015-03-11 15:50:00,62.92,62.96,62.84,62.88,456400.0,62.92,62.96,62.84,62.88,456400.0
2015-03-12 09:30:00,63.35,64.24,63.34,63.99,1063300.0,63.35,64.24,63.34,63.99,1063300.0
2015-03-12 09:40:00,63.95,64.21,63.89,64.08,646100.0,63.95,64.21,63.89,64.08,646100.0
2015-03-12 09:50:00,64.11,64.44,64.1,64.22,809200.0,64.11,64.44,64.1,64.22,809200.0
2015-03-12 10:00:00,64.21,64.34,64.06,64.07,276500.0,64.21,64.34,64.06,64.07,276500.0
2015-03-12 10:10:00,64.1,64.43,64.1,64.2,439600.0,64.1,64.43,64.1,64.2,439600.0
2015-03-12 10:20:00,64.2,64.51,64.15,64.5,326200.0,64.2,64.51,64.15,64.5,326200.0
2015-03-12 10:30:00,64.5,64.58,64.4,64.45,515900.0,64.5,64.58,64.4,64.45,515900.0
2015-03-12 10:40:00,64.45,64.49,64.06,64.19,754600.0,64.45,64.49,64.06,64.19,754600.0
2015-03-12 10:50:00,64.21,64.28,64.05,64.2,751100.0,64.21,64.28,64.05,64.2,751100.0
2015-03-12 11:00:00,64.16,64.32,64.07,64.22,268100.0,64.16,64.32,64.07,64.22,268100.0
2015-03-12 11:10:00,64.21,64.39,64.21,64.29,111300.0,64.21,64.39,64.21,64.29,111300.0
2015-03-12 11:20:00,64.29,64.34,64.13,64.14,243600.0,64.29,64.34,64.13,64.14,243600.0
2015-03-12 11:30:00,64.14,64.25,64.07,64.09,377300.0,64.14,64.25,64.07,64.09,377300.0
2015-03-12 11:40:00,64.08,64.15,64.0,64.08,135100.0,64.08,64.15,64.0,64.08,135100.0
2015-03-12 11:50:00,64.02,64.09,63.91,64.02,467600.0,64.02,64.09,63.91,64.02,467600.0
2015-03-12 12:00:00,64.01,64.06,63.96,64.01,159600.0,64.01,64.06,63.96,64.01,159600.0
2015-03-12 12:10:00,64.03,64.14,64.01,64.1,251300.0,64.03,64.14,64.01,64.1,251300.0
2015-03-12 12:20:00,64.14,64.14,64.1,64.13,65800.0,64.14,64.14,64.1,64.13,65800.0
2015-03-12 12:30:00,64.11,64.14,64.01,64.14,150500.0,64.11,64.14,64.01,64.14,150500.0
2015-03-12 12:40:00,64.14,64.14,64.07,64.11,49700.0,64.14,64.14,64.07,64.11,49700.0
2015-03-12 12:50:00,64.14,64.17,64.09,64.1,70700.0,64.14,64.17,64.09,64.1,70700.0
2015-03-12 13:00:00,64.09,64.09,63.8,63.93,492800.0,64.09,64.09,63.8,63.93,492800.0
2015-03-12 13:10:00,63.96,63.98,63.81,63.86,217700.0,63.96,63.98,63.81,63.86,217700.0
2015-03-12 13:20:00,63.89,64.02,63.8,64.0,334600.0,63.89,64.02,63.8,64.0,334600.0
2015-03-12 13:30:00,63.97,64.1,63.95,64.02,188300.0,63.97,64.1,63.95,64.02,188300.0
2015-03-12 13:40:00,64.01,64.06,63.96,64.01,113400.0,64.01,64.06,63.96,64.01,113400.0
2015-03-12 13:50:00,64.06,64.29,64.04,64.29,283500.0,64.06,64.29,64.04,64.29,283500.0
2015-03-12 14:00:00,64.26,64.26,64.18,64.18,109200.0,64.26,64.26,64.18,64.18,109200.0
2015-03-12 14:10:00,64.17,64.22,64.07,64.07,183400.0,64.17,64.22,64.07,64.07,183400.0
2015-03-12 14:20:00,64.04,64.1,63.98,64.05,266000.0,64.04,64.1,63.98,64.05,266000.0
2015-03-12 14:30:00,64.1,64.12,63.98,64.02,175700.0,64.1,64.12,63.98,64.02,175700.0
2015-03-12 14:40:00,64.02,64.1,63.99,64.08,240100.0,64.02,64.1,63.99,64.08,240100.0
2015-03-12 14:50:00,64.05,64.21,64.01,64.19,331100.0,64.05,64.21,64.01,64.19,331100.0
2015-03-12 15:00:00,64.2,64.25,64.12,64.18,271600.0,64.2,64.25,64.12,64.18,271600.0
2015-03-12 15:10:00,64.22,64.25,64.14,64.16,198100.0,64.22,64.25,64.14,64.16,198100.0
2015-03-12 15:20:00,64.16,64.24,64.12,64.24,181300.0,64.16,64.24,64.12,64.24,181300.0
2015-03-12 15:30:00,64.22,64.22,64.02,64.13,162400.0,64.22,64.22,64.02,64.13,162400.0
2015-03-12 15:40:00,64.09,64.21,64.03,64.13,259700.0,64.09,64.21,64.03,64.13,259700.0
2015-03-12 15:50:00,64.12,64.14,64.03,64.04,455000.0,64.12,64.14,64.03,64.04,455000.0
2015-03-13 09:30:00,63.91,64.06,63.64,63.88,506800.0,63.91,64.06,63.64,63.88,506800.0
2015-03-13 09:40:00,63.92,63.92,63.65,63.68,415800.0,63.92,63.92,63.65,63.68,415800.0
2015-03-13 09:50:00,63.65,63.98,63.65,63.92,411600.0,63.65,63.98,63.65,63.92,411600.0
2015-03-13 10:00:00,63.88,63.89,63.41,63.48,410200.0,63.88,63.89,63.41,63.48,410200.0
2015-03-13 10:10:00,63.48,63.53,63.42,63.46,232400.0,63.48,63.53,63.42,63.46,232400.0
2015-03-13 10:20:00,63.49,63.57,63.36,63.42,386400.0,63.49,63.57,63.36,63.42,386400.0
2015-03-13 10:30:00,63.38,63.5,63.3,63.41,226100.0,63.38,63.5,63.3,63.41,226100.0
2015-03-13 10:40:00,63.41,63.41,63.19,63.21,199500.0,63.41,63.41,63.19,63.21,199500.0
2015-03-13 10:50:00,63.21,63.21,63.1,63.11,298200.0,63.21,63.21,63.1,63.11,298200.0
2015-03-13 11:00:00,63.15,63.29,63.14,63.23,133000.0,63.15,63.29,63.14,63.23,133000.0
2015-03-13 11:10:00,63.25,63.27,63.05,63.05,137200.0,63.25,63.27,63.05,63.05,137200.0
2015-03-13 11:20:00,63.04,63.22,63.02,63.03,149100.0,63.04,63.22,63.02,63.03,149100.0
2015-03-13 11:30:00,63.1,63.2,63.04,63.19,186900.0,63.1,63.2,63.04,63.19,186900.0
2015-03-13 11:40:00,63.19,63.23,63.04,63.07,179900.0,63.19,63.23,63.04,63.07,179900.0
2015-03-13 11:50:00,63.12,63.15,63.05,63.06,44800.0,63.12,63.15,63.05,63.06,44800.0
2015-03-13 12:00:00,63.08,63.08,62.94,63.0,156800.0,63.08,63.08,62.94,63.0,156800.0
2015-03-13 12:10:00,63.01,63.02,62.84,62.96,185500.0,63.01,63.02,62.84,62.96,185500.0
2015-03-13 12:20:00,62.94,63.04,62.93,62.97,87500.0,62.94,63.04,62.93,62.97,87500.0
2015-03-13 12:30:00,63.0,63.06,62.98,62.99,112000.0,63.0,63.06,62.98,62.99,112000.0
2015-03-13 12:40:00,62.99,63.0,62.91,62.98,83300.0,62.99,63.0,62.91,62.98,83300.0
2015-03-13 12:50:00,62.98,62.99,62.9,62.96,35000.0,62.98,62.99,62.9,62.96,35000.0
2015-03-13 13:00:00,62.94,62.94,62.79,62.83,207900.0,62.94,62.94,62.79,62.83,207900.0
2015-03-13 13:10:00,62.81,62.86,62.77,62.86,98000.0,62.81,62.86,62.77,62.86,98000.0
2015-03-13 13:20:00,62.83,62.83,62.64,62.69,131600.0,62.83,62.83,62.64,62.69,131600.0
2015-03-13 13:30:00,62.71,62.77,62.64,62.77,102900.0,62.71,62.77,62.64,62.77,102900.0
2015-03-13 13:40:00,62.78,62.82,62.68,62.74,160300.0,62.78,62.82,62.68,62.74,160300.0
2015-03-13 13:50:00,62.72,62.82,62.68,62.68,87500.0,62.72,62.82,62.68,62.68,87500.0
2015-03-13 14:00:00,62.71,62.75,62.66,62.69,118300.0,62.71,62.75,62.66,62.69,118300.0
2015-03-13 14:10:00,62.67,62.7,62.61,62.65,121800.0,62.67,62.7,62.61,62.65,121800.0
2015-03-13 14:20:00,62.63,62.66,62.54,62.61,168000.0,62.63,62.66,62.54,62.61,168000.0
2015-03-13 14:30:00,62.62,62.64,62.5,62.54,108500.0,62.62,62.64,62.5,62.54,108500.0
2015-03-13 14:40:00,62.52,62.56,62.37,62.52,182700.0,62.52,62.56,62.37,62.52,182700.0
2015-03-13 14:50:00,62.53,62.54,62.4,62.47,151900.0,62.53,62.54,62.4,62.47,151900.0
2015-03-13 15:00:00,62.47,62.5,62.38,62.42,261100.0,62.47,62.5,62.38,62.42,261100.0
2015-03-13 15:10:00,62.4,62.62,62.4,62.57,245700.0,62.4,62.62,62.4,62.57,245700.0
2015-03-13 15:20:00,62.57,62.59,62.45,62.57,264600.0,62.57,62.59,62.45,62.57,264600.0
2015-03-13 15:30:00,62.55,62.6,62.47,62.57,268800.0,62.55,62.6,62.47,62.57,268800.0
2015-03-13 15:40:00,62.58,62.73,62.56,62.69,259000.0,62.58,62.73,62.56,62.69,259000.0
2015-03-13 15:50:00,62.7,62.75,62.61,62.61,641200.0,62.7,62.75,62.61,62.61,641200.0
2015-03-16 09:30:00,61.55,61.55,60.57,60.59,1733900.0,61.55,61.55,60.57,60.59,1733900.0
2015-03-16 09:40:00,60.62,60.93,60.49,60.54,1061200.0,60.62,60.93,60.49,60.54,1061200.0
2015-03-16 09:50:00,60.55,60.77,60.32,60.63,813400.0,60.55,60.77,60.32,60.63,813400.0
2015-03-16 10:00:00,60.6,60.71,60.33,60.48,588700.0,60.6,60.71,60.33,60.48,588700.0
2015-03-16 10:10:00,60.51,60.57,60.24,60.57,733600.0,60.51,60.57,60.24,60.57,733600.0
2015-03-16 10:20:00,60.59,60.6,60.22,60.24,403200.0,60.59,60.6,60.22,60.24,403200.0
2015-03-16 10:30:00,60.22,60.49,60.14,60.42,916300.0,60.22,60.49,60.14,60.42,916300.0
2015-03-16 10:40:00,60.42,60.6,60.39,60.51,578900.0,60.42,60.6,60.39,60.51,578900.0
2015-03-16 10:50:00,60.51,60.55,60.43,60.5,352100.0,60.51,60.55,60.43,60.5,352100.0
2015-03-16 11:00:00,60.51,60.56,60.26,60.31,352800.0,60.51,60.56,60.26,60.31,352800.0
2015-03-16 11:10:00,60.31,60.41,60.18,60.22,488600.0,60.31,60.41,60.18,60.22,488600.0
2015-03-16 11:20:00,60.2,60.26,59.91,60.07,907200.0,60.2,60.26,59.91,60.07,907200.0
2015-03-16 11:30:00,60.08,60.35,60.05,60.23,743400.0,60.08,60.35,60.05,60.23,743400.0
2015-03-16 11:40:00,60.22,60.22,59.82,59.9,714700.0,60.22,60.22,59.82,59.9,714700.0
2015-03-16 11:50:00,59.88,60.04,59.73,59.84,781900.0,59.88,60.04,59.73,59.84,781900.0
2015-03-16 12:00:00,59.84,59.99,59.81,59.94,641200.0,59.84,59.99,59.81,59.94,641200.0
2015-03-16 12:10:00,59.92,60.07,59.82,60.02,458500.0,59.92,60.07,59.82,60.02,458500.0
2015-03-16 12:20:00,60.01,60.07,59.82,60.02,547400.0,60.01,60.07,59.82,60.02,547400.0
2015-03-16 12:30:00,60.0,60.03,59.7,59.74,702100.0,60.0,60.03,59.7,59.74,702100.0
2015-03-16 12:40:00,59.76,59.85,59.62,59.79,586600.0,59.76,59.85,59.62,59.79,586600.0
2015-03-16 12:50:00,59.8,59.86,59.75,59.85,340900.0,59.8,59.86,59.75,59.85,340900.0
2015-03-16 13:00:00,59.85,59.97,59.8,59.97,263200.0,59.85,59.97,59.8,59.97,263200.0
2015-03-16 13:10:00,59.93,60.12,59.78,59.84,644700.0,59.93,60.12,59.78,59.84,644700.0
2015-03-16 13:20:00,59.84,59.93,59.79,59.93,224000.0,59.84,59.93,59.79,59.93,224000.0
2015-03-16 13:30:00,59.89,59.97,59.86,59.87,249900.0,59.89,59.97,59.86,59.87,249900.0
2015-03-16 13:40:00,59.86,59.96,59.79,59.89,323400.0,59.86,59.96,59.79,59.89,323400.0
2015-03-16 13:50:00,59.89,60.05,59.84,60.01,488600.0,59.89,60.05,59.84,60.01,488600.0
2015-03-16 14:00:00,60.05,60.19,60.01,60.14,406700.0,60.05,60.19,60.01,60.14,406700.0
2015-03-16 14:10:00,60.17,60.25,60.07,60.18,303100.0,60.17,60.25,60.07,60.18,303100.0
2015-03-16 14:20:00,60.18,60.22,60.05,60.13,294000.0,60.18,60.22,60.05,60.13,294000.0
2015-03-16 14:30:00,60.17,60.32,60.16,60.22,275100.0,60.17,60.32,60.16,60.22,275100.0
2015-03-16 14:40:00,60.24,60.3,60.1,60.27,347200.0,60.24,60.3,60.1,60.27,347200.0
2015-03-16 14:50:00,60.28,60.34,60.14,60.17,210700.0,60.28,60.34,60.14,60.17,210700.0
2015-03-16 15:00:00,60.2,60.28,60.07,60.19,415800.0,60.2,60.28,60.07,60.19,415800.0
2015-03-16 15:10:00,60.18,60.26,60.02,60.02,434000.0,60.18,60.26,60.02,60.02,434000.0
2015-03-16 15:20:00,60.03,60.11,59.9,60.03,544600.0,60.03,60.11,59.9,60.03,544600.0
2015-03-16 15:30:00,60.03,60.21,60.0,60.12,530600.0,60.03,60.21,60.0,60.12,530600.0
2015-03-16 15:40:00,60.17,60.31,60.15,60.27,639100.0,60.17,60.31,60.15,60.27,639100.0
2015-03-16 15:50:00,60.28,60.3,60.18,60.27,1185800.0,60.28,60.3,60.18,60.27,1185800.0
2015-03-17 09:30:00,59.74,60.55,59.66,60.01,1631700.0,59.74,60.55,59.66,60.01,1631700.0
2015-03-17 09:40:00,60.06,60.6,59.71,60.47,1170400.0,60.06,60.6,59.71,60.47,1170400.0
2015-03-17 09:50:00,60.47,60.69,60.33,60.69,683200.0,60.47,60.69,60.33,60.69,683200.0
2015-03-17 10:00:00,60.69,60.69,60.18,60.22,513100.0,60.69,60.69,60.18,60.22,513100.0
2015-03-17 10:10:00,60.26,60.48,60.21,60.4,284200.0,60.26,60.48,60.21,60.4,284200.0
2015-03-17 10:20:00,60.41,60.41,60.06,60.2,571200.0,60.41,60.41,60.06,60.2,571200.0
2015-03-17 10:30:00,60.16,60.18,59.84,59.95,892500.0,60.16,60.18,59.84,59.95,892500.0
2015-03-17 10:40:00,59.98,59.98,59.74,59.74,546700.0,59.98,59.98,59.74,59.74,546700.0
2015-03-17 10:50:00,59.73,60.0,59.71,59.85,375900.0,59.73,60.0,59.71,59.85,375900.0
2015-03-17 11:00:00,59.81,59.83,59.38,59.46,606900.0,59.81,59.83,59.38,59.46,606900.0
2015-03-17 11:10:00,59.46,59.71,59.44,59.54,339500.0,59.46,59.71,59.44,59.54,339500.0
2015-03-17 11:20:00,59.51,59.76,59.49,59.72,284200.0,59.51,59.76,59.49,59.72,284200.0
2015-03-17 11:30:00,59.72,59.97,59.72,59.94,350700.0,59.72,59.97,59.72,59.94,350700.0
2015-03-17 11:40:00,59.93,59.94,59.79,59.86,192500.0,59.93,59.94,59.79,59.86,192500.0
2015-03-17 11:50:00,59.91,59.99,59.85,59.89,445200.0,59.91,59.99,59.85,59.89,445200.0
2015-03-17 12:00:00,59.92,59.92,59.74,59.84,150500.0,59.92,59.92,59.74,59.84,150500.0
2015-03-17 12:10:00,59.84,59.84,59.64,59.64,90300.0,59.84,59.84,59.64,59.64,90300.0
2015-03-17 12:20:00,59.62,59.93,59.62,59.86,328300.0,59.62,59.93,59.62,59.86,328300.0
2015-03-17 12:30:00,59.87,59.94,59.8,59.82,226800.0,59.87,59.94,59.8,59.82,226800.0
2015-03-17 12:40:00,59.81,59.85,59.78,59.82,120400.0,59.81,59.85,59.78,59.82,120400.0
2015-03-17 12:50:00,59.83,59.85,59.71,59.73,150500.0,59.83,59.85,59.71,59.73,150500.0
2015-03-17 13:00:00,59.74,59.8,59.68,59.78,288400.0,59.74,59.8,59.68,59.78,288400.0
2015-03-17 13:10:00,59.76,59.97,59.7,59.96,239400.0,59.76,59.97,59.7,59.96,239400.0
2015-03-17 13:20:00,59.96,60.0,59.85,59.89,205100.0,59.96,60.0,59.85,59.89,205100.0
2015-03-17 13:30:00,59.85,59.95,59.85,59.93,120400.0,59.85,59.95,59.85,59.93,120400.0
2015-03-17 13:40:00,59.95,60.0,59.83,59.88,457100.0,59.95,60.0,59.83,59.88,457100.0
2015-03-17 13:50:00,59.89,59.94,59.76,59.9,313600.0,59.89,59.94,59.76,59.9,313600.0
2015-03-17 14:00:00,59.87,59.93,59.81,59.86,249200.0,59.87,59.93,59.81,59.86,249200.0
2015-03-17 14:10:00,59.83,59.9,59.83,59.84,59500.0,59.83,59.9,59.83,59.84,59500.0
2015-03-17 14:20:00,59.86,59.89,59.83,59.86,101500.0,59.86,59.89,59.83,59.86,101500.0
2015-03-17 14:30:00,59.87,59.92,59.83,59.88,275100.0,59.87,59.92,59.83,59.88,275100.0
2015-03-17 14:40:00,59.89,59.91,59.84,59.84,182700.0,59.89,59.91,59.84,59.84,182700.0
2015-03-17 14:50:00,59.85,59.9,59.71,59.87,344400.0,59.85,59.9,59.71,59.87,344400.0
2015-03-17 15:00:00,59.86,59.9,59.68,59.72,396200.0,59.86,59.9,59.68,59.72,396200.0
2015-03-17 15:10:00,59.69,59.88,59.69,59.84,595000.0,59.69,59.88,59.69,59.84,595000.0
2015-03-17 15:20:00,59.86,59.86,59.69,59.71,270200.0,59.86,59.86,59.69,59.71,270200.0
2015-03-17 15:30:00,59.71,59.81,59.7,59.75,346500.0,59.71,59.81,59.7,59.75,346500.0
2015-03-17 15:40:00,59.78,59.87,59.74,59.86,411600.0,59.78,59.87,59.74,59.86,411600.0
2015-03-17 15:50:00,59.86,59.88,59.72,59.77,623000.0,59.86,59.88,59.72,59.77,623000.0
2015-03-18 09:30:00,59.74,59.93,59.3,59.68,779800.0,59.74,59.93,59.3,59.68,779800.0
2015-03-18 09:40:00,59.65,59.8,59.45,59.72,530600.0,59.65,59.8,59.45,59.72,530600.0
2015-03-18 09:50:00,59.76,60.27,59.72,60.02,915600.0,59.76,60.27,59.72,60.02,915600.0
2015-03-18 10:00:00,60.04,60.42,60.04,60.26,973000.0,60.04,60.42,60.04,60.26,973000.0
2015-03-18 10:10:00,60.26,60.26,59.86,60.05,844200.0,60.26,60.26,59.86,60.05,844200.0
2015-03-18 10:20:00,60.0,60.1,59.95,59.98,373800.0,60.0,60.1,59.95,59.98,373800.0
2015-03-18 10:30:00,59.96,60.05,59.81,59.85,305900.0,59.96,60.05,59.81,59.85,305900.0
2015-03-18 10:40:00,59.88,60.18,59.83,60.14,278600.0,59.88,60.18,59.83,60.14,278600.0
2015-03-18 10:50:00,60.15,60.15,59.88,60.02,444500.0,60.15,60.15,59.88,60.02,444500.0
2015-03-18 11:00:00,60.01,60.01,59.9,59.96,140000.0,60.01,60.01,59.9,59.96,140000.0
2015-03-18 11:10:00,59.98,60.0,59.89,59.9,100100.0,59.98,60.0,59.89,59.9,100100.0
2015-03-18 11:20:00,59.87,59.89,59.76,59.76,195300.0,59.87,59.89,59.76,59.76,195300.0
2015-03-18 11:30:00,59.81,59.81,59.55,59.7,424200.0,59.81,59.81,59.55,59.7,424200.0
2015-03-18 11:40:00,59.73,59.79,59.57,59.59,252000.0,59.73,59.79,59.57,59.59,252000.0
2015-03-18 11:50:00,59.57,59.63,59.54,59.58,197400.0,59.57,59.63,59.54,59.58,197400.0
2015-03-18 12:00:00,59.58,59.71,59.56,59.66,189000.0,59.58,59.71,59.56,59.66,189000.0
2015-03-18 12:10:00,59.69,59.7,59.59,59.62,114800.0,59.69,59.7,59.59,59.62,114800.0
2015-03-18 12:20:00,59.59,59.63,59.48,59.49,182000.0,59.59,59.63,59.48,59.49,182000.0
2015-03-18 12:30:00,59.47,59.7,59.46,59.67,88200.0,59.47,59.7,59.46,59.67,88200.0
2015-03-18 12:40:00,59.65,59.67,59.6,59.62,21000.0,59.65,59.67,59.6,59.62,21000.0
2015-03-18 12:50:00,59.63,59.71,59.62,59.67,40600.0,59.63,59.71,59.62,59.67,40600.0
2015-03-18 13:00:00,59.67,59.72,59.65,59.71,42000.0,59.67,59.72,59.65,59.71,42000.0
2015-03-18 13:10:00,59.69,59.76,59.66,59.71,84000.0,59.69,59.76,59.66,59.71,84000.0
2015-03-18 13:20:00,59.7,59.76,59.68,59.69,114800.0,59.7,59.76,59.68,59.69,114800.0
2015-03-18 13:30:00,59.67,59.74,59.64,59.68,136500.0,59.67,59.74,59.64,59.68,136500.0
2015-03-18 13:40:00,59.67,59.76,59.65,59.76,162400.0,59.67,59.76,59.65,59.76,162400.0
2015-03-18 13:50:00,59.77,59.93,59.72,59.89,76300.0,59.77,59.93,59.72,59.89,76300.0
2015-03-18 14:00:00,59.93,60.46,59.78,60.29,695100.0,59.93,60.46,59.78,60.29,695100.0
2015-03-18 14:10:00,60.33,60.5,60.24,60.33,452900.0,60.33,60.5,60.24,60.33,452900.0
2015-03-18 14:20:00,60.34,60.34,60.07,60.14,445200.0,60.34,60.34,60.07,60.14,445200.0
2015-03-18 14:30:00,60.17,60.39,60.14,60.24,389900.0,60.17,60.39,60.14,60.24,389900.0
2015-03-18 14:40:00,60.25,60.36,60.21,60.31,281400.0,60.25,60.36,60.21,60.31,281400.0
2015-03-18 14:50:00,60.26,60.41,60.24,60.28,221200.0,60.26,60.41,60.24,60.28,221200.0
2015-03-18 15:00:00,60.29,60.55,60.21,60.54,412300.0,60.29,60.55,60.21,60.54,412300.0
2015-03-18 15:10:00,60.53,60.65,60.52,60.59,539000.0,60.53,60.65,60.52,60.59,539000.0
2015-03-18 15:20:00,60.6,60.6,60.39,60.51,332500.0,60.6,60.6,60.39,60.51,332500.0
2015-03-18 15:30:00,60.52,60.56,60.41,60.41,151200.0,60.52,60.56,60.41,60.41,151200.0
2015-03-18 15:40:00,60.41,60.5,60.38,60.41,218400.0,60.41,60.5,60.38,60.41,218400.0
2015-03-18 15:50:00,60.39,60.49,60.36,60.46,362600.0,60.39,60.49,60.36,60.46,362600.0
2015-03-19 09:30:00,60.46,60.91,60.46,60.68,823900.0,60.46,60.91,60.46,60.68,823900.0
2015-03-19 09:40:00,60.73,60.73,60.26,60.37,533400.0,60.73,60.73,60.26,60.37,533400.0
2015-03-19 09:50:00,60.34,60.81,60.3,60.76,555800.0,60.34,60.81,60.3,60.76,555800.0
2015-03-19 10:00:00,60.76,60.76,60.54,60.55,287000.0,60.76,60.76,60.54,60.55,287000.0
2015-03-19 10:10:00,60.6,60.82,60.54,60.75,270900.0,60.6,60.82,60.54,60.75,270900.0
2015-03-19 10:20:00,60.79,60.92,60.74,60.85,420700.0,60.79,60.92,60.74,60.85,420700.0
2015-03-19 10:30:00,60.84,60.85,60.72,60.81,217700.0,60.84,60.85,60.72,60.81,217700.0
2015-03-19 10:40:00,60.82,60.89,60.71,60.85,193900.0,60.82,60.89,60.71,60.85,193900.0
2015-03-19 10:50:00,60.85,60.99,60.84,60.94,264600.0,60.85,60.99,60.84,60.94,264600.0
2015-03-19 11:00:00,60.92,60.96,60.81,60.86,184100.0,60.92,60.96,60.81,60.86,184100.0
2015-03-19 11:10:00,60.89,60.99,60.85,60.92,270900.0,60.89,60.99,60.85,60.92,270900.0
2015-03-19 11:20:00,60.9,60.98,60.86,60.92,196700.0,60.9,60.98,60.86,60.92,196700.0
2015-03-19 11:30:00,60.91,60.91,60.77,60.84,240800.0,60.91,60.91,60.77,60.84,240800.0
2015-03-19 11:40:00,60.8,60.9,60.8,60.87,184800.0,60.8,60.9,60.8,60.87,184800.0
2015-03-19 11:50:00,60.86,60.9,60.86,60.88,55300.0,60.86,60.9,60.86,60.88,55300.0
2015-03-19 12:00:00,60.87,61.08,60.83,61.05,277200.0,60.87,61.08,60.83,61.05,277200.0
2015-03-19 12:10:00,61.01,61.04,60.87,60.88,191800.0,61.01,61.04,60.87,60.88,191800.0
2015-03-19 12:20:00,60.87,60.94,60.81,60.89,392700.0,60.87,60.94,60.81,60.89,392700.0
2015-03-19 12:30:00,60.9,60.93,60.86,60.89,261800.0,60.9,60.93,60.86,60.89,261800.0
2015-03-19 12:40:00,60.89,60.97,60.87,60.89,189700.0,60.89,60.97,60.87,60.89,189700.0
2015-03-19 12:50:00,60.88,60.9,60.84,60.86,93100.0,60.88,60.9,60.84,60.86,93100.0
2015-03-19 13:00:00,60.86,60.92,60.85,60.87,59500.0,60.86,60.92,60.85,60.87,59500.0
2015-03-19 13:10:00,60.88,60.94,60.86,60.94,58800.0,60.88,60.94,60.86,60.94,58800.0
2015-03-19 13:20:00,60.91,60.94,60.81,60.93,86100.0,60.91,60.94,60.81,60.93,86100.0
2015-03-19 13:30:00,60.92,60.94,60.83,60.89,172200.0,60.92,60.94,60.83,60.89,172200.0
2015-03-19 13:40:00,60.86,60.91,60.86,60.89,201600.0,60.86,60.91,60.86,60.89,201600.0
2015-03-19 13:50:00,60.9,60.94,60.85,60.85,172200.0,60.9,60.94,60.85,60.85,172200.0
2015-03-19 14:00:00,60.88,61.0,60.86,61.0,102900.0,60.88,61.0,60.86,61.0,102900.0
2015-03-19 14:10:00,61.0,61.07,60.98,61.07,114100.0,61.0,61.07,60.98,61.07,114100.0
2015-03-19 14:20:00,61.03,61.05,60.89,60.95,179900.0,61.03,61.05,60.89,60.95,179900.0
2015-03-19 14:30:00,60.94,61.04,60.87,60.93,164500.0,60.94,61.04,60.87,60.93,164500.0
2015-03-19 14:40:00,60.96,61.03,60.95,60.97,71400.0,60.96,61.03,60.95,60.97,71400.0
2015-03-19 14:50:00,60.96,61.07,60.93,61.04,273700.0,60.96,61.07,60.93,61.04,273700.0
2015-03-19 15:00:00,61.06,61.17,61.03,61.14,189700.0,61.06,61.17,61.03,61.14,189700.0
2015-03-19 15:10:00,61.15,61.21,61.0,61.0,201600.0,61.15,61.21,61.0,61.0,201600.0
2015-03-19 15:20:00,61.0,61.0,60.79,60.81,391300.0,61.0,61.0,60.79,60.81,391300.0
2015-03-19 15:30:00,60.81,60.91,60.64,60.69,410200.0,60.81,60.91,60.64,60.69,410200.0
2015-03-19 15:40:00,60.67,60.83,60.65,60.78,399700.0,60.67,60.83,60.65,60.78,399700.0
2015-03-19 15:50:00,60.77,60.8,60.69,60.74,355600.0,60.77,60.8,60.69,60.74,355600.0
2015-03-20 09:30:00,61.34,61.41,60.9,61.06,1189300.0,61.34,61.41,60.9,61.06,1189300.0
2015-03-20 09:40:00,61.07,61.27,60.93,61.15,649600.0,61.07,61.27,60.93,61.15,649600.0
2015-03-20 09:50:00,61.22,61.34,61.18,61.29,386400.0,61.22,61.34,61.18,61.29,386400.0
2015-03-20 10:00:00,61.28,61.43,61.28,61.4,505400.0,61.28,61.43,61.28,61.4,505400.0
2015-03-20 10:10:00,61.36,61.36,61.22,61.28,305900.0,61.36,61.36,61.22,61.28,305900.0
2015-03-20 10:20:00,61.3,61.45,61.29,61.45,295400.0,61.3,61.45,61.29,61.45,295400.0
2015-03-20 10:30:00,61.45,61.63,61.45,61.57,469000.0,61.45,61.63,61.45,61.57,469000.0
2015-03-20 10:40:00,61.59,61.69,61.41,61.44,497000.0,61.59,61.69,61.41,61.44,497000.0
2015-03-20 10:50:00,61.48,61.54,61.37,61.51,370300.0,61.48,61.54,61.37,61.51,370300.0
2015-03-20 11:00:00,61.52,61.66,61.49,61.58,149800.0,61.52,61.66,61.49,61.58,149800.0
2015-03-20 11:10:00,61.57,61.6,61.46,61.52,159600.0,61.57,61.6,61.46,61.52,159600.0
2015-03-20 11:20:00,61.57,61.68,61.57,61.64,209300.0,61.57,61.68,61.57,61.64,209300.0
2015-03-20 11:30:00,61.64,61.74,61.57,61.69,438900.0,61.64,61.74,61.57,61.69,438900.0
2015-03-20 11:40:00,61.7,61.74,61.65,61.73,135800.0,61.7,61.74,61.65,61.73,135800.0
2015-03-20 11:50:00,61.75,61.79,61.66,61.66,239400.0,61.75,61.79,61.66,61.66,239400.0
2015-03-20 12:00:00,61.67,61.71,61.63,61.63,65800.0,61.67,61.71,61.63,61.63,65800.0
2015-03-20 12:10:00,61.63,61.65,61.53,61.57,135100.0,61.63,61.65,61.53,61.57,135100.0
2015-03-20 12:20:00,61.57,61.59,61.53,61.53,73500.0,61.57,61.59,61.53,61.53,73500.0
2015-03-20 12:30:00,61.56,61.59,61.51,61.52,235900.0,61.56,61.59,61.51,61.52,235900.0
2015-03-20 12:40:00,61.52,61.6,61.52,61.59,274400.0,61.52,61.6,61.52,61.59,274400.0
2015-03-20 12:50:00,61.59,61.7,61.58,61.63,107800.0,61.59,61.7,61.58,61.63,107800.0
2015-03-20 13:00:00,61.64,61.68,61.62,61.66,93100.0,61.64,61.68,61.62,61.66,93100.0
2015-03-20 13:10:00,61.67,61.7,61.64,61.67,51800.0,61.67,61.7,61.64,61.67,51800.0
2015-03-20 13:20:00,61.67,61.69,61.63,61.65,56700.0,61.67,61.69,61.63,61.65,56700.0
2015-03-20 13:30:00,61.66,61.67,61.54,61.57,82600.0,61.66,61.67,61.54,61.57,82600.0
2015-03-20 13:40:00,61.55,61.57,61.39,61.41,418600.0,61.55,61.57,61.39,61.41,418600.0
2015-03-20 13:50:00,61.41,61.43,61.37,61.41,159600.0,61.41,61.43,61.37,61.41,159600.0
2015-03-20 14:00:00,61.43,61.43,61.37,61.4,125300.0,61.43,61.43,61.37,61.4,125300.0
2015-03-20 14:10:00,61.41,61.41,61.33,61.35,203700.0,61.41,61.41,61.33,61.35,203700.0
2015-03-20 14:20:00,61.35,61.38,61.3,61.35,141400.0,61.35,61.38,61.3,61.35,141400.0
2015-03-20 14:30:00,61.32,61.38,61.29,61.34,303100.0,61.32,61.38,61.29,61.34,303100.0
2015-03-20 14:40:00,61.35,61.44,61.35,61.39,298200.0,61.35,61.44,61.35,61.39,298200.0
2015-03-20 14:50:00,61.39,61.44,61.37,61.42,93800.0,61.39,61.44,61.37,61.42,93800.0
2015-03-20 15:00:00,61.4,61.43,61.36,61.38,111300.0,61.4,61.43,61.36,61.38,111300.0
2015-03-20 15:10:00,61.36,61.37,61.28,61.31,222600.0,61.36,61.37,61.28,61.31,222600.0
2015-03-20 15:20:00,61.31,61.37,61.28,61.29,214200.0,61.31,61.37,61.28,61.29,214200.0
2015-03-20 15:30:00,61.29,61.36,61.29,61.33,168700.0,61.29,61.36,61.29,61.33,168700.0
2015-03-20 15:40:00,61.35,61.36,61.3,61.33,224000.0,61.35,61.36,61.3,61.33,224000.0
2015-03-20 15:50:00,61.32,61.33,61.18,61.18,856100.0,61.32,61.33,61.18,61.18,856100.0
2015-03-23 09:30:00,60.89,61.05,60.5,60.58,438200.0,60.89,61.05,60.5,60.58,438200.0
2015-03-23 09:40:00,60.58,60.68,60.33,60.54,401800.0,60.58,60.68,60.33,60.54,401800.0
2015-03-23 09:50:00,60.53,60.71,60.47,60.54,117600.0,60.53,60.71,60.47,60.54,117600.0
2015-03-23 10:00:00,60.64,60.82,60.53,60.59,208600.0,60.64,60.82,60.53,60.59,208600.0
2015-03-23 10:10:00,60.58,61.03,60.58,60.83,513800.0,60.58,61.03,60.58,60.83,513800.0
2015-03-23 10:20:00,60.8,60.96,60.8,60.93,161000.0,60.8,60.96,60.8,60.93,161000.0
2015-03-23 10:30:00,60.92,61.0,60.83,60.83,167300.0,60.92,61.0,60.83,60.83,167300.0
2015-03-23 10:40:00,60.85,60.97,60.79,60.85,242900.0,60.85,60.97,60.79,60.85,242900.0
2015-03-23 10:50:00,60.84,60.92,60.81,60.9,149800.0,60.84,60.92,60.81,60.9,149800.0
2015-03-23 11:00:00,60.91,60.91,60.83,60.9,90300.0,60.91,60.91,60.83,60.9,90300.0
2015-03-23 11:10:00,60.93,60.94,60.83,60.89,72100.0,60.93,60.94,60.83,60.89,72100.0
2015-03-23 11:20:00,60.91,60.93,60.83,60.88,155400.0,60.91,60.93,60.83,60.88,155400.0
2015-03-23 11:30:00,60.87,60.93,60.84,60.89,116900.0,60.87,60.93,60.84,60.89,116900.0
2015-03-23 11:40:00,60.86,60.97,60.84,60.95,49700.0,60.86,60.97,60.84,60.95,49700.0
2015-03-23 11:50:00,61.0,61.08,60.93,60.93,156100.0,61.0,61.08,60.93,60.93,156100.0
2015-03-23 12:00:00,60.93,61.12,60.92,61.03,233100.0,60.93,61.12,60.92,61.03,233100.0
2015-03-23 12:10:00,60.99,61.07,60.94,61.01,85400.0,60.99,61.07,60.94,61.01,85400.0
2015-03-23 12:20:00,61.0,61.06,60.96,61.06,63700.0,61.0,61.06,60.96,61.06,63700.0
2015-03-23 12:30:00,61.07,61.16,61.05,61.05,191100.0,61.07,61.16,61.05,61.05,191100.0
2015-03-23 12:40:00,61.1,61.1,61.06,61.07,38500.0,61.1,61.1,61.06,61.07,38500.0
2015-03-23 12:50:00,61.12,61.12,61.04,61.12,35000.0,61.12,61.12,61.04,61.12,35000.0
2015-03-23 13:00:00,61.09,61.1,60.98,60.99,103600.0,61.09,61.1,60.98,60.99,103600.0
2015-03-23 13:10:00,60.99,61.02,60.89,60.96,126700.0,60.99,61.02,60.89,60.96,126700.0
2015-03-23 13:20:00,60.96,60.99,60.91,60.91,41300.0,60.96,60.99,60.91,60.91,41300.0
2015-03-23 13:30:00,60.92,60.96,60.86,60.95,68600.0,60.92,60.96,60.86,60.95,68600.0
2015-03-23 13:40:00,60.94,61.05,60.92,60.95,37100.0,60.94,61.05,60.92,60.95,37100.0
2015-03-23 13:50:00,60.95,60.99,60.88,60.89,88900.0,60.95,60.99,60.88,60.89,88900.0
2015-03-23 14:00:00,60.91,60.98,60.87,60.92,70700.0,60.91,60.98,60.87,60.92,70700.0
2015-03-23 14:10:00,60.89,60.96,60.84,60.85,133000.0,60.89,60.96,60.84,60.85,133000.0
2015-03-23 14:20:00,60.86,60.91,60.84,60.84,87500.0,60.86,60.91,60.84,60.84,87500.0
2015-03-23 14:30:00,60.86,60.89,60.81,60.88,165900.0,60.86,60.89,60.81,60.88,165900.0
2015-03-23 14:40:00,60.89,60.93,60.84,60.84,82600.0,60.89,60.93,60.84,60.84,82600.0
2015-03-23 14:50:00,60.82,60.89,60.81,60.82,74200.0,60.82,60.89,60.81,60.82,74200.0
2015-03-23 15:00:00,60.82,60.88,60.72,60.75,150500.0,60.82,60.88,60.72,60.75,150500.0
2015-03-23 15:10:00,60.73,60.77,60.7,60.77,91000.0,60.73,60.77,60.7,60.77,91000.0
2015-03-23 15:20:00,60.76,60.76,60.69,60.72,190400.0,60.76,60.76,60.69,60.72,190400.0
2015-03-23 15:30:00,60.72,60.78,60.69,60.72,147700.0,60.72,60.78,60.69,60.72,147700.0
2015-03-23 15:40:00,60.73,60.74,60.69,60.73,208600.0,60.73,60.74,60.69,60.73,208600.0
2015-03-23 15:50:00,60.71,60.75,60.69,60.71,522200.0,60.71,60.75,60.69,60.71,522200.0
2015-03-24 09:30:00,61.14,62.13,61.12,61.89,1401400.0,61.14,62.13,61.12,61.89,1401400.0
2015-03-24 09:40:00,61.86,62.08,61.78,61.94,609000.0,61.86,62.08,61.78,61.94,609000.0
2015-03-24 09:50:00,61.98,62.25,61.97,62.19,793100.0,61.98,62.25,61.97,62.19,793100.0
2015-03-24 10:00:00,62.2,62.7,62.19,62.43,1199800.0,62.2,62.7,62.19,62.43,1199800.0
2015-03-24 10:10:00,62.48,62.67,62.41,62.55,548100.0,62.48,62.67,62.41,62.55,548100.0
2015-03-24 10:20:00,62.5,62.77,62.41,62.64,739200.0,62.5,62.77,62.41,62.64,739200.0
2015-03-24 10:30:00,62.67,62.72,62.46,62.5,462700.0,62.67,62.72,62.46,62.5,462700.0
2015-03-24 10:40:00,62.47,62.57,62.44,62.5,336700.0,62.47,62.57,62.44,62.5,336700.0
2015-03-24 10:50:00,62.53,62.82,62.52,62.75,522900.0,62.53,62.82,62.52,62.75,522900.0
2015-03-24 11:00:00,62.77,62.83,62.64,62.76,401100.0,62.77,62.83,62.64,62.76,401100.0
2015-03-24 11:10:00,62.75,62.91,62.72,62.84,569800.0,62.75,62.91,62.72,62.84,569800.0
2015-03-24 11:20:00,62.85,62.99,62.76,62.92,357000.0,62.85,62.99,62.76,62.92,357000.0
2015-03-24 11:30:00,62.95,62.99,62.85,62.93,336000.0,62.95,62.99,62.85,62.93,336000.0
2015-03-24 11:40:00,62.91,63.0,62.84,62.91,337400.0,62.91,63.0,62.84,62.91,337400.0
2015-03-24 11:50:00,62.92,63.08,62.91,63.02,370300.0,62.92,63.08,62.91,63.02,370300.0
2015-03-24 12:00:00,63.03,63.06,62.94,63.01,399700.0,63.03,63.06,62.94,63.01,399700.0
2015-03-24 12:10:00,63.01,63.1,62.96,63.05,233800.0,63.01,63.1,62.96,63.05,233800.0
2015-03-24 12:20:00,63.08,63.09,62.89,62.89,141400.0,63.08,63.09,62.89,62.89,141400.0
2015-03-24 12:30:00,62.91,62.93,62.83,62.92,183400.0,62.91,62.93,62.83,62.92,183400.0
2015-03-24 12:40:00,62.94,63.0,62.91,62.91,74200.0,62.94,63.0,62.91,62.91,74200.0
2015-03-24 12:50:00,62.91,63.02,62.86,62.96,320600.0,62.91,63.02,62.86,62.96,320600.0
2015-03-24 13:00:00,62.97,63.01,62.86,62.92,148400.0,62.97,63.01,62.86,62.92,148400.0
2015-03-24 13:10:00,62.92,62.92,62.82,62.92,133700.0,62.92,62.92,62.82,62.92,133700.0
2015-03-24 13:20:00,62.88,62.88,62.82,62.84,104300.0,62.88,62.88,62.82,62.84,104300.0
2015-03-24 13:30:00,62.82,62.86,62.77,62.85,154700.0,62.82,62.86,62.77,62.85,154700.0
2015-03-24 13:40:00,62.84,62.86,62.68,62.75,205800.0,62.84,62.86,62.68,62.75,205800.0
2015-03-24 13:50:00,62.77,62.96,62.71,62.96,114100.0,62.77,62.96,62.71,62.96,114100.0
2015-03-24 14:00:00,62.98,63.0,62.87,63.0,98700.0,62.98,63.0,62.87,63.0,98700.0
2015-03-24 14:10:00,62.99,63.08,62.87,62.88,151200.0,62.99,63.08,62.87,62.88,151200.0
2015-03-24 14:20:00,62.87,62.89,62.75,62.87,118300.0,62.87,62.89,62.75,62.87,118300.0
2015-03-24 14:30:00,62.88,62.91,62.82,62.87,58800.0,62.88,62.91,62.82,62.87,58800.0
2015-03-24 14:40:00,62.86,62.95,62.82,62.9,55300.0,62.86,62.95,62.82,62.9,55300.0
2015-03-24 14:50:00,62.9,62.95,62.86,62.89,57400.0,62.9,62.95,62.86,62.89,57400.0
2015-03-24 15:00:00,62.87,63.01,62.85,62.96,175000.0,62.87,63.01,62.85,62.96,175000.0
2015-03-24 15:10:00,62.97,63.01,62.92,62.94,81200.0,62.97,63.01,62.92,62.94,81200.0
2015-03-24 15:20:00,62.92,62.92,62.71,62.72,160300.0,62.92,62.92,62.71,62.72,160300.0
2015-03-24 15:30:00,62.75,62.82,62.7,62.8,146300.0,62.75,62.82,62.7,62.8,146300.0
2015-03-24 15:40:00,62.79,62.83,62.65,62.65,354200.0,62.79,62.83,62.65,62.65,354200.0
2015-03-24 15:50:00,62.65,62.67,62.54,62.65,927500.0,62.65,62.67,62.54,62.65,927500.0
2015-03-25 09:30:00,62.68,62.69,62.05,62.14,830900.0,62.68,62.69,62.05,62.14,830900.0
2015-03-25 09:40:00,62.13,62.18,61.9,62.05,476700.0,62.13,62.18,61.9,62.05,476700.0
2015-03-25 09:50:00,62.05,62.13,61.71,61.85,830200.0,62.05,62.13,61.71,61.85,830200.0
2015-03-25 10:00:00,61.85,61.89,61.63,61.7,637000.0,61.85,61.89,61.63,61.7,637000.0
2015-03-25 10:10:00,61.7,62.1,61.67,62.04,665700.0,61.7,62.1,61.67,62.04,665700.0
2015-03-25 10:20:00,61.96,62.05,61.74,61.81,309400.0,61.96,62.05,61.74,61.81,309400.0
2015-03-25 10:30:00,61.78,61.78,61.54,61.58,540400.0,61.78,61.78,61.54,61.58,540400.0
2015-03-25 10:40:00,61.57,61.57,61.25,61.25,890400.0,61.57,61.57,61.25,61.25,890400.0
2015-03-25 10:50:00,61.3,61.57,61.2,61.52,869400.0,61.3,61.57,61.2,61.52,869400.0
2015-03-25 11:00:00,61.48,61.57,61.08,61.09,706300.0,61.48,61.57,61.08,61.09,706300.0
2015-03-25 11:10:00,61.13,61.21,61.03,61.05,459200.0,61.13,61.21,61.03,61.05,459200.0
2015-03-25 11:20:00,61.06,61.14,60.9,61.09,602000.0,61.06,61.14,60.9,61.09,602000.0
2015-03-25 11:30:00,61.1,61.11,60.79,60.8,338100.0,61.1,61.11,60.79,60.8,338100.0
2015-03-25 11:40:00,60.81,60.85,60.62,60.74,717500.0,60.81,60.85,60.62,60.74,717500.0
2015-03-25 11:50:00,60.76,61.06,60.72,61.05,466900.0,60.76,61.06,60.72,61.05,466900.0
2015-03-25 12:00:00,61.03,61.04,60.81,60.84,415100.0,61.03,61.04,60.81,60.84,415100.0
2015-03-25 12:10:00,60.84,60.9,60.69,60.82,428400.0,60.84,60.9,60.69,60.82,428400.0
2015-03-25 12:20:00,60.85,60.87,60.64,60.71,523600.0,60.85,60.87,60.64,60.71,523600.0
2015-03-25 12:30:00,60.71,60.71,60.55,60.63,345800.0,60.71,60.71,60.55,60.63,345800.0
2015-03-25 12:40:00,60.63,60.63,60.51,60.54,448700.0,60.63,60.63,60.51,60.54,448700.0
2015-03-25 12:50:00,60.55,60.78,60.55,60.77,427700.0,60.55,60.78,60.55,60.77,427700.0
2015-03-25 13:00:00,60.75,60.83,60.57,60.59,462000.0,60.75,60.83,60.57,60.59,462000.0
2015-03-25 13:10:00,60.59,60.59,60.38,60.39,472500.0,60.59,60.59,60.38,60.39,472500.0
2015-03-25 13:20:00,60.4,60.51,60.36,60.5,453600.0,60.4,60.51,60.36,60.5,453600.0
2015-03-25 13:30:00,60.47,60.55,60.38,60.49,394100.0,60.47,60.55,60.38,60.49,394100.0
2015-03-25 13:40:00,60.52,60.71,60.5,60.69,355600.0,60.52,60.71,60.5,60.69,355600.0
2015-03-25 13:50:00,60.7,60.73,60.51,60.53,266700.0,60.7,60.73,60.51,60.53,266700.0
2015-03-25 14:00:00,60.51,60.58,60.4,60.4,354900.0,60.51,60.58,60.4,60.4,354900.0
2015-03-25 14:10:00,60.41,60.54,60.39,60.46,186200.0,60.41,60.54,60.39,60.46,186200.0
2015-03-25 14:20:00,60.44,60.61,60.44,60.61,76300.0,60.44,60.61,60.44,60.61,76300.0
2015-03-25 14:30:00,60.61,60.67,60.4,60.42,209300.0,60.61,60.67,60.4,60.42,209300.0
2015-03-25 14:40:00,60.4,60.52,60.39,60.42,261800.0,60.4,60.52,60.39,60.42,261800.0
2015-03-25 14:50:00,60.42,60.61,60.42,60.46,173600.0,60.42,60.61,60.42,60.46,173600.0
2015-03-25 15:00:00,60.47,60.55,60.41,60.52,269500.0,60.47,60.55,60.41,60.52,269500.0
2015-03-25 15:10:00,60.52,60.69,60.48,60.52,266700.0,60.52,60.69,60.48,60.52,266700.0
2015-03-25 15:20:00,60.52,60.57,60.46,60.48,165900.0,60.52,60.57,60.46,60.48,165900.0
2015-03-25 15:30:00,60.5,60.52,60.41,60.47,321300.0,60.5,60.52,60.41,60.47,321300.0
2015-03-25 15:40:00,60.48,60.57,60.4,60.41,534800.0,60.48,60.57,60.4,60.41,534800.0
2015-03-25 15:50:00,60.4,60.4,60.24,60.25,1241800.0,60.4,60.4,60.24,60.25,1241800.0
2015-03-26 09:30:00,59.63,60.1,59.39,60.08,1182300.0,59.63,60.1,59.39,60.08,1182300.0
2015-03-26 09:40:00,60.08,60.45,59.84,60.22,638400.0,60.08,60.45,59.84,60.22,638400.0
2015-03-26 09:50:00,60.18,60.37,60.02,60.03,483700.0,60.18,60.37,60.02,60.03,483700.0
2015-03-26 10:00:00,60.07,60.14,59.88,59.91,633500.0,60.07,60.14,59.88,59.91,633500.0
2015-03-26 10:10:00,59.97,60.09,59.93,60.02,598500.0,59.97,60.09,59.93,60.02,598500.0
2015-03-26 10:20:00,60.01,60.06,59.8,59.88,424200.0,60.01,60.06,59.8,59.88,424200.0
2015-03-26 10:30:00,59.89,60.1,59.8,60.02,378000.0,59.89,60.1,59.8,60.02,378000.0
2015-03-26 10:40:00,60.03,60.2,59.98,59.98,224000.0,60.03,60.2,59.98,59.98,224000.0
2015-03-26 10:50:00,59.99,60.2,59.89,60.17,448700.0,59.99,60.2,59.89,60.17,448700.0
2015-03-26 11:00:00,60.19,60.35,60.09,60.29,310800.0,60.19,60.35,60.09,60.29,310800.0
2015-03-26 11:10:00,60.24,60.31,60.08,60.09,281400.0,60.24,60.31,60.08,60.09,281400.0
2015-03-26 11:20:00,60.09,60.2,60.05,60.17,369600.0,60.09,60.2,60.05,60.17,369600.0
2015-03-26 11:30:00,60.15,60.23,60.08,60.21,243600.0,60.15,60.23,60.08,60.21,243600.0
2015-03-26 11:40:00,60.2,60.29,60.04,60.1,275800.0,60.2,60.29,60.04,60.1,275800.0
2015-03-26 11:50:00,60.11,60.14,59.96,60.06,280000.0,60.11,60.14,59.96,60.06,280000.0
2015-03-26 12:00:00,60.06,60.14,59.89,59.91,270200.0,60.06,60.14,59.89,59.91,270200.0
2015-03-26 12:10:00,59.92,60.01,59.82,59.98,208600.0,59.92,60.01,59.82,59.98,208600.0
2015-03-26 12:20:00,59.97,59.98,59.83,59.84,162400.0,59.97,59.98,59.83,59.84,162400.0
2015-03-26 12:30:00,59.84,59.85,59.61,59.64,216300.0,59.84,59.85,59.61,59.64,216300.0
2015-03-26 12:40:00,59.67,59.74,59.56,59.71,186200.0,59.67,59.74,59.56,59.71,186200.0
2015-03-26 12:50:00,59.71,59.92,59.71,59.84,223300.0,59.71,59.92,59.71,59.84,223300.0
2015-03-26 13:00:00,59.85,59.86,59.73,59.82,91700.0,59.85,59.86,59.73,59.82,91700.0
2015-03-26 13:10:00,59.82,59.84,59.67,59.72,109200.0,59.82,59.84,59.67,59.72,109200.0
2015-03-26 13:20:00,59.71,59.72,59.65,59.71,131600.0,59.71,59.72,59.65,59.71,131600.0
2015-03-26 13:30:00,59.71,59.82,59.69,59.79,249200.0,59.71,59.82,59.69,59.79,249200.0
2015-03-26 13:40:00,59.79,59.86,59.75,59.75,249200.0,59.79,59.86,59.75,59.75,249200.0
2015-03-26 13:50:00,59.75,59.8,59.73,59.73,140700.0,59.75,59.8,59.73,59.73,140700.0
2015-03-26 14:00:00,59.73,59.75,59.63,59.65,161000.0,59.73,59.75,59.63,59.65,161000.0
2015-03-26 14:10:00,59.67,59.74,59.59,59.71,240100.0,59.67,59.74,59.59,59.71,240100.0
2015-03-26 14:20:00,59.72,59.76,59.58,59.58,226800.0,59.72,59.76,59.58,59.58,226800.0
2015-03-26 14:30:00,59.57,59.63,59.5,59.6,332500.0,59.57,59.63,59.5,59.6,332500.0
2015-03-26 14:40:00,59.6,59.71,59.53,59.6,318500.0,59.6,59.71,59.53,59.6,318500.0
2015-03-26 14:50:00,59.59,59.59,59.49,59.5,379400.0,59.59,59.59,59.49,59.5,379400.0
2015-03-26 15:00:00,59.48,59.54,59.45,59.5,455000.0,59.48,59.54,59.45,59.5,455000.0
2015-03-26 15:10:00,59.48,59.58,59.45,59.51,416500.0,59.48,59.58,59.45,59.51,416500.0
2015-03-26 15:20:00,59.51,59.66,59.47,59.63,210000.0,59.51,59.66,59.47,59.63,210000.0
2015-03-26 15:30:00,59.63,59.8,59.57,59.72,653100.0,59.63,59.8,59.57,59.72,653100.0
2015-03-26 15:40:00,59.72,59.77,59.62,59.75,287700.0,59.72,59.77,59.62,59.75,287700.0
2015-03-26 15:50:00,59.73,59.78,59.67,59.75,605500.0,59.73,59.78,59.67,59.75,605500.0
2015-03-27 09:30:00,59.33,59.85,59.32,59.68,483700.0,59.33,59.85,59.32,59.68,483700.0
2015-03-27 09:40:00,59.65,59.76,59.23,59.41,534100.0,59.65,59.76,59.23,59.41,534100.0
2015-03-27 09:50:00,59.43,59.46,59.03,59.04,585200.0,59.43,59.46,59.03,59.04,585200.0
2015-03-27 10:00:00,59.04,59.28,58.93,59.11,918400.0,59.04,59.28,58.93,59.11,918400.0
2015-03-27 10:10:00,59.1,59.13,58.74,58.84,840000.0,59.1,59.13,58.74,58.84,840000.0
2015-03-27 10:20:00,58.84,59.02,58.64,58.65,570500.0,58.84,59.02,58.64,58.65,570500.0
2015-03-27 10:30:00,58.64,58.94,58.57,58.87,607600.0,58.64,58.94,58.57,58.87,607600.0
2015-03-27 10:40:00,58.87,58.98,58.73,58.75,492100.0,58.87,58.98,58.73,58.75,492100.0
2015-03-27 10:50:00,58.75,59.19,58.69,59.12,646800.0,58.75,59.19,58.69,59.12,646800.0
2015-03-27 11:00:00,59.12,59.14,59.0,59.02,193200.0,59.12,59.14,59.0,59.02,193200.0
2015-03-27 11:10:00,59.01,59.28,58.95,59.26,408800.0,59.01,59.28,58.95,59.26,408800.0
2015-03-27 11:20:00,59.24,59.28,58.91,58.96,284900.0,59.24,59.28,58.91,58.96,284900.0
2015-03-27 11:30:00,58.97,59.05,58.91,58.99,310100.0,58.97,59.05,58.91,58.99,310100.0
2015-03-27 11:40:00,59.0,59.15,58.95,59.06,247800.0,59.0,59.15,58.95,59.06,247800.0
2015-03-27 11:50:00,59.05,59.19,59.01,59.1,346500.0,59.05,59.19,59.01,59.1,346500.0
2015-03-27 12:00:00,59.08,59.14,59.05,59.11,150500.0,59.08,59.14,59.05,59.11,150500.0
2015-03-27 12:10:00,59.1,59.28,59.08,59.23,360500.0,59.1,59.28,59.08,59.23,360500.0
2015-03-27 12:20:00,59.22,59.22,59.06,59.13,286300.0,59.22,59.22,59.06,59.13,286300.0
2015-03-27 12:30:00,59.13,59.26,59.08,59.18,192500.0,59.13,59.26,59.08,59.18,192500.0
2015-03-27 12:40:00,59.19,59.41,59.17,59.22,305200.0,59.19,59.41,59.17,59.22,305200.0
2015-03-27 12:50:00,59.22,59.48,59.22,59.45,371000.0,59.22,59.48,59.22,59.45,371000.0
2015-03-27 13:00:00,59.45,59.52,59.39,59.48,324800.0,59.45,59.52,59.39,59.48,324800.0
2015-03-27 13:10:00,59.49,59.53,59.35,59.38,176400.0,59.49,59.53,59.35,59.38,176400.0
2015-03-27 13:20:00,59.38,59.5,59.33,59.41,184800.0,59.38,59.5,59.33,59.41,184800.0
2015-03-27 13:30:00,59.46,59.58,59.42,59.47,285600.0,59.46,59.58,59.42,59.47,285600.0
2015-03-27 13:40:00,59.47,59.57,59.44,59.47,336000.0,59.47,59.57,59.44,59.47,336000.0
2015-03-27 13:50:00,59.5,59.64,59.48,59.53,405300.0,59.5,59.64,59.48,59.53,405300.0
2015-03-27 14:00:00,59.52,59.55,59.37,59.44,117600.0,59.52,59.55,59.37,59.44,117600.0
2015-03-27 14:10:00,59.46,59.54,59.42,59.48,84000.0,59.46,59.54,59.42,59.48,84000.0
2015-03-27 14:20:00,59.48,59.53,59.46,59.5,115500.0,59.48,59.53,59.46,59.5,115500.0
2015-03-27 14:30:00,59.5,59.5,59.31,59.31,191800.0,59.5,59.5,59.31,59.31,191800.0
2015-03-27 14:40:00,59.31,59.35,59.27,59.3,137200.0,59.31,59.35,59.27,59.3,137200.0
2015-03-27 14:50:00,59.29,59.33,59.29,59.29,86100.0,59.29,59.33,59.29,59.29,86100.0
2015-03-27 15:00:00,59.29,59.29,59.13,59.14,175700.0,59.29,59.29,59.13,59.14,175700.0
2015-03-27 15:10:00,59.14,59.19,59.1,59.18,185500.0,59.14,59.19,59.1,59.18,185500.0
2015-03-27 15:20:00,59.16,59.23,59.14,59.16,125300.0,59.16,59.23,59.14,59.16,125300.0
2015-03-27 15:30:00,59.15,59.23,59.14,59.2,197400.0,59.15,59.23,59.14,59.2,197400.0
2015-03-27 15:40:00,59.2,59.24,59.17,59.21,275100.0,59.2,59.24,59.17,59.21,275100.0
2015-03-27 15:50:00,59.22,59.3,59.21,59.25,754600.0,59.22,59.3,59.21,59.25,754600.0
2015-03-30 09:30:00,59.72,59.98,59.5,59.79,849100.0,59.72,59.98,59.5,59.79,849100.0
2015-03-30 09:40:00,59.79,60.17,59.77,60.04,780500.0,59.79,60.17,59.77,60.04,780500.0
2015-03-30 09:50:00,60.07,60.12,59.68,59.78,276500.0,60.07,60.12,59.68,59.78,276500.0
2015-03-30 10:00:00,59.82,59.86,59.47,59.56,488600.0,59.82,59.86,59.47,59.56,488600.0
2015-03-30 10:10:00,59.49,59.85,59.4,59.84,383600.0,59.49,59.85,59.4,59.84,383600.0
2015-03-30 10:20:00,59.81,59.83,59.47,59.48,202300.0,59.81,59.83,59.47,59.48,202300.0
2015-03-30 10:30:00,59.49,59.61,59.36,59.52,332500.0,59.49,59.61,59.36,59.52,332500.0
2015-03-30 10:40:00,59.53,59.61,59.48,59.51,348600.0,59.53,59.61,59.48,59.51,348600.0
2015-03-30 10:50:00,59.58,59.65,59.52,59.64,113400.0,59.58,59.65,59.52,59.64,113400.0
2015-03-30 11:00:00,59.61,59.92,59.55,59.8,443800.0,59.61,59.92,59.55,59.8,443800.0
2015-03-30 11:10:00,59.79,60.0,59.68,59.91,317800.0,59.79,60.0,59.68,59.91,317800.0
2015-03-30 11:20:00,59.91,60.21,59.91,60.09,573300.0,59.91,60.21,59.91,60.09,573300.0
2015-03-30 11:30:00,60.09,60.13,59.96,60.0,102200.0,60.09,60.13,59.96,60.0,102200.0
2015-03-30 11:40:00,59.99,60.03,59.85,59.88,455000.0,59.99,60.03,59.85,59.88,455000.0
2015-03-30 11:50:00,59.89,60.17,59.75,60.17,504000.0,59.89,60.17,59.75,60.17,504000.0
2015-03-30 12:00:00,60.17,60.24,60.06,60.2,371000.0,60.17,60.24,60.06,60.2,371000.0
2015-03-30 12:10:00,60.21,60.28,60.02,60.19,249200.0,60.21,60.28,60.02,60.19,249200.0
2015-03-30 12:20:00,60.19,60.35,60.14,60.21,253400.0,60.19,60.35,60.14,60.21,253400.0
2015-03-30 12:30:00,60.23,60.34,60.14,60.33,204400.0,60.23,60.34,60.14,60.33,204400.0
2015-03-30 12:40:00,60.34,60.38,60.17,60.23,268100.0,60.34,60.38,60.17,60.23,268100.0
2015-03-30 12:50:00,60.22,60.36,60.22,60.27,130200.0,60.22,60.36,60.22,60.27,130200.0
2015-03-30 13:00:00,60.27,60.32,60.23,60.27,55300.0,60.27,60.32,60.23,60.27,55300.0
2015-03-30 13:10:00,60.29,60.36,60.14,60.17,181300.0,60.29,60.36,60.14,60.17,181300.0
2015-03-30 13:20:00,60.17,60.28,60.16,60.21,92400.0,60.17,60.28,60.16,60.21,92400.0
2015-03-30 13:30:00,60.21,60.23,60.16,60.19,72800.0,60.21,60.23,60.16,60.19,72800.0
2015-03-30 13:40:00,60.18,60.34,60.17,60.31,294700.0,60.18,60.34,60.17,60.31,294700.0
2015-03-30 13:50:00,60.29,60.32,60.19,60.28,119700.0,60.29,60.32,60.19,60.28,119700.0
2015-03-30 14:00:00,60.3,60.33,60.19,60.28,241500.0,60.3,60.33,60.19,60.28,241500.0
2015-03-30 14:10:00,60.26,60.37,60.23,60.29,161000.0,60.26,60.37,60.23,60.29,161000.0
2015-03-30 14:20:00,60.29,60.39,60.28,60.38,217700.0,60.29,60.39,60.28,60.38,217700.0
2015-03-30 14:30:00,60.36,60.47,60.28,60.33,315000.0,60.36,60.47,60.28,60.33,315000.0
2015-03-30 14:40:00,60.3,60.48,60.29,60.44,242900.0,60.3,60.48,60.29,60.44,242900.0
2015-03-30 14:50:00,60.38,60.56,60.38,60.55,217000.0,60.38,60.56,60.38,60.55,217000.0
2015-03-30 15:00:00,60.56,60.56,60.46,60.51,154000.0,60.56,60.56,60.46,60.51,154000.0
2015-03-30 15:10:00,60.51,60.56,60.46,60.54,180600.0,60.51,60.56,60.46,60.54,180600.0
2015-03-30 15:20:00,60.53,60.53,60.27,60.32,286300.0,60.53,60.53,60.27,60.32,286300.0
2015-03-30 15:30:00,60.3,60.41,60.27,60.4,213500.0,60.3,60.41,60.27,60.4,213500.0
2015-03-30 15:40:00,60.4,60.43,60.37,60.42,154700.0,60.4,60.43,60.37,60.42,154700.0
2015-03-30 15:50:00,60.39,60.43,60.34,60.36,448700.0,60.39,60.43,60.34,60.36,448700.0
2015-03-31 09:30:00,60.11,60.11,59.72,59.77,396900.0,60.11,60.11,59.72,59.77,396900.0
2015-03-31 09:40:00,59.76,59.85,59.53,59.72,864500.0,59.76,59.85,59.53,59.72,864500.0
2015-03-31 09:50:00,59.7,60.01,59.46,59.8,772800.0,59.7,60.01,59.46,59.8,772800.0
2015-03-31 10:00:00,59.81,60.24,59.8,60.18,699300.0,59.81,60.24,59.8,60.18,699300.0
2015-03-31 10:10:00,60.21,60.34,59.86,60.34,482300.0,60.21,60.34,59.86,60.34,482300.0
2015-03-31 10:20:00,60.29,60.35,60.05,60.07,375200.0,60.29,60.35,60.05,60.07,375200.0
2015-03-31 10:30:00,60.04,60.38,60.04,60.34,147700.0,60.04,60.38,60.04,60.34,147700.0
2015-03-31 10:40:00,60.37,60.37,60.09,60.21,314300.0,60.37,60.37,60.09,60.21,314300.0
2015-03-31 10:50:00,60.16,60.17,60.02,60.12,128100.0,60.16,60.17,60.02,60.12,128100.0
2015-03-31 11:00:00,60.12,60.23,60.05,60.23,74900.0,60.12,60.23,60.05,60.23,74900.0
2015-03-31 11:10:00,60.24,60.37,60.23,60.27,82600.0,60.24,60.37,60.23,60.27,82600.0
2015-03-31 11:20:00,60.24,60.42,60.18,60.39,225400.0,60.24,60.42,60.18,60.39,225400.0
2015-03-31 11:30:00,60.37,60.42,60.26,60.28,203700.0,60.37,60.42,60.26,60.28,203700.0
2015-03-31 11:40:00,60.26,60.27,60.19,60.21,78400.0,60.26,60.27,60.19,60.21,78400.0
2015-03-31 11:50:00,60.2,60.23,60.11,60.12,247100.0,60.2,60.23,60.11,60.12,247100.0
2015-03-31 12:00:00,60.11,60.12,59.91,59.95,270200.0,60.11,60.12,59.91,59.95,270200.0
2015-03-31 12:10:00,59.92,60.04,59.84,60.01,254100.0,59.92,60.04,59.84,60.01,254100.0
2015-03-31 12:20:00,60.05,60.23,60.04,60.23,175700.0,60.05,60.23,60.04,60.23,175700.0
2015-03-31 12:30:00,60.22,60.24,60.17,60.2,71400.0,60.22,60.24,60.17,60.2,71400.0
2015-03-31 12:40:00,60.21,60.29,60.19,60.24,154000.0,60.21,60.29,60.19,60.24,154000.0
2015-03-31 12:50:00,60.25,60.27,60.08,60.17,65800.0,60.25,60.27,60.08,60.17,65800.0
2015-03-31 13:00:00,60.18,60.26,60.17,60.2,39200.0,60.18,60.26,60.17,60.2,39200.0
2015-03-31 13:10:00,60.17,60.21,60.11,60.18,169400.0,60.17,60.21,60.11,60.18,169400.0
2015-03-31 13:20:00,60.18,60.18,60.13,60.15,56700.0,60.18,60.18,60.13,60.15,56700.0
2015-03-31 13:30:00,60.17,60.3,60.11,60.27,334600.0,60.17,60.3,60.11,60.27,334600.0
2015-03-31 13:40:00,60.29,60.41,60.23,60.31,228900.0,60.29,60.41,60.23,60.31,228900.0
2015-03-31 13:50:00,60.32,60.34,60.21,60.25,326200.0,60.32,60.34,60.21,60.25,326200.0
2015-03-31 14:00:00,60.21,60.28,60.08,60.16,595700.0,60.21,60.28,60.08,60.16,595700.0
2015-03-31 14:10:00,60.15,60.3,60.14,60.18,156800.0,60.15,60.3,60.14,60.18,156800.0
2015-03-31 14:20:00,60.2,60.24,60.11,60.11,58800.0,60.2,60.24,60.11,60.11,58800.0
2015-03-31 14:30:00,60.11,60.22,60.08,60.16,431200.0,60.11,60.22,60.08,60.16,431200.0
2015-03-31 14:40:00,60.14,60.16,60.05,60.11,165200.0,60.14,60.16,60.05,60.11,165200.0
2015-03-31 14:50:00,60.09,60.16,60.05,60.11,247800.0,60.09,60.16,60.05,60.11,247800.0
2015-03-31 15:00:00,60.11,60.12,59.93,59.95,228200.0,60.11,60.12,59.93,59.95,228200.0
2015-03-31 15:10:00,59.96,60.01,59.78,59.81,241500.0,59.96,60.01,59.78,59.81,241500.0
2015-03-31 15:20:00,59.81,59.92,59.71,59.78,673400.0,59.81,59.92,59.71,59.78,673400.0
2015-03-31 15:30:00,59.74,59.8,59.63,59.69,560000.0,59.74,59.8,59.63,59.69,560000.0
2015-03-31 15:40:00,59.7,59.76,59.57,59.7,442400.0,59.7,59.76,59.57,59.7,442400.0
2015-03-31 15:50:00,59.68,59.68,59.52,59.53,663600.0,59.68,59.68,59.52,59.53,663600.0
2015-04-01 09:30:00,59.64,59.79,59.29,59.37,533400.0,59.64,59.79,59.29,59.37,533400.0
2015-04-01 09:40:00,59.36,59.42,58.9,58.95,606200.0,59.36,59.42,58.9,58.95,606200.0
2015-04-01 09:50:00,58.91,59.12,58.85,59.11,388500.0,58.91,59.12,58.85,59.11,388500.0
2015-04-01 10:00:00,59.05,59.24,58.88,58.99,353500.0,59.05,59.24,58.88,58.99,353500.0
2015-04-01 10:10:00,58.98,59.1,58.82,59.01,499100.0,58.98,59.1,58.82,59.01,499100.0
2015-04-01 10:20:00,59.07,59.16,58.84,58.85,350700.0,59.07,59.16,58.84,58.85,350700.0
2015-04-01 10:30:00,58.86,58.91,58.79,58.79,232400.0,58.86,58.91,58.79,58.79,232400.0
2015-04-01 10:40:00,58.78,59.05,58.78,59.04,184100.0,58.78,59.05,58.78,59.04,184100.0
2015-04-01 10:50:00,59.01,59.19,58.88,59.0,324800.0,59.01,59.19,58.88,59.0,324800.0
2015-04-01 11:00:00,59.03,59.04,58.87,58.94,262500.0,59.03,59.04,58.87,58.94,262500.0
2015-04-01 11:10:00,58.94,59.0,58.8,58.88,415100.0,58.94,59.0,58.8,58.88,415100.0
2015-04-01 11:20:00,58.88,59.28,58.87,59.04,910700.0,58.88,59.28,58.87,59.04,910700.0
2015-04-01 11:30:00,59.04,59.25,58.96,59.24,536900.0,59.04,59.25,58.96,59.24,536900.0
2015-04-01 11:40:00,59.25,59.25,59.06,59.16,336700.0,59.25,59.25,59.06,59.16,336700.0
2015-04-01 11:50:00,59.17,59.28,59.07,59.12,378000.0,59.17,59.28,59.07,59.12,378000.0
2015-04-01 12:00:00,59.13,59.17,59.03,59.08,198100.0,59.13,59.17,59.03,59.08,198100.0
2015-04-01 12:10:00,59.08,59.08,58.94,59.02,282800.0,59.08,59.08,58.94,59.02,282800.0
2015-04-01 12:20:00,58.97,59.03,58.88,58.99,258300.0,58.97,59.03,58.88,58.99,258300.0
2015-04-01 12:30:00,58.96,59.02,58.85,58.92,142100.0,58.96,59.02,58.85,58.92,142100.0
2015-04-01 12:40:00,58.94,59.03,58.82,58.87,189700.0,58.94,59.03,58.82,58.87,189700.0
2015-04-01 12:50:00,58.86,58.96,58.79,58.8,148400.0,58.86,58.96,58.79,58.8,148400.0
2015-04-01 13:00:00,58.8,58.92,58.73,58.86,310100.0,58.8,58.92,58.73,58.86,310100.0
2015-04-01 13:10:00,58.87,58.94,58.8,58.89,175000.0,58.87,58.94,58.8,58.89,175000.0
2015-04-01 13:20:00,58.88,59.07,58.86,59.06,149800.0,58.88,59.07,58.86,59.06,149800.0
2015-04-01 13:30:00,59.06,59.07,58.92,58.97,105700.0,59.06,59.07,58.92,58.97,105700.0
2015-04-01 13:40:00,58.98,59.13,58.98,59.1,126000.0,58.98,59.13,58.98,59.1,126000.0
2015-04-01 13:50:00,59.09,59.17,59.07,59.07,114100.0,59.09,59.17,59.07,59.07,114100.0
2015-04-01 14:00:00,59.08,59.09,58.94,58.95,95900.0,59.08,59.09,58.94,58.95,95900.0
2015-04-01 14:10:00,58.97,58.99,58.78,58.82,357000.0,58.97,58.99,58.78,58.82,357000.0
2015-04-01 14:20:00,58.79,58.97,58.78,58.78,470400.0,58.79,58.97,58.78,58.78,470400.0
2015-04-01 14:30:00,58.79,58.87,58.74,58.85,414400.0,58.79,58.87,58.74,58.85,414400.0
2015-04-01 14:40:00,58.81,58.92,58.7,58.89,471100.0,58.81,58.92,58.7,58.89,471100.0
2015-04-01 14:50:00,58.92,58.92,58.8,58.85,299600.0,58.92,58.92,58.8,58.85,299600.0
2015-04-01 15:00:00,58.83,58.85,58.73,58.76,177800.0,58.83,58.85,58.73,58.76,177800.0
2015-04-01 15:10:00,58.76,58.9,58.74,58.84,239400.0,58.76,58.9,58.74,58.84,239400.0
2015-04-01 15:20:00,58.87,58.88,58.79,58.81,158900.0,58.87,58.88,58.79,58.81,158900.0
2015-04-01 15:30:00,58.81,58.95,58.75,58.93,256900.0,58.81,58.95,58.75,58.93,256900.0
2015-04-01 15:40:00,58.9,58.94,58.82,58.92,319900.0,58.9,58.94,58.82,58.92,319900.0
2015-04-01 15:50:00,58.91,59.02,58.91,58.99,540400.0,58.91,59.02,58.91,58.99,540400.0
2015-04-02 09:30:00,59.07,59.44,59.04,59.15,643300.0,59.07,59.44,59.04,59.15,643300.0
2015-04-02 09:40:00,59.15,59.3,58.95,59.21,424900.0,59.15,59.3,58.95,59.21,424900.0
2015-04-02 09:50:00,59.25,59.3,59.13,59.24,118300.0,59.25,59.3,59.13,59.24,118300.0
2015-04-02 10:00:00,59.3,59.61,59.29,59.59,690900.0,59.3,59.61,59.29,59.59,690900.0
2015-04-02 10:10:00,59.57,59.6,59.48,59.59,282100.0,59.57,59.6,59.48,59.59,282100.0
2015-04-02 10:20:00,59.57,59.57,59.37,59.51,272300.0,59.57,59.57,59.37,59.51,272300.0
2015-04-02 10:30:00,59.51,59.52,59.29,59.34,388500.0,59.51,59.52,59.29,59.34,388500.0
2015-04-02 10:40:00,59.32,59.36,59.17,59.23,360500.0,59.32,59.36,59.17,59.23,360500.0
2015-04-02 10:50:00,59.27,59.27,59.03,59.07,329000.0,59.27,59.27,59.03,59.07,329000.0
2015-04-02 11:00:00,59.05,59.15,58.98,59.06,497000.0,59.05,59.15,58.98,59.06,497000.0
2015-04-02 11:10:00,59.04,59.04,58.86,59.01,301000.0,59.04,59.04,58.86,59.01,301000.0
2015-04-02 11:20:00,59.04,59.12,59.0,59.03,208600.0,59.04,59.12,59.0,59.03,208600.0
2015-04-02 11:30:00,59.05,59.21,59.03,59.19,512400.0,59.05,59.21,59.03,59.19,512400.0
2015-04-02 11:40:00,59.19,59.21,59.11,59.19,168000.0,59.19,59.21,59.11,59.19,168000.0
2015-04-02 11:50:00,59.19,59.23,59.07,59.13,223300.0,59.19,59.23,59.07,59.13,223300.0
2015-04-02 12:00:00,59.13,59.13,59.04,59.06,188300.0,59.13,59.13,59.04,59.06,188300.0
2015-04-02 12:10:00,59.07,59.16,59.02,59.12,237300.0,59.07,59.16,59.02,59.12,237300.0
2015-04-02 12:20:00,59.11,59.19,59.1,59.15,65100.0,59.11,59.19,59.1,59.15,65100.0
2015-04-02 12:30:00,59.14,59.22,59.09,59.14,255500.0,59.14,59.22,59.09,59.14,255500.0
2015-04-02 12:40:00,59.14,59.19,59.09,59.11,23800.0,59.14,59.19,59.09,59.11,23800.0
2015-04-02 12:50:00,59.14,59.21,59.12,59.17,79800.0,59.14,59.21,59.12,59.17,79800.0
2015-04-02 13:00:00,59.21,59.23,59.16,59.17,265300.0,59.21,59.23,59.16,59.17,265300.0
2015-04-02 13:10:00,59.18,59.31,59.15,59.28,165900.0,59.18,59.31,59.15,59.28,165900.0
2015-04-02 13:20:00,59.32,59.38,59.29,59.34,175700.0,59.32,59.38,59.29,59.34,175700.0
2015-04-02 13:30:00,59.36,59.37,59.26,59.27,57400.0,59.36,59.37,59.26,59.27,57400.0
2015-04-02 13:40:00,59.31,59.35,59.26,59.32,58800.0,59.31,59.35,59.26,59.32,58800.0
2015-04-02 13:50:00,59.32,59.36,59.28,59.29,59500.0,59.32,59.36,59.28,59.29,59500.0
2015-04-02 14:00:00,59.27,59.31,59.24,59.26,38500.0,59.27,59.31,59.24,59.26,38500.0
2015-04-02 14:10:00,59.23,59.3,59.21,59.27,59500.0,59.23,59.3,59.21,59.27,59500.0
2015-04-02 14:20:00,59.28,59.28,59.19,59.26,47600.0,59.28,59.28,59.19,59.26,47600.0
2015-04-02 14:30:00,59.24,59.24,59.18,59.19,67200.0,59.24,59.24,59.18,59.19,67200.0
2015-04-02 14:40:00,59.2,59.2,59.08,59.08,130200.0,59.2,59.2,59.08,59.08,130200.0
2015-04-02 14:50:00,59.08,59.16,59.06,59.13,58100.0,59.08,59.16,59.06,59.13,58100.0
2015-04-02 15:00:00,59.12,59.28,59.12,59.26,84000.0,59.12,59.28,59.12,59.26,84000.0
2015-04-02 15:10:00,59.25,59.27,59.21,59.22,56700.0,59.25,59.27,59.21,59.22,56700.0
2015-04-02 15:20:00,59.22,59.26,59.2,59.22,68600.0,59.22,59.26,59.2,59.22,68600.0
2015-04-02 15:30:00,59.2,59.27,59.16,59.25,180600.0,59.2,59.27,59.16,59.25,180600.0
2015-04-02 15:40:00,59.24,59.31,59.23,59.27,162400.0,59.24,59.31,59.23,59.27,162400.0
2015-04-02 15:50:00,59.29,59.29,59.15,59.15,312200.0,59.29,59.29,59.15,59.15,312200.0
2015-04-06 09:30:00,58.77,59.25,58.6,59.0,612500.0,58.77,59.25,58.6,59.0,612500.0
2015-04-06 09:40:00,59.04,59.2,58.71,58.85,500500.0,59.04,59.2,58.71,58.85,500500.0
2015-04-06 09:50:00,58.86,58.86,58.46,58.76,457800.0,58.86,58.86,58.46,58.76,457800.0
2015-04-06 10:00:00,58.78,59.14,58.69,58.97,527800.0,58.78,59.14,58.69,58.97,527800.0
2015-04-06 10:10:00,58.98,59.34,58.96,59.17,331800.0,58.98,59.34,58.96,59.17,331800.0
2015-04-06 10:20:00,59.21,59.43,59.18,59.4,297500.0,59.21,59.43,59.18,59.4,297500.0
2015-04-06 10:30:00,59.44,59.46,59.27,59.3,161700.0,59.44,59.46,59.27,59.3,161700.0
2015-04-06 10:40:00,59.32,59.37,59.26,59.36,93100.0,59.32,59.37,59.26,59.36,93100.0
2015-04-06 10:50:00,59.39,59.54,59.37,59.47,168700.0,59.39,59.54,59.37,59.47,168700.0
2015-04-06 11:00:00,59.48,59.62,59.44,59.58,211400.0,59.48,59.62,59.44,59.58,211400.0
2015-04-06 11:10:00,59.59,59.71,59.54,59.7,205800.0,59.59,59.71,59.54,59.7,205800.0
2015-04-06 11:20:00,59.68,59.71,59.57,59.67,252700.0,59.68,59.71,59.57,59.67,252700.0
2015-04-06 11:30:00,59.67,59.78,59.62,59.76,183400.0,59.67,59.78,59.62,59.76,183400.0
2015-04-06 11:40:00,59.78,59.98,59.75,59.93,271600.0,59.78,59.98,59.75,59.93,271600.0
2015-04-06 11:50:00,59.91,60.02,59.84,59.99,256200.0,59.91,60.02,59.84,59.99,256200.0
2015-04-06 12:00:00,60.02,60.14,60.01,60.13,263900.0,60.02,60.14,60.01,60.13,263900.0
2015-04-06 12:10:00,60.11,60.25,60.09,60.19,141400.0,60.11,60.25,60.09,60.19,141400.0
2015-04-06 12:20:00,60.19,60.19,60.07,60.12,138600.0,60.19,60.19,60.07,60.12,138600.0
2015-04-06 12:30:00,60.14,60.17,60.07,60.15,105000.0,60.14,60.17,60.07,60.15,105000.0
2015-04-06 12:40:00,60.14,60.21,60.1,60.17,67200.0,60.14,60.21,60.1,60.17,67200.0
2015-04-06 12:50:00,60.16,60.19,60.1,60.13,129500.0,60.16,60.19,60.1,60.13,129500.0
2015-04-06 13:00:00,60.14,60.35,60.14,60.35,184100.0,60.14,60.35,60.14,60.35,184100.0
2015-04-06 13:10:00,60.31,60.37,60.29,60.36,81200.0,60.31,60.37,60.29,60.36,81200.0
2015-04-06 13:20:00,60.36,60.45,60.33,60.37,133000.0,60.36,60.45,60.33,60.37,133000.0
2015-04-06 13:30:00,60.34,60.43,60.26,60.26,85400.0,60.34,60.43,60.26,60.26,85400.0
2015-04-06 13:40:00,60.25,60.34,60.25,60.32,55300.0,60.25,60.34,60.25,60.32,55300.0
2015-04-06 13:50:00,60.32,60.4,60.3,60.4,90300.0,60.32,60.4,60.3,60.4,90300.0
2015-04-06 14:00:00,60.4,60.42,60.37,60.37,91000.0,60.4,60.42,60.37,60.37,91000.0
2015-04-06 14:10:00,60.37,60.39,60.23,60.37,135800.0,60.37,60.39,60.23,60.37,135800.0
2015-04-06 14:20:00,60.39,60.41,60.3,60.31,106400.0,60.39,60.41,60.3,60.31,106400.0
2015-04-06 14:30:00,60.32,60.36,60.25,60.36,70000.0,60.32,60.36,60.25,60.36,70000.0
2015-04-06 14:40:00,60.34,60.38,60.28,60.34,81200.0,60.34,60.38,60.28,60.34,81200.0
2015-04-06 14:50:00,60.32,60.36,60.28,60.34,97300.0,60.32,60.36,60.28,60.34,97300.0
2015-04-06 15:00:00,60.3,60.38,60.3,60.3,263900.0,60.3,60.38,60.3,60.3,263900.0
2015-04-06 15:10:00,60.31,60.36,60.27,60.29,259000.0,60.31,60.36,60.27,60.29,259000.0
2015-04-06 15:20:00,60.31,60.33,60.23,60.33,121800.0,60.31,60.33,60.23,60.33,121800.0
2015-04-06 15:30:00,60.33,60.38,60.33,60.36,175700.0,60.33,60.38,60.33,60.36,175700.0
2015-04-06 15:40:00,60.36,60.43,60.32,60.35,231000.0,60.36,60.43,60.32,60.35,231000.0
2015-04-06 15:50:00,60.34,60.38,60.3,60.33,559300.0,60.34,60.38,60.3,60.33,559300.0
2015-04-07 09:30:00,60.5,60.85,60.34,60.48,609700.0,60.5,60.85,60.34,60.48,609700.0
2015-04-07 09:40:00,60.49,60.84,60.43,60.55,288400.0,60.49,60.84,60.43,60.55,288400.0
2015-04-07 09:50:00,60.51,60.53,60.31,60.31,269500.0,60.51,60.53,60.31,60.31,269500.0
2015-04-07 10:00:00,60.3,60.53,60.22,60.46,442400.0,60.3,60.53,60.22,60.46,442400.0
2015-04-07 10:10:00,60.43,60.52,60.3,60.42,235200.0,60.43,60.52,60.3,60.42,235200.0
2015-04-07 10:20:00,60.43,60.56,60.4,60.54,199500.0,60.43,60.56,60.4,60.54,199500.0
2015-04-07 10:30:00,60.5,60.67,60.49,60.67,172900.0,60.5,60.67,60.49,60.67,172900.0
2015-04-07 10:40:00,60.67,60.7,60.57,60.57,58100.0,60.67,60.7,60.57,60.57,58100.0
2015-04-07 10:50:00,60.58,60.63,60.52,60.56,91000.0,60.58,60.63,60.52,60.56,91000.0
2015-04-07 11:00:00,60.53,60.53,60.45,60.49,179200.0,60.53,60.53,60.45,60.49,179200.0
2015-04-07 11:10:00,60.5,60.5,60.32,60.32,168700.0,60.5,60.5,60.32,60.32,168700.0
2015-04-07 11:20:00,60.34,60.49,60.3,60.31,192500.0,60.34,60.49,60.3,60.31,192500.0
2015-04-07 11:30:00,60.32,60.44,60.31,60.36,187600.0,60.32,60.44,60.31,60.36,187600.0
2015-04-07 11:40:00,60.36,60.45,60.34,60.42,63700.0,60.36,60.45,60.34,60.42,63700.0
2015-04-07 11:50:00,60.38,60.43,60.33,60.43,49700.0,60.38,60.43,60.33,60.43,49700.0
2015-04-07 12:00:00,60.42,60.46,60.23,60.23,131600.0,60.42,60.46,60.23,60.23,131600.0
2015-04-07 12:10:00,60.24,60.34,60.23,60.29,100800.0,60.24,60.34,60.23,60.29,100800.0
2015-04-07 12:20:00,60.25,60.32,60.19,60.32,107800.0,60.25,60.32,60.19,60.32,107800.0
2015-04-07 12:30:00,60.29,60.31,60.17,60.21,117600.0,60.29,60.31,60.17,60.21,117600.0
2015-04-07 12:40:00,60.21,60.21,60.04,60.14,127400.0,60.21,60.21,60.04,60.14,127400.0
2015-04-07 12:50:00,60.14,60.32,60.13,60.31,325500.0,60.14,60.32,60.13,60.31,325500.0
2015-04-07 13:00:00,60.3,60.38,60.3,60.33,84000.0,60.3,60.38,60.3,60.33,84000.0
2015-04-07 13:10:00,60.31,60.63,60.3,60.58,466900.0,60.31,60.63,60.3,60.58,466900.0
2015-04-07 13:20:00,60.56,60.57,60.43,60.44,130200.0,60.56,60.57,60.43,60.44,130200.0
2015-04-07 13:30:00,60.45,60.54,60.41,60.5,64400.0,60.45,60.54,60.41,60.5,64400.0
2015-04-07 13:40:00,60.48,60.59,60.48,60.57,168700.0,60.48,60.59,60.48,60.57,168700.0
2015-04-07 13:50:00,60.55,60.57,60.41,60.47,107100.0,60.55,60.57,60.41,60.47,107100.0
2015-04-07 14:00:00,60.46,60.56,60.46,60.56,58100.0,60.46,60.56,60.46,60.56,58100.0
2015-04-07 14:10:00,60.54,60.62,60.53,60.59,81900.0,60.54,60.62,60.53,60.59,81900.0
2015-04-07 14:20:00,60.6,60.65,60.54,60.6,139300.0,60.6,60.65,60.54,60.6,139300.0
2015-04-07 14:30:00,60.6,60.64,60.53,60.64,88900.0,60.6,60.64,60.53,60.64,88900.0
2015-04-07 14:40:00,60.65,60.72,60.62,60.63,277900.0,60.65,60.72,60.62,60.63,277900.0
2015-04-07 14:50:00,60.64,60.7,60.53,60.6,143500.0,60.64,60.7,60.53,60.6,143500.0
2015-04-07 15:00:00,60.6,60.76,60.6,60.71,242900.0,60.6,60.76,60.6,60.71,242900.0
2015-04-07 15:10:00,60.71,60.78,60.64,60.73,274400.0,60.71,60.78,60.64,60.73,274400.0
2015-04-07 15:20:00,60.74,60.74,60.6,60.66,189000.0,60.74,60.74,60.6,60.66,189000.0
2015-04-07 15:30:00,60.67,60.67,60.57,60.59,184100.0,60.67,60.67,60.57,60.59,184100.0
2015-04-07 15:40:00,60.58,60.59,60.43,60.48,340200.0,60.58,60.59,60.43,60.48,340200.0
2015-04-07 15:50:00,60.47,60.64,60.37,60.51,655900.0,60.47,60.64,60.37,60.51,655900.0
2015-04-08 09:30:00,61.2,62.23,61.18,62.0,1701700.0,61.2,62.23,61.18,62.0,1701700.0
2015-04-08 09:40:00,62.02,62.52,62.0,62.32,2268000.0,62.02,62.52,62.0,62.32,2268000.0
2015-04-08 09:50:00,62.29,62.35,62.14,62.18,700700.0,62.29,62.35,62.14,62.18,700700.0
2015-04-08 10:00:00,62.21,62.41,62.11,62.2,733600.0,62.21,62.41,62.11,62.2,733600.0
2015-04-08 10:10:00,62.19,62.32,62.07,62.09,491400.0,62.19,62.32,62.07,62.09,491400.0
2015-04-08 10:20:00,62.09,62.21,62.07,62.14,248500.0,62.09,62.21,62.07,62.14,248500.0
2015-04-08 10:30:00,62.13,62.2,61.94,62.1,336000.0,62.13,62.2,61.94,62.1,336000.0
2015-04-08 10:40:00,62.11,62.16,61.94,62.14,487900.0,62.11,62.16,61.94,62.14,487900.0
2015-04-08 10:50:00,62.16,62.29,62.12,62.15,469000.0,62.16,62.29,62.12,62.15,469000.0
2015-04-08 11:00:00,62.13,62.36,62.12,62.26,585900.0,62.13,62.36,62.12,62.26,585900.0
2015-04-08 11:10:00,62.28,62.39,62.26,62.35,317100.0,62.28,62.39,62.26,62.35,317100.0
2015-04-08 11:20:00,62.36,62.42,62.28,62.4,366100.0,62.36,62.42,62.28,62.4,366100.0
2015-04-08 11:30:00,62.4,62.65,62.4,62.55,863100.0,62.4,62.65,62.4,62.55,863100.0
2015-04-08 11:40:00,62.54,62.63,62.53,62.56,349300.0,62.54,62.63,62.53,62.56,349300.0
2015-04-08 11:50:00,62.56,62.57,62.48,62.56,195300.0,62.56,62.57,62.48,62.56,195300.0
2015-04-08 12:00:00,62.56,62.62,62.53,62.6,166600.0,62.56,62.62,62.53,62.6,166600.0
2015-04-08 12:10:00,62.58,62.74,62.57,62.68,373800.0,62.58,62.74,62.57,62.68,373800.0
2015-04-08 12:20:00,62.66,62.69,62.54,62.67,402500.0,62.66,62.69,62.54,62.67,402500.0
2015-04-08 12:30:00,62.67,62.76,62.53,62.57,339500.0,62.67,62.76,62.53,62.57,339500.0
2015-04-08 12:40:00,62.57,62.74,62.57,62.73,235200.0,62.57,62.74,62.57,62.73,235200.0
2015-04-08 12:50:00,62.73,62.8,62.66,62.68,297500.0,62.73,62.8,62.66,62.68,297500.0
2015-04-08 13:00:00,62.68,62.71,62.62,62.68,254100.0,62.68,62.71,62.62,62.68,254100.0
2015-04-08 13:10:00,62.67,62.72,62.59,62.63,230300.0,62.67,62.72,62.59,62.63,230300.0
2015-04-08 13:20:00,62.63,62.74,62.63,62.74,112700.0,62.63,62.74,62.63,62.74,112700.0
2015-04-08 13:30:00,62.74,62.79,62.66,62.7,186900.0,62.74,62.79,62.66,62.7,186900.0
2015-04-08 13:40:00,62.71,62.72,62.61,62.67,240100.0,62.71,62.72,62.61,62.67,240100.0
2015-04-08 13:50:00,62.65,62.78,62.64,62.64,224700.0,62.65,62.78,62.64,62.64,224700.0
2015-04-08 14:00:00,62.64,62.69,62.5,62.5,352100.0,62.64,62.69,62.5,62.5,352100.0
2015-04-08 14:10:00,62.5,62.84,62.5,62.82,275800.0,62.5,62.84,62.5,62.82,275800.0
2015-04-08 14:20:00,62.8,62.9,62.8,62.87,296800.0,62.8,62.9,62.8,62.87,296800.0
2015-04-08 14:30:00,62.87,62.88,62.6,62.86,852600.0,62.87,62.88,62.6,62.86,852600.0
2015-04-08 14:40:00,62.84,62.84,62.7,62.76,207200.0,62.84,62.84,62.7,62.76,207200.0
2015-04-08 14:50:00,62.77,62.8,62.62,62.7,417200.0,62.77,62.8,62.62,62.7,417200.0
2015-04-08 15:00:00,62.73,62.73,62.65,62.67,205800.0,62.73,62.73,62.65,62.67,205800.0
2015-04-08 15:10:00,62.66,62.69,62.6,62.67,276500.0,62.66,62.69,62.6,62.67,276500.0
2015-04-08 15:20:00,62.67,62.79,62.65,62.74,307300.0,62.67,62.79,62.65,62.74,307300.0
2015-04-08 15:30:00,62.74,62.88,62.71,62.84,368900.0,62.74,62.88,62.71,62.84,368900.0
2015-04-08 15:40:00,62.86,62.96,62.79,62.85,556500.0,62.86,62.96,62.79,62.85,556500.0
2015-04-08 15:50:00,62.85,63.11,62.85,63.07,1239000.0,62.85,63.11,62.85,63.07,1239000.0
2015-04-09 09:30:00,63.0,63.14,62.65,62.85,1332800.0,63.0,63.14,62.65,62.85,1332800.0
2015-04-09 09:40:00,62.88,62.88,62.51,62.51,478800.0,62.88,62.88,62.51,62.51,478800.0
2015-04-09 09:50:00,62.51,62.71,62.37,62.68,544600.0,62.51,62.71,62.37,62.68,544600.0
2015-04-09 10:00:00,62.68,62.86,62.57,62.86,471100.0,62.68,62.86,62.57,62.86,471100.0
2015-04-09 10:10:00,62.85,62.9,62.63,62.78,578200.0,62.85,62.9,62.63,62.78,578200.0
2015-04-09 10:20:00,62.78,62.81,62.67,62.76,296800.0,62.78,62.81,62.67,62.76,296800.0
2015-04-09 10:30:00,62.74,62.81,62.66,62.7,140700.0,62.74,62.81,62.66,62.7,140700.0
2015-04-09 10:40:00,62.75,62.75,62.43,62.47,207200.0,62.75,62.75,62.43,62.47,207200.0
2015-04-09 10:50:00,62.45,62.67,62.45,62.64,302400.0,62.45,62.67,62.45,62.64,302400.0
2015-04-09 11:00:00,62.67,62.69,62.5,62.56,284900.0,62.67,62.69,62.5,62.56,284900.0
2015-04-09 11:10:00,62.55,62.61,62.35,62.43,434700.0,62.55,62.61,62.35,62.43,434700.0
2015-04-09 11:20:00,62.45,62.45,62.31,62.36,379400.0,62.45,62.45,62.31,62.36,379400.0
2015-04-09 11:30:00,62.37,62.4,62.23,62.3,551600.0,62.37,62.4,62.23,62.3,551600.0
2015-04-09 11:40:00,62.28,62.46,62.25,62.44,228900.0,62.28,62.46,62.25,62.44,228900.0
2015-04-09 11:50:00,62.46,62.49,62.38,62.49,112000.0,62.46,62.49,62.38,62.49,112000.0
2015-04-09 12:00:00,62.49,62.5,62.43,62.48,111300.0,62.49,62.5,62.43,62.48,111300.0
2015-04-09 12:10:00,62.48,62.49,62.41,62.48,66500.0,62.48,62.49,62.41,62.48,66500.0
2015-04-09 12:20:00,62.46,62.52,62.4,62.46,191100.0,62.46,62.52,62.4,62.46,191100.0
2015-04-09 12:30:00,62.43,62.46,62.3,62.42,179200.0,62.43,62.46,62.3,62.42,179200.0
2015-04-09 12:40:00,62.41,62.44,62.33,62.33,148400.0,62.41,62.44,62.33,62.33,148400.0
2015-04-09 12:50:00,62.36,62.38,62.24,62.3,142100.0,62.36,62.38,62.24,62.3,142100.0
2015-04-09 13:00:00,62.33,62.35,62.26,62.27,117600.0,62.33,62.35,62.26,62.27,117600.0
2015-04-09 13:10:00,62.25,62.29,62.2,62.23,123900.0,62.25,62.29,62.2,62.23,123900.0
2015-04-09 13:20:00,62.22,62.3,62.21,62.23,115500.0,62.22,62.3,62.21,62.23,115500.0
2015-04-09 13:30:00,62.21,62.23,62.12,62.13,219100.0,62.21,62.23,62.12,62.13,219100.0
2015-04-09 13:40:00,62.12,62.28,62.11,62.24,191800.0,62.12,62.28,62.11,62.24,191800.0
2015-04-09 13:50:00,62.25,62.29,62.17,62.22,158200.0,62.25,62.29,62.17,62.22,158200.0
2015-04-09 14:00:00,62.21,62.24,62.18,62.18,75600.0,62.21,62.24,62.18,62.18,75600.0
2015-04-09 14:10:00,62.2,62.27,62.15,62.24,106400.0,62.2,62.27,62.15,62.24,106400.0
2015-04-09 14:20:00,62.25,62.29,62.19,62.24,97300.0,62.25,62.29,62.19,62.24,97300.0
2015-04-09 14:30:00,62.22,62.3,62.18,62.28,119000.0,62.22,62.3,62.18,62.28,119000.0
2015-04-09 14:40:00,62.28,62.42,62.26,62.38,235900.0,62.28,62.42,62.26,62.38,235900.0
2015-04-09 14:50:00,62.36,62.57,62.36,62.56,275800.0,62.36,62.57,62.36,62.56,275800.0
2015-04-09 15:00:00,62.53,62.6,62.5,62.6,212800.0,62.53,62.6,62.5,62.6,212800.0
2015-04-09 15:10:00,62.59,62.81,62.57,62.65,426300.0,62.59,62.81,62.57,62.65,426300.0
2015-04-09 15:20:00,62.64,62.7,62.59,62.69,130200.0,62.64,62.7,62.59,62.69,130200.0
2015-04-09 15:30:00,62.69,62.69,62.59,62.62,284200.0,62.69,62.69,62.59,62.62,284200.0
2015-04-09 15:40:00,62.64,62.73,62.63,62.71,295400.0,62.64,62.73,62.63,62.71,295400.0
2015-04-09 15:50:00,62.71,62.85,62.71,62.79,576800.0,62.71,62.85,62.71,62.79,576800.0
2015-04-10 09:30:00,64.4,64.46,63.95,64.02,1594600.0,64.4,64.46,63.95,64.02,1594600.0
2015-04-10 09:40:00,64.01,64.33,64.01,64.33,924000.0,64.01,64.33,64.01,64.33,924000.0
2015-04-10 09:50:00,64.3,64.54,64.29,64.5,1358700.0,64.3,64.54,64.29,64.5,1358700.0
2015-04-10 10:00:00,64.51,64.62,64.29,64.54,919800.0,64.51,64.62,64.29,64.54,919800.0
2015-04-10 10:10:00,64.56,64.61,64.39,64.5,336000.0,64.56,64.61,64.39,64.5,336000.0
2015-04-10 10:20:00,64.49,64.57,64.45,64.48,286300.0,64.49,64.57,64.45,64.48,286300.0
2015-04-10 10:30:00,64.48,64.5,64.36,64.4,361900.0,64.48,64.5,64.36,64.4,361900.0
2015-04-10 10:40:00,64.41,64.43,64.36,64.43,284900.0,64.41,64.43,64.36,64.43,284900.0
2015-04-10 10:50:00,64.42,64.42,64.22,64.41,569800.0,64.42,64.42,64.22,64.41,569800.0
2015-04-10 11:00:00,64.41,64.42,64.31,64.34,200200.0,64.41,64.42,64.31,64.34,200200.0
2015-04-10 11:10:00,64.34,64.46,64.21,64.46,443800.0,64.34,64.46,64.21,64.46,443800.0
2015-04-10 11:20:00,64.46,64.65,64.43,64.65,519400.0,64.46,64.65,64.43,64.65,519400.0
2015-04-10 11:30:00,64.63,64.78,64.63,64.78,1027600.0,64.63,64.78,64.63,64.78,1027600.0
2015-04-10 11:40:00,64.78,64.79,64.64,64.64,364000.0,64.78,64.79,64.64,64.64,364000.0
2015-04-10 11:50:00,64.64,64.65,64.58,64.6,189000.0,64.64,64.65,64.58,64.6,189000.0
2015-04-10 12:00:00,64.6,64.65,64.56,64.65,336700.0,64.6,64.65,64.56,64.65,336700.0
2015-04-10 12:10:00,64.65,64.77,64.65,64.72,279300.0,64.65,64.77,64.65,64.72,279300.0
2015-04-10 12:20:00,64.71,64.74,64.64,64.69,277900.0,64.71,64.74,64.64,64.69,277900.0
2015-04-10 12:30:00,64.71,64.73,64.68,64.71,190400.0,64.71,64.73,64.68,64.71,190400.0
2015-04-10 12:40:00,64.69,64.75,64.68,64.71,170100.0,64.69,64.75,64.68,64.71,170100.0
2015-04-10 12:50:00,64.69,64.71,64.61,64.67,266000.0,64.69,64.71,64.61,64.67,266000.0
2015-04-10 13:00:00,64.67,64.72,64.64,64.68,155400.0,64.67,64.72,64.64,64.68,155400.0
2015-04-10 13:10:00,64.68,64.68,64.58,64.6,345800.0,64.68,64.68,64.58,64.6,345800.0
2015-04-10 13:20:00,64.6,64.63,64.56,64.6,245700.0,64.6,64.63,64.56,64.6,245700.0
2015-04-10 13:30:00,64.61,64.7,64.6,64.67,189000.0,64.61,64.7,64.6,64.67,189000.0
2015-04-10 13:40:00,64.67,64.75,64.66,64.74,282800.0,64.67,64.75,64.66,64.74,282800.0
2015-04-10 13:50:00,64.74,64.83,64.7,64.82,324100.0,64.74,64.83,64.7,64.82,324100.0
2015-04-10 14:00:00,64.82,64.89,64.79,64.89,354900.0,64.82,64.89,64.79,64.89,354900.0
2015-04-10 14:10:00,64.89,64.96,64.86,64.95,366800.0,64.89,64.96,64.86,64.95,366800.0
2015-04-10 14:20:00,64.96,64.98,64.89,64.89,245000.0,64.96,64.98,64.89,64.89,245000.0
2015-04-10 14:30:00,64.91,64.96,64.86,64.93,370300.0,64.91,64.96,64.86,64.93,370300.0
2015-04-10 14:40:00,64.95,64.98,64.92,64.96,311500.0,64.95,64.98,64.92,64.96,311500.0
2015-04-10 14:50:00,64.95,64.98,64.92,64.93,231700.0,64.95,64.98,64.92,64.93,231700.0
2015-04-10 15:00:00,64.94,64.95,64.84,64.93,404600.0,64.94,64.95,64.84,64.93,404600.0
2015-04-10 15:10:00,64.95,64.97,64.75,64.75,501900.0,64.95,64.97,64.75,64.75,501900.0
2015-04-10 15:20:00,64.74,64.87,64.74,64.86,452900.0,64.74,64.87,64.74,64.86,452900.0
2015-04-10 15:30:00,64.85,64.86,64.73,64.74,480900.0,64.85,64.86,64.73,64.74,480900.0
2015-04-10 15:40:00,64.74,64.87,64.74,64.86,509600.0,64.74,64.87,64.74,64.86,509600.0
2015-04-10 15:50:00,64.86,65.0,64.8,64.96,1250200.0,64.86,65.0,64.8,64.96,1250200.0
2015-04-13 09:30:00,67.24,67.91,67.13,67.5,3516100.0,67.24,67.91,67.13,67.5,3516100.0
2015-04-13 09:40:00,67.43,67.6,67.06,67.26,1830500.0,67.43,67.6,67.06,67.26,1830500.0
2015-04-13 09:50:00,67.17,67.58,67.15,67.21,1385300.0,67.17,67.58,67.15,67.21,1385300.0
2015-04-13 10:00:00,67.22,67.78,67.1,67.69,1785000.0,67.22,67.78,67.1,67.69,1785000.0
2015-04-13 10:10:00,67.71,67.84,67.51,67.83,842800.0,67.71,67.84,67.51,67.83,842800.0
2015-04-13 10:20:00,67.84,67.85,67.5,67.54,692300.0,67.84,67.85,67.5,67.54,692300.0
2015-04-13 10:30:00,67.51,68.04,67.51,67.97,1142400.0,67.51,68.04,67.51,67.97,1142400.0
2015-04-13 10:40:00,67.97,68.21,67.86,68.17,1046500.0,67.97,68.21,67.86,68.17,1046500.0
2015-04-13 10:50:00,68.17,68.5,68.14,68.31,1862000.0,68.17,68.5,68.14,68.31,1862000.0
2015-04-13 11:00:00,68.3,68.36,68.02,68.08,946400.0,68.3,68.36,68.02,68.08,946400.0
2015-04-13 11:10:00,68.1,68.43,68.08,68.43,813400.0,68.1,68.43,68.08,68.43,813400.0
2015-04-13 11:20:00,68.37,68.66,68.37,68.54,1173200.0,68.37,68.66,68.37,68.54,1173200.0
2015-04-13 11:30:00,68.58,68.96,68.51,68.9,1424500.0,68.58,68.96,68.51,68.9,1424500.0
2015-04-13 11:40:00,68.87,69.22,68.76,69.15,1090600.0,68.87,69.22,68.76,69.15,1090600.0
2015-04-13 11:50:00,69.15,69.29,68.94,69.03,1096900.0,69.15,69.29,68.94,69.03,1096900.0
2015-04-13 12:00:00,69.02,69.2,68.86,69.11,1040200.0,69.02,69.2,68.86,69.11,1040200.0
2015-04-13 12:10:00,69.09,69.14,68.96,68.99,735000.0,69.09,69.14,68.96,68.99,735000.0
2015-04-13 12:20:00,68.97,69.05,68.74,68.9,567000.0,68.97,69.05,68.74,68.9,567000.0
2015-04-13 12:30:00,68.93,69.11,68.89,68.95,845600.0,68.93,69.11,68.89,68.95,845600.0
2015-04-13 12:40:00,68.94,68.97,68.71,68.84,456400.0,68.94,68.97,68.71,68.84,456400.0
2015-04-13 12:50:00,68.84,68.93,68.74,68.88,1091300.0,68.84,68.93,68.74,68.88,1091300.0
2015-04-13 13:00:00,68.85,68.88,68.68,68.68,182700.0,68.85,68.88,68.68,68.68,182700.0
2015-04-13 13:10:00,68.71,68.76,68.48,68.53,607600.0,68.71,68.76,68.48,68.53,607600.0
2015-04-13 13:20:00,68.53,68.57,68.37,68.42,553000.0,68.53,68.57,68.37,68.42,553000.0
2015-04-13 13:30:00,68.42,68.56,68.29,68.44,634200.0,68.42,68.56,68.29,68.44,634200.0
2015-04-13 13:40:00,68.45,68.49,68.32,68.34,357000.0,68.45,68.49,68.32,68.34,357000.0
2015-04-13 13:50:00,68.31,68.42,68.26,68.37,722400.0,68.31,68.42,68.26,68.37,722400.0
2015-04-13 14:00:00,68.37,68.56,68.29,68.32,539700.0,68.37,68.56,68.29,68.32,539700.0
2015-04-13 14:10:00,68.32,68.34,68.16,68.25,565600.0,68.32,68.34,68.16,68.25,565600.0
2015-04-13 14:20:00,68.25,68.25,68.09,68.2,345800.0,68.25,68.25,68.09,68.2,345800.0
2015-04-13 14:30:00,68.21,68.37,68.18,68.32,361200.0,68.21,68.37,68.18,68.32,361200.0
2015-04-13 14:40:00,68.32,68.32,68.09,68.1,283500.0,68.32,68.32,68.09,68.1,283500.0
2015-04-13 14:50:00,68.11,68.14,67.94,68.03,610400.0,68.11,68.14,67.94,68.03,610400.0
2015-04-13 15:00:00,68.02,68.25,68.0,68.13,588700.0,68.02,68.25,68.0,68.13,588700.0
2015-04-13 15:10:00,68.14,68.15,67.96,67.98,442400.0,68.14,68.15,67.96,67.98,442400.0
2015-04-13 15:20:00,67.98,67.99,67.88,67.95,644700.0,67.98,67.99,67.88,67.95,644700.0
2015-04-13 15:30:00,67.95,68.02,67.83,67.86,535500.0,67.95,68.02,67.83,67.86,535500.0
2015-04-13 15:40:00,67.86,67.95,67.78,67.79,672000.0,67.86,67.95,67.78,67.79,672000.0
2015-04-13 15:50:00,67.79,67.88,67.57,67.81,1661800.0,67.79,67.88,67.57,67.81,1661800.0
2015-04-14 09:30:00,68.86,69.14,68.29,68.63,2620800.0,68.86,69.14,68.29,68.63,2620800.0
2015-04-14 09:40:00,68.62,68.69,68.21,68.54,1951600.0,68.62,68.69,68.21,68.54,1951600.0
2015-04-14 09:50:00,68.5,68.75,67.99,68.06,1528800.0,68.5,68.75,67.99,68.06,1528800.0
2015-04-14 10:00:00,68.07,68.13,67.79,68.07,1422400.0,68.07,68.13,67.79,68.07,1422400.0
2015-04-14 10:10:00,68.03,68.29,67.86,67.9,1134000.0,68.03,68.29,67.86,67.9,1134000.0
2015-04-14 10:20:00,67.91,68.08,67.82,67.89,653800.0,67.91,68.08,67.82,67.89,653800.0
2015-04-14 10:30:00,67.89,67.97,67.72,67.91,574700.0,67.89,67.97,67.72,67.91,574700.0
2015-04-14 10:40:00,67.95,68.08,67.86,68.05,565600.0,67.95,68.08,67.86,68.05,565600.0
2015-04-14 10:50:00,68.0,68.06,67.92,67.99,380100.0,68.0,68.06,67.92,67.99,380100.0
2015-04-14 11:00:00,67.98,68.24,67.95,68.23,580300.0,67.98,68.24,67.95,68.23,580300.0
2015-04-14 11:10:00,68.23,68.32,68.03,68.03,488600.0,68.23,68.32,68.03,68.03,488600.0
2015-04-14 11:20:00,68.03,68.09,67.97,68.0,284900.0,68.03,68.09,67.97,68.0,284900.0
2015-04-14 11:30:00,68.0,68.02,67.68,67.71,445200.0,68.0,68.02,67.68,67.71,445200.0
2015-04-14 11:40:00,67.76,67.81,67.62,67.71,287000.0,67.76,67.81,67.62,67.71,287000.0
2015-04-14 11:50:00,67.67,67.71,67.58,67.61,233100.0,67.67,67.71,67.58,67.61,233100.0
2015-04-14 12:00:00,67.62,67.64,67.42,67.61,590100.0,67.62,67.64,67.42,67.61,590100.0
2015-04-14 12:10:00,67.61,67.74,67.55,67.58,277900.0,67.61,67.74,67.55,67.58,277900.0
2015-04-14 12:20:00,67.6,67.72,67.57,67.7,224000.0,67.6,67.72,67.57,67.7,224000.0
2015-04-14 12:30:00,67.72,67.84,67.72,67.76,216300.0,67.72,67.84,67.72,67.76,216300.0
2015-04-14 12:40:00,67.75,67.85,67.73,67.75,170100.0,67.75,67.85,67.73,67.75,170100.0
2015-04-14 12:50:00,67.74,67.78,67.55,67.58,188300.0,67.74,67.78,67.55,67.58,188300.0
2015-04-14 13:00:00,67.54,67.63,67.52,67.57,323400.0,67.54,67.63,67.52,67.57,323400.0
2015-04-14 13:10:00,67.56,67.58,67.48,67.51,250600.0,67.56,67.58,67.48,67.51,250600.0
2015-04-14 13:20:00,67.51,67.58,67.47,67.58,370300.0,67.51,67.58,67.47,67.58,370300.0
2015-04-14 13:30:00,67.58,67.6,67.5,67.5,140000.0,67.58,67.6,67.5,67.5,140000.0
2015-04-14 13:40:00,67.5,67.55,67.5,67.51,261800.0,67.5,67.55,67.5,67.51,261800.0
2015-04-14 13:50:00,67.5,67.52,67.43,67.49,345800.0,67.5,67.52,67.43,67.49,345800.0
2015-04-14 14:00:00,67.49,67.74,67.47,67.63,270200.0,67.49,67.74,67.47,67.63,270200.0
2015-04-14 14:10:00,67.62,67.92,67.56,67.89,317800.0,67.62,67.92,67.56,67.89,317800.0
2015-04-14 14:20:00,67.89,67.96,67.83,67.93,336700.0,67.89,67.96,67.83,67.93,336700.0
2015-04-14 14:30:00,67.93,68.25,67.93,68.1,784700.0,67.93,68.25,67.93,68.1,784700.0
2015-04-14 14:40:00,68.1,68.29,68.08,68.2,791700.0,68.1,68.29,68.08,68.2,791700.0
2015-04-14 14:50:00,68.18,68.25,68.1,68.25,294000.0,68.18,68.25,68.1,68.25,294000.0
2015-04-14 15:00:00,68.23,68.32,68.01,68.12,645400.0,68.23,68.32,68.01,68.12,645400.0
2015-04-14 15:10:00,68.11,68.14,68.04,68.1,279300.0,68.11,68.14,68.04,68.1,279300.0
2015-04-14 15:20:00,68.08,68.08,67.9,67.97,271600.0,68.08,68.08,67.9,67.97,271600.0
2015-04-14 15:30:00,67.97,68.4,67.97,68.31,617400.0,67.97,68.4,67.97,68.31,617400.0
2015-04-14 15:40:00,68.31,68.42,68.26,68.41,693700.0,68.31,68.42,68.26,68.41,693700.0
2015-04-14 15:50:00,68.41,68.48,68.31,68.39,1160600.0,68.41,68.48,68.31,68.39,1160600.0
2015-04-15 09:30:00,68.7,68.7,68.04,68.49,1446900.0,68.7,68.7,68.04,68.49,1446900.0
2015-04-15 09:40:00,68.49,68.57,68.14,68.42,907200.0,68.49,68.57,68.14,68.42,907200.0
2015-04-15 09:50:00,68.37,68.42,67.93,68.1,933100.0,68.37,68.42,67.93,68.1,933100.0
2015-04-15 10:00:00,68.09,68.11,67.73,67.79,1351000.0,68.09,68.11,67.73,67.79,1351000.0
2015-04-15 10:10:00,67.79,67.99,67.76,67.82,788200.0,67.79,67.99,67.76,67.82,788200.0
2015-04-15 10:20:00,67.84,67.85,67.71,67.72,469700.0,67.84,67.85,67.71,67.72,469700.0
2015-04-15 10:30:00,67.76,68.02,67.72,67.88,641200.0,67.76,68.02,67.72,67.88,641200.0
2015-04-15 10:40:00,67.88,67.92,67.74,67.74,381500.0,67.88,67.92,67.74,67.74,381500.0
2015-04-15 10:50:00,67.79,67.88,67.69,67.82,373100.0,67.79,67.88,67.69,67.82,373100.0
2015-04-15 11:00:00,67.82,67.97,67.8,67.8,303800.0,67.82,67.97,67.8,67.8,303800.0
2015-04-15 11:10:00,67.8,67.93,67.74,67.88,221200.0,67.8,67.93,67.74,67.88,221200.0
2015-04-15 11:20:00,67.86,67.88,67.71,67.79,284200.0,67.86,67.88,67.71,67.79,284200.0
2015-04-15 11:30:00,67.76,67.82,67.62,67.62,363300.0,67.76,67.82,67.62,67.62,363300.0
2015-04-15 11:40:00,67.61,67.66,67.57,67.62,323400.0,67.61,67.66,67.57,67.62,323400.0
2015-04-15 11:50:00,67.64,67.68,67.57,67.59,424200.0,67.64,67.68,67.57,67.59,424200.0
2015-04-15 12:00:00,67.59,67.61,67.47,67.48,504000.0,67.59,67.61,67.47,67.48,504000.0
2015-04-15 12:10:00,67.47,67.61,67.4,67.46,649600.0,67.47,67.61,67.4,67.46,649600.0
2015-04-15 12:20:00,67.46,67.53,67.36,67.42,350000.0,67.46,67.53,67.36,67.42,350000.0
2015-04-15 12:30:00,67.38,67.63,67.38,67.58,513100.0,67.38,67.63,67.38,67.58,513100.0
2015-04-15 12:40:00,67.58,67.7,67.5,67.52,359100.0,67.58,67.7,67.5,67.52,359100.0
2015-04-15 12:50:00,67.54,67.84,67.51,67.82,527800.0,67.54,67.84,67.51,67.82,527800.0
2015-04-15 13:00:00,67.82,67.88,67.74,67.81,457800.0,67.82,67.88,67.74,67.81,457800.0
2015-04-15 13:10:00,67.8,67.88,67.79,67.86,284200.0,67.8,67.88,67.79,67.86,284200.0
2015-04-15 13:20:00,67.88,67.88,67.74,67.84,205800.0,67.88,67.88,67.74,67.84,205800.0
2015-04-15 13:30:00,67.85,67.87,67.81,67.82,225400.0,67.85,67.87,67.81,67.82,225400.0
2015-04-15 13:40:00,67.82,67.86,67.73,67.81,296100.0,67.82,67.86,67.73,67.81,296100.0
2015-04-15 13:50:00,67.83,67.89,67.81,67.89,359800.0,67.83,67.89,67.81,67.89,359800.0
2015-04-15 14:00:00,67.9,67.99,67.81,67.95,478800.0,67.9,67.99,67.81,67.95,478800.0
2015-04-15 14:10:00,67.96,67.97,67.88,67.89,434000.0,67.96,67.97,67.88,67.89,434000.0
2015-04-15 14:20:00,67.87,67.95,67.87,67.9,336700.0,67.87,67.95,67.87,67.9,336700.0
2015-04-15 14:30:00,67.91,67.93,67.77,67.78,458500.0,67.91,67.93,67.77,67.78,458500.0
2015-04-15 14:40:00,67.78,67.88,67.76,67.86,202300.0,67.78,67.88,67.76,67.86,202300.0
2015-04-15 14:50:00,67.85,67.87,67.75,67.76,368900.0,67.85,67.87,67.75,67.76,368900.0
2015-04-15 15:00:00,67.76,67.81,67.7,67.74,450100.0,67.76,67.81,67.7,67.74,450100.0
2015-04-15 15:10:00,67.75,67.76,67.61,67.74,497700.0,67.75,67.76,67.61,67.74,497700.0
2015-04-15 15:20:00,67.75,67.84,67.72,67.76,427700.0,67.75,67.84,67.72,67.76,427700.0
2015-04-15 15:30:00,67.76,67.82,67.65,67.77,627900.0,67.76,67.82,67.65,67.77,627900.0
2015-04-15 15:40:00,67.78,67.88,67.75,67.86,846300.0,67.78,67.88,67.75,67.86,846300.0
2015-04-15 15:50:00,67.84,67.98,67.71,67.96,2103500.0,67.84,67.98,67.71,67.96,2103500.0
2015-04-16 09:30:00,76.0,77.0,75.71,76.63,10714200.0,76.0,77.0,75.71,76.63,10714200.0
2015-04-16 09:40:00,76.66,76.95,76.21,76.72,5287800.0,76.66,76.95,76.21,76.72,5287800.0
2015-04-16 09:50:00,76.73,77.55,76.69,77.36,5211500.0,76.73,77.55,76.69,77.36,5211500.0
2015-04-16 10:00:00,77.36,78.09,77.29,77.7,4306400.0,77.36,78.09,77.29,77.7,4306400.0
2015-04-16 10:10:00,77.76,78.0,77.57,77.88,2191700.0,77.76,78.0,77.57,77.88,2191700.0
2015-04-16 10:20:00,77.88,77.92,77.53,77.53,1503600.0,77.88,77.92,77.53,77.53,1503600.0
2015-04-16 10:30:00,77.53,78.07,77.46,77.93,2274300.0,77.53,78.07,77.46,77.93,2274300.0
2015-04-16 10:40:00,77.98,78.11,77.65,77.84,2412200.0,77.98,78.11,77.65,77.84,2412200.0
2015-04-16 10:50:00,77.83,77.85,77.33,77.5,2215500.0,77.83,77.85,77.33,77.5,2215500.0
2015-04-16 11:00:00,77.5,77.66,77.25,77.27,1716400.0,77.5,77.66,77.25,77.27,1716400.0
2015-04-16 11:10:00,77.27,77.83,77.24,77.66,1745100.0,77.27,77.83,77.24,77.66,1745100.0
2015-04-16 11:20:00,77.64,77.78,77.43,77.61,1084300.0,77.64,77.78,77.43,77.61,1084300.0
2015-04-16 11:30:00,77.59,77.71,77.43,77.61,604800.0,77.59,77.71,77.43,77.61,604800.0
2015-04-16 11:40:00,77.61,77.68,77.45,77.66,688800.0,77.61,77.68,77.45,77.66,688800.0
2015-04-16 11:50:00,77.65,78.01,77.6,77.83,1319500.0,77.65,78.01,77.6,77.83,1319500.0
2015-04-16 12:00:00,77.83,78.2,77.83,78.09,1743700.0,77.83,78.2,77.83,78.09,1743700.0
2015-04-16 12:10:00,78.08,78.49,78.02,78.34,2164400.0,78.08,78.49,78.02,78.34,2164400.0
2015-04-16 12:20:00,78.34,78.54,78.24,78.48,1164100.0,78.34,78.54,78.24,78.48,1164100.0
2015-04-16 12:30:00,78.47,78.62,78.32,78.45,1350300.0,78.47,78.62,78.32,78.45,1350300.0
2015-04-16 12:40:00,78.43,78.95,78.41,78.89,1367100.0,78.43,78.95,78.41,78.89,1367100.0
2015-04-16 12:50:00,78.92,79.56,78.65,79.31,2712500.0,78.92,79.56,78.65,79.31,2712500.0
2015-04-16 13:00:00,79.42,79.56,79.02,79.12,1943200.0,79.42,79.56,79.02,79.12,1943200.0
2015-04-16 13:10:00,79.07,79.29,79.05,79.21,1148000.0,79.07,79.29,79.05,79.21,1148000.0
2015-04-16 13:20:00,79.21,79.29,78.97,79.0,1126300.0,79.21,79.29,78.97,79.0,1126300.0
2015-04-16 13:30:00,79.0,79.2,78.82,79.03,1363600.0,79.0,79.2,78.82,79.03,1363600.0
2015-04-16 13:40:00,79.07,79.36,78.9,79.29,1027600.0,79.07,79.36,78.9,79.29,1027600.0
2015-04-16 13:50:00,79.27,79.43,79.18,79.28,958300.0,79.27,79.43,79.18,79.28,958300.0
2015-04-16 14:00:00,79.29,79.49,79.17,79.3,906500.0,79.29,79.49,79.17,79.3,906500.0
2015-04-16 14:10:00,79.3,79.52,79.27,79.51,1083600.0,79.3,79.52,79.27,79.51,1083600.0
2015-04-16 14:20:00,79.51,79.55,79.37,79.5,1017100.0,79.51,79.55,79.37,79.5,1017100.0
2015-04-16 14:30:00,79.55,79.71,79.43,79.71,1025500.0,79.55,79.71,79.43,79.71,1025500.0
2015-04-16 14:40:00,79.7,80.05,79.67,79.88,2391200.0,79.7,80.05,79.67,79.88,2391200.0
2015-04-16 14:50:00,79.89,80.28,79.88,80.26,1528100.0,79.89,80.28,79.88,80.26,1528100.0
2015-04-16 15:00:00,80.25,80.64,80.18,80.43,2333800.0,80.25,80.64,80.18,80.43,2333800.0
2015-04-16 15:10:00,80.42,80.93,80.42,80.9,1977500.0,80.42,80.93,80.42,80.9,1977500.0
2015-04-16 15:20:00,80.9,81.25,80.75,80.89,2593500.0,80.9,81.25,80.75,80.89,2593500.0
2015-04-16 15:30:00,80.88,80.91,80.59,80.75,1750700.0,80.88,80.91,80.59,80.75,1750700.0
2015-04-16 15:40:00,80.76,80.89,80.36,80.44,1971900.0,80.76,80.89,80.36,80.44,1971900.0
2015-04-16 15:50:00,80.43,80.52,80.16,80.29,3341800.0,80.43,80.52,80.16,80.29,3341800.0
2015-04-17 09:30:00,79.78,81.14,79.71,81.12,4212600.0,79.78,81.14,79.71,81.12,4212600.0
2015-04-17 09:40:00,81.02,81.56,81.0,81.56,3518900.0,81.02,81.56,81.0,81.56,3518900.0
2015-04-17 09:50:00,81.48,82.14,81.48,81.87,4065600.0,81.48,82.14,81.48,81.87,4065600.0
2015-04-17 10:00:00,81.86,81.87,81.07,81.33,2961700.0,81.86,81.87,81.07,81.33,2961700.0
2015-04-17 10:10:00,81.32,81.57,81.12,81.44,1337700.0,81.32,81.57,81.12,81.44,1337700.0
2015-04-17 10:20:00,81.46,81.96,81.3,81.6,1694000.0,81.46,81.96,81.3,81.6,1694000.0
2015-04-17 10:30:00,81.6,82.09,81.55,81.74,1432200.0,81.6,82.09,81.55,81.74,1432200.0
2015-04-17 10:40:00,81.78,82.0,81.71,81.91,614600.0,81.78,82.0,81.71,81.91,614600.0
2015-04-17 10:50:00,81.91,81.92,81.43,81.46,923300.0,81.91,81.92,81.43,81.46,923300.0
2015-04-17 11:00:00,81.48,81.48,80.52,80.8,2870700.0,81.48,81.48,80.52,80.8,2870700.0
2015-04-17 11:10:00,80.76,81.21,80.73,81.05,1377600.0,80.76,81.21,80.73,81.05,1377600.0
2015-04-17 11:20:00,81.07,81.4,81.07,81.32,761600.0,81.07,81.4,81.07,81.32,761600.0
2015-04-17 11:30:00,81.34,81.34,80.77,80.78,788900.0,81.34,81.34,80.77,80.78,788900.0
2015-04-17 11:40:00,80.82,81.21,80.76,81.01,835800.0,80.82,81.21,80.76,81.01,835800.0
2015-04-17 11:50:00,81.01,81.7,81.01,81.62,1028300.0,81.01,81.7,81.01,81.62,1028300.0
2015-04-17 12:00:00,81.57,81.64,81.29,81.4,700700.0,81.57,81.64,81.29,81.4,700700.0
2015-04-17 12:10:00,81.37,81.5,80.98,81.45,1213100.0,81.37,81.5,80.98,81.45,1213100.0
2015-04-17 12:20:00,81.41,81.67,81.36,81.5,948500.0,81.41,81.67,81.36,81.5,948500.0
2015-04-17 12:30:00,81.5,81.5,81.36,81.39,336000.0,81.5,81.5,81.36,81.39,336000.0
2015-04-17 12:40:00,81.39,81.66,81.29,81.55,677600.0,81.39,81.66,81.29,81.55,677600.0
2015-04-17 12:50:00,81.56,81.79,81.34,81.58,725200.0,81.56,81.79,81.34,81.58,725200.0
2015-04-17 13:00:00,81.57,81.63,81.47,81.57,354200.0,81.57,81.63,81.47,81.57,354200.0
2015-04-17 13:10:00,81.6,81.61,81.35,81.4,339500.0,81.6,81.61,81.35,81.4,339500.0
2015-04-17 13:20:00,81.39,81.41,81.21,81.23,526400.0,81.39,81.41,81.21,81.23,526400.0
2015-04-17 13:30:00,81.23,81.33,81.02,81.13,619500.0,81.23,81.33,81.02,81.13,619500.0
2015-04-17 13:40:00,81.13,81.27,81.08,81.11,307300.0,81.13,81.27,81.08,81.11,307300.0
2015-04-17 13:50:00,81.09,81.12,80.87,81.07,749700.0,81.09,81.12,80.87,81.07,749700.0
2015-04-17 14:00:00,81.05,81.21,80.89,80.91,531300.0,81.05,81.21,80.89,80.91,531300.0
2015-04-17 14:10:00,80.92,80.93,80.61,80.71,969500.0,80.92,80.93,80.61,80.71,969500.0
2015-04-17 14:20:00,80.71,80.93,80.54,80.93,778400.0,80.71,80.93,80.54,80.93,778400.0
2015-04-17 14:30:00,80.93,81.03,80.81,81.01,437500.0,80.93,81.03,80.81,81.01,437500.0
2015-04-17 14:40:00,81.03,81.14,80.81,80.82,640500.0,81.03,81.14,80.81,80.82,640500.0
2015-04-17 14:50:00,80.83,81.02,80.8,80.98,625800.0,80.83,81.02,80.8,80.98,625800.0
2015-04-17 15:00:00,80.96,81.54,80.91,81.46,1092000.0,80.96,81.54,80.91,81.46,1092000.0
2015-04-17 15:10:00,81.46,81.87,81.46,81.83,1435700.0,81.46,81.87,81.46,81.83,1435700.0
2015-04-17 15:20:00,81.84,81.84,81.53,81.62,1032500.0,81.84,81.84,81.53,81.62,1032500.0
2015-04-17 15:30:00,81.62,81.67,81.45,81.48,782600.0,81.62,81.67,81.45,81.48,782600.0
2015-04-17 15:40:00,81.47,81.57,81.29,81.55,1047200.0,81.47,81.57,81.29,81.55,1047200.0
2015-04-17 15:50:00,81.56,81.87,81.53,81.67,2138500.0,81.56,81.87,81.53,81.67,2138500.0
2015-04-20 09:30:00,81.79,81.79,80.9,81.18,2279200.0,81.79,81.79,80.9,81.18,2279200.0
2015-04-20 09:40:00,81.18,82.3,81.09,82.12,2018100.0,81.18,82.3,81.09,82.12,2018100.0
2015-04-20 09:50:00,82.13,82.24,81.7,81.99,1281000.0,82.13,82.24,81.7,81.99,1281000.0
2015-04-20 10:00:00,81.99,82.18,81.8,82.0,881300.0,81.99,82.18,81.8,82.0,881300.0
2015-04-20 10:10:00,82.04,82.06,81.23,81.26,1299900.0,82.04,82.06,81.23,81.26,1299900.0
2015-04-20 10:20:00,81.27,81.47,81.14,81.18,1014300.0,81.27,81.47,81.14,81.18,1014300.0
2015-04-20 10:30:00,81.19,81.46,80.96,81.03,740600.0,81.19,81.46,80.96,81.03,740600.0
2015-04-20 10:40:00,81.03,81.27,80.97,80.98,701400.0,81.03,81.27,80.97,80.98,701400.0
2015-04-20 10:50:00,81.0,81.45,80.95,81.39,688100.0,81.0,81.45,80.95,81.39,688100.0
2015-04-20 11:00:00,81.39,81.5,81.13,81.21,441000.0,81.39,81.5,81.13,81.21,441000.0
2015-04-20 11:10:00,81.24,81.31,80.98,80.99,389200.0,81.24,81.31,80.98,80.99,389200.0
2015-04-20 11:20:00,80.99,81.14,80.98,81.07,435400.0,80.99,81.14,80.98,81.07,435400.0
2015-04-20 11:30:00,81.07,81.27,81.05,81.1,375900.0,81.07,81.27,81.05,81.1,375900.0
2015-04-20 11:40:00,81.1,81.12,80.97,80.98,179900.0,81.1,81.12,80.97,80.98,179900.0
2015-04-20 11:50:00,81.0,81.17,80.93,80.93,393400.0,81.0,81.17,80.93,80.93,393400.0
2015-04-20 12:00:00,80.93,80.97,80.64,80.69,1079400.0,80.93,80.97,80.64,80.69,1079400.0
2015-04-20 12:10:00,80.68,80.72,80.47,80.51,847000.0,80.68,80.72,80.47,80.51,847000.0
2015-04-20 12:20:00,80.51,80.62,80.38,80.6,524300.0,80.51,80.62,80.38,80.6,524300.0
2015-04-20 12:30:00,80.61,80.73,80.49,80.51,267400.0,80.61,80.73,80.49,80.51,267400.0
2015-04-20 12:40:00,80.51,80.64,80.43,80.53,263200.0,80.51,80.64,80.43,80.53,263200.0
2015-04-20 12:50:00,80.5,80.62,80.47,80.6,190400.0,80.5,80.62,80.47,80.6,190400.0
2015-04-20 13:00:00,80.65,80.7,80.47,80.69,259700.0,80.65,80.7,80.47,80.69,259700.0
2015-04-20 13:10:00,80.69,80.87,80.69,80.8,349300.0,80.69,80.87,80.69,80.8,349300.0
2015-04-20 13:20:00,80.8,80.81,80.72,80.79,91000.0,80.8,80.81,80.72,80.79,91000.0
2015-04-20 13:30:00,80.8,81.34,80.8,81.31,778400.0,80.8,81.34,80.8,81.31,778400.0
2015-04-20 13:40:00,81.3,81.5,81.25,81.41,517300.0,81.3,81.5,81.25,81.41,517300.0
2015-04-20 13:50:00,81.4,81.74,81.27,81.72,616000.0,81.4,81.74,81.27,81.72,616000.0
2015-04-20 14:00:00,81.69,81.7,81.5,81.5,329700.0,81.69,81.7,81.5,81.5,329700.0
2015-04-20 14:10:00,81.53,81.83,81.53,81.68,440300.0,81.53,81.83,81.53,81.68,440300.0
2015-04-20 14:20:00,81.69,81.73,81.44,81.52,312900.0,81.69,81.73,81.44,81.52,312900.0
2015-04-20 14:30:00,81.52,81.58,81.34,81.37,253400.0,81.52,81.58,81.34,81.37,253400.0
2015-04-20 14:40:00,81.37,81.52,81.36,81.51,305900.0,81.37,81.52,81.36,81.51,305900.0
2015-04-20 14:50:00,81.51,81.53,81.33,81.4,185500.0,81.51,81.53,81.33,81.4,185500.0
2015-04-20 15:00:00,81.41,81.5,81.37,81.46,168000.0,81.41,81.5,81.37,81.46,168000.0
2015-04-20 15:10:00,81.49,81.49,81.32,81.41,210000.0,81.49,81.49,81.32,81.41,210000.0
2015-04-20 15:20:00,81.43,81.43,81.19,81.23,393400.0,81.43,81.43,81.19,81.23,393400.0
2015-04-20 15:30:00,81.2,81.26,80.99,81.01,589400.0,81.2,81.26,80.99,81.01,589400.0
2015-04-20 15:40:00,81.01,81.24,81.0,81.22,275100.0,81.01,81.24,81.0,81.22,275100.0
2015-04-20 15:50:00,81.21,81.23,80.97,81.05,750400.0,81.21,81.23,80.97,81.05,750400.0
2015-04-21 09:30:00,81.23,81.48,80.38,80.7,1463700.0,81.23,81.48,80.38,80.7,1463700.0
2015-04-21 09:40:00,80.63,80.75,80.36,80.36,763700.0,80.63,80.75,80.36,80.36,763700.0
2015-04-21 09:50:00,80.38,80.56,80.16,80.28,866600.0,80.38,80.56,80.16,80.28,866600.0
2015-04-21 10:00:00,80.23,80.67,80.13,80.63,992600.0,80.23,80.67,80.13,80.63,992600.0
2015-04-21 10:10:00,80.6,80.64,80.41,80.49,341600.0,80.6,80.64,80.41,80.49,341600.0
2015-04-21 10:20:00,80.48,80.57,80.29,80.36,210700.0,80.48,80.57,80.29,80.36,210700.0
2015-04-21 10:30:00,80.33,80.48,80.25,80.26,280700.0,80.33,80.48,80.25,80.26,280700.0
2015-04-21 10:40:00,80.26,80.3,80.18,80.18,301700.0,80.26,80.3,80.18,80.18,301700.0
2015-04-21 10:50:00,80.2,80.43,80.18,80.28,399700.0,80.2,80.43,80.18,80.28,399700.0
2015-04-21 11:00:00,80.27,80.32,80.16,80.22,179900.0,80.27,80.32,80.16,80.22,179900.0
2015-04-21 11:10:00,80.2,80.32,80.07,80.28,470400.0,80.2,80.32,80.07,80.28,470400.0
2015-04-21 11:20:00,80.23,80.26,80.16,80.2,67200.0,80.23,80.26,80.16,80.2,67200.0
2015-04-21 11:30:00,80.21,80.32,80.16,80.22,186900.0,80.21,80.32,80.16,80.22,186900.0
2015-04-21 11:40:00,80.28,80.43,80.26,80.36,268100.0,80.28,80.43,80.26,80.36,268100.0
2015-04-21 11:50:00,80.37,80.39,80.27,80.36,126000.0,80.37,80.39,80.27,80.36,126000.0
2015-04-21 12:00:00,80.36,80.36,80.18,80.21,242200.0,80.36,80.36,80.18,80.21,242200.0
2015-04-21 12:10:00,80.25,80.29,80.16,80.22,186200.0,80.25,80.29,80.16,80.22,186200.0
2015-04-21 12:20:00,80.2,80.31,80.16,80.25,120400.0,80.2,80.31,80.16,80.25,120400.0
2015-04-21 12:30:00,80.22,80.29,80.21,80.24,91000.0,80.22,80.29,80.21,80.24,91000.0
2015-04-21 12:40:00,80.24,80.24,80.11,80.13,330400.0,80.24,80.24,80.11,80.13,330400.0
2015-04-21 12:50:00,80.12,80.22,80.1,80.22,116900.0,80.12,80.22,80.1,80.22,116900.0
2015-04-21 13:00:00,80.2,80.31,80.18,80.25,457800.0,80.2,80.31,80.18,80.25,457800.0
2015-04-21 13:10:00,80.25,80.31,80.22,80.24,125300.0,80.25,80.31,80.22,80.24,125300.0
2015-04-21 13:20:00,80.24,80.25,80.11,80.16,121800.0,80.24,80.25,80.11,80.16,121800.0
2015-04-21 13:30:00,80.17,80.2,80.04,80.04,149100.0,80.17,80.2,80.04,80.04,149100.0
2015-04-21 13:40:00,80.07,80.18,79.94,80.03,318500.0,80.07,80.18,79.94,80.03,318500.0
2015-04-21 13:50:00,80.04,80.08,79.97,80.0,196700.0,80.04,80.08,79.97,80.0,196700.0
2015-04-21 14:00:00,79.98,80.01,79.8,80.0,363300.0,79.98,80.01,79.8,80.0,363300.0
2015-04-21 14:10:00,79.96,80.03,79.89,79.96,160300.0,79.96,80.03,79.89,79.96,160300.0
2015-04-21 14:20:00,80.0,80.2,79.97,80.12,214900.0,80.0,80.2,79.97,80.12,214900.0
2015-04-21 14:30:00,80.11,80.23,80.11,80.18,261800.0,80.11,80.23,80.11,80.18,261800.0
2015-04-21 14:40:00,80.18,80.23,80.14,80.15,166600.0,80.18,80.23,80.14,80.15,166600.0
2015-04-21 14:50:00,80.15,80.16,80.07,80.15,168000.0,80.15,80.16,80.07,80.15,168000.0
2015-04-21 15:00:00,80.15,80.18,80.05,80.15,136500.0,80.15,80.18,80.05,80.15,136500.0
2015-04-21 15:10:00,80.15,80.2,80.13,80.16,165200.0,80.15,80.2,80.13,80.16,165200.0
2015-04-21 15:20:00,80.18,80.18,80.03,80.05,149800.0,80.18,80.18,80.03,80.05,149800.0
2015-04-21 15:30:00,80.05,80.06,79.91,80.0,236600.0,80.05,80.06,79.91,80.0,236600.0
2015-04-21 15:40:00,80.02,80.14,79.96,80.0,407400.0,80.02,80.14,79.96,80.0,407400.0
2015-04-21 15:50:00,79.98,80.14,79.97,80.04,592200.0,79.98,80.14,79.97,80.04,592200.0
2015-04-22 09:30:00,80.21,80.71,80.12,80.52,1113700.0,80.21,80.71,80.12,80.52,1113700.0
2015-04-22 09:40:00,80.49,80.58,80.17,80.24,459900.0,80.49,80.58,80.17,80.24,459900.0
2015-04-22 09:50:00,80.24,80.3,80.04,80.19,406000.0,80.24,80.3,80.04,80.19,406000.0
2015-04-22 10:00:00,80.21,80.32,80.06,80.19,386400.0,80.21,80.32,80.06,80.19,386400.0
2015-04-22 10:10:00,80.19,80.37,80.12,80.25,282800.0,80.19,80.37,80.12,80.25,282800.0
2015-04-22 10:20:00,80.22,80.3,80.07,80.15,303100.0,80.22,80.3,80.07,80.15,303100.0
2015-04-22 10:30:00,80.13,80.19,80.01,80.13,309400.0,80.13,80.19,80.01,80.13,309400.0
2015-04-22 10:40:00,80.13,80.32,80.12,80.23,321300.0,80.13,80.32,80.12,80.23,321300.0
2015-04-22 10:50:00,80.24,80.32,80.19,80.29,206500.0,80.24,80.32,80.19,80.29,206500.0
2015-04-22 11:00:00,80.27,80.57,80.22,80.54,434000.0,80.27,80.57,80.22,80.54,434000.0
2015-04-22 11:10:00,80.54,80.54,80.19,80.23,231000.0,80.54,80.54,80.19,80.23,231000.0
2015-04-22 11:20:00,80.24,80.33,80.14,80.33,140700.0,80.24,80.33,80.14,80.33,140700.0
2015-04-22 11:30:00,80.34,80.38,80.25,80.28,70700.0,80.34,80.38,80.25,80.28,70700.0
2015-04-22 11:40:00,80.26,80.3,80.2,80.22,65800.0,80.26,80.3,80.2,80.22,65800.0
2015-04-22 11:50:00,80.22,80.3,80.18,80.25,137200.0,80.22,80.3,80.18,80.25,137200.0
2015-04-22 12:00:00,80.23,80.24,80.07,80.14,129500.0,80.23,80.24,80.07,80.14,129500.0
2015-04-22 12:10:00,80.17,80.18,80.11,80.11,40600.0,80.17,80.18,80.11,80.11,40600.0
2015-04-22 12:20:00,80.13,80.16,80.09,80.1,111300.0,80.13,80.16,80.09,80.1,111300.0
2015-04-22 12:30:00,80.11,80.14,79.86,79.93,284900.0,80.11,80.14,79.86,79.93,284900.0
2015-04-22 12:40:00,79.94,79.98,79.74,79.75,213500.0,79.94,79.98,79.74,79.75,213500.0
2015-04-22 12:50:00,79.74,79.82,79.65,79.82,335300.0,79.74,79.82,79.65,79.82,335300.0
2015-04-22 13:00:00,79.82,79.87,79.76,79.79,93100.0,79.82,79.87,79.76,79.79,93100.0
2015-04-22 13:10:00,79.8,79.82,79.67,79.69,114100.0,79.8,79.82,79.67,79.69,114100.0
2015-04-22 13:20:00,79.69,79.72,79.57,79.7,229600.0,79.69,79.72,79.57,79.7,229600.0
2015-04-22 13:30:00,79.68,79.74,79.54,79.6,327600.0,79.68,79.74,79.54,79.6,327600.0
2015-04-22 13:40:00,79.6,79.84,79.6,79.82,194600.0,79.6,79.84,79.6,79.82,194600.0
2015-04-22 13:50:00,79.83,79.94,79.76,79.92,256900.0,79.83,79.94,79.76,79.92,256900.0
2015-04-22 14:00:00,79.94,79.94,79.83,79.9,77000.0,79.94,79.94,79.83,79.9,77000.0
2015-04-22 14:10:00,79.91,79.93,79.78,79.79,146300.0,79.91,79.93,79.78,79.79,146300.0
2015-04-22 14:20:00,79.78,80.04,79.76,79.97,403200.0,79.78,80.04,79.76,79.97,403200.0
2015-04-22 14:30:00,79.96,80.12,79.96,80.03,98000.0,79.96,80.12,79.96,80.03,98000.0
2015-04-22 14:40:00,80.04,80.07,80.0,80.07,138600.0,80.04,80.07,80.0,80.07,138600.0
2015-04-22 14:50:00,80.06,80.11,80.0,80.03,71400.0,80.06,80.11,80.0,80.03,71400.0
2015-04-22 15:00:00,80.02,80.05,79.94,79.99,143500.0,80.02,80.05,79.94,79.99,143500.0
2015-04-22 15:10:00,80.0,80.01,79.88,79.92,102900.0,80.0,80.01,79.88,79.92,102900.0
2015-04-22 15:20:00,79.91,80.02,79.9,79.98,119000.0,79.91,80.02,79.9,79.98,119000.0
2015-04-22 15:30:00,79.94,79.98,79.73,79.76,157500.0,79.94,79.98,79.73,79.76,157500.0
2015-04-22 15:40:00,79.79,79.84,79.65,79.79,271600.0,79.79,79.84,79.65,79.79,271600.0
2015-04-22 15:50:00,79.77,79.8,79.6,79.66,442400.0,79.77,79.8,79.6,79.66,442400.0
2015-04-23 09:30:00,79.66,80.07,79.64,79.85,689500.0,79.66,80.07,79.64,79.85,689500.0
2015-04-23 09:40:00,79.86,79.86,79.3,79.41,459200.0,79.86,79.86,79.3,79.41,459200.0
2015-04-23 09:50:00,79.38,79.41,79.21,79.32,481600.0,79.38,79.41,79.21,79.32,481600.0
2015-04-23 10:00:00,79.33,79.52,79.29,79.29,326200.0,79.33,79.52,79.29,79.29,326200.0
2015-04-23 10:10:00,79.27,79.34,79.1,79.1,471800.0,79.27,79.34,79.1,79.1,471800.0
2015-04-23 10:20:00,79.1,79.17,78.97,78.98,416500.0,79.1,79.17,78.97,78.98,416500.0
2015-04-23 10:30:00,78.99,79.25,78.96,79.16,422100.0,78.99,79.25,78.96,79.16,422100.0
2015-04-23 10:40:00,79.18,79.36,79.12,79.15,397600.0,79.18,79.36,79.12,79.15,397600.0
2015-04-23 10:50:00,79.16,79.43,79.15,79.24,233100.0,79.16,79.43,79.15,79.24,233100.0
2015-04-23 11:00:00,79.21,79.39,79.21,79.34,126700.0,79.21,79.39,79.21,79.34,126700.0
2015-04-23 11:10:00,79.35,79.45,79.31,79.4,177800.0,79.35,79.45,79.31,79.4,177800.0
2015-04-23 11:20:00,79.36,79.56,79.36,79.56,209300.0,79.36,79.56,79.36,79.56,209300.0
2015-04-23 11:30:00,79.55,79.64,79.38,79.41,196700.0,79.55,79.64,79.38,79.41,196700.0
2015-04-23 11:40:00,79.39,79.45,79.31,79.41,142800.0,79.39,79.45,79.31,79.41,142800.0
2015-04-23 11:50:00,79.42,79.5,79.39,79.43,203000.0,79.42,79.5,79.39,79.43,203000.0
2015-04-23 12:00:00,79.44,79.48,79.41,79.45,109900.0,79.44,79.48,79.41,79.45,109900.0
2015-04-23 12:10:00,79.43,79.47,79.4,79.43,245700.0,79.43,79.47,79.4,79.43,245700.0
2015-04-23 12:20:00,79.45,79.46,79.41,79.46,51100.0,79.45,79.46,79.41,79.46,51100.0
2015-04-23 12:30:00,79.46,79.63,79.41,79.61,155400.0,79.46,79.63,79.41,79.61,155400.0
2015-04-23 12:40:00,79.61,79.66,79.56,79.64,119000.0,79.61,79.66,79.56,79.64,119000.0
2015-04-23 12:50:00,79.61,79.88,79.61,79.75,551600.0,79.61,79.88,79.61,79.75,551600.0
2015-04-23 13:00:00,79.78,79.8,79.69,79.73,77700.0,79.78,79.8,79.69,79.73,77700.0
2015-04-23 13:10:00,79.71,79.89,79.71,79.74,125300.0,79.71,79.89,79.71,79.74,125300.0
2015-04-23 13:20:00,79.77,79.85,79.76,79.77,85400.0,79.77,79.85,79.76,79.77,85400.0
2015-04-23 13:30:00,79.77,79.8,79.71,79.78,74200.0,79.77,79.8,79.71,79.78,74200.0
2015-04-23 13:40:00,79.75,79.91,79.75,79.91,174300.0,79.75,79.91,79.75,79.91,174300.0
2015-04-23 13:50:00,79.93,80.34,79.91,80.23,660100.0,79.93,80.34,79.91,80.23,660100.0
2015-04-23 14:00:00,80.21,80.27,80.1,80.25,249900.0,80.21,80.27,80.1,80.25,249900.0
2015-04-23 14:10:00,80.25,80.28,80.18,80.25,113400.0,80.25,80.28,80.18,80.25,113400.0
2015-04-23 14:20:00,80.24,80.28,80.1,80.12,153300.0,80.24,80.28,80.1,80.12,153300.0
2015-04-23 14:30:00,80.12,80.22,80.09,80.11,174300.0,80.12,80.22,80.09,80.11,174300.0
2015-04-23 14:40:00,80.1,80.14,80.04,80.11,112700.0,80.1,80.14,80.04,80.11,112700.0
2015-04-23 14:50:00,80.11,80.14,80.04,80.09,216300.0,80.11,80.14,80.04,80.09,216300.0
2015-04-23 15:00:00,80.13,80.28,80.1,80.17,213500.0,80.13,80.28,80.1,80.17,213500.0
2015-04-23 15:10:00,80.19,80.24,80.14,80.2,165200.0,80.19,80.24,80.14,80.2,165200.0
2015-04-23 15:20:00,80.19,80.22,79.96,80.02,194600.0,80.19,80.22,79.96,80.02,194600.0
2015-04-23 15:30:00,80.03,80.04,79.96,80.0,145600.0,80.03,80.04,79.96,80.0,145600.0
2015-04-23 15:40:00,80.0,80.0,79.88,79.97,234500.0,80.0,80.0,79.88,79.97,234500.0
2015-04-23 15:50:00,79.96,79.98,79.79,79.85,574700.0,79.96,79.98,79.79,79.85,574700.0
2015-04-24 09:30:00,80.1,80.68,80.1,80.66,1015700.0,80.1,80.68,80.1,80.66,1015700.0
2015-04-24 09:40:00,80.68,80.81,80.48,80.63,590800.0,80.68,80.81,80.48,80.63,590800.0
2015-04-24 09:50:00,80.64,80.75,80.52,80.61,287700.0,80.64,80.75,80.52,80.61,287700.0
2015-04-24 10:00:00,80.63,80.69,80.39,80.42,242900.0,80.63,80.69,80.39,80.42,242900.0
2015-04-24 10:10:00,80.39,80.5,80.19,80.45,339500.0,80.39,80.5,80.19,80.45,339500.0
2015-04-24 10:20:00,80.45,80.48,80.08,80.09,197400.0,80.45,80.48,80.08,80.09,197400.0
2015-04-24 10:30:00,80.11,80.25,80.0,80.16,345100.0,80.11,80.25,80.0,80.16,345100.0
2015-04-24 10:40:00,80.18,80.19,80.08,80.16,100800.0,80.18,80.19,80.08,80.16,100800.0
2015-04-24 10:50:00,80.17,80.21,80.06,80.08,106400.0,80.17,80.21,80.06,80.08,106400.0
2015-04-24 11:00:00,80.1,80.14,79.98,80.1,315000.0,80.1,80.14,79.98,80.1,315000.0
2015-04-24 11:10:00,80.1,80.18,80.03,80.13,216300.0,80.1,80.18,80.03,80.13,216300.0
2015-04-24 11:20:00,80.14,80.21,80.04,80.15,130200.0,80.14,80.21,80.04,80.15,130200.0
2015-04-24 11:30:00,80.17,80.2,79.93,79.95,127400.0,80.17,80.2,79.93,79.95,127400.0
2015-04-24 11:40:00,79.96,80.04,79.91,79.94,247100.0,79.96,80.04,79.91,79.94,247100.0
2015-04-24 11:50:00,79.94,80.0,79.87,79.97,93100.0,79.94,80.0,79.87,79.97,93100.0
2015-04-24 12:00:00,79.98,80.08,79.97,80.02,113400.0,79.98,80.08,79.97,80.02,113400.0
2015-04-24 12:10:00,80.02,80.13,80.0,80.07,81200.0,80.02,80.13,80.0,80.07,81200.0
2015-04-24 12:20:00,80.08,80.11,79.93,79.96,102900.0,80.08,80.11,79.93,79.96,102900.0
2015-04-24 12:30:00,79.98,80.01,79.88,79.93,121800.0,79.98,80.01,79.88,79.93,121800.0
2015-04-24 12:40:00,79.93,80.02,79.92,79.93,62300.0,79.93,80.02,79.92,79.93,62300.0
2015-04-24 12:50:00,79.91,79.96,79.9,79.96,79800.0,79.91,79.96,79.9,79.96,79800.0
2015-04-24 13:00:00,79.96,80.02,79.89,79.95,88200.0,79.96,80.02,79.89,79.95,88200.0
2015-04-24 13:10:00,79.93,79.96,79.82,79.95,169400.0,79.93,79.96,79.82,79.95,169400.0
2015-04-24 13:20:00,79.98,80.03,79.95,80.0,129500.0,79.98,80.03,79.95,80.0,129500.0
2015-04-24 13:30:00,80.0,80.1,79.97,79.99,173600.0,80.0,80.1,79.97,79.99,173600.0
2015-04-24 13:40:00,79.99,80.12,79.98,80.03,95900.0,79.99,80.12,79.98,80.03,95900.0
2015-04-24 13:50:00,79.98,79.98,79.9,79.91,63000.0,79.98,79.98,79.9,79.91,63000.0
2015-04-24 14:00:00,79.92,80.02,79.91,80.0,48300.0,79.92,80.02,79.91,80.0,48300.0
2015-04-24 14:10:00,80.0,80.0,79.94,79.96,49700.0,80.0,80.0,79.94,79.96,49700.0
2015-04-24 14:20:00,79.97,80.03,79.87,79.89,163800.0,79.97,80.03,79.87,79.89,163800.0
2015-04-24 14:30:00,79.92,79.93,79.76,79.76,214200.0,79.92,79.93,79.76,79.76,214200.0
2015-04-24 14:40:00,79.77,79.81,79.7,79.74,186900.0,79.77,79.81,79.7,79.74,186900.0
2015-04-24 14:50:00,79.74,79.79,79.66,79.77,109900.0,79.74,79.79,79.66,79.77,109900.0
2015-04-24 15:00:00,79.73,79.78,79.63,79.65,302400.0,79.73,79.78,79.63,79.65,302400.0
2015-04-24 15:10:00,79.62,79.66,79.51,79.53,179900.0,79.62,79.66,79.51,79.53,179900.0
2015-04-24 15:20:00,79.52,79.64,79.51,79.64,201600.0,79.52,79.64,79.51,79.64,201600.0
2015-04-24 15:30:00,79.63,79.75,79.6,79.71,218400.0,79.63,79.75,79.6,79.71,218400.0
2015-04-24 15:40:00,79.73,79.77,79.72,79.73,167300.0,79.73,79.77,79.72,79.73,167300.0
2015-04-24 15:50:00,79.74,79.81,79.71,79.77,559300.0,79.74,79.81,79.71,79.77,559300.0
2015-04-27 09:30:00,80.29,80.86,80.23,80.56,1157800.0,80.29,80.86,80.23,80.56,1157800.0
2015-04-27 09:40:00,80.56,80.97,80.52,80.76,1036700.0,80.56,80.97,80.52,80.76,1036700.0
2015-04-27 09:50:00,80.71,81.09,80.64,81.06,985600.0,80.71,81.09,80.64,81.06,985600.0
2015-04-27 10:00:00,81.06,81.08,80.76,80.83,369600.0,81.06,81.08,80.76,80.83,369600.0
2015-04-27 10:10:00,80.85,81.13,80.65,81.05,419300.0,80.85,81.13,80.65,81.05,419300.0
2015-04-27 10:20:00,81.05,81.21,80.91,81.19,253400.0,81.05,81.21,80.91,81.19,253400.0
2015-04-27 10:30:00,81.21,81.25,81.05,81.1,224000.0,81.21,81.25,81.05,81.1,224000.0
2015-04-27 10:40:00,81.14,81.48,81.12,81.48,519400.0,81.14,81.48,81.12,81.48,519400.0
2015-04-27 10:50:00,81.44,81.48,81.13,81.36,340900.0,81.44,81.48,81.13,81.36,340900.0
2015-04-27 11:00:00,81.38,81.62,81.25,81.62,291900.0,81.38,81.62,81.25,81.62,291900.0
2015-04-27 11:10:00,81.62,81.7,81.47,81.68,373800.0,81.62,81.7,81.47,81.68,373800.0
2015-04-27 11:20:00,81.68,81.69,81.57,81.6,322700.0,81.68,81.69,81.57,81.6,322700.0
2015-04-27 11:30:00,81.64,81.78,81.57,81.78,239400.0,81.64,81.78,81.57,81.78,239400.0
2015-04-27 11:40:00,81.78,81.79,81.64,81.66,319900.0,81.78,81.79,81.64,81.66,319900.0
2015-04-27 11:50:00,81.65,81.7,81.57,81.65,209300.0,81.65,81.7,81.57,81.65,209300.0
2015-04-27 12:00:00,81.68,81.69,81.5,81.5,264600.0,81.68,81.69,81.5,81.5,264600.0
2015-04-27 12:10:00,81.51,81.51,81.2,81.24,325500.0,81.51,81.51,81.2,81.24,325500.0
2015-04-27 12:20:00,81.26,81.41,81.23,81.36,105700.0,81.26,81.41,81.23,81.36,105700.0
2015-04-27 12:30:00,81.34,81.36,81.21,81.23,95200.0,81.34,81.36,81.21,81.23,95200.0
2015-04-27 12:40:00,81.18,81.2,81.09,81.13,151900.0,81.18,81.2,81.09,81.13,151900.0
2015-04-27 12:50:00,81.12,81.18,81.05,81.13,224000.0,81.12,81.18,81.05,81.13,224000.0
2015-04-27 13:00:00,81.11,81.31,81.07,81.28,98000.0,81.11,81.31,81.07,81.28,98000.0
2015-04-27 13:10:00,81.31,81.35,81.07,81.2,257600.0,81.31,81.35,81.07,81.2,257600.0
2015-04-27 13:20:00,81.15,81.25,81.1,81.24,103600.0,81.15,81.25,81.1,81.24,103600.0
2015-04-27 13:30:00,81.24,81.24,81.1,81.18,238700.0,81.24,81.24,81.1,81.18,238700.0
2015-04-27 13:40:00,81.18,81.23,81.11,81.19,81900.0,81.18,81.23,81.11,81.19,81900.0
2015-04-27 13:50:00,81.18,81.39,81.18,81.35,118300.0,81.18,81.39,81.18,81.35,118300.0
2015-04-27 14:00:00,81.35,81.43,81.32,81.32,239400.0,81.35,81.43,81.32,81.32,239400.0
2015-04-27 14:10:00,81.31,81.52,81.23,81.5,221200.0,81.31,81.52,81.23,81.5,221200.0
2015-04-27 14:20:00,81.48,81.5,81.32,81.41,112700.0,81.48,81.5,81.32,81.41,112700.0
2015-04-27 14:30:00,81.42,81.47,81.25,81.26,364700.0,81.42,81.47,81.25,81.26,364700.0
2015-04-27 14:40:00,81.29,81.51,81.29,81.51,221200.0,81.29,81.51,81.29,81.51,221200.0
2015-04-27 14:50:00,81.52,81.54,81.36,81.44,107800.0,81.52,81.54,81.36,81.44,107800.0
2015-04-27 15:00:00,81.44,81.49,81.29,81.32,162400.0,81.44,81.49,81.29,81.32,162400.0
2015-04-27 15:10:00,81.32,81.35,81.09,81.12,151900.0,81.32,81.35,81.09,81.12,151900.0
2015-04-27 15:20:00,81.13,81.17,80.93,80.98,324100.0,81.13,81.17,80.93,80.98,324100.0
2015-04-27 15:30:00,81.0,81.03,80.74,80.78,310800.0,81.0,81.03,80.74,80.78,310800.0
2015-04-27 15:40:00,80.81,80.84,80.64,80.78,302400.0,80.81,80.84,80.64,80.78,302400.0
2015-04-27 15:50:00,80.78,80.89,80.75,80.89,371000.0,80.78,80.89,80.75,80.89,371000.0
2015-04-28 09:30:00,80.59,80.78,80.45,80.46,413700.0,80.59,80.78,80.45,80.46,413700.0
2015-04-28 09:40:00,80.47,80.66,80.4,80.5,274400.0,80.47,80.66,80.4,80.5,274400.0
2015-04-28 09:50:00,80.49,80.6,80.39,80.6,168700.0,80.49,80.6,80.39,80.6,168700.0
2015-04-28 10:00:00,80.54,80.57,80.07,80.12,358400.0,80.54,80.57,80.07,80.12,358400.0
2015-04-28 10:10:00,80.11,80.35,79.94,80.3,423500.0,80.11,80.35,79.94,80.3,423500.0
2015-04-28 10:20:00,80.31,80.63,80.25,80.6,296100.0,80.31,80.63,80.25,80.6,296100.0
2015-04-28 10:30:00,80.64,80.86,80.63,80.67,316400.0,80.64,80.86,80.63,80.67,316400.0
2015-04-28 10:40:00,80.68,81.0,80.67,80.98,148400.0,80.68,81.0,80.67,80.98,148400.0
2015-04-28 10:50:00,80.98,81.14,80.9,80.98,254100.0,80.98,81.14,80.9,80.98,254100.0
2015-04-28 11:00:00,80.98,81.28,80.93,81.18,487200.0,80.98,81.28,80.93,81.18,487200.0
2015-04-28 11:10:00,81.2,81.21,81.08,81.08,137200.0,81.2,81.21,81.08,81.08,137200.0
2015-04-28 11:20:00,81.08,81.1,80.82,80.82,225400.0,81.08,81.1,80.82,80.82,225400.0
2015-04-28 11:30:00,80.85,81.1,80.85,81.04,60900.0,80.85,81.1,80.85,81.04,60900.0
2015-04-28 11:40:00,81.06,81.07,80.99,81.06,46200.0,81.06,81.07,80.99,81.06,46200.0
2015-04-28 11:50:00,81.06,81.08,81.0,81.02,31500.0,81.06,81.08,81.0,81.02,31500.0
2015-04-28 12:00:00,81.04,81.06,80.97,81.02,34300.0,81.04,81.06,80.97,81.02,34300.0
2015-04-28 12:10:00,81.0,81.05,80.93,80.95,23800.0,81.0,81.05,80.93,80.95,23800.0
2015-04-28 12:20:00,80.91,80.96,80.87,80.92,72100.0,80.91,80.96,80.87,80.92,72100.0
2015-04-28 12:30:00,80.89,80.94,80.62,80.66,247100.0,80.89,80.94,80.62,80.66,247100.0
2015-04-28 12:40:00,80.67,80.8,80.65,80.71,83300.0,80.67,80.8,80.65,80.71,83300.0
2015-04-28 12:50:00,80.74,80.89,80.69,80.85,216300.0,80.74,80.89,80.69,80.85,216300.0
2015-04-28 13:00:00,80.86,80.98,80.85,80.88,117600.0,80.86,80.98,80.85,80.88,117600.0
2015-04-28 13:10:00,80.88,80.9,80.82,80.83,39200.0,80.88,80.9,80.82,80.83,39200.0
2015-04-28 13:20:00,80.86,80.89,80.76,80.76,86100.0,80.86,80.89,80.76,80.76,86100.0
2015-04-28 13:30:00,80.73,80.76,80.57,80.6,94500.0,80.73,80.76,80.57,80.6,94500.0
2015-04-28 13:40:00,80.62,80.7,80.59,80.66,79100.0,80.62,80.7,80.59,80.66,79100.0
2015-04-28 13:50:00,80.65,80.72,80.54,80.54,163800.0,80.65,80.72,80.54,80.54,163800.0
2015-04-28 14:00:00,80.53,80.64,80.46,80.57,138600.0,80.53,80.64,80.46,80.57,138600.0
2015-04-28 14:10:00,80.52,80.58,80.41,80.55,113400.0,80.52,80.58,80.41,80.55,113400.0
2015-04-28 14:20:00,80.53,80.67,80.49,80.64,111300.0,80.53,80.67,80.49,80.64,111300.0
2015-04-28 14:30:00,80.61,80.8,80.53,80.8,174300.0,80.61,80.8,80.53,80.8,174300.0
2015-04-28 14:40:00,80.79,80.79,80.68,80.7,128800.0,80.79,80.79,80.68,80.7,128800.0
2015-04-28 14:50:00,80.69,80.69,80.57,80.65,35700.0,80.69,80.69,80.57,80.65,35700.0
2015-04-28 15:00:00,80.63,80.74,80.6,80.67,92400.0,80.63,80.74,80.6,80.67,92400.0
2015-04-28 15:10:00,80.71,80.71,80.52,80.52,113400.0,80.71,80.71,80.52,80.52,113400.0
2015-04-28 15:20:00,80.55,80.61,80.44,80.5,270200.0,80.55,80.61,80.44,80.5,270200.0
2015-04-28 15:30:00,80.52,80.69,80.52,80.53,161000.0,80.52,80.69,80.52,80.53,161000.0
2015-04-28 15:40:00,80.53,80.57,80.37,80.44,240800.0,80.53,80.57,80.37,80.44,240800.0
2015-04-28 15:50:00,80.44,80.53,80.33,80.42,441700.0,80.44,80.53,80.33,80.42,441700.0
2015-04-29 09:30:00,80.07,80.36,79.75,80.08,552300.0,80.07,80.36,79.75,80.08,552300.0
2015-04-29 09:40:00,80.13,80.21,79.92,80.11,268100.0,80.13,80.21,79.92,80.11,268100.0
2015-04-29 09:50:00,80.09,80.38,80.09,80.19,252000.0,80.09,80.38,80.09,80.19,252000.0
2015-04-29 10:00:00,80.19,80.3,79.64,79.78,387800.0,80.19,80.3,79.64,79.78,387800.0
2015-04-29 10:10:00,79.78,79.93,79.74,79.93,183400.0,79.78,79.93,79.74,79.93,183400.0
2015-04-29 10:20:00,79.94,80.0,79.71,79.8,224000.0,79.94,80.0,79.71,79.8,224000.0
2015-04-29 10:30:00,79.77,80.0,79.76,79.99,104300.0,79.77,80.0,79.76,79.99,104300.0
2015-04-29 10:40:00,79.99,80.28,79.98,80.26,175000.0,79.99,80.28,79.98,80.26,175000.0
2015-04-29 10:50:00,80.22,80.25,80.07,80.19,97300.0,80.22,80.25,80.07,80.19,97300.0
2015-04-29 11:00:00,80.18,80.43,80.17,80.43,171500.0,80.18,80.43,80.17,80.43,171500.0
2015-04-29 11:10:00,80.46,80.5,80.25,80.29,79100.0,80.46,80.5,80.25,80.29,79100.0
2015-04-29 11:20:00,80.32,80.5,80.31,80.4,128800.0,80.32,80.5,80.31,80.4,128800.0
2015-04-29 11:30:00,80.39,80.39,80.18,80.21,133000.0,80.39,80.39,80.18,80.21,133000.0
2015-04-29 11:40:00,80.23,80.37,80.23,80.31,46900.0,80.23,80.37,80.23,80.31,46900.0
2015-04-29 11:50:00,80.31,80.33,80.19,80.24,88900.0,80.31,80.33,80.19,80.24,88900.0
2015-04-29 12:00:00,80.23,80.23,80.08,80.09,114800.0,80.23,80.23,80.08,80.09,114800.0
2015-04-29 12:10:00,80.08,80.08,79.93,79.99,133000.0,80.08,80.08,79.93,79.99,133000.0
2015-04-29 12:20:00,79.99,80.07,79.95,79.95,23100.0,79.99,80.07,79.95,79.95,23100.0
2015-04-29 12:30:00,79.93,79.95,79.86,79.91,174300.0,79.93,79.95,79.86,79.91,174300.0
2015-04-29 12:40:00,79.9,80.05,79.87,80.0,126000.0,79.9,80.05,79.87,80.0,126000.0
2015-04-29 12:50:00,80.0,80.11,79.95,80.03,64400.0,80.0,80.11,79.95,80.03,64400.0
2015-04-29 13:00:00,80.03,80.07,79.91,80.01,66500.0,80.03,80.07,79.91,80.01,66500.0
2015-04-29 13:10:00,79.99,80.18,79.97,80.1,125300.0,79.99,80.18,79.97,80.1,125300.0
2015-04-29 13:20:00,80.08,80.09,79.89,79.93,107800.0,80.08,80.09,79.89,79.93,107800.0
2015-04-29 13:30:00,79.93,80.06,79.93,80.01,84000.0,79.93,80.06,79.93,80.01,84000.0
2015-04-29 13:40:00,80.04,80.11,79.97,79.97,94500.0,80.04,80.11,79.97,79.97,94500.0
2015-04-29 13:50:00,80.0,80.11,79.94,80.1,86100.0,80.0,80.11,79.94,80.1,86100.0
2015-04-29 14:00:00,80.05,80.14,79.93,79.96,227500.0,80.05,80.14,79.93,79.96,227500.0
2015-04-29 14:10:00,79.93,80.29,79.81,80.28,359100.0,79.93,80.29,79.81,80.28,359100.0
2015-04-29 14:20:00,80.28,80.57,80.25,80.51,366800.0,80.28,80.57,80.25,80.51,366800.0
2015-04-29 14:30:00,80.51,81.02,80.48,80.82,570500.0,80.51,81.02,80.48,80.82,570500.0
2015-04-29 14:40:00,80.89,81.06,80.89,80.99,273000.0,80.89,81.06,80.89,80.99,273000.0
2015-04-29 14:50:00,80.99,81.0,80.75,80.77,284900.0,80.99,81.0,80.75,80.77,284900.0
2015-04-29 15:00:00,80.74,80.85,80.43,80.5,322000.0,80.74,80.85,80.43,80.5,322000.0
2015-04-29 15:10:00,80.45,80.6,80.33,80.47,340200.0,80.45,80.6,80.33,80.47,340200.0
2015-04-29 15:20:00,80.47,80.52,80.36,80.41,184100.0,80.47,80.52,80.36,80.41,184100.0
2015-04-29 15:30:00,80.39,80.56,80.39,80.53,219800.0,80.39,80.56,80.39,80.53,219800.0
2015-04-29 15:40:00,80.49,80.52,80.41,80.43,113400.0,80.49,80.52,80.41,80.43,113400.0
2015-04-29 15:50:00,80.43,80.44,80.32,80.41,245000.0,80.43,80.44,80.32,80.41,245000.0
2015-04-30 09:30:00,80.24,80.84,80.21,80.25,359100.0,80.24,80.84,80.21,80.25,359100.0
2015-04-30 09:40:00,80.35,80.67,80.24,80.3,219800.0,80.35,80.67,80.24,80.3,219800.0
2015-04-30 09:50:00,80.32,80.36,80.0,80.1,228900.0,80.32,80.36,80.0,80.1,228900.0
2015-04-30 10:00:00,80.09,80.11,79.83,79.92,418600.0,80.09,80.11,79.83,79.92,418600.0
2015-04-30 10:10:00,79.92,80.05,79.77,79.88,329000.0,79.92,80.05,79.77,79.88,329000.0
2015-04-30 10:20:00,79.88,79.91,79.71,79.8,236600.0,79.88,79.91,79.71,79.8,236600.0
2015-04-30 10:30:00,79.8,79.88,79.66,79.79,172900.0,79.8,79.88,79.66,79.79,172900.0
2015-04-30 10:40:00,79.73,79.77,79.57,79.68,134400.0,79.73,79.77,79.57,79.68,134400.0
2015-04-30 10:50:00,79.7,79.76,79.57,79.7,126700.0,79.7,79.76,79.57,79.7,126700.0
2015-04-30 11:00:00,79.69,79.95,79.66,79.87,256900.0,79.69,79.95,79.66,79.87,256900.0
2015-04-30 11:10:00,79.87,79.9,79.8,79.86,200200.0,79.87,79.9,79.8,79.86,200200.0
2015-04-30 11:20:00,79.86,79.88,79.75,79.84,93800.0,79.86,79.88,79.75,79.84,93800.0
2015-04-30 11:30:00,79.84,79.9,79.81,79.86,128100.0,79.84,79.9,79.81,79.86,128100.0
2015-04-30 11:40:00,79.86,79.89,79.79,79.84,72800.0,79.86,79.89,79.79,79.84,72800.0
2015-04-30 11:50:00,79.82,79.88,79.66,79.71,83300.0,79.82,79.88,79.66,79.71,83300.0
2015-04-30 12:00:00,79.75,79.79,79.67,79.76,95900.0,79.75,79.79,79.67,79.76,95900.0
2015-04-30 12:10:00,79.76,79.91,79.72,79.87,61600.0,79.76,79.91,79.72,79.87,61600.0
2015-04-30 12:20:00,79.86,79.89,79.79,79.79,53200.0,79.86,79.89,79.79,79.79,53200.0
2015-04-30 12:30:00,79.75,79.86,79.72,79.78,105000.0,79.75,79.86,79.72,79.78,105000.0
2015-04-30 12:40:00,79.79,79.87,79.75,79.86,86100.0,79.79,79.87,79.75,79.86,86100.0
2015-04-30 12:50:00,79.88,79.88,79.68,79.79,238700.0,79.88,79.88,79.68,79.79,238700.0
2015-04-30 13:00:00,79.81,79.87,79.67,79.71,233800.0,79.81,79.87,79.67,79.71,233800.0
2015-04-30 13:10:00,79.7,79.74,79.64,79.71,81900.0,79.7,79.74,79.64,79.71,81900.0
2015-04-30 13:20:00,79.71,79.73,79.59,79.61,135800.0,79.71,79.73,79.59,79.61,135800.0
2015-04-30 13:30:00,79.61,79.71,79.47,79.58,175000.0,79.61,79.71,79.47,79.58,175000.0
2015-04-30 13:40:00,79.55,79.7,79.51,79.57,218400.0,79.55,79.7,79.51,79.57,218400.0
2015-04-30 13:50:00,79.54,79.64,79.49,79.55,178500.0,79.54,79.64,79.49,79.55,178500.0
2015-04-30 14:00:00,79.57,79.57,79.45,79.53,174300.0,79.57,79.57,79.45,79.53,174300.0
2015-04-30 14:10:00,79.51,79.61,79.48,79.53,154000.0,79.51,79.61,79.48,79.53,154000.0
2015-04-30 14:20:00,79.51,79.54,79.38,79.44,364700.0,79.51,79.54,79.38,79.44,364700.0
2015-04-30 14:30:00,79.4,79.54,79.3,79.48,154700.0,79.4,79.54,79.3,79.48,154700.0
2015-04-30 14:40:00,79.49,79.59,79.43,79.5,195300.0,79.49,79.59,79.43,79.5,195300.0
2015-04-30 14:50:00,79.49,79.49,79.36,79.42,219800.0,79.49,79.49,79.36,79.42,219800.0
2015-04-30 15:00:00,79.42,79.42,79.15,79.19,605500.0,79.42,79.42,79.15,79.19,605500.0
2015-04-30 15:10:00,79.16,79.45,79.12,79.4,220500.0,79.16,79.45,79.12,79.4,220500.0
2015-04-30 15:20:00,79.4,79.5,79.23,79.38,275800.0,79.4,79.5,79.23,79.38,275800.0
2015-04-30 15:30:00,79.37,79.66,79.31,79.6,213500.0,79.37,79.66,79.31,79.6,213500.0
2015-04-30 15:40:00,79.61,79.62,79.38,79.39,282800.0,79.61,79.62,79.38,79.39,282800.0
2015-04-30 15:50:00,79.39,79.51,79.37,79.47,635600.0,79.39,79.51,79.37,79.47,635600.0
2015-05-01 09:30:00,79.86,79.87,79.64,79.79,461300.0,79.86,79.87,79.64,79.79,461300.0
2015-05-01 09:40:00,79.79,79.97,79.76,79.79,317800.0,79.79,79.97,79.76,79.79,317800.0
2015-05-01 09:50:00,79.81,79.88,79.49,79.49,382200.0,79.81,79.88,79.49,79.49,382200.0
2015-05-01 10:00:00,79.5,79.54,79.23,79.3,319200.0,79.5,79.54,79.23,79.3,319200.0
2015-05-01 10:10:00,79.33,79.64,79.32,79.59,175700.0,79.33,79.64,79.32,79.59,175700.0
2015-05-01 10:20:00,79.58,79.71,79.56,79.62,128800.0,79.58,79.71,79.56,79.62,128800.0
2015-05-01 10:30:00,79.61,79.71,79.54,79.66,297500.0,79.61,79.71,79.54,79.66,297500.0
2015-05-01 10:40:00,79.64,79.64,79.48,79.54,140000.0,79.64,79.64,79.48,79.54,140000.0
2015-05-01 10:50:00,79.51,79.59,79.5,79.56,107100.0,79.51,79.59,79.5,79.56,107100.0
2015-05-01 11:00:00,79.56,79.61,79.46,79.5,144900.0,79.56,79.61,79.46,79.5,144900.0
2015-05-01 11:10:00,79.5,79.56,79.38,79.43,188300.0,79.5,79.56,79.38,79.43,188300.0
2015-05-01 11:20:00,79.45,79.5,79.37,79.49,57400.0,79.45,79.5,79.37,79.49,57400.0
2015-05-01 11:30:00,79.55,79.59,79.43,79.47,153300.0,79.55,79.59,79.43,79.47,153300.0
2015-05-01 11:40:00,79.44,79.44,79.28,79.28,103600.0,79.44,79.44,79.28,79.28,103600.0
2015-05-01 11:50:00,79.25,79.34,79.19,79.27,156800.0,79.25,79.34,79.19,79.27,156800.0
2015-05-01 12:00:00,79.23,79.28,78.91,79.02,336000.0,79.23,79.28,78.91,79.02,336000.0
2015-05-01 12:10:00,79.02,79.14,78.94,79.01,203000.0,79.02,79.14,78.94,79.01,203000.0
2015-05-01 12:20:00,79.03,79.03,78.89,78.99,226100.0,79.03,79.03,78.89,78.99,226100.0
2015-05-01 12:30:00,78.99,79.11,78.9,79.07,156800.0,78.99,79.11,78.9,79.07,156800.0
2015-05-01 12:40:00,79.09,79.2,79.04,79.17,91700.0,79.09,79.2,79.04,79.17,91700.0
2015-05-01 12:50:00,79.15,79.3,79.15,79.25,91000.0,79.15,79.3,79.15,79.25,91000.0
2015-05-01 13:00:00,79.27,79.31,79.23,79.3,65100.0,79.27,79.31,79.23,79.3,65100.0
2015-05-01 13:10:00,79.29,79.35,79.27,79.28,126700.0,79.29,79.35,79.27,79.28,126700.0
2015-05-01 13:20:00,79.29,79.34,79.23,79.26,168700.0,79.29,79.34,79.23,79.26,168700.0
2015-05-01 13:30:00,79.25,79.27,79.1,79.15,162400.0,79.25,79.27,79.1,79.15,162400.0
2015-05-01 13:40:00,79.14,79.2,79.01,79.17,177100.0,79.14,79.2,79.01,79.17,177100.0
2015-05-01 13:50:00,79.21,79.43,79.2,79.43,164500.0,79.21,79.43,79.2,79.43,164500.0
2015-05-01 14:00:00,79.38,79.45,79.37,79.4,195300.0,79.38,79.45,79.37,79.4,195300.0
2015-05-01 14:10:00,79.43,79.47,79.34,79.42,134400.0,79.43,79.47,79.34,79.42,134400.0
2015-05-01 14:20:00,79.42,79.48,79.41,79.44,222600.0,79.42,79.48,79.41,79.44,222600.0
2015-05-01 14:30:00,79.46,79.47,79.38,79.47,138600.0,79.46,79.47,79.38,79.47,138600.0
2015-05-01 14:40:00,79.47,79.53,79.45,79.52,120400.0,79.47,79.53,79.45,79.52,120400.0
2015-05-01 14:50:00,79.55,79.56,79.41,79.46,102900.0,79.55,79.56,79.41,79.46,102900.0
2015-05-01 15:00:00,79.47,79.58,79.44,79.56,93100.0,79.47,79.58,79.44,79.56,93100.0
2015-05-01 15:10:00,79.54,79.64,79.53,79.57,92400.0,79.54,79.64,79.53,79.57,92400.0
2015-05-01 15:20:00,79.57,79.59,79.45,79.48,98700.0,79.57,79.59,79.45,79.48,98700.0
2015-05-01 15:30:00,79.5,79.53,79.45,79.47,158200.0,79.5,79.53,79.45,79.47,158200.0
2015-05-01 15:40:00,79.48,79.51,79.44,79.5,161700.0,79.48,79.51,79.44,79.5,161700.0
2015-05-01 15:50:00,79.51,79.58,79.5,79.58,304500.0,79.51,79.58,79.5,79.58,304500.0
2015-05-04 09:30:00,79.57,79.71,79.3,79.56,383600.0,79.57,79.71,79.3,79.56,383600.0
2015-05-04 09:40:00,79.54,79.65,79.21,79.31,266000.0,79.54,79.65,79.21,79.31,266000.0
2015-05-04 09:50:00,79.36,79.71,79.29,79.39,287700.0,79.36,79.71,79.29,79.39,287700.0
2015-05-04 10:00:00,79.43,79.47,79.31,79.34,188300.0,79.43,79.47,79.31,79.34,188300.0
2015-05-04 10:10:00,79.33,79.6,79.24,79.55,357000.0,79.33,79.6,79.24,79.55,357000.0
2015-05-04 10:20:00,79.55,79.63,79.4,79.48,367500.0,79.55,79.63,79.4,79.48,367500.0
2015-05-04 10:30:00,79.52,79.53,79.23,79.23,114800.0,79.52,79.53,79.23,79.23,114800.0
2015-05-04 10:40:00,79.22,79.29,78.97,79.03,156800.0,79.22,79.29,78.97,79.03,156800.0
2015-05-04 10:50:00,79.03,79.07,78.9,79.02,226100.0,79.03,79.07,78.9,79.02,226100.0
2015-05-04 11:00:00,79.06,79.2,79.02,79.15,214900.0,79.06,79.2,79.02,79.15,214900.0
2015-05-04 11:10:00,79.18,79.34,79.13,79.31,305200.0,79.18,79.34,79.13,79.31,305200.0
2015-05-04 11:20:00,79.34,79.48,79.31,79.38,169400.0,79.34,79.48,79.31,79.38,169400.0
2015-05-04 11:30:00,79.41,79.46,79.32,79.46,143500.0,79.41,79.46,79.32,79.46,143500.0
2015-05-04 11:40:00,79.45,79.56,79.39,79.4,256200.0,79.45,79.56,79.39,79.4,256200.0
2015-05-04 11:50:00,79.44,79.46,79.33,79.41,142100.0,79.44,79.46,79.33,79.41,142100.0
2015-05-04 12:00:00,79.38,79.47,79.35,79.37,61600.0,79.38,79.47,79.35,79.37,61600.0
2015-05-04 12:10:00,79.35,79.4,79.23,79.27,56000.0,79.35,79.4,79.23,79.27,56000.0
2015-05-04 12:20:00,79.25,79.38,79.19,79.38,187600.0,79.25,79.38,79.19,79.38,187600.0
2015-05-04 12:30:00,79.41,79.43,79.27,79.27,138600.0,79.41,79.43,79.27,79.27,138600.0
2015-05-04 12:40:00,79.28,79.29,79.16,79.2,88200.0,79.28,79.29,79.16,79.2,88200.0
2015-05-04 12:50:00,79.2,79.29,79.18,79.21,27300.0,79.2,79.29,79.18,79.21,27300.0
2015-05-04 13:00:00,79.22,79.36,79.16,79.19,99400.0,79.22,79.36,79.16,79.19,99400.0
2015-05-04 13:10:00,79.18,79.22,79.11,79.14,20300.0,79.18,79.22,79.11,79.14,20300.0
2015-05-04 13:20:00,79.17,79.2,79.01,79.1,53900.0,79.17,79.2,79.01,79.1,53900.0
2015-05-04 13:30:00,79.09,79.19,79.03,79.03,168000.0,79.09,79.19,79.03,79.03,168000.0
2015-05-04 13:40:00,79.1,79.14,79.08,79.1,26600.0,79.1,79.14,79.08,79.1,26600.0
2015-05-04 13:50:00,79.08,79.16,79.02,79.14,38500.0,79.08,79.16,79.02,79.14,38500.0
2015-05-04 14:00:00,79.12,79.18,79.0,79.0,217000.0,79.12,79.18,79.0,79.0,217000.0
2015-05-04 14:10:00,79.05,79.09,78.98,79.05,49700.0,79.05,79.09,78.98,79.05,49700.0
2015-05-04 14:20:00,79.05,79.21,79.0,79.18,58800.0,79.05,79.21,79.0,79.18,58800.0
2015-05-04 14:30:00,79.17,79.27,79.16,79.27,49000.0,79.17,79.27,79.16,79.27,49000.0
2015-05-04 14:40:00,79.27,79.34,79.18,79.27,124600.0,79.27,79.34,79.18,79.27,124600.0
2015-05-04 14:50:00,79.25,79.26,79.0,79.06,283500.0,79.25,79.26,79.0,79.06,283500.0
2015-05-04 15:00:00,79.08,79.15,79.04,79.05,142100.0,79.08,79.15,79.04,79.05,142100.0
2015-05-04 15:10:00,79.05,79.1,78.97,79.04,144200.0,79.05,79.1,78.97,79.04,144200.0
2015-05-04 15:20:00,79.06,79.32,79.04,79.32,151900.0,79.06,79.32,79.04,79.32,151900.0
2015-05-04 15:30:00,79.27,79.32,79.22,79.28,95200.0,79.27,79.32,79.22,79.28,95200.0
2015-05-04 15:40:00,79.31,79.4,79.27,79.31,130900.0,79.31,79.4,79.27,79.31,130900.0
2015-05-04 15:50:00,79.3,79.35,79.24,79.25,213500.0,79.3,79.35,79.24,79.25,213500.0
2015-05-05 09:30:00,81.24,82.0,81.11,81.64,3689000.0,81.24,82.0,81.11,81.64,3689000.0
2015-05-05 09:40:00,81.63,81.68,80.9,81.42,1669500.0,81.63,81.68,80.9,81.42,1669500.0
2015-05-05 09:50:00,81.36,81.49,81.05,81.43,547400.0,81.36,81.49,81.05,81.43,547400.0
2015-05-05 10:00:00,81.43,81.76,81.34,81.73,700700.0,81.43,81.76,81.34,81.73,700700.0
2015-05-05 10:10:00,81.72,81.76,81.18,81.26,517300.0,81.72,81.76,81.18,81.26,517300.0
2015-05-05 10:20:00,81.3,81.62,81.18,81.57,289100.0,81.3,81.62,81.18,81.57,289100.0
2015-05-05 10:30:00,81.57,81.73,81.39,81.64,400400.0,81.57,81.73,81.39,81.64,400400.0
2015-05-05 10:40:00,81.61,81.8,81.47,81.79,282100.0,81.61,81.8,81.47,81.79,282100.0
2015-05-05 10:50:00,81.8,82.41,81.79,82.3,1764000.0,81.8,82.41,81.79,82.3,1764000.0
2015-05-05 11:00:00,82.3,82.31,81.79,81.99,763700.0,82.3,82.31,81.79,81.99,763700.0
2015-05-05 11:10:00,82.0,82.12,81.96,82.1,395500.0,82.0,82.12,81.96,82.1,395500.0
2015-05-05 11:20:00,82.12,82.44,82.09,82.26,732200.0,82.12,82.44,82.09,82.26,732200.0
2015-05-05 11:30:00,82.24,82.33,82.03,82.14,576800.0,82.24,82.33,82.03,82.14,576800.0
2015-05-05 11:40:00,82.13,82.15,81.94,82.03,421400.0,82.13,82.15,81.94,82.03,421400.0
2015-05-05 11:50:00,82.03,82.08,81.79,81.95,302400.0,82.03,82.08,81.79,81.95,302400.0
2015-05-05 12:00:00,81.97,81.98,81.82,81.89,688800.0,81.97,81.98,81.82,81.89,688800.0
2015-05-05 12:10:00,81.87,81.98,81.86,81.87,290500.0,81.87,81.98,81.86,81.87,290500.0
2015-05-05 12:20:00,81.87,81.93,81.72,81.89,334600.0,81.87,81.93,81.72,81.89,334600.0
2015-05-05 12:30:00,81.83,81.9,81.8,81.8,69300.0,81.83,81.9,81.8,81.8,69300.0
2015-05-05 12:40:00,81.81,81.87,81.68,81.84,297500.0,81.81,81.87,81.68,81.84,297500.0
2015-05-05 12:50:00,81.83,81.83,81.52,81.52,281400.0,81.83,81.83,81.52,81.52,281400.0
2015-05-05 13:00:00,81.53,81.58,81.35,81.37,574700.0,81.53,81.58,81.35,81.37,574700.0
2015-05-05 13:10:00,81.4,81.43,81.15,81.15,360500.0,81.4,81.43,81.15,81.15,360500.0
2015-05-05 13:20:00,81.17,81.35,81.15,81.35,296800.0,81.17,81.35,81.15,81.35,296800.0
2015-05-05 13:30:00,81.35,81.54,81.33,81.43,323400.0,81.35,81.54,81.33,81.43,323400.0
2015-05-05 13:40:00,81.44,81.44,81.12,81.3,323400.0,81.44,81.44,81.12,81.3,323400.0
2015-05-05 13:50:00,81.24,81.33,81.08,81.27,207200.0,81.24,81.33,81.08,81.27,207200.0
2015-05-05 14:00:00,81.25,81.28,80.77,80.89,339500.0,81.25,81.28,80.77,80.89,339500.0
2015-05-05 14:10:00,80.82,81.01,80.82,81.0,250600.0,80.82,81.01,80.82,81.0,250600.0
2015-05-05 14:20:00,81.03,81.13,80.9,80.98,306600.0,81.03,81.13,80.9,80.98,306600.0
2015-05-05 14:30:00,80.93,81.22,80.86,81.13,448000.0,80.93,81.22,80.86,81.13,448000.0
2015-05-05 14:40:00,81.11,81.15,80.86,80.92,391300.0,81.11,81.15,80.86,80.92,391300.0
2015-05-05 14:50:00,80.91,81.2,80.9,81.1,420700.0,80.91,81.2,80.9,81.1,420700.0
2015-05-05 15:00:00,81.1,81.31,81.09,81.13,439600.0,81.1,81.31,81.09,81.13,439600.0
2015-05-05 15:10:00,81.14,81.24,81.08,81.08,344400.0,81.14,81.24,81.08,81.08,344400.0
2015-05-05 15:20:00,81.1,81.15,80.98,81.11,229600.0,81.1,81.15,80.98,81.11,229600.0
2015-05-05 15:30:00,81.12,81.12,80.94,81.06,202300.0,81.12,81.12,80.94,81.06,202300.0
2015-05-05 15:40:00,81.04,81.04,80.85,80.87,245000.0,81.04,81.04,80.85,80.87,245000.0
2015-05-05 15:50:00,80.87,80.89,80.76,80.76,642600.0,80.87,80.89,80.76,80.76,642600.0
2015-05-06 09:30:00,81.03,81.21,80.49,80.57,444500.0,81.03,81.21,80.49,80.57,444500.0
2015-05-06 09:40:00,80.6,80.62,80.21,80.37,361900.0,80.6,80.62,80.21,80.37,361900.0
2015-05-06 09:50:00,80.37,80.59,80.22,80.47,357700.0,80.37,80.59,80.22,80.47,357700.0
2015-05-06 10:00:00,80.47,80.54,79.96,79.98,415800.0,80.47,80.54,79.96,79.98,415800.0
2015-05-06 10:10:00,80.04,80.35,79.79,80.32,270900.0,80.04,80.35,79.79,80.32,270900.0
2015-05-06 10:20:00,80.35,80.43,80.08,80.29,93100.0,80.35,80.43,80.08,80.29,93100.0
2015-05-06 10:30:00,80.29,80.39,80.14,80.29,179200.0,80.29,80.39,80.14,80.29,179200.0
2015-05-06 10:40:00,80.29,80.6,80.26,80.48,408100.0,80.29,80.6,80.26,80.48,408100.0
2015-05-06 10:50:00,80.51,80.6,80.42,80.44,217700.0,80.51,80.6,80.42,80.44,217700.0
2015-05-06 11:00:00,80.41,80.63,80.34,80.55,182000.0,80.41,80.63,80.34,80.55,182000.0
2015-05-06 11:10:00,80.57,80.59,80.36,80.36,247800.0,80.57,80.59,80.36,80.36,247800.0
2015-05-06 11:20:00,80.34,80.39,80.14,80.31,205100.0,80.34,80.39,80.14,80.31,205100.0
2015-05-06 11:30:00,80.29,80.35,80.11,80.17,113400.0,80.29,80.35,80.11,80.17,113400.0
2015-05-06 11:40:00,80.21,80.38,80.21,80.35,90300.0,80.21,80.38,80.21,80.35,90300.0
2015-05-06 11:50:00,80.29,80.36,80.25,80.31,85400.0,80.29,80.36,80.25,80.31,85400.0
2015-05-06 12:00:00,80.33,80.33,79.98,80.05,207900.0,80.33,80.33,79.98,80.05,207900.0
2015-05-06 12:10:00,80.04,80.04,79.89,79.96,141400.0,80.04,80.04,79.89,79.96,141400.0
2015-05-06 12:20:00,79.99,80.14,79.98,80.1,64400.0,79.99,80.14,79.98,80.1,64400.0
2015-05-06 12:30:00,80.08,80.14,79.97,80.11,47600.0,80.08,80.14,79.97,80.11,47600.0
2015-05-06 12:40:00,80.11,80.14,79.93,80.01,98700.0,80.11,80.14,79.93,80.01,98700.0
2015-05-06 12:50:00,80.06,80.07,79.86,79.86,63700.0,80.06,80.07,79.86,79.86,63700.0
2015-05-06 13:00:00,79.88,79.89,79.72,79.76,217700.0,79.88,79.89,79.72,79.76,217700.0
2015-05-06 13:10:00,79.77,80.07,79.77,79.99,193900.0,79.77,80.07,79.77,79.99,193900.0
2015-05-06 13:20:00,79.98,80.06,79.79,79.79,95200.0,79.98,80.06,79.79,79.79,95200.0
2015-05-06 13:30:00,79.81,79.9,79.76,79.85,244300.0,79.81,79.9,79.76,79.85,244300.0
2015-05-06 13:40:00,79.85,79.85,79.77,79.81,128800.0,79.85,79.85,79.77,79.81,128800.0
2015-05-06 13:50:00,79.8,79.82,79.71,79.82,88200.0,79.8,79.82,79.71,79.82,88200.0
2015-05-06 14:00:00,79.83,79.91,79.76,79.87,98700.0,79.83,79.91,79.76,79.87,98700.0
2015-05-06 14:10:00,79.86,79.86,79.66,79.81,124600.0,79.86,79.86,79.66,79.81,124600.0
2015-05-06 14:20:00,79.81,79.85,79.65,79.75,79100.0,79.81,79.85,79.65,79.75,79100.0
2015-05-06 14:30:00,79.74,79.8,79.58,79.62,185500.0,79.74,79.8,79.58,79.62,185500.0
2015-05-06 14:40:00,79.61,79.7,79.56,79.67,128800.0,79.61,79.7,79.56,79.67,128800.0
2015-05-06 14:50:00,79.64,79.79,79.62,79.71,102200.0,79.64,79.79,79.62,79.71,102200.0
2015-05-06 15:00:00,79.7,79.77,79.59,79.7,102200.0,79.7,79.77,79.59,79.7,102200.0
2015-05-06 15:10:00,79.7,79.73,79.52,79.6,147700.0,79.7,79.73,79.52,79.6,147700.0
2015-05-06 15:20:00,79.61,79.75,79.58,79.69,107800.0,79.61,79.75,79.58,79.69,107800.0
2015-05-06 15:30:00,79.73,79.9,79.68,79.88,166600.0,79.73,79.9,79.68,79.88,166600.0
2015-05-06 15:40:00,79.87,79.91,79.71,79.9,190400.0,79.87,79.91,79.71,79.9,190400.0
2015-05-06 15:50:00,79.91,80.13,79.85,80.09,502600.0,79.91,80.13,79.85,80.09,502600.0
2015-05-07 09:30:00,80.11,80.45,79.96,80.41,470400.0,80.11,80.45,79.96,80.41,470400.0
2015-05-07 09:40:00,80.41,80.61,80.11,80.18,378000.0,80.41,80.61,80.11,80.18,378000.0
2015-05-07 09:50:00,80.2,80.24,79.68,79.83,266700.0,80.2,80.24,79.68,79.83,266700.0
2015-05-07 10:00:00,79.82,79.92,79.66,79.89,338800.0,79.82,79.92,79.66,79.89,338800.0
2015-05-07 10:10:00,79.79,80.02,79.74,80.02,248500.0,79.79,80.02,79.74,80.02,248500.0
2015-05-07 10:20:00,80.01,80.03,79.69,79.75,357000.0,80.01,80.03,79.69,79.75,357000.0
2015-05-07 10:30:00,79.73,79.84,79.46,79.66,394800.0,79.73,79.84,79.46,79.66,394800.0
2015-05-07 10:40:00,79.71,79.93,79.7,79.9,116200.0,79.71,79.93,79.7,79.9,116200.0
2015-05-07 10:50:00,79.9,80.0,79.72,79.72,98700.0,79.9,80.0,79.72,79.72,98700.0
2015-05-07 11:00:00,79.74,79.9,79.73,79.81,217700.0,79.74,79.9,79.73,79.81,217700.0
2015-05-07 11:10:00,79.79,79.94,79.79,79.94,77700.0,79.79,79.94,79.79,79.94,77700.0
2015-05-07 11:20:00,79.92,80.07,79.87,79.93,108500.0,79.92,80.07,79.87,79.93,108500.0
2015-05-07 11:30:00,79.9,80.01,79.71,79.76,109900.0,79.9,80.01,79.71,79.76,109900.0
2015-05-07 11:40:00,79.72,79.86,79.7,79.79,98000.0,79.72,79.86,79.7,79.79,98000.0
2015-05-07 11:50:00,79.76,79.83,79.65,79.65,80500.0,79.76,79.83,79.65,79.65,80500.0
2015-05-07 12:00:00,79.7,79.77,79.62,79.7,63700.0,79.7,79.77,79.62,79.7,63700.0
2015-05-07 12:10:00,79.75,79.87,79.71,79.86,88200.0,79.75,79.87,79.71,79.86,88200.0
2015-05-07 12:20:00,79.87,79.89,79.72,79.76,122500.0,79.87,79.89,79.72,79.76,122500.0
2015-05-07 12:30:00,79.81,80.1,79.81,80.07,128100.0,79.81,80.1,79.81,80.07,128100.0
2015-05-07 12:40:00,80.05,80.21,80.02,80.18,184100.0,80.05,80.21,80.02,80.18,184100.0
2015-05-07 12:50:00,80.19,80.26,80.09,80.23,157500.0,80.19,80.26,80.09,80.23,157500.0
2015-05-07 13:00:00,80.27,80.4,80.2,80.2,128800.0,80.27,80.4,80.2,80.2,128800.0
2015-05-07 13:10:00,80.25,80.33,80.22,80.28,153300.0,80.25,80.33,80.22,80.28,153300.0
2015-05-07 13:20:00,80.28,80.29,80.17,80.25,163100.0,80.28,80.29,80.17,80.25,163100.0
2015-05-07 13:30:00,80.25,80.37,80.25,80.37,80500.0,80.25,80.37,80.25,80.37,80500.0
2015-05-07 13:40:00,80.37,80.41,80.3,80.37,154700.0,80.37,80.41,80.3,80.37,154700.0
2015-05-07 13:50:00,80.39,80.43,80.25,80.34,148400.0,80.39,80.43,80.25,80.34,148400.0
2015-05-07 14:00:00,80.34,80.49,80.34,80.46,126000.0,80.34,80.49,80.34,80.46,126000.0
2015-05-07 14:10:00,80.46,80.49,80.38,80.43,102900.0,80.46,80.49,80.38,80.43,102900.0
2015-05-07 14:20:00,80.41,80.47,80.38,80.39,217700.0,80.41,80.47,80.38,80.39,217700.0
2015-05-07 14:30:00,80.43,80.54,80.41,80.54,101500.0,80.43,80.54,80.41,80.54,101500.0
2015-05-07 14:40:00,80.54,80.64,80.5,80.58,133700.0,80.54,80.64,80.5,80.58,133700.0
2015-05-07 14:50:00,80.57,80.63,80.52,80.57,288400.0,80.57,80.63,80.52,80.57,288400.0
2015-05-07 15:00:00,80.57,80.61,80.5,80.58,100100.0,80.57,80.61,80.5,80.58,100100.0
2015-05-07 15:10:00,80.6,80.61,80.42,80.42,236600.0,80.6,80.61,80.42,80.42,236600.0
2015-05-07 15:20:00,80.43,80.49,80.37,80.41,100800.0,80.43,80.49,80.37,80.41,100800.0
2015-05-07 15:30:00,80.4,80.49,80.37,80.42,115500.0,80.4,80.49,80.37,80.42,115500.0
2015-05-07 15:40:00,80.46,80.59,80.43,80.58,229600.0,80.46,80.59,80.43,80.58,229600.0
2015-05-07 15:50:00,80.58,80.79,80.57,80.75,611100.0,80.58,80.79,80.57,80.75,611100.0
2015-05-08 09:30:00,81.04,81.41,80.96,81.38,758100.0,81.04,81.41,80.96,81.38,758100.0
2015-05-08 09:40:00,81.41,81.66,81.33,81.52,793100.0,81.41,81.66,81.33,81.52,793100.0
2015-05-08 09:50:00,81.54,81.61,81.42,81.46,299600.0,81.54,81.61,81.42,81.46,299600.0
2015-05-08 10:00:00,81.45,81.53,81.25,81.42,392000.0,81.45,81.53,81.25,81.42,392000.0
2015-05-08 10:10:00,81.42,81.5,81.15,81.49,320600.0,81.42,81.5,81.15,81.49,320600.0
2015-05-08 10:20:00,81.45,81.71,81.42,81.71,226100.0,81.45,81.71,81.42,81.71,226100.0
2015-05-08 10:30:00,81.66,81.71,81.43,81.58,228200.0,81.66,81.71,81.43,81.58,228200.0
2015-05-08 10:40:00,81.55,81.69,81.55,81.58,149100.0,81.55,81.69,81.55,81.58,149100.0
2015-05-08 10:50:00,81.6,81.76,81.58,81.76,159600.0,81.6,81.76,81.58,81.76,159600.0
2015-05-08 11:00:00,81.77,81.81,81.66,81.73,235900.0,81.77,81.81,81.66,81.73,235900.0
2015-05-08 11:10:00,81.73,81.96,81.72,81.88,304500.0,81.73,81.96,81.72,81.88,304500.0
2015-05-08 11:20:00,81.88,82.1,81.86,81.89,467600.0,81.88,82.1,81.86,81.89,467600.0
2015-05-08 11:30:00,81.86,82.0,81.85,81.88,159600.0,81.86,82.0,81.85,81.88,159600.0
2015-05-08 11:40:00,81.87,81.89,81.77,81.88,123200.0,81.87,81.89,81.77,81.88,123200.0
2015-05-08 11:50:00,81.84,81.91,81.79,81.91,184800.0,81.84,81.91,81.79,81.91,184800.0
2015-05-08 12:00:00,81.87,82.02,81.79,81.83,201600.0,81.87,82.02,81.79,81.83,201600.0
2015-05-08 12:10:00,81.85,81.86,81.57,81.58,180600.0,81.85,81.86,81.57,81.58,180600.0
2015-05-08 12:20:00,81.61,81.66,81.57,81.64,111300.0,81.61,81.66,81.57,81.64,111300.0
2015-05-08 12:30:00,81.64,81.69,81.54,81.63,113400.0,81.64,81.69,81.54,81.63,113400.0
2015-05-08 12:40:00,81.64,81.67,81.51,81.58,109200.0,81.64,81.67,81.51,81.58,109200.0
2015-05-08 12:50:00,81.58,81.61,81.5,81.56,121800.0,81.58,81.61,81.5,81.56,121800.0
2015-05-08 13:00:00,81.55,81.67,81.51,81.64,64400.0,81.55,81.67,81.51,81.64,64400.0
2015-05-08 13:10:00,81.6,81.68,81.55,81.61,76300.0,81.6,81.68,81.55,81.61,76300.0
2015-05-08 13:20:00,81.61,81.64,81.54,81.54,77000.0,81.61,81.64,81.54,81.54,77000.0
2015-05-08 13:30:00,81.57,81.64,81.54,81.54,67900.0,81.57,81.64,81.54,81.54,67900.0
2015-05-08 13:40:00,81.55,81.57,81.47,81.48,66500.0,81.55,81.57,81.47,81.48,66500.0
2015-05-08 13:50:00,81.5,81.59,81.43,81.58,92400.0,81.5,81.59,81.43,81.58,92400.0
2015-05-08 14:00:00,81.53,81.58,81.48,81.51,69300.0,81.53,81.58,81.48,81.51,69300.0
2015-05-08 14:10:00,81.49,81.75,81.49,81.73,427000.0,81.49,81.75,81.49,81.73,427000.0
2015-05-08 14:20:00,81.73,81.83,81.7,81.74,130200.0,81.73,81.83,81.7,81.74,130200.0
2015-05-08 14:30:00,81.73,81.82,81.69,81.73,130200.0,81.73,81.82,81.69,81.73,130200.0
2015-05-08 14:40:00,81.75,81.82,81.7,81.76,101500.0,81.75,81.82,81.7,81.76,101500.0
2015-05-08 14:50:00,81.73,81.81,81.71,81.81,144900.0,81.73,81.81,81.71,81.81,144900.0
2015-05-08 15:00:00,81.78,81.82,81.75,81.81,239400.0,81.78,81.82,81.75,81.81,239400.0
2015-05-08 15:10:00,81.79,81.83,81.75,81.82,433300.0,81.79,81.83,81.75,81.82,433300.0
2015-05-08 15:20:00,81.82,81.99,81.82,81.98,364700.0,81.82,81.99,81.82,81.98,364700.0
2015-05-08 15:30:00,81.97,82.13,81.97,82.08,480900.0,81.97,82.13,81.97,82.08,480900.0
2015-05-08 15:40:00,82.09,82.11,81.94,81.94,679700.0,82.09,82.11,81.94,81.94,679700.0
2015-05-08 15:50:00,81.94,82.15,81.93,82.09,1304100.0,81.94,82.15,81.93,82.09,1304100.0
2015-05-11 09:30:00,82.32,83.35,82.19,83.29,1520400.0,82.32,83.35,82.19,83.29,1520400.0
2015-05-11 09:40:00,83.27,83.51,83.08,83.51,882700.0,83.27,83.51,83.08,83.51,882700.0
2015-05-11 09:50:00,83.49,83.52,83.08,83.31,573300.0,83.49,83.52,83.08,83.31,573300.0
2015-05-11 10:00:00,83.39,83.49,83.18,83.33,475300.0,83.39,83.49,83.18,83.33,475300.0
2015-05-11 10:10:00,83.34,83.42,83.21,83.27,411600.0,83.34,83.42,83.21,83.27,411600.0
2015-05-11 10:20:00,83.21,83.36,83.11,83.12,198100.0,83.21,83.36,83.11,83.12,198100.0
2015-05-11 10:30:00,83.13,83.19,82.86,82.86,408800.0,83.13,83.19,82.86,82.86,408800.0
2015-05-11 10:40:00,82.87,83.27,82.8,83.08,396200.0,82.87,83.27,82.8,83.08,396200.0
2015-05-11 10:50:00,83.11,83.37,83.1,83.34,397600.0,83.11,83.37,83.1,83.34,397600.0
2015-05-11 11:00:00,83.34,83.6,83.3,83.54,562100.0,83.34,83.6,83.3,83.54,562100.0
2015-05-11 11:10:00,83.56,84.0,83.53,83.96,810600.0,83.56,84.0,83.53,83.96,810600.0
2015-05-11 11:20:00,83.95,84.24,83.78,84.03,816200.0,83.95,84.24,83.78,84.03,816200.0
2015-05-11 11:30:00,84.03,84.11,83.87,84.0,401100.0,84.03,84.11,83.87,84.0,401100.0
2015-05-11 11:40:00,84.01,84.19,84.0,84.04,431200.0,84.01,84.19,84.0,84.04,431200.0
2015-05-11 11:50:00,84.04,84.21,83.94,84.2,301000.0,84.04,84.21,83.94,84.2,301000.0
2015-05-11 12:00:00,84.2,84.21,83.93,83.98,326200.0,84.2,84.21,83.93,83.98,326200.0
2015-05-11 12:10:00,83.95,84.09,83.86,83.99,252000.0,83.95,84.09,83.86,83.99,252000.0
2015-05-11 12:20:00,83.93,84.14,83.91,84.13,160300.0,83.93,84.14,83.91,84.13,160300.0
2015-05-11 12:30:00,84.11,84.2,84.0,84.11,244300.0,84.11,84.2,84.0,84.11,244300.0
2015-05-11 12:40:00,84.14,84.21,83.98,84.05,329700.0,84.14,84.21,83.98,84.05,329700.0
2015-05-11 12:50:00,84.06,84.21,84.05,84.11,318500.0,84.06,84.21,84.05,84.11,318500.0
2015-05-11 13:00:00,84.13,84.59,84.13,84.53,623700.0,84.13,84.59,84.13,84.53,623700.0
2015-05-11 13:10:00,84.54,84.7,84.4,84.65,417200.0,84.54,84.7,84.4,84.65,417200.0
2015-05-11 13:20:00,84.58,84.72,84.47,84.5,566300.0,84.58,84.72,84.47,84.5,566300.0
2015-05-11 13:30:00,84.5,84.75,84.48,84.6,323400.0,84.5,84.75,84.48,84.6,323400.0
2015-05-11 13:40:00,84.6,84.61,84.31,84.53,321300.0,84.6,84.61,84.31,84.53,321300.0
2015-05-11 13:50:00,84.51,84.62,84.39,84.39,115500.0,84.51,84.62,84.39,84.39,115500.0
2015-05-11 14:00:00,84.39,84.57,84.29,84.47,199500.0,84.39,84.57,84.29,84.47,199500.0
2015-05-11 14:10:00,84.46,84.62,84.33,84.54,382900.0,84.46,84.62,84.33,84.54,382900.0
2015-05-11 14:20:00,84.54,84.71,84.53,84.61,322000.0,84.54,84.71,84.53,84.61,322000.0
2015-05-11 14:30:00,84.64,84.64,84.43,84.49,241500.0,84.64,84.64,84.43,84.49,241500.0
2015-05-11 14:40:00,84.51,84.82,84.51,84.76,251300.0,84.51,84.82,84.51,84.76,251300.0
2015-05-11 14:50:00,84.76,84.86,84.46,84.51,382900.0,84.76,84.86,84.46,84.51,382900.0
2015-05-11 15:00:00,84.5,84.5,84.14,84.15,565600.0,84.5,84.5,84.14,84.15,565600.0
2015-05-11 15:10:00,84.14,84.22,84.05,84.17,511700.0,84.14,84.22,84.05,84.17,511700.0
2015-05-11 15:20:00,84.17,84.29,83.99,84.1,620200.0,84.17,84.29,83.99,84.1,620200.0
2015-05-11 15:30:00,84.11,84.12,83.79,83.85,550900.0,84.11,84.12,83.79,83.85,550900.0
2015-05-11 15:40:00,83.86,84.18,83.84,84.18,505400.0,83.86,84.18,83.84,84.18,505400.0
2015-05-11 15:50:00,84.14,84.37,84.12,84.29,903000.0,84.14,84.37,84.12,84.29,903000.0
2015-05-12 09:30:00,83.81,83.81,83.29,83.33,1474900.0,83.81,83.81,83.29,83.33,1474900.0
2015-05-12 09:40:00,83.33,83.69,83.24,83.51,751800.0,83.33,83.69,83.24,83.51,751800.0
2015-05-12 09:50:00,83.5,83.63,83.27,83.34,620900.0,83.5,83.63,83.27,83.34,620900.0
2015-05-12 10:00:00,83.37,83.6,83.31,83.55,398300.0,83.37,83.6,83.31,83.55,398300.0
2015-05-12 10:10:00,83.57,83.58,83.29,83.41,724500.0,83.57,83.58,83.29,83.41,724500.0
2015-05-12 10:20:00,83.41,83.43,83.04,83.29,389900.0,83.41,83.43,83.04,83.29,389900.0
2015-05-12 10:30:00,83.28,83.53,83.25,83.44,216300.0,83.28,83.53,83.25,83.44,216300.0
2015-05-12 10:40:00,83.47,83.67,83.4,83.41,387800.0,83.47,83.67,83.4,83.41,387800.0
2015-05-12 10:50:00,83.42,83.46,83.16,83.28,215600.0,83.42,83.46,83.16,83.28,215600.0
2015-05-12 11:00:00,83.25,83.54,83.25,83.36,212800.0,83.25,83.54,83.25,83.36,212800.0
2015-05-12 11:10:00,83.4,83.49,83.26,83.29,145600.0,83.4,83.49,83.26,83.29,145600.0
2015-05-12 11:20:00,83.36,83.43,83.26,83.33,93100.0,83.36,83.43,83.26,83.33,93100.0
2015-05-12 11:30:00,83.3,83.36,83.23,83.26,155400.0,83.3,83.36,83.23,83.26,155400.0
2015-05-12 11:40:00,83.25,83.32,83.22,83.25,71400.0,83.25,83.32,83.22,83.25,71400.0
2015-05-12 11:50:00,83.23,83.33,83.13,83.23,125300.0,83.23,83.33,83.13,83.23,125300.0
2015-05-12 12:00:00,83.2,83.3,83.06,83.06,122500.0,83.2,83.3,83.06,83.06,122500.0
2015-05-12 12:10:00,83.05,83.33,82.99,83.27,244300.0,83.05,83.33,82.99,83.27,244300.0
2015-05-12 12:20:00,83.28,83.31,83.23,83.29,49000.0,83.28,83.31,83.23,83.29,49000.0
2015-05-12 12:30:00,83.29,83.47,83.16,83.47,168000.0,83.29,83.47,83.16,83.47,168000.0
2015-05-12 12:40:00,83.43,83.47,83.29,83.29,256900.0,83.43,83.47,83.29,83.29,256900.0
2015-05-12 12:50:00,83.31,83.44,83.31,83.37,60200.0,83.31,83.44,83.31,83.37,60200.0
2015-05-12 13:00:00,83.37,83.54,83.33,83.54,77700.0,83.37,83.54,83.33,83.54,77700.0
2015-05-12 13:10:00,83.53,83.62,83.47,83.5,255500.0,83.53,83.62,83.47,83.5,255500.0
2015-05-12 13:20:00,83.5,83.6,83.48,83.48,121100.0,83.5,83.6,83.48,83.48,121100.0
2015-05-12 13:30:00,83.48,83.51,83.33,83.35,92400.0,83.48,83.51,83.33,83.35,92400.0
2015-05-12 13:40:00,83.37,83.38,83.26,83.28,76300.0,83.37,83.38,83.26,83.28,76300.0
2015-05-12 13:50:00,83.25,83.32,83.19,83.21,109200.0,83.25,83.32,83.19,83.21,109200.0
2015-05-12 14:00:00,83.2,83.3,83.2,83.26,74200.0,83.2,83.3,83.2,83.26,74200.0
2015-05-12 14:10:00,83.25,83.3,83.17,83.23,92400.0,83.25,83.3,83.17,83.23,92400.0
2015-05-12 14:20:00,83.22,83.43,83.21,83.37,99400.0,83.22,83.43,83.21,83.37,99400.0
2015-05-12 14:30:00,83.42,83.51,83.35,83.47,102900.0,83.42,83.51,83.35,83.47,102900.0
2015-05-12 14:40:00,83.48,83.5,83.29,83.3,86800.0,83.48,83.5,83.29,83.3,86800.0
2015-05-12 14:50:00,83.34,83.35,83.19,83.24,139300.0,83.34,83.35,83.19,83.24,139300.0
2015-05-12 15:00:00,83.23,83.27,83.11,83.13,123900.0,83.23,83.27,83.11,83.13,123900.0
2015-05-12 15:10:00,83.17,83.23,83.14,83.15,130900.0,83.17,83.23,83.14,83.15,130900.0
2015-05-12 15:20:00,83.2,83.26,83.15,83.18,88900.0,83.2,83.26,83.15,83.18,88900.0
2015-05-12 15:30:00,83.2,83.36,83.2,83.28,115500.0,83.2,83.36,83.2,83.28,115500.0
2015-05-12 15:40:00,83.28,83.35,83.23,83.31,121800.0,83.28,83.35,83.23,83.31,121800.0
2015-05-12 15:50:00,83.32,83.52,83.29,83.4,453600.0,83.32,83.52,83.29,83.4,453600.0
2015-05-13 09:30:00,83.4,83.52,83.1,83.32,525700.0,83.4,83.52,83.1,83.32,525700.0
2015-05-13 09:40:00,83.36,84.06,83.21,83.97,1122100.0,83.36,84.06,83.21,83.97,1122100.0
2015-05-13 09:50:00,84.0,84.2,83.67,83.72,593600.0,84.0,84.2,83.67,83.72,593600.0
2015-05-13 10:00:00,83.73,83.97,83.61,83.86,270900.0,83.73,83.97,83.61,83.86,270900.0
2015-05-13 10:10:00,83.88,83.97,83.71,83.71,197400.0,83.88,83.97,83.71,83.71,197400.0
2015-05-13 10:20:00,83.72,83.86,83.58,83.74,387800.0,83.72,83.86,83.58,83.74,387800.0
2015-05-13 10:30:00,83.73,83.81,83.57,83.68,393400.0,83.73,83.81,83.57,83.68,393400.0
2015-05-13 10:40:00,83.63,83.77,83.54,83.57,213500.0,83.63,83.77,83.54,83.57,213500.0
2015-05-13 10:50:00,83.61,83.65,83.44,83.44,105700.0,83.61,83.65,83.44,83.44,105700.0
2015-05-13 11:00:00,83.44,83.46,83.24,83.39,411600.0,83.44,83.46,83.24,83.39,411600.0
2015-05-13 11:10:00,83.39,83.5,83.2,83.44,401800.0,83.39,83.5,83.2,83.44,401800.0
2015-05-13 11:20:00,83.43,83.56,83.37,83.54,227500.0,83.43,83.56,83.37,83.54,227500.0
2015-05-13 11:30:00,83.5,83.64,83.47,83.64,96600.0,83.5,83.64,83.47,83.64,96600.0
2015-05-13 11:40:00,83.64,83.74,83.63,83.67,176400.0,83.64,83.74,83.63,83.67,176400.0
2015-05-13 11:50:00,83.68,83.81,83.61,83.81,94500.0,83.68,83.81,83.61,83.81,94500.0
2015-05-13 12:00:00,83.78,83.79,83.59,83.68,129500.0,83.78,83.79,83.59,83.68,129500.0
2015-05-13 12:10:00,83.67,83.7,83.61,83.61,67200.0,83.67,83.7,83.61,83.61,67200.0
2015-05-13 12:20:00,83.6,83.63,83.45,83.53,90300.0,83.6,83.63,83.45,83.53,90300.0
2015-05-13 12:30:00,83.55,83.64,83.5,83.62,28700.0,83.55,83.64,83.5,83.62,28700.0
2015-05-13 12:40:00,83.57,83.65,83.57,83.61,49700.0,83.57,83.65,83.57,83.61,49700.0
2015-05-13 12:50:00,83.58,83.59,83.5,83.57,21000.0,83.58,83.59,83.5,83.57,21000.0
2015-05-13 13:00:00,83.55,83.74,83.55,83.64,84000.0,83.55,83.74,83.55,83.64,84000.0
2015-05-13 13:10:00,83.7,83.75,83.64,83.75,34300.0,83.7,83.75,83.64,83.75,34300.0
2015-05-13 13:20:00,83.75,83.75,83.61,83.67,47600.0,83.75,83.75,83.61,83.67,47600.0
2015-05-13 13:30:00,83.7,83.71,83.64,83.64,31500.0,83.7,83.71,83.64,83.64,31500.0
2015-05-13 13:40:00,83.69,83.7,83.58,83.61,26600.0,83.69,83.7,83.58,83.61,26600.0
2015-05-13 13:50:00,83.6,83.6,83.51,83.58,69300.0,83.6,83.6,83.51,83.58,69300.0
2015-05-13 14:00:00,83.58,83.58,83.4,83.47,128800.0,83.58,83.58,83.4,83.47,128800.0
2015-05-13 14:10:00,83.48,83.52,83.19,83.23,264600.0,83.48,83.52,83.19,83.23,264600.0
2015-05-13 14:20:00,83.22,83.24,83.11,83.19,141400.0,83.22,83.24,83.11,83.19,141400.0
2015-05-13 14:30:00,83.19,83.25,83.15,83.23,104300.0,83.19,83.25,83.15,83.23,104300.0
2015-05-13 14:40:00,83.23,83.25,83.11,83.12,187600.0,83.23,83.25,83.11,83.12,187600.0
2015-05-13 14:50:00,83.14,83.19,83.04,83.08,122500.0,83.14,83.19,83.04,83.08,122500.0
2015-05-13 15:00:00,83.07,83.12,83.04,83.05,88900.0,83.07,83.12,83.04,83.05,88900.0
2015-05-13 15:10:00,83.03,83.13,82.95,83.02,204400.0,83.03,83.13,82.95,83.02,204400.0
2015-05-13 15:20:00,82.98,83.01,82.76,82.76,281400.0,82.98,83.01,82.76,82.76,281400.0
2015-05-13 15:30:00,82.77,82.84,82.69,82.75,228900.0,82.77,82.84,82.69,82.75,228900.0
2015-05-13 15:40:00,82.77,82.9,82.74,82.86,364700.0,82.77,82.9,82.74,82.86,364700.0
2015-05-13 15:50:00,82.89,83.0,82.86,82.88,469700.0,82.89,83.0,82.86,82.88,469700.0
2015-05-14 09:30:00,83.29,83.43,82.86,82.93,350700.0,83.29,83.43,82.86,82.93,350700.0
2015-05-14 09:40:00,82.92,83.06,82.33,82.41,501200.0,82.92,83.06,82.33,82.41,501200.0
2015-05-14 09:50:00,82.39,82.8,82.36,82.66,486500.0,82.39,82.8,82.36,82.66,486500.0
2015-05-14 10:00:00,82.67,83.03,82.57,83.0,256200.0,82.67,83.03,82.57,83.0,256200.0
2015-05-14 10:10:00,83.0,83.18,82.94,82.96,208600.0,83.0,83.18,82.94,82.96,208600.0
2015-05-14 10:20:00,82.99,83.02,82.76,83.02,238000.0,82.99,83.02,82.76,83.02,238000.0
2015-05-14 10:30:00,83.06,83.06,82.71,82.83,193200.0,83.06,83.06,82.71,82.83,193200.0
2015-05-14 10:40:00,82.79,82.9,82.77,82.77,118300.0,82.79,82.9,82.77,82.77,118300.0
2015-05-14 10:50:00,82.79,82.82,82.71,82.76,122500.0,82.79,82.82,82.71,82.76,122500.0
2015-05-14 11:00:00,82.73,82.82,82.71,82.79,107100.0,82.73,82.82,82.71,82.79,107100.0
2015-05-14 11:10:00,82.79,82.86,82.75,82.79,111300.0,82.79,82.86,82.75,82.79,111300.0
2015-05-14 11:20:00,82.82,82.89,82.74,82.8,189000.0,82.82,82.89,82.74,82.8,189000.0
2015-05-14 11:30:00,82.84,83.04,82.81,82.97,417200.0,82.84,83.04,82.81,82.97,417200.0
2015-05-14 11:40:00,82.99,83.05,82.91,83.0,95900.0,82.99,83.05,82.91,83.0,95900.0
2015-05-14 11:50:00,83.02,83.12,83.0,83.07,94500.0,83.02,83.12,83.0,83.07,94500.0
2015-05-14 12:00:00,83.09,83.1,83.02,83.06,57400.0,83.09,83.1,83.02,83.06,57400.0
2015-05-14 12:10:00,83.06,83.17,83.03,83.14,133700.0,83.06,83.17,83.03,83.14,133700.0
2015-05-14 12:20:00,83.18,83.27,83.13,83.21,116200.0,83.18,83.27,83.13,83.21,116200.0
2015-05-14 12:30:00,83.24,83.33,83.23,83.33,80500.0,83.24,83.33,83.23,83.33,80500.0
2015-05-14 12:40:00,83.34,83.38,83.31,83.36,80500.0,83.34,83.38,83.31,83.36,80500.0
2015-05-14 12:50:00,83.35,83.39,83.32,83.39,74200.0,83.35,83.39,83.32,83.39,74200.0
2015-05-14 13:00:00,83.39,83.49,83.39,83.48,137900.0,83.39,83.49,83.39,83.48,137900.0
2015-05-14 13:10:00,83.48,83.51,83.43,83.47,80500.0,83.48,83.51,83.43,83.47,80500.0
2015-05-14 13:20:00,83.43,83.51,83.4,83.46,80500.0,83.43,83.51,83.4,83.46,80500.0
2015-05-14 13:30:00,83.49,83.57,83.45,83.5,97300.0,83.49,83.57,83.45,83.5,97300.0
2015-05-14 13:40:00,83.5,83.54,83.39,83.43,60200.0,83.5,83.54,83.39,83.43,60200.0
2015-05-14 13:50:00,83.39,83.39,83.27,83.3,96600.0,83.39,83.39,83.27,83.3,96600.0
2015-05-14 14:00:00,83.32,83.41,83.29,83.39,44800.0,83.32,83.41,83.29,83.39,44800.0
2015-05-14 14:10:00,83.43,83.55,83.43,83.55,70700.0,83.43,83.55,83.43,83.55,70700.0
2015-05-14 14:20:00,83.54,83.65,83.51,83.59,79100.0,83.54,83.65,83.51,83.59,79100.0
2015-05-14 14:30:00,83.59,83.6,83.47,83.58,96600.0,83.59,83.6,83.47,83.58,96600.0
2015-05-14 14:40:00,83.58,83.58,83.41,83.41,56700.0,83.58,83.58,83.41,83.41,56700.0
2015-05-14 14:50:00,83.41,83.43,83.34,83.36,71400.0,83.41,83.43,83.34,83.36,71400.0
2015-05-14 15:00:00,83.39,83.42,83.34,83.38,88200.0,83.39,83.42,83.34,83.38,88200.0
2015-05-14 15:10:00,83.37,83.56,83.37,83.5,121100.0,83.37,83.56,83.37,83.5,121100.0
2015-05-14 15:20:00,83.51,83.52,83.44,83.5,151900.0,83.51,83.52,83.44,83.5,151900.0
2015-05-14 15:30:00,83.5,83.71,83.48,83.67,268100.0,83.5,83.71,83.48,83.67,268100.0
2015-05-14 15:40:00,83.67,83.78,83.67,83.74,291900.0,83.67,83.78,83.67,83.74,291900.0
2015-05-14 15:50:00,83.74,83.92,83.72,83.84,779100.0,83.74,83.92,83.72,83.84,779100.0
2015-05-15 09:30:00,86.38,86.64,85.76,85.95,3446100.0,86.38,86.64,85.76,85.95,3446100.0
2015-05-15 09:40:00,85.92,86.64,85.79,86.6,1897000.0,85.92,86.64,85.79,86.6,1897000.0
2015-05-15 09:50:00,86.6,86.72,86.33,86.42,1423100.0,86.6,86.72,86.33,86.42,1423100.0
2015-05-15 10:00:00,86.46,87.01,86.4,86.96,1374800.0,86.46,87.01,86.4,86.96,1374800.0
2015-05-15 10:10:00,86.99,87.21,86.9,87.11,1128400.0,86.99,87.21,86.9,87.11,1128400.0
2015-05-15 10:20:00,87.04,87.36,87.04,87.28,760200.0,87.04,87.36,87.04,87.28,760200.0
2015-05-15 10:30:00,87.29,87.64,87.23,87.61,996100.0,87.29,87.64,87.23,87.61,996100.0
2015-05-15 10:40:00,87.6,87.93,87.59,87.62,1530900.0,87.6,87.93,87.59,87.62,1530900.0
2015-05-15 10:50:00,87.62,88.06,87.61,88.03,1161300.0,87.62,88.06,87.61,88.03,1161300.0
2015-05-15 11:00:00,88.02,88.09,87.79,87.96,741300.0,88.02,88.09,87.79,87.96,741300.0
2015-05-15 11:10:00,88.02,88.06,87.64,87.7,929600.0,88.02,88.06,87.64,87.7,929600.0
2015-05-15 11:20:00,87.7,87.93,87.62,87.79,570500.0,87.7,87.93,87.62,87.79,570500.0
2015-05-15 11:30:00,87.8,87.97,87.72,87.76,368900.0,87.8,87.97,87.72,87.76,368900.0
2015-05-15 11:40:00,87.75,87.75,87.53,87.63,417200.0,87.75,87.75,87.53,87.63,417200.0
2015-05-15 11:50:00,87.59,87.87,87.56,87.81,344400.0,87.59,87.87,87.56,87.81,344400.0
2015-05-15 12:00:00,87.85,87.92,87.77,87.89,226100.0,87.85,87.92,87.77,87.89,226100.0
2015-05-15 12:10:00,87.88,87.89,87.7,87.74,220500.0,87.88,87.89,87.7,87.74,220500.0
2015-05-15 12:20:00,87.72,87.79,87.54,87.58,224700.0,87.72,87.79,87.54,87.58,224700.0
2015-05-15 12:30:00,87.58,87.6,87.38,87.43,530600.0,87.58,87.6,87.38,87.43,530600.0
2015-05-15 12:40:00,87.44,87.77,87.42,87.76,490000.0,87.44,87.77,87.42,87.76,490000.0
2015-05-15 12:50:00,87.75,87.84,87.7,87.78,233800.0,87.75,87.84,87.7,87.78,233800.0
2015-05-15 13:00:00,87.79,87.94,87.77,87.92,449400.0,87.79,87.94,87.77,87.92,449400.0
2015-05-15 13:10:00,87.92,87.92,87.77,87.78,189700.0,87.92,87.92,87.77,87.78,189700.0
2015-05-15 13:20:00,87.78,87.8,87.59,87.7,233100.0,87.78,87.8,87.59,87.7,233100.0
2015-05-15 13:30:00,87.67,87.97,87.65,87.91,407400.0,87.67,87.97,87.65,87.91,407400.0
2015-05-15 13:40:00,87.89,87.98,87.7,87.95,264600.0,87.89,87.98,87.7,87.95,264600.0
2015-05-15 13:50:00,87.97,88.09,87.92,88.0,508900.0,87.97,88.09,87.92,88.0,508900.0
2015-05-15 14:00:00,87.99,88.03,87.79,87.88,447300.0,87.99,88.03,87.79,87.88,447300.0
2015-05-15 14:10:00,87.86,88.07,87.86,88.07,231700.0,87.86,88.07,87.86,88.07,231700.0
2015-05-15 14:20:00,88.07,88.28,87.89,88.1,584500.0,88.07,88.28,87.89,88.1,584500.0
2015-05-15 14:30:00,88.14,88.35,88.07,88.14,524300.0,88.14,88.35,88.07,88.14,524300.0
2015-05-15 14:40:00,88.14,88.21,88.0,88.01,599200.0,88.14,88.21,88.0,88.01,599200.0
2015-05-15 14:50:00,88.04,88.19,87.89,87.92,544600.0,88.04,88.19,87.89,87.92,544600.0
2015-05-15 15:00:00,87.92,87.98,87.75,87.83,498400.0,87.92,87.98,87.75,87.83,498400.0
2015-05-15 15:10:00,87.8,87.85,87.68,87.72,434000.0,87.8,87.85,87.68,87.72,434000.0
2015-05-15 15:20:00,87.72,87.83,87.69,87.74,424200.0,87.72,87.83,87.69,87.74,424200.0
2015-05-15 15:30:00,87.74,87.82,87.63,87.66,564200.0,87.74,87.82,87.63,87.66,564200.0
2015-05-15 15:40:00,87.66,87.72,87.59,87.61,615300.0,87.66,87.72,87.59,87.61,615300.0
2015-05-15 15:50:00,87.63,87.63,87.53,87.59,1133300.0,87.63,87.63,87.53,87.59,1133300.0
2015-05-18 09:30:00,87.54,87.71,87.02,87.21,1068200.0,87.54,87.71,87.02,87.21,1068200.0
2015-05-18 09:40:00,87.22,88.07,87.2,87.96,1044400.0,87.22,88.07,87.2,87.96,1044400.0
2015-05-18 09:50:00,87.9,88.46,87.9,88.21,1040200.0,87.9,88.46,87.9,88.21,1040200.0
2015-05-18 10:00:00,88.25,88.34,87.89,88.0,680400.0,88.25,88.34,87.89,88.0,680400.0
2015-05-18 10:10:00,87.98,87.98,87.61,87.75,744100.0,87.98,87.98,87.61,87.75,744100.0
2015-05-18 10:20:00,87.72,87.85,87.65,87.69,324100.0,87.72,87.85,87.65,87.69,324100.0
2015-05-18 10:30:00,87.7,88.19,87.65,88.11,335300.0,87.7,88.19,87.65,88.11,335300.0
2015-05-18 10:40:00,88.05,88.17,87.72,87.79,277200.0,88.05,88.17,87.72,87.79,277200.0
2015-05-18 10:50:00,87.8,87.83,87.51,87.74,291200.0,87.8,87.83,87.51,87.74,291200.0
2015-05-18 11:00:00,87.78,87.79,87.3,87.43,371000.0,87.78,87.79,87.3,87.43,371000.0
2015-05-18 11:10:00,87.43,87.74,87.36,87.73,245000.0,87.43,87.74,87.36,87.73,245000.0
2015-05-18 11:20:00,87.72,87.79,87.64,87.79,123900.0,87.72,87.79,87.64,87.79,123900.0
2015-05-18 11:30:00,87.79,87.96,87.79,87.95,283500.0,87.79,87.96,87.79,87.95,283500.0
2015-05-18 11:40:00,87.96,88.11,87.92,87.95,289800.0,87.96,88.11,87.92,87.95,289800.0
2015-05-18 11:50:00,87.95,87.95,87.8,87.82,249200.0,87.95,87.95,87.8,87.82,249200.0
2015-05-18 12:00:00,87.85,87.86,87.63,87.64,318500.0,87.85,87.86,87.63,87.64,318500.0
2015-05-18 12:10:00,87.64,87.83,87.62,87.81,214900.0,87.64,87.83,87.62,87.81,214900.0
2015-05-18 12:20:00,87.81,87.86,87.77,87.81,49000.0,87.81,87.86,87.77,87.81,49000.0
2015-05-18 12:30:00,87.83,87.86,87.74,87.85,42700.0,87.83,87.86,87.74,87.85,42700.0
2015-05-18 12:40:00,87.84,87.86,87.78,87.83,39200.0,87.84,87.86,87.78,87.83,39200.0
2015-05-18 12:50:00,87.82,87.9,87.79,87.89,56700.0,87.82,87.9,87.79,87.89,56700.0
2015-05-18 13:00:00,87.9,88.03,87.9,88.01,97300.0,87.9,88.03,87.9,88.01,97300.0
2015-05-18 13:10:00,87.99,88.0,87.86,87.94,83300.0,87.99,88.0,87.86,87.94,83300.0
2015-05-18 13:20:00,87.93,87.93,87.78,87.84,60200.0,87.93,87.93,87.78,87.84,60200.0
2015-05-18 13:30:00,87.81,87.91,87.8,87.87,76300.0,87.81,87.91,87.8,87.87,76300.0
2015-05-18 13:40:00,87.88,87.93,87.79,87.93,75600.0,87.88,87.93,87.79,87.93,75600.0
2015-05-18 13:50:00,87.92,87.95,87.85,87.94,39900.0,87.92,87.95,87.85,87.94,39900.0
2015-05-18 14:00:00,87.96,88.06,87.93,88.0,105700.0,87.96,88.06,87.93,88.0,105700.0
2015-05-18 14:10:00,87.99,88.11,87.98,88.09,196000.0,87.99,88.11,87.98,88.09,196000.0
2015-05-18 14:20:00,88.06,88.12,88.0,88.11,142800.0,88.06,88.12,88.0,88.11,142800.0
2015-05-18 14:30:00,88.11,88.3,88.09,88.3,204400.0,88.11,88.3,88.09,88.3,204400.0
2015-05-18 14:40:00,88.3,88.32,88.21,88.25,180600.0,88.3,88.32,88.21,88.25,180600.0
2015-05-18 14:50:00,88.25,88.29,88.19,88.24,157500.0,88.25,88.29,88.19,88.24,157500.0
2015-05-18 15:00:00,88.25,88.29,88.18,88.29,199500.0,88.25,88.29,88.18,88.29,199500.0
2015-05-18 15:10:00,88.29,88.46,88.29,88.43,294700.0,88.29,88.46,88.29,88.43,294700.0
2015-05-18 15:20:00,88.43,88.43,88.29,88.39,234500.0,88.43,88.43,88.29,88.39,234500.0
2015-05-18 15:30:00,88.39,88.53,88.35,88.49,270200.0,88.39,88.53,88.35,88.49,270200.0
2015-05-18 15:40:00,88.48,88.53,88.36,88.41,291200.0,88.48,88.53,88.36,88.41,291200.0
2015-05-18 15:50:00,88.41,88.41,88.26,88.27,455700.0,88.41,88.41,88.26,88.27,455700.0
2015-05-19 09:30:00,88.89,89.18,88.76,89.14,1459500.0,88.89,89.18,88.76,89.14,1459500.0
2015-05-19 09:40:00,89.1,89.5,88.91,89.33,1065400.0,89.1,89.5,88.91,89.33,1065400.0
2015-05-19 09:50:00,89.33,89.72,89.33,89.52,905800.0,89.33,89.72,89.33,89.52,905800.0
2015-05-19 10:00:00,89.53,89.76,89.39,89.42,490700.0,89.53,89.76,89.39,89.42,490700.0
2015-05-19 10:10:00,89.41,89.79,89.37,89.55,508900.0,89.41,89.79,89.37,89.55,508900.0
2015-05-19 10:20:00,89.53,89.61,89.26,89.49,408100.0,89.53,89.61,89.26,89.49,408100.0
2015-05-19 10:30:00,89.5,89.61,89.43,89.46,215600.0,89.5,89.61,89.43,89.46,215600.0
2015-05-19 10:40:00,89.45,89.57,89.44,89.44,117600.0,89.45,89.57,89.44,89.44,117600.0
2015-05-19 10:50:00,89.47,89.57,89.4,89.43,177800.0,89.47,89.57,89.4,89.43,177800.0
2015-05-19 11:00:00,89.46,89.55,89.41,89.43,283500.0,89.46,89.55,89.41,89.43,283500.0
2015-05-19 11:10:00,89.43,89.55,89.4,89.51,144900.0,89.43,89.55,89.4,89.51,144900.0
2015-05-19 11:20:00,89.51,89.53,89.36,89.37,108500.0,89.51,89.53,89.36,89.37,108500.0
2015-05-19 11:30:00,89.36,89.37,89.11,89.15,438900.0,89.36,89.37,89.11,89.15,438900.0
2015-05-19 11:40:00,89.15,89.15,88.93,89.02,402500.0,89.15,89.15,88.93,89.02,402500.0
2015-05-19 11:50:00,89.01,89.15,88.99,89.12,179900.0,89.01,89.15,88.99,89.12,179900.0
2015-05-19 12:00:00,89.12,89.18,88.86,88.86,338100.0,89.12,89.18,88.86,88.86,338100.0
2015-05-19 12:10:00,88.86,88.88,88.58,88.76,653100.0,88.86,88.88,88.58,88.76,653100.0
2015-05-19 12:20:00,88.79,88.83,88.71,88.76,108500.0,88.79,88.83,88.71,88.76,108500.0
2015-05-19 12:30:00,88.76,88.8,88.53,88.61,251300.0,88.76,88.8,88.53,88.61,251300.0
2015-05-19 12:40:00,88.62,88.76,88.57,88.64,108500.0,88.62,88.76,88.57,88.64,108500.0
2015-05-19 12:50:00,88.71,88.8,88.59,88.73,154000.0,88.71,88.8,88.59,88.73,154000.0
2015-05-19 13:00:00,88.67,88.87,88.67,88.8,130200.0,88.67,88.87,88.67,88.8,130200.0
2015-05-19 13:10:00,88.8,88.84,88.59,88.61,95900.0,88.8,88.84,88.59,88.61,95900.0
2015-05-19 13:20:00,88.63,88.66,88.39,88.51,252000.0,88.63,88.66,88.39,88.51,252000.0
2015-05-19 13:30:00,88.49,88.66,88.48,88.61,98700.0,88.49,88.66,88.48,88.61,98700.0
2015-05-19 13:40:00,88.59,88.6,88.43,88.49,132300.0,88.59,88.6,88.43,88.49,132300.0
2015-05-19 13:50:00,88.47,88.5,88.29,88.36,331800.0,88.47,88.5,88.29,88.36,331800.0
2015-05-19 14:00:00,88.37,88.5,88.29,88.43,263200.0,88.37,88.5,88.29,88.43,263200.0
2015-05-19 14:10:00,88.42,88.42,88.21,88.31,196700.0,88.42,88.42,88.21,88.31,196700.0
2015-05-19 14:20:00,88.29,88.43,88.23,88.4,242900.0,88.29,88.43,88.23,88.4,242900.0
2015-05-19 14:30:00,88.4,88.41,88.13,88.18,259700.0,88.4,88.41,88.13,88.18,259700.0
2015-05-19 14:40:00,88.19,88.29,88.0,88.17,370300.0,88.19,88.29,88.0,88.17,370300.0
2015-05-19 14:50:00,88.17,88.21,88.09,88.14,127400.0,88.17,88.21,88.09,88.14,127400.0
2015-05-19 15:00:00,88.12,88.13,87.87,87.9,307300.0,88.12,88.13,87.87,87.9,307300.0
2015-05-19 15:10:00,87.91,88.05,87.88,88.02,352800.0,87.91,88.05,87.88,88.02,352800.0
2015-05-19 15:20:00,88.02,88.02,87.81,87.89,268800.0,88.02,88.02,87.81,87.89,268800.0
2015-05-19 15:30:00,87.89,87.96,87.82,87.88,375900.0,87.89,87.96,87.82,87.88,375900.0
2015-05-19 15:40:00,87.92,87.96,87.83,87.94,326200.0,87.92,87.96,87.83,87.94,326200.0
2015-05-19 15:50:00,87.96,88.09,87.9,88.07,605500.0,87.96,88.09,87.9,88.07,605500.0
2015-05-20 09:30:00,88.21,88.29,87.36,87.5,1227100.0,88.21,88.29,87.36,87.5,1227100.0
2015-05-20 09:40:00,87.51,87.65,87.36,87.5,728700.0,87.51,87.65,87.36,87.5,728700.0
2015-05-20 09:50:00,87.5,87.84,87.48,87.5,391300.0,87.5,87.84,87.48,87.5,391300.0
2015-05-20 10:00:00,87.57,87.8,87.49,87.73,230300.0,87.57,87.8,87.49,87.73,230300.0
2015-05-20 10:10:00,87.76,88.05,87.67,88.04,345100.0,87.76,88.05,87.67,88.04,345100.0
2015-05-20 10:20:00,88.05,88.13,87.83,87.86,294700.0,88.05,88.13,87.83,87.86,294700.0
2015-05-20 10:30:00,87.86,88.11,87.84,88.08,116900.0,87.86,88.11,87.84,88.08,116900.0
2015-05-20 10:40:00,88.08,88.1,87.95,88.03,448000.0,88.08,88.1,87.95,88.03,448000.0
2015-05-20 10:50:00,88.01,88.07,87.91,87.92,119000.0,88.01,88.07,87.91,87.92,119000.0
2015-05-20 11:00:00,87.91,87.99,87.79,87.92,81900.0,87.91,87.99,87.79,87.92,81900.0
2015-05-20 11:10:00,87.95,88.0,87.86,87.98,100800.0,87.95,88.0,87.86,87.98,100800.0
2015-05-20 11:20:00,87.99,88.11,87.94,88.04,158200.0,87.99,88.11,87.94,88.04,158200.0
2015-05-20 11:30:00,88.02,88.11,87.83,87.89,145600.0,88.02,88.11,87.83,87.89,145600.0
2015-05-20 11:40:00,87.89,87.98,87.88,87.94,39200.0,87.89,87.98,87.88,87.94,39200.0
2015-05-20 11:50:00,87.93,87.93,87.71,87.75,301700.0,87.93,87.93,87.71,87.75,301700.0
2015-05-20 12:00:00,87.73,87.98,87.67,87.98,204400.0,87.73,87.98,87.67,87.98,204400.0
2015-05-20 12:10:00,87.98,88.17,87.95,88.1,152600.0,87.98,88.17,87.95,88.1,152600.0
2015-05-20 12:20:00,88.12,88.35,88.09,88.23,287700.0,88.12,88.35,88.09,88.23,287700.0
2015-05-20 12:30:00,88.23,88.33,88.19,88.24,106400.0,88.23,88.33,88.19,88.24,106400.0
2015-05-20 12:40:00,88.19,88.25,88.14,88.19,57400.0,88.19,88.25,88.14,88.19,57400.0
2015-05-20 12:50:00,88.21,88.34,88.18,88.34,107800.0,88.21,88.34,88.18,88.34,107800.0
2015-05-20 13:00:00,88.34,88.38,88.27,88.29,107100.0,88.34,88.38,88.27,88.29,107100.0
2015-05-20 13:10:00,88.32,88.36,88.23,88.35,130200.0,88.32,88.36,88.23,88.35,130200.0
2015-05-20 13:20:00,88.36,88.36,88.23,88.23,63700.0,88.36,88.36,88.23,88.23,63700.0
2015-05-20 13:30:00,88.27,88.38,88.27,88.3,79800.0,88.27,88.38,88.27,88.3,79800.0
2015-05-20 13:40:00,88.32,88.46,88.3,88.45,164500.0,88.32,88.46,88.3,88.45,164500.0
2015-05-20 13:50:00,88.41,88.53,88.4,88.43,122500.0,88.41,88.53,88.4,88.43,122500.0
2015-05-20 14:00:00,88.46,88.63,88.39,88.4,255500.0,88.46,88.63,88.39,88.4,255500.0
2015-05-20 14:10:00,88.44,88.74,88.34,88.7,431200.0,88.44,88.74,88.34,88.7,431200.0
2015-05-20 14:20:00,88.72,89.06,88.67,89.06,392700.0,88.72,89.06,88.67,89.06,392700.0
2015-05-20 14:30:00,89.04,89.11,88.96,89.05,362600.0,89.04,89.11,88.96,89.05,362600.0
2015-05-20 14:40:00,89.03,89.05,88.88,88.95,259700.0,89.03,89.05,88.88,88.95,259700.0
2015-05-20 14:50:00,89.01,89.01,88.79,88.89,250600.0,89.01,89.01,88.79,88.89,250600.0
2015-05-20 15:00:00,88.89,88.92,88.72,88.76,294000.0,88.89,88.92,88.72,88.76,294000.0
2015-05-20 15:10:00,88.74,88.74,88.45,88.57,269500.0,88.74,88.74,88.45,88.57,269500.0
2015-05-20 15:20:00,88.57,88.6,88.44,88.59,148400.0,88.57,88.6,88.44,88.59,148400.0
2015-05-20 15:30:00,88.58,88.58,88.44,88.44,138600.0,88.58,88.58,88.44,88.44,138600.0
2015-05-20 15:40:00,88.48,88.77,88.43,88.77,229600.0,88.48,88.77,88.43,88.77,229600.0
2015-05-20 15:50:00,88.74,88.86,88.64,88.8,502600.0,88.74,88.86,88.64,88.8,502600.0
2015-05-21 09:30:00,89.08,89.57,89.07,89.32,956900.0,89.08,89.57,89.07,89.32,956900.0
2015-05-21 09:40:00,89.25,89.3,88.69,88.81,673400.0,89.25,89.3,88.69,88.81,673400.0
2015-05-21 09:50:00,88.82,89.06,88.75,88.79,665700.0,88.82,89.06,88.75,88.79,665700.0
2015-05-21 10:00:00,88.79,88.99,88.6,88.9,469000.0,88.79,88.99,88.6,88.9,469000.0
2015-05-21 10:10:00,88.93,88.94,88.76,88.86,273700.0,88.93,88.94,88.76,88.86,273700.0
2015-05-21 10:20:00,88.84,89.04,88.83,88.96,152600.0,88.84,89.04,88.83,88.96,152600.0
2015-05-21 10:30:00,89.0,89.12,88.89,88.9,181300.0,89.0,89.12,88.89,88.9,181300.0
2015-05-21 10:40:00,88.93,89.0,88.67,88.81,154000.0,88.93,89.0,88.67,88.81,154000.0
2015-05-21 10:50:00,88.85,88.9,88.66,88.69,159600.0,88.85,88.9,88.66,88.69,159600.0
2015-05-21 11:00:00,88.71,88.89,88.65,88.87,224000.0,88.71,88.89,88.65,88.87,224000.0
2015-05-21 11:10:00,88.86,88.88,88.64,88.68,170100.0,88.86,88.88,88.64,88.68,170100.0
2015-05-21 11:20:00,88.72,88.77,88.49,88.49,162400.0,88.72,88.77,88.49,88.49,162400.0
2015-05-21 11:30:00,88.53,88.58,88.37,88.43,359100.0,88.53,88.58,88.37,88.43,359100.0
2015-05-21 11:40:00,88.43,88.46,88.29,88.3,528500.0,88.43,88.46,88.29,88.3,528500.0
2015-05-21 11:50:00,88.3,88.54,88.29,88.54,263900.0,88.3,88.54,88.29,88.54,263900.0
2015-05-21 12:00:00,88.55,88.55,88.31,88.37,142800.0,88.55,88.55,88.31,88.37,142800.0
2015-05-21 12:10:00,88.36,88.44,88.36,88.4,159600.0,88.36,88.44,88.36,88.4,159600.0
2015-05-21 12:20:00,88.37,88.41,88.18,88.36,559300.0,88.37,88.41,88.18,88.36,559300.0
2015-05-21 12:30:00,88.36,88.57,88.36,88.52,343700.0,88.36,88.57,88.36,88.52,343700.0
2015-05-21 12:40:00,88.51,88.61,88.48,88.56,256900.0,88.51,88.61,88.48,88.56,256900.0
2015-05-21 12:50:00,88.59,88.79,88.55,88.68,315700.0,88.59,88.79,88.55,88.68,315700.0
2015-05-21 13:00:00,88.68,88.76,88.66,88.7,112700.0,88.68,88.76,88.66,88.7,112700.0
2015-05-21 13:10:00,88.68,88.71,88.63,88.67,70700.0,88.68,88.71,88.63,88.67,70700.0
2015-05-21 13:20:00,88.65,88.7,88.58,88.67,92400.0,88.65,88.7,88.58,88.67,92400.0
2015-05-21 13:30:00,88.7,88.75,88.54,88.59,175000.0,88.7,88.75,88.54,88.59,175000.0
2015-05-21 13:40:00,88.57,88.65,88.46,88.46,91000.0,88.57,88.65,88.46,88.46,91000.0
2015-05-21 13:50:00,88.46,88.53,88.43,88.51,74200.0,88.46,88.53,88.43,88.51,74200.0
2015-05-21 14:00:00,88.54,88.58,88.47,88.52,50400.0,88.54,88.58,88.47,88.52,50400.0
2015-05-21 14:10:00,88.54,88.69,88.47,88.65,121100.0,88.54,88.69,88.47,88.65,121100.0
2015-05-21 14:20:00,88.67,88.74,88.6,88.66,120400.0,88.67,88.74,88.6,88.66,120400.0
2015-05-21 14:30:00,88.67,88.85,88.63,88.83,149100.0,88.67,88.85,88.63,88.83,149100.0
2015-05-21 14:40:00,88.81,88.96,88.76,88.91,198100.0,88.81,88.96,88.76,88.91,198100.0
2015-05-21 14:50:00,88.9,88.98,88.84,88.84,121100.0,88.9,88.98,88.84,88.84,121100.0
2015-05-21 15:00:00,88.84,88.95,88.83,88.83,91700.0,88.84,88.95,88.83,88.83,91700.0
2015-05-21 15:10:00,88.86,88.88,88.7,88.78,107100.0,88.86,88.88,88.7,88.78,107100.0
2015-05-21 15:20:00,88.79,88.93,88.79,88.93,69300.0,88.79,88.93,88.79,88.93,69300.0
2015-05-21 15:30:00,88.93,89.14,88.92,89.1,234500.0,88.93,89.14,88.92,89.1,234500.0
2015-05-21 15:40:00,89.07,89.2,88.95,88.96,445900.0,89.07,89.2,88.95,88.96,445900.0
2015-05-21 15:50:00,88.95,89.01,88.9,88.98,438900.0,88.95,89.01,88.9,88.98,438900.0
2015-05-22 09:30:00,89.18,89.41,88.89,89.25,707000.0,89.18,89.41,88.89,89.25,707000.0
2015-05-22 09:40:00,89.27,89.28,89.1,89.24,242200.0,89.27,89.28,89.1,89.24,242200.0
2015-05-22 09:50:00,89.25,89.28,89.01,89.25,415800.0,89.25,89.28,89.01,89.25,415800.0
2015-05-22 10:00:00,89.25,89.28,89.22,89.26,256900.0,89.25,89.28,89.22,89.26,256900.0
2015-05-22 10:10:00,89.27,89.32,89.0,89.01,198800.0,89.27,89.32,89.0,89.01,198800.0
2015-05-22 10:20:00,89.02,89.07,88.99,88.99,142800.0,89.02,89.07,88.99,88.99,142800.0
2015-05-22 10:30:00,88.99,88.99,88.86,88.95,163800.0,88.99,88.99,88.86,88.95,163800.0
2015-05-22 10:40:00,88.98,89.02,88.82,88.96,109200.0,88.98,89.02,88.82,88.96,109200.0
2015-05-22 10:50:00,88.88,89.0,88.82,88.95,123900.0,88.88,89.0,88.82,88.95,123900.0
2015-05-22 11:00:00,88.99,89.02,88.92,88.92,100100.0,88.99,89.02,88.92,88.92,100100.0
2015-05-22 11:10:00,88.92,89.03,88.88,88.91,73500.0,88.92,89.03,88.88,88.91,73500.0
2015-05-22 11:20:00,88.93,88.96,88.78,88.82,73500.0,88.93,88.96,88.78,88.82,73500.0
2015-05-22 11:30:00,88.82,88.83,88.7,88.72,138600.0,88.82,88.83,88.7,88.72,138600.0
2015-05-22 11:40:00,88.7,88.77,88.69,88.77,71400.0,88.7,88.77,88.69,88.77,71400.0
2015-05-22 11:50:00,88.75,88.9,88.71,88.89,173600.0,88.75,88.9,88.71,88.89,173600.0
2015-05-22 12:00:00,88.83,88.86,88.74,88.81,61600.0,88.83,88.86,88.74,88.81,61600.0
2015-05-22 12:10:00,88.83,88.84,88.73,88.78,73500.0,88.83,88.84,88.73,88.78,73500.0
2015-05-22 12:20:00,88.82,88.92,88.8,88.92,70700.0,88.82,88.92,88.8,88.92,70700.0
2015-05-22 12:30:00,88.93,89.01,88.92,88.95,60900.0,88.93,89.01,88.92,88.95,60900.0
2015-05-22 12:40:00,88.94,88.94,88.88,88.92,30100.0,88.94,88.94,88.88,88.92,30100.0
2015-05-22 12:50:00,88.89,88.9,88.83,88.9,35700.0,88.89,88.9,88.83,88.9,35700.0
2015-05-22 13:00:00,88.86,89.02,88.82,88.97,98700.0,88.86,89.02,88.82,88.97,98700.0
2015-05-22 13:10:00,88.96,89.02,88.96,88.98,50400.0,88.96,89.02,88.96,88.98,50400.0
2015-05-22 13:20:00,88.99,89.05,88.97,89.02,79800.0,88.99,89.05,88.97,89.02,79800.0
2015-05-22 13:30:00,89.04,89.09,89.02,89.07,62300.0,89.04,89.09,89.02,89.07,62300.0
2015-05-22 13:40:00,89.07,89.09,89.04,89.09,49700.0,89.07,89.09,89.04,89.09,49700.0
2015-05-22 13:50:00,89.09,89.13,89.05,89.12,62300.0,89.09,89.13,89.05,89.12,62300.0
2015-05-22 14:00:00,89.1,89.14,89.09,89.09,93800.0,89.1,89.14,89.09,89.09,93800.0
2015-05-22 14:10:00,89.11,89.13,89.04,89.11,75600.0,89.11,89.13,89.04,89.11,75600.0
2015-05-22 14:20:00,89.1,89.14,89.06,89.14,67200.0,89.1,89.14,89.06,89.14,67200.0
2015-05-22 14:30:00,89.13,89.19,89.11,89.18,128100.0,89.13,89.19,89.11,89.18,128100.0
2015-05-22 14:40:00,89.18,89.19,89.13,89.17,97300.0,89.18,89.19,89.13,89.17,97300.0
2015-05-22 14:50:00,89.17,89.22,89.17,89.21,172200.0,89.17,89.22,89.17,89.21,172200.0
2015-05-22 15:00:00,89.19,89.24,89.19,89.22,144900.0,89.19,89.24,89.19,89.22,144900.0
2015-05-22 15:10:00,89.23,89.24,89.17,89.2,147700.0,89.23,89.24,89.17,89.2,147700.0
2015-05-22 15:20:00,89.19,89.2,89.03,89.03,170800.0,89.19,89.2,89.03,89.03,170800.0
2015-05-22 15:30:00,89.03,89.07,88.96,89.04,204400.0,89.03,89.07,88.96,89.04,204400.0
2015-05-22 15:40:00,89.04,89.06,88.9,88.9,155400.0,89.04,89.06,88.9,88.9,155400.0
2015-05-22 15:50:00,88.9,88.93,88.82,88.84,526400.0,88.9,88.93,88.82,88.84,526400.0
2015-05-26 09:30:00,88.87,88.96,88.39,88.56,541800.0,88.87,88.96,88.39,88.56,541800.0
2015-05-26 09:40:00,88.56,89.06,88.47,88.47,521500.0,88.56,89.06,88.47,88.47,521500.0
2015-05-26 09:50:00,88.45,88.57,88.23,88.56,322000.0,88.45,88.57,88.23,88.56,322000.0
2015-05-26 10:00:00,88.53,88.59,88.33,88.4,263200.0,88.53,88.59,88.33,88.4,263200.0
2015-05-26 10:10:00,88.42,88.42,88.12,88.23,394100.0,88.42,88.42,88.12,88.23,394100.0
2015-05-26 10:20:00,88.19,88.5,88.19,88.47,198800.0,88.19,88.5,88.19,88.47,198800.0
2015-05-26 10:30:00,88.48,88.48,88.24,88.3,182700.0,88.48,88.48,88.24,88.3,182700.0
2015-05-26 10:40:00,88.36,88.47,88.32,88.35,110600.0,88.36,88.47,88.32,88.35,110600.0
2015-05-26 10:50:00,88.34,88.38,88.27,88.36,186900.0,88.34,88.38,88.27,88.36,186900.0
2015-05-26 11:00:00,88.37,88.41,88.19,88.23,184100.0,88.37,88.41,88.19,88.23,184100.0
2015-05-26 11:10:00,88.23,88.25,88.12,88.13,123900.0,88.23,88.25,88.12,88.13,123900.0
2015-05-26 11:20:00,88.11,88.17,88.02,88.1,98700.0,88.11,88.17,88.02,88.1,98700.0
2015-05-26 11:30:00,88.13,88.13,88.06,88.13,69300.0,88.13,88.13,88.06,88.13,69300.0
2015-05-26 11:40:00,88.12,88.21,88.06,88.15,102200.0,88.12,88.21,88.06,88.15,102200.0
2015-05-26 11:50:00,88.15,88.4,88.11,88.29,157500.0,88.15,88.4,88.11,88.29,157500.0
2015-05-26 12:00:00,88.34,88.34,88.15,88.18,44800.0,88.34,88.34,88.15,88.18,44800.0
2015-05-26 12:10:00,88.18,88.28,88.16,88.21,60200.0,88.18,88.28,88.16,88.21,60200.0
2015-05-26 12:20:00,88.18,88.24,88.11,88.11,137900.0,88.18,88.24,88.11,88.11,137900.0
2015-05-26 12:30:00,88.12,88.14,88.05,88.08,68600.0,88.12,88.14,88.05,88.08,68600.0
2015-05-26 12:40:00,88.11,88.16,88.03,88.13,88200.0,88.11,88.16,88.03,88.13,88200.0
2015-05-26 12:50:00,88.1,88.1,87.97,88.01,93100.0,88.1,88.1,87.97,88.01,93100.0
2015-05-26 13:00:00,88.0,88.04,87.8,87.82,141400.0,88.0,88.04,87.8,87.82,141400.0
2015-05-26 13:10:00,87.83,87.99,87.82,87.88,123200.0,87.83,87.99,87.82,87.88,123200.0
2015-05-26 13:20:00,87.9,88.08,87.9,88.01,123900.0,87.9,88.08,87.9,88.01,123900.0
2015-05-26 13:30:00,88.02,88.04,87.89,87.95,78400.0,88.02,88.04,87.89,87.95,78400.0
2015-05-26 13:40:00,87.95,88.07,87.95,87.98,66500.0,87.95,88.07,87.95,87.98,66500.0
2015-05-26 13:50:00,87.98,87.98,87.8,87.86,107100.0,87.98,87.98,87.8,87.86,107100.0
2015-05-26 14:00:00,87.83,87.92,87.82,87.83,114800.0,87.83,87.92,87.82,87.83,114800.0
2015-05-26 14:10:00,87.86,87.94,87.79,87.85,89600.0,87.86,87.94,87.79,87.85,89600.0
2015-05-26 14:20:00,87.85,87.87,87.8,87.83,57400.0,87.85,87.87,87.8,87.83,57400.0
2015-05-26 14:30:00,87.86,88.0,87.81,87.96,53900.0,87.86,88.0,87.81,87.96,53900.0
2015-05-26 14:40:00,88.0,88.14,87.98,88.01,111300.0,88.0,88.14,87.98,88.01,111300.0
2015-05-26 14:50:00,88.02,88.02,87.81,87.89,79100.0,88.02,88.02,87.81,87.89,79100.0
2015-05-26 15:00:00,87.89,88.04,87.86,87.96,66500.0,87.89,88.04,87.86,87.96,66500.0
2015-05-26 15:10:00,87.96,88.09,87.93,88.01,149800.0,87.96,88.09,87.93,88.01,149800.0
2015-05-26 15:20:00,87.98,88.06,87.98,88.02,122500.0,87.98,88.06,87.98,88.02,122500.0
2015-05-26 15:30:00,88.05,88.06,87.95,88.01,198800.0,88.05,88.06,87.95,88.01,198800.0
2015-05-26 15:40:00,88.04,88.27,88.03,88.14,333900.0,88.04,88.27,88.03,88.14,333900.0
2015-05-26 15:50:00,88.14,88.2,87.99,87.99,747600.0,88.14,88.2,87.99,87.99,747600.0
2015-05-27 09:30:00,88.14,88.56,87.93,88.56,646100.0,88.14,88.56,87.93,88.56,646100.0
2015-05-27 09:40:00,88.57,88.76,88.44,88.58,443800.0,88.57,88.76,88.44,88.58,443800.0
2015-05-27 09:50:00,88.59,88.63,88.31,88.48,299600.0,88.59,88.63,88.31,88.48,299600.0
2015-05-27 10:00:00,88.48,88.74,88.47,88.74,238700.0,88.48,88.74,88.47,88.74,238700.0
2015-05-27 10:10:00,88.74,88.78,88.55,88.58,245700.0,88.74,88.78,88.55,88.58,245700.0
2015-05-27 10:20:00,88.59,88.68,88.41,88.41,257600.0,88.59,88.68,88.41,88.41,257600.0
2015-05-27 10:30:00,88.41,88.71,88.36,88.69,174300.0,88.41,88.71,88.36,88.69,174300.0
2015-05-27 10:40:00,88.68,88.71,88.61,88.65,164500.0,88.68,88.71,88.61,88.65,164500.0
2015-05-27 10:50:00,88.67,88.71,88.58,88.63,142800.0,88.67,88.71,88.58,88.63,142800.0
2015-05-27 11:00:00,88.63,88.73,88.6,88.69,245000.0,88.63,88.73,88.6,88.69,245000.0
2015-05-27 11:10:00,88.7,88.73,88.61,88.66,121100.0,88.7,88.73,88.61,88.66,121100.0
2015-05-27 11:20:00,88.65,88.65,88.46,88.57,81900.0,88.65,88.65,88.46,88.57,81900.0
2015-05-27 11:30:00,88.56,88.57,88.43,88.49,89600.0,88.56,88.57,88.43,88.49,89600.0
2015-05-27 11:40:00,88.49,88.63,88.49,88.57,167300.0,88.49,88.63,88.49,88.57,167300.0
2015-05-27 11:50:00,88.56,88.64,88.54,88.59,51100.0,88.56,88.64,88.54,88.59,51100.0
2015-05-27 12:00:00,88.63,88.68,88.6,88.65,67200.0,88.63,88.68,88.6,88.65,67200.0
2015-05-27 12:10:00,88.66,88.66,88.48,88.48,63700.0,88.66,88.66,88.48,88.48,63700.0
2015-05-27 12:20:00,88.47,88.59,88.47,88.58,37800.0,88.47,88.59,88.47,88.58,37800.0
2015-05-27 12:30:00,88.6,88.68,88.57,88.68,47600.0,88.6,88.68,88.57,88.68,47600.0
2015-05-27 12:40:00,88.68,88.71,88.61,88.7,79800.0,88.68,88.71,88.61,88.7,79800.0
2015-05-27 12:50:00,88.7,88.75,88.67,88.7,141400.0,88.7,88.75,88.67,88.7,141400.0
2015-05-27 13:00:00,88.73,88.98,88.71,88.94,281400.0,88.73,88.98,88.71,88.94,281400.0
2015-05-27 13:10:00,88.93,89.0,88.92,88.98,184100.0,88.93,89.0,88.92,88.98,184100.0
2015-05-27 13:20:00,88.95,89.07,88.89,89.02,246400.0,88.95,89.07,88.89,89.02,246400.0
2015-05-27 13:30:00,89.05,89.07,88.95,89.01,107800.0,89.05,89.07,88.95,89.01,107800.0
2015-05-27 13:40:00,89.03,89.11,89.01,89.07,133000.0,89.03,89.11,89.01,89.07,133000.0
2015-05-27 13:50:00,89.07,89.13,89.05,89.11,94500.0,89.07,89.13,89.05,89.11,94500.0
2015-05-27 14:00:00,89.09,89.13,88.89,88.92,215600.0,89.09,89.13,88.89,88.92,215600.0
2015-05-27 14:10:00,88.9,89.0,88.81,88.85,136500.0,88.9,89.0,88.81,88.85,136500.0
2015-05-27 14:20:00,88.86,88.94,88.85,88.89,61600.0,88.86,88.94,88.85,88.89,61600.0
2015-05-27 14:30:00,88.92,89.01,88.9,88.92,46900.0,88.92,89.01,88.9,88.92,46900.0
2015-05-27 14:40:00,88.91,89.0,88.87,89.0,58800.0,88.91,89.0,88.87,89.0,58800.0
2015-05-27 14:50:00,88.97,89.13,88.97,89.13,119000.0,88.97,89.13,88.97,89.13,119000.0
2015-05-27 15:00:00,89.13,89.21,89.07,89.16,170100.0,89.13,89.21,89.07,89.16,170100.0
2015-05-27 15:10:00,89.18,89.43,89.12,89.43,236600.0,89.18,89.43,89.12,89.43,236600.0
2015-05-27 15:20:00,89.39,89.43,89.3,89.34,294700.0,89.39,89.43,89.3,89.34,294700.0
2015-05-27 15:30:00,89.35,89.55,89.33,89.55,287700.0,89.35,89.55,89.33,89.55,287700.0
2015-05-27 15:40:00,89.55,89.71,89.55,89.71,427700.0,89.55,89.71,89.55,89.71,427700.0
2015-05-27 15:50:00,89.71,89.91,89.69,89.86,1027600.0,89.71,89.91,89.69,89.86,1027600.0
2015-05-28 09:30:00,89.71,89.86,89.36,89.36,697200.0,89.71,89.86,89.36,89.36,697200.0
2015-05-28 09:40:00,89.43,89.43,89.07,89.1,413000.0,89.43,89.43,89.07,89.1,413000.0
2015-05-28 09:50:00,89.11,89.21,88.93,89.16,457800.0,89.11,89.21,88.93,89.16,457800.0
2015-05-28 10:00:00,89.19,89.24,89.03,89.21,172900.0,89.19,89.24,89.03,89.21,172900.0
2015-05-28 10:10:00,89.22,89.33,89.11,89.21,217000.0,89.22,89.33,89.11,89.21,217000.0
2015-05-28 10:20:00,89.21,89.52,89.21,89.47,261800.0,89.21,89.52,89.21,89.47,261800.0
2015-05-28 10:30:00,89.44,89.65,89.26,89.57,281400.0,89.44,89.65,89.26,89.57,281400.0
2015-05-28 10:40:00,89.56,89.63,89.37,89.5,180600.0,89.56,89.63,89.37,89.5,180600.0
2015-05-28 10:50:00,89.5,89.6,89.43,89.59,186200.0,89.5,89.6,89.43,89.59,186200.0
2015-05-28 11:00:00,89.59,89.68,89.43,89.51,107800.0,89.59,89.68,89.43,89.51,107800.0
2015-05-28 11:10:00,89.56,89.8,89.41,89.72,278600.0,89.56,89.8,89.41,89.72,278600.0
2015-05-28 11:20:00,89.7,89.76,89.64,89.64,107800.0,89.7,89.76,89.64,89.64,107800.0
2015-05-28 11:30:00,89.65,89.73,89.52,89.52,137900.0,89.65,89.73,89.52,89.52,137900.0
2015-05-28 11:40:00,89.54,89.6,89.39,89.39,127400.0,89.54,89.6,89.39,89.39,127400.0
2015-05-28 11:50:00,89.37,89.46,89.32,89.36,109200.0,89.37,89.46,89.32,89.36,109200.0
2015-05-28 12:00:00,89.36,89.47,89.33,89.41,55300.0,89.36,89.47,89.33,89.41,55300.0
2015-05-28 12:10:00,89.39,89.39,89.26,89.35,86100.0,89.39,89.39,89.26,89.35,86100.0
2015-05-28 12:20:00,89.33,89.39,89.27,89.34,71400.0,89.33,89.39,89.27,89.34,71400.0
2015-05-28 12:30:00,89.34,89.37,89.29,89.31,44800.0,89.34,89.37,89.29,89.31,44800.0
2015-05-28 12:40:00,89.32,89.46,89.32,89.36,27300.0,89.32,89.46,89.32,89.36,27300.0
2015-05-28 12:50:00,89.37,89.37,89.28,89.29,67200.0,89.37,89.37,89.28,89.29,67200.0
2015-05-28 13:00:00,89.29,89.33,89.2,89.31,32200.0,89.29,89.33,89.2,89.31,32200.0
2015-05-28 13:10:00,89.25,89.36,89.23,89.31,42700.0,89.25,89.36,89.23,89.31,42700.0
2015-05-28 13:20:00,89.31,89.41,89.31,89.35,27300.0,89.31,89.41,89.31,89.35,27300.0
2015-05-28 13:30:00,89.35,89.44,89.22,89.42,78400.0,89.35,89.44,89.22,89.42,78400.0
2015-05-28 13:40:00,89.42,89.53,89.41,89.47,66500.0,89.42,89.53,89.41,89.47,66500.0
2015-05-28 13:50:00,89.48,89.57,89.48,89.54,41300.0,89.48,89.57,89.48,89.54,41300.0
2015-05-28 14:00:00,89.5,89.5,89.43,89.45,43400.0,89.5,89.5,89.43,89.45,43400.0
2015-05-28 14:10:00,89.45,89.51,89.44,89.44,48300.0,89.45,89.51,89.44,89.44,48300.0
2015-05-28 14:20:00,89.46,89.64,89.46,89.63,100100.0,89.46,89.64,89.46,89.63,100100.0
2015-05-28 14:30:00,89.64,89.73,89.59,89.66,90300.0,89.64,89.73,89.59,89.66,90300.0
2015-05-28 14:40:00,89.65,89.65,89.46,89.46,31500.0,89.65,89.65,89.46,89.46,31500.0
2015-05-28 14:50:00,89.48,89.56,89.47,89.56,27300.0,89.48,89.56,89.47,89.56,27300.0
2015-05-28 15:00:00,89.56,89.72,89.56,89.63,128100.0,89.56,89.72,89.56,89.63,128100.0
2015-05-28 15:10:00,89.63,89.72,89.63,89.66,144900.0,89.63,89.72,89.63,89.66,144900.0
2015-05-28 15:20:00,89.65,89.65,89.46,89.46,109900.0,89.65,89.65,89.46,89.46,109900.0
2015-05-28 15:30:00,89.47,89.66,89.47,89.59,135800.0,89.47,89.66,89.47,89.59,135800.0
2015-05-28 15:40:00,89.61,89.73,89.54,89.71,95900.0,89.61,89.73,89.54,89.71,95900.0
2015-05-28 15:50:00,89.71,89.73,89.48,89.48,373100.0,89.71,89.73,89.48,89.48,373100.0
2015-05-29 09:30:00,89.47,89.51,89.21,89.51,414400.0,89.47,89.51,89.21,89.51,414400.0
2015-05-29 09:40:00,89.46,89.53,89.35,89.38,311500.0,89.46,89.53,89.35,89.38,311500.0
2015-05-29 09:50:00,89.38,90.11,89.36,89.92,918400.0,89.38,90.11,89.36,89.92,918400.0
2015-05-29 10:00:00,89.93,90.21,89.79,89.8,634200.0,89.93,90.21,89.79,89.8,634200.0
2015-05-29 10:10:00,89.83,90.04,89.8,90.03,217700.0,89.83,90.04,89.8,90.03,217700.0
2015-05-29 10:20:00,90.01,90.16,89.8,89.8,287000.0,90.01,90.16,89.8,89.8,287000.0
2015-05-29 10:30:00,89.79,89.87,89.59,89.59,275100.0,89.79,89.87,89.59,89.59,275100.0
2015-05-29 10:40:00,89.59,89.69,89.34,89.41,270900.0,89.59,89.69,89.34,89.41,270900.0
2015-05-29 10:50:00,89.4,89.58,89.33,89.5,203700.0,89.4,89.58,89.33,89.5,203700.0
2015-05-29 11:00:00,89.5,89.72,89.48,89.52,224000.0,89.5,89.72,89.48,89.52,224000.0
2015-05-29 11:10:00,89.49,89.56,89.34,89.49,164500.0,89.49,89.56,89.34,89.49,164500.0
2015-05-29 11:20:00,89.49,89.5,89.29,89.29,166600.0,89.49,89.5,89.29,89.29,166600.0
2015-05-29 11:30:00,89.29,89.47,89.25,89.36,140700.0,89.29,89.47,89.25,89.36,140700.0
2015-05-29 11:40:00,89.39,89.49,89.31,89.37,167300.0,89.39,89.49,89.31,89.37,167300.0
2015-05-29 11:50:00,89.36,89.44,89.23,89.26,352100.0,89.36,89.44,89.23,89.26,352100.0
2015-05-29 12:00:00,89.29,89.52,89.23,89.28,269500.0,89.29,89.52,89.23,89.28,269500.0
2015-05-29 12:10:00,89.26,89.42,89.24,89.3,145600.0,89.26,89.42,89.24,89.3,145600.0
2015-05-29 12:20:00,89.27,89.43,89.24,89.41,65100.0,89.27,89.43,89.24,89.41,65100.0
2015-05-29 12:30:00,89.43,89.62,89.43,89.55,226800.0,89.43,89.62,89.43,89.55,226800.0
2015-05-29 12:40:00,89.57,89.6,89.49,89.5,114800.0,89.57,89.6,89.49,89.5,114800.0
2015-05-29 12:50:00,89.5,89.5,89.35,89.38,63700.0,89.5,89.5,89.35,89.38,63700.0
2015-05-29 13:00:00,89.39,89.39,89.24,89.3,169400.0,89.39,89.39,89.24,89.3,169400.0
2015-05-29 13:10:00,89.31,89.4,89.25,89.34,211400.0,89.31,89.4,89.25,89.34,211400.0
2015-05-29 13:20:00,89.32,89.36,89.18,89.26,187600.0,89.32,89.36,89.18,89.26,187600.0
2015-05-29 13:30:00,89.25,89.39,89.25,89.29,89600.0,89.25,89.39,89.25,89.29,89600.0
2015-05-29 13:40:00,89.29,89.38,89.26,89.35,236600.0,89.29,89.38,89.26,89.35,236600.0
2015-05-29 13:50:00,89.33,89.38,89.31,89.32,77700.0,89.33,89.38,89.31,89.32,77700.0
2015-05-29 14:00:00,89.3,89.31,89.17,89.19,168000.0,89.3,89.31,89.17,89.19,168000.0
2015-05-29 14:10:00,89.2,89.23,89.16,89.16,36400.0,89.2,89.23,89.16,89.16,36400.0
2015-05-29 14:20:00,89.15,89.16,89.04,89.13,140700.0,89.15,89.16,89.04,89.13,140700.0
2015-05-29 14:30:00,89.12,89.14,89.05,89.05,86800.0,89.12,89.14,89.05,89.05,86800.0
2015-05-29 14:40:00,89.06,89.07,88.96,88.99,185500.0,89.06,89.07,88.96,88.99,185500.0
2015-05-29 14:50:00,88.98,89.18,88.98,89.15,91700.0,88.98,89.18,88.98,89.15,91700.0
2015-05-29 15:00:00,89.16,89.19,89.06,89.13,93100.0,89.16,89.19,89.06,89.13,93100.0
2015-05-29 15:10:00,89.14,89.14,89.06,89.11,66500.0,89.14,89.14,89.06,89.11,66500.0
2015-05-29 15:20:00,89.13,89.15,89.07,89.14,103600.0,89.13,89.15,89.07,89.14,103600.0
2015-05-29 15:30:00,89.15,89.25,89.13,89.23,186200.0,89.15,89.25,89.13,89.23,186200.0
2015-05-29 15:40:00,89.23,89.33,89.21,89.3,1241100.0,89.23,89.33,89.21,89.3,1241100.0
2015-05-29 15:50:00,89.29,89.29,89.14,89.15,751800.0,89.29,89.29,89.14,89.15,751800.0
2015-06-01 09:30:00,88.84,89.01,88.17,88.27,1083635.0,88.84,89.01,88.17,88.27,1083635.0
2015-06-01 09:40:00,88.23,88.46,88.1,88.13,560000.0,88.23,88.46,88.1,88.13,560000.0
2015-06-01 09:50:00,88.09,88.22,87.94,88.14,715071.0,88.09,88.22,87.94,88.14,715071.0
2015-06-01 10:00:00,88.17,88.5,88.15,88.34,647087.0,88.17,88.5,88.15,88.34,647087.0
2015-06-01 10:10:00,88.27,88.32,88.01,88.21,352478.0,88.27,88.32,88.01,88.21,352478.0
2015-06-01 10:20:00,88.24,88.43,88.11,88.39,194467.0,88.24,88.43,88.11,88.39,194467.0
2015-06-01 10:30:00,88.36,88.4,88.18,88.34,125685.0,88.36,88.4,88.18,88.34,125685.0
2015-06-01 10:40:00,88.38,88.53,88.25,88.37,169309.0,88.38,88.53,88.25,88.37,169309.0
2015-06-01 10:50:00,88.36,88.71,88.36,88.7,229194.0,88.36,88.71,88.36,88.7,229194.0
2015-06-01 11:00:00,88.7,88.86,88.59,88.77,343224.0,88.7,88.86,88.59,88.77,343224.0
2015-06-01 11:10:00,88.77,88.79,88.55,88.62,173635.0,88.77,88.79,88.55,88.62,173635.0
2015-06-01 11:20:00,88.61,88.71,88.54,88.58,172179.0,88.61,88.71,88.54,88.58,172179.0
2015-06-01 11:30:00,88.57,88.64,88.43,88.63,159467.0,88.57,88.64,88.43,88.63,159467.0
2015-06-01 11:40:00,88.59,88.67,88.55,88.65,48944.0,88.59,88.67,88.55,88.65,48944.0
2015-06-01 11:50:00,88.67,88.77,88.63,88.64,70364.0,88.67,88.77,88.63,88.64,70364.0
2015-06-01 12:00:00,88.64,88.81,88.54,88.59,133665.0,88.64,88.81,88.54,88.59,133665.0
2015-06-01 12:10:00,88.58,88.77,88.54,88.76,67249.0,88.58,88.77,88.54,88.76,67249.0
2015-06-01 12:20:00,88.77,88.83,88.67,88.75,100380.0,88.77,88.83,88.67,88.75,100380.0
2015-06-01 12:30:00,88.72,88.78,88.6,88.64,74858.0,88.72,88.78,88.6,88.64,74858.0
2015-06-01 12:40:00,88.69,88.75,88.59,88.72,66899.0,88.69,88.75,88.59,88.72,66899.0
2015-06-01 12:50:00,88.7,88.8,88.68,88.75,86450.0,88.7,88.8,88.68,88.75,86450.0
2015-06-01 13:00:00,88.8,88.8,88.7,88.75,45969.0,88.8,88.8,88.7,88.75,45969.0
2015-06-01 13:10:00,88.75,88.78,88.55,88.6,76083.0,88.75,88.78,88.55,88.6,76083.0
2015-06-01 13:20:00,88.62,88.78,88.62,88.78,41601.0,88.62,88.78,88.62,88.78,41601.0
2015-06-01 13:30:00,88.78,88.86,88.74,88.82,47831.0,88.78,88.86,88.74,88.82,47831.0
2015-06-01 13:40:00,88.84,88.98,88.84,88.98,149849.0,88.84,88.98,88.84,88.98,149849.0
2015-06-01 13:50:00,88.96,88.99,88.88,88.98,90685.0,88.96,88.99,88.88,88.98,90685.0
2015-06-01 14:00:00,88.98,89.12,88.87,88.93,188895.0,88.98,89.12,88.87,88.93,188895.0
2015-06-01 14:10:00,88.9,88.92,88.82,88.82,97797.0,88.9,88.92,88.82,88.82,97797.0
2015-06-01 14:20:00,88.84,88.99,88.76,88.94,79408.0,88.84,88.99,88.76,88.94,79408.0
2015-06-01 14:30:00,88.93,88.97,88.87,88.88,46277.0,88.93,88.97,88.87,88.88,46277.0
2015-06-01 14:40:00,88.9,88.96,88.87,88.87,57155.0,88.9,88.96,88.87,88.87,57155.0
2015-06-01 14:50:00,88.84,88.98,88.81,88.9,116298.0,88.84,88.98,88.81,88.9,116298.0
2015-06-01 15:00:00,88.9,88.95,88.83,88.95,37723.0,88.9,88.95,88.83,88.95,37723.0
2015-06-01 15:10:00,88.95,88.97,88.83,88.87,63266.0,88.95,88.97,88.83,88.87,63266.0
2015-06-01 15:20:00,88.9,88.96,88.86,88.96,83076.0,88.9,88.96,88.86,88.96,83076.0
2015-06-01 15:30:00,88.96,88.99,88.82,88.89,84245.0,88.96,88.99,88.82,88.89,84245.0
2015-06-01 15:40:00,88.93,89.06,88.92,89.05,172410.0,88.93,89.06,88.92,89.05,172410.0
2015-06-01 15:50:00,89.02,89.03,88.94,88.99,470001.0,89.02,89.03,88.94,88.99,470001.0
2015-06-02 09:30:00,88.71,88.92,88.5,88.79,424739.0,88.71,88.92,88.5,88.79,424739.0
2015-06-02 09:40:00,88.79,88.87,88.44,88.56,285915.0,88.79,88.87,88.44,88.56,285915.0
2015-06-02 09:50:00,88.53,88.92,88.46,88.69,288792.0,88.53,88.92,88.46,88.69,288792.0
2015-06-02 10:00:00,88.65,88.92,88.58,88.79,204127.0,88.65,88.92,88.58,88.79,204127.0
2015-06-02 10:10:00,88.79,88.93,88.71,88.73,171528.0,88.79,88.93,88.71,88.73,171528.0
2015-06-02 10:20:00,88.73,88.76,88.55,88.55,210189.0,88.73,88.76,88.55,88.55,210189.0
2015-06-02 10:30:00,88.59,88.89,88.58,88.78,113631.0,88.59,88.89,88.58,88.78,113631.0
2015-06-02 10:40:00,88.82,88.85,88.64,88.66,180600.0,88.82,88.85,88.64,88.66,180600.0
2015-06-02 10:50:00,88.65,88.72,88.5,88.5,272188.0,88.65,88.72,88.5,88.5,272188.0
2015-06-02 11:00:00,88.5,88.69,88.48,88.6,80444.0,88.5,88.69,88.48,88.6,80444.0
2015-06-02 11:10:00,88.6,88.72,88.43,88.44,108122.0,88.6,88.72,88.43,88.44,108122.0
2015-06-02 11:20:00,88.44,88.53,88.41,88.41,116081.0,88.44,88.53,88.41,88.41,116081.0
2015-06-02 11:30:00,88.42,88.57,88.41,88.55,89383.0,88.42,88.57,88.41,88.55,89383.0
2015-06-02 11:40:00,88.55,88.66,88.49,88.6,190036.0,88.55,88.66,88.49,88.6,190036.0
2015-06-02 11:50:00,88.61,88.64,88.52,88.56,19593.0,88.61,88.64,88.52,88.56,19593.0
2015-06-02 12:00:00,88.58,89.04,88.58,88.87,272097.0,88.58,89.04,88.58,88.87,272097.0
2015-06-02 12:10:00,88.87,88.97,88.84,88.92,58513.0,88.87,88.97,88.84,88.92,58513.0
2015-06-02 12:20:00,88.95,89.11,88.95,89.0,124677.0,88.95,89.11,88.95,89.0,124677.0
2015-06-02 12:30:00,89.06,89.13,89.04,89.1,68852.0,89.06,89.13,89.04,89.1,68852.0
2015-06-02 12:40:00,89.11,89.29,89.05,89.29,105406.0,89.11,89.29,89.05,89.29,105406.0
2015-06-02 12:50:00,89.29,89.52,89.2,89.49,176687.0,89.29,89.52,89.2,89.49,176687.0
2015-06-02 13:00:00,89.48,89.61,89.39,89.43,150150.0,89.48,89.61,89.39,89.43,150150.0
2015-06-02 13:10:00,89.46,89.68,89.44,89.57,164591.0,89.46,89.68,89.44,89.57,164591.0
2015-06-02 13:20:00,89.57,89.63,89.32,89.34,170541.0,89.57,89.63,89.32,89.34,170541.0
2015-06-02 13:30:00,89.37,89.42,89.29,89.36,108570.0,89.37,89.42,89.29,89.36,108570.0
2015-06-02 13:40:00,89.37,89.43,89.32,89.37,175924.0,89.37,89.43,89.32,89.37,175924.0
2015-06-02 13:50:00,89.38,89.47,89.33,89.34,82544.0,89.38,89.47,89.33,89.34,82544.0
2015-06-02 14:00:00,89.33,89.43,89.32,89.38,44569.0,89.33,89.43,89.32,89.38,44569.0
2015-06-02 14:10:00,89.39,89.4,89.21,89.27,105889.0,89.39,89.4,89.21,89.27,105889.0
2015-06-02 14:20:00,89.24,89.33,89.21,89.21,67137.0,89.24,89.33,89.21,89.21,67137.0
2015-06-02 14:30:00,89.21,89.24,89.17,89.19,61663.0,89.21,89.24,89.17,89.19,61663.0
2015-06-02 14:40:00,89.19,89.19,89.08,89.08,93163.0,89.19,89.19,89.08,89.08,93163.0
2015-06-02 14:50:00,89.09,89.1,88.97,89.03,118356.0,89.09,89.1,88.97,89.03,118356.0
2015-06-02 15:00:00,89.03,89.06,88.86,88.9,100107.0,89.03,89.06,88.86,88.9,100107.0
2015-06-02 15:10:00,88.92,88.95,88.86,88.91,102025.0,88.92,88.95,88.86,88.91,102025.0
2015-06-02 15:20:00,88.92,89.13,88.92,89.09,111664.0,88.92,89.13,88.92,89.09,111664.0
2015-06-02 15:30:00,89.06,89.32,89.03,89.24,248787.0,89.06,89.32,89.03,89.24,248787.0
2015-06-02 15:40:00,89.19,89.33,89.07,89.09,221459.0,89.19,89.33,89.07,89.09,221459.0
2015-06-02 15:50:00,89.11,89.19,89.05,89.11,268373.0,89.11,89.19,89.05,89.11,268373.0
2015-06-03 09:30:00,89.24,89.38,89.02,89.14,370762.0,89.24,89.38,89.02,89.14,370762.0
2015-06-03 09:40:00,89.11,89.73,89.04,89.51,350630.0,89.11,89.73,89.04,89.51,350630.0
2015-06-03 09:50:00,89.52,89.57,89.29,89.35,277907.0,89.52,89.57,89.29,89.35,277907.0
2015-06-03 10:00:00,89.29,89.42,89.14,89.3,346906.0,89.29,89.42,89.14,89.3,346906.0
2015-06-03 10:10:00,89.35,89.54,89.32,89.37,373149.0,89.35,89.54,89.32,89.37,373149.0
2015-06-03 10:20:00,89.39,89.54,89.36,89.46,106701.0,89.39,89.54,89.36,89.46,106701.0
2015-06-03 10:30:00,89.48,89.54,89.34,89.37,141785.0,89.48,89.54,89.34,89.37,141785.0
2015-06-03 10:40:00,89.34,89.4,89.22,89.4,120792.0,89.34,89.4,89.22,89.4,120792.0
2015-06-03 10:50:00,89.38,89.38,89.29,89.34,63455.0,89.38,89.38,89.29,89.34,63455.0
2015-06-03 11:00:00,89.36,89.38,89.29,89.36,61600.0,89.36,89.38,89.29,89.36,61600.0
2015-06-03 11:10:00,89.39,89.39,89.26,89.26,89579.0,89.39,89.39,89.26,89.26,89579.0
2015-06-03 11:20:00,89.27,89.27,89.14,89.18,104720.0,89.27,89.27,89.14,89.18,104720.0
2015-06-03 11:30:00,89.19,89.5,89.19,89.43,90391.0,89.19,89.5,89.19,89.43,90391.0
2015-06-03 11:40:00,89.4,89.4,89.25,89.3,40929.0,89.4,89.4,89.25,89.3,40929.0
2015-06-03 11:50:00,89.29,89.34,89.22,89.34,61558.0,89.29,89.34,89.22,89.34,61558.0
2015-06-03 12:00:00,89.34,89.35,89.22,89.25,41678.0,89.34,89.35,89.22,89.25,41678.0
2015-06-03 12:10:00,89.31,89.34,89.24,89.29,27426.0,89.31,89.34,89.24,89.29,27426.0
2015-06-03 12:20:00,89.29,89.31,89.01,89.01,152411.0,89.29,89.31,89.01,89.01,152411.0
2015-06-03 12:30:00,89.02,89.12,88.91,89.0,157409.0,89.02,89.12,88.91,89.0,157409.0
2015-06-03 12:40:00,88.99,89.03,88.92,88.96,116186.0,88.99,89.03,88.92,88.96,116186.0
2015-06-03 12:50:00,88.94,88.95,88.86,88.93,64491.0,88.94,88.95,88.86,88.93,64491.0
2015-06-03 13:00:00,88.91,88.92,88.82,88.83,95550.0,88.91,88.92,88.82,88.83,95550.0
2015-06-03 13:10:00,88.81,89.04,88.81,88.97,75908.0,88.81,89.04,88.81,88.97,75908.0
2015-06-03 13:20:00,89.03,89.03,88.88,89.02,84000.0,89.03,89.03,88.88,89.02,84000.0
2015-06-03 13:30:00,89.02,89.02,88.88,88.88,89411.0,89.02,89.02,88.88,88.88,89411.0
2015-06-03 13:40:00,88.93,89.0,88.9,88.99,80136.0,88.93,89.0,88.9,88.99,80136.0
2015-06-03 13:50:00,89.01,89.04,88.9,88.9,35609.0,89.01,89.04,88.9,88.9,35609.0
2015-06-03 14:00:00,88.95,88.98,88.86,88.87,44380.0,88.95,88.98,88.86,88.87,44380.0
2015-06-03 14:10:00,88.88,88.99,88.88,88.99,30100.0,88.88,88.99,88.88,88.99,30100.0
2015-06-03 14:20:00,88.99,89.02,88.94,88.95,86303.0,88.99,89.02,88.94,88.95,86303.0
2015-06-03 14:30:00,88.95,88.96,88.91,88.94,16121.0,88.95,88.96,88.91,88.94,16121.0
2015-06-03 14:40:00,88.95,89.03,88.9,88.9,52500.0,88.95,89.03,88.9,88.9,52500.0
2015-06-03 14:50:00,88.92,88.94,88.86,88.87,33628.0,88.92,88.94,88.86,88.87,33628.0
2015-06-03 15:00:00,88.9,88.93,88.86,88.92,45591.0,88.9,88.93,88.86,88.92,45591.0
2015-06-03 15:10:00,88.89,88.9,88.72,88.72,90069.0,88.89,88.9,88.72,88.72,90069.0
2015-06-03 15:20:00,88.74,88.79,88.71,88.71,130403.0,88.74,88.79,88.71,88.71,130403.0
2015-06-03 15:30:00,88.74,88.76,88.66,88.73,185416.0,88.74,88.76,88.66,88.73,185416.0
2015-06-03 15:40:00,88.71,88.75,88.64,88.66,129857.0,88.71,88.75,88.64,88.66,129857.0
2015-06-03 15:50:00,88.66,88.81,88.66,88.81,341166.0,88.66,88.81,88.66,88.81,341166.0
2015-06-04 09:30:00,88.38,88.6,88.04,88.47,562814.0,88.38,88.6,88.04,88.47,562814.0
2015-06-04 09:40:00,88.47,88.64,88.33,88.5,352828.0,88.47,88.64,88.33,88.5,352828.0
2015-06-04 09:50:00,88.52,88.78,88.45,88.74,379050.0,88.52,88.78,88.45,88.74,379050.0
2015-06-04 10:00:00,88.73,88.88,88.62,88.83,489230.0,88.73,88.88,88.62,88.83,489230.0
2015-06-04 10:10:00,88.84,88.98,88.71,88.92,422191.0,88.84,88.98,88.71,88.92,422191.0
2015-06-04 10:20:00,88.92,89.09,88.79,88.88,327782.0,88.92,89.09,88.79,88.88,327782.0
2015-06-04 10:30:00,88.9,89.04,88.71,89.0,178766.0,88.9,89.04,88.71,89.0,178766.0
2015-06-04 10:40:00,89.02,89.24,88.8,89.23,818888.0,89.02,89.24,88.8,89.23,818888.0
2015-06-04 10:50:00,89.21,89.35,88.98,88.98,225120.0,89.21,89.35,88.98,88.98,225120.0
2015-06-04 11:00:00,88.98,89.07,88.9,89.02,170653.0,88.98,89.07,88.9,89.02,170653.0
2015-06-04 11:10:00,88.98,89.14,88.89,89.04,172921.0,88.98,89.14,88.89,89.04,172921.0
2015-06-04 11:20:00,89.05,89.07,88.89,89.0,48272.0,89.05,89.07,88.89,89.0,48272.0
2015-06-04 11:30:00,89.0,89.0,88.9,88.97,50960.0,89.0,89.0,88.9,88.97,50960.0
2015-06-04 11:40:00,89.0,89.19,89.0,89.1,117348.0,89.0,89.19,89.0,89.1,117348.0
2015-06-04 11:50:00,89.1,89.25,89.07,89.21,129584.0,89.1,89.25,89.07,89.21,129584.0
2015-06-04 12:00:00,89.21,89.21,89.09,89.21,102305.0,89.21,89.21,89.09,89.21,102305.0
2015-06-04 12:10:00,89.21,89.34,89.18,89.3,193725.0,89.21,89.34,89.18,89.3,193725.0
2015-06-04 12:20:00,89.29,89.43,89.29,89.3,232652.0,89.29,89.43,89.29,89.3,232652.0
2015-06-04 12:30:00,89.3,89.39,89.26,89.38,90608.0,89.3,89.39,89.26,89.38,90608.0
2015-06-04 12:40:00,89.37,89.37,89.25,89.26,41475.0,89.37,89.37,89.25,89.26,41475.0
2015-06-04 12:50:00,89.26,89.31,89.14,89.15,114359.0,89.26,89.31,89.14,89.15,114359.0
2015-06-04 13:00:00,89.15,89.19,89.01,89.14,199577.0,89.15,89.19,89.01,89.14,199577.0
2015-06-04 13:10:00,89.13,89.26,89.0,89.0,112777.0,89.13,89.26,89.0,89.0,112777.0
2015-06-04 13:20:00,89.05,89.06,88.89,89.0,130872.0,89.05,89.06,88.89,89.0,130872.0
2015-06-04 13:30:00,88.94,88.99,88.89,88.89,98147.0,88.94,88.99,88.89,88.89,98147.0
2015-06-04 13:40:00,88.9,88.95,88.79,88.79,97552.0,88.9,88.95,88.79,88.79,97552.0
2015-06-04 13:50:00,88.79,88.8,88.63,88.64,93149.0,88.79,88.8,88.63,88.64,93149.0
2015-06-04 14:00:00,88.65,88.75,88.58,88.69,113855.0,88.65,88.75,88.58,88.69,113855.0
2015-06-04 14:10:00,88.71,88.98,88.66,88.93,168259.0,88.71,88.98,88.66,88.93,168259.0
2015-06-04 14:20:00,88.96,89.1,88.9,88.99,137795.0,88.96,89.1,88.9,88.99,137795.0
2015-06-04 14:30:00,88.9,88.93,88.74,88.87,89733.0,88.9,88.93,88.74,88.87,89733.0
2015-06-04 14:40:00,88.88,88.97,88.86,88.88,151963.0,88.88,88.97,88.86,88.88,151963.0
2015-06-04 14:50:00,88.92,88.99,88.87,88.96,83636.0,88.92,88.99,88.87,88.96,83636.0
2015-06-04 15:00:00,88.96,89.06,88.92,89.0,153594.0,88.96,89.06,88.92,89.0,153594.0
2015-06-04 15:10:00,89.01,89.06,88.86,88.95,209328.0,89.01,89.06,88.86,88.95,209328.0
2015-06-04 15:20:00,88.91,89.11,88.9,89.09,173936.0,88.91,89.11,88.9,89.09,173936.0
2015-06-04 15:30:00,89.09,89.16,89.04,89.05,174951.0,89.09,89.16,89.04,89.05,174951.0
2015-06-04 15:40:00,89.08,89.26,89.04,89.09,213766.0,89.08,89.26,89.04,89.09,213766.0
2015-06-04 15:50:00,89.09,89.36,88.96,89.36,583975.0,89.09,89.36,88.96,89.36,583975.0
2015-06-05 09:30:00,89.21,89.62,89.19,89.3,522767.0,89.21,89.62,89.19,89.3,522767.0
2015-06-05 09:40:00,89.3,89.42,89.13,89.42,383040.0,89.3,89.42,89.13,89.42,383040.0
2015-06-05 09:50:00,89.36,89.71,89.36,89.59,349132.0,89.36,89.71,89.36,89.59,349132.0
2015-06-05 10:00:00,89.6,89.8,89.6,89.6,376635.0,89.6,89.8,89.6,89.6,376635.0
2015-06-05 10:10:00,89.63,89.8,89.59,89.71,224035.0,89.63,89.8,89.59,89.71,224035.0
2015-06-05 10:20:00,89.69,90.04,89.69,90.0,406420.0,89.69,90.04,89.69,90.0,406420.0
2015-06-05 10:30:00,89.98,90.3,89.95,90.12,579621.0,89.98,90.3,89.95,90.12,579621.0
2015-06-05 10:40:00,90.13,90.22,89.86,89.89,278040.0,90.13,90.22,89.86,89.89,278040.0
2015-06-05 10:50:00,89.93,90.04,89.76,90.04,210385.0,89.93,90.04,89.76,90.04,210385.0
2015-06-05 11:00:00,90.05,90.23,89.97,90.2,260008.0,90.05,90.23,89.97,90.2,260008.0
2015-06-05 11:10:00,90.21,90.23,90.11,90.21,224056.0,90.21,90.23,90.11,90.21,224056.0
2015-06-05 11:20:00,90.22,90.29,90.08,90.12,430360.0,90.22,90.29,90.08,90.12,430360.0
2015-06-05 11:30:00,90.14,90.19,90.02,90.19,337029.0,90.14,90.19,90.02,90.19,337029.0
2015-06-05 11:40:00,90.19,90.21,90.09,90.17,176253.0,90.19,90.21,90.09,90.17,176253.0
2015-06-05 11:50:00,90.15,90.16,90.05,90.15,106253.0,90.15,90.16,90.05,90.15,106253.0
2015-06-05 12:00:00,90.13,90.22,90.13,90.21,165599.0,90.13,90.22,90.13,90.21,165599.0
2015-06-05 12:10:00,90.21,90.23,90.13,90.2,156233.0,90.21,90.23,90.13,90.2,156233.0
2015-06-05 12:20:00,90.2,90.24,90.0,90.01,80815.0,90.2,90.24,90.0,90.01,80815.0
2015-06-05 12:30:00,90.01,90.02,89.93,90.0,72751.0,90.01,90.02,89.93,90.0,72751.0
2015-06-05 12:40:00,89.99,90.05,89.98,90.05,69419.0,89.99,90.05,89.98,90.05,69419.0
2015-06-05 12:50:00,90.09,90.19,90.06,90.18,109830.0,90.09,90.19,90.06,90.18,109830.0
2015-06-05 13:00:00,90.17,90.17,90.06,90.07,64491.0,90.17,90.17,90.06,90.07,64491.0
2015-06-05 13:10:00,90.07,90.12,90.03,90.12,51366.0,90.07,90.12,90.03,90.12,51366.0
2015-06-05 13:20:00,90.13,90.24,90.07,90.17,126343.0,90.13,90.24,90.07,90.17,126343.0
2015-06-05 13:30:00,90.17,90.26,90.16,90.23,199724.0,90.17,90.26,90.16,90.23,199724.0
2015-06-05 13:40:00,90.24,90.26,90.15,90.15,96096.0,90.24,90.26,90.15,90.15,96096.0
2015-06-05 13:50:00,90.15,90.26,90.14,90.18,81739.0,90.15,90.26,90.14,90.18,81739.0
2015-06-05 14:00:00,90.23,90.29,90.2,90.27,131124.0,90.23,90.29,90.2,90.27,131124.0
2015-06-05 14:10:00,90.24,90.48,90.24,90.45,281771.0,90.24,90.48,90.24,90.45,281771.0
2015-06-05 14:20:00,90.46,90.47,90.32,90.42,221865.0,90.46,90.47,90.32,90.42,221865.0
2015-06-05 14:30:00,90.42,90.44,90.35,90.43,108969.0,90.42,90.44,90.35,90.43,108969.0
2015-06-05 14:40:00,90.43,90.47,90.29,90.31,231126.0,90.43,90.47,90.29,90.31,231126.0
2015-06-05 14:50:00,90.32,90.33,90.16,90.25,320866.0,90.32,90.33,90.16,90.25,320866.0
2015-06-05 15:00:00,90.25,90.34,90.25,90.25,81760.0,90.25,90.34,90.25,90.25,81760.0
2015-06-05 15:10:00,90.27,90.29,90.17,90.26,96922.0,90.27,90.29,90.17,90.26,96922.0
2015-06-05 15:20:00,90.24,90.36,90.23,90.26,104111.0,90.24,90.36,90.23,90.26,104111.0
2015-06-05 15:30:00,90.26,90.31,90.2,90.26,199801.0,90.26,90.31,90.2,90.26,199801.0
2015-06-05 15:40:00,90.23,90.27,90.17,90.2,252308.0,90.23,90.27,90.17,90.2,252308.0
2015-06-05 15:50:00,90.2,90.54,90.11,90.46,1085238.0,90.2,90.54,90.11,90.46,1085238.0
2015-06-08 09:30:00,90.71,90.82,90.13,90.36,760144.0,90.71,90.82,90.13,90.36,760144.0
2015-06-08 09:40:00,90.39,90.66,90.15,90.48,592886.0,90.39,90.66,90.15,90.48,592886.0
2015-06-08 09:50:00,90.48,90.48,90.23,90.35,394975.0,90.48,90.48,90.23,90.35,394975.0
2015-06-08 10:00:00,90.37,90.37,90.15,90.35,235354.0,90.37,90.37,90.15,90.35,235354.0
2015-06-08 10:10:00,90.37,90.39,90.13,90.2,308336.0,90.37,90.39,90.13,90.2,308336.0
2015-06-08 10:20:00,90.24,90.35,90.16,90.2,102403.0,90.24,90.35,90.16,90.2,102403.0
2015-06-08 10:30:00,90.21,90.27,90.02,90.06,264061.0,90.21,90.27,90.02,90.06,264061.0
2015-06-08 10:40:00,90.06,90.21,90.01,90.04,241479.0,90.06,90.21,90.01,90.04,241479.0
2015-06-08 10:50:00,90.08,90.2,90.01,90.1,239624.0,90.08,90.2,90.01,90.1,239624.0
2015-06-08 11:00:00,90.13,90.28,90.06,90.22,284165.0,90.13,90.28,90.06,90.22,284165.0
2015-06-08 11:10:00,90.22,90.24,90.1,90.18,88662.0,90.22,90.24,90.1,90.18,88662.0
2015-06-08 11:20:00,90.19,90.24,90.07,90.09,238406.0,90.19,90.24,90.07,90.09,238406.0
2015-06-08 11:30:00,90.12,90.12,90.0,90.09,119728.0,90.12,90.12,90.0,90.09,119728.0
2015-06-08 11:40:00,90.01,90.11,90.0,90.01,107961.0,90.01,90.11,90.0,90.01,107961.0
2015-06-08 11:50:00,90.01,90.01,89.84,89.87,286377.0,90.01,90.01,89.84,89.87,286377.0
2015-06-08 12:00:00,89.84,89.97,89.79,89.92,100646.0,89.84,89.97,89.79,89.92,100646.0
2015-06-08 12:10:00,89.93,89.94,89.8,89.8,176113.0,89.93,89.94,89.8,89.8,176113.0
2015-06-08 12:20:00,89.8,89.82,89.72,89.72,107317.0,89.8,89.82,89.72,89.72,107317.0
2015-06-08 12:30:00,89.71,89.79,89.69,89.77,163730.0,89.71,89.79,89.69,89.77,163730.0
2015-06-08 12:40:00,89.8,89.8,89.68,89.74,106225.0,89.8,89.8,89.68,89.74,106225.0
2015-06-08 12:50:00,89.76,89.83,89.6,89.61,130753.0,89.76,89.83,89.6,89.61,130753.0
2015-06-08 13:00:00,89.62,89.73,89.49,89.49,265587.0,89.62,89.73,89.49,89.49,265587.0
2015-06-08 13:10:00,89.5,89.5,89.27,89.33,201810.0,89.5,89.5,89.27,89.33,201810.0
2015-06-08 13:20:00,89.36,89.41,89.29,89.3,141806.0,89.36,89.41,89.29,89.3,141806.0
2015-06-08 13:30:00,89.31,89.34,89.06,89.06,418327.0,89.31,89.34,89.06,89.06,418327.0
2015-06-08 13:40:00,89.04,89.25,89.0,89.23,260652.0,89.04,89.25,89.0,89.23,260652.0
2015-06-08 13:50:00,89.2,89.31,89.19,89.26,147448.0,89.2,89.31,89.19,89.26,147448.0
2015-06-08 14:00:00,89.24,89.24,89.07,89.09,138082.0,89.24,89.24,89.07,89.09,138082.0
2015-06-08 14:10:00,89.13,89.18,89.07,89.11,82460.0,89.13,89.18,89.07,89.11,82460.0
2015-06-08 14:20:00,89.1,89.33,89.1,89.33,138817.0,89.1,89.33,89.1,89.33,138817.0
2015-06-08 14:30:00,89.32,89.57,89.32,89.53,182133.0,89.32,89.57,89.32,89.53,182133.0
2015-06-08 14:40:00,89.5,89.57,89.47,89.53,60949.0,89.5,89.57,89.47,89.53,60949.0
2015-06-08 14:50:00,89.54,89.63,89.38,89.47,148771.0,89.54,89.63,89.38,89.47,148771.0
2015-06-08 15:00:00,89.42,89.7,89.42,89.63,275219.0,89.42,89.7,89.42,89.63,275219.0
2015-06-08 15:10:00,89.62,89.78,89.52,89.77,143871.0,89.62,89.78,89.52,89.77,143871.0
2015-06-08 15:20:00,89.72,89.81,89.65,89.74,189441.0,89.72,89.81,89.65,89.74,189441.0
2015-06-08 15:30:00,89.73,89.74,89.54,89.56,286615.0,89.73,89.74,89.54,89.56,286615.0
2015-06-08 15:40:00,89.57,89.64,89.54,89.64,157045.0,89.57,89.64,89.54,89.64,157045.0
2015-06-08 15:50:00,89.63,89.79,89.53,89.61,580447.0,89.63,89.79,89.53,89.61,580447.0
2015-06-09 09:30:00,89.33,90.06,89.33,89.86,380009.0,89.33,90.06,89.33,89.86,380009.0
2015-06-09 09:40:00,89.86,90.28,89.75,90.28,624281.0,89.86,90.28,89.75,90.28,624281.0
2015-06-09 09:50:00,90.22,90.4,90.08,90.25,550669.0,90.22,90.4,90.08,90.25,550669.0
2015-06-09 10:00:00,90.25,90.35,90.07,90.28,268359.0,90.25,90.35,90.07,90.28,268359.0
2015-06-09 10:10:00,90.28,90.84,90.28,90.55,840357.0,90.28,90.84,90.28,90.55,840357.0
2015-06-09 10:20:00,90.56,90.91,90.55,90.77,452228.0,90.56,90.91,90.55,90.77,452228.0
2015-06-09 10:30:00,90.77,91.23,90.77,91.22,633136.0,90.77,91.23,90.77,91.22,633136.0
2015-06-09 10:40:00,91.22,91.71,91.2,91.57,980924.0,91.22,91.71,91.2,91.57,980924.0
2015-06-09 10:50:00,91.56,92.06,91.46,92.06,614614.0,91.56,92.06,91.46,92.06,614614.0
2015-06-09 11:00:00,92.06,92.23,91.87,91.93,825349.0,92.06,92.23,91.87,91.93,825349.0
2015-06-09 11:10:00,91.93,92.08,91.77,91.82,379694.0,91.93,92.08,91.77,91.82,379694.0
2015-06-09 11:20:00,91.86,92.12,91.86,92.06,430878.0,91.86,92.12,91.86,92.06,430878.0
2015-06-09 11:30:00,92.08,92.57,92.06,92.44,712887.0,92.08,92.57,92.06,92.44,712887.0
2015-06-09 11:40:00,92.44,92.48,92.24,92.32,446481.0,92.44,92.48,92.24,92.32,446481.0
2015-06-09 11:50:00,92.31,92.51,92.3,92.46,289660.0,92.31,92.51,92.3,92.46,289660.0
2015-06-09 12:00:00,92.46,92.59,92.2,92.35,536137.0,92.46,92.59,92.2,92.35,536137.0
2015-06-09 12:10:00,92.41,92.41,92.08,92.22,336245.0,92.41,92.41,92.08,92.22,336245.0
2015-06-09 12:20:00,92.23,92.27,92.09,92.09,195398.0,92.23,92.27,92.09,92.09,195398.0
2015-06-09 12:30:00,92.1,92.32,92.06,92.3,253603.0,92.1,92.32,92.06,92.3,253603.0
2015-06-09 12:40:00,92.32,92.33,92.1,92.14,221151.0,92.32,92.33,92.1,92.14,221151.0
2015-06-09 12:50:00,92.12,92.16,92.02,92.13,242172.0,92.12,92.16,92.02,92.13,242172.0
2015-06-09 13:00:00,92.16,92.29,92.14,92.17,211246.0,92.16,92.29,92.14,92.17,211246.0
2015-06-09 13:10:00,92.18,92.23,92.07,92.13,238399.0,92.18,92.23,92.07,92.13,238399.0
2015-06-09 13:20:00,92.14,92.55,92.14,92.49,342188.0,92.14,92.55,92.14,92.49,342188.0
2015-06-09 13:30:00,92.49,92.49,92.25,92.29,229362.0,92.49,92.49,92.25,92.29,229362.0
2015-06-09 13:40:00,92.27,92.31,92.18,92.26,156338.0,92.27,92.31,92.18,92.26,156338.0
2015-06-09 13:50:00,92.29,92.32,92.14,92.16,211953.0,92.29,92.32,92.14,92.16,211953.0
2015-06-09 14:00:00,92.17,92.35,92.14,92.29,178388.0,92.17,92.35,92.14,92.29,178388.0
2015-06-09 14:10:00,92.29,92.38,92.23,92.29,151543.0,92.29,92.38,92.23,92.29,151543.0
2015-06-09 14:20:00,92.31,92.45,92.29,92.36,241815.0,92.31,92.45,92.29,92.36,241815.0
2015-06-09 14:30:00,92.37,92.44,92.26,92.26,256648.0,92.37,92.44,92.26,92.26,256648.0
2015-06-09 14:40:00,92.25,92.31,92.22,92.24,143024.0,92.25,92.31,92.22,92.24,143024.0
2015-06-09 14:50:00,92.25,92.27,91.96,91.99,497707.0,92.25,92.27,91.96,91.99,497707.0
2015-06-09 15:00:00,91.98,92.28,91.98,92.14,415926.0,91.98,92.28,91.98,92.14,415926.0
2015-06-09 15:10:00,92.15,92.54,92.13,92.51,478135.0,92.15,92.54,92.13,92.51,478135.0
2015-06-09 15:20:00,92.51,92.61,92.46,92.54,610519.0,92.51,92.61,92.46,92.54,610519.0
2015-06-09 15:30:00,92.54,92.59,92.38,92.41,424627.0,92.54,92.59,92.38,92.41,424627.0
2015-06-09 15:40:00,92.41,92.64,92.3,92.63,573433.0,92.41,92.64,92.3,92.63,573433.0
2015-06-09 15:50:00,92.63,92.71,92.36,92.48,1795878.0,92.63,92.71,92.36,92.48,1795878.0
2015-06-10 09:30:00,93.39,95.06,93.23,94.99,4317838.0,93.39,95.06,93.23,94.99,4317838.0
2015-06-10 09:40:00,94.89,95.91,94.86,95.81,3432065.0,94.89,95.91,94.86,95.81,3432065.0
2015-06-10 09:50:00,95.86,96.14,95.47,96.05,2132760.0,95.86,96.14,95.47,96.05,2132760.0
2015-06-10 10:00:00,96.05,96.38,95.79,96.2,1640247.0,96.05,96.38,95.79,96.2,1640247.0
2015-06-10 10:10:00,96.15,96.66,96.15,96.38,1824732.0,96.15,96.66,96.15,96.38,1824732.0
2015-06-10 10:20:00,96.38,97.38,96.36,97.2,2610111.0,96.38,97.38,96.36,97.2,2610111.0
2015-06-10 10:30:00,97.27,98.97,97.2,98.36,4124197.0,97.27,98.97,97.2,98.36,4124197.0
2015-06-10 10:40:00,98.25,98.43,97.89,97.97,2273264.0,98.25,98.43,97.89,97.97,2273264.0
2015-06-10 10:50:00,97.97,98.35,97.88,98.23,1124151.0,97.97,98.35,97.88,98.23,1124151.0
2015-06-10 11:00:00,98.22,98.86,98.22,98.43,2072056.0,98.22,98.86,98.22,98.43,2072056.0
2015-06-10 11:10:00,98.45,98.47,97.77,97.84,1645147.0,98.45,98.47,97.77,97.84,1645147.0
2015-06-10 11:20:00,97.85,97.94,97.54,97.67,1266076.0,97.85,97.94,97.54,97.67,1266076.0
2015-06-10 11:30:00,97.67,98.19,97.61,98.13,698320.0,97.67,98.19,97.61,98.13,698320.0
2015-06-10 11:40:00,98.04,98.27,97.34,97.35,931917.0,98.04,98.27,97.34,97.35,931917.0
2015-06-10 11:50:00,97.35,97.65,97.23,97.44,938840.0,97.35,97.65,97.23,97.44,938840.0
2015-06-10 12:00:00,97.45,97.6,97.29,97.37,425089.0,97.45,97.6,97.29,97.37,425089.0
2015-06-10 12:10:00,97.42,97.42,96.95,97.21,1159459.0,97.42,97.42,96.95,97.21,1159459.0
2015-06-10 12:20:00,97.19,97.52,97.17,97.44,443268.0,97.19,97.52,97.17,97.44,443268.0
2015-06-10 12:30:00,97.39,97.66,97.19,97.57,716604.0,97.39,97.66,97.19,97.57,716604.0
2015-06-10 12:40:00,97.54,97.91,97.44,97.73,688296.0,97.54,97.91,97.44,97.73,688296.0
2015-06-10 12:50:00,97.71,97.76,97.44,97.5,332052.0,97.71,97.76,97.44,97.5,332052.0
2015-06-10 13:00:00,97.5,97.54,97.31,97.39,472962.0,97.5,97.54,97.31,97.39,472962.0
2015-06-10 13:10:00,97.42,97.45,96.99,97.0,348348.0,97.42,97.45,96.99,97.0,348348.0
2015-06-10 13:20:00,97.0,97.15,96.82,96.82,867055.0,97.0,97.15,96.82,96.82,867055.0
2015-06-10 13:30:00,96.82,97.11,96.76,97.06,512106.0,96.82,97.11,96.76,97.06,512106.0
2015-06-10 13:40:00,97.02,97.1,96.74,96.82,300048.0,97.02,97.1,96.74,96.82,300048.0
2015-06-10 13:50:00,96.81,97.07,96.59,96.88,434826.0,96.81,97.07,96.59,96.88,434826.0
2015-06-10 14:00:00,96.88,96.93,96.5,96.57,584955.0,96.88,96.93,96.5,96.57,584955.0
2015-06-10 14:10:00,96.59,96.76,96.36,96.52,637518.0,96.59,96.76,96.36,96.52,637518.0
2015-06-10 14:20:00,96.51,96.63,96.26,96.53,673729.0,96.51,96.63,96.26,96.53,673729.0
2015-06-10 14:30:00,96.51,96.68,96.38,96.5,380835.0,96.51,96.68,96.38,96.5,380835.0
2015-06-10 14:40:00,96.49,96.81,96.42,96.6,754187.0,96.49,96.81,96.42,96.6,754187.0
2015-06-10 14:50:00,96.6,96.83,96.5,96.65,409717.0,96.6,96.83,96.5,96.65,409717.0
2015-06-10 15:00:00,96.67,96.68,96.38,96.61,285565.0,96.67,96.68,96.38,96.61,285565.0
2015-06-10 15:10:00,96.59,96.63,96.17,96.17,705313.0,96.59,96.63,96.17,96.17,705313.0
2015-06-10 15:20:00,96.18,96.56,96.14,96.44,872690.0,96.18,96.56,96.14,96.44,872690.0
2015-06-10 15:30:00,96.44,96.68,96.14,96.17,772975.0,96.44,96.68,96.14,96.17,772975.0
2015-06-10 15:40:00,96.18,96.39,96.08,96.33,988393.0,96.18,96.39,96.08,96.33,988393.0
2015-06-10 15:50:00,96.33,96.33,95.86,95.91,1650166.0,96.33,96.33,95.86,95.91,1650166.0
2015-06-11 09:30:00,96.89,96.92,94.91,95.02,3540488.0,96.89,96.92,94.91,95.02,3540488.0
2015-06-11 09:40:00,95.05,95.83,94.79,95.46,1871513.0,95.05,95.83,94.79,95.46,1871513.0
2015-06-11 09:50:00,95.42,95.81,95.18,95.37,992684.0,95.42,95.81,95.18,95.37,992684.0
2015-06-11 10:00:00,95.42,95.67,95.21,95.27,627942.0,95.42,95.67,95.21,95.27,627942.0
2015-06-11 10:10:00,95.26,95.46,95.14,95.29,589813.0,95.26,95.46,95.14,95.29,589813.0
2015-06-11 10:20:00,95.3,95.34,94.94,95.06,582820.0,95.3,95.34,94.94,95.06,582820.0
2015-06-11 10:30:00,95.02,95.02,94.4,94.5,1283947.0,95.02,95.02,94.4,94.5,1283947.0
2015-06-11 10:40:00,94.51,94.88,94.49,94.78,849156.0,94.51,94.88,94.49,94.78,849156.0
2015-06-11 10:50:00,94.74,94.78,94.13,94.13,931098.0,94.74,94.78,94.13,94.13,931098.0
2015-06-11 11:00:00,94.16,94.34,94.09,94.21,877352.0,94.16,94.34,94.09,94.21,877352.0
2015-06-11 11:10:00,94.21,94.32,94.15,94.19,438011.0,94.21,94.32,94.15,94.19,438011.0
2015-06-11 11:20:00,94.24,94.49,94.13,94.4,916139.0,94.24,94.49,94.13,94.4,916139.0
2015-06-11 11:30:00,94.42,94.8,94.4,94.72,589092.0,94.42,94.8,94.4,94.72,589092.0
2015-06-11 11:40:00,94.75,94.82,94.57,94.74,562954.0,94.75,94.82,94.57,94.74,562954.0
2015-06-11 11:50:00,94.76,94.85,94.48,94.58,304731.0,94.76,94.85,94.48,94.58,304731.0
2015-06-11 12:00:00,94.57,94.69,94.49,94.49,182511.0,94.57,94.69,94.49,94.49,182511.0
2015-06-11 12:10:00,94.49,94.61,94.25,94.34,270501.0,94.49,94.61,94.25,94.34,270501.0
2015-06-11 12:20:00,94.36,94.47,94.21,94.32,174713.0,94.36,94.47,94.21,94.32,174713.0
2015-06-11 12:30:00,94.32,94.47,94.31,94.43,215390.0,94.32,94.47,94.31,94.43,215390.0
2015-06-11 12:40:00,94.47,94.52,94.24,94.4,242340.0,94.47,94.52,94.24,94.4,242340.0
2015-06-11 12:50:00,94.41,94.65,94.38,94.52,208271.0,94.41,94.65,94.38,94.52,208271.0
2015-06-11 13:00:00,94.51,94.76,94.51,94.67,241738.0,94.51,94.76,94.51,94.67,241738.0
2015-06-11 13:10:00,94.67,94.7,94.55,94.69,94416.0,94.67,94.7,94.55,94.69,94416.0
2015-06-11 13:20:00,94.71,94.86,94.64,94.79,249312.0,94.71,94.86,94.64,94.79,249312.0
2015-06-11 13:30:00,94.84,94.94,94.69,94.92,188804.0,94.84,94.94,94.69,94.92,188804.0
2015-06-11 13:40:00,94.87,94.94,94.73,94.86,128877.0,94.87,94.94,94.73,94.86,128877.0
2015-06-11 13:50:00,94.88,94.88,94.79,94.85,105560.0,94.88,94.88,94.79,94.85,105560.0
2015-06-11 14:00:00,94.8,94.81,94.59,94.8,209118.0,94.8,94.81,94.59,94.8,209118.0
2015-06-11 14:10:00,94.81,94.87,94.73,94.74,168952.0,94.81,94.87,94.73,94.74,168952.0
2015-06-11 14:20:00,94.73,94.85,94.71,94.85,133805.0,94.73,94.85,94.71,94.85,133805.0
2015-06-11 14:30:00,94.84,94.94,94.78,94.86,212492.0,94.84,94.94,94.78,94.86,212492.0
2015-06-11 14:40:00,94.82,95.21,94.79,95.16,412601.0,94.82,95.21,94.79,95.16,412601.0
2015-06-11 14:50:00,95.13,95.41,95.04,95.27,597632.0,95.13,95.41,95.04,95.27,597632.0
2015-06-11 15:00:00,95.28,95.35,94.93,95.11,362313.0,95.28,95.35,94.93,95.11,362313.0
2015-06-11 15:10:00,95.11,95.17,94.92,94.93,216314.0,95.11,95.17,94.92,94.93,216314.0
2015-06-11 15:20:00,94.93,95.05,94.86,94.88,221473.0,94.93,95.05,94.86,94.88,221473.0
2015-06-11 15:30:00,94.9,95.01,94.81,95.01,253428.0,94.9,95.01,94.81,95.01,253428.0
2015-06-11 15:40:00,95.01,95.07,94.93,95.04,230860.0,95.01,95.07,94.93,95.04,230860.0
2015-06-11 15:50:00,95.04,95.11,94.99,95.1,782978.0,95.04,95.11,94.99,95.1,782978.0
2015-06-12 09:30:00,94.92,95.34,94.29,94.4,828702.0,94.92,95.34,94.29,94.4,828702.0
2015-06-12 09:40:00,94.43,94.63,94.24,94.5,572740.0,94.43,94.63,94.24,94.5,572740.0
2015-06-12 09:50:00,94.52,94.7,94.32,94.55,375522.0,94.52,94.7,94.32,94.55,375522.0
2015-06-12 10:00:00,94.52,94.8,94.51,94.68,327229.0,94.52,94.8,94.51,94.68,327229.0
2015-06-12 10:10:00,94.67,94.69,94.43,94.43,127533.0,94.67,94.69,94.43,94.43,127533.0
2015-06-12 10:20:00,94.43,94.52,94.36,94.38,252770.0,94.43,94.52,94.36,94.38,252770.0
2015-06-12 10:30:00,94.36,94.36,94.12,94.32,433153.0,94.36,94.36,94.12,94.32,433153.0
2015-06-12 10:40:00,94.33,94.43,94.22,94.36,126413.0,94.33,94.43,94.22,94.36,126413.0
2015-06-12 10:50:00,94.37,94.5,94.19,94.26,178136.0,94.37,94.5,94.19,94.26,178136.0
2015-06-12 11:00:00,94.24,94.41,94.22,94.35,101836.0,94.24,94.41,94.22,94.35,101836.0
2015-06-12 11:10:00,94.35,94.54,94.31,94.42,433993.0,94.35,94.54,94.31,94.42,433993.0
2015-06-12 11:20:00,94.45,94.49,94.35,94.41,93408.0,94.45,94.49,94.35,94.41,93408.0
2015-06-12 11:30:00,94.37,94.49,94.27,94.42,203448.0,94.37,94.49,94.27,94.42,203448.0
2015-06-12 11:40:00,94.42,94.46,94.34,94.4,100667.0,94.42,94.46,94.34,94.4,100667.0
2015-06-12 11:50:00,94.42,94.46,94.36,94.36,129395.0,94.42,94.46,94.36,94.36,129395.0
2015-06-12 12:00:00,94.38,94.47,94.32,94.33,141267.0,94.38,94.47,94.32,94.33,141267.0
2015-06-12 12:10:00,94.34,94.4,94.28,94.32,178346.0,94.34,94.4,94.28,94.32,178346.0
2015-06-12 12:20:00,94.32,94.37,94.3,94.33,64498.0,94.32,94.37,94.3,94.33,64498.0
2015-06-12 12:30:00,94.34,94.36,94.28,94.3,122612.0,94.34,94.36,94.28,94.3,122612.0
2015-06-12 12:40:00,94.28,94.38,94.22,94.29,230951.0,94.28,94.38,94.22,94.29,230951.0
2015-06-12 12:50:00,94.29,94.34,94.21,94.25,109158.0,94.29,94.34,94.21,94.25,109158.0
2015-06-12 13:00:00,94.22,94.28,94.16,94.24,103565.0,94.22,94.28,94.16,94.24,103565.0
2015-06-12 13:10:00,94.24,94.25,94.17,94.21,84077.0,94.24,94.25,94.17,94.21,84077.0
2015-06-12 13:20:00,94.23,94.34,94.2,94.33,111244.0,94.23,94.34,94.2,94.33,111244.0
2015-06-12 13:30:00,94.36,94.44,94.32,94.37,104153.0,94.36,94.44,94.32,94.37,104153.0
2015-06-12 13:40:00,94.34,94.39,94.26,94.36,53949.0,94.34,94.39,94.26,94.36,53949.0
2015-06-12 13:50:00,94.32,94.38,94.32,94.33,130046.0,94.32,94.38,94.32,94.33,130046.0
2015-06-12 14:00:00,94.34,94.37,94.27,94.28,100408.0,94.34,94.37,94.27,94.28,100408.0
2015-06-12 14:10:00,94.29,94.38,94.29,94.36,40082.0,94.29,94.38,94.29,94.36,40082.0
2015-06-12 14:20:00,94.35,94.38,94.29,94.32,34650.0,94.35,94.38,94.29,94.32,34650.0
2015-06-12 14:30:00,94.32,94.33,94.25,94.26,74606.0,94.32,94.33,94.25,94.26,74606.0
2015-06-12 14:40:00,94.26,94.32,94.23,94.26,52864.0,94.26,94.32,94.23,94.26,52864.0
2015-06-12 14:50:00,94.27,94.3,94.24,94.25,52759.0,94.27,94.3,94.24,94.25,52759.0
2015-06-12 15:00:00,94.26,94.41,94.26,94.37,202006.0,94.26,94.41,94.26,94.37,202006.0
2015-06-12 15:10:00,94.41,94.43,94.32,94.43,118636.0,94.41,94.43,94.32,94.43,118636.0
2015-06-12 15:20:00,94.43,94.49,94.4,94.43,150353.0,94.43,94.49,94.4,94.43,150353.0
2015-06-12 15:30:00,94.43,94.51,94.4,94.44,292516.0,94.43,94.51,94.4,94.44,292516.0
2015-06-12 15:40:00,94.43,94.48,94.39,94.45,182854.0,94.43,94.48,94.39,94.45,182854.0
2015-06-12 15:50:00,94.43,94.45,94.4,94.41,458990.0,94.43,94.45,94.4,94.41,458990.0
2015-06-15 09:30:00,92.86,92.89,92.01,92.46,2241484.0,92.86,92.89,92.01,92.46,2241484.0
2015-06-15 09:40:00,92.46,93.08,92.4,92.43,1138732.0,92.46,93.08,92.4,92.43,1138732.0
2015-06-15 09:50:00,92.43,92.51,92.14,92.23,893760.0,92.43,92.51,92.14,92.23,893760.0
2015-06-15 10:00:00,92.21,92.36,92.04,92.13,716548.0,92.21,92.36,92.04,92.13,716548.0
2015-06-15 10:10:00,92.1,92.12,91.77,91.9,766479.0,92.1,92.12,91.77,91.9,766479.0
2015-06-15 10:20:00,91.89,92.01,91.66,91.88,541989.0,91.89,92.01,91.66,91.88,541989.0
2015-06-15 10:30:00,91.91,92.01,91.75,91.91,417620.0,91.91,92.01,91.75,91.91,417620.0
2015-06-15 10:40:00,91.94,92.0,91.71,91.88,367087.0,91.94,92.0,91.71,91.88,367087.0
2015-06-15 10:50:00,91.84,92.29,91.84,92.14,480872.0,91.84,92.29,91.84,92.14,480872.0
2015-06-15 11:00:00,92.18,92.47,92.15,92.19,379680.0,92.18,92.47,92.15,92.19,379680.0
2015-06-15 11:10:00,92.19,92.62,92.16,92.58,433538.0,92.19,92.62,92.16,92.58,433538.0
2015-06-15 11:20:00,92.58,92.71,92.39,92.46,431298.0,92.58,92.71,92.39,92.46,431298.0
2015-06-15 11:30:00,92.48,92.63,92.45,92.6,224784.0,92.48,92.63,92.45,92.6,224784.0
2015-06-15 11:40:00,92.62,92.8,92.56,92.78,269696.0,92.62,92.8,92.56,92.78,269696.0
2015-06-15 11:50:00,92.76,92.78,92.44,92.47,173831.0,92.76,92.78,92.44,92.47,173831.0
2015-06-15 12:00:00,92.47,92.65,92.47,92.63,102221.0,92.47,92.65,92.47,92.63,102221.0
2015-06-15 12:10:00,92.67,92.78,92.57,92.76,125041.0,92.67,92.78,92.57,92.76,125041.0
2015-06-15 12:20:00,92.77,92.93,92.76,92.79,260274.0,92.77,92.93,92.76,92.79,260274.0
2015-06-15 12:30:00,92.81,92.86,92.67,92.75,143556.0,92.81,92.86,92.67,92.75,143556.0
2015-06-15 12:40:00,92.75,92.75,92.59,92.74,138726.0,92.75,92.75,92.59,92.74,138726.0
2015-06-15 12:50:00,92.72,92.72,92.55,92.61,81515.0,92.72,92.72,92.55,92.61,81515.0
2015-06-15 13:00:00,92.63,92.71,92.61,92.62,72870.0,92.63,92.71,92.61,92.62,72870.0
2015-06-15 13:10:00,92.63,92.71,92.63,92.65,69433.0,92.63,92.71,92.63,92.65,69433.0
2015-06-15 13:20:00,92.66,92.79,92.58,92.59,190155.0,92.66,92.79,92.58,92.59,190155.0
2015-06-15 13:30:00,92.57,92.67,92.56,92.65,119315.0,92.57,92.67,92.56,92.65,119315.0
2015-06-15 13:40:00,92.64,92.74,92.55,92.69,301315.0,92.64,92.74,92.55,92.69,301315.0
2015-06-15 13:50:00,92.69,92.93,92.69,92.89,290059.0,92.69,92.93,92.69,92.89,290059.0
2015-06-15 14:00:00,92.91,93.14,92.91,93.07,295960.0,92.91,93.14,92.91,93.07,295960.0
2015-06-15 14:10:00,93.07,93.46,93.07,93.4,438725.0,93.07,93.46,93.07,93.4,438725.0
2015-06-15 14:20:00,93.4,93.4,93.16,93.22,266742.0,93.4,93.4,93.16,93.22,266742.0
2015-06-15 14:30:00,93.23,93.46,93.18,93.36,166726.0,93.23,93.46,93.18,93.36,166726.0
2015-06-15 14:40:00,93.36,93.57,93.23,93.49,311899.0,93.36,93.57,93.23,93.49,311899.0
2015-06-15 14:50:00,93.48,93.49,93.15,93.23,278999.0,93.48,93.49,93.15,93.23,278999.0
2015-06-15 15:00:00,93.19,93.31,93.05,93.16,208481.0,93.19,93.31,93.05,93.16,208481.0
2015-06-15 15:10:00,93.15,93.26,93.08,93.21,89530.0,93.15,93.26,93.08,93.21,89530.0
2015-06-15 15:20:00,93.21,93.33,93.19,93.32,188426.0,93.21,93.33,93.19,93.32,188426.0
2015-06-15 15:30:00,93.34,93.42,93.24,93.27,172137.0,93.34,93.42,93.24,93.27,172137.0
2015-06-15 15:40:00,93.3,93.59,93.3,93.46,344309.0,93.3,93.59,93.3,93.46,344309.0
2015-06-15 15:50:00,93.52,93.57,93.36,93.43,501753.0,93.52,93.57,93.36,93.43,501753.0
2015-06-16 09:30:00,94.24,95.07,93.69,94.77,1541253.0,94.24,95.07,93.69,94.77,1541253.0
2015-06-16 09:40:00,94.86,95.0,94.5,94.51,1021643.0,94.86,95.0,94.5,94.51,1021643.0
2015-06-16 09:50:00,94.56,94.86,94.31,94.63,664391.0,94.56,94.86,94.31,94.63,664391.0
2015-06-16 10:00:00,94.67,95.05,94.67,94.97,593866.0,94.67,95.05,94.67,94.97,593866.0
2015-06-16 10:10:00,94.97,95.03,94.55,94.67,523572.0,94.97,95.03,94.55,94.67,523572.0
2015-06-16 10:20:00,94.7,94.78,94.56,94.73,235193.0,94.7,94.78,94.56,94.73,235193.0
2015-06-16 10:30:00,94.67,94.88,94.66,94.79,190190.0,94.67,94.88,94.66,94.79,190190.0
2015-06-16 10:40:00,94.82,94.96,94.7,94.88,226842.0,94.82,94.96,94.7,94.88,226842.0
2015-06-16 10:50:00,94.86,94.93,94.78,94.89,139538.0,94.86,94.93,94.78,94.89,139538.0
2015-06-16 11:00:00,94.91,95.0,94.89,94.99,258279.0,94.91,95.0,94.89,94.99,258279.0
2015-06-16 11:10:00,95.0,95.26,94.98,95.11,400106.0,95.0,95.26,94.98,95.11,400106.0
2015-06-16 11:20:00,95.11,95.16,95.0,95.04,159866.0,95.11,95.16,95.0,95.04,159866.0
2015-06-16 11:30:00,95.03,95.1,94.95,95.01,321083.0,95.03,95.1,94.95,95.01,321083.0
2015-06-16 11:40:00,95.01,95.02,94.66,94.74,379981.0,95.01,95.02,94.66,94.74,379981.0
2015-06-16 11:50:00,94.71,94.77,94.61,94.77,130354.0,94.71,94.77,94.61,94.77,130354.0
2015-06-16 12:00:00,94.77,94.77,94.31,94.31,356846.0,94.77,94.77,94.31,94.31,356846.0
2015-06-16 12:10:00,94.35,94.67,94.34,94.63,384902.0,94.35,94.67,94.34,94.63,384902.0
2015-06-16 12:20:00,94.61,94.76,94.59,94.72,232183.0,94.61,94.76,94.59,94.72,232183.0
2015-06-16 12:30:00,94.74,94.87,94.73,94.87,167846.0,94.74,94.87,94.73,94.87,167846.0
2015-06-16 12:40:00,94.89,94.91,94.79,94.8,132860.0,94.89,94.91,94.79,94.8,132860.0
2015-06-16 12:50:00,94.86,94.98,94.8,94.94,127211.0,94.86,94.98,94.8,94.94,127211.0
2015-06-16 13:00:00,94.94,94.97,94.85,94.88,135688.0,94.94,94.97,94.85,94.88,135688.0
2015-06-16 13:10:00,94.84,94.9,94.81,94.87,103775.0,94.84,94.9,94.81,94.87,103775.0
2015-06-16 13:20:00,94.89,94.96,94.83,94.94,115248.0,94.89,94.96,94.83,94.94,115248.0
2015-06-16 13:30:00,94.98,94.99,94.89,94.95,62454.0,94.98,94.99,94.89,94.95,62454.0
2015-06-16 13:40:00,94.96,95.03,94.88,94.95,127260.0,94.96,95.03,94.88,94.95,127260.0
2015-06-16 13:50:00,94.93,94.99,94.9,94.93,115283.0,94.93,94.99,94.9,94.93,115283.0
2015-06-16 14:00:00,94.94,95.01,94.94,95.0,186193.0,94.94,95.01,94.94,95.0,186193.0
2015-06-16 14:10:00,95.01,95.1,94.98,95.07,166614.0,95.01,95.1,94.98,95.07,166614.0
2015-06-16 14:20:00,95.09,95.29,95.08,95.17,228053.0,95.09,95.29,95.08,95.17,228053.0
2015-06-16 14:30:00,95.19,95.37,95.14,95.35,361676.0,95.19,95.37,95.14,95.35,361676.0
2015-06-16 14:40:00,95.35,95.43,95.29,95.39,215978.0,95.35,95.43,95.29,95.39,215978.0
2015-06-16 14:50:00,95.42,95.61,95.37,95.6,333410.0,95.42,95.61,95.37,95.6,333410.0
2015-06-16 15:00:00,95.59,95.61,95.38,95.44,267834.0,95.59,95.61,95.38,95.44,267834.0
2015-06-16 15:10:00,95.45,95.5,95.38,95.48,217329.0,95.45,95.5,95.38,95.48,217329.0
2015-06-16 15:20:00,95.49,95.5,95.27,95.29,239806.0,95.49,95.5,95.27,95.29,239806.0
2015-06-16 15:30:00,95.28,95.35,95.14,95.19,254688.0,95.28,95.35,95.14,95.19,254688.0
2015-06-16 15:40:00,95.2,95.4,95.2,95.24,290941.0,95.2,95.4,95.2,95.24,290941.0
2015-06-16 15:50:00,95.24,95.4,95.17,95.27,728364.0,95.24,95.4,95.17,95.27,728364.0
2015-06-17 09:30:00,95.13,95.13,94.34,94.72,972986.0,95.13,95.13,94.34,94.72,972986.0
2015-06-17 09:40:00,94.75,94.79,94.43,94.59,487158.0,94.75,94.79,94.43,94.59,487158.0
2015-06-17 09:50:00,94.59,94.71,94.53,94.63,196861.0,94.59,94.71,94.53,94.63,196861.0
2015-06-17 10:00:00,94.59,94.69,94.44,94.61,262808.0,94.59,94.69,94.44,94.61,262808.0
2015-06-17 10:10:00,94.59,94.66,94.44,94.66,221592.0,94.59,94.66,94.44,94.66,221592.0
2015-06-17 10:20:00,94.65,94.79,94.45,94.45,293454.0,94.65,94.79,94.45,94.45,293454.0
2015-06-17 10:30:00,94.46,94.74,94.46,94.58,164962.0,94.46,94.74,94.46,94.58,164962.0
2015-06-17 10:40:00,94.58,94.69,94.57,94.67,74179.0,94.58,94.69,94.57,94.67,74179.0
2015-06-17 10:50:00,94.66,94.67,94.53,94.57,109046.0,94.66,94.67,94.53,94.57,109046.0
2015-06-17 11:00:00,94.58,94.59,94.45,94.54,136570.0,94.58,94.59,94.45,94.54,136570.0
2015-06-17 11:10:00,94.54,94.57,94.47,94.51,52549.0,94.54,94.57,94.47,94.51,52549.0
2015-06-17 11:20:00,94.48,94.49,94.15,94.2,364273.0,94.48,94.49,94.15,94.2,364273.0
2015-06-17 11:30:00,94.16,94.32,94.15,94.21,109046.0,94.16,94.32,94.15,94.21,109046.0
2015-06-17 11:40:00,94.23,94.23,94.12,94.18,117390.0,94.23,94.23,94.12,94.18,117390.0
2015-06-17 11:50:00,94.17,94.28,94.16,94.22,94843.0,94.17,94.28,94.16,94.22,94843.0
2015-06-17 12:00:00,94.24,94.28,94.15,94.2,118678.0,94.24,94.28,94.15,94.2,118678.0
2015-06-17 12:10:00,94.2,94.26,94.06,94.14,164465.0,94.2,94.26,94.06,94.14,164465.0
2015-06-17 12:20:00,94.13,94.21,94.11,94.16,79478.0,94.13,94.21,94.11,94.16,79478.0
2015-06-17 12:30:00,94.21,94.37,94.17,94.34,106288.0,94.21,94.37,94.17,94.34,106288.0
2015-06-17 12:40:00,94.32,94.4,94.25,94.3,105686.0,94.32,94.4,94.25,94.3,105686.0
2015-06-17 12:50:00,94.3,94.31,94.11,94.14,66437.0,94.3,94.31,94.11,94.14,66437.0
2015-06-17 13:00:00,94.12,94.24,94.09,94.16,88564.0,94.12,94.24,94.09,94.16,88564.0
2015-06-17 13:10:00,94.15,94.33,94.11,94.3,181013.0,94.15,94.33,94.11,94.3,181013.0
2015-06-17 13:20:00,94.29,94.36,94.21,94.26,120750.0,94.29,94.36,94.21,94.26,120750.0
2015-06-17 13:30:00,94.27,94.31,94.21,94.28,40313.0,94.27,94.31,94.21,94.28,40313.0
2015-06-17 13:40:00,94.3,94.31,94.17,94.18,68040.0,94.3,94.31,94.17,94.18,68040.0
2015-06-17 13:50:00,94.23,94.29,94.2,94.25,119889.0,94.23,94.29,94.2,94.25,119889.0
2015-06-17 14:00:00,94.23,94.62,93.96,94.53,512911.0,94.23,94.62,93.96,94.53,512911.0
2015-06-17 14:10:00,94.56,94.66,94.35,94.39,190498.0,94.56,94.66,94.35,94.39,190498.0
2015-06-17 14:20:00,94.4,94.42,94.27,94.33,114191.0,94.4,94.42,94.27,94.33,114191.0
2015-06-17 14:30:00,94.31,94.64,94.28,94.64,191212.0,94.31,94.64,94.28,94.64,191212.0
2015-06-17 14:40:00,94.66,94.79,94.62,94.64,230363.0,94.66,94.79,94.62,94.64,230363.0
2015-06-17 14:50:00,94.66,94.78,94.62,94.69,130382.0,94.66,94.78,94.62,94.69,130382.0
2015-06-17 15:00:00,94.71,94.76,94.47,94.49,216013.0,94.71,94.76,94.47,94.49,216013.0
2015-06-17 15:10:00,94.49,94.67,94.46,94.59,83573.0,94.49,94.67,94.46,94.59,83573.0
2015-06-17 15:20:00,94.64,94.66,94.52,94.52,95900.0,94.64,94.66,94.52,94.52,95900.0
2015-06-17 15:30:00,94.55,94.6,94.44,94.53,98266.0,94.55,94.6,94.44,94.53,98266.0
2015-06-17 15:40:00,94.49,94.5,94.37,94.41,227178.0,94.49,94.5,94.37,94.41,227178.0
2015-06-17 15:50:00,94.41,94.42,94.26,94.29,403865.0,94.41,94.42,94.26,94.29,403865.0
2015-06-18 09:30:00,94.65,94.96,94.61,94.72,514052.0,94.65,94.96,94.61,94.72,514052.0
2015-06-18 09:40:00,94.8,94.91,94.37,94.62,464898.0,94.8,94.91,94.37,94.62,464898.0
2015-06-18 09:50:00,94.64,94.99,94.64,94.98,415583.0,94.64,94.99,94.64,94.98,415583.0
2015-06-18 10:00:00,94.98,95.32,94.92,95.05,875252.0,94.98,95.32,94.92,95.05,875252.0
2015-06-18 10:10:00,95.08,95.23,95.0,95.09,159950.0,95.08,95.23,95.0,95.09,159950.0
2015-06-18 10:20:00,95.02,95.19,94.99,94.99,107408.0,95.02,95.19,94.99,94.99,107408.0
2015-06-18 10:30:00,95.03,95.21,94.96,95.02,183113.0,95.03,95.21,94.96,95.02,183113.0
2015-06-18 10:40:00,95.02,95.2,94.99,95.16,187992.0,95.02,95.2,94.99,95.16,187992.0
2015-06-18 10:50:00,95.13,95.22,95.1,95.15,123389.0,95.13,95.22,95.1,95.15,123389.0
2015-06-18 11:00:00,95.16,95.26,95.1,95.1,224336.0,95.16,95.26,95.1,95.1,224336.0
2015-06-18 11:10:00,95.14,95.2,95.07,95.08,75488.0,95.14,95.2,95.07,95.08,75488.0
2015-06-18 11:20:00,95.1,95.2,95.08,95.2,65205.0,95.1,95.2,95.08,95.2,65205.0
2015-06-18 11:30:00,95.18,95.27,95.15,95.22,93548.0,95.18,95.27,95.15,95.22,93548.0
2015-06-18 11:40:00,95.25,95.34,95.22,95.23,140238.0,95.25,95.34,95.22,95.23,140238.0
2015-06-18 11:50:00,95.22,95.28,95.15,95.27,63665.0,95.22,95.28,95.15,95.27,63665.0
2015-06-18 12:00:00,95.23,95.31,95.15,95.17,66668.0,95.23,95.31,95.15,95.17,66668.0
2015-06-18 12:10:00,95.14,95.19,95.11,95.18,93254.0,95.14,95.19,95.11,95.18,93254.0
2015-06-18 12:20:00,95.18,95.24,95.11,95.22,195195.0,95.18,95.24,95.11,95.22,195195.0
2015-06-18 12:30:00,95.23,95.25,95.12,95.14,65681.0,95.23,95.25,95.12,95.14,65681.0
2015-06-18 12:40:00,95.14,95.17,95.04,95.09,98140.0,95.14,95.17,95.04,95.09,98140.0
2015-06-18 12:50:00,95.1,95.18,95.05,95.12,53200.0,95.1,95.18,95.05,95.12,53200.0
2015-06-18 13:00:00,95.11,95.14,95.03,95.08,70679.0,95.11,95.14,95.03,95.08,70679.0
2015-06-18 13:10:00,95.05,95.14,95.03,95.03,45409.0,95.05,95.14,95.03,95.03,45409.0
2015-06-18 13:20:00,95.04,95.04,94.77,94.85,206724.0,95.04,95.04,94.77,94.85,206724.0
2015-06-18 13:30:00,94.85,94.91,94.8,94.88,112840.0,94.85,94.91,94.8,94.88,112840.0
2015-06-18 13:40:00,94.9,94.9,94.8,94.83,76307.0,94.9,94.9,94.8,94.83,76307.0
2015-06-18 13:50:00,94.8,94.93,94.79,94.88,58471.0,94.8,94.93,94.79,94.88,58471.0
2015-06-18 14:00:00,94.86,94.91,94.85,94.87,33145.0,94.86,94.91,94.85,94.87,33145.0
2015-06-18 14:10:00,94.85,94.88,94.8,94.81,76797.0,94.85,94.88,94.8,94.81,76797.0
2015-06-18 14:20:00,94.8,94.91,94.8,94.85,158235.0,94.8,94.91,94.8,94.85,158235.0
2015-06-18 14:30:00,94.81,94.81,94.72,94.79,140385.0,94.81,94.81,94.72,94.79,140385.0
2015-06-18 14:40:00,94.82,94.88,94.74,94.87,61411.0,94.82,94.88,94.74,94.87,61411.0
2015-06-18 14:50:00,94.87,94.97,94.86,94.95,122892.0,94.87,94.97,94.86,94.95,122892.0
2015-06-18 15:00:00,94.95,94.99,94.87,94.88,74809.0,94.95,94.99,94.87,94.88,74809.0
2015-06-18 15:10:00,94.87,94.87,94.77,94.77,97370.0,94.87,94.87,94.77,94.77,97370.0
2015-06-18 15:20:00,94.79,94.83,94.77,94.82,68866.0,94.79,94.83,94.77,94.82,68866.0
2015-06-18 15:30:00,94.82,94.84,94.71,94.73,158893.0,94.82,94.84,94.71,94.73,158893.0
2015-06-18 15:40:00,94.72,94.85,94.67,94.77,132734.0,94.72,94.85,94.67,94.77,132734.0
2015-06-18 15:50:00,94.76,94.81,94.66,94.68,582953.0,94.76,94.81,94.66,94.68,582953.0
2015-06-19 09:30:00,96.24,96.42,95.84,95.89,2546859.0,96.24,96.42,95.84,95.89,2546859.0
2015-06-19 09:40:00,95.88,96.12,95.47,95.55,1004143.0,95.88,96.12,95.47,95.55,1004143.0
2015-06-19 09:50:00,95.52,95.72,95.37,95.45,729295.0,95.52,95.72,95.37,95.45,729295.0
2015-06-19 10:00:00,95.5,95.71,95.29,95.3,464716.0,95.5,95.71,95.29,95.3,464716.0
2015-06-19 10:10:00,95.29,95.42,95.16,95.25,458906.0,95.29,95.42,95.16,95.25,458906.0
2015-06-19 10:20:00,95.21,95.36,95.08,95.28,426510.0,95.21,95.36,95.08,95.28,426510.0
2015-06-19 10:30:00,95.27,95.29,94.86,94.86,419874.0,95.27,95.29,94.86,94.86,419874.0
2015-06-19 10:40:00,94.87,94.99,94.79,94.91,435281.0,94.87,94.99,94.79,94.91,435281.0
2015-06-19 10:50:00,94.95,94.95,94.79,94.91,218463.0,94.95,94.95,94.79,94.91,218463.0
2015-06-19 11:00:00,94.92,94.92,94.61,94.79,420413.0,94.92,94.92,94.61,94.79,420413.0
2015-06-19 11:10:00,94.79,94.96,94.75,94.96,284396.0,94.79,94.96,94.75,94.96,284396.0
2015-06-19 11:20:00,94.96,95.07,94.8,94.97,264369.0,94.96,95.07,94.8,94.97,264369.0
2015-06-19 11:30:00,95.0,95.12,94.88,94.93,222215.0,95.0,95.12,94.88,94.93,222215.0
2015-06-19 11:40:00,94.91,94.95,94.6,94.69,361284.0,94.91,94.95,94.6,94.69,361284.0
2015-06-19 11:50:00,94.69,94.71,94.61,94.69,138089.0,94.69,94.71,94.61,94.69,138089.0
2015-06-19 12:00:00,94.69,94.76,94.39,94.5,413903.0,94.69,94.76,94.39,94.5,413903.0
2015-06-19 12:10:00,94.5,94.63,94.38,94.38,203126.0,94.5,94.63,94.38,94.38,203126.0
2015-06-19 12:20:00,94.36,94.41,94.29,94.36,300573.0,94.36,94.41,94.29,94.36,300573.0
2015-06-19 12:30:00,94.34,94.36,94.2,94.23,292775.0,94.34,94.36,94.2,94.23,292775.0
2015-06-19 12:40:00,94.23,94.41,94.23,94.36,205954.0,94.23,94.41,94.23,94.36,205954.0
2015-06-19 12:50:00,94.39,94.43,94.29,94.37,161868.0,94.39,94.43,94.29,94.37,161868.0
2015-06-19 13:00:00,94.38,94.45,94.29,94.39,141918.0,94.38,94.45,94.29,94.39,141918.0
2015-06-19 13:10:00,94.39,94.41,94.27,94.39,99141.0,94.39,94.41,94.27,94.39,99141.0
2015-06-19 13:20:00,94.37,94.47,94.34,94.38,190911.0,94.37,94.47,94.34,94.38,190911.0
2015-06-19 13:30:00,94.35,94.37,94.27,94.3,201845.0,94.35,94.37,94.27,94.3,201845.0
2015-06-19 13:40:00,94.32,94.52,94.3,94.47,157717.0,94.32,94.52,94.3,94.47,157717.0
2015-06-19 13:50:00,94.47,94.52,94.42,94.48,176806.0,94.47,94.52,94.42,94.48,176806.0
2015-06-19 14:00:00,94.48,94.52,94.37,94.41,197211.0,94.48,94.52,94.37,94.41,197211.0
2015-06-19 14:10:00,94.39,94.44,94.37,94.41,85827.0,94.39,94.44,94.37,94.41,85827.0
2015-06-19 14:20:00,94.4,94.44,94.31,94.31,148855.0,94.4,94.44,94.31,94.31,148855.0
2015-06-19 14:30:00,94.33,94.35,94.25,94.33,117992.0,94.33,94.35,94.25,94.33,117992.0
2015-06-19 14:40:00,94.34,94.34,94.11,94.22,335517.0,94.34,94.34,94.11,94.22,335517.0
2015-06-19 14:50:00,94.22,94.3,94.15,94.23,235396.0,94.22,94.3,94.15,94.23,235396.0
2015-06-19 15:00:00,94.21,94.29,94.21,94.22,108570.0,94.21,94.29,94.21,94.22,108570.0
2015-06-19 15:10:00,94.21,94.23,93.93,94.03,323883.0,94.21,94.23,93.93,94.03,323883.0
2015-06-19 15:20:00,94.02,94.07,93.91,93.96,244258.0,94.02,94.07,93.91,93.96,244258.0
2015-06-19 15:30:00,93.97,94.09,93.95,94.07,313656.0,93.97,94.09,93.95,94.07,313656.0
2015-06-19 15:40:00,94.08,94.25,94.08,94.19,340648.0,94.08,94.25,94.08,94.19,340648.0
2015-06-19 15:50:00,94.17,94.17,93.82,93.89,1349747.0,94.17,94.17,93.82,93.89,1349747.0
2015-06-22 09:30:00,95.04,95.11,94.34,94.61,1195964.0,95.04,95.11,94.34,94.61,1195964.0
2015-06-22 09:40:00,94.53,94.64,94.19,94.49,393904.0,94.53,94.64,94.19,94.49,393904.0
2015-06-22 09:50:00,94.43,95.14,94.36,94.98,645141.0,94.43,95.14,94.36,94.98,645141.0
2015-06-22 10:00:00,94.98,95.83,94.88,95.8,935711.0,94.98,95.83,94.88,95.8,935711.0
2015-06-22 10:10:00,95.81,96.14,95.76,96.06,978348.0,95.81,96.14,95.76,96.06,978348.0
2015-06-22 10:20:00,96.01,96.06,95.72,95.83,394786.0,96.01,96.06,95.72,95.83,394786.0
2015-06-22 10:30:00,95.8,95.95,95.57,95.57,312361.0,95.8,95.95,95.57,95.57,312361.0
2015-06-22 10:40:00,95.59,95.76,95.19,95.66,486927.0,95.59,95.76,95.19,95.66,486927.0
2015-06-22 10:50:00,95.66,95.78,95.47,95.77,189896.0,95.66,95.78,95.47,95.77,189896.0
2015-06-22 11:00:00,95.72,96.14,95.69,96.08,467929.0,95.72,96.14,95.69,96.08,467929.0
2015-06-22 11:10:00,96.08,96.26,96.01,96.16,353038.0,96.08,96.26,96.01,96.16,353038.0
2015-06-22 11:20:00,96.2,96.2,95.92,96.04,223944.0,96.2,96.2,95.92,96.04,223944.0
2015-06-22 11:30:00,96.07,96.14,96.01,96.1,291396.0,96.07,96.14,96.01,96.1,291396.0
2015-06-22 11:40:00,96.12,96.17,96.05,96.14,198128.0,96.12,96.17,96.05,96.14,198128.0
2015-06-22 11:50:00,96.15,96.19,95.64,95.65,438116.0,96.15,96.19,95.64,95.65,438116.0
2015-06-22 12:00:00,95.68,96.05,95.61,95.93,209272.0,95.68,96.05,95.61,95.93,209272.0
2015-06-22 12:10:00,95.92,95.97,95.78,95.93,59290.0,95.92,95.97,95.78,95.93,59290.0
2015-06-22 12:20:00,95.91,95.97,95.82,95.93,71666.0,95.91,95.97,95.82,95.93,71666.0
2015-06-22 12:30:00,95.88,96.0,95.87,96.0,75509.0,95.88,96.0,95.87,96.0,75509.0
2015-06-22 12:40:00,96.0,96.02,95.84,95.94,75201.0,96.0,96.02,95.84,95.94,75201.0
2015-06-22 12:50:00,95.99,96.06,95.93,96.04,48370.0,95.99,96.06,95.93,96.04,48370.0
2015-06-22 13:00:00,96.01,96.12,95.86,95.86,102725.0,96.01,96.12,95.86,95.86,102725.0
2015-06-22 13:10:00,95.9,96.05,95.89,95.94,92918.0,95.9,96.05,95.89,95.94,92918.0
2015-06-22 13:20:00,95.97,96.16,95.97,96.13,123809.0,95.97,96.16,95.97,96.13,123809.0
2015-06-22 13:30:00,96.14,96.16,95.97,96.1,91245.0,96.14,96.16,95.97,96.1,91245.0
2015-06-22 13:40:00,96.08,96.23,96.08,96.14,155414.0,96.08,96.23,96.08,96.14,155414.0
2015-06-22 13:50:00,96.16,96.25,96.12,96.25,124628.0,96.16,96.25,96.12,96.25,124628.0
2015-06-22 14:00:00,96.25,96.32,96.22,96.29,262234.0,96.25,96.32,96.22,96.29,262234.0
2015-06-22 14:10:00,96.28,96.32,96.22,96.29,101423.0,96.28,96.32,96.22,96.29,101423.0
2015-06-22 14:20:00,96.29,96.29,96.16,96.25,98049.0,96.29,96.29,96.16,96.25,98049.0
2015-06-22 14:30:00,96.25,96.32,96.07,96.23,188419.0,96.25,96.32,96.07,96.23,188419.0
2015-06-22 14:40:00,96.25,96.32,96.19,96.32,103551.0,96.25,96.32,96.19,96.32,103551.0
2015-06-22 14:50:00,96.29,96.36,96.19,96.32,228627.0,96.29,96.36,96.19,96.32,228627.0
2015-06-22 15:00:00,96.32,96.55,96.24,96.55,371931.0,96.32,96.55,96.24,96.55,371931.0
2015-06-22 15:10:00,96.55,96.69,96.48,96.57,616112.0,96.55,96.69,96.48,96.57,616112.0
2015-06-22 15:20:00,96.51,96.57,96.29,96.38,374941.0,96.51,96.57,96.29,96.38,374941.0
2015-06-22 15:30:00,96.39,96.55,96.37,96.51,403018.0,96.39,96.55,96.37,96.51,403018.0
2015-06-22 15:40:00,96.46,96.52,96.29,96.34,285838.0,96.46,96.52,96.29,96.34,285838.0
2015-06-22 15:50:00,96.31,96.43,96.25,96.42,696647.0,96.31,96.43,96.25,96.42,696647.0
2015-06-23 09:30:00,96.34,96.93,95.75,96.63,1188775.0,96.34,96.93,95.75,96.63,1188775.0
2015-06-23 09:40:00,96.62,97.0,96.33,96.33,675654.0,96.62,97.0,96.33,96.33,675654.0
2015-06-23 09:50:00,96.42,96.5,96.07,96.08,479549.0,96.42,96.5,96.07,96.08,479549.0
2015-06-23 10:00:00,96.08,96.71,96.08,96.71,252224.0,96.08,96.71,96.08,96.71,252224.0
2015-06-23 10:10:00,96.74,96.83,96.45,96.51,314692.0,96.74,96.83,96.45,96.51,314692.0
2015-06-23 10:20:00,96.48,96.64,96.23,96.34,263452.0,96.48,96.64,96.23,96.34,263452.0
2015-06-23 10:30:00,96.37,96.48,96.23,96.28,193529.0,96.37,96.48,96.23,96.28,193529.0
2015-06-23 10:40:00,96.29,96.5,96.11,96.5,274925.0,96.29,96.5,96.11,96.5,274925.0
2015-06-23 10:50:00,96.46,96.66,96.31,96.59,347235.0,96.46,96.66,96.31,96.59,347235.0
2015-06-23 11:00:00,96.54,96.88,96.47,96.88,269535.0,96.54,96.88,96.47,96.88,269535.0
2015-06-23 11:10:00,96.89,96.97,96.72,96.83,181678.0,96.89,96.97,96.72,96.83,181678.0
2015-06-23 11:20:00,96.84,96.97,96.76,96.92,200648.0,96.84,96.97,96.76,96.92,200648.0
2015-06-23 11:30:00,96.86,96.93,96.83,96.9,73227.0,96.86,96.93,96.83,96.9,73227.0
2015-06-23 11:40:00,96.92,97.1,96.86,97.09,198716.0,96.92,97.1,96.86,97.09,198716.0
2015-06-23 11:50:00,97.09,97.12,96.87,96.92,153055.0,97.09,97.12,96.87,96.92,153055.0
2015-06-23 12:00:00,96.99,97.0,96.75,96.82,118636.0,96.99,97.0,96.75,96.82,118636.0
2015-06-23 12:10:00,96.86,96.9,96.74,96.76,79408.0,96.86,96.9,96.74,96.76,79408.0
2015-06-23 12:20:00,96.74,96.77,96.56,96.62,156016.0,96.74,96.77,96.56,96.62,156016.0
2015-06-23 12:30:00,96.58,96.79,96.58,96.77,56196.0,96.58,96.79,96.58,96.77,56196.0
2015-06-23 12:40:00,96.76,96.82,96.63,96.66,57904.0,96.76,96.82,96.63,96.66,57904.0
2015-06-23 12:50:00,96.67,96.68,96.5,96.51,65702.0,96.67,96.68,96.5,96.51,65702.0
2015-06-23 13:00:00,96.5,96.68,96.39,96.57,182952.0,96.5,96.68,96.39,96.57,182952.0
2015-06-23 13:10:00,96.55,96.8,96.55,96.75,63693.0,96.55,96.8,96.55,96.75,63693.0
2015-06-23 13:20:00,96.78,97.0,96.78,96.93,205037.0,96.78,97.0,96.78,96.93,205037.0
2015-06-23 13:30:00,96.94,97.0,96.84,96.98,238686.0,96.94,97.0,96.84,96.98,238686.0
2015-06-23 13:40:00,96.99,97.0,96.9,96.95,217427.0,96.99,97.0,96.9,96.95,217427.0
2015-06-23 13:50:00,96.95,97.07,96.94,97.05,86611.0,96.95,97.07,96.94,97.05,86611.0
2015-06-23 14:00:00,97.04,97.07,96.96,97.02,94136.0,97.04,97.07,96.96,97.02,94136.0
2015-06-23 14:10:00,97.02,97.07,97.0,97.06,61040.0,97.02,97.07,97.0,97.06,61040.0
2015-06-23 14:20:00,97.02,97.06,96.94,96.99,83958.0,97.02,97.06,96.94,96.99,83958.0
2015-06-23 14:30:00,97.0,97.07,96.92,97.04,77945.0,97.0,97.07,96.92,97.04,77945.0
2015-06-23 14:40:00,97.07,97.14,97.02,97.13,134925.0,97.07,97.14,97.02,97.13,134925.0
2015-06-23 14:50:00,97.14,97.28,97.02,97.17,507367.0,97.14,97.28,97.02,97.17,507367.0
2015-06-23 15:00:00,97.2,97.24,97.15,97.17,123067.0,97.2,97.24,97.15,97.17,123067.0
2015-06-23 15:10:00,97.21,97.22,97.06,97.14,86576.0,97.21,97.22,97.06,97.14,86576.0
2015-06-23 15:20:00,97.13,97.28,97.12,97.26,124565.0,97.13,97.28,97.12,97.26,124565.0
2015-06-23 15:30:00,97.26,97.35,97.24,97.3,246981.0,97.26,97.35,97.24,97.3,246981.0
2015-06-23 15:40:00,97.31,97.39,97.17,97.19,290948.0,97.31,97.39,97.17,97.19,290948.0
2015-06-23 15:50:00,97.21,97.36,97.2,97.31,538377.0,97.21,97.36,97.2,97.31,538377.0
2015-06-24 09:30:00,100.07,100.11,98.95,99.31,5525338.0,100.07,100.11,98.95,99.31,5525338.0
2015-06-24 09:40:00,99.32,99.32,98.69,99.07,2322180.0,99.32,99.32,98.69,99.07,2322180.0
2015-06-24 09:50:00,99.07,99.57,98.64,99.5,2212406.0,99.07,99.57,98.64,99.5,2212406.0
2015-06-24 10:00:00,99.49,99.93,99.29,99.86,1846761.0,99.49,99.93,99.29,99.86,1846761.0
2015-06-24 10:10:00,99.8,100.39,99.75,100.08,2050846.0,99.8,100.39,99.75,100.08,2050846.0
2015-06-24 10:20:00,100.12,100.61,99.9,100.43,1527204.0,100.12,100.61,99.9,100.43,1527204.0
2015-06-24 10:30:00,100.44,100.89,100.38,100.89,1407252.0,100.44,100.89,100.38,100.89,1407252.0
2015-06-24 10:40:00,100.88,100.89,98.14,99.58,10462410.0,100.88,100.89,98.14,99.58,10462410.0
2015-06-24 10:50:00,99.57,99.92,99.0,99.56,3435754.0,99.57,99.92,99.0,99.56,3435754.0
2015-06-24 11:00:00,99.62,99.68,98.88,99.06,1790831.0,99.62,99.68,98.88,99.06,1790831.0
2015-06-24 11:10:00,99.02,99.14,98.36,98.46,2193394.0,99.02,99.14,98.36,98.46,2193394.0
2015-06-24 11:20:00,98.37,98.71,98.3,98.49,1189447.0,98.37,98.71,98.3,98.49,1189447.0
2015-06-24 11:30:00,98.54,99.09,98.43,98.64,1267819.0,98.54,99.09,98.43,98.64,1267819.0
2015-06-24 11:40:00,98.62,98.81,98.22,98.33,900704.0,98.62,98.81,98.22,98.33,900704.0
2015-06-24 11:50:00,98.33,98.35,97.64,97.67,1687567.0,98.33,98.35,97.64,97.67,1687567.0
2015-06-24 12:00:00,97.66,97.98,97.39,97.39,1595503.0,97.66,97.98,97.39,97.39,1595503.0
2015-06-24 12:10:00,97.39,97.97,97.38,97.75,913402.0,97.39,97.97,97.38,97.75,913402.0
2015-06-24 12:20:00,97.75,97.84,97.43,97.62,905751.0,97.75,97.84,97.43,97.62,905751.0
2015-06-24 12:30:00,97.62,97.7,97.25,97.44,1172969.0,97.62,97.7,97.25,97.44,1172969.0
2015-06-24 12:40:00,97.43,97.79,97.18,97.48,966483.0,97.43,97.79,97.18,97.48,966483.0
2015-06-24 12:50:00,97.45,98.14,97.32,98.01,1224580.0,97.45,98.14,97.32,98.01,1224580.0
2015-06-24 13:00:00,97.94,98.07,97.73,97.8,705299.0,97.94,98.07,97.73,97.8,705299.0
2015-06-24 13:10:00,97.89,97.93,97.39,97.52,611198.0,97.89,97.93,97.39,97.52,611198.0
2015-06-24 13:20:00,97.47,97.65,97.21,97.32,626948.0,97.47,97.65,97.21,97.32,626948.0
2015-06-24 13:30:00,97.34,97.55,97.23,97.41,456106.0,97.34,97.55,97.23,97.41,456106.0
2015-06-24 13:40:00,97.34,97.48,97.04,97.48,1250830.0,97.34,97.48,97.04,97.48,1250830.0
2015-06-24 13:50:00,97.45,97.58,97.29,97.45,432516.0,97.45,97.58,97.29,97.45,432516.0
2015-06-24 14:00:00,97.44,97.77,97.33,97.34,574483.0,97.44,97.77,97.33,97.34,574483.0
2015-06-24 14:10:00,97.32,97.37,97.13,97.19,722260.0,97.32,97.37,97.13,97.19,722260.0
2015-06-24 14:20:00,97.18,97.36,96.94,97.05,840987.0,97.18,97.36,96.94,97.05,840987.0
2015-06-24 14:30:00,97.05,97.21,96.91,97.14,552699.0,97.05,97.21,96.91,97.14,552699.0
2015-06-24 14:40:00,97.14,97.34,97.07,97.07,319116.0,97.14,97.34,97.07,97.07,319116.0
2015-06-24 14:50:00,97.1,97.34,97.02,97.21,378364.0,97.1,97.34,97.02,97.21,378364.0
2015-06-24 15:00:00,97.18,97.25,96.97,97.0,471170.0,97.18,97.25,96.97,97.0,471170.0
2015-06-24 15:10:00,97.04,97.15,96.86,96.86,633990.0,97.04,97.15,96.86,96.86,633990.0
2015-06-24 15:20:00,96.86,96.95,96.67,96.72,1003681.0,96.86,96.95,96.67,96.72,1003681.0
2015-06-24 15:30:00,96.71,96.8,96.4,96.5,1088108.0,96.71,96.8,96.4,96.5,1088108.0
2015-06-24 15:40:00,96.5,96.89,96.46,96.75,1123990.0,96.5,96.89,96.46,96.75,1123990.0
2015-06-24 15:50:00,96.74,97.0,96.66,96.97,1556408.0,96.74,97.0,96.66,96.97,1556408.0
2015-06-25 09:30:00,95.48,96.0,94.84,94.96,4545177.0,95.48,96.0,94.84,94.96,4545177.0
2015-06-25 09:40:00,94.96,94.97,94.22,94.46,4005939.0,94.96,94.97,94.22,94.46,4005939.0
2015-06-25 09:50:00,94.49,94.61,94.15,94.35,1637881.0,94.49,94.61,94.15,94.35,1637881.0
2015-06-25 10:00:00,94.38,94.38,94.05,94.11,1279866.0,94.38,94.38,94.05,94.11,1279866.0
2015-06-25 10:10:00,94.1,94.24,93.94,93.97,1257256.0,94.1,94.24,93.94,93.97,1257256.0
2015-06-25 10:20:00,94.0,94.02,93.57,93.73,1935192.0,94.0,94.02,93.57,93.73,1935192.0
2015-06-25 10:30:00,93.77,94.18,93.6,93.83,1651986.0,93.77,94.18,93.6,93.83,1651986.0
2015-06-25 10:40:00,93.82,94.12,93.8,94.01,901670.0,93.82,94.12,93.8,94.01,901670.0
2015-06-25 10:50:00,93.99,94.36,93.91,94.27,785862.0,93.99,94.36,93.91,94.27,785862.0
2015-06-25 11:00:00,94.27,94.57,94.14,94.57,934311.0,94.27,94.57,94.14,94.57,934311.0
2015-06-25 11:10:00,94.57,94.67,94.29,94.48,762398.0,94.57,94.67,94.29,94.48,762398.0
2015-06-25 11:20:00,94.49,94.56,94.17,94.36,507563.0,94.49,94.56,94.17,94.36,507563.0
2015-06-25 11:30:00,94.41,94.45,94.18,94.39,350721.0,94.41,94.45,94.18,94.39,350721.0
2015-06-25 11:40:00,94.39,94.61,94.32,94.33,471807.0,94.39,94.61,94.32,94.33,471807.0
2015-06-25 11:50:00,94.39,94.43,94.22,94.22,238350.0,94.39,94.43,94.22,94.22,238350.0
2015-06-25 12:00:00,94.22,94.28,94.07,94.24,431697.0,94.22,94.28,94.07,94.24,431697.0
2015-06-25 12:10:00,94.2,94.41,94.17,94.31,333746.0,94.2,94.41,94.17,94.31,333746.0
2015-06-25 12:20:00,94.33,94.35,93.96,94.0,587265.0,94.33,94.35,93.96,94.0,587265.0
2015-06-25 12:30:00,93.98,94.0,93.86,93.91,325731.0,93.98,94.0,93.86,93.91,325731.0
2015-06-25 12:40:00,93.95,94.04,93.89,94.02,442057.0,93.95,94.04,93.89,94.02,442057.0
2015-06-25 12:50:00,94.0,94.11,93.92,94.01,229670.0,94.0,94.11,93.92,94.01,229670.0
2015-06-25 13:00:00,94.01,94.14,94.01,94.1,163450.0,94.01,94.14,94.01,94.1,163450.0
2015-06-25 13:10:00,94.09,94.13,93.96,93.99,178213.0,94.09,94.13,93.96,93.99,178213.0
2015-06-25 13:20:00,93.98,94.09,93.92,94.09,289436.0,93.98,94.09,93.92,94.09,289436.0
2015-06-25 13:30:00,94.08,94.09,93.78,93.84,333620.0,94.08,94.09,93.78,93.84,333620.0
2015-06-25 13:40:00,93.84,93.93,93.71,93.73,352849.0,93.84,93.93,93.71,93.73,352849.0
2015-06-25 13:50:00,93.72,93.9,93.51,93.83,596526.0,93.72,93.9,93.51,93.83,596526.0
2015-06-25 14:00:00,93.84,93.88,93.71,93.74,182665.0,93.84,93.88,93.71,93.74,182665.0
2015-06-25 14:10:00,93.74,93.85,93.53,93.73,551677.0,93.74,93.85,93.53,93.73,551677.0
2015-06-25 14:20:00,93.73,93.79,93.46,93.67,567077.0,93.73,93.79,93.46,93.67,567077.0
2015-06-25 14:30:00,93.7,93.87,93.53,93.84,310394.0,93.7,93.87,93.53,93.84,310394.0
2015-06-25 14:40:00,93.86,94.0,93.76,93.87,305011.0,93.86,94.0,93.76,93.87,305011.0
2015-06-25 14:50:00,93.87,94.0,93.76,93.9,286076.0,93.87,94.0,93.76,93.9,286076.0
2015-06-25 15:00:00,93.93,94.32,93.86,94.24,706496.0,93.93,94.32,93.86,94.24,706496.0
2015-06-25 15:10:00,94.24,94.4,94.15,94.39,439817.0,94.24,94.4,94.15,94.39,439817.0
2015-06-25 15:20:00,94.39,94.71,94.34,94.65,870429.0,94.39,94.71,94.34,94.65,870429.0
2015-06-25 15:30:00,94.65,94.95,94.47,94.75,1177519.0,94.65,94.95,94.47,94.75,1177519.0
2015-06-25 15:40:00,94.73,94.81,94.56,94.59,515599.0,94.73,94.81,94.56,94.59,515599.0
2015-06-25 15:50:00,94.64,95.02,94.64,94.92,950859.0,94.64,95.02,94.64,94.92,950859.0
2015-06-26 09:30:00,95.3,95.31,94.24,94.44,1299648.0,95.3,95.31,94.24,94.44,1299648.0
2015-06-26 09:40:00,94.42,94.54,94.05,94.22,881895.0,94.42,94.54,94.05,94.22,881895.0
2015-06-26 09:50:00,94.22,94.33,94.04,94.18,855351.0,94.22,94.33,94.04,94.18,855351.0
2015-06-26 10:00:00,94.18,94.36,94.11,94.29,725368.0,94.18,94.36,94.11,94.29,725368.0
2015-06-26 10:10:00,94.29,94.29,93.8,93.8,620158.0,94.29,94.29,93.8,93.8,620158.0
2015-06-26 10:20:00,93.8,93.83,93.35,93.67,1505140.0,93.8,93.83,93.35,93.67,1505140.0
2015-06-26 10:30:00,93.64,93.78,93.41,93.71,729981.0,93.64,93.78,93.41,93.71,729981.0
2015-06-26 10:40:00,93.72,93.72,93.4,93.51,379078.0,93.72,93.72,93.4,93.51,379078.0
2015-06-26 10:50:00,93.5,93.54,93.22,93.24,819763.0,93.5,93.54,93.22,93.24,819763.0
2015-06-26 11:00:00,93.23,93.51,93.21,93.5,640122.0,93.23,93.51,93.21,93.5,640122.0
2015-06-26 11:10:00,93.52,93.57,93.41,93.41,397873.0,93.52,93.57,93.41,93.41,397873.0
2015-06-26 11:20:00,93.42,93.48,93.27,93.35,396760.0,93.42,93.48,93.27,93.35,396760.0
2015-06-26 11:30:00,93.35,93.43,93.22,93.36,309673.0,93.35,93.43,93.22,93.36,309673.0
2015-06-26 11:40:00,93.36,93.6,93.27,93.56,549913.0,93.36,93.6,93.27,93.56,549913.0
2015-06-26 11:50:00,93.52,93.56,93.32,93.43,448987.0,93.52,93.56,93.32,93.43,448987.0
2015-06-26 12:00:00,93.47,93.53,93.34,93.5,453789.0,93.47,93.53,93.34,93.5,453789.0
2015-06-26 12:10:00,93.5,93.55,93.43,93.49,232134.0,93.5,93.55,93.43,93.49,232134.0
2015-06-26 12:20:00,93.47,93.53,93.4,93.4,197428.0,93.47,93.53,93.4,93.4,197428.0
2015-06-26 12:30:00,93.41,93.46,93.35,93.43,158634.0,93.41,93.46,93.35,93.43,158634.0
2015-06-26 12:40:00,93.43,93.5,93.24,93.36,412209.0,93.43,93.5,93.24,93.36,412209.0
2015-06-26 12:50:00,93.35,93.47,93.27,93.27,340823.0,93.35,93.47,93.27,93.27,340823.0
2015-06-26 13:00:00,93.26,93.44,93.24,93.35,263039.0,93.26,93.44,93.24,93.35,263039.0
2015-06-26 13:10:00,93.37,93.42,93.26,93.34,215880.0,93.37,93.42,93.26,93.34,215880.0
2015-06-26 13:20:00,93.32,93.42,93.1,93.35,479157.0,93.32,93.42,93.1,93.35,479157.0
2015-06-26 13:30:00,93.33,93.42,93.29,93.36,192759.0,93.33,93.42,93.29,93.36,192759.0
2015-06-26 13:40:00,93.34,93.52,93.34,93.47,288575.0,93.34,93.52,93.34,93.47,288575.0
2015-06-26 13:50:00,93.43,93.55,93.42,93.48,210651.0,93.43,93.55,93.42,93.48,210651.0
2015-06-26 14:00:00,93.48,93.55,93.44,93.48,254786.0,93.48,93.55,93.44,93.48,254786.0
2015-06-26 14:10:00,93.45,93.55,93.34,93.44,202356.0,93.45,93.55,93.34,93.44,202356.0
2015-06-26 14:20:00,93.49,93.53,93.46,93.53,164171.0,93.49,93.53,93.46,93.53,164171.0
2015-06-26 14:30:00,93.51,93.63,93.46,93.58,420784.0,93.51,93.63,93.46,93.58,420784.0
2015-06-26 14:40:00,93.57,93.68,93.51,93.66,353759.0,93.57,93.68,93.51,93.66,353759.0
2015-06-26 14:50:00,93.69,93.72,93.57,93.65,421379.0,93.69,93.72,93.57,93.65,421379.0
2015-06-26 15:00:00,93.67,93.9,93.62,93.87,356286.0,93.67,93.9,93.62,93.87,356286.0
2015-06-26 15:10:00,93.87,93.89,93.7,93.76,436331.0,93.87,93.89,93.7,93.76,436331.0
2015-06-26 15:20:00,93.77,93.78,93.53,93.56,337449.0,93.77,93.78,93.53,93.56,337449.0
2015-06-26 15:30:00,93.59,93.63,93.49,93.51,399693.0,93.59,93.63,93.49,93.51,399693.0
2015-06-26 15:40:00,93.52,93.56,93.43,93.44,554218.0,93.52,93.56,93.43,93.44,554218.0
2015-06-26 15:50:00,93.36,93.44,93.09,93.12,2389408.0,93.36,93.44,93.09,93.12,2389408.0
2015-06-29 09:30:00,91.51,92.14,91.12,92.14,2497817.0,91.51,92.14,91.12,92.14,2497817.0
2015-06-29 09:40:00,92.14,92.67,92.11,92.23,1583743.0,92.14,92.67,92.11,92.23,1583743.0
2015-06-29 09:50:00,92.24,92.28,91.65,91.83,1047158.0,92.24,92.28,91.65,91.83,1047158.0
2015-06-29 10:00:00,91.8,92.22,91.65,91.91,684383.0,91.8,92.22,91.65,91.91,684383.0
2015-06-29 10:10:00,91.93,92.19,91.73,91.85,689318.0,91.93,92.19,91.73,91.85,689318.0
2015-06-29 10:20:00,91.84,91.84,91.36,91.56,787325.0,91.84,91.84,91.36,91.56,787325.0
2015-06-29 10:30:00,91.56,91.82,91.5,91.65,355509.0,91.56,91.82,91.5,91.65,355509.0
2015-06-29 10:40:00,91.67,91.78,91.59,91.68,377804.0,91.67,91.78,91.59,91.68,377804.0
2015-06-29 10:50:00,91.67,92.02,91.61,91.77,677124.0,91.67,92.02,91.61,91.77,677124.0
2015-06-29 11:00:00,91.76,91.94,91.64,91.8,361193.0,91.76,91.94,91.64,91.8,361193.0
2015-06-29 11:10:00,91.8,91.88,91.65,91.75,266497.0,91.8,91.88,91.65,91.75,266497.0
2015-06-29 11:20:00,91.72,92.06,91.66,91.98,450471.0,91.72,92.06,91.66,91.98,450471.0
2015-06-29 11:30:00,91.98,91.98,91.69,91.72,298858.0,91.98,91.98,91.69,91.72,298858.0
2015-06-29 11:40:00,91.77,92.15,91.72,92.01,487683.0,91.77,92.15,91.72,92.01,487683.0
2015-06-29 11:50:00,92.02,92.09,91.95,91.99,253792.0,92.02,92.09,91.95,91.99,253792.0
2015-06-29 12:00:00,91.99,92.68,91.88,92.65,765674.0,91.99,92.68,91.88,92.65,765674.0
2015-06-29 12:10:00,92.66,92.68,92.2,92.39,493920.0,92.66,92.68,92.2,92.39,493920.0
2015-06-29 12:20:00,92.38,92.57,92.29,92.53,418803.0,92.38,92.57,92.29,92.53,418803.0
2015-06-29 12:30:00,92.54,92.67,92.45,92.48,342391.0,92.54,92.67,92.45,92.48,342391.0
2015-06-29 12:40:00,92.45,92.91,92.44,92.82,546497.0,92.45,92.91,92.44,92.82,546497.0
2015-06-29 12:50:00,92.82,92.87,92.66,92.73,393673.0,92.82,92.87,92.66,92.73,393673.0
2015-06-29 13:00:00,92.76,92.76,92.43,92.49,306999.0,92.76,92.76,92.43,92.49,306999.0
2015-06-29 13:10:00,92.43,92.63,92.31,92.62,320250.0,92.43,92.63,92.31,92.62,320250.0
2015-06-29 13:20:00,92.61,92.65,92.47,92.57,179578.0,92.61,92.65,92.47,92.57,179578.0
2015-06-29 13:30:00,92.59,92.61,92.39,92.43,97762.0,92.59,92.61,92.39,92.43,97762.0
2015-06-29 13:40:00,92.43,92.55,92.31,92.48,231203.0,92.43,92.55,92.31,92.48,231203.0
2015-06-29 13:50:00,92.5,92.5,92.14,92.22,298571.0,92.5,92.5,92.14,92.22,298571.0
2015-06-29 14:00:00,92.32,92.36,92.18,92.29,133952.0,92.32,92.36,92.18,92.29,133952.0
2015-06-29 14:10:00,92.32,92.36,92.0,92.25,215586.0,92.32,92.36,92.0,92.25,215586.0
2015-06-29 14:20:00,92.24,92.24,91.87,91.91,354053.0,92.24,92.24,91.87,91.91,354053.0
2015-06-29 14:30:00,92.02,92.14,91.8,92.06,379414.0,92.02,92.14,91.8,92.06,379414.0
2015-06-29 14:40:00,92.06,92.31,91.97,92.29,273952.0,92.06,92.31,91.97,92.29,273952.0
2015-06-29 14:50:00,92.24,92.27,92.04,92.04,169701.0,92.24,92.27,92.04,92.04,169701.0
2015-06-29 15:00:00,92.04,92.32,92.0,92.04,222306.0,92.04,92.32,92.0,92.04,222306.0
2015-06-29 15:10:00,92.06,92.29,91.97,92.25,306649.0,92.06,92.29,91.97,92.25,306649.0
2015-06-29 15:20:00,92.25,92.26,92.03,92.15,328776.0,92.25,92.26,92.03,92.15,328776.0
2015-06-29 15:30:00,92.17,92.28,92.04,92.13,366646.0,92.17,92.28,92.04,92.13,366646.0
2015-06-29 15:40:00,92.13,92.15,91.87,92.14,379316.0,92.13,92.15,91.87,92.14,379316.0
2015-06-29 15:50:00,92.1,92.3,92.06,92.24,920738.0,92.1,92.3,92.06,92.24,920738.0
2015-06-30 09:30:00,93.36,93.39,92.79,93.16,1193591.0,93.36,93.39,92.79,93.16,1193591.0
2015-06-30 09:40:00,93.13,93.26,92.87,93.03,617309.0,93.13,93.26,92.87,93.03,617309.0
2015-06-30 09:50:00,93.04,93.34,92.93,93.01,487634.0,93.04,93.34,92.93,93.01,487634.0
2015-06-30 10:00:00,93.0,93.32,92.99,93.18,433111.0,93.0,93.32,92.99,93.18,433111.0
2015-06-30 10:10:00,93.19,93.54,93.16,93.41,463407.0,93.19,93.54,93.16,93.41,463407.0
2015-06-30 10:20:00,93.43,93.78,93.14,93.77,556962.0,93.43,93.78,93.14,93.77,556962.0
2015-06-30 10:30:00,93.75,93.79,93.41,93.56,404418.0,93.75,93.79,93.41,93.56,404418.0
2015-06-30 10:40:00,93.6,93.62,93.29,93.34,205205.0,93.6,93.62,93.29,93.34,205205.0
2015-06-30 10:50:00,93.36,93.71,93.32,93.57,228557.0,93.36,93.71,93.32,93.57,228557.0
2015-06-30 11:00:00,93.61,93.71,93.48,93.58,200221.0,93.61,93.71,93.48,93.58,200221.0
2015-06-30 11:10:00,93.64,93.75,93.53,93.67,199227.0,93.64,93.75,93.53,93.67,199227.0
2015-06-30 11:20:00,93.65,93.94,93.55,93.71,364875.0,93.65,93.94,93.55,93.71,364875.0
2015-06-30 11:30:00,93.71,93.79,93.58,93.69,149142.0,93.71,93.79,93.58,93.69,149142.0
2015-06-30 11:40:00,93.65,93.7,93.44,93.5,292460.0,93.65,93.7,93.44,93.5,292460.0
2015-06-30 11:50:00,93.52,93.56,93.36,93.36,189315.0,93.52,93.56,93.36,93.36,189315.0
2015-06-30 12:00:00,93.36,93.49,93.36,93.49,107275.0,93.36,93.49,93.36,93.49,107275.0
2015-06-30 12:10:00,93.49,93.61,93.44,93.6,189595.0,93.49,93.61,93.44,93.6,189595.0
2015-06-30 12:20:00,93.55,93.58,93.32,93.37,107149.0,93.55,93.58,93.32,93.37,107149.0
2015-06-30 12:30:00,93.36,93.48,93.23,93.3,381598.0,93.36,93.48,93.23,93.3,381598.0
2015-06-30 12:40:00,93.36,93.51,93.35,93.41,130851.0,93.36,93.51,93.35,93.41,130851.0
2015-06-30 12:50:00,93.42,93.65,93.38,93.65,171017.0,93.42,93.65,93.38,93.65,171017.0
2015-06-30 13:00:00,93.62,93.86,93.57,93.78,347718.0,93.62,93.86,93.57,93.78,347718.0
2015-06-30 13:10:00,93.83,93.86,93.75,93.81,164899.0,93.83,93.86,93.75,93.81,164899.0
2015-06-30 13:20:00,93.81,93.93,93.73,93.88,191079.0,93.81,93.93,93.73,93.88,191079.0
2015-06-30 13:30:00,93.88,94.27,93.8,94.24,547946.0,93.88,94.27,93.8,94.24,547946.0
2015-06-30 13:40:00,94.22,94.25,94.04,94.17,356769.0,94.22,94.25,94.04,94.17,356769.0
2015-06-30 13:50:00,94.18,94.23,94.1,94.18,227801.0,94.18,94.23,94.1,94.18,227801.0
2015-06-30 14:00:00,94.19,94.34,94.11,94.22,368767.0,94.19,94.34,94.11,94.22,368767.0
2015-06-30 14:10:00,94.16,94.29,94.16,94.26,225358.0,94.16,94.29,94.16,94.26,225358.0
2015-06-30 14:20:00,94.26,94.28,93.99,94.04,257635.0,94.26,94.28,93.99,94.04,257635.0
2015-06-30 14:30:00,94.05,94.36,94.03,94.23,247674.0,94.05,94.36,94.03,94.23,247674.0
2015-06-30 14:40:00,94.21,94.21,94.03,94.12,252413.0,94.21,94.21,94.03,94.12,252413.0
2015-06-30 14:50:00,94.13,94.28,94.04,94.06,164115.0,94.13,94.28,94.04,94.06,164115.0
2015-06-30 15:00:00,94.03,94.21,93.91,94.01,206486.0,94.03,94.21,93.91,94.01,206486.0
2015-06-30 15:10:00,94.03,94.13,93.89,93.91,289226.0,94.03,94.13,93.89,93.91,289226.0
2015-06-30 15:20:00,93.94,94.0,93.83,93.94,224588.0,93.94,94.0,93.83,93.94,224588.0
2015-06-30 15:30:00,93.92,94.03,93.81,93.85,438816.0,93.92,94.03,93.81,93.85,438816.0
2015-06-30 15:40:00,93.83,94.18,93.83,94.13,399714.0,93.83,94.18,93.83,94.13,399714.0
2015-06-30 15:50:00,94.1,94.12,93.71,93.91,904827.0,94.1,94.12,93.71,93.91,904827.0
2015-07-01 09:30:00,94.81,95.15,94.42,95.04,1348088.0,94.81,95.15,94.42,95.04,1348088.0
2015-07-01 09:40:00,95.07,95.1,94.65,94.81,414176.0,95.07,95.1,94.65,94.81,414176.0
2015-07-01 09:50:00,94.84,95.07,94.65,94.99,469126.0,94.84,95.07,94.65,94.99,469126.0
2015-07-01 10:00:00,94.94,95.14,94.94,95.04,507073.0,94.94,95.14,94.94,95.04,507073.0
2015-07-01 10:10:00,95.04,95.1,94.89,95.08,398398.0,95.04,95.1,94.89,95.08,398398.0
2015-07-01 10:20:00,95.1,95.24,94.98,94.98,563178.0,95.1,95.24,94.98,94.98,563178.0
2015-07-01 10:30:00,94.98,95.04,94.73,94.77,404474.0,94.98,95.04,94.73,94.77,404474.0
2015-07-01 10:40:00,94.84,94.94,94.7,94.82,174979.0,94.84,94.94,94.7,94.82,174979.0
2015-07-01 10:50:00,94.77,94.8,94.5,94.67,410305.0,94.77,94.8,94.5,94.67,410305.0
2015-07-01 11:00:00,94.72,94.76,94.33,94.52,289058.0,94.72,94.76,94.33,94.52,289058.0
2015-07-01 11:10:00,94.53,94.64,94.44,94.48,175567.0,94.53,94.64,94.44,94.48,175567.0
2015-07-01 11:20:00,94.53,94.59,94.37,94.37,174902.0,94.53,94.59,94.37,94.37,174902.0
2015-07-01 11:30:00,94.36,94.52,94.19,94.35,283374.0,94.36,94.52,94.19,94.35,283374.0
2015-07-01 11:40:00,94.36,94.39,94.18,94.39,100653.0,94.36,94.39,94.18,94.39,100653.0
2015-07-01 11:50:00,94.36,94.42,94.21,94.22,130606.0,94.36,94.42,94.21,94.22,130606.0
2015-07-01 12:00:00,94.22,94.31,94.15,94.15,134624.0,94.22,94.31,94.15,94.15,134624.0
2015-07-01 12:10:00,94.15,94.24,94.01,94.16,366331.0,94.15,94.24,94.01,94.16,366331.0
2015-07-01 12:20:00,94.14,94.15,93.96,94.12,235354.0,94.14,94.15,93.96,94.12,235354.0
2015-07-01 12:30:00,94.13,94.19,93.88,93.88,134344.0,94.13,94.19,93.88,93.88,134344.0
2015-07-01 12:40:00,93.9,94.04,93.67,93.74,209048.0,93.9,94.04,93.67,93.74,209048.0
2015-07-01 12:50:00,93.74,93.83,93.59,93.6,210091.0,93.74,93.83,93.59,93.6,210091.0
2015-07-01 13:00:00,93.58,93.69,93.45,93.52,340347.0,93.58,93.69,93.45,93.52,340347.0
2015-07-01 13:10:00,93.5,93.6,93.34,93.46,258041.0,93.5,93.6,93.34,93.46,258041.0
2015-07-01 13:20:00,93.49,93.68,93.47,93.52,217700.0,93.49,93.68,93.47,93.52,217700.0
2015-07-01 13:30:00,93.53,93.74,93.49,93.49,258797.0,93.53,93.74,93.49,93.49,258797.0
2015-07-01 13:40:00,93.48,93.72,93.4,93.72,174720.0,93.48,93.72,93.4,93.72,174720.0
2015-07-01 13:50:00,93.69,94.0,93.67,93.67,340543.0,93.69,94.0,93.67,93.67,340543.0
2015-07-01 14:00:00,93.65,93.66,93.48,93.58,263816.0,93.65,93.66,93.48,93.58,263816.0
2015-07-01 14:10:00,93.58,93.6,93.43,93.54,141491.0,93.58,93.6,93.43,93.54,141491.0
2015-07-01 14:20:00,93.57,93.59,93.45,93.46,80542.0,93.57,93.59,93.45,93.46,80542.0
2015-07-01 14:30:00,93.47,93.47,93.25,93.31,309281.0,93.47,93.47,93.25,93.31,309281.0
2015-07-01 14:40:00,93.29,93.46,93.25,93.36,186235.0,93.29,93.46,93.25,93.36,186235.0
2015-07-01 14:50:00,93.38,93.42,93.22,93.33,201285.0,93.38,93.42,93.22,93.33,201285.0
2015-07-01 15:00:00,93.3,93.42,93.29,93.29,140707.0,93.3,93.42,93.29,93.29,140707.0
2015-07-01 15:10:00,93.29,93.42,93.29,93.39,120204.0,93.29,93.42,93.29,93.39,120204.0
2015-07-01 15:20:00,93.39,93.59,93.34,93.54,246239.0,93.39,93.59,93.34,93.54,246239.0
2015-07-01 15:30:00,93.55,93.57,93.44,93.53,175119.0,93.55,93.57,93.44,93.53,175119.0
2015-07-01 15:40:00,93.54,93.71,93.47,93.62,188895.0,93.54,93.71,93.47,93.62,188895.0
2015-07-01 15:50:00,93.65,93.74,93.59,93.61,608629.0,93.65,93.74,93.59,93.61,608629.0
2015-07-02 09:30:00,94.0,94.2,93.41,93.5,694344.0,94.0,94.2,93.41,93.5,694344.0
2015-07-02 09:40:00,93.46,93.83,93.3,93.75,655389.0,93.46,93.83,93.3,93.75,655389.0
2015-07-02 09:50:00,93.75,93.84,93.57,93.58,694463.0,93.75,93.84,93.57,93.58,694463.0
2015-07-02 10:00:00,93.63,93.89,93.57,93.64,322119.0,93.63,93.89,93.57,93.64,322119.0
2015-07-02 10:10:00,93.64,93.68,93.27,93.37,435253.0,93.64,93.68,93.27,93.37,435253.0
2015-07-02 10:20:00,93.4,93.59,93.21,93.31,282317.0,93.4,93.59,93.21,93.31,282317.0
2015-07-02 10:30:00,93.39,93.5,93.29,93.34,91840.0,93.39,93.5,93.29,93.34,91840.0
2015-07-02 10:40:00,93.38,93.48,93.34,93.44,110824.0,93.38,93.48,93.34,93.44,110824.0
2015-07-02 10:50:00,93.41,93.62,93.39,93.6,248213.0,93.41,93.62,93.39,93.6,248213.0
2015-07-02 11:00:00,93.62,93.62,93.46,93.53,208523.0,93.62,93.62,93.46,93.53,208523.0
2015-07-02 11:10:00,93.49,93.65,93.43,93.56,158277.0,93.49,93.65,93.43,93.56,158277.0
2015-07-02 11:20:00,93.56,93.77,93.51,93.67,181076.0,93.56,93.77,93.51,93.67,181076.0
2015-07-02 11:30:00,93.6,93.68,93.56,93.66,44625.0,93.6,93.68,93.56,93.66,44625.0
2015-07-02 11:40:00,93.65,93.89,93.63,93.85,139139.0,93.65,93.89,93.63,93.85,139139.0
2015-07-02 11:50:00,93.83,93.91,93.76,93.91,182658.0,93.83,93.91,93.76,93.91,182658.0
2015-07-02 12:00:00,93.91,93.96,93.85,93.92,237916.0,93.91,93.96,93.85,93.92,237916.0
2015-07-02 12:10:00,93.92,93.99,93.86,93.92,93814.0,93.92,93.99,93.86,93.92,93814.0
2015-07-02 12:20:00,93.92,93.94,93.85,93.91,202811.0,93.92,93.94,93.85,93.91,202811.0
2015-07-02 12:30:00,93.93,93.99,93.89,93.97,61586.0,93.93,93.99,93.89,93.97,61586.0
2015-07-02 12:40:00,93.93,93.98,93.88,93.91,299621.0,93.93,93.98,93.88,93.91,299621.0
2015-07-02 12:50:00,93.91,93.96,93.83,93.84,99400.0,93.91,93.96,93.83,93.84,99400.0
2015-07-02 13:00:00,93.85,93.9,93.75,93.86,72954.0,93.85,93.9,93.75,93.86,72954.0
2015-07-02 13:10:00,93.85,93.86,93.65,93.69,108087.0,93.85,93.86,93.65,93.69,108087.0
2015-07-02 13:20:00,93.68,93.74,93.68,93.68,51030.0,93.68,93.74,93.68,93.68,51030.0
2015-07-02 13:30:00,93.72,93.74,93.65,93.65,46193.0,93.72,93.74,93.65,93.65,46193.0
2015-07-02 13:40:00,93.71,93.85,93.64,93.85,188475.0,93.71,93.85,93.64,93.85,188475.0
2015-07-02 13:50:00,93.83,93.92,93.76,93.76,135163.0,93.83,93.92,93.76,93.76,135163.0
2015-07-02 14:00:00,93.76,93.8,93.65,93.71,124299.0,93.76,93.8,93.65,93.71,124299.0
2015-07-02 14:10:00,93.74,93.76,93.63,93.65,65233.0,93.74,93.76,93.63,93.65,65233.0
2015-07-02 14:20:00,93.64,93.74,93.64,93.71,182567.0,93.64,93.74,93.64,93.71,182567.0
2015-07-02 14:30:00,93.72,93.77,93.71,93.73,58030.0,93.72,93.77,93.71,93.73,58030.0
2015-07-02 14:40:00,93.73,93.8,93.72,93.74,106624.0,93.73,93.8,93.72,93.74,106624.0
2015-07-02 14:50:00,93.78,93.87,93.74,93.87,144445.0,93.78,93.87,93.74,93.87,144445.0
2015-07-02 15:00:00,93.86,93.86,93.77,93.8,71561.0,93.86,93.86,93.77,93.8,71561.0
2015-07-02 15:10:00,93.82,93.87,93.8,93.82,101500.0,93.82,93.87,93.8,93.82,101500.0
2015-07-02 15:20:00,93.85,93.99,93.84,93.97,225624.0,93.85,93.99,93.84,93.97,225624.0
2015-07-02 15:30:00,93.95,93.96,93.89,93.91,208222.0,93.95,93.96,93.89,93.91,208222.0
2015-07-02 15:40:00,93.91,94.0,93.91,93.99,284424.0,93.91,94.0,93.91,93.99,284424.0
2015-07-02 15:50:00,94.0,94.1,93.99,94.05,942767.0,94.0,94.1,93.99,94.05,942767.0
2015-07-06 09:30:00,93.47,93.87,93.34,93.58,653527.0,93.47,93.87,93.34,93.58,653527.0
2015-07-06 09:40:00,93.54,94.43,93.53,94.39,568540.0,93.54,94.43,93.53,94.39,568540.0
2015-07-06 09:50:00,94.42,94.42,94.1,94.14,359905.0,94.42,94.42,94.1,94.14,359905.0
2015-07-06 10:00:00,94.2,94.33,93.82,94.06,302904.0,94.2,94.33,93.82,94.06,302904.0
2015-07-06 10:10:00,94.07,94.29,94.0,94.01,230818.0,94.07,94.29,94.0,94.01,230818.0
2015-07-06 10:20:00,93.99,94.19,93.97,94.09,128506.0,93.99,94.19,93.97,94.09,128506.0
2015-07-06 10:30:00,94.13,94.36,94.05,94.34,254506.0,94.13,94.36,94.05,94.34,254506.0
2015-07-06 10:40:00,94.36,94.82,94.35,94.68,422772.0,94.36,94.82,94.35,94.68,422772.0
2015-07-06 10:50:00,94.67,94.8,94.54,94.62,251174.0,94.67,94.8,94.54,94.62,251174.0
2015-07-06 11:00:00,94.63,94.93,94.63,94.82,367059.0,94.63,94.93,94.63,94.82,367059.0
2015-07-06 11:10:00,94.82,94.87,94.66,94.73,229901.0,94.82,94.87,94.66,94.73,229901.0
2015-07-06 11:20:00,94.74,94.81,94.63,94.68,114513.0,94.74,94.81,94.63,94.68,114513.0
2015-07-06 11:30:00,94.64,94.72,94.54,94.61,125839.0,94.64,94.72,94.54,94.61,125839.0
2015-07-06 11:40:00,94.62,94.67,94.5,94.64,137627.0,94.62,94.67,94.5,94.64,137627.0
2015-07-06 11:50:00,94.62,94.64,94.5,94.54,166152.0,94.62,94.64,94.5,94.54,166152.0
2015-07-06 12:00:00,94.57,94.62,94.42,94.54,132412.0,94.57,94.62,94.42,94.54,132412.0
2015-07-06 12:10:00,94.51,94.8,94.51,94.6,130060.0,94.51,94.8,94.51,94.6,130060.0
2015-07-06 12:20:00,94.67,94.78,94.67,94.77,142415.0,94.67,94.78,94.67,94.77,142415.0
2015-07-06 12:30:00,94.71,94.73,94.6,94.7,84833.0,94.71,94.73,94.6,94.7,84833.0
2015-07-06 12:40:00,94.68,94.71,94.48,94.64,84525.0,94.68,94.71,94.48,94.64,84525.0
2015-07-06 12:50:00,94.64,94.66,94.57,94.61,34300.0,94.64,94.66,94.57,94.61,34300.0
2015-07-06 13:00:00,94.6,94.6,94.51,94.51,87563.0,94.6,94.6,94.51,94.51,87563.0
2015-07-06 13:10:00,94.5,94.57,94.34,94.35,244559.0,94.5,94.57,94.34,94.35,244559.0
2015-07-06 13:20:00,94.39,94.53,94.33,94.41,131117.0,94.39,94.53,94.33,94.41,131117.0
2015-07-06 13:30:00,94.43,94.56,94.35,94.51,98168.0,94.43,94.56,94.35,94.51,98168.0
2015-07-06 13:40:00,94.49,94.52,94.35,94.36,196770.0,94.49,94.52,94.35,94.36,196770.0
2015-07-06 13:50:00,94.36,94.59,94.33,94.51,302526.0,94.36,94.59,94.33,94.51,302526.0
2015-07-06 14:00:00,94.5,94.53,94.37,94.43,134974.0,94.5,94.53,94.37,94.43,134974.0
2015-07-06 14:10:00,94.4,94.61,94.37,94.46,312732.0,94.4,94.61,94.37,94.46,312732.0
2015-07-06 14:20:00,94.46,94.49,94.18,94.22,218988.0,94.46,94.49,94.18,94.22,218988.0
2015-07-06 14:30:00,94.25,94.3,94.16,94.29,144914.0,94.25,94.3,94.16,94.29,144914.0
2015-07-06 14:40:00,94.28,94.35,94.16,94.28,131075.0,94.28,94.35,94.16,94.28,131075.0
2015-07-06 14:50:00,94.3,94.31,94.13,94.15,106533.0,94.3,94.31,94.13,94.15,106533.0
2015-07-06 15:00:00,94.14,94.22,94.11,94.2,65695.0,94.14,94.22,94.11,94.2,65695.0
2015-07-06 15:10:00,94.2,94.38,94.2,94.31,194166.0,94.2,94.38,94.2,94.31,194166.0
2015-07-06 15:20:00,94.3,94.39,94.25,94.26,209006.0,94.3,94.39,94.25,94.26,209006.0
2015-07-06 15:30:00,94.31,94.38,94.24,94.24,359730.0,94.31,94.38,94.24,94.24,359730.0
2015-07-06 15:40:00,94.28,94.36,94.15,94.33,169988.0,94.28,94.36,94.15,94.33,169988.0
2015-07-06 15:50:00,94.29,94.65,94.28,94.63,956907.0,94.29,94.65,94.28,94.63,956907.0
2015-07-07 09:30:00,95.01,95.43,94.71,94.8,1215081.0,95.01,95.43,94.71,94.8,1215081.0
2015-07-07 09:40:00,94.8,95.14,94.5,95.02,757421.0,94.8,95.14,94.5,95.02,757421.0
2015-07-07 09:50:00,95.05,95.13,94.67,94.68,513471.0,95.05,95.13,94.67,94.68,513471.0
2015-07-07 10:00:00,94.77,94.82,94.04,94.23,752787.0,94.77,94.82,94.04,94.23,752787.0
2015-07-07 10:10:00,94.28,94.4,93.73,93.81,593110.0,94.28,94.4,93.73,93.81,593110.0
2015-07-07 10:20:00,93.86,93.86,93.29,93.38,576443.0,93.86,93.86,93.29,93.38,576443.0
2015-07-07 10:30:00,93.31,93.33,92.89,92.9,600747.0,93.31,93.33,92.89,92.9,600747.0
2015-07-07 10:40:00,92.91,93.47,92.62,93.37,774914.0,92.91,93.47,92.62,93.37,774914.0
2015-07-07 10:50:00,93.36,93.68,93.3,93.36,329728.0,93.36,93.68,93.3,93.36,329728.0
2015-07-07 11:00:00,93.4,93.44,92.86,93.02,369719.0,93.4,93.44,92.86,93.02,369719.0
2015-07-07 11:10:00,93.03,93.35,93.02,93.19,233121.0,93.03,93.35,93.02,93.19,233121.0
2015-07-07 11:20:00,93.23,93.23,92.83,92.84,501641.0,93.23,93.23,92.83,92.84,501641.0
2015-07-07 11:30:00,92.84,93.29,92.74,93.21,264397.0,92.84,93.29,92.74,93.21,264397.0
2015-07-07 11:40:00,93.25,93.36,93.17,93.26,242165.0,93.25,93.36,93.17,93.26,242165.0
2015-07-07 11:50:00,93.23,93.28,93.02,93.04,272629.0,93.23,93.28,93.02,93.04,272629.0
2015-07-07 12:00:00,93.03,93.21,92.87,92.93,312718.0,93.03,93.21,92.87,92.93,312718.0
2015-07-07 12:10:00,92.93,93.0,92.8,92.89,277858.0,92.93,93.0,92.8,92.89,277858.0
2015-07-07 12:20:00,92.89,92.98,92.78,92.83,172361.0,92.89,92.98,92.78,92.83,172361.0
2015-07-07 12:30:00,92.78,93.16,92.69,93.14,337421.0,92.78,93.16,92.69,93.14,337421.0
2015-07-07 12:40:00,93.14,93.4,93.04,93.25,190393.0,93.14,93.4,93.04,93.25,190393.0
2015-07-07 12:50:00,93.26,93.64,93.23,93.58,246764.0,93.26,93.64,93.23,93.58,246764.0
2015-07-07 13:00:00,93.63,93.66,93.37,93.49,226310.0,93.63,93.66,93.37,93.49,226310.0
2015-07-07 13:10:00,93.55,94.05,93.5,93.73,630861.0,93.55,94.05,93.5,93.73,630861.0
2015-07-07 13:20:00,93.75,93.96,93.73,93.93,252833.0,93.75,93.96,93.73,93.93,252833.0
2015-07-07 13:30:00,93.93,94.03,93.53,93.62,220507.0,93.93,94.03,93.53,93.62,220507.0
2015-07-07 13:40:00,93.65,93.88,93.56,93.76,87010.0,93.65,93.88,93.56,93.76,87010.0
2015-07-07 13:50:00,93.78,93.78,93.58,93.6,118608.0,93.78,93.78,93.58,93.6,118608.0
2015-07-07 14:00:00,93.6,93.7,93.42,93.48,189679.0,93.6,93.7,93.42,93.48,189679.0
2015-07-07 14:10:00,93.5,93.63,93.24,93.28,213346.0,93.5,93.63,93.24,93.28,213346.0
2015-07-07 14:20:00,93.3,93.46,93.18,93.32,413315.0,93.3,93.46,93.18,93.32,413315.0
2015-07-07 14:30:00,93.3,93.55,93.29,93.51,227934.0,93.3,93.55,93.29,93.51,227934.0
2015-07-07 14:40:00,93.46,94.14,93.46,93.93,879991.0,93.46,94.14,93.46,93.93,879991.0
2015-07-07 14:50:00,93.93,94.12,93.73,94.04,319844.0,93.93,94.12,93.73,94.04,319844.0
2015-07-07 15:00:00,94.07,94.21,93.92,94.02,191128.0,94.07,94.21,93.92,94.02,191128.0
2015-07-07 15:10:00,93.98,93.99,93.81,93.88,182469.0,93.98,93.99,93.81,93.88,182469.0
2015-07-07 15:20:00,93.89,93.99,93.75,93.93,259784.0,93.89,93.99,93.75,93.93,259784.0
2015-07-07 15:30:00,93.87,94.06,93.87,93.98,243383.0,93.87,94.06,93.87,93.98,243383.0
2015-07-07 15:40:00,93.98,93.98,93.76,93.94,532035.0,93.98,93.98,93.76,93.94,532035.0
2015-07-07 15:50:00,93.94,94.25,93.94,94.09,1061739.0,93.94,94.25,93.94,94.09,1061739.0
2015-07-08 09:30:00,93.47,94.0,93.26,93.74,754467.0,93.47,94.0,93.26,93.74,754467.0
2015-07-08 09:40:00,93.71,93.74,92.37,92.37,733019.0,93.71,93.74,92.37,92.37,733019.0
2015-07-08 09:50:00,92.38,93.14,92.28,92.91,731591.0,92.38,93.14,92.28,92.91,731591.0
2015-07-08 10:00:00,92.94,93.0,92.36,92.89,450380.0,92.94,93.0,92.36,92.89,450380.0
2015-07-08 10:10:00,92.77,92.86,92.47,92.61,248010.0,92.77,92.86,92.47,92.61,248010.0
2015-07-08 10:20:00,92.6,92.95,92.47,92.67,393659.0,92.6,92.95,92.47,92.67,393659.0
2015-07-08 10:30:00,92.64,92.99,92.61,92.94,320390.0,92.64,92.99,92.61,92.94,320390.0
2015-07-08 10:40:00,92.95,93.03,92.82,92.97,247548.0,92.95,93.03,92.82,92.97,247548.0
2015-07-08 10:50:00,92.96,93.36,92.96,93.22,359030.0,92.96,93.36,92.96,93.22,359030.0
2015-07-08 11:00:00,93.26,93.26,92.94,92.98,148414.0,93.26,93.26,92.94,92.98,148414.0
2015-07-08 11:10:00,92.94,93.04,92.73,92.85,173593.0,92.94,93.04,92.73,92.85,173593.0
2015-07-08 11:20:00,92.85,92.87,92.71,92.78,83244.0,92.85,92.87,92.71,92.78,83244.0
2015-07-08 11:30:00,92.77,93.09,92.74,92.97,269024.0,92.77,93.09,92.74,92.97,269024.0
2015-07-08 11:40:00,92.97,92.97,92.65,92.66,193977.0,92.97,92.97,92.65,92.66,193977.0
2015-07-08 11:50:00,92.71,92.72,92.49,92.72,202559.0,92.71,92.72,92.49,92.72,202559.0
2015-07-08 12:00:00,92.69,92.91,92.63,92.85,162750.0,92.69,92.91,92.63,92.85,162750.0
2015-07-08 12:10:00,92.77,92.8,92.58,92.62,141393.0,92.77,92.8,92.58,92.62,141393.0
2015-07-08 12:20:00,92.62,92.78,92.58,92.78,124838.0,92.62,92.78,92.58,92.78,124838.0
2015-07-08 12:30:00,92.7,92.75,92.58,92.66,65625.0,92.7,92.75,92.58,92.66,65625.0
2015-07-08 12:40:00,92.65,92.75,92.6,92.75,59927.0,92.65,92.75,92.6,92.75,59927.0
2015-07-08 12:50:00,92.76,93.12,92.74,93.03,165690.0,92.76,93.12,92.74,93.03,165690.0
2015-07-08 13:00:00,93.09,93.1,92.98,93.09,81445.0,93.09,93.1,92.98,93.09,81445.0
2015-07-08 13:10:00,93.11,93.33,93.11,93.28,131628.0,93.11,93.33,93.11,93.28,131628.0
2015-07-08 13:20:00,93.3,93.39,93.09,93.39,140861.0,93.3,93.39,93.09,93.39,140861.0
2015-07-08 13:30:00,93.39,93.59,93.29,93.57,222593.0,93.39,93.59,93.29,93.57,222593.0
2015-07-08 13:40:00,93.58,93.64,93.35,93.46,214627.0,93.58,93.64,93.35,93.46,214627.0
2015-07-08 13:50:00,93.46,93.55,93.35,93.51,80052.0,93.46,93.55,93.35,93.51,80052.0
2015-07-08 14:00:00,93.51,93.62,93.43,93.52,248465.0,93.51,93.62,93.43,93.52,248465.0
2015-07-08 14:10:00,93.57,93.67,93.33,93.37,175161.0,93.57,93.67,93.33,93.37,175161.0
2015-07-08 14:20:00,93.34,93.38,93.14,93.34,180572.0,93.34,93.38,93.14,93.34,180572.0
2015-07-08 14:30:00,93.31,93.33,92.88,92.89,172298.0,93.31,93.33,92.88,92.89,172298.0
2015-07-08 14:40:00,92.94,93.1,92.89,92.91,323253.0,92.94,93.1,92.89,92.91,323253.0
2015-07-08 14:50:00,92.88,93.33,92.86,93.27,353717.0,92.88,93.33,92.86,93.27,353717.0
2015-07-08 15:00:00,93.26,93.34,93.15,93.26,188783.0,93.26,93.34,93.15,93.26,188783.0
2015-07-08 15:10:00,93.23,93.34,93.19,93.25,280042.0,93.23,93.34,93.19,93.25,280042.0
2015-07-08 15:20:00,93.25,93.26,93.02,93.19,145978.0,93.25,93.26,93.02,93.19,145978.0
2015-07-08 15:30:00,93.14,93.51,93.14,93.23,286559.0,93.14,93.51,93.14,93.23,286559.0
2015-07-08 15:40:00,93.22,93.44,93.19,93.35,413392.0,93.22,93.44,93.19,93.35,413392.0
2015-07-08 15:50:00,93.36,93.55,93.31,93.48,570395.0,93.36,93.55,93.31,93.48,570395.0
2015-07-09 09:30:00,94.9,94.96,94.4,94.66,1036833.0,94.9,94.96,94.4,94.66,1036833.0
2015-07-09 09:40:00,94.71,94.87,94.29,94.86,524762.0,94.71,94.87,94.29,94.86,524762.0
2015-07-09 09:50:00,94.86,95.04,94.74,94.96,729512.0,94.86,95.04,94.74,94.96,729512.0
2015-07-09 10:00:00,94.96,95.19,94.82,94.87,529256.0,94.96,95.19,94.82,94.87,529256.0
2015-07-09 10:10:00,94.84,95.07,94.72,94.87,353437.0,94.84,95.07,94.72,94.87,353437.0
2015-07-09 10:20:00,94.91,94.91,94.59,94.64,208684.0,94.91,94.91,94.59,94.64,208684.0
2015-07-09 10:30:00,94.64,94.79,94.51,94.65,325395.0,94.64,94.79,94.51,94.65,325395.0
2015-07-09 10:40:00,94.63,94.83,94.51,94.76,289303.0,94.63,94.83,94.51,94.76,289303.0
2015-07-09 10:50:00,94.76,94.97,94.54,94.93,293916.0,94.76,94.97,94.54,94.93,293916.0
2015-07-09 11:00:00,94.93,95.0,94.84,94.98,185451.0,94.93,95.0,94.84,94.98,185451.0
2015-07-09 11:10:00,94.97,95.02,94.87,94.91,217105.0,94.97,95.02,94.87,94.91,217105.0
2015-07-09 11:20:00,94.92,94.94,94.66,94.69,139517.0,94.92,94.94,94.66,94.69,139517.0
2015-07-09 11:30:00,94.7,94.8,94.66,94.76,71456.0,94.7,94.8,94.66,94.76,71456.0
2015-07-09 11:40:00,94.76,94.83,94.68,94.69,46627.0,94.76,94.83,94.68,94.69,46627.0
2015-07-09 11:50:00,94.77,94.85,94.7,94.71,74816.0,94.77,94.85,94.7,94.71,74816.0
2015-07-09 12:00:00,94.68,94.71,94.43,94.51,170485.0,94.68,94.71,94.43,94.51,170485.0
2015-07-09 12:10:00,94.51,94.61,94.44,94.54,168854.0,94.51,94.61,94.44,94.54,168854.0
2015-07-09 12:20:00,94.53,94.64,94.45,94.64,72002.0,94.53,94.64,94.45,94.64,72002.0
2015-07-09 12:30:00,94.64,94.67,94.54,94.61,59003.0,94.64,94.67,94.54,94.61,59003.0
2015-07-09 12:40:00,94.61,94.63,94.52,94.6,151466.0,94.61,94.63,94.52,94.6,151466.0
2015-07-09 12:50:00,94.6,94.99,94.6,94.95,256599.0,94.6,94.99,94.6,94.95,256599.0
2015-07-09 13:00:00,94.93,95.05,94.86,94.89,180404.0,94.93,95.05,94.86,94.89,180404.0
2015-07-09 13:10:00,94.92,95.07,94.87,94.97,133539.0,94.92,95.07,94.87,94.97,133539.0
2015-07-09 13:20:00,94.97,95.16,94.8,95.04,306194.0,94.97,95.16,94.8,95.04,306194.0
2015-07-09 13:30:00,95.01,95.57,95.01,95.52,742644.0,95.01,95.57,95.01,95.52,742644.0
2015-07-09 13:40:00,95.52,95.56,95.25,95.36,465654.0,95.52,95.56,95.25,95.36,465654.0
2015-07-09 13:50:00,95.31,95.57,95.23,95.5,417753.0,95.31,95.57,95.23,95.5,417753.0
2015-07-09 14:00:00,95.51,95.53,95.35,95.42,160930.0,95.51,95.53,95.35,95.42,160930.0
2015-07-09 14:10:00,95.39,95.49,95.29,95.39,203336.0,95.39,95.49,95.29,95.39,203336.0
2015-07-09 14:20:00,95.37,95.39,95.01,95.01,394499.0,95.37,95.39,95.01,95.01,394499.0
2015-07-09 14:30:00,95.03,95.33,95.03,95.27,321573.0,95.03,95.33,95.03,95.27,321573.0
2015-07-09 14:40:00,95.31,95.39,95.2,95.29,403809.0,95.31,95.39,95.2,95.29,403809.0
2015-07-09 14:50:00,95.3,95.64,95.3,95.53,539959.0,95.3,95.64,95.3,95.53,539959.0
2015-07-09 15:00:00,95.51,95.58,95.39,95.58,167069.0,95.51,95.58,95.39,95.58,167069.0
2015-07-09 15:10:00,95.58,95.63,95.49,95.56,364644.0,95.58,95.63,95.49,95.56,364644.0
2015-07-09 15:20:00,95.55,95.63,95.43,95.5,195272.0,95.55,95.63,95.43,95.5,195272.0
2015-07-09 15:30:00,95.46,95.51,95.36,95.43,273651.0,95.46,95.51,95.36,95.43,273651.0
2015-07-09 15:40:00,95.4,95.78,95.4,95.78,413826.0,95.4,95.78,95.4,95.78,413826.0
2015-07-09 15:50:00,95.78,95.85,95.55,95.73,1088178.0,95.78,95.85,95.55,95.73,1088178.0
2015-07-10 09:30:00,97.52,98.4,97.37,98.39,3703539.0,97.52,98.4,97.37,98.39,3703539.0
2015-07-10 09:40:00,98.33,98.5,97.63,97.93,1730722.0,98.33,98.5,97.63,97.93,1730722.0
2015-07-10 09:50:00,97.97,98.11,97.83,98.07,863198.0,97.97,98.11,97.83,98.07,863198.0
2015-07-10 10:00:00,98.06,98.19,97.68,97.71,630763.0,98.06,98.19,97.68,97.71,630763.0
2015-07-10 10:10:00,97.69,97.98,97.6,97.89,462455.0,97.69,97.98,97.6,97.89,462455.0
2015-07-10 10:20:00,97.86,97.9,97.38,97.77,708225.0,97.86,97.9,97.38,97.77,708225.0
2015-07-10 10:30:00,97.79,97.86,97.6,97.65,398265.0,97.79,97.86,97.6,97.65,398265.0
2015-07-10 10:40:00,97.62,97.62,97.43,97.56,315364.0,97.62,97.62,97.43,97.56,315364.0
2015-07-10 10:50:00,97.55,97.9,97.52,97.87,424242.0,97.55,97.9,97.52,97.87,424242.0
2015-07-10 11:00:00,97.87,97.96,97.71,97.84,297206.0,97.87,97.96,97.71,97.84,297206.0
2015-07-10 11:10:00,97.86,97.91,97.71,97.71,213808.0,97.86,97.91,97.71,97.71,213808.0
2015-07-10 11:20:00,97.74,97.78,97.58,97.63,349258.0,97.74,97.78,97.58,97.63,349258.0
2015-07-10 11:30:00,97.65,97.69,97.59,97.69,120204.0,97.65,97.69,97.59,97.69,120204.0
2015-07-10 11:40:00,97.69,97.85,97.62,97.7,181069.0,97.69,97.85,97.62,97.7,181069.0
2015-07-10 11:50:00,97.74,97.75,97.61,97.62,173845.0,97.74,97.75,97.61,97.62,173845.0
2015-07-10 12:00:00,97.61,97.71,97.56,97.68,138145.0,97.61,97.71,97.56,97.68,138145.0
2015-07-10 12:10:00,97.71,97.73,97.57,97.61,91070.0,97.71,97.73,97.57,97.61,91070.0
2015-07-10 12:20:00,97.58,97.6,97.36,97.36,387212.0,97.58,97.6,97.36,97.36,387212.0
2015-07-10 12:30:00,97.37,97.37,97.09,97.23,548940.0,97.37,97.37,97.09,97.23,548940.0
2015-07-10 12:40:00,97.22,97.28,97.1,97.21,216020.0,97.22,97.28,97.1,97.21,216020.0
2015-07-10 12:50:00,97.21,97.27,97.16,97.2,184723.0,97.21,97.27,97.16,97.2,184723.0
2015-07-10 13:00:00,97.18,97.19,96.9,97.11,427315.0,97.18,97.19,96.9,97.11,427315.0
2015-07-10 13:10:00,97.07,97.36,97.04,97.19,285145.0,97.07,97.36,97.04,97.19,285145.0
2015-07-10 13:20:00,97.19,97.42,97.13,97.41,259217.0,97.19,97.42,97.13,97.41,259217.0
2015-07-10 13:30:00,97.41,97.47,97.31,97.35,159299.0,97.41,97.47,97.31,97.35,159299.0
2015-07-10 13:40:00,97.32,97.39,97.27,97.27,107632.0,97.32,97.39,97.27,97.27,107632.0
2015-07-10 13:50:00,97.32,97.32,97.22,97.31,68964.0,97.32,97.32,97.22,97.31,68964.0
2015-07-10 14:00:00,97.32,97.46,97.29,97.35,118251.0,97.32,97.46,97.29,97.35,118251.0
2015-07-10 14:10:00,97.39,97.51,97.37,97.4,196987.0,97.39,97.51,97.37,97.4,196987.0
2015-07-10 14:20:00,97.43,97.53,97.41,97.44,128457.0,97.43,97.53,97.41,97.44,128457.0
2015-07-10 14:30:00,97.47,97.52,97.39,97.46,96257.0,97.47,97.52,97.39,97.46,96257.0
2015-07-10 14:40:00,97.43,97.65,97.42,97.59,243586.0,97.43,97.65,97.42,97.59,243586.0
2015-07-10 14:50:00,97.58,97.61,97.49,97.55,121961.0,97.58,97.61,97.49,97.55,121961.0
2015-07-10 15:00:00,97.58,97.62,97.5,97.52,165431.0,97.58,97.62,97.5,97.52,165431.0
2015-07-10 15:10:00,97.52,97.77,97.52,97.71,277284.0,97.52,97.77,97.52,97.71,277284.0
2015-07-10 15:20:00,97.72,97.76,97.63,97.64,279097.0,97.72,97.76,97.63,97.64,279097.0
2015-07-10 15:30:00,97.63,97.65,97.47,97.53,327040.0,97.63,97.65,97.47,97.53,327040.0
2015-07-10 15:40:00,97.52,97.56,97.46,97.49,500640.0,97.52,97.56,97.46,97.49,500640.0
2015-07-10 15:50:00,97.49,97.5,97.22,97.22,989478.0,97.49,97.5,97.22,97.22,989478.0
2015-07-13 09:30:00,98.1,99.64,98.08,99.29,2522877.0,98.1,99.64,98.08,99.29,2522877.0
2015-07-13 09:40:00,99.31,99.91,99.31,99.82,1074087.0,99.31,99.91,99.31,99.82,1074087.0
2015-07-13 09:50:00,99.91,100.63,99.8,100.4,1522731.0,99.91,100.63,99.8,100.4,1522731.0
2015-07-13 10:00:00,100.4,100.63,100.21,100.37,851109.0,100.4,100.63,100.21,100.37,851109.0
2015-07-13 10:10:00,100.42,100.62,100.11,100.57,720986.0,100.42,100.62,100.11,100.57,720986.0
2015-07-13 10:20:00,100.57,100.57,100.17,100.29,518980.0,100.57,100.57,100.17,100.29,518980.0
2015-07-13 10:30:00,100.33,100.87,100.26,100.85,804923.0,100.33,100.87,100.26,100.85,804923.0
2015-07-13 10:40:00,100.85,101.09,100.59,100.93,1147783.0,100.85,101.09,100.59,100.93,1147783.0
2015-07-13 10:50:00,100.93,101.59,100.87,101.43,1317204.0,100.93,101.59,100.87,101.43,1317204.0
2015-07-13 11:00:00,101.4,101.49,101.16,101.29,702891.0,101.4,101.49,101.16,101.29,702891.0
2015-07-13 11:10:00,101.29,101.47,101.05,101.13,495187.0,101.29,101.47,101.05,101.13,495187.0
2015-07-13 11:20:00,101.12,101.33,101.04,101.14,401891.0,101.12,101.33,101.04,101.14,401891.0
2015-07-13 11:30:00,101.14,101.41,101.08,101.19,414155.0,101.14,101.41,101.08,101.19,414155.0
2015-07-13 11:40:00,101.26,101.59,101.19,101.37,552307.0,101.26,101.59,101.19,101.37,552307.0
2015-07-13 11:50:00,101.39,101.83,101.36,101.78,519036.0,101.39,101.83,101.36,101.78,519036.0
2015-07-13 12:00:00,101.77,102.05,101.6,101.96,625506.0,101.77,102.05,101.6,101.96,625506.0
2015-07-13 12:10:00,101.96,102.14,101.76,101.93,732137.0,101.96,102.14,101.76,101.93,732137.0
2015-07-13 12:20:00,101.93,102.25,101.77,102.24,405132.0,101.93,102.25,101.77,102.24,405132.0
2015-07-13 12:30:00,102.23,102.26,101.96,102.07,338660.0,102.23,102.26,101.96,102.07,338660.0
2015-07-13 12:40:00,102.03,102.21,101.99,102.04,254954.0,102.03,102.21,101.99,102.04,254954.0
2015-07-13 12:50:00,102.03,102.14,101.91,102.04,299677.0,102.03,102.14,101.91,102.04,299677.0
2015-07-13 13:00:00,102.04,102.31,102.04,102.26,539322.0,102.04,102.31,102.04,102.26,539322.0
2015-07-13 13:10:00,102.28,102.28,102.01,102.06,245980.0,102.28,102.28,102.01,102.06,245980.0
2015-07-13 13:20:00,102.04,102.08,101.93,101.94,242634.0,102.04,102.08,101.93,101.94,242634.0
2015-07-13 13:30:00,101.94,102.01,101.86,101.88,225246.0,101.94,102.01,101.86,101.88,225246.0
2015-07-13 13:40:00,101.87,101.91,101.69,101.74,377118.0,101.87,101.91,101.69,101.74,377118.0
2015-07-13 13:50:00,101.73,101.78,101.56,101.56,331758.0,101.73,101.78,101.56,101.56,331758.0
2015-07-13 14:00:00,101.55,101.58,101.22,101.22,640801.0,101.55,101.58,101.22,101.22,640801.0
2015-07-13 14:10:00,101.23,101.35,101.08,101.35,622321.0,101.23,101.35,101.08,101.35,622321.0
2015-07-13 14:20:00,101.32,101.7,101.32,101.52,477785.0,101.32,101.7,101.32,101.52,477785.0
2015-07-13 14:30:00,101.5,101.65,101.44,101.53,228753.0,101.5,101.65,101.44,101.53,228753.0
2015-07-13 14:40:00,101.51,101.89,101.51,101.77,463386.0,101.51,101.89,101.51,101.77,463386.0
2015-07-13 14:50:00,101.75,101.76,101.45,101.46,363076.0,101.75,101.76,101.45,101.46,363076.0
2015-07-13 15:00:00,101.45,101.54,101.29,101.34,355089.0,101.45,101.54,101.29,101.34,355089.0
2015-07-13 15:10:00,101.34,101.34,101.1,101.11,587832.0,101.34,101.34,101.1,101.11,587832.0
2015-07-13 15:20:00,101.1,101.37,100.95,101.05,624848.0,101.1,101.37,100.95,101.05,624848.0
2015-07-13 15:30:00,101.06,101.07,100.57,100.57,968079.0,101.06,101.07,100.57,100.57,968079.0
2015-07-13 15:40:00,100.57,100.79,100.32,100.67,1399783.0,100.57,100.79,100.32,100.67,1399783.0
2015-07-13 15:50:00,100.64,101.23,100.6,101.09,1241072.0,100.64,101.23,100.6,101.09,1241072.0
2015-07-14 09:30:00,101.27,101.64,100.44,100.87,1538061.0,101.27,101.64,100.44,100.87,1538061.0
2015-07-14 09:40:00,100.81,100.86,99.79,99.97,1452416.0,100.81,100.86,99.79,99.97,1452416.0
2015-07-14 09:50:00,99.98,100.23,99.65,100.14,918316.0,99.98,100.23,99.65,100.14,918316.0
2015-07-14 10:00:00,100.08,100.34,100.01,100.3,508095.0,100.08,100.34,100.01,100.3,508095.0
2015-07-14 10:10:00,100.3,100.4,100.09,100.37,443121.0,100.3,100.4,100.09,100.37,443121.0
2015-07-14 10:20:00,100.37,100.56,100.21,100.41,579985.0,100.37,100.56,100.21,100.41,579985.0
2015-07-14 10:30:00,100.44,100.46,100.11,100.12,266161.0,100.44,100.46,100.11,100.12,266161.0
2015-07-14 10:40:00,100.11,100.22,99.91,100.08,430332.0,100.11,100.22,99.91,100.08,430332.0
2015-07-14 10:50:00,100.12,100.2,99.85,99.91,243411.0,100.12,100.2,99.85,99.91,243411.0
2015-07-14 11:00:00,99.93,100.14,99.89,100.12,215901.0,99.93,100.14,99.89,100.12,215901.0
2015-07-14 11:10:00,100.1,100.2,100.0,100.17,133637.0,100.1,100.2,100.0,100.17,133637.0
2015-07-14 11:20:00,100.18,100.2,99.86,100.0,293594.0,100.18,100.2,99.86,100.0,293594.0
2015-07-14 11:30:00,100.07,100.42,100.05,100.38,334558.0,100.07,100.42,100.05,100.38,334558.0
2015-07-14 11:40:00,100.4,100.44,100.21,100.3,192703.0,100.4,100.44,100.21,100.3,192703.0
2015-07-14 11:50:00,100.31,100.6,100.29,100.58,280406.0,100.31,100.6,100.29,100.58,280406.0
2015-07-14 12:00:00,100.58,100.68,100.49,100.52,395164.0,100.58,100.68,100.49,100.52,395164.0
2015-07-14 12:10:00,100.57,100.61,100.41,100.59,133476.0,100.57,100.61,100.41,100.59,133476.0
2015-07-14 12:20:00,100.59,100.63,100.43,100.43,146622.0,100.59,100.63,100.43,100.43,146622.0
2015-07-14 12:30:00,100.43,100.5,100.29,100.41,185297.0,100.43,100.5,100.29,100.41,185297.0
2015-07-14 12:40:00,100.4,100.42,100.17,100.29,213612.0,100.4,100.42,100.17,100.29,213612.0
2015-07-14 12:50:00,100.29,100.35,100.19,100.29,176183.0,100.29,100.35,100.19,100.29,176183.0
2015-07-14 13:00:00,100.31,100.34,100.16,100.18,139223.0,100.31,100.34,100.16,100.18,139223.0
2015-07-14 13:10:00,100.18,100.5,100.18,100.46,246505.0,100.18,100.5,100.18,100.46,246505.0
2015-07-14 13:20:00,100.45,100.47,100.3,100.4,202244.0,100.45,100.47,100.3,100.4,202244.0
2015-07-14 13:30:00,100.39,100.5,100.36,100.4,155750.0,100.39,100.5,100.36,100.4,155750.0
2015-07-14 13:40:00,100.42,100.44,100.23,100.3,120337.0,100.42,100.44,100.23,100.3,120337.0
2015-07-14 13:50:00,100.28,100.5,100.28,100.46,143703.0,100.28,100.5,100.28,100.46,143703.0
2015-07-14 14:00:00,100.45,100.5,100.29,100.47,94829.0,100.45,100.5,100.29,100.47,94829.0
2015-07-14 14:10:00,100.5,100.57,100.46,100.46,175413.0,100.5,100.57,100.46,100.46,175413.0
2015-07-14 14:20:00,100.43,100.5,100.36,100.41,374906.0,100.43,100.5,100.36,100.41,374906.0
2015-07-14 14:30:00,100.4,100.45,100.35,100.36,148407.0,100.4,100.45,100.35,100.36,148407.0
2015-07-14 14:40:00,100.35,100.43,100.33,100.37,292586.0,100.35,100.43,100.33,100.37,292586.0
2015-07-14 14:50:00,100.41,100.43,100.33,100.33,189917.0,100.41,100.43,100.33,100.33,189917.0
2015-07-14 15:00:00,100.35,100.42,100.33,100.38,335265.0,100.35,100.42,100.33,100.38,335265.0
2015-07-14 15:10:00,100.37,100.42,100.35,100.37,404817.0,100.37,100.42,100.35,100.37,404817.0
2015-07-14 15:20:00,100.38,100.43,100.36,100.39,652302.0,100.38,100.43,100.36,100.39,652302.0
2015-07-14 15:30:00,100.39,100.42,100.36,100.39,388654.0,100.39,100.42,100.36,100.39,388654.0
2015-07-14 15:40:00,100.4,100.41,100.24,100.26,621103.0,100.4,100.41,100.24,100.26,621103.0
2015-07-14 15:50:00,100.25,100.46,100.25,100.36,1402205.0,100.25,100.46,100.25,100.36,1402205.0
2015-07-15 09:30:00,99.99,100.75,99.86,100.02,1387134.0,99.99,100.75,99.86,100.02,1387134.0
2015-07-15 09:40:00,100.03,100.03,99.5,99.75,878770.0,100.03,100.03,99.5,99.75,878770.0
2015-07-15 09:50:00,99.72,100.18,99.41,99.83,738019.0,99.72,100.18,99.41,99.83,738019.0
2015-07-15 10:00:00,99.87,99.94,99.56,99.9,421532.0,99.87,99.94,99.56,99.9,421532.0
2015-07-15 10:10:00,99.9,99.95,99.28,99.35,607680.0,99.9,99.95,99.28,99.35,607680.0
2015-07-15 10:20:00,99.35,99.63,99.25,99.35,428696.0,99.35,99.63,99.25,99.35,428696.0
2015-07-15 10:30:00,99.37,99.75,99.25,99.67,371780.0,99.37,99.75,99.25,99.67,371780.0
2015-07-15 10:40:00,99.67,100.0,99.54,99.99,369615.0,99.67,100.0,99.54,99.99,369615.0
2015-07-15 10:50:00,100.0,100.17,99.89,100.1,462621.0,100.0,100.17,99.89,100.1,462621.0
2015-07-15 11:00:00,100.1,100.1,99.77,99.92,312963.0,100.1,100.1,99.77,99.92,312963.0
2015-07-15 11:10:00,99.92,100.0,99.78,99.88,279395.0,99.92,100.0,99.78,99.88,279395.0
2015-07-15 11:20:00,99.88,99.93,99.6,99.72,321731.0,99.88,99.93,99.6,99.72,321731.0
2015-07-15 11:30:00,99.72,99.8,99.6,99.64,251432.0,99.72,99.8,99.6,99.64,251432.0
2015-07-15 11:40:00,99.64,99.81,99.63,99.64,313299.0,99.64,99.81,99.63,99.64,313299.0
2015-07-15 11:50:00,99.65,99.65,99.43,99.48,296365.0,99.65,99.65,99.43,99.48,296365.0
2015-07-15 12:00:00,99.47,99.6,99.4,99.45,212806.0,99.47,99.6,99.4,99.45,212806.0
2015-07-15 12:10:00,99.45,99.45,99.12,99.13,533990.0,99.45,99.45,99.12,99.13,533990.0
2015-07-15 12:20:00,99.11,99.14,98.81,98.82,533799.0,99.11,99.14,98.81,98.82,533799.0
2015-07-15 12:30:00,98.84,99.0,98.71,98.73,384007.0,98.84,99.0,98.71,98.73,384007.0
2015-07-15 12:40:00,98.73,98.77,98.43,98.44,571564.0,98.73,98.77,98.43,98.44,571564.0
2015-07-15 12:50:00,98.43,98.48,97.9,98.4,778618.0,98.43,98.48,97.9,98.4,778618.0
2015-07-15 13:00:00,98.4,98.44,98.1,98.27,474744.0,98.4,98.44,98.1,98.27,474744.0
2015-07-15 13:10:00,98.26,98.59,98.25,98.56,329120.0,98.26,98.59,98.25,98.56,329120.0
2015-07-15 13:20:00,98.57,98.84,98.56,98.69,364921.0,98.57,98.84,98.56,98.69,364921.0
2015-07-15 13:30:00,98.69,98.75,98.4,98.44,242384.0,98.69,98.75,98.4,98.44,242384.0
2015-07-15 13:40:00,98.43,98.63,98.38,98.52,224698.0,98.43,98.63,98.38,98.52,224698.0
2015-07-15 13:50:00,98.51,98.53,98.3,98.34,312476.0,98.51,98.53,98.3,98.34,312476.0
2015-07-15 14:00:00,98.34,98.44,98.14,98.21,429487.0,98.34,98.44,98.14,98.21,429487.0
2015-07-15 14:10:00,98.2,98.21,97.9,98.08,505884.0,98.2,98.21,97.9,98.08,505884.0
2015-07-15 14:20:00,98.08,98.27,97.84,97.99,437918.0,98.08,98.27,97.84,97.99,437918.0
2015-07-15 14:30:00,97.96,98.27,97.63,97.73,526129.0,97.96,98.27,97.63,97.73,526129.0
2015-07-15 14:40:00,97.75,97.75,97.07,97.08,662937.0,97.75,97.75,97.07,97.08,662937.0
2015-07-15 14:50:00,97.09,97.5,97.05,97.49,466179.0,97.09,97.5,97.05,97.49,466179.0
2015-07-15 15:00:00,97.48,97.74,97.26,97.64,475943.0,97.48,97.74,97.26,97.64,475943.0
2015-07-15 15:10:00,97.63,97.74,97.41,97.53,381933.0,97.63,97.74,97.41,97.53,381933.0
2015-07-15 15:20:00,97.54,97.68,97.46,97.64,491359.0,97.54,97.68,97.46,97.64,491359.0
2015-07-15 15:30:00,97.64,97.73,97.45,97.5,658653.0,97.64,97.73,97.45,97.5,658653.0
2015-07-15 15:40:00,97.5,97.91,97.49,97.86,900182.0,97.5,97.91,97.49,97.86,900182.0
2015-07-15 15:50:00,97.89,98.39,97.5,98.03,1838390.0,97.89,98.39,97.5,98.03,1838390.0
2015-07-16 09:30:00,111.04,111.1,108.71,109.37,4749570.0,111.04,111.1,108.71,109.37,4749570.0
2015-07-16 09:40:00,109.29,109.37,107.81,108.15,3135183.0,109.29,109.37,107.81,108.15,3135183.0
2015-07-16 09:50:00,108.14,109.36,107.68,109.02,2910593.0,108.14,109.36,107.68,109.02,2910593.0
2015-07-16 10:00:00,109.08,109.4,108.6,108.94,1845456.0,109.08,109.4,108.6,108.94,1845456.0
2015-07-16 10:10:00,108.94,109.64,108.8,109.55,1564529.0,108.94,109.64,108.8,109.55,1564529.0
2015-07-16 10:20:00,109.53,109.95,109.25,109.91,1238321.0,109.53,109.95,109.25,109.91,1238321.0
2015-07-16 10:30:00,109.86,110.54,109.75,110.54,2021729.0,109.86,110.54,109.75,110.54,2021729.0
2015-07-16 10:40:00,110.54,111.3,110.49,111.14,1959244.0,110.54,111.3,110.49,111.14,1959244.0
2015-07-16 10:50:00,111.11,111.78,110.95,111.48,1700669.0,111.11,111.78,110.95,111.48,1700669.0
2015-07-16 11:00:00,111.49,112.7,111.46,112.22,2403069.0,111.49,112.7,111.46,112.22,2403069.0
2015-07-16 11:10:00,112.25,113.2,112.14,113.15,1915977.0,112.25,113.2,112.14,113.15,1915977.0
2015-07-16 11:20:00,113.15,114.19,113.11,113.81,2722485.0,113.15,114.19,113.11,113.81,2722485.0
2015-07-16 11:30:00,113.8,114.45,113.65,114.1,2288596.0,113.8,114.45,113.65,114.1,2288596.0
2015-07-16 11:40:00,114.13,114.13,112.76,113.56,2140440.0,114.13,114.13,112.76,113.56,2140440.0
2015-07-16 11:50:00,113.53,114.27,113.41,114.0,1265396.0,113.53,114.27,113.41,114.0,1265396.0
2015-07-16 12:00:00,114.01,114.45,113.55,114.3,1188884.0,114.01,114.45,113.55,114.3,1188884.0
2015-07-16 12:10:00,114.32,114.38,113.76,114.12,1080001.0,114.32,114.38,113.76,114.12,1080001.0
2015-07-16 12:20:00,114.12,114.69,114.11,114.16,1227029.0,114.12,114.69,114.11,114.16,1227029.0
2015-07-16 12:30:00,114.15,114.68,114.14,114.5,669925.0,114.15,114.68,114.14,114.5,669925.0
2015-07-16 12:40:00,114.48,114.72,114.35,114.54,600388.0,114.48,114.72,114.35,114.54,600388.0
2015-07-16 12:50:00,114.59,114.59,114.0,114.14,843996.0,114.59,114.59,114.0,114.14,843996.0
2015-07-16 13:00:00,114.1,114.47,114.0,114.25,492125.0,114.1,114.47,114.0,114.25,492125.0
2015-07-16 13:10:00,114.24,114.5,114.24,114.37,344823.0,114.24,114.5,114.24,114.37,344823.0
2015-07-16 13:20:00,114.36,114.91,114.35,114.8,716581.0,114.36,114.91,114.35,114.8,716581.0
2015-07-16 13:30:00,114.81,114.92,114.61,114.83,705319.0,114.81,114.92,114.61,114.83,705319.0
2015-07-16 13:40:00,114.83,115.62,114.76,115.42,1268566.0,114.83,115.62,114.76,115.42,1268566.0
2015-07-16 13:50:00,115.43,115.72,115.0,115.07,846331.0,115.43,115.72,115.0,115.07,846331.0
2015-07-16 14:00:00,115.07,115.3,114.61,115.22,963766.0,115.07,115.3,114.61,115.22,963766.0
2015-07-16 14:10:00,115.21,115.75,115.06,115.47,951719.0,115.21,115.75,115.06,115.47,951719.0
2015-07-16 14:20:00,115.47,115.84,115.4,115.6,897267.0,115.47,115.84,115.4,115.6,897267.0
2015-07-16 14:30:00,115.58,116.13,115.43,116.07,885353.0,115.58,116.13,115.43,116.07,885353.0
2015-07-16 14:40:00,116.06,116.15,115.4,115.75,747678.0,116.06,116.15,115.4,115.75,747678.0
2015-07-16 14:50:00,115.75,115.95,115.52,115.66,503243.0,115.75,115.95,115.52,115.66,503243.0
2015-07-16 15:00:00,115.65,116.1,115.59,116.04,673166.0,115.65,116.1,115.59,116.04,673166.0
2015-07-16 15:10:00,116.02,116.25,115.85,116.22,685707.0,116.02,116.25,115.85,116.22,685707.0
2015-07-16 15:20:00,116.21,116.49,115.9,116.41,908638.0,116.21,116.49,115.9,116.41,908638.0
2015-07-16 15:30:00,116.33,116.43,115.65,115.91,914974.0,116.33,116.43,115.65,115.91,914974.0
2015-07-16 15:40:00,115.89,115.94,115.28,115.77,1186995.0,115.89,115.94,115.28,115.77,1186995.0
2015-07-16 15:50:00,115.77,115.99,115.57,115.86,1763845.0,115.77,115.99,115.57,115.86,1763845.0
2015-07-17 09:30:00,117.22,117.88,115.51,115.91,2945922.0,117.22,117.88,115.51,115.91,2945922.0
2015-07-17 09:40:00,115.9,116.04,115.1,115.25,1549319.0,115.9,116.04,115.1,115.25,1549319.0
2015-07-17 09:50:00,115.25,116.55,115.17,116.02,1095290.0,115.25,116.55,115.17,116.02,1095290.0
2015-07-17 10:00:00,116.0,117.26,115.97,116.59,1138797.0,116.0,117.26,115.97,116.59,1138797.0
2015-07-17 10:10:00,116.55,116.69,115.77,116.2,723119.0,116.55,116.69,115.77,116.2,723119.0
2015-07-17 10:20:00,116.19,116.8,115.92,116.72,506612.0,116.19,116.8,115.92,116.72,506612.0
2015-07-17 10:30:00,116.8,116.8,115.63,115.66,693608.0,116.8,116.8,115.63,115.66,693608.0
2015-07-17 10:40:00,115.66,116.05,115.62,115.87,535677.0,115.66,116.05,115.62,115.87,535677.0
2015-07-17 10:50:00,115.87,116.3,115.8,116.15,449443.0,115.87,116.3,115.8,116.15,449443.0
2015-07-17 11:00:00,116.15,116.36,115.82,115.86,434915.0,116.15,116.36,115.82,115.86,434915.0
2015-07-17 11:10:00,115.88,116.16,115.83,115.98,382788.0,115.88,116.16,115.83,115.98,382788.0
2015-07-17 11:20:00,115.97,116.12,115.8,115.83,413088.0,115.97,116.12,115.8,115.83,413088.0
2015-07-17 11:30:00,115.87,116.03,115.27,115.42,826572.0,115.87,116.03,115.27,115.42,826572.0
2015-07-17 11:40:00,115.39,115.5,114.9,115.07,941883.0,115.39,115.5,114.9,115.07,941883.0
2015-07-17 11:50:00,115.07,115.3,114.8,114.93,584622.0,115.07,115.3,114.8,114.93,584622.0
2015-07-17 12:00:00,114.91,115.0,114.66,114.86,484113.0,114.91,115.0,114.66,114.86,484113.0
2015-07-17 12:10:00,114.87,114.87,114.25,114.59,653093.0,114.87,114.87,114.25,114.59,653093.0
2015-07-17 12:20:00,114.59,114.79,114.44,114.7,359090.0,114.59,114.79,114.44,114.7,359090.0
2015-07-17 12:30:00,114.7,114.85,114.48,114.69,303745.0,114.7,114.85,114.48,114.69,303745.0
2015-07-17 12:40:00,114.68,114.72,114.4,114.43,297118.0,114.68,114.72,114.4,114.43,297118.0
2015-07-17 12:50:00,114.45,114.5,114.31,114.44,240477.0,114.45,114.5,114.31,114.44,240477.0
2015-07-17 13:00:00,114.43,114.69,114.24,114.32,280839.0,114.43,114.69,114.24,114.32,280839.0
2015-07-17 13:10:00,114.32,114.54,114.28,114.4,246436.0,114.32,114.54,114.28,114.4,246436.0
2015-07-17 13:20:00,114.37,115.06,114.37,115.04,416531.0,114.37,115.06,114.37,115.04,416531.0
2015-07-17 13:30:00,115.05,115.31,114.98,115.15,347773.0,115.05,115.31,114.98,115.15,347773.0
2015-07-17 13:40:00,115.15,115.33,115.0,115.14,230862.0,115.15,115.33,115.0,115.14,230862.0
2015-07-17 13:50:00,115.14,115.2,114.85,114.97,272937.0,115.14,115.2,114.85,114.97,272937.0
2015-07-17 14:00:00,114.99,115.04,114.62,114.73,261802.0,114.99,115.04,114.62,114.73,261802.0
2015-07-17 14:10:00,114.72,114.79,114.55,114.79,220979.0,114.72,114.79,114.55,114.79,220979.0
2015-07-17 14:20:00,114.79,114.81,114.6,114.67,239070.0,114.79,114.81,114.6,114.67,239070.0
2015-07-17 14:30:00,114.68,114.77,114.5,114.55,276254.0,114.68,114.77,114.5,114.55,276254.0
2015-07-17 14:40:00,114.55,114.88,114.46,114.79,318962.0,114.55,114.88,114.46,114.79,318962.0
2015-07-17 14:50:00,114.8,114.8,114.59,114.62,187721.0,114.8,114.8,114.59,114.62,187721.0
2015-07-17 15:00:00,114.6,114.7,114.49,114.52,305849.0,114.6,114.7,114.49,114.52,305849.0
2015-07-17 15:10:00,114.53,114.57,114.46,114.56,261162.0,114.53,114.57,114.46,114.56,261162.0
2015-07-17 15:20:00,114.57,114.69,114.45,114.66,319226.0,114.57,114.69,114.45,114.66,319226.0
2015-07-17 15:30:00,114.66,115.03,114.65,115.01,364369.0,114.66,115.03,114.65,115.01,364369.0
2015-07-17 15:40:00,115.01,115.09,114.64,114.68,503443.0,115.01,115.09,114.64,114.68,503443.0
2015-07-17 15:50:00,114.68,114.8,114.56,114.73,856057.0,114.68,114.8,114.56,114.73,856057.0
2015-07-20 09:30:00,114.63,114.7,112.25,112.71,1669996.0,114.63,114.7,112.25,112.71,1669996.0
2015-07-20 09:40:00,112.71,112.83,111.43,111.89,1538434.0,112.71,112.83,111.43,111.89,1538434.0
2015-07-20 09:50:00,111.89,112.44,111.71,111.79,1135058.0,111.89,112.44,111.71,111.79,1135058.0
2015-07-20 10:00:00,111.84,112.04,110.9,111.02,1196626.0,111.84,112.04,110.9,111.02,1196626.0
2015-07-20 10:10:00,111.06,111.49,110.5,110.53,1037926.0,111.06,111.49,110.5,110.53,1037926.0
2015-07-20 10:20:00,110.57,110.75,110.14,110.49,1133259.0,110.57,110.75,110.14,110.49,1133259.0
2015-07-20 10:30:00,110.47,111.09,110.22,111.04,866377.0,110.47,111.09,110.22,111.04,866377.0
2015-07-20 10:40:00,111.07,111.3,110.8,111.25,524961.0,111.07,111.3,110.8,111.25,524961.0
2015-07-20 10:50:00,111.22,111.68,111.15,111.54,633688.0,111.22,111.68,111.15,111.54,633688.0
2015-07-20 11:00:00,111.56,111.79,111.2,111.23,571950.0,111.56,111.79,111.2,111.23,571950.0
2015-07-20 11:10:00,111.23,111.51,111.2,111.3,326431.0,111.23,111.51,111.2,111.3,326431.0
2015-07-20 11:20:00,111.31,111.41,111.0,111.09,448025.0,111.31,111.41,111.0,111.09,448025.0
2015-07-20 11:30:00,111.12,111.13,110.8,110.9,413567.0,111.12,111.13,110.8,110.9,413567.0
2015-07-20 11:40:00,110.9,110.93,110.46,110.5,318357.0,110.9,110.93,110.46,110.5,318357.0
2015-07-20 11:50:00,110.53,110.53,110.19,110.31,428007.0,110.53,110.53,110.19,110.31,428007.0
2015-07-20 12:00:00,110.3,110.5,110.25,110.44,297073.0,110.3,110.5,110.25,110.44,297073.0
2015-07-20 12:10:00,110.44,110.93,110.44,110.92,390395.0,110.44,110.93,110.44,110.92,390395.0
2015-07-20 12:20:00,110.93,111.3,110.85,111.21,371949.0,110.93,111.3,110.85,111.21,371949.0
2015-07-20 12:30:00,111.17,111.36,111.17,111.31,280225.0,111.17,111.36,111.17,111.31,280225.0
2015-07-20 12:40:00,111.3,111.35,111.02,111.21,171641.0,111.3,111.35,111.02,111.21,171641.0
2015-07-20 12:50:00,111.23,111.47,111.18,111.46,160598.0,111.23,111.47,111.18,111.46,160598.0
2015-07-20 13:00:00,111.47,111.55,111.4,111.53,191628.0,111.47,111.55,111.4,111.53,191628.0
2015-07-20 13:10:00,111.54,111.64,111.42,111.51,169416.0,111.54,111.64,111.42,111.51,169416.0
2015-07-20 13:20:00,111.5,111.53,111.26,111.32,275188.0,111.5,111.53,111.26,111.32,275188.0
2015-07-20 13:30:00,111.29,111.34,110.86,110.94,239222.0,111.29,111.34,110.86,110.94,239222.0
2015-07-20 13:40:00,110.95,111.0,110.65,110.75,265416.0,110.95,111.0,110.65,110.75,265416.0
2015-07-20 13:50:00,110.74,110.97,110.65,110.86,215314.0,110.74,110.97,110.65,110.86,215314.0
2015-07-20 14:00:00,110.87,110.89,110.66,110.76,150715.0,110.87,110.89,110.66,110.76,150715.0
2015-07-20 14:10:00,110.77,111.0,110.71,110.92,149241.0,110.77,111.0,110.71,110.92,149241.0
2015-07-20 14:20:00,110.92,111.09,110.89,111.04,179415.0,110.92,111.09,110.89,111.04,179415.0
2015-07-20 14:30:00,111.04,111.1,110.85,111.01,231639.0,111.04,111.1,110.85,111.01,231639.0
2015-07-20 14:40:00,111.01,111.05,110.86,110.92,189480.0,111.01,111.05,110.86,110.92,189480.0
2015-07-20 14:50:00,110.94,111.1,110.67,111.0,229459.0,110.94,111.1,110.67,111.0,229459.0
2015-07-20 15:00:00,111.0,111.03,110.55,110.67,288122.0,111.0,111.03,110.55,110.67,288122.0
2015-07-20 15:10:00,110.64,110.72,110.5,110.53,224263.0,110.64,110.72,110.5,110.53,224263.0
2015-07-20 15:20:00,110.53,110.78,110.42,110.75,325993.0,110.53,110.78,110.42,110.75,325993.0
2015-07-20 15:30:00,110.75,110.76,110.35,110.38,350608.0,110.75,110.76,110.35,110.38,350608.0
2015-07-20 15:40:00,110.39,110.51,110.29,110.44,339943.0,110.39,110.51,110.29,110.44,339943.0
2015-07-20 15:50:00,110.44,110.71,110.43,110.55,849304.0,110.44,110.71,110.43,110.55,849304.0
2015-07-21 09:30:00,110.21,110.94,109.4,109.57,960477.0,110.21,110.94,109.4,109.57,960477.0
2015-07-21 09:40:00,109.61,111.7,109.32,111.69,737898.0,109.61,111.7,109.32,111.69,737898.0
2015-07-21 09:50:00,111.65,112.78,111.51,112.69,865434.0,111.65,112.78,111.51,112.69,865434.0
2015-07-21 10:00:00,112.7,113.24,112.34,113.22,689016.0,112.7,113.24,112.34,113.22,689016.0
2015-07-21 10:10:00,113.21,113.71,112.91,113.32,786752.0,113.21,113.71,112.91,113.32,786752.0
2015-07-21 10:20:00,113.34,113.5,112.65,112.81,580399.0,113.34,113.5,112.65,112.81,580399.0
2015-07-21 10:30:00,112.81,112.92,112.04,112.7,547913.0,112.81,112.92,112.04,112.7,547913.0
2015-07-21 10:40:00,112.71,112.79,112.21,112.42,238295.0,112.71,112.79,112.21,112.42,238295.0
2015-07-21 10:50:00,112.41,112.48,111.9,112.39,442730.0,112.41,112.48,111.9,112.39,442730.0
2015-07-21 11:00:00,112.37,112.64,112.05,112.19,266389.0,112.37,112.64,112.05,112.19,266389.0
2015-07-21 11:10:00,112.21,112.77,112.16,112.36,310103.0,112.21,112.77,112.16,112.36,310103.0
2015-07-21 11:20:00,112.33,112.93,112.05,112.93,378440.0,112.33,112.93,112.05,112.93,378440.0
2015-07-21 11:30:00,112.89,112.98,112.42,112.81,285515.0,112.89,112.98,112.42,112.81,285515.0
2015-07-21 11:40:00,112.81,113.13,112.68,112.7,311652.0,112.81,113.13,112.68,112.7,311652.0
2015-07-21 11:50:00,112.74,112.95,112.65,112.94,181541.0,112.74,112.95,112.65,112.94,181541.0
2015-07-21 12:00:00,112.94,112.99,112.67,112.85,164765.0,112.94,112.99,112.67,112.85,164765.0
2015-07-21 12:10:00,112.86,113.25,112.79,112.83,269007.0,112.86,113.25,112.79,112.83,269007.0
2015-07-21 12:20:00,112.9,113.1,112.67,113.04,128485.0,112.9,113.1,112.67,113.04,128485.0
2015-07-21 12:30:00,113.06,113.25,113.04,113.22,120959.0,113.06,113.25,113.04,113.22,120959.0
2015-07-21 12:40:00,113.23,113.34,112.75,112.83,201467.0,113.23,113.34,112.75,112.83,201467.0
2015-07-21 12:50:00,112.87,113.0,112.75,112.93,123267.0,112.87,113.0,112.75,112.93,123267.0
2015-07-21 13:00:00,112.96,112.97,112.38,112.46,208835.0,112.96,112.97,112.38,112.46,208835.0
2015-07-21 13:10:00,112.44,112.82,112.44,112.78,131066.0,112.44,112.82,112.44,112.78,131066.0
2015-07-21 13:20:00,112.8,112.87,112.54,112.82,130194.0,112.8,112.87,112.54,112.82,130194.0
2015-07-21 13:30:00,112.81,112.89,112.62,112.81,119181.0,112.81,112.89,112.62,112.81,119181.0
2015-07-21 13:40:00,112.81,112.99,112.78,112.9,123750.0,112.81,112.99,112.78,112.9,123750.0
2015-07-21 13:50:00,112.9,112.95,112.71,112.87,117930.0,112.9,112.95,112.71,112.87,117930.0
2015-07-21 14:00:00,112.88,112.88,112.56,112.58,114644.0,112.88,112.88,112.56,112.58,114644.0
2015-07-21 14:10:00,112.58,112.84,112.36,112.83,166219.0,112.58,112.84,112.36,112.83,166219.0
2015-07-21 14:20:00,112.83,112.89,112.61,112.86,147955.0,112.83,112.89,112.61,112.86,147955.0
2015-07-21 14:30:00,112.86,112.91,112.66,112.74,94633.0,112.86,112.91,112.66,112.74,94633.0
2015-07-21 14:40:00,112.76,112.81,112.5,112.5,84423.0,112.76,112.81,112.5,112.5,84423.0
2015-07-21 14:50:00,112.5,112.85,112.38,112.84,163547.0,112.5,112.85,112.38,112.84,163547.0
2015-07-21 15:00:00,112.83,112.84,112.64,112.7,143967.0,112.83,112.84,112.64,112.7,143967.0
2015-07-21 15:10:00,112.71,112.76,112.63,112.67,186675.0,112.71,112.76,112.63,112.67,186675.0
2015-07-21 15:20:00,112.67,112.67,112.43,112.45,160268.0,112.67,112.67,112.43,112.45,160268.0
2015-07-21 15:30:00,112.47,112.81,112.46,112.58,206874.0,112.47,112.81,112.46,112.58,206874.0
2015-07-21 15:40:00,112.58,112.59,112.26,112.52,394987.0,112.58,112.59,112.26,112.52,394987.0
2015-07-21 15:50:00,112.54,112.64,112.25,112.5,769361.0,112.54,112.64,112.25,112.5,769361.0
2015-07-22 09:30:00,112.14,112.75,111.54,111.65,518288.0,112.14,112.75,111.54,111.65,518288.0
2015-07-22 09:40:00,111.74,112.3,111.45,112.29,291967.0,111.74,112.3,111.45,112.29,291967.0
2015-07-22 09:50:00,112.29,113.25,112.12,113.07,582104.0,112.29,113.25,112.12,113.07,582104.0
2015-07-22 10:00:00,113.09,113.88,112.95,112.96,535660.0,113.09,113.88,112.95,112.96,535660.0
2015-07-22 10:10:00,113.03,113.68,113.03,113.49,269282.0,113.03,113.68,113.03,113.49,269282.0
2015-07-22 10:20:00,113.48,113.65,112.75,112.96,244244.0,113.48,113.65,112.75,112.96,244244.0
2015-07-22 10:30:00,112.99,113.02,112.3,112.35,196591.0,112.99,113.02,112.3,112.35,196591.0
2015-07-22 10:40:00,112.35,112.52,111.95,112.07,252293.0,112.35,112.52,111.95,112.07,252293.0
2015-07-22 10:50:00,112.08,112.3,111.86,112.28,190168.0,112.08,112.3,111.86,112.28,190168.0
2015-07-22 11:00:00,112.34,112.65,112.21,112.5,174706.0,112.34,112.65,112.21,112.5,174706.0
2015-07-22 11:10:00,112.5,112.53,112.1,112.1,111504.0,112.5,112.53,112.1,112.1,111504.0
2015-07-22 11:20:00,112.12,112.12,111.35,111.48,305593.0,112.12,112.12,111.35,111.48,305593.0
2015-07-22 11:30:00,111.51,111.95,111.49,111.6,140101.0,111.51,111.95,111.49,111.6,140101.0
2015-07-22 11:40:00,111.59,111.86,111.25,111.25,184091.0,111.59,111.86,111.25,111.25,184091.0
2015-07-22 11:50:00,111.3,111.64,111.2,111.6,155775.0,111.3,111.64,111.2,111.6,155775.0
2015-07-22 12:00:00,111.63,111.88,111.47,111.47,144380.0,111.63,111.88,111.47,111.47,144380.0
2015-07-22 12:10:00,111.46,111.73,111.25,111.27,130955.0,111.46,111.73,111.25,111.27,130955.0
2015-07-22 12:20:00,111.27,111.33,111.09,111.09,221144.0,111.27,111.33,111.09,111.09,221144.0
2015-07-22 12:30:00,111.11,111.11,110.56,110.93,413719.0,111.11,111.11,110.56,110.93,413719.0
2015-07-22 12:40:00,110.91,111.21,110.89,111.12,155493.0,110.91,111.21,110.89,111.12,155493.0
2015-07-22 12:50:00,111.07,111.1,110.89,110.97,133471.0,111.07,111.1,110.89,110.97,133471.0
2015-07-22 13:00:00,110.98,111.28,110.94,111.27,196208.0,110.98,111.28,110.94,111.27,196208.0
2015-07-22 13:10:00,111.28,111.34,111.2,111.23,162804.0,111.28,111.34,111.2,111.23,162804.0
2015-07-22 13:20:00,111.23,111.28,111.18,111.22,109196.0,111.23,111.28,111.18,111.22,109196.0
2015-07-22 13:30:00,111.23,111.23,110.99,111.07,195015.0,111.23,111.23,110.99,111.07,195015.0
2015-07-22 13:40:00,111.08,111.28,111.02,111.15,121692.0,111.08,111.28,111.02,111.15,121692.0
2015-07-22 13:50:00,111.15,111.21,111.03,111.06,115797.0,111.15,111.21,111.03,111.06,115797.0
2015-07-22 14:00:00,111.05,111.09,110.75,110.81,184558.0,111.05,111.09,110.75,110.81,184558.0
2015-07-22 14:10:00,110.82,111.05,110.82,110.94,102479.0,110.82,111.05,110.82,110.94,102479.0
2015-07-22 14:20:00,110.94,111.11,110.74,110.79,340221.0,110.94,111.11,110.74,110.79,340221.0
2015-07-22 14:30:00,110.78,111.41,110.77,111.4,163160.0,110.78,111.41,110.77,111.4,163160.0
2015-07-22 14:40:00,111.4,111.65,111.27,111.6,184596.0,111.4,111.65,111.27,111.6,184596.0
2015-07-22 14:50:00,111.6,111.86,111.51,111.67,176463.0,111.6,111.86,111.51,111.67,176463.0
2015-07-22 15:00:00,111.68,111.79,111.6,111.72,112097.0,111.68,111.79,111.6,111.72,112097.0
2015-07-22 15:10:00,111.74,111.82,111.14,111.27,175278.0,111.74,111.82,111.14,111.27,175278.0
2015-07-22 15:20:00,111.29,111.63,111.29,111.53,145013.0,111.29,111.63,111.29,111.53,145013.0
2015-07-22 15:30:00,111.54,111.54,111.32,111.38,156353.0,111.54,111.54,111.32,111.38,156353.0
2015-07-22 15:40:00,111.38,111.53,111.33,111.33,236857.0,111.38,111.53,111.33,111.33,236857.0
2015-07-22 15:50:00,111.34,111.5,111.22,111.5,451901.0,111.34,111.5,111.22,111.5,451901.0
2015-07-23 09:30:00,110.95,111.3,110.53,111.0,552646.0,110.95,111.3,110.53,111.0,552646.0
2015-07-23 09:40:00,111.0,111.06,110.4,110.93,345199.0,111.0,111.06,110.4,110.93,345199.0
2015-07-23 09:50:00,110.92,111.25,110.59,111.19,280375.0,110.92,111.25,110.59,111.19,280375.0
2015-07-23 10:00:00,111.15,111.24,110.65,110.94,183440.0,111.15,111.24,110.65,110.94,183440.0
2015-07-23 10:10:00,110.96,111.19,110.85,111.06,185991.0,110.96,111.19,110.85,111.06,185991.0
2015-07-23 10:20:00,111.05,111.88,111.05,111.75,292657.0,111.05,111.88,111.05,111.75,292657.0
2015-07-23 10:30:00,111.76,112.18,111.51,112.04,266985.0,111.76,112.18,111.51,112.04,266985.0
2015-07-23 10:40:00,112.02,112.16,111.18,111.2,284148.0,112.02,112.16,111.18,111.2,284148.0
2015-07-23 10:50:00,111.23,111.23,110.82,110.91,228607.0,111.23,111.23,110.82,110.91,228607.0
2015-07-23 11:00:00,110.91,111.01,110.87,110.93,213857.0,110.91,111.01,110.87,110.93,213857.0
2015-07-23 11:10:00,110.93,110.98,110.72,110.93,183886.0,110.93,110.98,110.72,110.93,183886.0
2015-07-23 11:20:00,110.93,110.95,110.7,110.77,165220.0,110.93,110.95,110.7,110.77,165220.0
2015-07-23 11:30:00,110.74,110.76,110.52,110.52,216618.0,110.74,110.76,110.52,110.52,216618.0
2015-07-23 11:40:00,110.53,110.62,110.34,110.45,241226.0,110.53,110.62,110.34,110.45,241226.0
2015-07-23 11:50:00,110.45,110.45,109.85,109.97,492123.0,110.45,110.45,109.85,109.97,492123.0
2015-07-23 12:00:00,109.97,110.33,109.84,110.29,223339.0,109.97,110.33,109.84,110.29,223339.0
2015-07-23 12:10:00,110.29,110.55,110.21,110.21,142696.0,110.29,110.55,110.21,110.21,142696.0
2015-07-23 12:20:00,110.22,110.37,110.15,110.32,128641.0,110.22,110.37,110.15,110.32,128641.0
2015-07-23 12:30:00,110.33,110.73,110.28,110.73,91948.0,110.33,110.73,110.28,110.73,91948.0
2015-07-23 12:40:00,110.74,110.79,110.5,110.51,70965.0,110.74,110.79,110.5,110.51,70965.0
2015-07-23 12:50:00,110.52,110.75,110.5,110.7,74118.0,110.52,110.75,110.5,110.7,74118.0
2015-07-23 13:00:00,110.69,110.73,110.5,110.64,78073.0,110.69,110.73,110.5,110.64,78073.0
2015-07-23 13:10:00,110.64,110.66,110.44,110.48,76448.0,110.64,110.66,110.44,110.48,76448.0
2015-07-23 13:20:00,110.48,110.5,110.28,110.32,75949.0,110.48,110.5,110.28,110.32,75949.0
2015-07-23 13:30:00,110.32,110.38,110.03,110.08,131372.0,110.32,110.38,110.03,110.08,131372.0
2015-07-23 13:40:00,110.07,110.64,110.07,110.6,88098.0,110.07,110.64,110.07,110.6,88098.0
2015-07-23 13:50:00,110.6,110.75,110.39,110.64,106566.0,110.6,110.75,110.39,110.64,106566.0
2015-07-23 14:00:00,110.65,110.68,110.51,110.54,72038.0,110.65,110.68,110.51,110.54,72038.0
2015-07-23 14:10:00,110.55,110.59,110.33,110.5,102288.0,110.55,110.59,110.33,110.5,102288.0
2015-07-23 14:20:00,110.5,110.5,110.23,110.29,91278.0,110.5,110.5,110.23,110.29,91278.0
2015-07-23 14:30:00,110.29,110.41,110.16,110.37,124821.0,110.29,110.41,110.16,110.37,124821.0
2015-07-23 14:40:00,110.39,110.41,110.31,110.38,97135.0,110.39,110.41,110.31,110.38,97135.0
2015-07-23 14:50:00,110.38,110.4,110.04,110.21,122387.0,110.38,110.4,110.04,110.21,122387.0
2015-07-23 15:00:00,110.2,110.37,110.11,110.23,122982.0,110.2,110.37,110.11,110.23,122982.0
2015-07-23 15:10:00,110.22,110.27,109.93,110.15,255021.0,110.22,110.27,109.93,110.15,255021.0
2015-07-23 15:20:00,110.15,110.23,110.03,110.15,94337.0,110.15,110.23,110.03,110.15,94337.0
2015-07-23 15:30:00,110.13,110.14,109.89,110.0,189974.0,110.13,110.14,109.89,110.0,189974.0
2015-07-23 15:40:00,110.01,110.17,109.94,110.1,220707.0,110.01,110.17,109.94,110.1,220707.0
2015-07-23 15:50:00,110.11,110.15,109.95,110.1,369947.0,110.11,110.15,109.95,110.1,369947.0
2015-07-24 09:30:00,111.62,111.68,110.23,110.84,471247.0,111.62,111.68,110.23,110.84,471247.0
2015-07-24 09:40:00,110.8,111.24,110.5,110.98,258360.0,110.8,111.24,110.5,110.98,258360.0
2015-07-24 09:50:00,110.99,111.22,110.52,110.8,238750.0,110.99,111.22,110.52,110.8,238750.0
2015-07-24 10:00:00,110.8,110.81,110.43,110.45,181234.0,110.8,110.81,110.43,110.45,181234.0
2015-07-24 10:10:00,110.44,110.54,109.93,110.01,349164.0,110.44,110.54,109.93,110.01,349164.0
2015-07-24 10:20:00,110.0,110.02,109.43,109.63,430071.0,110.0,110.02,109.43,109.63,430071.0
2015-07-24 10:30:00,109.62,110.69,109.47,110.45,278231.0,109.62,110.69,109.47,110.45,278231.0
2015-07-24 10:40:00,110.46,110.61,110.26,110.49,167007.0,110.46,110.61,110.26,110.49,167007.0
2015-07-24 10:50:00,110.49,110.6,110.36,110.36,121363.0,110.49,110.6,110.36,110.36,121363.0
2015-07-24 11:00:00,110.37,110.7,110.31,110.47,149469.0,110.37,110.7,110.31,110.47,149469.0
2015-07-24 11:10:00,110.51,110.51,110.0,110.27,136265.0,110.51,110.51,110.0,110.27,136265.0
2015-07-24 11:20:00,110.27,110.64,110.18,110.39,96708.0,110.27,110.64,110.18,110.39,96708.0
2015-07-24 11:30:00,110.4,110.49,110.27,110.49,63060.0,110.4,110.49,110.27,110.49,63060.0
2015-07-24 11:40:00,110.48,110.8,110.44,110.73,135540.0,110.48,110.8,110.44,110.73,135540.0
2015-07-24 11:50:00,110.73,110.89,110.48,110.65,142434.0,110.73,110.89,110.48,110.65,142434.0
2015-07-24 12:00:00,110.66,110.73,110.52,110.56,75533.0,110.66,110.73,110.52,110.56,75533.0
2015-07-24 12:10:00,110.54,110.66,110.26,110.44,121560.0,110.54,110.66,110.26,110.44,121560.0
2015-07-24 12:20:00,110.4,110.44,110.12,110.21,91341.0,110.4,110.44,110.12,110.21,91341.0
2015-07-24 12:30:00,110.21,110.34,110.13,110.32,54215.0,110.21,110.34,110.13,110.32,54215.0
2015-07-24 12:40:00,110.34,110.37,110.11,110.16,64406.0,110.34,110.37,110.11,110.16,64406.0
2015-07-24 12:50:00,110.16,110.23,109.72,109.79,142823.0,110.16,110.23,109.72,109.79,142823.0
2015-07-24 13:00:00,109.81,110.05,109.79,109.97,73953.0,109.81,110.05,109.79,109.97,73953.0
2015-07-24 13:10:00,109.97,110.02,109.66,109.92,137270.0,109.97,110.02,109.66,109.92,137270.0
2015-07-24 13:20:00,109.94,110.06,109.76,109.84,98454.0,109.94,110.06,109.76,109.84,98454.0
2015-07-24 13:30:00,109.79,110.06,109.67,109.67,195219.0,109.79,110.06,109.67,109.67,195219.0
2015-07-24 13:40:00,109.67,109.7,109.41,109.61,346991.0,109.67,109.7,109.41,109.61,346991.0
2015-07-24 13:50:00,109.59,109.86,109.53,109.62,140186.0,109.59,109.86,109.53,109.62,140186.0
2015-07-24 14:00:00,109.64,109.8,109.46,109.51,147910.0,109.64,109.8,109.46,109.51,147910.0
2015-07-24 14:10:00,109.5,109.6,109.25,109.4,168576.0,109.5,109.6,109.25,109.4,168576.0
2015-07-24 14:20:00,109.4,109.42,109.2,109.34,118398.0,109.4,109.42,109.2,109.34,118398.0
2015-07-24 14:30:00,109.37,109.41,109.06,109.18,150773.0,109.37,109.41,109.06,109.18,150773.0
2015-07-24 14:40:00,109.18,109.41,109.17,109.2,97050.0,109.18,109.41,109.17,109.2,97050.0
2015-07-24 14:50:00,109.23,109.3,108.9,109.1,265748.0,109.23,109.3,108.9,109.1,265748.0
2015-07-24 15:00:00,109.1,109.4,109.0,109.29,119628.0,109.1,109.4,109.0,109.29,119628.0
2015-07-24 15:10:00,109.28,109.41,109.26,109.34,122854.0,109.28,109.41,109.26,109.34,122854.0
2015-07-24 15:20:00,109.33,109.39,109.0,109.03,172352.0,109.33,109.39,109.0,109.03,172352.0
2015-07-24 15:30:00,109.01,109.12,108.94,109.01,171080.0,109.01,109.12,108.94,109.01,171080.0
2015-07-24 15:40:00,109.0,109.34,108.9,109.19,307353.0,109.0,109.34,108.9,109.19,307353.0
2015-07-24 15:50:00,109.2,109.44,109.16,109.33,423969.0,109.2,109.44,109.16,109.33,423969.0
2015-07-27 09:30:00,107.79,108.4,107.22,107.3,678766.0,107.79,108.4,107.22,107.3,678766.0
2015-07-27 09:40:00,107.33,107.5,106.71,107.14,602928.0,107.33,107.5,106.71,107.14,602928.0
2015-07-27 09:50:00,107.17,108.48,107.16,107.76,360374.0,107.17,108.48,107.16,107.76,360374.0
2015-07-27 10:00:00,107.8,107.8,106.87,107.38,275644.0,107.8,107.8,106.87,107.38,275644.0
2015-07-27 10:10:00,107.38,109.0,107.38,108.83,282704.0,107.38,109.0,107.38,108.83,282704.0
2015-07-27 10:20:00,108.81,109.0,108.37,108.9,266437.0,108.81,109.0,108.37,108.9,266437.0
2015-07-27 10:30:00,108.94,109.86,108.91,109.83,461645.0,108.94,109.86,108.91,109.83,461645.0
2015-07-27 10:40:00,109.84,109.84,108.72,108.88,324393.0,109.84,109.84,108.72,108.88,324393.0
2015-07-27 10:50:00,108.87,108.87,108.5,108.55,184961.0,108.87,108.87,108.5,108.55,184961.0
2015-07-27 11:00:00,108.56,108.96,108.21,108.72,203825.0,108.56,108.96,108.21,108.72,203825.0
2015-07-27 11:10:00,108.67,108.75,108.1,108.25,119060.0,108.67,108.75,108.1,108.25,119060.0
2015-07-27 11:20:00,108.29,108.65,108.19,108.44,119279.0,108.29,108.65,108.19,108.44,119279.0
2015-07-27 11:30:00,108.42,108.61,108.3,108.51,61445.0,108.42,108.61,108.3,108.51,61445.0
2015-07-27 11:40:00,108.55,108.59,108.31,108.57,100654.0,108.55,108.59,108.31,108.57,100654.0
2015-07-27 11:50:00,108.56,109.25,108.4,109.22,399110.0,108.56,109.25,108.4,109.22,399110.0
2015-07-27 12:00:00,109.23,109.5,108.98,109.07,296675.0,109.23,109.5,108.98,109.07,296675.0
2015-07-27 12:10:00,109.07,109.12,108.81,108.96,125586.0,109.07,109.12,108.81,108.96,125586.0
2015-07-27 12:20:00,108.97,109.1,108.97,109.09,98049.0,108.97,109.1,108.97,109.09,98049.0
2015-07-27 12:30:00,109.1,109.1,108.85,108.88,99694.0,109.1,109.1,108.85,108.88,99694.0
2015-07-27 12:40:00,108.91,109.0,108.88,108.9,73457.0,108.91,109.0,108.88,108.9,73457.0
2015-07-27 12:50:00,108.91,108.91,108.5,108.67,68527.0,108.91,108.91,108.5,108.67,68527.0
2015-07-27 13:00:00,108.68,108.91,108.62,108.81,46574.0,108.68,108.91,108.62,108.81,46574.0
2015-07-27 13:10:00,108.81,108.87,108.03,108.07,163138.0,108.81,108.87,108.03,108.07,163138.0
2015-07-27 13:20:00,108.04,108.17,107.86,108.0,191977.0,108.04,108.17,107.86,108.0,191977.0
2015-07-27 13:30:00,108.04,108.07,107.75,107.88,98343.0,108.04,108.07,107.75,107.88,98343.0
2015-07-27 13:40:00,107.88,108.0,107.84,107.98,120255.0,107.88,108.0,107.84,107.98,120255.0
2015-07-27 13:50:00,107.98,108.04,107.82,107.93,101529.0,107.98,108.04,107.82,107.93,101529.0
2015-07-27 14:00:00,107.93,107.93,107.45,107.73,211508.0,107.93,107.93,107.45,107.73,211508.0
2015-07-27 14:10:00,107.72,107.9,107.52,107.82,106190.0,107.72,107.9,107.52,107.82,106190.0
2015-07-27 14:20:00,107.84,107.96,107.04,107.43,273558.0,107.84,107.96,107.04,107.43,273558.0
2015-07-27 14:30:00,107.45,107.5,107.33,107.4,124852.0,107.45,107.5,107.33,107.4,124852.0
2015-07-27 14:40:00,107.39,107.71,107.31,107.6,134906.0,107.39,107.71,107.31,107.6,134906.0
2015-07-27 14:50:00,107.63,107.68,107.42,107.44,115834.0,107.63,107.68,107.42,107.44,115834.0
2015-07-27 15:00:00,107.45,107.47,107.04,107.1,229267.0,107.45,107.47,107.04,107.1,229267.0
2015-07-27 15:10:00,107.1,107.19,106.67,106.69,460919.0,107.1,107.19,106.67,106.69,460919.0
2015-07-27 15:20:00,106.69,107.19,106.66,106.74,323767.0,106.69,107.19,106.66,106.74,323767.0
2015-07-27 15:30:00,106.72,106.75,106.41,106.48,392021.0,106.72,106.75,106.41,106.48,392021.0
2015-07-27 15:40:00,106.47,106.76,106.4,106.65,405329.0,106.47,106.76,106.4,106.65,405329.0
2015-07-27 15:50:00,106.64,106.65,106.25,106.44,856401.0,106.64,106.65,106.25,106.44,856401.0
2015-07-28 09:30:00,107.29,107.4,104.87,104.95,892848.0,107.29,107.4,104.87,104.95,892848.0
2015-07-28 09:40:00,104.87,104.93,103.88,104.47,925846.0,104.87,104.93,103.88,104.47,925846.0
2015-07-28 09:50:00,104.47,105.05,103.95,104.95,541724.0,104.47,105.05,103.95,104.95,541724.0
2015-07-28 10:00:00,104.95,105.3,104.51,104.81,391242.0,104.95,105.3,104.51,104.81,391242.0
2015-07-28 10:10:00,104.87,106.0,104.85,104.89,563232.0,104.87,106.0,104.85,104.89,563232.0
2015-07-28 10:20:00,104.94,105.69,104.87,105.52,253032.0,104.94,105.69,104.87,105.52,253032.0
2015-07-28 10:30:00,105.54,106.38,105.37,106.01,382701.0,105.54,106.38,105.37,106.01,382701.0
2015-07-28 10:40:00,106.0,106.42,105.96,106.14,351443.0,106.0,106.42,105.96,106.14,351443.0
2015-07-28 10:50:00,106.1,107.28,106.05,107.18,434093.0,106.1,107.28,106.05,107.18,434093.0
2015-07-28 11:00:00,107.14,107.15,106.52,106.57,272170.0,107.14,107.15,106.52,106.57,272170.0
2015-07-28 11:10:00,106.56,106.78,106.3,106.52,213667.0,106.56,106.78,106.3,106.52,213667.0
2015-07-28 11:20:00,106.52,106.57,106.31,106.55,187725.0,106.52,106.57,106.31,106.55,187725.0
2015-07-28 11:30:00,106.55,106.7,106.32,106.46,239712.0,106.55,106.7,106.32,106.46,239712.0
2015-07-28 11:40:00,106.46,106.95,106.41,106.93,195028.0,106.46,106.95,106.41,106.93,195028.0
2015-07-28 11:50:00,106.95,107.28,106.76,107.17,251914.0,106.95,107.28,106.76,107.17,251914.0
2015-07-28 12:00:00,107.17,107.23,106.75,107.09,171471.0,107.17,107.23,106.75,107.09,171471.0
2015-07-28 12:10:00,107.07,107.28,106.81,107.26,163322.0,107.07,107.28,106.81,107.26,163322.0
2015-07-28 12:20:00,107.27,107.6,107.24,107.47,188162.0,107.27,107.6,107.24,107.47,188162.0
2015-07-28 12:30:00,107.47,107.48,106.82,106.95,139151.0,107.47,107.48,106.82,106.95,139151.0
2015-07-28 12:40:00,106.96,107.11,106.84,106.94,145683.0,106.96,107.11,106.84,106.94,145683.0
2015-07-28 12:50:00,106.96,107.01,106.67,106.86,105658.0,106.96,107.01,106.67,106.86,105658.0
2015-07-28 13:00:00,106.86,107.1,106.75,107.03,109222.0,106.86,107.1,106.75,107.03,109222.0
2015-07-28 13:10:00,107.04,107.57,106.97,107.51,120992.0,107.04,107.57,106.97,107.51,120992.0
2015-07-28 13:20:00,107.51,107.67,107.44,107.45,105216.0,107.51,107.67,107.44,107.45,105216.0
2015-07-28 13:30:00,107.45,107.5,107.16,107.3,87566.0,107.45,107.5,107.16,107.3,87566.0
2015-07-28 13:40:00,107.32,107.69,107.31,107.63,99583.0,107.32,107.69,107.31,107.63,99583.0
2015-07-28 13:50:00,107.65,107.74,107.59,107.68,129882.0,107.65,107.74,107.59,107.68,129882.0
2015-07-28 14:00:00,107.69,107.94,107.59,107.9,227597.0,107.69,107.94,107.59,107.9,227597.0
2015-07-28 14:10:00,107.9,107.91,107.56,107.74,106076.0,107.9,107.91,107.56,107.74,106076.0
2015-07-28 14:20:00,107.74,107.81,107.69,107.73,116455.0,107.74,107.81,107.69,107.73,116455.0
2015-07-28 14:30:00,107.72,107.73,107.45,107.48,110223.0,107.72,107.73,107.45,107.48,110223.0
2015-07-28 14:40:00,107.46,107.46,107.07,107.23,155940.0,107.46,107.46,107.07,107.23,155940.0
2015-07-28 14:50:00,107.24,107.52,107.22,107.51,135761.0,107.24,107.52,107.22,107.51,135761.0
2015-07-28 15:00:00,107.52,107.52,107.09,107.17,133554.0,107.52,107.52,107.09,107.17,133554.0
2015-07-28 15:10:00,107.16,107.29,107.0,107.24,165376.0,107.16,107.29,107.0,107.24,165376.0
2015-07-28 15:20:00,107.24,107.29,106.9,106.93,184904.0,107.24,107.29,106.9,106.93,184904.0
2015-07-28 15:30:00,106.95,107.17,106.94,107.0,152721.0,106.95,107.17,106.94,107.0,152721.0
2015-07-28 15:40:00,107.0,107.08,106.93,107.01,211692.0,107.0,107.08,106.93,107.01,211692.0
2015-07-28 15:50:00,107.01,107.01,106.86,106.9,544043.0,107.01,107.01,106.86,106.9,544043.0
2015-07-29 09:30:00,106.83,107.75,106.31,107.73,389310.0,106.83,107.75,106.31,107.73,389310.0
2015-07-29 09:40:00,107.72,107.72,106.04,106.06,315881.0,107.72,107.72,106.04,106.06,315881.0
2015-07-29 09:50:00,106.1,106.5,105.95,106.22,313363.0,106.1,106.5,105.95,106.22,313363.0
2015-07-29 10:00:00,106.16,106.42,105.4,106.39,488187.0,106.16,106.42,105.4,106.39,488187.0
2015-07-29 10:10:00,106.42,107.0,106.28,107.0,255139.0,106.42,107.0,106.28,107.0,255139.0
2015-07-29 10:20:00,107.0,107.0,106.71,106.76,138877.0,107.0,107.0,106.71,106.76,138877.0
2015-07-29 10:30:00,106.78,107.3,106.76,107.22,169103.0,106.78,107.3,106.76,107.22,169103.0
2015-07-29 10:40:00,107.24,107.44,106.99,107.4,130621.0,107.24,107.44,106.99,107.4,130621.0
2015-07-29 10:50:00,107.4,107.45,106.96,107.03,134499.0,107.4,107.45,106.96,107.03,134499.0
2015-07-29 11:00:00,107.04,107.13,106.65,107.0,107835.0,107.04,107.13,106.65,107.0,107835.0
2015-07-29 11:10:00,107.02,107.19,106.95,107.16,72852.0,107.02,107.19,106.95,107.16,72852.0
2015-07-29 11:20:00,107.16,107.25,107.04,107.11,68801.0,107.16,107.25,107.04,107.11,68801.0
2015-07-29 11:30:00,107.11,107.15,106.76,107.04,117513.0,107.11,107.15,106.76,107.04,117513.0
2015-07-29 11:40:00,107.04,107.16,106.98,107.07,84778.0,107.04,107.16,106.98,107.07,84778.0
2015-07-29 11:50:00,107.09,107.29,106.96,107.26,99150.0,107.09,107.29,106.96,107.26,99150.0
2015-07-29 12:00:00,107.27,107.4,107.13,107.16,96789.0,107.27,107.4,107.13,107.16,96789.0
2015-07-29 12:10:00,107.14,107.2,106.85,106.94,114893.0,107.14,107.2,106.85,106.94,114893.0
2015-07-29 12:20:00,106.94,106.94,106.39,106.81,69988.0,106.94,106.94,106.39,106.81,69988.0
2015-07-29 12:30:00,106.8,106.99,106.67,106.83,39923.0,106.8,106.99,106.67,106.83,39923.0
2015-07-29 12:40:00,106.81,106.87,106.62,106.68,68350.0,106.81,106.87,106.62,106.68,68350.0
2015-07-29 12:50:00,106.67,106.84,106.66,106.7,55009.0,106.67,106.84,106.66,106.7,55009.0
2015-07-29 13:00:00,106.7,106.76,106.6,106.62,44982.0,106.7,106.76,106.6,106.62,44982.0
2015-07-29 13:10:00,106.59,106.74,106.43,106.57,84223.0,106.59,106.74,106.43,106.57,84223.0
2015-07-29 13:20:00,106.56,106.77,106.5,106.65,49392.0,106.56,106.77,106.5,106.65,49392.0
2015-07-29 13:30:00,106.67,106.9,106.6,106.89,47938.0,106.67,106.9,106.6,106.89,47938.0
2015-07-29 13:40:00,106.88,106.9,106.52,106.52,65712.0,106.88,106.9,106.52,106.52,65712.0
2015-07-29 13:50:00,106.55,106.7,106.5,106.55,46080.0,106.55,106.7,106.5,106.55,46080.0
2015-07-29 14:00:00,106.56,107.0,106.3,106.4,192011.0,106.56,107.0,106.3,106.4,192011.0
2015-07-29 14:10:00,106.4,106.84,106.36,106.62,106590.0,106.4,106.84,106.36,106.62,106590.0
2015-07-29 14:20:00,106.64,106.69,106.45,106.61,78295.0,106.64,106.69,106.45,106.61,78295.0
2015-07-29 14:30:00,106.61,106.83,106.57,106.83,112041.0,106.61,106.83,106.57,106.83,112041.0
2015-07-29 14:40:00,106.82,107.05,106.79,107.0,187457.0,106.82,107.05,106.79,107.0,187457.0
2015-07-29 14:50:00,106.99,107.04,106.81,106.87,126007.0,106.99,107.04,106.81,106.87,126007.0
2015-07-29 15:00:00,106.9,107.28,106.88,107.06,128152.0,106.9,107.28,106.88,107.06,128152.0
2015-07-29 15:10:00,107.05,107.35,107.03,107.17,85610.0,107.05,107.35,107.03,107.17,85610.0
2015-07-29 15:20:00,107.18,107.43,107.17,107.43,156807.0,107.18,107.43,107.17,107.43,156807.0
2015-07-29 15:30:00,107.43,107.46,107.15,107.38,174080.0,107.43,107.46,107.15,107.38,174080.0
2015-07-29 15:40:00,107.34,107.44,107.04,107.04,201185.0,107.34,107.44,107.04,107.04,201185.0
2015-07-29 15:50:00,107.08,107.23,107.0,107.08,367047.0,107.08,107.23,107.0,107.08,367047.0
2015-07-30 09:30:00,106.4,107.3,106.02,106.4,255739.0,106.4,107.3,106.02,106.4,255739.0
2015-07-30 09:40:00,106.4,107.29,106.27,106.36,274503.0,106.4,107.29,106.27,106.36,274503.0
2015-07-30 09:50:00,106.4,106.69,105.91,105.91,214680.0,106.4,106.69,105.91,105.91,214680.0
2015-07-30 10:00:00,105.95,106.48,105.9,106.29,149511.0,105.95,106.48,105.9,106.29,149511.0
2015-07-30 10:10:00,106.29,106.45,105.94,106.23,180789.0,106.29,106.45,105.94,106.23,180789.0
2015-07-30 10:20:00,106.23,106.42,105.76,105.82,205995.0,106.23,106.42,105.76,105.82,205995.0
2015-07-30 10:30:00,105.86,106.15,105.71,105.74,163357.0,105.86,106.15,105.71,105.74,163357.0
2015-07-30 10:40:00,105.74,106.74,105.4,106.45,344050.0,105.74,106.74,105.4,106.45,344050.0
2015-07-30 10:50:00,106.47,107.0,106.35,106.52,237346.0,106.47,107.0,106.35,106.52,237346.0
2015-07-30 11:00:00,106.52,106.65,106.33,106.39,106431.0,106.52,106.65,106.33,106.39,106431.0
2015-07-30 11:10:00,106.42,107.79,106.42,107.65,330210.0,106.42,107.79,106.42,107.65,330210.0
2015-07-30 11:20:00,107.65,107.88,107.25,107.32,263980.0,107.65,107.88,107.25,107.32,263980.0
2015-07-30 11:30:00,107.31,108.45,107.31,108.16,403285.0,107.31,108.45,107.31,108.16,403285.0
2015-07-30 11:40:00,108.15,108.38,107.92,108.2,282564.0,108.15,108.38,107.92,108.2,282564.0
2015-07-30 11:50:00,108.16,109.66,108.12,109.43,683175.0,108.16,109.66,108.12,109.43,683175.0
2015-07-30 12:00:00,109.43,110.0,109.27,109.73,654846.0,109.43,110.0,109.27,109.73,654846.0
2015-07-30 12:10:00,109.73,110.95,109.65,110.41,759133.0,109.73,110.95,109.65,110.41,759133.0
2015-07-30 12:20:00,110.45,111.2,110.37,110.99,718858.0,110.45,111.2,110.37,110.99,718858.0
2015-07-30 12:30:00,110.98,111.37,110.18,110.69,739315.0,110.98,111.37,110.18,110.69,739315.0
2015-07-30 12:40:00,110.69,111.0,110.06,110.91,489274.0,110.69,111.0,110.06,110.91,489274.0
2015-07-30 12:50:00,110.91,111.11,110.58,110.63,413656.0,110.91,111.11,110.58,110.63,413656.0
2015-07-30 13:00:00,110.66,110.95,110.55,110.62,221138.0,110.66,110.95,110.55,110.62,221138.0
2015-07-30 13:10:00,110.62,111.45,110.61,111.27,440813.0,110.62,111.45,110.61,111.27,440813.0
2015-07-30 13:20:00,111.27,111.36,110.93,111.18,355877.0,111.27,111.36,110.93,111.18,355877.0
2015-07-30 13:30:00,111.16,111.28,110.54,110.68,291331.0,111.16,111.28,110.54,110.68,291331.0
2015-07-30 13:40:00,110.69,110.85,110.14,110.49,262169.0,110.69,110.85,110.14,110.49,262169.0
2015-07-30 13:50:00,110.5,110.69,110.13,110.32,138971.0,110.5,110.69,110.13,110.32,138971.0
2015-07-30 14:00:00,110.33,110.89,110.32,110.76,142668.0,110.33,110.89,110.32,110.76,142668.0
2015-07-30 14:10:00,110.76,110.81,110.5,110.57,139992.0,110.76,110.81,110.5,110.57,139992.0
2015-07-30 14:20:00,110.56,111.24,110.53,111.14,236783.0,110.56,111.24,110.53,111.14,236783.0
2015-07-30 14:30:00,111.14,111.26,110.67,110.8,199643.0,111.14,111.26,110.67,110.8,199643.0
2015-07-30 14:40:00,110.81,111.23,110.77,111.14,142999.0,110.81,111.23,110.77,111.14,142999.0
2015-07-30 14:50:00,111.15,111.23,110.92,110.96,164770.0,111.15,111.23,110.92,110.96,164770.0
2015-07-30 15:00:00,110.97,111.46,110.95,111.37,315118.0,110.97,111.46,110.95,111.37,315118.0
2015-07-30 15:10:00,111.38,111.65,111.2,111.65,344843.0,111.38,111.65,111.2,111.65,344843.0
2015-07-30 15:20:00,111.66,111.9,111.53,111.55,377899.0,111.66,111.9,111.53,111.55,377899.0
2015-07-30 15:30:00,111.54,111.78,111.5,111.66,297636.0,111.54,111.78,111.5,111.66,297636.0
2015-07-30 15:40:00,111.67,111.8,111.48,111.78,259980.0,111.67,111.8,111.48,111.78,259980.0
2015-07-30 15:50:00,111.77,111.85,111.53,111.63,652805.0,111.77,111.85,111.53,111.63,652805.0
2015-07-31 09:30:00,111.95,112.75,111.57,112.0,788327.0,111.95,112.75,111.57,112.0,788327.0
2015-07-31 09:40:00,111.96,113.03,111.15,112.32,745564.0,111.96,113.03,111.15,112.32,745564.0
2015-07-31 09:50:00,112.3,113.28,112.19,113.23,556595.0,112.3,113.28,112.19,113.23,556595.0
2015-07-31 10:00:00,113.24,114.1,113.0,113.98,891575.0,113.24,114.1,113.0,113.98,891575.0
2015-07-31 10:10:00,114.0,114.39,113.74,114.26,694316.0,114.0,114.39,113.74,114.26,694316.0
2015-07-31 10:20:00,114.31,114.7,113.8,114.2,733292.0,114.31,114.7,113.8,114.2,733292.0
2015-07-31 10:30:00,114.2,114.8,114.17,114.75,536152.0,114.2,114.8,114.17,114.75,536152.0
2015-07-31 10:40:00,114.75,114.79,114.16,114.63,492269.0,114.75,114.79,114.16,114.63,492269.0
2015-07-31 10:50:00,114.63,114.93,114.55,114.91,419275.0,114.63,114.93,114.55,114.91,419275.0
2015-07-31 11:00:00,114.91,115.0,114.16,114.17,456760.0,114.91,115.0,114.16,114.17,456760.0
2015-07-31 11:10:00,114.21,114.37,113.64,113.94,517620.0,114.21,114.37,113.64,113.94,517620.0
2015-07-31 11:20:00,113.9,114.22,113.75,113.8,340942.0,113.9,114.22,113.75,113.8,340942.0
2015-07-31 11:30:00,113.78,114.18,113.65,114.17,250672.0,113.78,114.18,113.65,114.17,250672.0
2015-07-31 11:40:00,114.19,114.36,114.02,114.09,240277.0,114.19,114.36,114.02,114.09,240277.0
2015-07-31 11:50:00,114.09,114.23,113.64,113.77,242332.0,114.09,114.23,113.64,113.77,242332.0
2015-07-31 12:00:00,113.78,113.89,113.45,113.55,220280.0,113.78,113.89,113.45,113.55,220280.0
2015-07-31 12:10:00,113.55,113.63,113.15,113.43,306354.0,113.55,113.63,113.15,113.43,306354.0
2015-07-31 12:20:00,113.42,114.2,113.42,114.07,284392.0,113.42,114.2,113.42,114.07,284392.0
2015-07-31 12:30:00,114.11,114.31,113.96,114.27,266656.0,114.11,114.31,113.96,114.27,266656.0
2015-07-31 12:40:00,114.29,114.3,113.8,113.89,240248.0,114.29,114.3,113.8,113.89,240248.0
2015-07-31 12:50:00,113.86,114.01,113.82,114.01,125271.0,113.86,114.01,113.82,114.01,125271.0
2015-07-31 13:00:00,114.0,114.15,113.99,114.1,129029.0,114.0,114.15,113.99,114.1,129029.0
2015-07-31 13:10:00,114.09,114.35,114.0,114.29,233052.0,114.09,114.35,114.0,114.29,233052.0
2015-07-31 13:20:00,114.29,114.31,113.47,113.67,247027.0,114.29,114.31,113.47,113.67,247027.0
2015-07-31 13:30:00,113.61,113.85,113.56,113.59,167970.0,113.61,113.85,113.56,113.59,167970.0
2015-07-31 13:40:00,113.58,113.7,113.25,113.47,212152.0,113.58,113.7,113.25,113.47,212152.0
2015-07-31 13:50:00,113.46,113.61,113.18,113.56,177407.0,113.46,113.61,113.18,113.56,177407.0
2015-07-31 14:00:00,113.58,114.0,113.53,113.94,202392.0,113.58,114.0,113.53,113.94,202392.0
2015-07-31 14:10:00,113.96,114.1,113.77,113.87,157323.0,113.96,114.1,113.77,113.87,157323.0
2015-07-31 14:20:00,113.88,113.96,113.44,113.78,215738.0,113.88,113.96,113.44,113.78,215738.0
2015-07-31 14:30:00,113.78,113.93,113.5,113.67,184086.0,113.78,113.93,113.5,113.67,184086.0
2015-07-31 14:40:00,113.65,113.82,113.53,113.73,104572.0,113.65,113.82,113.53,113.73,104572.0
2015-07-31 14:50:00,113.73,113.9,113.7,113.84,101748.0,113.73,113.9,113.7,113.84,101748.0
2015-07-31 15:00:00,113.85,114.37,113.83,114.2,236517.0,113.85,114.37,113.83,114.2,236517.0
2015-07-31 15:10:00,114.19,114.59,114.16,114.46,288829.0,114.19,114.59,114.16,114.46,288829.0
2015-07-31 15:20:00,114.47,114.75,114.35,114.5,312913.0,114.47,114.75,114.35,114.5,312913.0
2015-07-31 15:30:00,114.5,114.94,114.5,114.8,538666.0,114.5,114.94,114.5,114.8,538666.0
2015-07-31 15:40:00,114.8,114.87,114.39,114.58,365979.0,114.8,114.87,114.39,114.58,365979.0
2015-07-31 15:50:00,114.58,114.58,114.18,114.31,715896.0,114.58,114.58,114.18,114.31,715896.0
2015-08-03 09:30:00,114.6,114.6,113.24,113.95,676760.0,114.6,114.6,113.24,113.95,676760.0
2015-08-03 09:40:00,113.98,113.99,112.85,113.16,380710.0,113.98,113.99,112.85,113.16,380710.0
2015-08-03 09:50:00,113.18,113.69,112.84,112.89,262884.0,113.18,113.69,112.84,112.89,262884.0
2015-08-03 10:00:00,112.89,113.19,111.78,111.88,545111.0,112.89,113.19,111.78,111.88,545111.0
2015-08-03 10:10:00,111.97,112.31,111.81,112.12,456225.0,111.97,112.31,111.81,112.12,456225.0
2015-08-03 10:20:00,112.11,112.48,112.11,112.47,246508.0,112.11,112.48,112.11,112.47,246508.0
2015-08-03 10:30:00,112.46,112.66,112.17,112.66,199835.0,112.46,112.66,112.17,112.66,199835.0
2015-08-03 10:40:00,112.66,113.19,112.46,113.1,240225.0,112.66,113.19,112.46,113.1,240225.0
2015-08-03 10:50:00,113.15,113.15,112.56,112.66,153520.0,113.15,113.15,112.56,112.66,153520.0
2015-08-03 11:00:00,112.7,113.3,112.66,113.27,144029.0,112.7,113.3,112.66,113.27,144029.0
2015-08-03 11:10:00,113.27,113.71,113.11,113.52,220347.0,113.27,113.71,113.11,113.52,220347.0
2015-08-03 11:20:00,113.53,114.28,113.53,114.02,338239.0,113.53,114.28,113.53,114.02,338239.0
2015-08-03 11:30:00,114.03,114.23,114.0,114.03,163609.0,114.03,114.23,114.0,114.03,163609.0
2015-08-03 11:40:00,114.05,114.29,113.74,113.83,275867.0,114.05,114.29,113.74,113.83,275867.0
2015-08-03 11:50:00,113.84,114.1,113.8,113.95,169119.0,113.84,114.1,113.8,113.95,169119.0
2015-08-03 12:00:00,113.99,114.21,113.4,113.52,187540.0,113.99,114.21,113.4,113.52,187540.0
2015-08-03 12:10:00,113.52,113.75,113.1,113.13,150124.0,113.52,113.75,113.1,113.13,150124.0
2015-08-03 12:20:00,113.15,113.27,112.65,113.07,265362.0,113.15,113.27,112.65,113.07,265362.0
2015-08-03 12:30:00,113.06,113.07,112.65,112.76,140986.0,113.06,113.07,112.65,112.76,140986.0
2015-08-03 12:40:00,112.74,112.79,112.3,112.42,214422.0,112.74,112.79,112.3,112.42,214422.0
2015-08-03 12:50:00,112.41,112.41,112.02,112.25,306159.0,112.41,112.41,112.02,112.25,306159.0
2015-08-03 13:00:00,112.27,112.27,111.88,111.91,155310.0,112.27,112.27,111.88,111.91,155310.0
2015-08-03 13:10:00,111.91,112.27,111.8,112.08,243911.0,111.91,112.27,111.8,112.08,243911.0
2015-08-03 13:20:00,112.07,112.48,112.03,112.25,124950.0,112.07,112.48,112.03,112.25,124950.0
2015-08-03 13:30:00,112.25,112.6,112.22,112.45,120165.0,112.25,112.6,112.22,112.45,120165.0
2015-08-03 13:40:00,112.45,112.78,112.45,112.69,136940.0,112.45,112.78,112.45,112.69,136940.0
2015-08-03 13:50:00,112.72,113.11,112.71,113.07,210418.0,112.72,113.11,112.71,113.07,210418.0
2015-08-03 14:00:00,113.06,113.08,112.4,112.63,132623.0,113.06,113.08,112.4,112.63,132623.0
2015-08-03 14:10:00,112.62,112.63,112.21,112.21,127710.0,112.62,112.63,112.21,112.21,127710.0
2015-08-03 14:20:00,112.21,112.38,112.0,112.28,98304.0,112.21,112.38,112.0,112.28,98304.0
2015-08-03 14:30:00,112.28,112.65,112.21,112.59,93419.0,112.28,112.65,112.21,112.59,93419.0
2015-08-03 14:40:00,112.62,112.67,112.23,112.36,148036.0,112.62,112.67,112.23,112.36,148036.0
2015-08-03 14:50:00,112.35,112.45,112.01,112.09,127761.0,112.35,112.45,112.01,112.09,127761.0
2015-08-03 15:00:00,112.09,112.26,112.0,112.04,193532.0,112.09,112.26,112.0,112.04,193532.0
2015-08-03 15:10:00,112.02,112.09,111.8,111.92,188771.0,112.02,112.09,111.8,111.92,188771.0
2015-08-03 15:20:00,111.93,112.35,111.83,112.29,281296.0,111.93,112.35,111.83,112.29,281296.0
2015-08-03 15:30:00,112.3,112.66,112.15,112.61,208934.0,112.3,112.66,112.15,112.61,208934.0
2015-08-03 15:40:00,112.58,112.63,112.2,112.38,180708.0,112.58,112.63,112.2,112.38,180708.0
2015-08-03 15:50:00,112.37,112.56,112.26,112.54,435836.0,112.37,112.56,112.26,112.54,435836.0
2015-08-04 09:30:00,113.07,114.14,113.0,113.47,666978.0,113.07,114.14,113.0,113.47,666978.0
2015-08-04 09:40:00,113.47,115.32,113.23,115.15,602581.0,113.47,115.32,113.23,115.15,602581.0
2015-08-04 09:50:00,115.15,116.3,114.85,115.53,1023219.0,115.15,116.3,114.85,115.53,1023219.0
2015-08-04 10:00:00,115.54,116.63,115.16,116.52,722131.0,115.54,116.63,115.16,116.52,722131.0
2015-08-04 10:10:00,116.6,117.74,116.02,117.71,1148329.0,116.6,117.74,116.02,117.71,1148329.0
2015-08-04 10:20:00,117.7,118.14,117.18,117.84,1025185.0,117.7,118.14,117.18,117.84,1025185.0
2015-08-04 10:30:00,117.84,118.37,117.56,118.24,813985.0,117.84,118.37,117.56,118.24,813985.0
2015-08-04 10:40:00,118.27,118.44,117.81,118.11,717778.0,118.27,118.44,117.81,118.11,717778.0
2015-08-04 10:50:00,118.08,118.08,115.52,115.78,1315944.0,118.08,118.08,115.52,115.78,1315944.0
2015-08-04 11:00:00,115.75,117.49,115.62,117.2,803773.0,115.75,117.49,115.62,117.2,803773.0
2015-08-04 11:10:00,117.17,117.79,117.1,117.55,441482.0,117.17,117.79,117.1,117.55,441482.0
2015-08-04 11:20:00,117.57,118.0,117.17,117.93,444525.0,117.57,118.0,117.17,117.93,444525.0
2015-08-04 11:30:00,117.93,118.05,117.2,117.51,376902.0,117.93,118.05,117.2,117.51,376902.0
2015-08-04 11:40:00,117.48,118.75,117.48,118.47,678846.0,117.48,118.75,117.48,118.47,678846.0
2015-08-04 11:50:00,118.5,119.11,118.1,119.06,788652.0,118.5,119.11,118.1,119.06,788652.0
2015-08-04 12:00:00,119.06,121.0,118.87,121.0,1462807.0,119.06,121.0,118.87,121.0,1462807.0
2015-08-04 12:10:00,120.97,122.47,120.44,122.0,1514846.0,120.97,122.47,120.44,122.0,1514846.0
2015-08-04 12:20:00,122.0,122.79,120.41,120.41,1741159.0,122.0,122.79,120.41,120.41,1741159.0
2015-08-04 12:30:00,120.41,121.66,120.25,120.64,859094.0,120.41,121.66,120.25,120.64,859094.0
2015-08-04 12:40:00,120.7,121.0,119.9,120.94,618285.0,120.7,121.0,119.9,120.94,618285.0
2015-08-04 12:50:00,120.9,121.93,120.7,121.79,348207.0,120.9,121.93,120.7,121.79,348207.0
2015-08-04 13:00:00,121.79,121.81,121.16,121.41,365491.0,121.79,121.81,121.16,121.41,365491.0
2015-08-04 13:10:00,121.44,121.58,120.99,121.0,360982.0,121.44,121.58,120.99,121.0,360982.0
2015-08-04 13:20:00,121.0,121.86,120.91,121.57,403559.0,121.0,121.86,120.91,121.57,403559.0
2015-08-04 13:30:00,121.61,122.45,121.6,122.2,687503.0,121.61,122.45,121.6,122.2,687503.0
2015-08-04 13:40:00,122.21,122.47,121.8,121.86,458831.0,122.21,122.47,121.8,121.86,458831.0
2015-08-04 13:50:00,121.88,121.89,120.88,121.04,623717.0,121.88,121.89,120.88,121.04,623717.0
2015-08-04 14:00:00,121.04,121.23,120.53,120.66,468652.0,121.04,121.23,120.53,120.66,468652.0
2015-08-04 14:10:00,120.67,121.55,120.51,121.44,333809.0,120.67,121.55,120.51,121.44,333809.0
2015-08-04 14:20:00,121.49,121.85,121.12,121.56,245043.0,121.49,121.85,121.12,121.56,245043.0
2015-08-04 14:30:00,121.62,122.25,121.51,122.04,413391.0,121.62,122.25,121.51,122.04,413391.0
2015-08-04 14:40:00,122.07,122.47,122.05,122.43,357856.0,122.07,122.47,122.05,122.43,357856.0
2015-08-04 14:50:00,122.41,122.47,121.54,122.07,382249.0,122.41,122.47,121.54,122.07,382249.0
2015-08-04 15:00:00,122.09,122.35,121.87,122.15,269364.0,122.09,122.35,121.87,122.15,269364.0
2015-08-04 15:10:00,122.12,122.13,121.5,121.74,335927.0,122.12,122.13,121.5,121.74,335927.0
2015-08-04 15:20:00,121.77,122.08,121.6,121.77,391689.0,121.77,122.08,121.6,121.77,391689.0
2015-08-04 15:30:00,121.77,121.82,121.03,121.03,454261.0,121.77,121.82,121.03,121.03,454261.0
2015-08-04 15:40:00,121.12,121.33,120.75,121.24,636524.0,121.12,121.33,120.75,121.24,636524.0
2015-08-04 15:50:00,121.22,121.35,120.8,121.15,1112887.0,121.22,121.35,120.8,121.15,1112887.0
2015-08-05 09:30:00,125.62,129.29,125.62,127.42,3826144.0,125.62,129.29,125.62,127.42,3826144.0
2015-08-05 09:40:00,127.4,128.07,125.36,126.88,2179530.0,127.4,128.07,125.36,126.88,2179530.0
2015-08-05 09:50:00,126.87,127.45,126.07,127.07,1161368.0,126.87,127.45,126.07,127.07,1161368.0
2015-08-05 10:00:00,127.14,127.67,126.16,126.86,951561.0,127.14,127.67,126.16,126.86,951561.0
2015-08-05 10:10:00,126.96,127.38,126.0,126.01,753463.0,126.96,127.38,126.0,126.01,753463.0
2015-08-05 10:20:00,126.01,126.58,125.17,125.95,1067661.0,126.01,126.58,125.17,125.95,1067661.0
2015-08-05 10:30:00,125.95,126.19,124.71,125.07,864649.0,125.95,126.19,124.71,125.07,864649.0
2015-08-05 10:40:00,125.12,125.36,124.32,124.4,645050.0,125.12,125.36,124.32,124.4,645050.0
2015-08-05 10:50:00,124.43,125.67,124.21,125.1,608980.0,124.43,125.67,124.21,125.1,608980.0
2015-08-05 11:00:00,125.12,126.0,125.04,125.75,471464.0,125.12,126.0,125.04,125.75,471464.0
2015-08-05 11:10:00,125.76,126.73,125.53,126.64,597039.0,125.76,126.73,125.53,126.64,597039.0
2015-08-05 11:20:00,126.6,126.63,125.65,125.84,428754.0,126.6,126.63,125.65,125.84,428754.0
2015-08-05 11:30:00,125.82,126.5,125.82,126.08,334242.0,125.82,126.5,125.82,126.08,334242.0
2015-08-05 11:40:00,126.03,126.6,126.0,126.29,405589.0,126.03,126.6,126.0,126.29,405589.0
2015-08-05 11:50:00,126.25,126.38,125.2,125.49,496145.0,126.25,126.38,125.2,125.49,496145.0
2015-08-05 12:00:00,125.5,125.6,124.5,124.68,557160.0,125.5,125.6,124.5,124.68,557160.0
2015-08-05 12:10:00,124.69,125.09,124.25,124.53,523194.0,124.69,125.09,124.25,124.53,523194.0
2015-08-05 12:20:00,124.54,125.0,124.5,124.82,269583.0,124.54,125.0,124.5,124.82,269583.0
2015-08-05 12:30:00,124.82,124.86,124.25,124.6,316712.0,124.82,124.86,124.25,124.6,316712.0
2015-08-05 12:40:00,124.58,125.29,124.45,125.01,344438.0,124.58,125.29,124.45,125.01,344438.0
2015-08-05 12:50:00,125.0,125.34,124.52,125.32,268791.0,125.0,125.34,124.52,125.32,268791.0
2015-08-05 13:00:00,125.25,125.69,124.9,124.92,409347.0,125.25,125.69,124.9,124.92,409347.0
2015-08-05 13:10:00,124.91,125.05,123.51,123.57,656633.0,124.91,125.05,123.51,123.57,656633.0
2015-08-05 13:20:00,123.53,124.24,123.36,123.8,457689.0,123.53,124.24,123.36,123.8,457689.0
2015-08-05 13:30:00,123.8,124.1,123.48,123.86,278279.0,123.8,124.1,123.48,123.86,278279.0
2015-08-05 13:40:00,123.86,124.1,123.62,123.62,203041.0,123.86,124.1,123.62,123.62,203041.0
2015-08-05 13:50:00,123.65,123.82,122.7,123.18,462569.0,123.65,123.82,122.7,123.18,462569.0
2015-08-05 14:00:00,123.18,123.86,123.0,123.49,266702.0,123.18,123.86,123.0,123.49,266702.0
2015-08-05 14:10:00,123.52,124.08,123.28,124.08,191405.0,123.52,124.08,123.28,124.08,191405.0
2015-08-05 14:20:00,124.09,124.33,123.64,124.17,326111.0,124.09,124.33,123.64,124.17,326111.0
2015-08-05 14:30:00,124.17,124.89,124.16,124.88,305035.0,124.17,124.89,124.16,124.88,305035.0
2015-08-05 14:40:00,124.9,125.0,124.5,124.85,286226.0,124.9,125.0,124.5,124.85,286226.0
2015-08-05 14:50:00,124.83,124.89,124.19,124.41,276554.0,124.83,124.89,124.19,124.41,276554.0
2015-08-05 15:00:00,124.45,124.52,123.13,124.17,383615.0,124.45,124.52,123.13,124.17,383615.0
2015-08-05 15:10:00,124.18,124.74,124.14,124.42,305823.0,124.18,124.74,124.14,124.42,305823.0
2015-08-05 15:20:00,124.42,124.9,124.25,124.71,315469.0,124.42,124.9,124.25,124.71,315469.0
2015-08-05 15:30:00,124.71,124.71,124.21,124.25,308392.0,124.71,124.71,124.21,124.25,308392.0
2015-08-05 15:40:00,124.25,124.3,123.71,124.01,598056.0,124.25,124.3,123.71,124.01,598056.0
2015-08-05 15:50:00,123.98,124.02,123.71,123.71,709892.0,123.98,124.02,123.71,123.71,709892.0
2015-08-06 09:30:00,126.29,127.12,124.8,125.81,1469423.0,126.29,127.12,124.8,125.81,1469423.0
2015-08-06 09:40:00,125.8,128.4,125.41,128.14,1655208.0,125.8,128.4,125.41,128.14,1655208.0
2015-08-06 09:50:00,128.15,128.85,127.5,128.16,1124277.0,128.15,128.85,127.5,128.16,1124277.0
2015-08-06 10:00:00,128.19,128.6,127.25,127.76,782307.0,128.19,128.6,127.25,127.76,782307.0
2015-08-06 10:10:00,127.71,128.55,127.59,127.64,675499.0,127.71,128.55,127.59,127.64,675499.0
2015-08-06 10:20:00,127.61,128.0,126.75,127.02,704808.0,127.61,128.0,126.75,127.02,704808.0
2015-08-06 10:30:00,127.07,127.08,125.88,126.21,744776.0,127.07,127.08,125.88,126.21,744776.0
2015-08-06 10:40:00,126.2,126.98,125.52,126.9,561049.0,126.2,126.98,125.52,126.9,561049.0
2015-08-06 10:50:00,126.84,127.36,126.49,126.51,363785.0,126.84,127.36,126.49,126.51,363785.0
2015-08-06 11:00:00,126.49,126.69,125.25,125.34,437749.0,126.49,126.69,125.25,125.34,437749.0
2015-08-06 11:10:00,125.34,125.54,124.19,124.81,821326.0,125.34,125.54,124.19,124.81,821326.0
2015-08-06 11:20:00,124.87,125.45,123.8,123.97,581906.0,124.87,125.45,123.8,123.97,581906.0
2015-08-06 11:30:00,124.05,124.31,122.04,123.2,973961.0,124.05,124.31,122.04,123.2,973961.0
2015-08-06 11:40:00,123.2,123.86,122.75,123.58,588105.0,123.2,123.86,122.75,123.58,588105.0
2015-08-06 11:50:00,123.57,123.84,122.71,123.18,599993.0,123.57,123.84,122.71,123.18,599993.0
2015-08-06 12:00:00,123.13,123.7,122.65,123.65,408626.0,123.13,123.7,122.65,123.65,408626.0
2015-08-06 12:10:00,123.64,125.07,123.59,124.05,555742.0,123.64,125.07,123.59,124.05,555742.0
2015-08-06 12:20:00,124.02,125.84,123.5,125.77,664728.0,124.02,125.84,123.5,125.77,664728.0
2015-08-06 12:30:00,125.7,126.48,125.0,125.38,576599.0,125.7,126.48,125.0,125.38,576599.0
2015-08-06 12:40:00,125.38,125.8,124.7,125.01,417042.0,125.38,125.8,124.7,125.01,417042.0
2015-08-06 12:50:00,124.97,125.48,124.58,124.9,292869.0,124.97,125.48,124.58,124.9,292869.0
2015-08-06 13:00:00,124.88,124.95,124.0,124.39,424762.0,124.88,124.95,124.0,124.39,424762.0
2015-08-06 13:10:00,124.41,125.6,124.25,125.34,410508.0,124.41,125.6,124.25,125.34,410508.0
2015-08-06 13:20:00,125.27,125.32,124.5,124.9,350285.0,125.27,125.32,124.5,124.9,350285.0
2015-08-06 13:30:00,124.92,125.69,124.76,125.31,429390.0,124.92,125.69,124.76,125.31,429390.0
2015-08-06 13:40:00,125.34,125.67,124.78,125.45,300760.0,125.34,125.67,124.78,125.45,300760.0
2015-08-06 13:50:00,125.49,125.53,124.45,124.52,277601.0,125.49,125.53,124.45,124.52,277601.0
2015-08-06 14:00:00,124.53,124.97,124.48,124.61,259282.0,124.53,124.97,124.48,124.61,259282.0
2015-08-06 14:10:00,124.59,124.89,124.3,124.44,251713.0,124.59,124.89,124.3,124.44,251713.0
2015-08-06 14:20:00,124.45,125.59,124.37,125.41,291016.0,124.45,125.59,124.37,125.41,291016.0
2015-08-06 14:30:00,125.47,126.0,125.22,125.98,338065.0,125.47,126.0,125.22,125.98,338065.0
2015-08-06 14:40:00,125.99,126.79,125.95,126.75,706693.0,125.99,126.79,125.95,126.75,706693.0
2015-08-06 14:50:00,126.79,126.88,125.75,126.05,433885.0,126.79,126.88,125.75,126.05,433885.0
2015-08-06 15:00:00,126.09,126.21,125.67,125.92,231585.0,126.09,126.21,125.67,125.92,231585.0
2015-08-06 15:10:00,125.99,126.03,125.5,126.01,290210.0,125.99,126.03,125.5,126.01,290210.0
2015-08-06 15:20:00,125.98,126.21,125.51,125.6,390677.0,125.98,126.21,125.51,125.6,390677.0
2015-08-06 15:30:00,125.6,126.61,125.41,126.61,510109.0,125.6,126.61,125.41,126.61,510109.0
2015-08-06 15:40:00,126.56,126.99,126.29,126.93,618761.0,126.56,126.99,126.29,126.93,618761.0
2015-08-06 15:50:00,126.93,126.99,126.18,126.41,939807.0,126.93,126.99,126.18,126.41,939807.0
2015-08-07 09:30:00,126.42,126.6,123.3,123.95,1506283.0,126.42,126.6,123.3,123.95,1506283.0
2015-08-07 09:40:00,123.91,125.08,123.83,124.0,877473.0,123.91,125.08,123.83,124.0,877473.0
2015-08-07 09:50:00,124.0,124.94,123.85,124.65,524748.0,124.0,124.94,123.85,124.65,524748.0
2015-08-07 10:00:00,124.7,124.99,123.71,123.72,582938.0,124.7,124.99,123.71,123.72,582938.0
2015-08-07 10:10:00,123.72,124.75,123.1,123.13,533075.0,123.72,124.75,123.1,123.13,533075.0
2015-08-07 10:20:00,123.17,123.17,122.36,123.08,940146.0,123.17,123.17,122.36,123.08,940146.0
2015-08-07 10:30:00,123.04,123.5,122.45,122.48,528346.0,123.04,123.5,122.45,122.48,528346.0
2015-08-07 10:40:00,122.46,123.13,121.72,122.01,820864.0,122.46,123.13,121.72,122.01,820864.0
2015-08-07 10:50:00,122.05,122.82,121.72,122.41,527847.0,122.05,122.82,121.72,122.41,527847.0
2015-08-07 11:00:00,122.4,122.63,121.82,122.12,334414.0,122.4,122.63,121.82,122.12,334414.0
2015-08-07 11:10:00,122.12,122.81,121.3,121.35,466804.0,122.12,122.81,121.3,121.35,466804.0
2015-08-07 11:20:00,121.42,122.25,121.35,122.07,439806.0,121.42,122.25,121.35,122.07,439806.0
2015-08-07 11:30:00,122.07,122.25,121.6,121.91,252737.0,122.07,122.25,121.6,121.91,252737.0
2015-08-07 11:40:00,121.9,122.62,121.9,122.62,404601.0,121.9,122.62,121.9,122.62,404601.0
2015-08-07 11:50:00,122.6,123.13,122.51,122.77,349200.0,122.6,123.13,122.51,122.77,349200.0
2015-08-07 12:00:00,122.79,123.75,122.69,123.72,481169.0,122.79,123.75,122.69,123.72,481169.0
2015-08-07 12:10:00,123.73,123.98,123.13,123.13,337585.0,123.73,123.98,123.13,123.13,337585.0
2015-08-07 12:20:00,123.17,123.5,123.03,123.24,179978.0,123.17,123.5,123.03,123.24,179978.0
2015-08-07 12:30:00,123.24,123.28,122.73,123.09,253187.0,123.24,123.28,122.73,123.09,253187.0
2015-08-07 12:40:00,123.1,123.55,123.1,123.5,171646.0,123.1,123.55,123.1,123.5,171646.0
2015-08-07 12:50:00,123.49,123.53,122.89,123.02,161603.0,123.49,123.53,122.89,123.02,161603.0
2015-08-07 13:00:00,123.04,123.07,122.74,122.8,132708.0,123.04,123.07,122.74,122.8,132708.0
2015-08-07 13:10:00,122.82,122.93,122.51,122.78,157612.0,122.82,122.93,122.51,122.78,157612.0
2015-08-07 13:20:00,122.76,122.76,122.5,122.61,230880.0,122.76,122.76,122.5,122.61,230880.0
2015-08-07 13:30:00,122.65,123.45,122.63,123.08,217960.0,122.65,123.45,122.63,123.08,217960.0
2015-08-07 13:40:00,123.06,123.35,122.89,123.2,152601.0,123.06,123.35,122.89,123.2,152601.0
2015-08-07 13:50:00,123.18,123.22,122.84,122.9,104559.0,123.18,123.22,122.84,122.9,104559.0
2015-08-07 14:00:00,122.89,123.93,122.85,123.62,231916.0,122.89,123.93,122.85,123.62,231916.0
2015-08-07 14:10:00,123.6,123.72,123.1,123.18,192623.0,123.6,123.72,123.1,123.18,192623.0
2015-08-07 14:20:00,123.07,123.35,123.0,123.09,237144.0,123.07,123.35,123.0,123.09,237144.0
2015-08-07 14:30:00,123.14,123.61,123.08,123.44,365260.0,123.14,123.61,123.08,123.44,365260.0
2015-08-07 14:40:00,123.42,123.5,123.21,123.4,145784.0,123.42,123.5,123.21,123.4,145784.0
2015-08-07 14:50:00,123.41,123.82,123.37,123.81,338003.0,123.41,123.82,123.37,123.81,338003.0
2015-08-07 15:00:00,123.78,123.98,123.71,123.95,283383.0,123.78,123.98,123.71,123.95,283383.0
2015-08-07 15:10:00,123.95,123.97,123.47,123.51,319969.0,123.95,123.97,123.47,123.51,319969.0
2015-08-07 15:20:00,123.5,123.92,123.5,123.78,289962.0,123.5,123.92,123.5,123.78,289962.0
2015-08-07 15:30:00,123.8,124.05,123.77,123.91,376115.0,123.8,124.05,123.77,123.91,376115.0
2015-08-07 15:40:00,123.88,123.88,123.11,123.19,427820.0,123.88,123.88,123.11,123.19,427820.0
2015-08-07 15:50:00,123.2,123.54,123.12,123.51,600362.0,123.2,123.54,123.12,123.51,600362.0
2015-08-10 09:30:00,125.94,126.5,124.78,124.91,1079925.0,125.94,126.5,124.78,124.91,1079925.0
2015-08-10 09:40:00,124.89,125.16,124.25,124.43,634117.0,124.89,125.16,124.25,124.43,634117.0
2015-08-10 09:50:00,124.35,124.82,123.13,123.69,640743.0,124.35,124.82,123.13,123.69,640743.0
2015-08-10 10:00:00,123.65,124.24,123.36,123.91,461420.0,123.65,124.24,123.36,123.91,461420.0
2015-08-10 10:10:00,123.96,124.1,122.82,122.94,523662.0,123.96,124.1,122.82,122.94,523662.0
2015-08-10 10:20:00,122.96,123.23,122.15,122.3,582665.0,122.96,123.23,122.15,122.3,582665.0
2015-08-10 10:30:00,122.26,122.32,121.51,122.0,668717.0,122.26,122.32,121.51,122.0,668717.0
2015-08-10 10:40:00,122.0,122.33,121.9,122.25,315265.0,122.0,122.33,121.9,122.25,315265.0
2015-08-10 10:50:00,122.12,122.31,121.99,122.25,189909.0,122.12,122.31,121.99,122.25,189909.0
2015-08-10 11:00:00,122.27,123.63,122.22,123.49,556386.0,122.27,123.63,122.22,123.49,556386.0
2015-08-10 11:10:00,123.43,123.51,122.64,122.93,309252.0,123.43,123.51,122.64,122.93,309252.0
2015-08-10 11:20:00,122.92,123.81,122.84,123.26,368186.0,122.92,123.81,122.84,123.26,368186.0
2015-08-10 11:30:00,123.3,123.44,123.0,123.08,229965.0,123.3,123.44,123.0,123.08,229965.0
2015-08-10 11:40:00,123.14,123.15,122.63,123.0,217812.0,123.14,123.15,122.63,123.0,217812.0
2015-08-10 11:50:00,123.01,123.55,122.83,122.96,269885.0,123.01,123.55,122.83,122.96,269885.0
2015-08-10 12:00:00,122.94,123.05,122.6,122.81,199368.0,122.94,123.05,122.6,122.81,199368.0
2015-08-10 12:10:00,122.84,123.14,122.75,122.96,116680.0,122.84,123.14,122.75,122.96,116680.0
2015-08-10 12:20:00,122.94,123.57,122.89,123.47,189095.0,122.94,123.57,122.89,123.47,189095.0
2015-08-10 12:30:00,123.5,123.73,123.38,123.73,174082.0,123.5,123.73,123.38,123.73,174082.0
2015-08-10 12:40:00,123.7,124.18,123.63,123.88,234171.0,123.7,124.18,123.63,123.88,234171.0
2015-08-10 12:50:00,123.84,124.01,123.2,123.46,219536.0,123.84,124.01,123.2,123.46,219536.0
2015-08-10 13:00:00,123.41,123.74,123.36,123.63,153228.0,123.41,123.74,123.36,123.63,153228.0
2015-08-10 13:10:00,123.63,123.7,123.04,123.15,216972.0,123.63,123.7,123.04,123.15,216972.0
2015-08-10 13:20:00,123.2,123.35,122.83,123.0,192963.0,123.2,123.35,122.83,123.0,192963.0
2015-08-10 13:30:00,122.97,123.08,122.75,122.97,138502.0,122.97,123.08,122.75,122.97,138502.0
2015-08-10 13:40:00,122.97,123.13,122.84,123.05,125997.0,122.97,123.13,122.84,123.05,125997.0
2015-08-10 13:50:00,123.08,123.13,122.5,122.58,198928.0,123.08,123.13,122.5,122.58,198928.0
2015-08-10 14:00:00,122.63,122.97,122.59,122.92,143921.0,122.63,122.97,122.59,122.92,143921.0
2015-08-10 14:10:00,122.92,123.62,122.86,123.51,237421.0,122.92,123.62,122.86,123.51,237421.0
2015-08-10 14:20:00,123.51,123.54,123.13,123.22,164112.0,123.51,123.54,123.13,123.22,164112.0
2015-08-10 14:30:00,123.22,123.44,123.14,123.21,110107.0,123.22,123.44,123.14,123.21,110107.0
2015-08-10 14:40:00,123.22,123.27,123.01,123.08,132398.0,123.22,123.27,123.01,123.08,132398.0
2015-08-10 14:50:00,123.07,123.21,122.96,123.09,102737.0,123.07,123.21,122.96,123.09,102737.0
2015-08-10 15:00:00,123.1,123.45,123.06,123.36,175204.0,123.1,123.45,123.06,123.36,175204.0
2015-08-10 15:10:00,123.39,123.4,123.18,123.31,106553.0,123.39,123.4,123.18,123.31,106553.0
2015-08-10 15:20:00,123.31,123.35,123.07,123.25,178119.0,123.31,123.35,123.07,123.25,178119.0
2015-08-10 15:30:00,123.24,123.3,122.98,123.07,242156.0,123.24,123.3,122.98,123.07,242156.0
2015-08-10 15:40:00,123.1,123.15,122.9,123.03,227585.0,123.1,123.15,122.9,123.03,227585.0
2015-08-10 15:50:00,123.05,123.12,122.88,123.03,447753.0,123.05,123.12,122.88,123.03,447753.0
2015-08-11 09:30:00,120.5,122.6,120.0,122.41,1201192.0,120.5,122.6,120.0,122.41,1201192.0
2015-08-11 09:40:00,122.59,123.76,122.26,122.89,816096.0,122.59,123.76,122.26,122.89,816096.0
2015-08-11 09:50:00,122.86,123.26,122.1,122.78,388425.0,122.86,123.26,122.1,122.78,388425.0
2015-08-11 10:00:00,122.75,122.77,122.02,122.12,258045.0,122.75,122.77,122.02,122.12,258045.0
2015-08-11 10:10:00,122.12,122.16,121.51,121.99,412940.0,122.12,122.16,121.51,121.99,412940.0
2015-08-11 10:20:00,122.0,122.21,121.41,121.5,202972.0,122.0,122.21,121.41,121.5,202972.0
2015-08-11 10:30:00,121.43,121.54,120.88,121.08,277785.0,121.43,121.54,120.88,121.08,277785.0
2015-08-11 10:40:00,121.06,121.93,121.04,121.69,223875.0,121.06,121.93,121.04,121.69,223875.0
2015-08-11 10:50:00,121.71,122.2,121.68,121.82,130917.0,121.71,122.2,121.68,121.82,130917.0
2015-08-11 11:00:00,121.82,122.02,121.0,121.06,169195.0,121.82,122.02,121.0,121.06,169195.0
2015-08-11 11:10:00,121.14,121.8,120.97,121.65,174306.0,121.14,121.8,120.97,121.65,174306.0
2015-08-11 11:20:00,121.68,121.68,121.0,121.18,164534.0,121.68,121.68,121.0,121.18,164534.0
2015-08-11 11:30:00,121.2,121.34,121.05,121.23,160244.0,121.2,121.34,121.05,121.23,160244.0
2015-08-11 11:40:00,121.26,121.26,120.61,120.8,203485.0,121.26,121.26,120.61,120.8,203485.0
2015-08-11 11:50:00,120.75,121.19,120.55,121.14,171395.0,120.75,121.19,120.55,121.14,171395.0
2015-08-11 12:00:00,121.13,121.25,120.87,121.04,162178.0,121.13,121.25,120.87,121.04,162178.0
2015-08-11 12:10:00,121.06,121.5,121.01,121.1,171141.0,121.06,121.5,121.01,121.1,171141.0
2015-08-11 12:20:00,121.08,121.79,121.08,121.71,133058.0,121.08,121.79,121.08,121.71,133058.0
2015-08-11 12:30:00,121.71,122.14,121.67,121.77,185223.0,121.71,122.14,121.67,121.77,185223.0
2015-08-11 12:40:00,121.75,121.78,121.3,121.49,134764.0,121.75,121.78,121.3,121.49,134764.0
2015-08-11 12:50:00,121.46,121.49,121.0,121.05,132741.0,121.46,121.49,121.0,121.05,132741.0
2015-08-11 13:00:00,121.01,121.09,120.75,120.82,138637.0,121.01,121.09,120.75,120.82,138637.0
2015-08-11 13:10:00,120.8,120.97,120.6,120.68,164059.0,120.8,120.97,120.6,120.68,164059.0
2015-08-11 13:20:00,120.69,121.57,120.54,121.45,235271.0,120.69,121.57,120.54,121.45,235271.0
2015-08-11 13:30:00,121.42,121.62,121.25,121.33,139751.0,121.42,121.62,121.25,121.33,139751.0
2015-08-11 13:40:00,121.34,121.38,120.84,120.9,132250.0,121.34,121.38,120.84,120.9,132250.0
2015-08-11 13:50:00,120.88,120.98,120.55,120.61,163013.0,120.88,120.98,120.55,120.61,163013.0
2015-08-11 14:00:00,120.63,120.96,120.61,120.76,140070.0,120.63,120.96,120.61,120.76,140070.0
2015-08-11 14:10:00,120.77,120.79,120.62,120.73,122519.0,120.77,120.79,120.62,120.73,122519.0
2015-08-11 14:20:00,120.72,121.39,120.71,121.25,213396.0,120.72,121.39,120.71,121.25,213396.0
2015-08-11 14:30:00,121.25,121.59,121.0,121.24,220910.0,121.25,121.59,121.0,121.24,220910.0
2015-08-11 14:40:00,121.24,121.37,121.15,121.16,147156.0,121.24,121.37,121.15,121.16,147156.0
2015-08-11 14:50:00,121.19,121.61,121.03,121.4,181349.0,121.19,121.61,121.03,121.4,181349.0
2015-08-11 15:00:00,121.4,121.59,121.21,121.25,225386.0,121.4,121.59,121.21,121.25,225386.0
2015-08-11 15:10:00,121.24,121.96,121.18,121.94,238466.0,121.24,121.96,121.18,121.94,238466.0
2015-08-11 15:20:00,121.93,122.5,121.8,122.26,352861.0,121.93,122.5,121.8,122.26,352861.0
2015-08-11 15:30:00,122.27,122.67,122.12,122.57,275094.0,122.27,122.67,122.12,122.57,275094.0
2015-08-11 15:40:00,122.57,122.6,122.2,122.37,218612.0,122.57,122.6,122.2,122.37,218612.0
2015-08-11 15:50:00,122.36,122.84,122.27,122.75,532981.0,122.36,122.84,122.27,122.75,532981.0
2015-08-12 09:30:00,121.47,122.45,120.77,121.2,514372.0,121.47,122.45,120.77,121.2,514372.0
2015-08-12 09:40:00,121.19,122.25,121.0,121.09,402040.0,121.19,122.25,121.0,121.09,402040.0
2015-08-12 09:50:00,121.19,121.23,120.18,120.86,357473.0,121.19,121.23,120.18,120.86,357473.0
2015-08-12 10:00:00,120.86,121.23,120.55,120.8,228948.0,120.86,121.23,120.55,120.8,228948.0
2015-08-12 10:10:00,120.82,120.9,119.64,120.15,494982.0,120.82,120.9,119.64,120.15,494982.0
2015-08-12 10:20:00,120.11,120.16,118.66,119.95,698621.0,120.11,120.16,118.66,119.95,698621.0
2015-08-12 10:30:00,119.83,119.95,119.0,119.56,465226.0,119.83,119.95,119.0,119.56,465226.0
2015-08-12 10:40:00,119.66,119.75,119.12,119.27,292951.0,119.66,119.75,119.12,119.27,292951.0
2015-08-12 10:50:00,119.26,119.51,119.0,119.36,306819.0,119.26,119.51,119.0,119.36,306819.0
2015-08-12 11:00:00,119.31,120.35,119.26,120.23,343600.0,119.31,120.35,119.26,120.23,343600.0
2015-08-12 11:10:00,120.23,120.91,120.22,120.82,239346.0,120.23,120.91,120.22,120.82,239346.0
2015-08-12 11:20:00,120.82,121.74,120.6,121.48,359077.0,120.82,121.74,120.6,121.48,359077.0
2015-08-12 11:30:00,121.42,121.57,120.84,120.93,178195.0,121.42,121.57,120.84,120.93,178195.0
2015-08-12 11:40:00,120.91,121.1,120.4,120.87,169289.0,120.91,121.1,120.4,120.87,169289.0
2015-08-12 11:50:00,120.92,120.95,120.35,120.44,101592.0,120.92,120.95,120.35,120.44,101592.0
2015-08-12 12:00:00,120.42,120.44,119.75,120.09,222057.0,120.42,120.44,119.75,120.09,222057.0
2015-08-12 12:10:00,120.07,120.46,119.94,120.09,195080.0,120.07,120.46,119.94,120.09,195080.0
2015-08-12 12:20:00,120.1,120.4,119.51,120.35,244954.0,120.1,120.4,119.51,120.35,244954.0
2015-08-12 12:30:00,120.34,120.9,120.11,120.82,235499.0,120.34,120.9,120.11,120.82,235499.0
2015-08-12 12:40:00,120.85,120.87,120.18,120.27,164463.0,120.85,120.87,120.18,120.27,164463.0
2015-08-12 12:50:00,120.28,120.43,119.96,120.3,199858.0,120.28,120.43,119.96,120.3,199858.0
2015-08-12 13:00:00,120.3,120.67,120.19,120.4,205622.0,120.3,120.67,120.19,120.4,205622.0
2015-08-12 13:10:00,120.43,120.65,120.34,120.59,216366.0,120.43,120.65,120.34,120.59,216366.0
2015-08-12 13:20:00,120.57,120.71,120.18,120.18,214789.0,120.57,120.71,120.18,120.18,214789.0
2015-08-12 13:30:00,120.17,120.32,120.0,120.19,169919.0,120.17,120.32,120.0,120.19,169919.0
2015-08-12 13:40:00,120.18,120.24,119.77,120.05,263402.0,120.18,120.24,119.77,120.05,263402.0
2015-08-12 13:50:00,120.01,120.55,120.01,120.46,301697.0,120.01,120.55,120.01,120.46,301697.0
2015-08-12 14:00:00,120.44,120.52,120.2,120.48,177611.0,120.44,120.52,120.2,120.48,177611.0
2015-08-12 14:10:00,120.48,121.03,120.47,120.84,381915.0,120.48,121.03,120.47,120.84,381915.0
2015-08-12 14:20:00,120.84,121.02,120.25,120.54,188588.0,120.84,121.02,120.25,120.54,188588.0
2015-08-12 14:30:00,120.54,120.57,120.29,120.48,217315.0,120.54,120.57,120.29,120.48,217315.0
2015-08-12 14:40:00,120.53,120.69,120.41,120.49,199858.0,120.53,120.69,120.41,120.49,199858.0
2015-08-12 14:50:00,120.5,120.78,120.31,120.68,212027.0,120.5,120.78,120.31,120.68,212027.0
2015-08-12 15:00:00,120.68,121.33,120.62,121.31,296112.0,120.68,121.33,120.62,121.31,296112.0
2015-08-12 15:10:00,121.32,121.37,121.04,121.14,170859.0,121.32,121.37,121.04,121.14,170859.0
2015-08-12 15:20:00,121.12,121.24,120.81,121.0,270883.0,121.12,121.24,120.81,121.0,270883.0
2015-08-12 15:30:00,121.02,121.03,120.39,120.41,353667.0,121.02,121.03,120.39,120.41,353667.0
2015-08-12 15:40:00,120.42,120.65,120.29,120.44,297671.0,120.42,120.65,120.29,120.44,297671.0
2015-08-12 15:50:00,120.45,120.65,120.36,120.5,573139.0,120.45,120.65,120.36,120.5,573139.0
2015-08-13 09:30:00,120.99,121.79,120.46,120.66,546482.0,120.99,121.79,120.46,120.66,546482.0
2015-08-13 09:40:00,120.55,121.08,120.11,120.19,320007.0,120.55,121.08,120.11,120.19,320007.0
2015-08-13 09:50:00,120.25,120.88,119.66,119.91,342090.0,120.25,120.88,119.66,119.91,342090.0
2015-08-13 10:00:00,119.99,120.29,119.66,120.14,276103.0,119.99,120.29,119.66,120.14,276103.0
2015-08-13 10:10:00,120.17,120.28,119.34,119.73,333440.0,120.17,120.28,119.34,119.73,333440.0
2015-08-13 10:20:00,119.71,120.57,119.61,120.5,240082.0,119.71,120.57,119.61,120.5,240082.0
2015-08-13 10:30:00,120.46,120.86,120.11,120.73,289899.0,120.46,120.86,120.11,120.73,289899.0
2015-08-13 10:40:00,120.79,121.13,120.5,121.11,309886.0,120.79,121.13,120.5,121.11,309886.0
2015-08-13 10:50:00,121.08,121.5,120.67,120.9,359581.0,121.08,121.5,120.67,120.9,359581.0
2015-08-13 11:00:00,120.92,121.09,120.34,120.42,194289.0,120.92,121.09,120.34,120.42,194289.0
2015-08-13 11:10:00,120.42,121.0,120.21,120.98,168660.0,120.42,121.0,120.21,120.98,168660.0
2015-08-13 11:20:00,120.96,121.26,120.66,121.24,196869.0,120.96,121.26,120.66,121.24,196869.0
2015-08-13 11:30:00,121.23,121.29,120.89,121.23,165952.0,121.23,121.29,120.89,121.23,165952.0
2015-08-13 11:40:00,121.28,121.64,121.16,121.62,251283.0,121.28,121.64,121.16,121.62,251283.0
2015-08-13 11:50:00,121.64,121.9,121.54,121.84,268195.0,121.64,121.9,121.54,121.84,268195.0
2015-08-13 12:00:00,121.82,124.09,121.82,123.92,1019670.0,121.82,124.09,121.82,123.92,1019670.0
2015-08-13 12:10:00,123.86,124.22,123.4,123.83,545601.0,123.86,124.22,123.4,123.83,545601.0
2015-08-13 12:20:00,123.81,124.06,123.3,123.32,329422.0,123.81,124.06,123.3,123.32,329422.0
2015-08-13 12:30:00,123.38,123.61,123.05,123.35,331912.0,123.38,123.61,123.05,123.35,331912.0
2015-08-13 12:40:00,123.37,123.99,123.23,123.83,334726.0,123.37,123.99,123.23,123.83,334726.0
2015-08-13 12:50:00,123.88,124.2,123.76,123.81,263407.0,123.88,124.2,123.76,123.81,263407.0
2015-08-13 13:00:00,123.81,124.82,123.74,124.7,549514.0,123.81,124.82,123.74,124.7,549514.0
2015-08-13 13:10:00,124.7,125.22,124.58,124.69,575737.0,124.7,125.22,124.58,124.69,575737.0
2015-08-13 13:20:00,124.65,125.13,124.6,124.83,265004.0,124.65,125.13,124.6,124.83,265004.0
2015-08-13 13:30:00,124.83,125.29,124.59,124.75,397916.0,124.83,125.29,124.59,124.75,397916.0
2015-08-13 13:40:00,124.78,124.79,124.3,124.47,294599.0,124.78,124.79,124.3,124.47,294599.0
2015-08-13 13:50:00,124.53,124.66,124.1,124.28,235694.0,124.53,124.66,124.1,124.28,235694.0
2015-08-13 14:00:00,124.29,124.67,124.25,124.67,212549.0,124.29,124.67,124.25,124.67,212549.0
2015-08-13 14:10:00,124.69,125.12,124.64,124.95,295497.0,124.69,125.12,124.64,124.95,295497.0
2015-08-13 14:20:00,124.97,125.15,124.9,125.01,227906.0,124.97,125.15,124.9,125.01,227906.0
2015-08-13 14:30:00,125.04,125.29,124.97,125.23,265057.0,125.04,125.29,124.97,125.23,265057.0
2015-08-13 14:40:00,125.24,125.73,125.08,125.41,446049.0,125.24,125.73,125.08,125.41,446049.0
2015-08-13 14:50:00,125.41,125.52,125.11,125.47,244348.0,125.41,125.52,125.11,125.47,244348.0
2015-08-13 15:00:00,125.47,125.47,124.65,124.92,353496.0,125.47,125.47,124.65,124.92,353496.0
2015-08-13 15:10:00,124.9,125.03,124.78,124.87,212821.0,124.9,125.03,124.78,124.87,212821.0
2015-08-13 15:20:00,124.91,124.97,124.35,124.39,315552.0,124.91,124.97,124.35,124.39,315552.0
2015-08-13 15:30:00,124.37,124.39,123.4,123.98,558792.0,124.37,124.39,123.4,123.98,558792.0
2015-08-13 15:40:00,123.98,124.38,123.6,124.32,436723.0,123.98,124.38,123.6,124.32,436723.0
2015-08-13 15:50:00,124.32,124.32,123.63,123.72,640731.0,124.32,124.32,123.63,123.72,640731.0
2015-08-14 09:30:00,124.96,125.0,123.6,124.31,671522.0,124.96,125.0,123.6,124.31,671522.0
2015-08-14 09:40:00,124.11,124.27,123.1,123.79,559897.0,124.11,124.27,123.1,123.79,559897.0
2015-08-14 09:50:00,123.81,124.23,123.5,124.02,428518.0,123.81,124.23,123.5,124.02,428518.0
2015-08-14 10:00:00,124.01,124.08,123.5,123.81,267917.0,124.01,124.08,123.5,123.81,267917.0
2015-08-14 10:10:00,123.78,123.95,123.33,123.8,282066.0,123.78,123.95,123.33,123.8,282066.0
2015-08-14 10:20:00,123.8,123.8,123.35,123.37,172764.0,123.8,123.8,123.35,123.37,172764.0
2015-08-14 10:30:00,123.38,124.0,123.37,123.83,257728.0,123.38,124.0,123.37,123.83,257728.0
2015-08-14 10:40:00,123.87,123.99,123.31,123.46,187211.0,123.87,123.99,123.31,123.46,187211.0
2015-08-14 10:50:00,123.49,123.94,123.49,123.61,135146.0,123.49,123.94,123.49,123.61,135146.0
2015-08-14 11:00:00,123.59,123.93,123.58,123.72,133521.0,123.59,123.93,123.58,123.72,133521.0
2015-08-14 11:10:00,123.71,123.87,123.55,123.8,150862.0,123.71,123.87,123.55,123.8,150862.0
2015-08-14 11:20:00,123.83,124.34,123.81,124.34,192841.0,123.83,124.34,123.81,124.34,192841.0
2015-08-14 11:30:00,124.29,124.63,124.11,124.59,241850.0,124.29,124.63,124.11,124.59,241850.0
2015-08-14 11:40:00,124.6,124.7,124.13,124.19,248385.0,124.6,124.7,124.13,124.19,248385.0
2015-08-14 11:50:00,124.2,124.23,123.95,124.11,145597.0,124.2,124.23,123.95,124.11,145597.0
2015-08-14 12:00:00,124.09,124.18,123.69,123.75,165050.0,124.09,124.18,123.69,123.75,165050.0
2015-08-14 12:10:00,123.72,123.8,123.5,123.68,110137.0,123.72,123.8,123.5,123.68,110137.0
2015-08-14 12:20:00,123.69,123.76,123.38,123.41,147742.0,123.69,123.76,123.38,123.41,147742.0
2015-08-14 12:30:00,123.46,123.75,123.33,123.63,143807.0,123.46,123.75,123.33,123.63,143807.0
2015-08-14 12:40:00,123.58,123.89,123.1,123.2,199981.0,123.58,123.89,123.1,123.2,199981.0
2015-08-14 12:50:00,123.26,123.55,123.15,123.38,140454.0,123.26,123.55,123.15,123.38,140454.0
2015-08-14 13:00:00,123.38,123.68,123.27,123.58,104032.0,123.38,123.68,123.27,123.58,104032.0
2015-08-14 13:10:00,123.63,124.0,123.51,123.84,139875.0,123.63,124.0,123.51,123.84,139875.0
2015-08-14 13:20:00,123.82,123.95,123.49,123.59,126903.0,123.82,123.95,123.49,123.59,126903.0
2015-08-14 13:30:00,123.58,123.77,123.55,123.64,70009.0,123.58,123.77,123.55,123.64,70009.0
2015-08-14 13:40:00,123.64,123.66,123.17,123.22,150750.0,123.64,123.66,123.17,123.22,150750.0
2015-08-14 13:50:00,123.18,123.55,123.1,123.27,120960.0,123.18,123.55,123.1,123.27,120960.0
2015-08-14 14:00:00,123.36,123.48,123.28,123.4,74209.0,123.36,123.48,123.28,123.4,74209.0
2015-08-14 14:10:00,123.38,123.62,123.35,123.53,90841.0,123.38,123.62,123.35,123.53,90841.0
2015-08-14 14:20:00,123.55,123.58,123.45,123.45,77462.0,123.55,123.58,123.45,123.45,77462.0
2015-08-14 14:30:00,123.47,123.5,123.13,123.15,158143.0,123.47,123.5,123.13,123.15,158143.0
2015-08-14 14:40:00,123.16,123.24,123.0,123.16,186880.0,123.16,123.24,123.0,123.16,186880.0
2015-08-14 14:50:00,123.18,123.33,123.1,123.29,85599.0,123.18,123.33,123.1,123.29,85599.0
2015-08-14 15:00:00,123.29,123.58,123.27,123.4,172816.0,123.29,123.58,123.27,123.4,172816.0
2015-08-14 15:10:00,123.38,123.47,123.3,123.33,145975.0,123.38,123.47,123.3,123.33,145975.0
2015-08-14 15:20:00,123.34,123.47,123.21,123.26,104338.0,123.34,123.47,123.21,123.26,104338.0
2015-08-14 15:30:00,123.23,123.43,123.21,123.4,146531.0,123.23,123.43,123.21,123.4,146531.0
2015-08-14 15:40:00,123.41,123.45,123.27,123.33,229785.0,123.41,123.45,123.27,123.33,229785.0
2015-08-14 15:50:00,123.33,123.46,123.22,123.3,455964.0,123.33,123.46,123.22,123.3,455964.0
2015-08-17 09:30:00,123.14,125.7,122.59,125.57,854978.0,123.14,125.7,122.59,125.57,854978.0
2015-08-17 09:40:00,125.5,125.62,124.12,124.42,569105.0,125.5,125.62,124.12,124.42,569105.0
2015-08-17 09:50:00,124.51,124.52,123.8,124.17,387203.0,124.51,124.52,123.8,124.17,387203.0
2015-08-17 10:00:00,124.19,124.3,123.29,123.85,266584.0,124.19,124.3,123.29,123.85,266584.0
2015-08-17 10:10:00,123.83,124.88,123.6,124.59,312293.0,123.83,124.88,123.6,124.59,312293.0
2015-08-17 10:20:00,124.53,124.78,123.85,124.18,238829.0,124.53,124.78,123.85,124.18,238829.0
2015-08-17 10:30:00,124.15,124.53,124.05,124.37,158384.0,124.15,124.53,124.05,124.37,158384.0
2015-08-17 10:40:00,124.32,124.9,124.22,124.78,167401.0,124.32,124.9,124.22,124.78,167401.0
2015-08-17 10:50:00,124.78,125.25,124.78,124.97,336300.0,124.78,125.25,124.78,124.97,336300.0
2015-08-17 11:00:00,124.9,125.35,124.85,125.29,260537.0,124.9,125.35,124.85,125.29,260537.0
2015-08-17 11:10:00,125.27,125.55,125.18,125.25,363411.0,125.27,125.55,125.18,125.25,363411.0
2015-08-17 11:20:00,125.25,125.48,125.1,125.36,135721.0,125.25,125.48,125.1,125.36,135721.0
2015-08-17 11:30:00,125.38,125.4,125.06,125.28,157456.0,125.38,125.4,125.06,125.28,157456.0
2015-08-17 11:40:00,125.31,125.32,124.97,125.22,158466.0,125.31,125.32,124.97,125.22,158466.0
2015-08-17 11:50:00,125.21,125.21,124.63,124.79,142092.0,125.21,125.21,124.63,124.79,142092.0
2015-08-17 12:00:00,124.79,124.96,124.62,124.82,228352.0,124.79,124.96,124.62,124.82,228352.0
2015-08-17 12:10:00,124.84,124.99,124.67,124.71,92538.0,124.84,124.99,124.67,124.71,92538.0
2015-08-17 12:20:00,124.77,125.22,124.76,125.13,89130.0,124.77,125.22,124.76,125.13,89130.0
2015-08-17 12:30:00,125.17,125.29,125.07,125.16,103613.0,125.17,125.29,125.07,125.16,103613.0
2015-08-17 12:40:00,125.19,125.26,125.01,125.18,199887.0,125.19,125.26,125.01,125.18,199887.0
2015-08-17 12:50:00,125.21,125.51,125.17,125.41,195903.0,125.21,125.51,125.17,125.41,195903.0
2015-08-17 13:00:00,125.4,125.5,125.22,125.28,174642.0,125.4,125.5,125.22,125.28,174642.0
2015-08-17 13:10:00,125.26,125.27,124.92,125.09,190165.0,125.26,125.27,124.92,125.09,190165.0
2015-08-17 13:20:00,125.12,125.44,125.08,125.38,105433.0,125.12,125.44,125.08,125.38,105433.0
2015-08-17 13:30:00,125.41,125.49,125.27,125.34,120805.0,125.41,125.49,125.27,125.34,120805.0
2015-08-17 13:40:00,125.33,125.4,125.17,125.27,149820.0,125.33,125.4,125.17,125.27,149820.0
2015-08-17 13:50:00,125.25,125.33,125.11,125.17,125529.0,125.25,125.33,125.11,125.17,125529.0
2015-08-17 14:00:00,125.17,125.31,125.01,125.3,137219.0,125.17,125.31,125.01,125.3,137219.0
2015-08-17 14:10:00,125.31,125.35,125.1,125.1,150543.0,125.31,125.35,125.1,125.1,150543.0
2015-08-17 14:20:00,125.11,125.19,124.93,124.97,146936.0,125.11,125.19,124.93,124.97,146936.0
2015-08-17 14:30:00,125.02,125.15,124.87,125.0,107195.0,125.02,125.15,124.87,125.0,107195.0
2015-08-17 14:40:00,125.0,125.19,124.98,125.07,83347.0,125.0,125.19,124.98,125.07,83347.0
2015-08-17 14:50:00,125.08,125.1,124.96,125.02,64438.0,125.08,125.1,124.96,125.02,64438.0
2015-08-17 15:00:00,125.05,125.1,124.96,125.05,70838.0,125.05,125.1,124.96,125.05,70838.0
2015-08-17 15:10:00,125.05,125.16,124.94,125.02,110345.0,125.05,125.16,124.94,125.02,110345.0
2015-08-17 15:20:00,125.06,125.08,124.97,125.03,100431.0,125.06,125.08,124.97,125.03,100431.0
2015-08-17 15:30:00,125.02,125.05,124.92,124.99,178858.0,125.02,125.05,124.92,124.99,178858.0
2015-08-17 15:40:00,124.97,125.13,124.9,125.13,263847.0,124.97,125.13,124.9,125.13,263847.0
2015-08-17 15:50:00,125.13,125.45,125.11,125.36,474877.0,125.13,125.45,125.11,125.36,474877.0
2015-08-18 09:30:00,125.26,126.75,124.86,126.08,954951.0,125.26,126.75,124.86,126.08,954951.0
2015-08-18 09:40:00,126.07,126.14,124.51,125.15,519719.0,126.07,126.14,124.51,125.15,519719.0
2015-08-18 09:50:00,125.12,125.13,123.95,124.65,674908.0,125.12,125.13,123.95,124.65,674908.0
2015-08-18 10:00:00,124.66,124.95,124.11,124.87,285749.0,124.66,124.95,124.11,124.87,285749.0
2015-08-18 10:10:00,124.84,125.02,124.35,124.87,213140.0,124.84,125.02,124.35,124.87,213140.0
2015-08-18 10:20:00,124.9,125.33,124.55,124.65,298815.0,124.9,125.33,124.55,124.65,298815.0
2015-08-18 10:30:00,124.71,124.98,124.22,124.54,206592.0,124.71,124.98,124.22,124.54,206592.0
2015-08-18 10:40:00,124.57,124.74,124.41,124.69,185923.0,124.57,124.74,124.41,124.69,185923.0
2015-08-18 10:50:00,124.7,125.0,124.54,124.89,140803.0,124.7,125.0,124.54,124.89,140803.0
2015-08-18 11:00:00,124.86,124.9,124.11,124.38,255263.0,124.86,124.9,124.11,124.38,255263.0
2015-08-18 11:10:00,124.35,124.61,123.96,124.09,367763.0,124.35,124.61,123.96,124.09,367763.0
2015-08-18 11:20:00,124.12,124.36,123.83,123.98,178536.0,124.12,124.36,123.83,123.98,178536.0
2015-08-18 11:30:00,123.92,124.15,123.76,123.89,195207.0,123.92,124.15,123.76,123.89,195207.0
2015-08-18 11:40:00,123.82,124.13,123.77,124.03,125617.0,123.82,124.13,123.77,124.03,125617.0
2015-08-18 11:50:00,124.02,124.39,123.78,124.35,134316.0,124.02,124.39,123.78,124.35,134316.0
2015-08-18 12:00:00,124.31,124.54,124.21,124.25,152132.0,124.31,124.54,124.21,124.25,152132.0
2015-08-18 12:10:00,124.26,124.46,124.03,124.12,104989.0,124.26,124.46,124.03,124.12,104989.0
2015-08-18 12:20:00,124.07,124.14,123.83,124.11,115933.0,124.07,124.14,123.83,124.11,115933.0
2015-08-18 12:30:00,124.11,124.14,123.86,123.97,68342.0,124.11,124.14,123.86,123.97,68342.0
2015-08-18 12:40:00,123.98,124.04,123.83,123.93,90158.0,123.98,124.04,123.83,123.93,90158.0
2015-08-18 12:50:00,123.99,124.14,123.94,124.07,103059.0,123.99,124.14,123.94,124.07,103059.0
2015-08-18 13:00:00,124.05,124.05,123.62,123.87,171947.0,124.05,124.05,123.62,123.87,171947.0
2015-08-18 13:10:00,123.82,124.21,123.75,124.14,105731.0,123.82,124.21,123.75,124.14,105731.0
2015-08-18 13:20:00,124.15,124.3,124.03,124.17,130133.0,124.15,124.3,124.03,124.17,130133.0
2015-08-18 13:30:00,124.17,124.27,123.95,124.03,81120.0,124.17,124.27,123.95,124.03,81120.0
2015-08-18 13:40:00,124.0,124.31,123.57,123.81,142745.0,124.0,124.31,123.57,123.81,142745.0
2015-08-18 13:50:00,123.8,123.88,123.55,123.81,114159.0,123.8,123.88,123.55,123.81,114159.0
2015-08-18 14:00:00,123.83,124.11,123.72,124.11,130480.0,123.83,124.11,123.72,124.11,130480.0
2015-08-18 14:10:00,124.11,124.39,124.08,124.28,197203.0,124.11,124.39,124.08,124.28,197203.0
2015-08-18 14:20:00,124.28,124.46,124.24,124.35,126235.0,124.28,124.46,124.24,124.35,126235.0
2015-08-18 14:30:00,124.38,124.38,124.08,124.29,140677.0,124.38,124.38,124.08,124.29,140677.0
2015-08-18 14:40:00,124.29,124.41,124.19,124.41,166498.0,124.29,124.41,124.19,124.41,166498.0
2015-08-18 14:50:00,124.42,124.42,124.14,124.17,137776.0,124.42,124.42,124.14,124.17,137776.0
2015-08-18 15:00:00,124.17,124.26,123.9,124.15,146885.0,124.17,124.26,123.9,124.15,146885.0
2015-08-18 15:10:00,124.1,124.14,123.9,123.97,130749.0,124.1,124.14,123.9,123.97,130749.0
2015-08-18 15:20:00,123.97,124.03,123.85,123.97,107580.0,123.97,124.03,123.85,123.97,107580.0
2015-08-18 15:30:00,123.94,124.04,123.83,123.95,104448.0,123.94,124.04,123.83,123.95,104448.0
2015-08-18 15:40:00,123.94,124.05,123.85,123.97,152960.0,123.94,124.05,123.85,123.97,152960.0
2015-08-18 15:50:00,124.0,124.06,123.84,124.05,526559.0,124.0,124.06,123.84,124.05,526559.0
2015-08-19 09:30:00,123.39,123.7,122.8,123.01,522056.0,123.39,123.7,122.8,123.01,522056.0
2015-08-19 09:40:00,123.01,123.38,122.2,122.44,368173.0,123.01,123.38,122.2,122.44,368173.0
2015-08-19 09:50:00,122.44,123.19,122.27,122.84,325661.0,122.44,123.19,122.27,122.84,325661.0
2015-08-19 10:00:00,122.75,123.35,122.52,123.05,229037.0,122.75,123.35,122.52,123.05,229037.0
2015-08-19 10:10:00,123.05,123.47,123.0,123.28,205308.0,123.05,123.47,123.0,123.28,205308.0
2015-08-19 10:20:00,123.3,123.59,123.15,123.48,198092.0,123.3,123.59,123.15,123.48,198092.0
2015-08-19 10:30:00,123.49,123.49,122.71,122.9,184129.0,123.49,123.49,122.71,122.9,184129.0
2015-08-19 10:40:00,122.83,122.99,122.4,122.71,256893.0,122.83,122.99,122.4,122.71,256893.0
2015-08-19 10:50:00,122.71,122.76,122.31,122.55,237056.0,122.71,122.76,122.31,122.55,237056.0
2015-08-19 11:00:00,122.55,122.85,122.35,122.52,250000.0,122.55,122.85,122.35,122.52,250000.0
2015-08-19 11:10:00,122.55,122.89,122.34,122.45,172550.0,122.55,122.89,122.34,122.45,172550.0
2015-08-19 11:20:00,122.45,122.53,122.0,122.33,277976.0,122.45,122.53,122.0,122.33,277976.0
2015-08-19 11:30:00,122.34,122.39,122.0,122.31,192530.0,122.34,122.39,122.0,122.31,192530.0
2015-08-19 11:40:00,122.26,122.32,122.0,122.0,165369.0,122.26,122.32,122.0,122.0,165369.0
2015-08-19 11:50:00,122.0,122.17,121.8,122.04,192040.0,122.0,122.17,121.8,122.04,192040.0
2015-08-19 12:00:00,122.04,122.24,121.94,122.14,160631.0,122.04,122.24,121.94,122.14,160631.0
2015-08-19 12:10:00,122.13,122.2,121.78,121.8,128357.0,122.13,122.2,121.78,121.8,128357.0
2015-08-19 12:20:00,121.8,121.89,121.5,121.81,195010.0,121.8,121.89,121.5,121.81,195010.0
2015-08-19 12:30:00,121.82,122.14,121.76,122.0,253744.0,121.82,122.14,121.76,122.0,253744.0
2015-08-19 12:40:00,122.0,122.29,122.0,122.08,165426.0,122.0,122.29,122.0,122.08,165426.0
2015-08-19 12:50:00,122.08,122.48,121.99,122.48,153482.0,122.08,122.48,121.99,122.48,153482.0
2015-08-19 13:00:00,122.43,122.77,122.37,122.7,144087.0,122.43,122.77,122.37,122.7,144087.0
2015-08-19 13:10:00,122.71,122.87,122.57,122.86,92813.0,122.71,122.87,122.57,122.86,92813.0
2015-08-19 13:20:00,122.81,122.87,122.41,122.42,174123.0,122.81,122.87,122.41,122.42,174123.0
2015-08-19 13:30:00,122.41,122.56,122.31,122.5,151649.0,122.41,122.56,122.31,122.5,151649.0
2015-08-19 13:40:00,122.5,122.6,122.36,122.43,169572.0,122.5,122.6,122.36,122.43,169572.0
2015-08-19 13:50:00,122.44,122.58,122.22,122.29,97810.0,122.44,122.58,122.22,122.29,97810.0
2015-08-19 14:00:00,122.26,123.48,122.2,123.18,245548.0,122.26,123.48,122.2,123.18,245548.0
2015-08-19 14:10:00,123.18,123.46,123.07,123.1,246376.0,123.18,123.46,123.07,123.1,246376.0
2015-08-19 14:20:00,123.11,123.3,122.85,123.0,182373.0,123.11,123.3,122.85,123.0,182373.0
2015-08-19 14:30:00,123.0,123.06,122.76,122.85,106596.0,123.0,123.06,122.76,122.85,106596.0
2015-08-19 14:40:00,122.86,123.01,122.7,122.84,122861.0,122.86,123.01,122.7,122.84,122861.0
2015-08-19 14:50:00,122.86,122.87,122.22,122.29,156130.0,122.86,122.87,122.22,122.29,156130.0
2015-08-19 15:00:00,122.25,122.31,122.09,122.26,204799.0,122.25,122.31,122.09,122.26,204799.0
2015-08-19 15:10:00,122.26,122.38,121.81,121.89,208671.0,122.26,122.38,121.81,121.89,208671.0
2015-08-19 15:20:00,121.95,122.25,121.86,122.19,140635.0,121.95,122.25,121.86,122.19,140635.0
2015-08-19 15:30:00,122.2,122.35,122.07,122.17,158014.0,122.2,122.35,122.07,122.17,158014.0
2015-08-19 15:40:00,122.15,122.45,122.12,122.34,226053.0,122.15,122.45,122.12,122.34,226053.0
2015-08-19 15:50:00,122.31,122.38,122.07,122.08,367892.0,122.31,122.38,122.07,122.08,367892.0
2015-08-20 09:30:00,119.8,121.45,119.65,121.26,682532.0,119.8,121.45,119.65,121.26,682532.0
2015-08-20 09:40:00,121.31,121.39,119.89,120.2,401105.0,121.31,121.39,119.89,120.2,401105.0
2015-08-20 09:50:00,120.21,120.24,119.75,119.84,328540.0,120.21,120.24,119.75,119.84,328540.0
2015-08-20 10:00:00,119.87,120.14,119.18,119.35,496605.0,119.87,120.14,119.18,119.35,496605.0
2015-08-20 10:10:00,119.42,119.5,118.35,118.45,641825.0,119.42,119.5,118.35,118.45,641825.0
2015-08-20 10:20:00,118.41,118.72,114.22,115.76,1331479.0,118.41,118.72,114.22,115.76,1331479.0
2015-08-20 10:30:00,115.76,116.35,114.09,116.35,1717966.0,115.76,116.35,114.09,116.35,1717966.0
2015-08-20 10:40:00,116.35,116.55,115.6,115.93,872876.0,116.35,116.55,115.6,115.93,872876.0
2015-08-20 10:50:00,115.87,116.4,115.41,115.48,625456.0,115.87,116.4,115.41,115.48,625456.0
2015-08-20 11:00:00,115.41,115.63,113.88,113.92,890293.0,115.41,115.63,113.88,113.92,890293.0
2015-08-20 11:10:00,113.91,114.39,111.34,112.07,2147932.0,113.91,114.39,111.34,112.07,2147932.0
2015-08-20 11:20:00,112.07,113.22,111.63,112.85,1404167.0,112.07,113.22,111.63,112.85,1404167.0
2015-08-20 11:30:00,112.78,113.04,111.53,111.96,961999.0,112.78,113.04,111.53,111.96,961999.0
2015-08-20 11:40:00,111.95,113.6,111.85,113.39,679700.0,111.95,113.6,111.85,113.39,679700.0
2015-08-20 11:50:00,113.38,114.13,113.03,114.1,725311.0,113.38,114.13,113.03,114.1,725311.0
2015-08-20 12:00:00,114.11,114.76,113.83,114.67,653164.0,114.11,114.76,113.83,114.67,653164.0
2015-08-20 12:10:00,114.66,114.99,113.64,113.98,622902.0,114.66,114.99,113.64,113.98,622902.0
2015-08-20 12:20:00,113.96,114.06,113.33,113.58,357508.0,113.96,114.06,113.33,113.58,357508.0
2015-08-20 12:30:00,113.59,114.24,113.25,114.0,440453.0,113.59,114.24,113.25,114.0,440453.0
2015-08-20 12:40:00,113.92,113.96,112.68,113.11,700821.0,113.92,113.96,112.68,113.11,700821.0
2015-08-20 12:50:00,113.11,113.45,112.56,112.65,489399.0,113.11,113.45,112.56,112.65,489399.0
2015-08-20 13:00:00,112.65,112.98,112.44,112.72,440954.0,112.65,112.98,112.44,112.72,440954.0
2015-08-20 13:10:00,112.7,113.65,112.67,113.6,456339.0,112.7,113.65,112.67,113.6,456339.0
2015-08-20 13:20:00,113.6,113.83,112.92,113.5,457386.0,113.6,113.83,112.92,113.5,457386.0
2015-08-20 13:30:00,113.47,113.73,112.94,113.18,364963.0,113.47,113.73,112.94,113.18,364963.0
2015-08-20 13:40:00,113.13,113.4,112.71,113.38,322252.0,113.13,113.4,112.71,113.38,322252.0
2015-08-20 13:50:00,113.4,113.75,113.37,113.6,274833.0,113.4,113.75,113.37,113.6,274833.0
2015-08-20 14:00:00,113.55,113.86,112.76,112.81,408389.0,113.55,113.86,112.76,112.81,408389.0
2015-08-20 14:10:00,112.81,112.91,112.46,112.82,345968.0,112.81,112.91,112.46,112.82,345968.0
2015-08-20 14:20:00,112.75,113.44,112.62,112.68,408487.0,112.75,113.44,112.62,112.68,408487.0
2015-08-20 14:30:00,112.77,112.92,112.51,112.8,349807.0,112.77,112.92,112.51,112.8,349807.0
2015-08-20 14:40:00,112.81,112.82,112.15,112.2,424301.0,112.81,112.82,112.15,112.2,424301.0
2015-08-20 14:50:00,112.14,112.96,112.13,112.7,315803.0,112.14,112.96,112.13,112.7,315803.0
2015-08-20 15:00:00,112.77,113.3,112.71,113.11,357769.0,112.77,113.3,112.71,113.11,357769.0
2015-08-20 15:10:00,113.11,113.12,112.58,112.85,389039.0,113.11,113.12,112.58,112.85,389039.0
2015-08-20 15:20:00,112.85,113.24,112.78,113.15,428176.0,112.85,113.24,112.78,113.15,428176.0
2015-08-20 15:30:00,113.16,113.45,112.7,112.75,521436.0,113.16,113.45,112.7,112.75,521436.0
2015-08-20 15:40:00,112.72,112.98,112.51,112.74,561740.0,112.72,112.98,112.51,112.74,561740.0
2015-08-20 15:50:00,112.69,112.73,112.3,112.49,1023733.0,112.69,112.73,112.3,112.49,1023733.0
2015-08-21 09:30:00,106.2,107.31,104.92,106.96,3215921.0,106.2,107.31,104.92,106.96,3215921.0
2015-08-21 09:40:00,106.96,110.0,106.23,110.0,1816823.0,106.96,110.0,106.23,110.0,1816823.0
2015-08-21 09:50:00,110.0,110.0,108.0,108.71,1305839.0,110.0,110.0,108.0,108.71,1305839.0
2015-08-21 10:00:00,108.63,109.74,108.04,108.64,1043766.0,108.63,109.74,108.04,108.64,1043766.0
2015-08-21 10:10:00,108.7,108.7,106.7,107.33,867191.0,108.7,108.7,106.7,107.33,867191.0
2015-08-21 10:20:00,107.38,107.94,107.0,107.12,748420.0,107.38,107.94,107.0,107.12,748420.0
2015-08-21 10:30:00,107.14,107.68,104.96,105.13,1314495.0,107.14,107.68,104.96,105.13,1314495.0
2015-08-21 10:40:00,105.08,106.49,104.9,105.85,999698.0,105.08,106.49,104.9,105.85,999698.0
2015-08-21 10:50:00,105.97,107.0,105.85,106.68,668014.0,105.97,107.0,105.85,106.68,668014.0
2015-08-21 11:00:00,106.67,106.7,105.38,105.79,648234.0,106.67,106.7,105.38,105.79,648234.0
2015-08-21 11:10:00,105.77,106.88,105.04,106.6,704733.0,105.77,106.88,105.04,106.6,704733.0
2015-08-21 11:20:00,106.63,106.9,105.3,105.74,657001.0,106.63,106.9,105.3,105.74,657001.0
2015-08-21 11:30:00,105.72,106.2,104.05,104.14,942628.0,105.72,106.2,104.05,104.14,942628.0
2015-08-21 11:40:00,104.18,105.5,104.01,105.24,667933.0,104.18,105.5,104.01,105.24,667933.0
2015-08-21 11:50:00,105.28,106.07,104.67,105.84,523708.0,105.28,106.07,104.67,105.84,523708.0
2015-08-21 12:00:00,105.76,107.2,105.45,107.14,564777.0,105.76,107.2,105.45,107.14,564777.0
2015-08-21 12:10:00,107.1,107.44,106.31,106.76,532393.0,107.1,107.44,106.31,106.76,532393.0
2015-08-21 12:20:00,106.79,106.86,106.32,106.46,363346.0,106.79,106.86,106.32,106.46,363346.0
2015-08-21 12:30:00,106.43,107.55,106.43,107.2,370418.0,106.43,107.55,106.43,107.2,370418.0
2015-08-21 12:40:00,107.1,107.24,106.15,106.65,460058.0,107.1,107.24,106.15,106.65,460058.0
2015-08-21 12:50:00,106.71,106.82,105.95,105.95,343706.0,106.71,106.82,105.95,105.95,343706.0
2015-08-21 13:00:00,105.95,106.52,105.46,105.95,341303.0,105.95,106.52,105.46,105.95,341303.0
2015-08-21 13:10:00,105.91,106.38,105.59,105.79,428931.0,105.91,106.38,105.59,105.79,428931.0
2015-08-21 13:20:00,105.75,106.88,105.62,106.88,305728.0,105.75,106.88,105.62,106.88,305728.0
2015-08-21 13:30:00,106.82,106.93,106.32,106.72,298324.0,106.82,106.93,106.32,106.72,298324.0
2015-08-21 13:40:00,106.7,106.75,105.75,106.1,385260.0,106.7,106.75,105.75,106.1,385260.0
2015-08-21 13:50:00,106.12,106.8,105.56,106.68,436263.0,106.12,106.8,105.56,106.68,436263.0
2015-08-21 14:00:00,106.65,107.47,106.35,107.27,492973.0,106.65,107.47,106.35,107.27,492973.0
2015-08-21 14:10:00,107.29,107.34,106.51,106.68,415887.0,107.29,107.34,106.51,106.68,415887.0
2015-08-21 14:20:00,106.73,106.84,106.17,106.71,334791.0,106.73,106.84,106.17,106.71,334791.0
2015-08-21 14:30:00,106.71,106.8,105.61,105.95,405349.0,106.71,106.8,105.61,105.95,405349.0
2015-08-21 14:40:00,105.96,106.08,104.75,104.75,550600.0,105.96,106.08,104.75,104.75,550600.0
2015-08-21 14:50:00,104.82,105.07,104.57,104.85,643031.0,104.82,105.07,104.57,104.85,643031.0
2015-08-21 15:00:00,104.86,105.14,103.81,104.03,727361.0,104.86,105.14,103.81,104.03,727361.0
2015-08-21 15:10:00,104.03,104.24,102.75,104.24,1181672.0,104.03,104.24,102.75,104.24,1181672.0
2015-08-21 15:20:00,104.2,104.3,103.55,103.87,676352.0,104.2,104.3,103.55,103.87,676352.0
2015-08-21 15:30:00,103.85,103.94,103.2,103.9,730098.0,103.85,103.94,103.2,103.9,730098.0
2015-08-21 15:40:00,103.92,104.39,103.7,104.24,755071.0,103.92,104.39,103.7,104.24,755071.0
2015-08-21 15:50:00,104.22,104.26,103.75,103.95,1241340.0,104.22,104.26,103.75,103.95,1241340.0
2015-08-24 09:30:00,88.75,95.4,85.5,94.81,4087676.0,88.75,95.4,85.5,94.81,4087676.0
2015-08-24 09:40:00,94.79,95.5,93.04,93.24,1946378.0,94.79,95.5,93.04,93.24,1946378.0
2015-08-24 09:50:00,93.22,94.04,91.61,92.66,1643381.0,93.22,94.04,91.61,92.66,1643381.0
2015-08-24 10:00:00,92.75,96.48,92.5,95.88,1755349.0,92.75,96.48,92.5,95.88,1755349.0
2015-08-24 10:10:00,95.9,98.71,95.85,98.25,1975295.0,95.9,98.71,95.85,98.25,1975295.0
2015-08-24 10:20:00,98.21,102.27,98.2,99.94,2100093.0,98.21,102.27,98.2,99.94,2100093.0
2015-08-24 10:30:00,99.91,100.25,97.4,99.41,1688126.0,99.91,100.25,97.4,99.41,1688126.0
2015-08-24 10:40:00,99.42,99.99,98.28,99.33,1021060.0,99.42,99.99,98.28,99.33,1021060.0
2015-08-24 10:50:00,99.39,100.6,99.3,100.24,859750.0,99.39,100.6,99.3,100.24,859750.0
2015-08-24 11:00:00,100.25,100.98,99.36,100.13,884777.0,100.25,100.98,99.36,100.13,884777.0
2015-08-24 11:10:00,100.15,100.34,99.16,99.66,786853.0,100.15,100.34,99.16,99.66,786853.0
2015-08-24 11:20:00,99.66,99.68,98.6,98.95,782732.0,99.66,99.68,98.6,98.95,782732.0
2015-08-24 11:30:00,98.95,100.4,98.64,100.27,814458.0,98.95,100.4,98.64,100.27,814458.0
2015-08-24 11:40:00,100.24,101.69,99.4,101.41,968722.0,100.24,101.69,99.4,101.41,968722.0
2015-08-24 11:50:00,101.41,103.46,101.07,103.22,1243254.0,101.41,103.46,101.07,103.22,1243254.0
2015-08-24 12:00:00,103.14,105.59,102.28,105.55,1109899.0,103.14,105.59,102.28,105.55,1109899.0
2015-08-24 12:10:00,105.59,107.42,105.02,106.16,1716347.0,105.59,107.42,105.02,106.16,1716347.0
2015-08-24 12:20:00,106.14,109.63,106.12,108.22,1905538.0,106.14,109.63,106.12,108.22,1905538.0
2015-08-24 12:30:00,108.11,108.8,107.57,107.97,1300876.0,108.11,108.8,107.57,107.97,1300876.0
2015-08-24 12:40:00,107.98,108.38,105.55,105.56,1120831.0,107.98,108.38,105.55,105.56,1120831.0
2015-08-24 12:50:00,105.63,106.5,105.55,105.86,973967.0,105.63,106.5,105.55,105.86,973967.0
2015-08-24 13:00:00,105.9,107.17,105.81,106.67,825458.0,105.9,107.17,105.81,106.67,825458.0
2015-08-24 13:10:00,106.76,106.89,105.73,105.92,658569.0,106.76,106.89,105.73,105.92,658569.0
2015-08-24 13:20:00,105.92,105.94,104.17,104.42,969552.0,105.92,105.94,104.17,104.42,969552.0
2015-08-24 13:30:00,104.36,104.6,102.76,102.82,917512.0,104.36,104.6,102.76,102.82,917512.0
2015-08-24 13:40:00,102.85,105.2,102.38,104.47,830518.0,102.85,105.2,102.38,104.47,830518.0
2015-08-24 13:50:00,104.6,104.7,102.0,102.27,702038.0,104.6,104.7,102.0,102.27,702038.0
2015-08-24 14:00:00,102.32,102.62,100.71,101.08,858771.0,102.32,102.62,100.71,101.08,858771.0
2015-08-24 14:10:00,101.1,101.48,100.1,100.89,1025515.0,101.1,101.48,100.1,100.89,1025515.0
2015-08-24 14:20:00,100.95,101.65,99.65,100.07,1049617.0,100.95,101.65,99.65,100.07,1049617.0
2015-08-24 14:30:00,100.1,100.69,99.59,100.04,936912.0,100.1,100.69,99.59,100.04,936912.0
2015-08-24 14:40:00,100.04,100.06,98.0,98.16,1299973.0,100.04,100.06,98.0,98.16,1299973.0
2015-08-24 14:50:00,98.17,98.39,96.63,96.76,1281011.0,98.17,98.39,96.63,96.76,1281011.0
2015-08-24 15:00:00,96.65,98.45,96.0,98.35,1318283.0,96.65,98.45,96.0,98.35,1318283.0
2015-08-24 15:10:00,98.33,98.33,96.25,96.34,1005697.0,98.33,98.33,96.25,96.34,1005697.0
2015-08-24 15:20:00,96.3,97.77,95.78,96.67,1198208.0,96.3,97.77,95.78,96.67,1198208.0
2015-08-24 15:30:00,96.67,98.36,95.61,97.89,1624434.0,96.67,98.36,95.61,97.89,1624434.0
2015-08-24 15:40:00,97.85,98.29,96.62,96.73,1623367.0,97.85,98.29,96.62,96.73,1623367.0
2015-08-24 15:50:00,96.69,97.65,96.69,96.88,1661221.0,96.69,97.65,96.69,96.88,1661221.0
2015-08-25 09:30:00,107.79,108.0,103.31,104.79,3362083.0,107.79,108.0,103.31,104.79,3362083.0
2015-08-25 09:40:00,104.83,104.83,102.84,103.71,1903982.0,104.83,104.83,102.84,103.71,1903982.0
2015-08-25 09:50:00,103.67,104.5,102.5,103.14,1403191.0,103.67,104.5,102.5,103.14,1403191.0
2015-08-25 10:00:00,103.09,103.85,102.0,103.47,1520581.0,103.09,103.85,102.0,103.47,1520581.0
2015-08-25 10:10:00,103.5,104.91,103.02,103.99,1282788.0,103.5,104.91,103.02,103.99,1282788.0
2015-08-25 10:20:00,103.97,104.28,103.03,103.11,877126.0,103.97,104.28,103.03,103.11,877126.0
2015-08-25 10:30:00,103.13,103.98,102.73,103.7,841462.0,103.13,103.98,102.73,103.7,841462.0
2015-08-25 10:40:00,103.72,104.49,103.5,103.88,602298.0,103.72,104.49,103.5,103.88,602298.0
2015-08-25 10:50:00,103.91,104.91,103.78,104.71,592445.0,103.91,104.91,103.78,104.71,592445.0
2015-08-25 11:00:00,104.8,105.75,104.5,105.66,985901.0,104.8,105.75,104.5,105.66,985901.0
2015-08-25 11:10:00,105.7,106.66,105.66,105.95,1129018.0,105.7,106.66,105.66,105.95,1129018.0
2015-08-25 11:20:00,105.97,106.45,105.54,106.0,730127.0,105.97,106.45,105.54,106.0,730127.0
2015-08-25 11:30:00,105.98,106.1,105.24,105.76,563653.0,105.98,106.1,105.24,105.76,563653.0
2015-08-25 11:40:00,105.73,106.73,105.27,106.57,564162.0,105.73,106.73,105.27,106.57,564162.0
2015-08-25 11:50:00,106.57,106.7,105.9,106.13,436118.0,106.57,106.7,105.9,106.13,436118.0
2015-08-25 12:00:00,106.12,106.69,106.07,106.66,423085.0,106.12,106.69,106.07,106.66,423085.0
2015-08-25 12:10:00,106.64,106.76,105.9,106.08,534108.0,106.64,106.76,105.9,106.08,534108.0
2015-08-25 12:20:00,106.14,106.47,105.59,105.66,401866.0,106.14,106.47,105.59,105.66,401866.0
2015-08-25 12:30:00,105.64,106.05,105.15,105.38,404767.0,105.64,106.05,105.15,105.38,404767.0
2015-08-25 12:40:00,105.41,106.21,105.36,105.95,428650.0,105.41,106.21,105.36,105.95,428650.0
2015-08-25 12:50:00,105.98,106.34,105.45,105.47,328891.0,105.98,106.34,105.45,105.47,328891.0
2015-08-25 13:00:00,105.45,105.78,105.18,105.25,360250.0,105.45,105.78,105.18,105.25,360250.0
2015-08-25 13:10:00,105.25,105.4,104.28,104.33,663051.0,105.25,105.4,104.28,104.33,663051.0
2015-08-25 13:20:00,104.36,104.73,103.2,103.43,688182.0,104.36,104.73,103.2,103.43,688182.0
2015-08-25 13:30:00,103.46,104.56,103.18,104.08,612836.0,103.46,104.56,103.18,104.08,612836.0
2015-08-25 13:40:00,104.08,104.15,103.18,103.92,462359.0,104.08,104.15,103.18,103.92,462359.0
2015-08-25 13:50:00,103.93,105.19,103.57,104.69,624447.0,103.93,105.19,103.57,104.69,624447.0
2015-08-25 14:00:00,104.64,104.9,103.8,103.82,443503.0,104.64,104.9,103.8,103.82,443503.0
2015-08-25 14:10:00,103.83,104.7,103.71,104.67,528053.0,103.83,104.7,103.71,104.67,528053.0
2015-08-25 14:20:00,104.72,105.31,104.33,105.2,543201.0,104.72,105.31,104.33,105.2,543201.0
2015-08-25 14:30:00,105.15,105.72,104.61,104.98,571298.0,105.15,105.72,104.61,104.98,571298.0
2015-08-25 14:40:00,104.95,105.66,104.88,105.65,377394.0,104.95,105.66,104.88,105.65,377394.0
2015-08-25 14:50:00,105.63,106.18,105.37,105.84,601661.0,105.63,106.18,105.37,105.84,601661.0
2015-08-25 15:00:00,105.87,106.18,105.25,105.69,591640.0,105.87,106.18,105.25,105.69,591640.0
2015-08-25 15:10:00,105.66,105.77,104.4,104.43,561927.0,105.66,105.77,104.4,104.43,561927.0
2015-08-25 15:20:00,104.41,104.84,104.01,104.05,686218.0,104.41,104.84,104.01,104.05,686218.0
2015-08-25 15:30:00,104.04,104.44,103.21,103.23,893713.0,104.04,104.44,103.21,103.23,893713.0
2015-08-25 15:40:00,103.22,103.61,102.0,102.0,1108733.0,103.22,103.61,102.0,102.0,1108733.0
2015-08-25 15:50:00,102.0,102.67,101.5,101.57,1687427.0,102.0,102.67,101.5,101.57,1687427.0
2015-08-26 09:30:00,107.15,109.68,106.84,107.57,3095424.0,107.15,109.68,106.84,107.57,3095424.0
2015-08-26 09:40:00,107.57,107.99,106.05,107.17,1570004.0,107.57,107.99,106.05,107.17,1570004.0
2015-08-26 09:50:00,107.16,107.29,105.92,106.36,1005769.0,107.16,107.29,105.92,106.36,1005769.0
2015-08-26 10:00:00,106.43,107.0,105.93,106.21,1238242.0,106.43,107.0,105.93,106.21,1238242.0
2015-08-26 10:10:00,106.14,106.4,104.5,104.7,1304126.0,106.14,106.4,104.5,104.7,1304126.0
2015-08-26 10:20:00,104.64,106.3,104.35,105.66,950362.0,104.64,106.3,104.35,105.66,950362.0
2015-08-26 10:30:00,105.7,106.65,105.25,105.9,969937.0,105.7,106.65,105.25,105.9,969937.0
2015-08-26 10:40:00,105.87,105.96,104.59,104.91,702868.0,105.87,105.96,104.59,104.91,702868.0
2015-08-26 10:50:00,104.96,105.86,104.45,104.77,666568.0,104.96,105.86,104.45,104.77,666568.0
2015-08-26 11:00:00,104.78,104.87,103.98,104.25,712371.0,104.78,104.87,103.98,104.25,712371.0
2015-08-26 11:10:00,104.18,104.75,103.65,104.4,776640.0,104.18,104.75,103.65,104.4,776640.0
2015-08-26 11:20:00,104.31,104.32,103.01,103.09,702390.0,104.31,104.32,103.01,103.09,702390.0
2015-08-26 11:30:00,103.09,103.11,102.02,102.13,930572.0,103.09,103.11,102.02,102.13,930572.0
2015-08-26 11:40:00,102.24,103.8,102.12,103.57,696206.0,102.24,103.8,102.12,103.57,696206.0
2015-08-26 11:50:00,103.46,103.99,103.05,103.13,433647.0,103.46,103.99,103.05,103.13,433647.0
2015-08-26 12:00:00,103.21,103.81,102.79,103.54,440312.0,103.21,103.81,102.79,103.54,440312.0
2015-08-26 12:10:00,103.54,103.74,102.84,103.66,379525.0,103.54,103.74,102.84,103.66,379525.0
2015-08-26 12:20:00,103.67,103.95,103.02,103.11,335414.0,103.67,103.95,103.02,103.11,335414.0
2015-08-26 12:30:00,103.12,103.25,102.32,102.44,474415.0,103.12,103.25,102.32,102.44,474415.0
2015-08-26 12:40:00,102.35,103.09,102.05,102.97,411232.0,102.35,103.09,102.05,102.97,411232.0
2015-08-26 12:50:00,102.91,103.86,102.7,103.86,505066.0,102.91,103.86,102.7,103.86,505066.0
2015-08-26 13:00:00,103.86,104.24,103.21,103.47,513797.0,103.86,104.24,103.21,103.47,513797.0
2015-08-26 13:10:00,103.47,104.15,103.47,103.96,380263.0,103.47,104.15,103.47,103.96,380263.0
2015-08-26 13:20:00,103.92,105.17,103.7,104.89,640094.0,103.92,105.17,103.7,104.89,640094.0
2015-08-26 13:30:00,104.89,105.97,104.69,105.84,658953.0,104.89,105.97,104.69,105.84,658953.0
2015-08-26 13:40:00,105.82,105.91,104.9,105.14,550746.0,105.82,105.91,104.9,105.14,550746.0
2015-08-26 13:50:00,105.17,106.14,105.07,106.0,522292.0,105.17,106.14,105.07,106.0,522292.0
2015-08-26 14:00:00,105.96,106.09,105.33,105.93,517893.0,105.96,106.09,105.33,105.93,517893.0
2015-08-26 14:10:00,105.93,106.04,104.25,104.41,595475.0,105.93,106.04,104.25,104.41,595475.0
2015-08-26 14:20:00,104.37,105.46,104.36,105.3,391879.0,104.37,105.46,104.36,105.3,391879.0
2015-08-26 14:30:00,105.31,106.05,105.05,105.98,576742.0,105.31,106.05,105.05,105.98,576742.0
2015-08-26 14:40:00,106.0,106.9,106.0,106.14,855252.0,106.0,106.9,106.0,106.14,855252.0
2015-08-26 14:50:00,106.19,106.88,106.1,106.36,540193.0,106.19,106.88,106.1,106.36,540193.0
2015-08-26 15:00:00,106.42,107.47,105.8,107.39,909479.0,106.42,107.47,105.8,107.39,909479.0
2015-08-26 15:10:00,107.47,108.35,107.17,108.11,1210325.0,107.47,108.35,107.17,108.11,1210325.0
2015-08-26 15:20:00,108.11,108.69,107.9,108.08,904196.0,108.11,108.69,107.9,108.08,904196.0
2015-08-26 15:30:00,108.08,108.65,107.91,108.19,831736.0,108.08,108.65,107.91,108.19,831736.0
2015-08-26 15:40:00,108.2,109.79,108.19,109.35,1504082.0,108.2,109.79,108.19,109.35,1504082.0
2015-08-26 15:50:00,109.31,110.28,109.18,110.19,1894568.0,109.31,110.28,109.18,110.19,1894568.0
2015-08-27 09:30:00,114.67,115.0,113.02,114.17,2336876.0,114.67,115.0,113.02,114.17,2336876.0
2015-08-27 09:40:00,114.16,116.5,113.76,115.13,2375611.0,114.16,116.5,113.76,115.13,2375611.0
2015-08-27 09:50:00,115.18,115.5,114.26,114.63,1143771.0,115.18,115.5,114.26,114.63,1143771.0
2015-08-27 10:00:00,114.63,115.7,114.29,115.52,989779.0,114.63,115.7,114.29,115.52,989779.0
2015-08-27 10:10:00,115.66,117.62,115.59,117.35,1757892.0,115.66,117.62,115.59,117.35,1757892.0
2015-08-27 10:20:00,117.37,117.4,115.55,115.55,1342219.0,117.37,117.4,115.55,115.55,1342219.0
2015-08-27 10:30:00,115.57,116.66,115.55,116.52,896732.0,115.57,116.66,115.55,116.52,896732.0
2015-08-27 10:40:00,116.59,116.88,116.13,116.73,674173.0,116.59,116.88,116.13,116.73,674173.0
2015-08-27 10:50:00,116.73,117.58,116.29,117.45,997619.0,116.73,117.58,116.29,117.45,997619.0
2015-08-27 11:00:00,117.48,118.25,117.1,117.66,1427438.0,117.48,118.25,117.1,117.66,1427438.0
2015-08-27 11:10:00,117.64,118.1,117.36,117.9,829209.0,117.64,118.1,117.36,117.9,829209.0
2015-08-27 11:20:00,117.85,118.19,116.68,117.0,798420.0,117.85,118.19,116.68,117.0,798420.0
2015-08-27 11:30:00,117.07,117.22,116.39,116.4,554805.0,117.07,117.22,116.39,116.4,554805.0
2015-08-27 11:40:00,116.42,117.3,115.94,117.2,804424.0,116.42,117.3,115.94,117.2,804424.0
2015-08-27 11:50:00,117.2,117.3,116.21,116.5,410870.0,117.2,117.3,116.21,116.5,410870.0
2015-08-27 12:00:00,116.53,117.69,116.46,117.24,490337.0,116.53,117.69,116.46,117.24,490337.0
2015-08-27 12:10:00,117.3,117.75,117.11,117.45,495111.0,117.3,117.75,117.11,117.45,495111.0
2015-08-27 12:20:00,117.43,118.0,117.23,118.0,499044.0,117.43,118.0,117.23,118.0,499044.0
2015-08-27 12:30:00,118.0,118.0,117.27,117.69,480378.0,118.0,118.0,117.27,117.69,480378.0
2015-08-27 12:40:00,117.69,117.69,116.84,117.32,353454.0,117.69,117.69,116.84,117.32,353454.0
2015-08-27 12:50:00,117.34,117.77,117.21,117.74,343495.0,117.34,117.77,117.21,117.74,343495.0
2015-08-27 13:00:00,117.75,118.19,117.54,117.85,609176.0,117.75,118.19,117.54,117.85,609176.0
2015-08-27 13:10:00,117.82,118.2,117.2,117.42,463005.0,117.82,118.2,117.2,117.42,463005.0
2015-08-27 13:20:00,117.49,117.53,116.75,117.01,518400.0,117.49,117.53,116.75,117.01,518400.0
2015-08-27 13:30:00,117.04,117.14,116.32,116.9,541818.0,117.04,117.14,116.32,116.9,541818.0
2015-08-27 13:40:00,116.9,117.49,116.81,117.13,515435.0,116.9,117.49,116.81,117.13,515435.0
2015-08-27 13:50:00,117.1,117.59,117.02,117.58,343416.0,117.1,117.59,117.02,117.58,343416.0
2015-08-27 14:00:00,117.59,117.59,116.99,117.01,331674.0,117.59,117.59,116.99,117.01,331674.0
2015-08-27 14:10:00,116.97,117.21,116.02,116.41,626280.0,116.97,117.21,116.02,116.41,626280.0
2015-08-27 14:20:00,116.4,116.8,115.6,116.16,868877.0,116.4,116.8,115.6,116.16,868877.0
2015-08-27 14:30:00,116.17,116.86,115.75,116.75,521156.0,116.17,116.86,115.75,116.75,521156.0
2015-08-27 14:40:00,116.7,116.7,115.55,115.55,431908.0,116.7,116.7,115.55,115.55,431908.0
2015-08-27 14:50:00,115.55,116.19,114.75,114.8,783505.0,115.55,116.19,114.75,114.8,783505.0
2015-08-27 15:00:00,114.76,115.47,113.87,115.2,1115502.0,114.76,115.47,113.87,115.2,1115502.0
2015-08-27 15:10:00,115.2,115.37,113.94,114.94,777687.0,115.2,115.37,113.94,114.94,777687.0
2015-08-27 15:20:00,114.94,116.44,114.42,116.2,750031.0,114.94,116.44,114.42,116.2,750031.0
2015-08-27 15:30:00,116.26,116.98,115.84,116.2,887514.0,116.26,116.98,115.84,116.2,887514.0
2015-08-27 15:40:00,116.22,117.4,116.11,117.1,870043.0,116.22,117.4,116.11,117.1,870043.0
2015-08-27 15:50:00,117.07,117.72,116.81,117.64,1214622.0,117.07,117.72,116.81,117.64,1214622.0
2015-08-28 09:30:00,116.35,118.6,115.88,118.5,1582809.0,116.35,118.6,115.88,118.5,1582809.0
2015-08-28 09:40:00,118.5,118.6,116.78,117.3,926669.0,118.5,118.6,116.78,117.3,926669.0
2015-08-28 09:50:00,117.33,118.83,116.89,118.6,879352.0,117.33,118.83,116.89,118.6,879352.0
2015-08-28 10:00:00,118.5,118.51,116.9,117.38,801453.0,118.5,118.51,116.9,117.38,801453.0
2015-08-28 10:10:00,117.39,118.33,117.04,118.07,641979.0,117.39,118.33,117.04,118.07,641979.0
2015-08-28 10:20:00,118.02,118.27,117.57,117.92,412685.0,118.02,118.27,117.57,117.92,412685.0
2015-08-28 10:30:00,117.91,118.2,117.6,117.61,486106.0,117.91,118.2,117.6,117.61,486106.0
2015-08-28 10:40:00,117.6,117.64,116.83,117.31,572906.0,117.6,117.64,116.83,117.31,572906.0
2015-08-28 10:50:00,117.26,117.94,117.22,117.7,383589.0,117.26,117.94,117.22,117.7,383589.0
2015-08-28 11:00:00,117.76,118.78,117.7,118.29,656276.0,117.76,118.78,117.7,118.29,656276.0
2015-08-28 11:10:00,118.27,119.25,118.26,119.09,576663.0,118.27,119.25,118.26,119.09,576663.0
2015-08-28 11:20:00,119.08,119.35,118.78,119.03,589631.0,119.08,119.35,118.78,119.03,589631.0
2015-08-28 11:30:00,119.0,119.21,118.52,118.92,527381.0,119.0,119.21,118.52,118.92,527381.0
2015-08-28 11:40:00,118.87,118.91,118.04,118.21,349853.0,118.87,118.91,118.04,118.21,349853.0
2015-08-28 11:50:00,118.18,118.73,117.63,117.9,521047.0,118.18,118.73,117.63,117.9,521047.0
2015-08-28 12:00:00,117.92,118.49,117.78,118.04,328345.0,117.92,118.49,117.78,118.04,328345.0
2015-08-28 12:10:00,118.04,118.2,117.51,117.88,295374.0,118.04,118.2,117.51,117.88,295374.0
2015-08-28 12:20:00,117.88,118.38,117.84,118.24,293253.0,117.88,118.38,117.84,118.24,293253.0
2015-08-28 12:30:00,118.29,118.74,118.22,118.32,307679.0,118.29,118.74,118.22,118.32,307679.0
2015-08-28 12:40:00,118.32,118.43,117.82,117.99,267880.0,118.32,118.43,117.82,117.99,267880.0
2015-08-28 12:50:00,117.99,118.02,117.4,117.71,326287.0,117.99,118.02,117.4,117.71,326287.0
2015-08-28 13:00:00,117.72,117.72,117.12,117.45,320962.0,117.72,117.72,117.12,117.45,320962.0
2015-08-28 13:10:00,117.45,117.8,117.4,117.58,238475.0,117.45,117.8,117.4,117.58,238475.0
2015-08-28 13:20:00,117.6,117.62,116.77,116.8,461361.0,117.6,117.62,116.77,116.8,461361.0
2015-08-28 13:30:00,116.79,117.03,116.51,116.65,394567.0,116.79,117.03,116.51,116.65,394567.0
2015-08-28 13:40:00,116.66,117.4,116.51,117.16,390796.0,116.66,117.4,116.51,117.16,390796.0
2015-08-28 13:50:00,117.2,117.4,117.04,117.19,214094.0,117.2,117.4,117.04,117.19,214094.0
2015-08-28 14:00:00,117.17,117.99,117.16,117.85,393169.0,117.17,117.99,117.16,117.85,393169.0
2015-08-28 14:10:00,117.88,118.0,117.34,117.5,274792.0,117.88,118.0,117.34,117.5,274792.0
2015-08-28 14:20:00,117.48,117.78,117.01,117.34,226255.0,117.48,117.78,117.01,117.34,226255.0
2015-08-28 14:30:00,117.32,117.4,116.71,117.2,321541.0,117.32,117.4,116.71,117.2,321541.0
2015-08-28 14:40:00,117.19,117.87,116.87,117.34,387181.0,117.19,117.87,116.87,117.34,387181.0
2015-08-28 14:50:00,117.4,117.57,117.03,117.45,208919.0,117.4,117.57,117.03,117.45,208919.0
2015-08-28 15:00:00,117.4,117.64,117.0,117.36,238359.0,117.4,117.64,117.0,117.36,238359.0
2015-08-28 15:10:00,117.35,117.49,117.0,117.2,270038.0,117.35,117.49,117.0,117.2,270038.0
2015-08-28 15:20:00,117.21,117.35,116.85,116.98,370145.0,117.21,117.35,116.85,116.98,370145.0
2015-08-28 15:30:00,116.98,117.05,116.74,116.97,474135.0,116.98,117.05,116.74,116.97,474135.0
2015-08-28 15:40:00,116.96,117.5,116.73,117.3,507371.0,116.96,117.5,116.73,117.3,507371.0
2015-08-28 15:50:00,117.29,117.83,117.25,117.64,854875.0,117.29,117.83,117.25,117.64,854875.0
2015-08-31 09:30:00,115.43,116.89,114.96,115.73,1072656.0,115.43,116.89,114.96,115.73,1072656.0
2015-08-31 09:40:00,115.76,117.0,115.32,115.58,651647.0,115.76,117.0,115.32,115.58,651647.0
2015-08-31 09:50:00,115.58,116.24,115.42,115.42,476418.0,115.58,116.24,115.42,115.42,476418.0
2015-08-31 10:00:00,115.46,115.5,114.71,115.27,692371.0,115.46,115.5,114.71,115.27,692371.0
2015-08-31 10:10:00,115.16,115.33,114.31,114.92,677875.0,115.16,115.33,114.31,114.92,677875.0
2015-08-31 10:20:00,114.72,115.49,114.63,115.47,554764.0,114.72,115.49,114.63,115.47,554764.0
2015-08-31 10:30:00,115.46,115.5,114.87,115.14,426358.0,115.46,115.5,114.87,115.14,426358.0
2015-08-31 10:40:00,115.17,115.33,114.51,114.85,332879.0,115.17,115.33,114.51,114.85,332879.0
2015-08-31 10:50:00,114.81,115.32,114.65,114.88,334748.0,114.81,115.32,114.65,114.88,334748.0
2015-08-31 11:00:00,114.85,115.03,114.44,114.87,358153.0,114.85,115.03,114.44,114.87,358153.0
2015-08-31 11:10:00,114.87,115.17,114.49,115.03,349842.0,114.87,115.17,114.49,115.03,349842.0
2015-08-31 11:20:00,114.97,115.39,114.62,115.26,413682.0,114.97,115.39,114.62,115.26,413682.0
2015-08-31 11:30:00,115.22,115.63,114.85,115.63,403148.0,115.22,115.63,114.85,115.63,403148.0
2015-08-31 11:40:00,115.6,116.3,115.42,116.08,547731.0,115.6,116.3,115.42,116.08,547731.0
2015-08-31 11:50:00,116.12,116.2,115.65,115.94,353299.0,116.12,116.2,115.65,115.94,353299.0
2015-08-31 12:00:00,115.96,116.6,115.9,116.29,334130.0,115.96,116.6,115.9,116.29,334130.0
2015-08-31 12:10:00,116.26,116.42,115.94,116.22,263871.0,116.26,116.42,115.94,116.22,263871.0
2015-08-31 12:20:00,116.27,116.42,115.92,116.32,183296.0,116.27,116.42,115.92,116.32,183296.0
2015-08-31 12:30:00,116.33,116.38,116.01,116.2,159167.0,116.33,116.38,116.01,116.2,159167.0
2015-08-31 12:40:00,116.2,116.46,116.05,116.18,152975.0,116.2,116.46,116.05,116.18,152975.0
2015-08-31 12:50:00,116.23,116.48,116.09,116.13,178235.0,116.23,116.48,116.09,116.13,178235.0
2015-08-31 13:00:00,116.17,116.31,115.98,116.15,199973.0,116.17,116.31,115.98,116.15,199973.0
2015-08-31 13:10:00,116.1,116.29,115.8,115.91,174441.0,116.1,116.29,115.8,115.91,174441.0
2015-08-31 13:20:00,115.88,115.89,115.4,115.5,243897.0,115.88,115.89,115.4,115.5,243897.0
2015-08-31 13:30:00,115.49,115.64,115.01,115.29,375568.0,115.49,115.64,115.01,115.29,375568.0
2015-08-31 13:40:00,115.29,115.56,115.03,115.13,240674.0,115.29,115.56,115.03,115.13,240674.0
2015-08-31 13:50:00,115.11,115.29,114.77,114.95,238756.0,115.11,115.29,114.77,114.95,238756.0
2015-08-31 14:00:00,114.98,115.42,114.67,114.87,295144.0,114.98,115.42,114.67,114.87,295144.0
2015-08-31 14:10:00,114.86,114.87,114.13,114.4,402936.0,114.86,114.87,114.13,114.4,402936.0
2015-08-31 14:20:00,114.36,115.19,114.36,115.0,333405.0,114.36,115.19,114.36,115.0,333405.0
2015-08-31 14:30:00,115.01,115.11,114.55,114.59,233442.0,115.01,115.11,114.55,114.59,233442.0
2015-08-31 14:40:00,114.59,114.72,114.12,114.28,304856.0,114.59,114.72,114.12,114.28,304856.0
2015-08-31 14:50:00,114.21,114.4,113.76,114.35,587286.0,114.21,114.4,113.76,114.35,587286.0
2015-08-31 15:00:00,114.35,115.12,114.28,114.94,404689.0,114.35,115.12,114.28,114.94,404689.0
2015-08-31 15:10:00,115.01,115.1,114.54,114.59,251016.0,115.01,115.1,114.54,114.59,251016.0
2015-08-31 15:20:00,114.59,115.04,114.32,114.55,310711.0,114.59,115.04,114.32,114.55,310711.0
2015-08-31 15:30:00,114.58,115.26,114.58,114.93,515384.0,114.58,115.26,114.58,114.93,515384.0
2015-08-31 15:40:00,114.92,115.69,114.91,115.26,528660.0,114.92,115.69,114.91,115.26,528660.0
2015-08-31 15:50:00,115.27,115.39,114.89,115.04,621195.0,115.27,115.39,114.89,115.04,621195.0
2015-09-01 09:30:00,109.36,110.74,108.55,110.25,2322237.0,109.36,110.74,108.55,110.25,2322237.0
2015-09-01 09:40:00,110.28,111.24,109.52,110.15,1672620.0,110.28,111.24,109.52,110.15,1672620.0
2015-09-01 09:50:00,110.22,110.56,108.25,108.31,1538055.0,110.22,110.56,108.25,108.31,1538055.0
2015-09-01 10:00:00,108.25,108.6,107.17,108.06,1893664.0,108.25,108.6,107.17,108.06,1893664.0
2015-09-01 10:10:00,108.16,108.68,107.62,107.67,959604.0,108.16,108.68,107.62,107.67,959604.0
2015-09-01 10:20:00,107.67,108.55,107.27,108.5,1046012.0,107.67,108.55,107.27,108.5,1046012.0
2015-09-01 10:30:00,108.5,108.51,107.7,108.08,690622.0,108.5,108.51,107.7,108.08,690622.0
2015-09-01 10:40:00,108.07,108.24,107.6,108.01,623471.0,108.07,108.24,107.6,108.01,623471.0
2015-09-01 10:50:00,108.0,108.54,107.54,108.14,583580.0,108.0,108.54,107.54,108.14,583580.0
2015-09-01 11:00:00,108.16,108.53,107.68,108.39,483780.0,108.16,108.53,107.68,108.39,483780.0
2015-09-01 11:10:00,108.32,108.88,108.11,108.56,702495.0,108.32,108.88,108.11,108.56,702495.0
2015-09-01 11:20:00,108.57,108.75,107.98,108.08,472349.0,108.57,108.75,107.98,108.08,472349.0
2015-09-01 11:30:00,108.11,108.28,107.8,107.98,501915.0,108.11,108.28,107.8,107.98,501915.0
2015-09-01 11:40:00,107.99,108.23,107.73,108.04,409225.0,107.99,108.23,107.73,108.04,409225.0
2015-09-01 11:50:00,108.07,108.09,107.55,107.61,492729.0,108.07,108.09,107.55,107.61,492729.0
2015-09-01 12:00:00,107.61,107.92,106.85,106.85,911350.0,107.61,107.92,106.85,106.85,911350.0
2015-09-01 12:10:00,106.85,107.47,106.81,107.31,443184.0,106.85,107.47,106.81,107.31,443184.0
2015-09-01 12:20:00,107.35,107.49,106.17,106.37,557629.0,107.35,107.49,106.17,106.37,557629.0
2015-09-01 12:30:00,106.38,106.76,106.04,106.61,617561.0,106.38,106.76,106.04,106.61,617561.0
2015-09-01 12:40:00,106.57,106.62,105.25,105.61,848666.0,106.57,106.62,105.25,105.61,848666.0
2015-09-01 12:50:00,105.61,105.63,104.71,105.11,1030559.0,105.61,105.63,104.71,105.11,1030559.0
2015-09-01 13:00:00,105.13,105.97,105.0,105.36,689346.0,105.13,105.97,105.0,105.36,689346.0
2015-09-01 13:10:00,105.33,105.52,104.5,104.95,779015.0,105.33,105.52,104.5,104.95,779015.0
2015-09-01 13:20:00,104.91,105.49,104.79,105.26,700316.0,104.91,105.49,104.79,105.26,700316.0
2015-09-01 13:30:00,105.26,105.73,104.95,105.2,533592.0,105.26,105.73,104.95,105.2,533592.0
2015-09-01 13:40:00,105.19,105.7,105.0,105.44,447186.0,105.19,105.7,105.0,105.44,447186.0
2015-09-01 13:50:00,105.42,105.99,105.4,105.7,444897.0,105.42,105.99,105.4,105.7,444897.0
2015-09-01 14:00:00,105.73,105.74,105.0,105.02,369442.0,105.73,105.74,105.0,105.02,369442.0
2015-09-01 14:10:00,105.07,105.11,104.31,104.43,766070.0,105.07,105.11,104.31,104.43,766070.0
2015-09-01 14:20:00,104.35,105.05,104.31,104.81,481059.0,104.35,105.05,104.31,104.81,481059.0
2015-09-01 14:30:00,104.76,106.25,104.66,106.17,596045.0,104.76,106.25,104.66,106.17,596045.0
2015-09-01 14:40:00,106.18,106.18,105.14,105.27,652003.0,106.18,106.18,105.14,105.27,652003.0
2015-09-01 14:50:00,105.24,105.78,104.82,104.88,549743.0,105.24,105.78,104.82,104.88,549743.0
2015-09-01 15:00:00,104.88,105.28,104.66,105.06,617218.0,104.88,105.28,104.66,105.06,617218.0
2015-09-01 15:10:00,105.03,105.61,104.77,104.96,596055.0,105.03,105.61,104.77,104.96,596055.0
2015-09-01 15:20:00,104.94,105.23,104.5,104.64,602059.0,104.94,105.23,104.5,104.64,602059.0
2015-09-01 15:30:00,104.59,104.87,104.05,104.1,807384.0,104.59,104.87,104.05,104.1,807384.0
2015-09-01 15:40:00,104.12,105.36,103.82,105.25,1500785.0,104.12,105.36,103.82,105.25,1500785.0
2015-09-01 15:50:00,105.28,106.38,105.06,105.96,1727415.0,105.28,106.38,105.06,105.96,1727415.0
2015-09-02 09:30:00,109.21,109.5,107.2,107.8,1726805.0,109.21,109.5,107.2,107.8,1726805.0
2015-09-02 09:40:00,107.84,108.3,106.63,107.47,1173329.0,107.84,108.3,106.63,107.47,1173329.0
2015-09-02 09:50:00,107.47,107.51,105.68,105.98,1192230.0,107.47,107.51,105.68,105.98,1192230.0
2015-09-02 10:00:00,105.99,107.19,105.85,106.52,727541.0,105.99,107.19,105.85,106.52,727541.0
2015-09-02 10:10:00,106.52,107.08,106.01,106.04,668134.0,106.52,107.08,106.01,106.04,668134.0
2015-09-02 10:20:00,106.04,106.25,104.5,104.79,1179752.0,106.04,106.25,104.5,104.79,1179752.0
2015-09-02 10:30:00,104.74,104.8,103.0,103.36,2276893.0,104.74,104.8,103.0,103.36,2276893.0
2015-09-02 10:40:00,103.36,103.8,102.05,102.18,1530950.0,103.36,103.8,102.05,102.18,1530950.0
2015-09-02 10:50:00,102.17,102.99,101.88,102.8,1287948.0,102.17,102.99,101.88,102.8,1287948.0
2015-09-02 11:00:00,102.83,103.48,102.51,103.28,970973.0,102.83,103.48,102.51,103.28,970973.0
2015-09-02 11:10:00,103.28,103.47,102.5,103.47,721094.0,103.28,103.47,102.5,103.47,721094.0
2015-09-02 11:20:00,103.48,104.18,103.27,103.8,1018920.0,103.48,104.18,103.27,103.8,1018920.0
2015-09-02 11:30:00,103.75,103.82,102.8,103.13,635262.0,103.75,103.82,102.8,103.13,635262.0
2015-09-02 11:40:00,103.15,103.43,102.62,102.62,393032.0,103.15,103.43,102.62,102.62,393032.0
2015-09-02 11:50:00,102.64,102.65,102.0,102.54,779572.0,102.64,102.65,102.0,102.54,779572.0
2015-09-02 12:00:00,102.55,102.8,101.69,101.83,841917.0,102.55,102.8,101.69,101.83,841917.0
2015-09-02 12:10:00,101.81,101.92,100.74,100.95,1140232.0,101.81,101.92,100.74,100.95,1140232.0
2015-09-02 12:20:00,100.95,101.87,100.3,101.43,1225023.0,100.95,101.87,100.3,101.43,1225023.0
2015-09-02 12:30:00,101.5,102.44,101.32,102.37,858766.0,101.5,102.44,101.32,102.37,858766.0
2015-09-02 12:40:00,102.42,102.76,101.91,102.59,648719.0,102.42,102.76,101.91,102.59,648719.0
2015-09-02 12:50:00,102.68,103.5,102.01,103.24,845132.0,102.68,103.5,102.01,103.24,845132.0
2015-09-02 13:00:00,103.21,103.56,102.57,102.73,555095.0,103.21,103.56,102.57,102.73,555095.0
2015-09-02 13:10:00,102.71,103.02,102.16,102.33,467590.0,102.71,103.02,102.16,102.33,467590.0
2015-09-02 13:20:00,102.33,102.63,101.9,102.37,515104.0,102.33,102.63,101.9,102.37,515104.0
2015-09-02 13:30:00,102.38,102.38,101.32,101.36,640223.0,102.38,102.38,101.32,101.36,640223.0
2015-09-02 13:40:00,101.36,102.2,101.35,101.93,467453.0,101.36,102.2,101.35,101.93,467453.0
2015-09-02 13:50:00,101.88,101.92,101.29,101.52,471929.0,101.88,101.92,101.29,101.52,471929.0
2015-09-02 14:00:00,101.52,102.14,101.06,101.77,687942.0,101.52,102.14,101.06,101.77,687942.0
2015-09-02 14:10:00,101.8,103.49,101.8,102.83,984118.0,101.8,103.49,101.8,102.83,984118.0
2015-09-02 14:20:00,102.86,103.36,102.52,102.92,684765.0,102.86,103.36,102.52,102.92,684765.0
2015-09-02 14:30:00,102.92,103.0,101.99,102.19,672728.0,102.92,103.0,101.99,102.19,672728.0
2015-09-02 14:40:00,102.2,102.6,101.68,102.56,586459.0,102.2,102.6,101.68,102.56,586459.0
2015-09-02 14:50:00,102.56,102.98,102.26,102.87,507676.0,102.56,102.98,102.26,102.87,507676.0
2015-09-02 15:00:00,102.87,103.38,102.63,102.98,598024.0,102.87,103.38,102.63,102.98,598024.0
2015-09-02 15:10:00,102.98,104.8,102.91,104.77,1142202.0,102.98,104.8,102.91,104.77,1142202.0
2015-09-02 15:20:00,104.77,105.81,103.9,104.67,1369767.0,104.77,105.81,103.9,104.67,1369767.0
2015-09-02 15:30:00,104.66,106.15,104.33,105.39,1293082.0,104.66,106.15,104.33,105.39,1293082.0
2015-09-02 15:40:00,105.36,105.57,104.61,104.88,896449.0,105.36,105.57,104.61,104.88,896449.0
2015-09-02 15:50:00,104.9,105.45,104.87,105.44,1350442.0,104.9,105.45,104.87,105.44,1350442.0
2015-09-03 09:30:00,102.69,103.42,101.23,102.45,1751978.0,102.69,103.42,101.23,102.45,1751978.0
2015-09-03 09:40:00,102.45,102.87,100.8,101.27,1579325.0,102.45,102.87,100.8,101.27,1579325.0
2015-09-03 09:50:00,101.22,102.2,101.02,101.53,971771.0,101.22,102.2,101.02,101.53,971771.0
2015-09-03 10:00:00,101.54,101.65,100.36,100.88,1111464.0,101.54,101.65,100.36,100.88,1111464.0
2015-09-03 10:10:00,100.82,101.88,100.11,101.75,1340469.0,100.82,101.88,100.11,101.75,1340469.0
2015-09-03 10:20:00,101.72,103.39,101.21,103.08,1519464.0,101.72,103.39,101.21,103.08,1519464.0
2015-09-03 10:30:00,103.03,104.17,102.38,103.34,1499194.0,103.03,104.17,102.38,103.34,1499194.0
2015-09-03 10:40:00,103.4,103.82,103.04,103.21,703647.0,103.4,103.82,103.04,103.21,703647.0
2015-09-03 10:50:00,103.21,103.3,102.53,102.85,655076.0,103.21,103.3,102.53,102.85,655076.0
2015-09-03 11:00:00,102.85,103.12,102.06,102.38,630723.0,102.85,103.12,102.06,102.38,630723.0
2015-09-03 11:10:00,102.39,102.76,102.06,102.59,515721.0,102.39,102.76,102.06,102.59,515721.0
2015-09-03 11:20:00,102.63,103.15,102.36,102.64,434957.0,102.63,103.15,102.36,102.64,434957.0
2015-09-03 11:30:00,102.64,102.7,101.69,101.95,529313.0,102.64,102.7,101.69,101.95,529313.0
2015-09-03 11:40:00,101.93,102.45,101.91,102.03,386714.0,101.93,102.45,101.91,102.03,386714.0
2015-09-03 11:50:00,102.07,102.46,101.76,102.29,334627.0,102.07,102.46,101.76,102.29,334627.0
2015-09-03 12:00:00,102.25,102.85,102.15,102.7,332916.0,102.25,102.85,102.15,102.7,332916.0
2015-09-03 12:10:00,102.66,102.94,102.32,102.94,263929.0,102.66,102.94,102.32,102.94,263929.0
2015-09-03 12:20:00,102.96,103.39,102.4,102.64,460128.0,102.96,103.39,102.4,102.64,460128.0
2015-09-03 12:30:00,102.63,102.71,101.79,101.86,379891.0,102.63,102.71,101.79,101.86,379891.0
2015-09-03 12:40:00,101.89,102.85,101.57,102.63,443551.0,101.89,102.85,101.57,102.63,443551.0
2015-09-03 12:50:00,102.62,102.64,102.13,102.24,326097.0,102.62,102.64,102.13,102.24,326097.0
2015-09-03 13:00:00,102.21,102.3,101.33,101.56,432630.0,102.21,102.3,101.33,101.56,432630.0
2015-09-03 13:10:00,101.51,102.17,101.29,102.09,438725.0,101.51,102.17,101.29,102.09,438725.0
2015-09-03 13:20:00,102.1,102.38,101.8,102.11,330999.0,102.1,102.38,101.8,102.11,330999.0
2015-09-03 13:30:00,102.1,102.15,101.5,101.53,340405.0,102.1,102.15,101.5,101.53,340405.0
2015-09-03 13:40:00,101.55,101.56,101.25,101.53,456107.0,101.55,101.56,101.25,101.53,456107.0
2015-09-03 13:50:00,101.54,101.55,100.68,100.7,684880.0,101.54,101.55,100.68,100.7,684880.0
2015-09-03 14:00:00,100.68,100.87,100.31,100.31,567221.0,100.68,100.87,100.31,100.31,567221.0
2015-09-03 14:10:00,100.31,101.24,100.25,101.05,586716.0,100.31,101.24,100.25,101.05,586716.0
2015-09-03 14:20:00,101.05,101.39,100.69,101.08,493572.0,101.05,101.39,100.69,101.08,493572.0
2015-09-03 14:30:00,101.1,102.3,101.03,102.25,807571.0,101.1,102.3,101.03,102.25,807571.0
2015-09-03 14:40:00,102.28,102.77,101.87,102.58,751068.0,102.28,102.77,101.87,102.58,751068.0
2015-09-03 14:50:00,102.59,102.6,101.4,102.1,582799.0,102.59,102.6,101.4,102.1,582799.0
2015-09-03 15:00:00,102.1,102.44,101.52,101.6,486680.0,102.1,102.44,101.52,101.6,486680.0
2015-09-03 15:10:00,101.6,102.07,101.42,101.57,439465.0,101.6,102.07,101.42,101.57,439465.0
2015-09-03 15:20:00,101.59,101.85,101.06,101.22,425542.0,101.59,101.85,101.06,101.22,425542.0
2015-09-03 15:30:00,101.23,101.5,100.7,100.99,610685.0,101.23,101.5,100.7,100.99,610685.0
2015-09-03 15:40:00,100.94,101.55,100.51,101.16,932870.0,100.94,101.55,100.51,101.16,932870.0
2015-09-03 15:50:00,101.19,101.46,100.9,101.04,1096769.0,101.19,101.46,100.9,101.04,1096769.0
2015-09-04 09:30:00,98.05,99.68,97.34,99.16,2283018.0,98.05,99.68,97.34,99.16,2283018.0
2015-09-04 09:40:00,99.18,99.55,98.36,98.53,1207089.0,99.18,99.55,98.36,98.53,1207089.0
2015-09-04 09:50:00,98.53,98.85,98.09,98.65,897388.0,98.53,98.85,98.09,98.65,897388.0
2015-09-04 10:00:00,98.62,98.62,97.81,98.18,920601.0,98.62,98.62,97.81,98.18,920601.0
2015-09-04 10:10:00,98.23,98.28,97.49,98.07,866827.0,98.23,98.28,97.49,98.07,866827.0
2015-09-04 10:20:00,98.07,99.24,97.94,99.17,854383.0,98.07,99.24,97.94,99.17,854383.0
2015-09-04 10:30:00,99.2,99.72,98.75,99.61,836621.0,99.2,99.72,98.75,99.61,836621.0
2015-09-04 10:40:00,99.61,99.93,98.96,99.09,839230.0,99.61,99.93,98.96,99.09,839230.0
2015-09-04 10:50:00,99.09,99.5,98.7,98.93,525200.0,99.09,99.5,98.7,98.93,525200.0
2015-09-04 11:00:00,98.96,99.25,98.61,98.72,417260.0,98.96,99.25,98.61,98.72,417260.0
2015-09-04 11:10:00,98.71,99.07,98.36,98.97,719536.0,98.71,99.07,98.36,98.97,719536.0
2015-09-04 11:20:00,98.97,99.08,98.82,98.95,333488.0,98.97,99.08,98.82,98.95,333488.0
2015-09-04 11:30:00,98.95,98.97,98.3,98.75,327863.0,98.95,98.97,98.3,98.75,327863.0
2015-09-04 11:40:00,98.74,99.43,98.72,99.29,410296.0,98.74,99.43,98.72,99.29,410296.0
2015-09-04 11:50:00,99.3,99.69,98.93,99.06,542727.0,99.3,99.69,98.93,99.06,542727.0
2015-09-04 12:00:00,99.05,99.09,98.75,98.98,246436.0,99.05,99.09,98.75,98.98,246436.0
2015-09-04 12:10:00,98.98,99.04,98.69,98.88,286046.0,98.98,99.04,98.69,98.88,286046.0
2015-09-04 12:20:00,98.88,98.95,98.46,98.66,277179.0,98.88,98.95,98.46,98.66,277179.0
2015-09-04 12:30:00,98.67,98.98,98.42,98.79,320999.0,98.67,98.98,98.42,98.79,320999.0
2015-09-04 12:40:00,98.75,98.9,98.53,98.66,271207.0,98.75,98.9,98.53,98.66,271207.0
2015-09-04 12:50:00,98.68,98.8,98.51,98.55,212369.0,98.68,98.8,98.51,98.55,212369.0
2015-09-04 13:00:00,98.56,98.63,98.14,98.44,424101.0,98.56,98.63,98.14,98.44,424101.0
2015-09-04 13:10:00,98.46,98.53,98.02,98.19,338240.0,98.46,98.53,98.02,98.19,338240.0
2015-09-04 13:20:00,98.19,98.42,97.83,98.28,541464.0,98.19,98.42,97.83,98.28,541464.0
2015-09-04 13:30:00,98.27,98.54,98.15,98.39,330637.0,98.27,98.54,98.15,98.39,330637.0
2015-09-04 13:40:00,98.37,98.39,97.88,98.18,330885.0,98.37,98.39,97.88,98.18,330885.0
2015-09-04 13:50:00,98.15,98.38,98.03,98.08,235439.0,98.15,98.38,98.03,98.08,235439.0
2015-09-04 14:00:00,98.11,98.17,97.66,97.77,391458.0,98.11,98.17,97.66,97.77,391458.0
2015-09-04 14:10:00,97.76,98.18,97.65,97.75,378074.0,97.76,98.18,97.65,97.75,378074.0
2015-09-04 14:20:00,97.75,97.91,97.51,97.75,360164.0,97.75,97.91,97.51,97.75,360164.0
2015-09-04 14:30:00,97.74,97.81,97.6,97.72,280724.0,97.74,97.81,97.6,97.72,280724.0
2015-09-04 14:40:00,97.73,98.44,97.7,98.33,448246.0,97.73,98.44,97.7,98.33,448246.0
2015-09-04 14:50:00,98.37,98.74,98.09,98.65,435468.0,98.37,98.74,98.09,98.65,435468.0
2015-09-04 15:00:00,98.62,98.8,98.28,98.33,462273.0,98.62,98.8,98.28,98.33,462273.0
2015-09-04 15:10:00,98.32,98.48,98.02,98.31,396938.0,98.32,98.48,98.02,98.31,396938.0
2015-09-04 15:20:00,98.3,98.55,98.1,98.52,340676.0,98.3,98.55,98.1,98.52,340676.0
2015-09-04 15:30:00,98.51,98.89,98.33,98.57,600582.0,98.51,98.89,98.33,98.57,600582.0
2015-09-04 15:40:00,98.57,99.2,98.47,99.2,795431.0,98.57,99.2,98.47,99.2,795431.0
2015-09-04 15:50:00,99.19,99.23,98.78,98.79,992472.0,99.19,99.23,98.78,98.79,992472.0
2015-09-08 09:30:00,102.01,102.5,100.4,100.42,1652125.0,102.01,102.5,100.4,100.42,1652125.0
2015-09-08 09:40:00,100.45,100.99,99.61,100.04,1412552.0,100.45,100.99,99.61,100.04,1412552.0
2015-09-08 09:50:00,100.05,100.33,98.5,98.51,1484239.0,100.05,100.33,98.5,98.51,1484239.0
2015-09-08 10:00:00,98.56,98.88,97.31,97.54,1974920.0,98.56,98.88,97.31,97.54,1974920.0
2015-09-08 10:10:00,97.53,98.01,96.25,96.44,1775176.0,97.53,98.01,96.25,96.44,1775176.0
2015-09-08 10:20:00,96.41,97.1,95.76,96.93,1959824.0,96.41,97.1,95.76,96.93,1959824.0
2015-09-08 10:30:00,96.88,97.1,95.45,95.48,1413581.0,96.88,97.1,95.45,95.48,1413581.0
2015-09-08 10:40:00,95.48,96.26,95.13,95.66,1616259.0,95.48,96.26,95.13,95.66,1616259.0
2015-09-08 10:50:00,95.68,95.8,94.75,95.49,1823060.0,95.68,95.8,94.75,95.49,1823060.0
2015-09-08 11:00:00,95.46,96.19,95.43,95.98,1175089.0,95.46,96.19,95.43,95.98,1175089.0
2015-09-08 11:10:00,95.96,96.64,95.84,96.15,1187056.0,95.96,96.64,95.84,96.15,1187056.0
2015-09-08 11:20:00,96.16,96.35,95.63,95.8,620312.0,96.16,96.35,95.63,95.8,620312.0
2015-09-08 11:30:00,95.8,96.43,95.75,96.25,694212.0,95.8,96.43,95.75,96.25,694212.0
2015-09-08 11:40:00,96.23,96.73,96.0,96.55,664110.0,96.23,96.73,96.0,96.55,664110.0
2015-09-08 11:50:00,96.54,96.84,95.9,95.95,801111.0,96.54,96.84,95.9,95.95,801111.0
2015-09-08 12:00:00,95.95,96.25,95.77,96.19,453372.0,95.95,96.25,95.77,96.19,453372.0
2015-09-08 12:10:00,96.16,96.44,95.75,96.24,426342.0,96.16,96.44,95.75,96.24,426342.0
2015-09-08 12:20:00,96.24,96.38,95.11,95.21,713373.0,96.24,96.38,95.11,95.21,713373.0
2015-09-08 12:30:00,95.25,95.42,94.4,94.74,995434.0,95.25,95.42,94.4,94.74,995434.0
2015-09-08 12:40:00,94.75,95.1,94.5,94.96,691821.0,94.75,95.1,94.5,94.96,691821.0
2015-09-08 12:50:00,95.0,95.03,93.8,94.21,1136131.0,95.0,95.03,93.8,94.21,1136131.0
2015-09-08 13:00:00,94.2,94.21,93.57,93.94,857604.0,94.2,94.21,93.57,93.94,857604.0
2015-09-08 13:10:00,93.93,94.36,93.9,93.96,682270.0,93.93,94.36,93.9,93.96,682270.0
2015-09-08 13:20:00,93.96,94.13,93.55,93.87,874677.0,93.96,94.13,93.55,93.87,874677.0
2015-09-08 13:30:00,93.84,94.24,93.56,94.23,562085.0,93.84,94.24,93.56,94.23,562085.0
2015-09-08 13:40:00,94.22,94.39,93.9,94.24,653834.0,94.22,94.39,93.9,94.24,653834.0
2015-09-08 13:50:00,94.24,94.33,93.8,93.99,508034.0,94.24,94.33,93.8,93.99,508034.0
2015-09-08 14:00:00,94.01,94.42,94.01,94.28,666224.0,94.01,94.42,94.01,94.28,666224.0
2015-09-08 14:10:00,94.29,95.2,94.06,95.06,1012696.0,94.29,95.2,94.06,95.06,1012696.0
2015-09-08 14:20:00,95.07,95.79,94.89,95.61,1280028.0,95.07,95.79,94.89,95.61,1280028.0
2015-09-08 14:30:00,95.62,96.19,95.5,95.67,1101895.0,95.62,96.19,95.5,95.67,1101895.0
2015-09-08 14:40:00,95.7,95.82,94.78,94.89,926865.0,95.7,95.82,94.78,94.89,926865.0
2015-09-08 14:50:00,94.94,95.39,94.9,95.2,518546.0,94.94,95.39,94.9,95.2,518546.0
2015-09-08 15:00:00,95.23,95.31,94.69,95.09,562466.0,95.23,95.31,94.69,95.09,562466.0
2015-09-08 15:10:00,95.09,95.23,94.32,94.62,581635.0,95.09,95.23,94.32,94.62,581635.0
2015-09-08 15:20:00,94.64,94.78,94.1,94.77,865913.0,94.64,94.78,94.1,94.77,865913.0
2015-09-08 15:30:00,94.74,95.2,94.47,95.03,827983.0,94.74,95.2,94.47,95.03,827983.0
2015-09-08 15:40:00,95.03,95.04,94.35,94.66,869516.0,95.03,95.04,94.35,94.66,869516.0
2015-09-08 15:50:00,94.65,95.1,94.3,94.95,1874640.0,94.65,95.1,94.3,94.95,1874640.0
2015-09-09 09:30:00,96.51,98.81,95.52,98.65,2548653.0,96.51,98.81,95.52,98.65,2548653.0
2015-09-09 09:40:00,98.7,100.89,97.76,100.08,3266299.0,98.7,100.89,97.76,100.08,3266299.0
2015-09-09 09:50:00,100.05,100.08,98.52,99.04,1674489.0,100.05,100.08,98.52,99.04,1674489.0
2015-09-09 10:00:00,99.13,100.2,99.02,99.89,1330241.0,99.13,100.2,99.02,99.89,1330241.0
2015-09-09 10:10:00,99.89,101.06,99.83,100.46,1585323.0,99.89,101.06,99.83,100.46,1585323.0
2015-09-09 10:20:00,100.5,102.79,100.14,102.2,2345693.0,100.5,102.79,100.14,102.2,2345693.0
2015-09-09 10:30:00,102.17,102.47,101.5,101.66,1088870.0,102.17,102.47,101.5,101.66,1088870.0
2015-09-09 10:40:00,101.66,101.69,100.22,100.79,1321905.0,101.66,101.69,100.22,100.79,1321905.0
2015-09-09 10:50:00,100.8,101.32,100.35,101.26,705390.0,100.8,101.32,100.35,101.26,705390.0
2015-09-09 11:00:00,101.3,101.84,101.02,101.47,708898.0,101.3,101.84,101.02,101.47,708898.0
2015-09-09 11:10:00,101.47,102.19,101.17,101.38,688406.0,101.47,102.19,101.17,101.38,688406.0
2015-09-09 11:20:00,101.37,101.68,100.75,101.22,509936.0,101.37,101.68,100.75,101.22,509936.0
2015-09-09 11:30:00,101.2,101.57,100.8,100.94,425713.0,101.2,101.57,100.8,100.94,425713.0
2015-09-09 11:40:00,100.9,101.15,100.44,100.78,552005.0,100.9,101.15,100.44,100.78,552005.0
2015-09-09 11:50:00,100.8,101.45,100.54,101.32,422809.0,100.8,101.45,100.54,101.32,422809.0
2015-09-09 12:00:00,101.38,101.49,100.8,101.09,405168.0,101.38,101.49,100.8,101.09,405168.0
2015-09-09 12:10:00,101.11,101.39,100.79,101.21,341251.0,101.11,101.39,100.79,101.21,341251.0
2015-09-09 12:20:00,101.19,101.38,100.84,101.34,320132.0,101.19,101.38,100.84,101.34,320132.0
2015-09-09 12:30:00,101.38,101.81,101.31,101.41,326075.0,101.38,101.81,101.31,101.41,326075.0
2015-09-09 12:40:00,101.43,101.65,100.88,100.98,346786.0,101.43,101.65,100.88,100.98,346786.0
2015-09-09 12:50:00,100.98,101.39,100.82,101.21,332278.0,100.98,101.39,100.82,101.21,332278.0
2015-09-09 13:00:00,101.23,101.29,100.81,100.96,345031.0,101.23,101.29,100.81,100.96,345031.0
2015-09-09 13:10:00,100.93,100.97,99.89,100.24,730011.0,100.93,100.97,99.89,100.24,730011.0
2015-09-09 13:20:00,100.29,100.72,100.18,100.2,360770.0,100.29,100.72,100.18,100.2,360770.0
2015-09-09 13:30:00,100.2,100.21,99.32,99.56,638533.0,100.2,100.21,99.32,99.56,638533.0
2015-09-09 13:40:00,99.55,100.08,99.28,99.86,495971.0,99.55,100.08,99.28,99.86,495971.0
2015-09-09 13:50:00,99.86,100.73,99.62,100.09,581209.0,99.86,100.73,99.62,100.09,581209.0
2015-09-09 14:00:00,100.1,101.58,100.1,101.13,940824.0,100.1,101.58,100.1,101.13,940824.0
2015-09-09 14:10:00,101.2,101.2,100.5,100.79,325992.0,101.2,101.2,100.5,100.79,325992.0
2015-09-09 14:20:00,100.84,100.89,99.89,100.04,490534.0,100.84,100.89,99.89,100.04,490534.0
2015-09-09 14:30:00,100.03,100.03,99.51,99.58,522396.0,100.03,100.03,99.51,99.58,522396.0
2015-09-09 14:40:00,99.55,99.68,99.1,99.38,516121.0,99.55,99.68,99.1,99.38,516121.0
2015-09-09 14:50:00,99.38,99.59,98.51,98.72,733728.0,99.38,99.59,98.51,98.72,733728.0
2015-09-09 15:00:00,98.71,99.76,98.3,99.65,793832.0,98.71,99.76,98.3,99.65,793832.0
2015-09-09 15:10:00,99.7,99.83,99.19,99.72,622809.0,99.7,99.83,99.19,99.72,622809.0
2015-09-09 15:20:00,99.7,99.94,99.07,99.29,569202.0,99.7,99.94,99.07,99.29,569202.0
2015-09-09 15:30:00,99.26,99.34,98.61,98.91,512174.0,99.26,99.34,98.61,98.91,512174.0
2015-09-09 15:40:00,98.9,99.0,98.55,98.89,631017.0,98.9,99.0,98.55,98.89,631017.0
2015-09-09 15:50:00,98.9,99.31,98.75,99.18,1056265.0,98.9,99.31,98.75,99.18,1056265.0
2015-09-10 09:30:00,99.42,100.85,98.2,99.51,1293216.0,99.42,100.85,98.2,99.51,1293216.0
2015-09-10 09:40:00,99.43,100.0,97.4,97.69,1329810.0,99.43,100.0,97.4,97.69,1329810.0
2015-09-10 09:50:00,97.73,98.02,96.78,97.31,1215787.0,97.73,98.02,96.78,97.31,1215787.0
2015-09-10 10:00:00,97.32,98.24,97.25,97.8,711558.0,97.32,98.24,97.25,97.8,711558.0
2015-09-10 10:10:00,97.8,98.21,97.4,98.11,625462.0,97.8,98.21,97.4,98.11,625462.0
2015-09-10 10:20:00,98.04,99.15,97.97,99.08,648079.0,98.04,99.15,97.97,99.08,648079.0
2015-09-10 10:30:00,99.08,99.88,98.7,99.32,879314.0,99.08,99.88,98.7,99.32,879314.0
2015-09-10 10:40:00,99.4,99.5,98.77,99.22,586638.0,99.4,99.5,98.77,99.22,586638.0
2015-09-10 10:50:00,99.21,99.56,98.52,98.59,588384.0,99.21,99.56,98.52,98.59,588384.0
2015-09-10 11:00:00,98.59,98.73,98.2,98.42,466601.0,98.59,98.73,98.2,98.42,466601.0
2015-09-10 11:10:00,98.43,98.73,98.01,98.06,466278.0,98.43,98.73,98.01,98.06,466278.0
2015-09-10 11:20:00,98.07,98.65,97.91,98.57,417492.0,98.07,98.65,97.91,98.57,417492.0
2015-09-10 11:30:00,98.6,99.19,98.5,99.16,355945.0,98.6,99.19,98.5,99.16,355945.0
2015-09-10 11:40:00,99.17,99.17,98.44,98.62,424972.0,99.17,99.17,98.44,98.62,424972.0
2015-09-10 11:50:00,98.61,98.82,98.27,98.5,353447.0,98.61,98.82,98.27,98.5,353447.0
2015-09-10 12:00:00,98.54,98.9,98.39,98.89,211042.0,98.54,98.9,98.39,98.89,211042.0
2015-09-10 12:10:00,98.88,98.99,98.53,98.71,191246.0,98.88,98.99,98.53,98.71,191246.0
2015-09-10 12:20:00,98.68,98.87,97.96,98.26,235561.0,98.68,98.87,97.96,98.26,235561.0
2015-09-10 12:30:00,98.22,98.53,98.02,98.27,216051.0,98.22,98.53,98.02,98.27,216051.0
2015-09-10 12:40:00,98.26,98.5,97.87,98.36,312758.0,98.26,98.5,97.87,98.36,312758.0
2015-09-10 12:50:00,98.34,98.42,98.0,98.17,179839.0,98.34,98.42,98.0,98.17,179839.0
2015-09-10 13:00:00,98.13,98.46,98.0,98.27,197256.0,98.13,98.46,98.0,98.27,197256.0
2015-09-10 13:10:00,98.23,98.5,98.17,98.36,178713.0,98.23,98.5,98.17,98.36,178713.0
2015-09-10 13:20:00,98.35,99.45,98.22,99.45,460306.0,98.35,99.45,98.22,99.45,460306.0
2015-09-10 13:30:00,99.39,100.2,99.22,99.84,782589.0,99.39,100.2,99.22,99.84,782589.0
2015-09-10 13:40:00,99.87,99.91,99.21,99.56,442542.0,99.87,99.91,99.21,99.56,442542.0
2015-09-10 13:50:00,99.53,99.81,99.21,99.41,295112.0,99.53,99.81,99.21,99.41,295112.0
2015-09-10 14:00:00,99.44,99.64,99.28,99.31,253705.0,99.44,99.64,99.28,99.31,253705.0
2015-09-10 14:10:00,99.29,99.44,98.83,98.89,366821.0,99.29,99.44,98.83,98.89,366821.0
2015-09-10 14:20:00,98.91,99.22,98.81,99.13,273513.0,98.91,99.22,98.81,99.13,273513.0
2015-09-10 14:30:00,99.13,99.66,99.09,99.54,318081.0,99.13,99.66,99.09,99.54,318081.0
2015-09-10 14:40:00,99.54,99.59,99.0,99.14,363337.0,99.54,99.59,99.0,99.14,363337.0
2015-09-10 14:50:00,99.1,99.26,98.85,98.93,231943.0,99.1,99.26,98.85,98.93,231943.0
2015-09-10 15:00:00,98.93,98.97,98.51,98.65,306587.0,98.93,98.97,98.51,98.65,306587.0
2015-09-10 15:10:00,98.65,99.33,98.65,98.95,379618.0,98.65,99.33,98.65,98.95,379618.0
2015-09-10 15:20:00,98.97,99.23,98.64,98.8,323300.0,98.97,99.23,98.64,98.8,323300.0
2015-09-10 15:30:00,98.79,98.86,98.58,98.76,322001.0,98.79,98.86,98.58,98.76,322001.0
2015-09-10 15:40:00,98.76,99.05,98.6,99.02,372696.0,98.76,99.05,98.6,99.02,372696.0
2015-09-10 15:50:00,99.02,99.55,99.0,99.48,921263.0,99.02,99.55,99.0,99.48,921263.0
2015-09-11 09:30:00,98.57,100.25,98.3,100.09,764947.0,98.57,100.25,98.3,100.09,764947.0
2015-09-11 09:40:00,100.12,100.85,99.66,100.07,1001214.0,100.12,100.85,99.66,100.07,1001214.0
2015-09-11 09:50:00,100.01,100.6,99.35,99.48,714236.0,100.01,100.6,99.35,99.48,714236.0
2015-09-11 10:00:00,99.51,99.8,99.16,99.44,576397.0,99.51,99.8,99.16,99.44,576397.0
2015-09-11 10:10:00,99.52,99.93,99.21,99.43,453522.0,99.52,99.93,99.21,99.43,453522.0
2015-09-11 10:20:00,99.4,99.58,98.67,98.8,563663.0,99.4,99.58,98.67,98.8,563663.0
2015-09-11 10:30:00,98.8,98.85,98.32,98.79,519248.0,98.8,98.85,98.32,98.79,519248.0
2015-09-11 10:40:00,98.79,98.79,98.25,98.52,440881.0,98.79,98.79,98.25,98.52,440881.0
2015-09-11 10:50:00,98.51,98.53,97.99,98.45,614213.0,98.51,98.53,97.99,98.45,614213.0
2015-09-11 11:00:00,98.5,98.74,98.23,98.6,349227.0,98.5,98.74,98.23,98.6,349227.0
2015-09-11 11:10:00,98.58,98.71,98.33,98.58,196515.0,98.58,98.71,98.33,98.58,196515.0
2015-09-11 11:20:00,98.58,98.59,98.08,98.35,268837.0,98.58,98.59,98.08,98.35,268837.0
2015-09-11 11:30:00,98.35,98.4,97.81,98.28,494357.0,98.35,98.4,97.81,98.28,494357.0
2015-09-11 11:40:00,98.27,98.35,97.9,97.95,307690.0,98.27,98.35,97.9,97.95,307690.0
2015-09-11 11:50:00,97.98,98.47,97.94,98.34,353603.0,97.98,98.47,97.94,98.34,353603.0
2015-09-11 12:00:00,98.33,98.43,97.93,97.96,374430.0,98.33,98.43,97.93,97.96,374430.0
2015-09-11 12:10:00,97.96,98.29,97.91,97.99,314973.0,97.96,98.29,97.91,97.99,314973.0
2015-09-11 12:20:00,97.98,98.05,97.56,97.77,485328.0,97.98,98.05,97.56,97.77,485328.0
2015-09-11 12:30:00,97.77,98.18,97.69,97.8,415617.0,97.77,98.18,97.69,97.8,415617.0
2015-09-11 12:40:00,97.8,97.84,97.23,97.59,498318.0,97.8,97.84,97.23,97.59,498318.0
2015-09-11 12:50:00,97.63,97.81,97.52,97.77,237997.0,97.63,97.81,97.52,97.77,237997.0
2015-09-11 13:00:00,97.75,98.2,97.75,98.01,227387.0,97.75,98.2,97.75,98.01,227387.0
2015-09-11 13:10:00,98.02,98.05,97.67,97.67,179989.0,98.02,98.05,97.67,97.67,179989.0
2015-09-11 13:20:00,97.67,97.79,97.48,97.6,272244.0,97.67,97.79,97.48,97.6,272244.0
2015-09-11 13:30:00,97.57,97.66,97.45,97.6,188357.0,97.57,97.66,97.45,97.6,188357.0
2015-09-11 13:40:00,97.59,97.66,97.39,97.47,213006.0,97.59,97.66,97.39,97.47,213006.0
2015-09-11 13:50:00,97.45,97.87,97.42,97.83,233222.0,97.45,97.87,97.42,97.83,233222.0
2015-09-11 14:00:00,97.81,97.84,97.48,97.59,234536.0,97.81,97.84,97.48,97.59,234536.0
2015-09-11 14:10:00,97.59,97.75,97.5,97.66,360360.0,97.59,97.75,97.5,97.66,360360.0
2015-09-11 14:20:00,97.69,98.02,97.69,97.97,480296.0,97.69,98.02,97.69,97.97,480296.0
2015-09-11 14:30:00,97.97,98.35,97.97,98.29,434179.0,97.97,98.35,97.97,98.29,434179.0
2015-09-11 14:40:00,98.29,98.33,98.07,98.24,268884.0,98.29,98.33,98.07,98.24,268884.0
2015-09-11 14:50:00,98.24,98.27,97.69,97.86,368094.0,98.24,98.27,97.69,97.86,368094.0
2015-09-11 15:00:00,97.85,97.87,97.67,97.74,318944.0,97.85,97.87,97.67,97.74,318944.0
2015-09-11 15:10:00,97.75,97.98,97.59,97.96,290100.0,97.75,97.98,97.59,97.96,290100.0
2015-09-11 15:20:00,97.95,98.08,97.8,97.87,215378.0,97.95,98.08,97.8,97.87,215378.0
2015-09-11 15:30:00,97.85,97.89,97.65,97.71,325852.0,97.85,97.89,97.65,97.71,325852.0
2015-09-11 15:40:00,97.72,97.77,97.45,97.51,487249.0,97.72,97.77,97.45,97.51,487249.0
2015-09-11 15:50:00,97.5,97.62,97.39,97.51,899884.0,97.5,97.62,97.39,97.51,899884.0
2015-09-14 09:30:00,96.84,97.91,95.81,96.09,924154.0,96.84,97.91,95.81,96.09,924154.0
2015-09-14 09:40:00,96.11,96.31,94.92,95.23,1053882.0,96.11,96.31,94.92,95.23,1053882.0
2015-09-14 09:50:00,95.22,95.54,94.8,95.27,516375.0,95.22,95.54,94.8,95.27,516375.0
2015-09-14 10:00:00,95.28,95.33,94.9,95.12,427716.0,95.28,95.33,94.9,95.12,427716.0
2015-09-14 10:10:00,95.13,95.37,94.94,95.2,336583.0,95.13,95.37,94.94,95.2,336583.0
2015-09-14 10:20:00,95.22,95.28,94.33,94.59,663749.0,95.22,95.28,94.33,94.59,663749.0
2015-09-14 10:30:00,94.56,94.99,94.52,94.8,375436.0,94.56,94.99,94.52,94.8,375436.0
2015-09-14 10:40:00,94.8,95.41,94.8,95.25,486029.0,94.8,95.41,94.8,95.25,486029.0
2015-09-14 10:50:00,95.26,95.41,95.03,95.28,404363.0,95.26,95.41,95.03,95.28,404363.0
2015-09-14 11:00:00,95.25,96.32,95.17,96.09,584766.0,95.25,96.32,95.17,96.09,584766.0
2015-09-14 11:10:00,96.1,96.26,95.65,95.68,433096.0,96.1,96.26,95.65,95.68,433096.0
2015-09-14 11:20:00,95.73,95.81,95.5,95.6,281169.0,95.73,95.81,95.5,95.6,281169.0
2015-09-14 11:30:00,95.6,95.6,95.16,95.26,274166.0,95.6,95.6,95.16,95.26,274166.0
2015-09-14 11:40:00,95.25,95.58,95.14,95.3,332724.0,95.25,95.58,95.14,95.3,332724.0
2015-09-14 11:50:00,95.31,95.82,95.26,95.56,315561.0,95.31,95.82,95.26,95.56,315561.0
2015-09-14 12:00:00,95.55,95.56,95.3,95.43,191386.0,95.55,95.56,95.3,95.43,191386.0
2015-09-14 12:10:00,95.41,95.74,95.27,95.55,219285.0,95.41,95.74,95.27,95.55,219285.0
2015-09-14 12:20:00,95.57,95.75,95.37,95.71,196359.0,95.57,95.75,95.37,95.71,196359.0
2015-09-14 12:30:00,95.7,95.94,95.6,95.72,237570.0,95.7,95.94,95.6,95.72,237570.0
2015-09-14 12:40:00,95.73,95.8,95.34,95.52,118036.0,95.73,95.8,95.34,95.52,118036.0
2015-09-14 12:50:00,95.55,95.61,95.27,95.35,155812.0,95.55,95.61,95.27,95.35,155812.0
2015-09-14 13:00:00,95.34,95.45,94.97,95.03,315614.0,95.34,95.45,94.97,95.03,315614.0
2015-09-14 13:10:00,95.01,95.42,94.94,95.28,247693.0,95.01,95.42,94.94,95.28,247693.0
2015-09-14 13:20:00,95.3,95.49,95.11,95.17,179486.0,95.3,95.49,95.11,95.17,179486.0
2015-09-14 13:30:00,95.19,95.53,95.14,95.46,220534.0,95.19,95.53,95.14,95.46,220534.0
2015-09-14 13:40:00,95.45,95.88,95.45,95.5,302058.0,95.45,95.88,95.45,95.5,302058.0
2015-09-14 13:50:00,95.51,95.64,95.29,95.61,220369.0,95.51,95.64,95.29,95.61,220369.0
2015-09-14 14:00:00,95.63,95.95,95.35,95.38,367413.0,95.63,95.95,95.35,95.38,367413.0
2015-09-14 14:10:00,95.38,95.89,95.37,95.76,229143.0,95.38,95.89,95.37,95.76,229143.0
2015-09-14 14:20:00,95.76,96.1,95.6,95.69,331582.0,95.76,96.1,95.6,95.69,331582.0
2015-09-14 14:30:00,95.65,95.85,95.54,95.71,273304.0,95.65,95.85,95.54,95.71,273304.0
2015-09-14 14:40:00,95.69,95.75,95.35,95.5,250072.0,95.69,95.75,95.35,95.5,250072.0
2015-09-14 14:50:00,95.52,95.66,95.3,95.46,252774.0,95.52,95.66,95.3,95.46,252774.0
2015-09-14 15:00:00,95.48,95.55,95.03,95.37,381555.0,95.48,95.55,95.03,95.37,381555.0
2015-09-14 15:10:00,95.4,95.77,95.25,95.46,348441.0,95.4,95.77,95.25,95.46,348441.0
2015-09-14 15:20:00,95.47,95.56,95.3,95.39,320205.0,95.47,95.56,95.3,95.39,320205.0
2015-09-14 15:30:00,95.42,95.42,95.17,95.25,259525.0,95.42,95.42,95.17,95.25,259525.0
2015-09-14 15:40:00,95.26,95.52,95.16,95.3,356689.0,95.26,95.52,95.16,95.3,356689.0
2015-09-14 15:50:00,95.3,95.76,95.3,95.69,625651.0,95.3,95.76,95.3,95.69,625651.0
2015-09-15 09:30:00,95.23,95.43,93.79,94.36,1127283.0,95.23,95.43,93.79,94.36,1127283.0
2015-09-15 09:40:00,94.32,94.84,93.61,94.18,765150.0,94.32,94.84,93.61,94.18,765150.0
2015-09-15 09:50:00,94.21,94.65,93.91,94.46,596544.0,94.21,94.65,93.91,94.46,596544.0
2015-09-15 10:00:00,94.53,94.75,94.2,94.27,525658.0,94.53,94.75,94.2,94.27,525658.0
2015-09-15 10:10:00,94.29,94.69,94.01,94.52,476781.0,94.29,94.69,94.01,94.52,476781.0
2015-09-15 10:20:00,94.53,94.75,94.27,94.38,377000.0,94.53,94.75,94.27,94.38,377000.0
2015-09-15 10:30:00,94.39,94.74,94.34,94.58,435997.0,94.39,94.74,94.34,94.58,435997.0
2015-09-15 10:40:00,94.58,95.72,94.58,95.3,659737.0,94.58,95.72,94.58,95.3,659737.0
2015-09-15 10:50:00,95.29,95.42,94.95,95.35,350819.0,95.29,95.42,94.95,95.35,350819.0
2015-09-15 11:00:00,95.33,95.9,95.28,95.57,605666.0,95.33,95.9,95.28,95.57,605666.0
2015-09-15 11:10:00,95.6,95.67,95.16,95.56,496412.0,95.6,95.67,95.16,95.56,496412.0
2015-09-15 11:20:00,95.57,96.35,95.41,96.14,683668.0,95.57,96.35,95.41,96.14,683668.0
2015-09-15 11:30:00,96.15,96.74,96.1,96.66,514472.0,96.15,96.74,96.1,96.66,514472.0
2015-09-15 11:40:00,96.63,97.38,96.6,97.0,744754.0,96.63,97.38,96.6,97.0,744754.0
2015-09-15 11:50:00,97.05,97.21,96.75,96.78,514092.0,97.05,97.21,96.75,96.78,514092.0
2015-09-15 12:00:00,96.79,97.06,96.7,97.02,424555.0,96.79,97.06,96.7,97.02,424555.0
2015-09-15 12:10:00,97.04,97.3,96.76,96.84,490486.0,97.04,97.3,96.76,96.84,490486.0
2015-09-15 12:20:00,96.84,97.12,96.77,97.1,227162.0,96.84,97.12,96.77,97.1,227162.0
2015-09-15 12:30:00,97.11,97.13,96.51,96.55,449606.0,97.11,97.13,96.51,96.55,449606.0
2015-09-15 12:40:00,96.55,96.72,96.35,96.42,420355.0,96.55,96.72,96.35,96.42,420355.0
2015-09-15 12:50:00,96.42,96.64,96.04,96.13,407839.0,96.42,96.64,96.04,96.13,407839.0
2015-09-15 13:00:00,96.13,96.37,96.03,96.2,373037.0,96.13,96.37,96.03,96.2,373037.0
2015-09-15 13:10:00,96.23,96.79,96.05,96.57,384178.0,96.23,96.79,96.05,96.57,384178.0
2015-09-15 13:20:00,96.62,96.86,96.44,96.82,267972.0,96.62,96.86,96.44,96.82,267972.0
2015-09-15 13:30:00,96.8,97.4,96.76,97.38,443243.0,96.8,97.4,96.76,97.38,443243.0
2015-09-15 13:40:00,97.34,97.54,97.11,97.29,423042.0,97.34,97.54,97.11,97.29,423042.0
2015-09-15 13:50:00,97.3,97.47,97.01,97.26,304998.0,97.3,97.47,97.01,97.26,304998.0
2015-09-15 14:00:00,97.27,97.5,97.16,97.42,310735.0,97.27,97.5,97.16,97.42,310735.0
2015-09-15 14:10:00,97.43,97.66,97.34,97.42,383915.0,97.43,97.66,97.34,97.42,383915.0
2015-09-15 14:20:00,97.42,97.54,97.14,97.5,301032.0,97.42,97.54,97.14,97.5,301032.0
2015-09-15 14:30:00,97.52,98.11,97.49,98.03,570670.0,97.52,98.11,97.49,98.03,570670.0
2015-09-15 14:40:00,98.03,98.22,97.91,98.15,522911.0,98.03,98.22,97.91,98.15,522911.0
2015-09-15 14:50:00,98.15,98.7,98.05,98.65,535524.0,98.15,98.7,98.05,98.65,535524.0
2015-09-15 15:00:00,98.66,99.1,98.5,98.6,862037.0,98.66,99.1,98.5,98.6,862037.0
2015-09-15 15:10:00,98.62,99.24,98.61,98.82,589542.0,98.62,99.24,98.61,98.82,589542.0
2015-09-15 15:20:00,98.82,99.15,98.58,99.08,548969.0,98.82,99.15,98.58,99.08,548969.0
2015-09-15 15:30:00,99.13,99.65,98.91,99.28,831398.0,99.13,99.65,98.91,99.28,831398.0
2015-09-15 15:40:00,99.27,99.5,99.0,99.24,773985.0,99.27,99.5,99.0,99.24,773985.0
2015-09-15 15:50:00,99.24,99.41,99.07,99.21,965614.0,99.24,99.41,99.07,99.21,965614.0
2015-09-16 09:30:00,99.7,101.44,99.33,100.92,1638188.0,99.7,101.44,99.33,100.92,1638188.0
2015-09-16 09:40:00,100.9,101.39,99.77,100.03,1157750.0,100.9,101.39,99.77,100.03,1157750.0
2015-09-16 09:50:00,100.03,101.3,100.03,100.82,836491.0,100.03,101.3,100.03,100.82,836491.0
2015-09-16 10:00:00,100.78,101.24,100.38,100.94,782759.0,100.78,101.24,100.38,100.94,782759.0
2015-09-16 10:10:00,100.95,102.1,100.89,101.7,1236635.0,100.95,102.1,100.89,101.7,1236635.0
2015-09-16 10:20:00,101.75,102.24,101.4,102.24,734749.0,101.75,102.24,101.4,102.24,734749.0
2015-09-16 10:30:00,102.22,102.83,101.8,102.17,1251621.0,102.22,102.83,101.8,102.17,1251621.0
2015-09-16 10:40:00,102.18,102.29,101.66,101.86,535240.0,102.18,102.29,101.66,101.86,535240.0
2015-09-16 10:50:00,101.87,102.25,101.45,102.0,602272.0,101.87,102.25,101.45,102.0,602272.0
2015-09-16 11:00:00,101.99,102.29,101.85,102.11,516732.0,101.99,102.29,101.85,102.11,516732.0
2015-09-16 11:10:00,102.09,102.23,101.48,101.67,548895.0,102.09,102.23,101.48,101.67,548895.0
2015-09-16 11:20:00,101.67,102.11,101.64,101.79,583214.0,101.67,102.11,101.64,101.79,583214.0
2015-09-16 11:30:00,101.8,101.89,101.21,101.31,532921.0,101.8,101.89,101.21,101.31,532921.0
2015-09-16 11:40:00,101.34,101.68,101.1,101.45,453064.0,101.34,101.68,101.1,101.45,453064.0
2015-09-16 11:50:00,101.48,102.33,101.29,102.22,637354.0,101.48,102.33,101.29,102.22,637354.0
2015-09-16 12:00:00,102.24,102.42,101.8,102.02,404443.0,102.24,102.42,101.8,102.02,404443.0
2015-09-16 12:10:00,102.04,102.57,101.98,102.43,688590.0,102.04,102.57,101.98,102.43,688590.0
2015-09-16 12:20:00,102.42,102.54,102.21,102.41,337927.0,102.42,102.54,102.21,102.41,337927.0
2015-09-16 12:30:00,102.43,102.76,102.43,102.64,389770.0,102.43,102.76,102.43,102.64,389770.0
2015-09-16 12:40:00,102.68,103.25,102.65,103.04,586973.0,102.68,103.25,102.65,103.04,586973.0
2015-09-16 12:50:00,103.0,103.09,102.9,103.04,260164.0,103.0,103.09,102.9,103.04,260164.0
2015-09-16 13:00:00,103.03,103.03,102.4,102.57,528608.0,103.03,103.03,102.4,102.57,528608.0
2015-09-16 13:10:00,102.62,103.0,102.46,102.57,418760.0,102.62,103.0,102.46,102.57,418760.0
2015-09-16 13:20:00,102.6,102.72,102.4,102.41,432028.0,102.6,102.72,102.4,102.41,432028.0
2015-09-16 13:30:00,102.46,102.83,102.12,102.73,356322.0,102.46,102.83,102.12,102.73,356322.0
2015-09-16 13:40:00,102.7,103.04,102.63,102.84,314153.0,102.7,103.04,102.63,102.84,314153.0
2015-09-16 13:50:00,102.88,103.35,102.72,103.22,490679.0,102.88,103.35,102.72,103.22,490679.0
2015-09-16 14:00:00,103.2,103.69,102.94,103.58,635776.0,103.2,103.69,102.94,103.58,635776.0
2015-09-16 14:10:00,103.57,103.67,103.11,103.15,662421.0,103.57,103.67,103.11,103.15,662421.0
2015-09-16 14:20:00,103.16,103.5,102.75,103.0,686440.0,103.16,103.5,102.75,103.0,686440.0
2015-09-16 14:30:00,103.0,103.29,102.91,102.96,832417.0,103.0,103.29,102.91,102.96,832417.0
2015-09-16 14:40:00,102.98,103.67,102.93,103.67,792281.0,102.98,103.67,102.93,103.67,792281.0
2015-09-16 14:50:00,103.68,104.08,103.48,103.7,808047.0,103.68,104.08,103.48,103.7,808047.0
2015-09-16 15:00:00,103.75,104.1,103.7,103.79,562449.0,103.75,104.1,103.7,103.79,562449.0
2015-09-16 15:10:00,103.79,103.86,103.45,103.66,629804.0,103.79,103.86,103.45,103.66,629804.0
2015-09-16 15:20:00,103.7,104.35,103.64,104.27,632656.0,103.7,104.35,103.64,104.27,632656.0
2015-09-16 15:30:00,104.25,104.48,103.94,104.11,893290.0,104.25,104.48,103.94,104.11,893290.0
2015-09-16 15:40:00,104.09,104.35,103.95,104.18,589693.0,104.09,104.35,103.95,104.18,589693.0
2015-09-16 15:50:00,104.15,104.27,103.98,104.12,962831.0,104.15,104.27,103.98,104.12,962831.0
2015-09-17 09:30:00,103.67,103.85,102.52,102.78,698178.0,103.67,103.85,102.52,102.78,698178.0
2015-09-17 09:40:00,102.76,103.1,101.83,103.0,771028.0,102.76,103.1,101.83,103.0,771028.0
2015-09-17 09:50:00,102.92,103.05,102.34,102.79,501462.0,102.92,103.05,102.34,102.79,501462.0
2015-09-17 10:00:00,102.7,103.58,102.67,103.17,718603.0,102.7,103.58,102.67,103.17,718603.0
2015-09-17 10:10:00,103.17,103.34,102.82,103.13,576205.0,103.17,103.34,102.82,103.13,576205.0
2015-09-17 10:20:00,103.1,103.99,102.75,103.98,527871.0,103.1,103.99,102.75,103.98,527871.0
2015-09-17 10:30:00,103.97,104.23,103.71,103.93,742626.0,103.97,104.23,103.71,103.93,742626.0
2015-09-17 10:40:00,103.95,104.85,103.85,104.78,617081.0,103.95,104.85,103.85,104.78,617081.0
2015-09-17 10:50:00,104.75,104.86,103.93,103.96,621034.0,104.75,104.86,103.93,103.96,621034.0
2015-09-17 11:00:00,103.95,104.38,103.91,104.11,415652.0,103.95,104.38,103.91,104.11,415652.0
2015-09-17 11:10:00,104.1,104.56,103.98,104.03,428159.0,104.1,104.56,103.98,104.03,428159.0
2015-09-17 11:20:00,104.04,104.15,103.51,103.83,310495.0,104.04,104.15,103.51,103.83,310495.0
2015-09-17 11:30:00,103.87,103.98,103.54,103.67,260399.0,103.87,103.98,103.54,103.67,260399.0
2015-09-17 11:40:00,103.67,103.88,103.64,103.77,211076.0,103.67,103.88,103.64,103.77,211076.0
2015-09-17 11:50:00,103.79,103.8,103.45,103.59,304421.0,103.79,103.8,103.45,103.59,304421.0
2015-09-17 12:00:00,103.57,104.31,103.36,103.84,479094.0,103.57,104.31,103.36,103.84,479094.0
2015-09-17 12:10:00,103.82,104.64,103.75,104.05,502315.0,103.82,104.64,103.75,104.05,502315.0
2015-09-17 12:20:00,104.08,104.35,104.0,104.27,147613.0,104.08,104.35,104.0,104.27,147613.0
2015-09-17 12:30:00,104.3,104.58,104.25,104.42,254872.0,104.3,104.58,104.25,104.42,254872.0
2015-09-17 12:40:00,104.4,104.77,104.26,104.57,321068.0,104.4,104.77,104.26,104.57,321068.0
2015-09-17 12:50:00,104.58,104.8,104.37,104.72,312579.0,104.58,104.8,104.37,104.72,312579.0
2015-09-17 13:00:00,104.72,104.73,104.43,104.5,409757.0,104.72,104.73,104.43,104.5,409757.0
2015-09-17 13:10:00,104.5,105.18,104.43,105.04,447914.0,104.5,105.18,104.43,105.04,447914.0
2015-09-17 13:20:00,105.05,105.67,105.03,105.47,453544.0,105.05,105.67,105.03,105.47,453544.0
2015-09-17 13:30:00,105.47,105.57,105.03,105.09,361391.0,105.47,105.57,105.03,105.09,361391.0
2015-09-17 13:40:00,105.05,105.49,105.0,105.12,321721.0,105.05,105.49,105.0,105.12,321721.0
2015-09-17 13:50:00,105.14,105.63,105.11,105.36,311716.0,105.14,105.63,105.11,105.36,311716.0
2015-09-17 14:00:00,105.42,106.5,103.58,105.17,1674709.0,105.42,106.5,103.58,105.17,1674709.0
2015-09-17 14:10:00,105.23,106.25,105.2,106.09,1246363.0,105.23,106.25,105.2,106.09,1246363.0
2015-09-17 14:20:00,106.09,106.95,105.67,105.77,1080056.0,106.09,106.95,105.67,105.77,1080056.0
2015-09-17 14:30:00,105.8,106.6,105.75,106.35,977093.0,105.8,106.6,105.75,106.35,977093.0
2015-09-17 14:40:00,106.38,107.5,106.19,107.25,1070456.0,106.38,107.5,106.19,107.25,1070456.0
2015-09-17 14:50:00,107.25,107.4,106.66,107.08,838112.0,107.25,107.4,106.66,107.08,838112.0
2015-09-17 15:00:00,107.07,107.24,106.59,106.83,734042.0,107.07,107.24,106.59,106.83,734042.0
2015-09-17 15:10:00,106.81,107.0,105.51,105.72,914128.0,106.81,107.0,105.51,105.72,914128.0
2015-09-17 15:20:00,105.72,105.81,104.3,105.04,895118.0,105.72,105.81,104.3,105.04,895118.0
2015-09-17 15:30:00,105.01,105.4,104.51,104.73,651047.0,105.01,105.4,104.51,104.73,651047.0
2015-09-17 15:40:00,104.68,105.21,104.61,104.83,517269.0,104.68,105.21,104.61,104.83,517269.0
2015-09-17 15:50:00,104.87,104.92,103.86,104.21,1189716.0,104.87,104.92,103.86,104.21,1189716.0
2015-09-18 09:30:00,101.98,102.8,100.75,100.77,2187514.0,101.98,102.8,100.75,100.77,2187514.0
2015-09-18 09:40:00,100.8,102.5,100.71,101.74,1225465.0,100.8,102.5,100.71,101.74,1225465.0
2015-09-18 09:50:00,101.78,103.0,101.55,102.74,969889.0,101.78,103.0,101.55,102.74,969889.0
2015-09-18 10:00:00,102.75,103.25,102.5,103.11,933741.0,102.75,103.25,102.5,103.11,933741.0
2015-09-18 10:10:00,103.16,103.32,102.2,102.88,809459.0,103.16,103.32,102.2,102.88,809459.0
2015-09-18 10:20:00,102.9,102.91,102.2,102.21,749340.0,102.9,102.91,102.2,102.21,749340.0
2015-09-18 10:30:00,102.25,102.5,101.98,102.14,1039346.0,102.25,102.5,101.98,102.14,1039346.0
2015-09-18 10:40:00,102.16,102.32,101.51,101.72,838673.0,102.16,102.32,101.51,101.72,838673.0
2015-09-18 10:50:00,101.74,102.39,101.74,102.27,746599.0,101.74,102.39,101.74,102.27,746599.0
2015-09-18 11:00:00,102.32,102.95,102.27,102.86,576098.0,102.32,102.95,102.27,102.86,576098.0
2015-09-18 11:10:00,102.82,102.86,102.23,102.56,458353.0,102.82,102.86,102.23,102.56,458353.0
2015-09-18 11:20:00,102.58,103.32,102.55,103.23,503253.0,102.58,103.32,102.55,103.23,503253.0
2015-09-18 11:30:00,103.2,103.48,102.85,103.46,509960.0,103.2,103.48,102.85,103.46,509960.0
2015-09-18 11:40:00,103.46,104.36,103.33,104.04,719562.0,103.46,104.36,103.33,104.04,719562.0
2015-09-18 11:50:00,104.06,104.07,103.33,103.76,469045.0,104.06,104.07,103.33,103.76,469045.0
2015-09-18 12:00:00,103.76,103.96,103.33,103.33,335306.0,103.76,103.96,103.33,103.33,335306.0
2015-09-18 12:10:00,103.34,103.68,103.15,103.58,264987.0,103.34,103.68,103.15,103.58,264987.0
2015-09-18 12:20:00,103.59,103.69,103.22,103.54,242383.0,103.59,103.69,103.22,103.54,242383.0
2015-09-18 12:30:00,103.51,103.77,103.25,103.67,222917.0,103.51,103.77,103.25,103.67,222917.0
2015-09-18 12:40:00,103.61,103.62,102.86,103.24,298544.0,103.61,103.62,102.86,103.24,298544.0
2015-09-18 12:50:00,103.28,103.57,103.2,103.41,196215.0,103.28,103.57,103.2,103.41,196215.0
2015-09-18 13:00:00,103.41,103.88,103.22,103.7,224204.0,103.41,103.88,103.22,103.7,224204.0
2015-09-18 13:10:00,103.68,103.71,103.26,103.41,174655.0,103.68,103.71,103.26,103.41,174655.0
2015-09-18 13:20:00,103.43,103.53,103.09,103.53,322285.0,103.43,103.53,103.09,103.53,322285.0
2015-09-18 13:30:00,103.5,103.56,103.15,103.22,157657.0,103.5,103.56,103.15,103.22,157657.0
2015-09-18 13:40:00,103.22,103.44,103.18,103.31,130038.0,103.22,103.44,103.18,103.31,130038.0
2015-09-18 13:50:00,103.28,103.32,102.55,102.6,363391.0,103.28,103.32,102.55,102.6,363391.0
2015-09-18 14:00:00,102.6,103.04,102.4,102.75,300240.0,102.6,103.04,102.4,102.75,300240.0
2015-09-18 14:10:00,102.75,102.98,102.61,102.73,142090.0,102.75,102.98,102.61,102.73,142090.0
2015-09-18 14:20:00,102.74,103.24,102.66,103.06,288001.0,102.74,103.24,102.66,103.06,288001.0
2015-09-18 14:30:00,103.04,103.15,102.71,103.02,155852.0,103.04,103.15,102.71,103.02,155852.0
2015-09-18 14:40:00,103.02,103.3,102.86,102.86,180463.0,103.02,103.3,102.86,102.86,180463.0
2015-09-18 14:50:00,102.9,103.17,102.54,102.95,240989.0,102.9,103.17,102.54,102.95,240989.0
2015-09-18 15:00:00,102.97,103.17,102.6,102.67,178653.0,102.97,103.17,102.6,102.67,178653.0
2015-09-18 15:10:00,102.73,102.93,102.6,102.71,206193.0,102.73,102.93,102.6,102.71,206193.0
2015-09-18 15:20:00,102.72,102.72,102.42,102.5,275154.0,102.72,102.72,102.42,102.5,275154.0
2015-09-18 15:30:00,102.46,102.55,102.16,102.24,365371.0,102.46,102.55,102.16,102.24,365371.0
2015-09-18 15:40:00,102.24,102.33,102.1,102.16,403983.0,102.24,102.33,102.1,102.16,403983.0
2015-09-18 15:50:00,102.16,102.66,102.16,102.61,729076.0,102.16,102.66,102.16,102.61,729076.0
2015-09-21 09:30:00,103.3,103.37,101.58,101.87,986051.0,103.3,103.37,101.58,101.87,986051.0
2015-09-21 09:40:00,101.85,102.28,100.95,101.31,887698.0,101.85,102.28,100.95,101.31,887698.0
2015-09-21 09:50:00,101.38,102.16,101.3,102.02,669619.0,101.38,102.16,101.3,102.02,669619.0
2015-09-21 10:00:00,102.1,102.32,101.69,102.02,655242.0,102.1,102.32,101.69,102.02,655242.0
2015-09-21 10:10:00,102.07,103.04,102.04,102.94,709111.0,102.07,103.04,102.04,102.94,709111.0
2015-09-21 10:20:00,102.95,103.36,102.81,102.94,502242.0,102.95,103.36,102.81,102.94,502242.0
2015-09-21 10:30:00,102.94,103.59,102.88,103.37,430940.0,102.94,103.59,102.88,103.37,430940.0
2015-09-21 10:40:00,103.39,103.77,103.14,103.35,429295.0,103.39,103.77,103.14,103.35,429295.0
2015-09-21 10:50:00,103.32,103.55,102.82,103.02,325602.0,103.32,103.55,102.82,103.02,325602.0
2015-09-21 11:00:00,103.02,103.17,102.61,102.67,394105.0,103.02,103.17,102.61,102.67,394105.0
2015-09-21 11:10:00,102.67,102.85,102.37,102.85,501577.0,102.67,102.85,102.37,102.85,501577.0
2015-09-21 11:20:00,102.83,103.01,102.66,102.75,258480.0,102.83,103.01,102.66,102.75,258480.0
2015-09-21 11:30:00,102.78,102.95,102.15,102.22,428532.0,102.78,102.95,102.15,102.22,428532.0
2015-09-21 11:40:00,102.3,102.59,102.12,102.3,251106.0,102.3,102.59,102.12,102.3,251106.0
2015-09-21 11:50:00,102.27,102.29,101.65,101.82,400558.0,102.27,102.29,101.65,101.82,400558.0
2015-09-21 12:00:00,101.84,101.92,101.56,101.69,350606.0,101.84,101.92,101.56,101.69,350606.0
2015-09-21 12:10:00,101.66,102.04,101.58,101.6,240676.0,101.66,102.04,101.58,101.6,240676.0
2015-09-21 12:20:00,101.61,101.74,101.22,101.3,299831.0,101.61,101.74,101.22,101.3,299831.0
2015-09-21 12:30:00,101.32,101.32,100.55,100.81,477422.0,101.32,101.32,100.55,100.81,477422.0
2015-09-21 12:40:00,100.76,101.18,100.42,100.47,369516.0,100.76,101.18,100.42,100.47,369516.0
2015-09-21 12:50:00,100.45,100.61,100.05,100.42,585280.0,100.45,100.61,100.05,100.42,585280.0
2015-09-21 13:00:00,100.44,100.62,100.18,100.5,277265.0,100.44,100.62,100.18,100.5,277265.0
2015-09-21 13:10:00,100.5,100.95,100.41,100.87,244836.0,100.5,100.95,100.41,100.87,244836.0
2015-09-21 13:20:00,100.9,101.04,100.54,100.57,224444.0,100.9,101.04,100.54,100.57,224444.0
2015-09-21 13:30:00,100.58,100.68,100.2,100.64,381349.0,100.58,100.68,100.2,100.64,381349.0
2015-09-21 13:40:00,100.66,100.97,100.43,100.46,261393.0,100.66,100.97,100.43,100.46,261393.0
2015-09-21 13:50:00,100.46,100.58,100.22,100.24,263139.0,100.46,100.58,100.22,100.24,263139.0
2015-09-21 14:00:00,100.23,100.5,100.09,100.16,266525.0,100.23,100.5,100.09,100.16,266525.0
2015-09-21 14:10:00,100.17,100.18,99.61,99.75,504408.0,100.17,100.18,99.61,99.75,504408.0
2015-09-21 14:20:00,99.75,100.17,99.72,99.74,341689.0,99.75,100.17,99.72,99.74,341689.0
2015-09-21 14:30:00,99.73,100.3,99.55,100.21,379174.0,99.73,100.3,99.55,100.21,379174.0
2015-09-21 14:40:00,100.27,100.64,100.05,100.64,352205.0,100.27,100.64,100.05,100.64,352205.0
2015-09-21 14:50:00,100.64,100.98,100.5,100.68,337881.0,100.64,100.98,100.5,100.68,337881.0
2015-09-21 15:00:00,100.69,100.85,100.25,100.42,281544.0,100.69,100.85,100.25,100.42,281544.0
2015-09-21 15:10:00,100.44,100.63,100.27,100.6,425356.0,100.44,100.63,100.27,100.6,425356.0
2015-09-21 15:20:00,100.59,100.7,100.19,100.46,285440.0,100.59,100.7,100.19,100.46,285440.0
2015-09-21 15:30:00,100.45,100.55,99.84,99.91,408728.0,100.45,100.55,99.84,99.91,408728.0
2015-09-21 15:40:00,99.93,100.21,99.78,100.0,302029.0,99.93,100.21,99.78,100.0,302029.0
2015-09-21 15:50:00,100.02,100.3,99.95,100.3,549134.0,100.02,100.3,99.95,100.3,549134.0
2015-09-22 09:30:00,98.29,99.3,97.93,99.29,1170406.0,98.29,99.3,97.93,99.29,1170406.0
2015-09-22 09:40:00,99.19,99.65,98.69,98.78,628007.0,99.19,99.65,98.69,98.78,628007.0
2015-09-22 09:50:00,98.78,99.2,98.72,99.12,614465.0,98.78,99.2,98.72,99.12,614465.0
2015-09-22 10:00:00,99.1,99.76,99.0,99.48,1010721.0,99.1,99.76,99.0,99.48,1010721.0
2015-09-22 10:10:00,99.41,99.9,99.1,99.39,445718.0,99.41,99.9,99.1,99.39,445718.0
2015-09-22 10:20:00,99.39,99.46,98.75,98.94,460402.0,99.39,99.46,98.75,98.94,460402.0
2015-09-22 10:30:00,98.9,99.1,98.17,98.2,480702.0,98.9,99.1,98.17,98.2,480702.0
2015-09-22 10:40:00,98.17,98.61,98.05,98.17,455403.0,98.17,98.61,98.05,98.17,455403.0
2015-09-22 10:50:00,98.16,98.87,98.12,98.55,386313.0,98.16,98.87,98.12,98.55,386313.0
2015-09-22 11:00:00,98.57,98.57,98.25,98.25,248791.0,98.57,98.57,98.25,98.25,248791.0
2015-09-22 11:10:00,98.27,98.57,98.02,98.2,286679.0,98.27,98.57,98.02,98.2,286679.0
2015-09-22 11:20:00,98.2,98.31,97.82,97.87,286587.0,98.2,98.31,97.82,97.87,286587.0
2015-09-22 11:30:00,97.89,98.3,97.8,98.01,228698.0,97.89,98.3,97.8,98.01,228698.0
2015-09-22 11:40:00,98.04,98.15,97.6,97.62,336075.0,98.04,98.15,97.6,97.62,336075.0
2015-09-22 11:50:00,97.66,97.97,97.34,97.88,460832.0,97.66,97.97,97.34,97.88,460832.0
2015-09-22 12:00:00,97.87,98.25,97.5,98.21,265667.0,97.87,98.25,97.5,98.21,265667.0
2015-09-22 12:10:00,98.21,98.35,97.62,97.89,306369.0,98.21,98.35,97.62,97.89,306369.0
2015-09-22 12:20:00,97.9,98.15,97.7,98.12,173648.0,97.9,98.15,97.7,98.12,173648.0
2015-09-22 12:30:00,98.06,98.14,97.88,98.06,262140.0,98.06,98.14,97.88,98.06,262140.0
2015-09-22 12:40:00,98.06,98.3,97.93,98.01,328824.0,98.06,98.3,97.93,98.01,328824.0
2015-09-22 12:50:00,98.01,98.01,97.61,97.67,509712.0,98.01,98.01,97.61,97.67,509712.0
2015-09-22 13:00:00,97.66,97.77,97.45,97.5,219836.0,97.66,97.77,97.45,97.5,219836.0
2015-09-22 13:10:00,97.51,97.69,97.36,97.48,219370.0,97.51,97.69,97.36,97.48,219370.0
2015-09-22 13:20:00,97.48,97.53,97.14,97.16,293143.0,97.48,97.53,97.14,97.16,293143.0
2015-09-22 13:30:00,97.16,97.29,97.15,97.22,245904.0,97.16,97.29,97.15,97.22,245904.0
2015-09-22 13:40:00,97.26,97.85,97.18,97.65,342400.0,97.26,97.85,97.18,97.65,342400.0
2015-09-22 13:50:00,97.66,97.76,97.41,97.72,192696.0,97.66,97.76,97.41,97.72,192696.0
2015-09-22 14:00:00,97.72,98.0,97.46,97.77,318165.0,97.72,98.0,97.46,97.77,318165.0
2015-09-22 14:10:00,97.77,97.84,97.61,97.7,319919.0,97.77,97.84,97.61,97.7,319919.0
2015-09-22 14:20:00,97.69,97.71,97.0,97.45,478858.0,97.69,97.71,97.0,97.45,478858.0
2015-09-22 14:30:00,97.45,97.98,97.4,97.9,342231.0,97.45,97.98,97.4,97.9,342231.0
2015-09-22 14:40:00,97.89,98.0,97.75,97.83,296809.0,97.89,98.0,97.75,97.83,296809.0
2015-09-22 14:50:00,97.83,98.36,97.82,98.35,282291.0,97.83,98.36,97.82,98.35,282291.0
2015-09-22 15:00:00,98.34,98.47,98.08,98.41,264858.0,98.34,98.47,98.08,98.41,264858.0
2015-09-22 15:10:00,98.42,98.47,97.99,98.07,250620.0,98.42,98.47,97.99,98.07,250620.0
2015-09-22 15:20:00,98.08,98.48,98.05,98.37,204449.0,98.08,98.48,98.05,98.37,204449.0
2015-09-22 15:30:00,98.38,98.65,98.3,98.59,386430.0,98.38,98.65,98.3,98.59,386430.0
2015-09-22 15:40:00,98.6,98.6,98.19,98.32,319815.0,98.6,98.6,98.19,98.32,319815.0
2015-09-22 15:50:00,98.34,98.61,98.23,98.48,544583.0,98.34,98.61,98.23,98.48,544583.0
2015-09-23 09:30:00,98.61,99.74,98.25,98.66,536818.0,98.61,99.74,98.25,98.66,536818.0
2015-09-23 09:40:00,98.65,98.79,97.66,98.06,445659.0,98.65,98.79,97.66,98.06,445659.0
2015-09-23 09:50:00,98.09,98.65,97.75,98.65,445900.0,98.09,98.65,97.75,98.65,445900.0
2015-09-23 10:00:00,98.65,99.09,98.38,98.58,359993.0,98.65,99.09,98.38,98.58,359993.0
2015-09-23 10:10:00,98.55,98.93,98.52,98.83,207859.0,98.55,98.93,98.52,98.83,207859.0
2015-09-23 10:20:00,98.83,98.83,98.15,98.49,373759.0,98.83,98.83,98.15,98.49,373759.0
2015-09-23 10:30:00,98.55,99.22,98.49,98.98,362699.0,98.55,99.22,98.49,98.98,362699.0
2015-09-23 10:40:00,98.92,99.26,98.88,99.19,273532.0,98.92,99.26,98.88,99.19,273532.0
2015-09-23 10:50:00,99.22,99.5,99.01,99.19,297439.0,99.22,99.5,99.01,99.19,297439.0
2015-09-23 11:00:00,99.2,99.25,98.63,98.8,249993.0,99.2,99.25,98.63,98.8,249993.0
2015-09-23 11:10:00,98.86,98.86,98.13,98.43,288591.0,98.86,98.86,98.13,98.43,288591.0
2015-09-23 11:20:00,98.41,98.62,98.2,98.6,290831.0,98.41,98.62,98.2,98.6,290831.0
2015-09-23 11:30:00,98.56,98.58,98.18,98.52,198622.0,98.56,98.58,98.18,98.52,198622.0
2015-09-23 11:40:00,98.54,98.54,98.14,98.32,173538.0,98.54,98.54,98.14,98.32,173538.0
2015-09-23 11:50:00,98.31,98.54,98.04,98.32,159381.0,98.31,98.54,98.04,98.32,159381.0
2015-09-23 12:00:00,98.3,98.3,97.8,97.98,280759.0,98.3,98.3,97.8,97.98,280759.0
2015-09-23 12:10:00,97.97,98.12,97.81,98.06,103274.0,97.97,98.12,97.81,98.06,103274.0
2015-09-23 12:20:00,98.03,98.25,97.85,98.17,108928.0,98.03,98.25,97.85,98.17,108928.0
2015-09-23 12:30:00,98.15,98.5,98.11,98.4,176381.0,98.15,98.5,98.11,98.4,176381.0
2015-09-23 12:40:00,98.39,98.57,98.31,98.39,129199.0,98.39,98.57,98.31,98.39,129199.0
2015-09-23 12:50:00,98.39,98.84,98.37,98.67,146703.0,98.39,98.84,98.37,98.67,146703.0
2015-09-23 13:00:00,98.68,98.83,98.37,98.5,193561.0,98.68,98.83,98.37,98.5,193561.0
2015-09-23 13:10:00,98.49,98.62,98.23,98.35,200580.0,98.49,98.62,98.23,98.35,200580.0
2015-09-23 13:20:00,98.35,98.39,97.92,97.99,180205.0,98.35,98.39,97.92,97.99,180205.0
2015-09-23 13:30:00,98.01,98.29,97.97,98.19,217768.0,98.01,98.29,97.97,98.19,217768.0
2015-09-23 13:40:00,98.18,98.75,98.11,98.64,210191.0,98.18,98.75,98.11,98.64,210191.0
2015-09-23 13:50:00,98.65,98.79,98.46,98.69,237463.0,98.65,98.79,98.46,98.69,237463.0
2015-09-23 14:00:00,98.67,98.87,98.58,98.58,243504.0,98.67,98.87,98.58,98.58,243504.0
2015-09-23 14:10:00,98.6,98.72,98.19,98.2,185492.0,98.6,98.72,98.19,98.2,185492.0
2015-09-23 14:20:00,98.2,98.28,97.95,98.08,210680.0,98.2,98.28,97.95,98.08,210680.0
2015-09-23 14:30:00,98.07,98.49,98.01,98.06,241027.0,98.07,98.49,98.01,98.06,241027.0
2015-09-23 14:40:00,98.07,98.13,97.82,98.11,181142.0,98.07,98.13,97.82,98.11,181142.0
2015-09-23 14:50:00,98.11,98.3,98.01,98.08,130297.0,98.11,98.3,98.01,98.08,130297.0
2015-09-23 15:00:00,98.05,98.31,97.9,98.08,160379.0,98.05,98.31,97.9,98.08,160379.0
2015-09-23 15:10:00,98.14,98.22,97.86,98.09,198191.0,98.14,98.22,97.86,98.09,198191.0
2015-09-23 15:20:00,98.09,98.23,97.87,98.02,167976.0,98.09,98.23,97.87,98.02,167976.0
2015-09-23 15:30:00,98.03,98.07,97.81,97.97,179454.0,98.03,98.07,97.81,97.97,179454.0
2015-09-23 15:40:00,97.95,98.25,97.93,98.25,259724.0,97.95,98.25,97.93,98.25,259724.0
2015-09-23 15:50:00,98.25,98.35,98.05,98.06,313837.0,98.25,98.35,98.05,98.06,313837.0
2015-09-24 09:30:00,97.18,97.7,96.78,97.18,547995.0,97.18,97.7,96.78,97.18,547995.0
2015-09-24 09:40:00,97.24,97.79,96.95,97.68,467529.0,97.24,97.79,96.95,97.68,467529.0
2015-09-24 09:50:00,97.7,98.55,97.28,98.52,723293.0,97.7,98.55,97.28,98.52,723293.0
2015-09-24 10:00:00,98.53,98.6,97.46,97.97,566280.0,98.53,98.6,97.46,97.97,566280.0
2015-09-24 10:10:00,97.96,98.44,97.69,98.05,451429.0,97.96,98.44,97.69,98.05,451429.0
2015-09-24 10:20:00,97.99,98.08,97.55,97.86,330582.0,97.99,98.08,97.55,97.86,330582.0
2015-09-24 10:30:00,97.86,98.63,97.8,98.28,463042.0,97.86,98.63,97.8,98.28,463042.0
2015-09-24 10:40:00,98.28,98.6,97.8,98.43,413040.0,98.28,98.6,97.8,98.43,413040.0
2015-09-24 10:50:00,98.39,99.24,98.27,99.2,904180.0,98.39,99.24,98.27,99.2,904180.0
2015-09-24 11:00:00,99.19,99.3,98.61,99.23,703534.0,99.19,99.3,98.61,99.23,703534.0
2015-09-24 11:10:00,99.26,99.66,99.26,99.33,528780.0,99.26,99.66,99.26,99.33,528780.0
2015-09-24 11:20:00,99.35,99.67,99.23,99.38,397863.0,99.35,99.67,99.23,99.38,397863.0
2015-09-24 11:30:00,99.35,100.1,99.32,100.0,611788.0,99.35,100.1,99.32,100.0,611788.0
2015-09-24 11:40:00,99.98,100.22,99.23,99.29,535305.0,99.98,100.22,99.23,99.29,535305.0
2015-09-24 11:50:00,99.33,99.49,99.05,99.37,404368.0,99.33,99.49,99.05,99.37,404368.0
2015-09-24 12:00:00,99.35,99.4,99.07,99.24,219942.0,99.35,99.4,99.07,99.24,219942.0
2015-09-24 12:10:00,99.25,99.34,98.36,98.41,461957.0,99.25,99.34,98.36,98.41,461957.0
2015-09-24 12:20:00,98.37,98.89,98.35,98.81,365649.0,98.37,98.89,98.35,98.81,365649.0
2015-09-24 12:30:00,98.84,99.33,98.83,98.91,267231.0,98.84,99.33,98.83,98.91,267231.0
2015-09-24 12:40:00,98.91,99.8,98.91,99.62,377179.0,98.91,99.8,98.91,99.62,377179.0
2015-09-24 12:50:00,99.62,99.92,99.34,99.39,331093.0,99.62,99.92,99.34,99.39,331093.0
2015-09-24 13:00:00,99.38,99.78,99.34,99.68,198496.0,99.38,99.78,99.34,99.68,198496.0
2015-09-24 13:10:00,99.65,99.78,99.21,99.35,250834.0,99.65,99.78,99.21,99.35,250834.0
2015-09-24 13:20:00,99.33,99.48,99.21,99.35,143766.0,99.33,99.48,99.21,99.35,143766.0
2015-09-24 13:30:00,99.4,99.44,99.09,99.18,219256.0,99.4,99.44,99.09,99.18,219256.0
2015-09-24 13:40:00,99.2,99.88,99.16,99.84,186866.0,99.2,99.88,99.16,99.84,186866.0
2015-09-24 13:50:00,99.85,99.9,99.58,99.66,174097.0,99.85,99.9,99.58,99.66,174097.0
2015-09-24 14:00:00,99.65,100.14,99.47,100.07,387558.0,99.65,100.14,99.47,100.07,387558.0
2015-09-24 14:10:00,100.08,100.85,100.05,100.6,454530.0,100.08,100.85,100.05,100.6,454530.0
2015-09-24 14:20:00,100.57,101.28,100.55,101.24,466313.0,100.57,101.28,100.55,101.24,466313.0
2015-09-24 14:30:00,101.25,101.5,101.01,101.35,505273.0,101.25,101.5,101.01,101.35,505273.0
2015-09-24 14:40:00,101.39,102.1,101.11,102.08,523190.0,101.39,102.1,101.11,102.08,523190.0
2015-09-24 14:50:00,102.09,102.2,101.64,101.72,477752.0,102.09,102.2,101.64,101.72,477752.0
2015-09-24 15:00:00,101.68,102.12,101.31,101.44,407990.0,101.68,102.12,101.31,101.44,407990.0
2015-09-24 15:10:00,101.45,102.3,101.31,102.22,492366.0,101.45,102.3,101.31,102.22,492366.0
2015-09-24 15:20:00,102.2,102.64,102.01,102.35,589562.0,102.2,102.64,102.01,102.35,589562.0
2015-09-24 15:30:00,102.43,102.75,102.32,102.54,613506.0,102.43,102.75,102.32,102.54,613506.0
2015-09-24 15:40:00,102.53,103.45,102.47,103.34,1024660.0,102.53,103.45,102.47,103.34,1024660.0
2015-09-24 15:50:00,103.33,104.0,103.05,103.8,1527906.0,103.33,104.0,103.05,103.8,1527906.0
2015-09-25 09:30:00,105.3,105.45,103.51,104.24,1585631.0,105.3,105.45,103.51,104.24,1585631.0
2015-09-25 09:40:00,104.21,105.08,103.92,104.5,660716.0,104.21,105.08,103.92,104.5,660716.0
2015-09-25 09:50:00,104.5,105.2,103.71,103.78,920502.0,104.5,105.2,103.71,103.78,920502.0
2015-09-25 10:00:00,103.79,103.96,103.11,103.3,709610.0,103.79,103.96,103.11,103.3,709610.0
2015-09-25 10:10:00,103.27,103.48,102.79,103.09,584930.0,103.27,103.48,102.79,103.09,584930.0
2015-09-25 10:20:00,103.06,103.48,102.38,102.5,540385.0,103.06,103.48,102.38,102.5,540385.0
2015-09-25 10:30:00,102.5,102.73,101.91,102.53,711877.0,102.5,102.73,101.91,102.53,711877.0
2015-09-25 10:40:00,102.54,102.97,102.11,102.97,415227.0,102.54,102.97,102.11,102.97,415227.0
2015-09-25 10:50:00,102.97,103.73,102.96,103.54,684393.0,102.97,103.73,102.96,103.54,684393.0
2015-09-25 11:00:00,103.53,104.2,103.31,103.91,557650.0,103.53,104.2,103.31,103.91,557650.0
2015-09-25 11:10:00,103.92,104.27,103.68,103.73,491998.0,103.92,104.27,103.68,103.73,491998.0
2015-09-25 11:20:00,103.7,104.25,103.67,104.04,525457.0,103.7,104.25,103.67,104.04,525457.0
2015-09-25 11:30:00,104.04,104.19,103.69,103.92,368409.0,104.04,104.19,103.69,103.92,368409.0
2015-09-25 11:40:00,103.9,104.0,103.67,103.88,385203.0,103.9,104.0,103.67,103.88,385203.0
2015-09-25 11:50:00,103.86,103.99,103.73,103.79,221430.0,103.86,103.99,103.73,103.79,221430.0
2015-09-25 12:00:00,103.8,103.88,103.64,103.64,283467.0,103.8,103.88,103.64,103.64,283467.0
2015-09-25 12:10:00,103.66,103.91,103.43,103.52,426322.0,103.66,103.91,103.43,103.52,426322.0
2015-09-25 12:20:00,103.55,103.72,103.46,103.59,293849.0,103.55,103.72,103.46,103.59,293849.0
2015-09-25 12:30:00,103.58,103.8,103.52,103.69,181863.0,103.58,103.8,103.52,103.69,181863.0
2015-09-25 12:40:00,103.69,104.05,103.61,103.81,298665.0,103.69,104.05,103.61,103.81,298665.0
2015-09-25 12:50:00,103.81,104.02,103.79,103.98,106901.0,103.81,104.02,103.79,103.98,106901.0
2015-09-25 13:00:00,103.99,104.17,103.96,104.12,228179.0,103.99,104.17,103.96,104.12,228179.0
2015-09-25 13:10:00,104.1,104.27,103.99,104.15,184738.0,104.1,104.27,103.99,104.15,184738.0
2015-09-25 13:20:00,104.13,104.41,103.91,104.03,267979.0,104.13,104.41,103.91,104.03,267979.0
2015-09-25 13:30:00,104.04,104.25,103.93,104.09,158540.0,104.04,104.25,103.93,104.09,158540.0
2015-09-25 13:40:00,104.08,104.13,103.56,103.84,228641.0,104.08,104.13,103.56,103.84,228641.0
2015-09-25 13:50:00,103.84,104.01,103.7,103.9,172849.0,103.84,104.01,103.7,103.9,172849.0
2015-09-25 14:00:00,103.91,104.03,103.8,103.88,188658.0,103.91,104.03,103.8,103.88,188658.0
2015-09-25 14:10:00,103.88,103.92,103.51,103.55,330791.0,103.88,103.92,103.51,103.55,330791.0
2015-09-25 14:20:00,103.57,103.63,103.15,103.36,533706.0,103.57,103.63,103.15,103.36,533706.0
2015-09-25 14:30:00,103.35,103.59,103.11,103.36,354037.0,103.35,103.59,103.11,103.36,354037.0
2015-09-25 14:40:00,103.37,103.48,102.45,102.58,486026.0,103.37,103.48,102.45,102.58,486026.0
2015-09-25 14:50:00,102.6,103.19,102.52,103.12,418023.0,102.6,103.19,102.52,103.12,418023.0
2015-09-25 15:00:00,103.14,103.15,102.2,102.22,366422.0,103.14,103.15,102.2,102.22,366422.0
2015-09-25 15:10:00,102.21,102.33,101.57,101.76,594194.0,102.21,102.33,101.57,101.76,594194.0
2015-09-25 15:20:00,101.78,102.44,101.67,102.0,451911.0,101.78,102.44,101.67,102.0,451911.0
2015-09-25 15:30:00,102.02,102.45,101.89,102.2,271581.0,102.02,102.45,101.89,102.2,271581.0
2015-09-25 15:40:00,102.18,102.57,102.02,102.47,388707.0,102.18,102.57,102.02,102.47,388707.0
2015-09-25 15:50:00,102.49,102.59,102.05,102.24,677005.0,102.49,102.59,102.05,102.24,677005.0
2015-09-28 09:30:00,101.57,102.92,101.25,102.36,806893.0,101.57,102.92,101.25,102.36,806893.0
2015-09-28 09:40:00,102.37,103.33,102.35,102.44,613974.0,102.37,103.33,102.35,102.44,613974.0
2015-09-28 09:50:00,102.43,102.73,101.0,101.14,612466.0,102.43,102.73,101.0,101.14,612466.0
2015-09-28 10:00:00,101.14,101.46,100.5,100.51,493743.0,101.14,101.46,100.5,100.51,493743.0
2015-09-28 10:10:00,100.52,101.11,100.1,100.96,535095.0,100.52,101.11,100.1,100.96,535095.0
2015-09-28 10:20:00,100.95,101.65,100.61,101.4,478275.0,100.95,101.65,100.61,101.4,478275.0
2015-09-28 10:30:00,101.37,101.37,100.49,101.12,327981.0,101.37,101.37,100.49,101.12,327981.0
2015-09-28 10:40:00,101.15,101.35,100.72,101.14,367417.0,101.15,101.35,100.72,101.14,367417.0
2015-09-28 10:50:00,101.17,101.17,100.47,100.96,331010.0,101.17,101.17,100.47,100.96,331010.0
2015-09-28 11:00:00,100.92,101.65,100.84,101.41,361725.0,100.92,101.65,100.84,101.41,361725.0
2015-09-28 11:10:00,101.37,102.35,101.33,101.87,413053.0,101.37,102.35,101.33,101.87,413053.0
2015-09-28 11:20:00,101.92,102.26,101.67,101.76,348888.0,101.92,102.26,101.67,101.76,348888.0
2015-09-28 11:30:00,101.76,101.86,101.48,101.68,323111.0,101.76,101.86,101.48,101.68,323111.0
2015-09-28 11:40:00,101.66,102.1,101.41,101.59,272616.0,101.66,102.1,101.41,101.59,272616.0
2015-09-28 11:50:00,101.58,101.81,101.27,101.27,308730.0,101.58,101.81,101.27,101.27,308730.0
2015-09-28 12:00:00,101.31,101.67,101.15,101.43,228086.0,101.31,101.67,101.15,101.43,228086.0
2015-09-28 12:10:00,101.45,101.63,101.23,101.4,310854.0,101.45,101.63,101.23,101.4,310854.0
2015-09-28 12:20:00,101.46,101.85,101.34,101.75,213863.0,101.46,101.85,101.34,101.75,213863.0
2015-09-28 12:30:00,101.76,101.94,101.22,101.33,260207.0,101.76,101.94,101.22,101.33,260207.0
2015-09-28 12:40:00,101.3,101.52,101.18,101.23,367303.0,101.3,101.52,101.18,101.23,367303.0
2015-09-28 12:50:00,101.23,101.34,101.03,101.15,313259.0,101.23,101.34,101.03,101.15,313259.0
2015-09-28 13:00:00,101.18,101.72,101.05,101.65,223613.0,101.18,101.72,101.05,101.65,223613.0
2015-09-28 13:10:00,101.68,101.68,101.03,101.06,180091.0,101.68,101.68,101.03,101.06,180091.0
2015-09-28 13:20:00,101.05,101.29,101.03,101.09,195798.0,101.05,101.29,101.03,101.09,195798.0
2015-09-28 13:30:00,101.05,101.44,100.82,100.95,287021.0,101.05,101.44,100.82,100.95,287021.0
2015-09-28 13:40:00,100.95,100.95,100.6,100.74,378571.0,100.95,100.95,100.6,100.74,378571.0
2015-09-28 13:50:00,100.74,100.82,100.51,100.54,287581.0,100.74,100.82,100.51,100.54,287581.0
2015-09-28 14:00:00,100.55,100.57,99.29,99.63,660876.0,100.55,100.57,99.29,99.63,660876.0
2015-09-28 14:10:00,99.59,99.65,98.83,99.04,397774.0,99.59,99.65,98.83,99.04,397774.0
2015-09-28 14:20:00,99.06,99.74,98.99,99.65,439939.0,99.06,99.74,98.99,99.65,439939.0
2015-09-28 14:30:00,99.65,99.65,99.02,99.59,318715.0,99.65,99.65,99.02,99.59,318715.0
2015-09-28 14:40:00,99.61,99.61,98.88,99.0,342254.0,99.61,99.61,98.88,99.0,342254.0
2015-09-28 14:50:00,98.96,99.12,98.57,98.76,398786.0,98.96,99.12,98.57,98.76,398786.0
2015-09-28 15:00:00,98.78,98.97,98.51,98.57,248947.0,98.78,98.97,98.51,98.57,248947.0
2015-09-28 15:10:00,98.6,98.69,98.06,98.43,596711.0,98.6,98.69,98.06,98.43,596711.0
2015-09-28 15:20:00,98.45,98.5,97.84,97.92,453189.0,98.45,98.5,97.84,97.92,453189.0
2015-09-28 15:30:00,97.91,99.2,97.91,98.74,594274.0,97.91,99.2,97.91,98.74,594274.0
2015-09-28 15:40:00,98.73,99.78,98.73,99.5,608534.0,98.73,99.78,98.73,99.5,608534.0
2015-09-28 15:50:00,99.48,99.59,99.33,99.47,618634.0,99.48,99.59,99.33,99.47,618634.0
2015-09-29 09:30:00,99.77,100.15,97.71,98.2,836885.0,99.77,100.15,97.71,98.2,836885.0
2015-09-29 09:40:00,98.2,98.25,96.89,96.91,981552.0,98.2,98.25,96.89,96.91,981552.0
2015-09-29 09:50:00,96.91,98.98,96.85,98.9,865734.0,96.91,98.98,96.85,98.9,865734.0
2015-09-29 10:00:00,98.91,99.13,98.02,98.09,476048.0,98.91,99.13,98.02,98.09,476048.0
2015-09-29 10:10:00,98.12,99.09,97.9,98.79,605249.0,98.12,99.09,97.9,98.79,605249.0
2015-09-29 10:20:00,98.76,99.03,98.43,99.02,437064.0,98.76,99.03,98.43,99.02,437064.0
2015-09-29 10:30:00,99.02,100.51,98.96,100.1,922884.0,99.02,100.51,98.96,100.1,922884.0
2015-09-29 10:40:00,100.1,100.13,99.23,99.29,526293.0,100.1,100.13,99.23,99.29,526293.0
2015-09-29 10:50:00,99.26,100.0,99.14,99.9,279260.0,99.26,100.0,99.14,99.9,279260.0
2015-09-29 11:00:00,99.9,100.63,99.55,100.12,401492.0,99.9,100.63,99.55,100.12,401492.0
2015-09-29 11:10:00,100.08,100.45,99.77,99.81,392573.0,100.08,100.45,99.77,99.81,392573.0
2015-09-29 11:20:00,99.8,100.25,99.31,100.15,409458.0,99.8,100.25,99.31,100.15,409458.0
2015-09-29 11:30:00,100.19,100.3,99.63,99.75,271317.0,100.19,100.3,99.63,99.75,271317.0
2015-09-29 11:40:00,99.73,100.04,99.6,99.86,338175.0,99.73,100.04,99.6,99.86,338175.0
2015-09-29 11:50:00,99.86,100.3,99.71,99.75,277850.0,99.86,100.3,99.71,99.75,277850.0
2015-09-29 12:00:00,99.7,99.9,99.26,99.26,295997.0,99.7,99.9,99.26,99.26,295997.0
2015-09-29 12:10:00,99.32,99.71,98.9,99.34,300768.0,99.32,99.71,98.9,99.34,300768.0
2015-09-29 12:20:00,99.34,99.77,99.21,99.31,207932.0,99.34,99.77,99.21,99.31,207932.0
2015-09-29 12:30:00,99.31,99.44,98.81,98.85,216276.0,99.31,99.44,98.81,98.85,216276.0
2015-09-29 12:40:00,98.85,98.94,98.03,98.43,355001.0,98.85,98.94,98.03,98.43,355001.0
2015-09-29 12:50:00,98.42,98.66,97.88,97.95,192111.0,98.42,98.66,97.88,97.95,192111.0
2015-09-29 13:00:00,97.97,98.79,97.9,98.51,250081.0,97.97,98.79,97.9,98.51,250081.0
2015-09-29 13:10:00,98.52,99.13,98.35,99.07,243068.0,98.52,99.13,98.35,99.07,243068.0
2015-09-29 13:20:00,99.1,99.37,98.96,99.23,208752.0,99.1,99.37,98.96,99.23,208752.0
2015-09-29 13:30:00,99.24,99.62,98.99,99.1,238639.0,99.24,99.62,98.99,99.1,238639.0
2015-09-29 13:40:00,99.1,99.46,99.03,99.2,190046.0,99.1,99.46,99.03,99.2,190046.0
2015-09-29 13:50:00,99.24,99.3,98.5,98.9,230428.0,99.24,99.3,98.5,98.9,230428.0
2015-09-29 14:00:00,98.9,98.9,97.8,97.86,435103.0,98.9,98.9,97.8,97.86,435103.0
2015-09-29 14:10:00,97.87,98.25,97.79,98.08,181868.0,97.87,98.25,97.79,98.08,181868.0
2015-09-29 14:20:00,98.12,98.46,98.0,98.34,182779.0,98.12,98.46,98.0,98.34,182779.0
2015-09-29 14:30:00,98.33,98.45,97.84,98.17,214080.0,98.33,98.45,97.84,98.17,214080.0
2015-09-29 14:40:00,98.18,98.28,97.75,97.75,244931.0,98.18,98.28,97.75,97.75,244931.0
2015-09-29 14:50:00,97.8,97.86,97.33,97.35,353351.0,97.8,97.86,97.33,97.35,353351.0
2015-09-29 15:00:00,97.38,97.95,97.25,97.5,358312.0,97.38,97.95,97.25,97.5,358312.0
2015-09-29 15:10:00,97.5,97.82,97.37,97.45,332309.0,97.5,97.82,97.37,97.45,332309.0
2015-09-29 15:20:00,97.41,97.55,97.09,97.14,358256.0,97.41,97.55,97.09,97.14,358256.0
2015-09-29 15:30:00,97.16,97.91,97.16,97.64,406000.0,97.16,97.91,97.16,97.64,406000.0
2015-09-29 15:40:00,97.62,97.91,97.25,97.89,384842.0,97.62,97.91,97.25,97.89,384842.0
2015-09-29 15:50:00,97.93,98.51,97.69,98.36,872759.0,97.93,98.51,97.69,98.36,872759.0
2015-09-30 09:30:00,99.91,101.0,99.05,100.17,861618.0,99.91,101.0,99.05,100.17,861618.0
2015-09-30 09:40:00,100.16,100.68,99.89,100.55,505925.0,100.16,100.68,99.89,100.55,505925.0
2015-09-30 09:50:00,100.55,101.15,100.02,100.19,509845.0,100.55,101.15,100.02,100.19,509845.0
2015-09-30 10:00:00,100.19,100.7,99.89,100.55,519616.0,100.19,100.7,99.89,100.55,519616.0
2015-09-30 10:10:00,100.59,100.75,100.28,100.75,325920.0,100.59,100.75,100.28,100.75,325920.0
2015-09-30 10:20:00,100.67,101.66,100.66,101.57,592717.0,100.67,101.66,100.66,101.57,592717.0
2015-09-30 10:30:00,101.57,102.28,101.5,102.26,604492.0,101.57,102.28,101.5,102.26,604492.0
2015-09-30 10:40:00,102.26,102.46,101.92,102.39,502583.0,102.26,102.46,101.92,102.39,502583.0
2015-09-30 10:50:00,102.35,102.66,101.75,102.07,580608.0,102.35,102.66,101.75,102.07,580608.0
2015-09-30 11:00:00,102.03,102.33,101.7,101.96,385221.0,102.03,102.33,101.7,101.96,385221.0
2015-09-30 11:10:00,102.01,102.29,101.79,102.14,242867.0,102.01,102.29,101.79,102.14,242867.0
2015-09-30 11:20:00,102.14,102.7,101.96,102.61,435705.0,102.14,102.7,101.96,102.61,435705.0
2015-09-30 11:30:00,102.61,103.04,102.38,102.56,477788.0,102.61,103.04,102.38,102.56,477788.0
2015-09-30 11:40:00,102.62,102.7,102.02,102.02,378363.0,102.62,102.7,102.02,102.02,378363.0
2015-09-30 11:50:00,102.01,102.39,101.85,102.11,320986.0,102.01,102.39,101.85,102.11,320986.0
2015-09-30 12:00:00,102.16,102.18,101.19,101.29,398751.0,102.16,102.18,101.19,101.29,398751.0
2015-09-30 12:10:00,101.3,101.62,101.1,101.48,332101.0,101.3,101.62,101.1,101.48,332101.0
2015-09-30 12:20:00,101.49,101.65,101.2,101.48,251743.0,101.49,101.65,101.2,101.48,251743.0
2015-09-30 12:30:00,101.49,101.8,101.31,101.38,217840.0,101.49,101.8,101.31,101.38,217840.0
2015-09-30 12:40:00,101.38,101.53,100.47,100.71,410848.0,101.38,101.53,100.47,100.71,410848.0
2015-09-30 12:50:00,100.72,101.06,100.65,101.01,244176.0,100.72,101.06,100.65,101.01,244176.0
2015-09-30 13:00:00,101.02,101.29,100.87,101.18,183478.0,101.02,101.29,100.87,101.18,183478.0
2015-09-30 13:10:00,101.19,101.5,100.78,101.5,324480.0,101.19,101.5,100.78,101.5,324480.0
2015-09-30 13:20:00,101.49,101.5,101.0,101.41,244021.0,101.49,101.5,101.0,101.41,244021.0
2015-09-30 13:30:00,101.41,101.48,101.04,101.23,161606.0,101.41,101.48,101.04,101.23,161606.0
2015-09-30 13:40:00,101.21,101.85,101.21,101.83,270893.0,101.21,101.85,101.21,101.83,270893.0
2015-09-30 13:50:00,101.84,102.3,101.72,101.87,242371.0,101.84,102.3,101.72,101.87,242371.0
2015-09-30 14:00:00,101.91,102.32,101.71,102.15,189648.0,101.91,102.32,101.71,102.15,189648.0
2015-09-30 14:10:00,102.12,102.2,101.78,102.0,194770.0,102.12,102.2,101.78,102.0,194770.0
2015-09-30 14:20:00,102.02,102.49,101.98,102.37,277474.0,102.02,102.49,101.98,102.37,277474.0
2015-09-30 14:30:00,102.4,102.48,101.74,102.0,265250.0,102.4,102.48,101.74,102.0,265250.0
2015-09-30 14:40:00,101.96,102.5,101.83,102.31,276544.0,101.96,102.5,101.83,102.31,276544.0
2015-09-30 14:50:00,102.31,102.68,102.13,102.66,263212.0,102.31,102.68,102.13,102.66,263212.0
2015-09-30 15:00:00,102.65,102.72,102.07,102.38,315964.0,102.65,102.72,102.07,102.38,315964.0
2015-09-30 15:10:00,102.37,102.5,102.04,102.22,203144.0,102.37,102.5,102.04,102.22,203144.0
2015-09-30 15:20:00,102.21,102.44,102.11,102.33,227287.0,102.21,102.44,102.11,102.33,227287.0
2015-09-30 15:30:00,102.33,102.74,102.22,102.59,313431.0,102.33,102.74,102.22,102.59,313431.0
2015-09-30 15:40:00,102.61,103.24,102.5,103.14,516256.0,102.61,103.24,102.5,103.14,516256.0
2015-09-30 15:50:00,103.18,103.46,103.16,103.25,846665.0,103.18,103.46,103.16,103.25,846665.0
2015-10-01 09:30:00,102.78,103.6,101.15,101.15,1193727.0,102.78,103.6,101.15,101.15,1193727.0
2015-10-01 09:40:00,101.18,101.93,101.12,101.84,488958.0,101.18,101.93,101.12,101.84,488958.0
2015-10-01 09:50:00,101.83,102.47,101.7,101.74,437305.0,101.83,102.47,101.7,101.74,437305.0
2015-10-01 10:00:00,101.77,101.94,101.2,101.79,439132.0,101.77,101.94,101.2,101.79,439132.0
2015-10-01 10:10:00,101.79,102.56,101.68,102.19,414631.0,101.79,102.56,101.68,102.19,414631.0
2015-10-01 10:20:00,102.19,102.57,101.7,102.37,316093.0,102.19,102.57,101.7,102.37,316093.0
2015-10-01 10:30:00,102.45,102.64,101.78,102.35,381200.0,102.45,102.64,101.78,102.35,381200.0
2015-10-01 10:40:00,102.31,102.7,102.05,102.46,288167.0,102.31,102.7,102.05,102.46,288167.0
2015-10-01 10:50:00,102.49,102.69,101.91,101.99,308861.0,102.49,102.69,101.91,101.99,308861.0
2015-10-01 11:00:00,101.98,102.3,101.75,102.06,248314.0,101.98,102.3,101.75,102.06,248314.0
2015-10-01 11:10:00,102.11,102.46,102.01,102.13,218904.0,102.11,102.46,102.01,102.13,218904.0
2015-10-01 11:20:00,102.13,102.64,101.86,102.28,248998.0,102.13,102.64,101.86,102.28,248998.0
2015-10-01 11:30:00,102.32,103.18,102.26,103.09,227453.0,102.32,103.18,102.26,103.09,227453.0
2015-10-01 11:40:00,103.04,103.09,102.5,102.75,254618.0,103.04,103.09,102.5,102.75,254618.0
2015-10-01 11:50:00,102.69,102.8,101.91,102.35,240020.0,102.69,102.8,101.91,102.35,240020.0
2015-10-01 12:00:00,102.35,102.38,101.28,101.4,304376.0,102.35,102.38,101.28,101.4,304376.0
2015-10-01 12:10:00,101.4,101.82,101.35,101.63,257621.0,101.4,101.82,101.35,101.63,257621.0
2015-10-01 12:20:00,101.66,102.21,101.52,102.17,205442.0,101.66,102.21,101.52,102.17,205442.0
2015-10-01 12:30:00,102.17,102.64,102.17,102.43,245245.0,102.17,102.64,102.17,102.43,245245.0
2015-10-01 12:40:00,102.43,102.6,102.18,102.31,179128.0,102.43,102.6,102.18,102.31,179128.0
2015-10-01 12:50:00,102.32,102.57,102.05,102.41,184320.0,102.32,102.57,102.05,102.41,184320.0
2015-10-01 13:00:00,102.4,102.42,101.9,102.16,162230.0,102.4,102.42,101.9,102.16,162230.0
2015-10-01 13:10:00,102.14,102.39,101.78,102.13,223730.0,102.14,102.39,101.78,102.13,223730.0
2015-10-01 13:20:00,102.13,102.2,101.73,101.89,144685.0,102.13,102.2,101.73,101.89,144685.0
2015-10-01 13:30:00,101.89,102.19,101.8,102.05,137024.0,101.89,102.19,101.8,102.05,137024.0
2015-10-01 13:40:00,102.07,102.18,101.8,102.14,141319.0,102.07,102.18,101.8,102.14,141319.0
2015-10-01 13:50:00,102.15,103.11,102.03,103.1,414856.0,102.15,103.11,102.03,103.1,414856.0
2015-10-01 14:00:00,103.1,104.25,102.94,104.2,667662.0,103.1,104.25,102.94,104.2,667662.0
2015-10-01 14:10:00,104.12,104.79,104.0,104.44,714229.0,104.12,104.79,104.0,104.44,714229.0
2015-10-01 14:20:00,104.42,105.03,103.87,104.99,572111.0,104.42,105.03,103.87,104.99,572111.0
2015-10-01 14:30:00,104.99,105.56,104.92,105.17,779513.0,104.99,105.56,104.92,105.17,779513.0
2015-10-01 14:40:00,105.12,105.47,104.92,105.06,513506.0,105.12,105.47,104.92,105.06,513506.0
2015-10-01 14:50:00,105.06,106.07,104.81,105.69,774406.0,105.06,106.07,104.81,105.69,774406.0
2015-10-01 15:00:00,105.69,106.0,105.51,105.7,491027.0,105.69,106.0,105.51,105.7,491027.0
2015-10-01 15:10:00,105.66,106.11,105.61,105.77,525101.0,105.66,106.11,105.61,105.77,525101.0
2015-10-01 15:20:00,105.8,106.06,105.58,105.72,450132.0,105.8,106.06,105.58,105.72,450132.0
2015-10-01 15:30:00,105.69,105.7,104.89,105.08,543463.0,105.69,105.7,104.89,105.08,543463.0
2015-10-01 15:40:00,105.11,105.72,105.03,105.7,444933.0,105.11,105.72,105.03,105.7,444933.0
2015-10-01 15:50:00,105.69,106.11,105.6,105.95,762646.0,105.69,106.11,105.6,105.95,762646.0
2015-10-02 09:30:00,102.96,103.3,101.5,102.9,1282819.0,102.96,103.3,101.5,102.9,1282819.0
2015-10-02 09:40:00,102.94,103.49,102.5,103.25,726084.0,102.94,103.49,102.5,103.25,726084.0
2015-10-02 09:50:00,103.24,103.37,102.16,102.42,684246.0,103.24,103.37,102.16,102.42,684246.0
2015-10-02 10:00:00,102.34,102.69,101.45,101.75,791578.0,102.34,102.69,101.45,101.75,791578.0
2015-10-02 10:10:00,101.75,102.62,101.67,102.12,776532.0,101.75,102.62,101.67,102.12,776532.0
2015-10-02 10:20:00,102.1,102.36,101.9,102.01,464447.0,102.1,102.36,101.9,102.01,464447.0
2015-10-02 10:30:00,102.04,102.52,102.02,102.52,471812.0,102.04,102.52,102.02,102.52,471812.0
2015-10-02 10:40:00,102.49,103.7,102.42,103.62,764346.0,102.49,103.7,102.42,103.62,764346.0
2015-10-02 10:50:00,103.65,104.1,103.04,104.1,562003.0,103.65,104.1,103.04,104.1,562003.0
2015-10-02 11:00:00,104.04,104.6,103.69,104.34,496301.0,104.04,104.6,103.69,104.34,496301.0
2015-10-02 11:10:00,104.31,104.35,103.4,103.57,404717.0,104.31,104.35,103.4,103.57,404717.0
2015-10-02 11:20:00,103.53,104.38,103.43,104.2,375497.0,103.53,104.38,103.43,104.2,375497.0
2015-10-02 11:30:00,104.24,105.4,104.2,104.76,492398.0,104.24,105.4,104.2,104.76,492398.0
2015-10-02 11:40:00,104.73,104.81,104.09,104.11,463952.0,104.73,104.81,104.09,104.11,463952.0
2015-10-02 11:50:00,104.09,104.61,103.9,104.29,427810.0,104.09,104.61,103.9,104.29,427810.0
2015-10-02 12:00:00,104.27,104.55,103.98,104.11,345219.0,104.27,104.55,103.98,104.11,345219.0
2015-10-02 12:10:00,104.14,104.29,103.8,104.02,396715.0,104.14,104.29,103.8,104.02,396715.0
2015-10-02 12:20:00,104.0,104.35,103.89,104.33,347535.0,104.0,104.35,103.89,104.33,347535.0
2015-10-02 12:30:00,104.35,104.86,104.26,104.61,646419.0,104.35,104.86,104.26,104.61,646419.0
2015-10-02 12:40:00,104.58,105.28,104.58,105.22,357747.0,104.58,105.28,104.58,105.22,357747.0
2015-10-02 12:50:00,105.18,105.89,105.01,105.63,456053.0,105.18,105.89,105.01,105.63,456053.0
2015-10-02 13:00:00,105.67,106.4,105.26,106.4,437269.0,105.67,106.4,105.26,106.4,437269.0
2015-10-02 13:10:00,106.42,106.81,106.25,106.36,611605.0,106.42,106.81,106.25,106.36,611605.0
2015-10-02 13:20:00,106.36,106.64,105.9,105.9,541668.0,106.36,106.64,105.9,105.9,541668.0
2015-10-02 13:30:00,105.93,106.44,105.5,105.53,435937.0,105.93,106.44,105.5,105.53,435937.0
2015-10-02 13:40:00,105.5,105.65,105.17,105.49,421452.0,105.5,105.65,105.17,105.49,421452.0
2015-10-02 13:50:00,105.46,105.66,104.98,105.12,296805.0,105.46,105.66,104.98,105.12,296805.0
2015-10-02 14:00:00,105.1,105.91,105.04,105.9,239346.0,105.1,105.91,105.04,105.9,239346.0
2015-10-02 14:10:00,105.93,106.0,105.33,105.44,204944.0,105.93,106.0,105.33,105.44,204944.0
2015-10-02 14:20:00,105.43,106.04,105.11,105.68,420340.0,105.43,106.04,105.11,105.68,420340.0
2015-10-02 14:30:00,105.78,106.03,105.72,105.93,318444.0,105.78,106.03,105.72,105.93,318444.0
2015-10-02 14:40:00,105.94,106.19,105.68,105.98,398931.0,105.94,106.19,105.68,105.98,398931.0
2015-10-02 14:50:00,105.96,106.18,105.32,105.57,386513.0,105.96,106.18,105.32,105.57,386513.0
2015-10-02 15:00:00,105.59,106.08,105.44,106.08,378913.0,105.59,106.08,105.44,106.08,378913.0
2015-10-02 15:10:00,106.05,106.6,105.88,106.54,448890.0,106.05,106.6,105.88,106.54,448890.0
2015-10-02 15:20:00,106.53,106.87,106.52,106.63,457054.0,106.53,106.87,106.52,106.63,457054.0
2015-10-02 15:30:00,106.62,106.7,106.01,106.13,490583.0,106.62,106.7,106.01,106.13,490583.0
2015-10-02 15:40:00,106.13,106.24,105.95,106.0,635014.0,106.13,106.24,105.95,106.0,635014.0
2015-10-02 15:50:00,106.01,106.15,105.95,106.11,668730.0,106.01,106.15,105.95,106.11,668730.0
2015-10-05 09:30:00,107.48,107.75,105.76,107.28,1116223.0,107.48,107.75,105.76,107.28,1116223.0
2015-10-05 09:40:00,107.25,107.69,106.86,107.17,575333.0,107.25,107.69,106.86,107.17,575333.0
2015-10-05 09:50:00,107.18,107.25,106.02,106.78,522043.0,107.18,107.25,106.02,106.78,522043.0
2015-10-05 10:00:00,106.8,107.9,106.62,107.58,502333.0,106.8,107.9,106.62,107.58,502333.0
2015-10-05 10:10:00,107.53,108.7,107.51,108.36,732030.0,107.53,108.7,107.51,108.36,732030.0
2015-10-05 10:20:00,108.33,109.25,108.21,108.78,688811.0,108.33,109.25,108.21,108.78,688811.0
2015-10-05 10:30:00,108.82,109.59,108.78,108.92,576806.0,108.82,109.59,108.78,108.92,576806.0
2015-10-05 10:40:00,108.9,109.1,108.48,108.51,433571.0,108.9,109.1,108.48,108.51,433571.0
2015-10-05 10:50:00,108.51,109.41,108.48,109.41,472921.0,108.51,109.41,108.48,109.41,472921.0
2015-10-05 11:00:00,109.4,110.83,109.36,110.4,1029794.0,109.4,110.83,109.36,110.4,1029794.0
2015-10-05 11:10:00,110.37,110.7,110.01,110.09,545584.0,110.37,110.7,110.01,110.09,545584.0
2015-10-05 11:20:00,110.07,110.85,110.0,110.32,566635.0,110.07,110.85,110.0,110.32,566635.0
2015-10-05 11:30:00,110.29,110.51,109.76,109.82,470024.0,110.29,110.51,109.76,109.82,470024.0
2015-10-05 11:40:00,109.82,110.6,109.72,110.55,434044.0,109.82,110.6,109.72,110.55,434044.0
2015-10-05 11:50:00,110.55,110.96,110.5,110.7,482398.0,110.55,110.96,110.5,110.7,482398.0
2015-10-05 12:00:00,110.67,110.76,110.34,110.37,321987.0,110.67,110.76,110.34,110.37,321987.0
2015-10-05 12:10:00,110.37,110.61,110.2,110.49,253812.0,110.37,110.61,110.2,110.49,253812.0
2015-10-05 12:20:00,110.52,110.53,109.86,110.06,360089.0,110.52,110.53,109.86,110.06,360089.0
2015-10-05 12:30:00,110.08,110.31,109.96,110.18,272337.0,110.08,110.31,109.96,110.18,272337.0
2015-10-05 12:40:00,110.19,110.27,110.0,110.24,237198.0,110.19,110.27,110.0,110.24,237198.0
2015-10-05 12:50:00,110.23,110.26,109.7,109.78,308629.0,110.23,110.26,109.7,109.78,308629.0
2015-10-05 13:00:00,109.8,109.88,109.32,109.54,377941.0,109.8,109.88,109.32,109.54,377941.0
2015-10-05 13:10:00,109.54,109.94,109.54,109.9,466571.0,109.54,109.94,109.54,109.9,466571.0
2015-10-05 13:20:00,109.92,110.57,109.92,110.46,395755.0,109.92,110.57,109.92,110.46,395755.0
2015-10-05 13:30:00,110.45,110.57,110.12,110.54,274733.0,110.45,110.57,110.12,110.54,274733.0
2015-10-05 13:40:00,110.52,110.82,110.26,110.8,343479.0,110.52,110.82,110.26,110.8,343479.0
2015-10-05 13:50:00,110.8,111.5,110.61,111.41,621033.0,110.8,111.5,110.61,111.41,621033.0
2015-10-05 14:00:00,111.42,111.59,111.06,111.41,349076.0,111.42,111.59,111.06,111.41,349076.0
2015-10-05 14:10:00,111.35,111.89,111.24,111.76,481192.0,111.35,111.89,111.24,111.76,481192.0
2015-10-05 14:20:00,111.77,112.28,111.56,111.87,632980.0,111.77,112.28,111.56,111.87,632980.0
2015-10-05 14:30:00,111.85,112.16,111.76,111.8,487550.0,111.85,112.16,111.76,111.8,487550.0
2015-10-05 14:40:00,111.79,111.91,111.38,111.41,445742.0,111.79,111.91,111.38,111.41,445742.0
2015-10-05 14:50:00,111.42,111.57,111.19,111.21,381067.0,111.42,111.57,111.19,111.21,381067.0
2015-10-05 15:00:00,111.2,111.96,111.2,111.73,472209.0,111.2,111.96,111.2,111.73,472209.0
2015-10-05 15:10:00,111.73,111.75,111.1,111.24,375523.0,111.73,111.75,111.1,111.24,375523.0
2015-10-05 15:20:00,111.22,111.33,110.91,111.02,433447.0,111.22,111.33,110.91,111.02,433447.0
2015-10-05 15:30:00,111.01,111.15,110.62,110.69,473176.0,111.01,111.15,110.62,110.69,473176.0
2015-10-05 15:40:00,110.69,111.43,110.64,111.42,515991.0,110.69,111.43,110.64,111.42,515991.0
2015-10-05 15:50:00,111.42,111.6,111.12,111.24,715291.0,111.42,111.6,111.12,111.24,715291.0
2015-10-06 09:30:00,110.39,111.47,109.68,111.29,938536.0,110.39,111.47,109.68,111.29,938536.0
2015-10-06 09:40:00,111.31,112.25,111.21,111.5,741604.0,111.31,112.25,111.21,111.5,741604.0
2015-10-06 09:50:00,111.46,111.83,110.62,111.79,652581.0,111.46,111.83,110.62,111.79,652581.0
2015-10-06 10:00:00,111.72,112.1,110.6,110.99,614028.0,111.72,112.1,110.6,110.99,614028.0
2015-10-06 10:10:00,110.93,111.04,110.16,110.2,534349.0,110.93,111.04,110.16,110.2,534349.0
2015-10-06 10:20:00,110.2,110.21,108.87,109.21,830357.0,110.2,110.21,108.87,109.21,830357.0
2015-10-06 10:30:00,109.23,109.9,109.14,109.4,457615.0,109.23,109.9,109.14,109.4,457615.0
2015-10-06 10:40:00,109.4,109.63,108.98,109.0,424198.0,109.4,109.63,108.98,109.0,424198.0
2015-10-06 10:50:00,108.99,109.29,108.53,108.82,537701.0,108.99,109.29,108.53,108.82,537701.0
2015-10-06 11:00:00,108.78,109.3,108.62,109.3,386730.0,108.78,109.3,108.62,109.3,386730.0
2015-10-06 11:10:00,109.29,109.4,108.8,109.22,372362.0,109.29,109.4,108.8,109.22,372362.0
2015-10-06 11:20:00,109.24,109.32,108.6,108.78,500437.0,109.24,109.32,108.6,108.78,500437.0
2015-10-06 11:30:00,108.76,108.84,107.58,107.79,799011.0,108.76,108.84,107.58,107.79,799011.0
2015-10-06 11:40:00,107.83,108.17,107.29,107.48,541287.0,107.83,108.17,107.29,107.48,541287.0
2015-10-06 11:50:00,107.48,107.75,106.74,106.96,615695.0,107.48,107.75,106.74,106.96,615695.0
2015-10-06 12:00:00,106.98,107.63,106.75,107.46,484416.0,106.98,107.63,106.75,107.46,484416.0
2015-10-06 12:10:00,107.5,107.86,107.0,107.2,443132.0,107.5,107.86,107.0,107.2,443132.0
2015-10-06 12:20:00,107.21,107.57,106.85,106.98,354864.0,107.21,107.57,106.85,106.98,354864.0
2015-10-06 12:30:00,106.98,107.21,106.18,106.21,466245.0,106.98,107.21,106.18,106.21,466245.0
2015-10-06 12:40:00,106.2,106.65,105.64,106.17,626595.0,106.2,106.65,105.64,106.17,626595.0
2015-10-06 12:50:00,106.13,106.8,106.09,106.58,329546.0,106.13,106.8,106.09,106.58,329546.0
2015-10-06 13:00:00,106.61,106.95,106.4,106.77,240253.0,106.61,106.95,106.4,106.77,240253.0
2015-10-06 13:10:00,106.78,107.55,106.73,107.38,460147.0,106.78,107.55,106.73,107.38,460147.0
2015-10-06 13:20:00,107.32,107.85,107.27,107.37,355025.0,107.32,107.85,107.27,107.37,355025.0
2015-10-06 13:30:00,107.37,107.49,106.91,107.15,307934.0,107.37,107.49,106.91,107.15,307934.0
2015-10-06 13:40:00,107.17,107.21,106.02,106.06,446226.0,107.17,107.21,106.02,106.06,446226.0
2015-10-06 13:50:00,106.06,106.8,105.9,106.73,446521.0,106.06,106.8,105.9,106.73,446521.0
2015-10-06 14:00:00,106.7,107.05,106.34,106.35,308525.0,106.7,107.05,106.34,106.35,308525.0
2015-10-06 14:10:00,106.41,107.45,106.29,107.34,355810.0,106.41,107.45,106.29,107.34,355810.0
2015-10-06 14:20:00,107.36,107.67,107.0,107.61,359798.0,107.36,107.67,107.0,107.61,359798.0
2015-10-06 14:30:00,107.6,108.19,107.54,108.18,507713.0,107.6,108.19,107.54,108.18,507713.0
2015-10-06 14:40:00,108.19,108.43,107.57,108.08,401725.0,108.19,108.43,107.57,108.08,401725.0
2015-10-06 14:50:00,108.08,108.38,107.56,107.81,385733.0,108.08,108.38,107.56,107.81,385733.0
2015-10-06 15:00:00,107.79,108.09,107.51,107.96,324512.0,107.79,108.09,107.51,107.96,324512.0
2015-10-06 15:10:00,107.98,108.09,107.58,107.87,287085.0,107.98,108.09,107.58,107.87,287085.0
2015-10-06 15:20:00,107.85,108.56,107.7,108.43,471230.0,107.85,108.56,107.7,108.43,471230.0
2015-10-06 15:30:00,108.39,108.8,108.33,108.54,448545.0,108.39,108.8,108.33,108.54,448545.0
2015-10-06 15:40:00,108.53,108.55,108.12,108.28,366874.0,108.53,108.55,108.12,108.28,366874.0
2015-10-06 15:50:00,108.31,108.56,108.19,108.33,498156.0,108.31,108.56,108.19,108.33,498156.0
2015-10-07 09:30:00,108.63,109.09,106.83,107.56,668829.0,108.63,109.09,106.83,107.56,668829.0
2015-10-07 09:40:00,107.55,108.96,107.0,108.13,501896.0,107.55,108.96,107.0,108.13,501896.0
2015-10-07 09:50:00,108.17,109.35,108.17,109.01,478943.0,108.17,109.35,108.17,109.01,478943.0
2015-10-07 10:00:00,108.98,109.78,108.78,109.08,539322.0,108.98,109.78,108.78,109.08,539322.0
2015-10-07 10:10:00,108.99,109.7,108.9,109.65,324340.0,108.99,109.7,108.9,109.65,324340.0
2015-10-07 10:20:00,109.63,109.63,108.76,108.99,307106.0,109.63,109.63,108.76,108.99,307106.0
2015-10-07 10:30:00,109.0,109.08,108.16,108.71,406164.0,109.0,109.08,108.16,108.71,406164.0
2015-10-07 10:40:00,108.69,108.71,107.22,107.29,475613.0,108.69,108.71,107.22,107.29,475613.0
2015-10-07 10:50:00,107.22,107.96,107.1,107.92,308325.0,107.22,107.96,107.1,107.92,308325.0
2015-10-07 11:00:00,107.91,108.0,107.21,107.49,287545.0,107.91,108.0,107.21,107.49,287545.0
2015-10-07 11:10:00,107.48,107.69,107.01,107.59,250591.0,107.48,107.69,107.01,107.59,250591.0
2015-10-07 11:20:00,107.58,107.58,106.75,106.98,310937.0,107.58,107.58,106.75,106.98,310937.0
2015-10-07 11:30:00,106.95,107.84,106.82,107.8,337362.0,106.95,107.84,106.82,107.8,337362.0
2015-10-07 11:40:00,107.77,108.08,107.27,107.68,251502.0,107.77,108.08,107.27,107.68,251502.0
2015-10-07 11:50:00,107.74,108.58,107.68,108.4,279506.0,107.74,108.58,107.68,108.4,279506.0
2015-10-07 12:00:00,108.37,108.48,107.71,107.82,237707.0,108.37,108.48,107.71,107.82,237707.0
2015-10-07 12:10:00,107.78,108.14,107.78,107.92,245819.0,107.78,108.14,107.78,107.92,245819.0
2015-10-07 12:20:00,107.88,107.93,107.15,107.34,219054.0,107.88,107.93,107.15,107.34,219054.0
2015-10-07 12:30:00,107.34,107.6,107.23,107.52,155043.0,107.34,107.6,107.23,107.52,155043.0
2015-10-07 12:40:00,107.5,107.99,107.31,107.91,251902.0,107.5,107.99,107.31,107.91,251902.0
2015-10-07 12:50:00,107.98,108.07,107.71,107.77,181012.0,107.98,108.07,107.71,107.77,181012.0
2015-10-07 13:00:00,107.76,107.96,107.51,107.77,173929.0,107.76,107.96,107.51,107.77,173929.0
2015-10-07 13:10:00,107.76,107.97,107.71,107.73,200978.0,107.76,107.97,107.71,107.73,200978.0
2015-10-07 13:20:00,107.71,107.81,107.63,107.73,143404.0,107.71,107.81,107.63,107.73,143404.0
2015-10-07 13:30:00,107.77,108.47,107.71,108.2,328480.0,107.77,108.47,107.71,108.2,328480.0
2015-10-07 13:40:00,108.24,108.4,108.03,108.17,298711.0,108.24,108.4,108.03,108.17,298711.0
2015-10-07 13:50:00,108.18,108.26,107.55,107.69,231320.0,108.18,108.26,107.55,107.69,231320.0
2015-10-07 14:00:00,107.68,108.4,107.67,108.14,240613.0,107.68,108.4,107.67,108.14,240613.0
2015-10-07 14:10:00,108.15,108.19,107.83,108.04,186368.0,108.15,108.19,107.83,108.04,186368.0
2015-10-07 14:20:00,108.02,108.06,107.72,107.89,153455.0,108.02,108.06,107.72,107.89,153455.0
2015-10-07 14:30:00,107.89,108.14,107.5,107.74,184850.0,107.89,108.14,107.5,107.74,184850.0
2015-10-07 14:40:00,107.72,107.99,107.54,107.63,158242.0,107.72,107.99,107.54,107.63,158242.0
2015-10-07 14:50:00,107.65,107.65,107.23,107.3,274707.0,107.65,107.65,107.23,107.3,274707.0
2015-10-07 15:00:00,107.27,107.78,107.12,107.56,245506.0,107.27,107.78,107.12,107.56,245506.0
2015-10-07 15:10:00,107.55,108.15,107.52,108.04,203142.0,107.55,108.15,107.52,108.04,203142.0
2015-10-07 15:20:00,107.98,108.06,107.69,107.91,220289.0,107.98,108.06,107.69,107.91,220289.0
2015-10-07 15:30:00,107.91,108.12,107.88,108.1,218251.0,107.91,108.12,107.88,108.1,218251.0
2015-10-07 15:40:00,108.08,108.21,107.78,107.89,268650.0,108.08,108.21,107.78,107.89,268650.0
2015-10-07 15:50:00,107.88,108.14,107.87,108.09,429634.0,107.88,108.14,107.87,108.09,429634.0
2015-10-08 09:30:00,107.97,110.0,107.54,109.37,921029.0,107.97,110.0,107.54,109.37,921029.0
2015-10-08 09:40:00,109.32,110.45,109.3,109.92,934777.0,109.32,110.45,109.3,109.92,934777.0
2015-10-08 09:50:00,109.89,110.7,109.45,109.65,705123.0,109.89,110.7,109.45,109.65,705123.0
2015-10-08 10:00:00,109.62,109.95,108.93,109.12,650913.0,109.62,109.95,108.93,109.12,650913.0
2015-10-08 10:10:00,109.12,109.4,107.67,107.99,715535.0,109.12,109.4,107.67,107.99,715535.0
2015-10-08 10:20:00,107.97,108.66,107.81,108.2,574344.0,107.97,108.66,107.81,108.2,574344.0
2015-10-08 10:30:00,108.16,108.3,107.75,108.07,383653.0,108.16,108.3,107.75,108.07,383653.0
2015-10-08 10:40:00,108.11,108.45,107.58,107.6,436337.0,108.11,108.45,107.58,107.6,436337.0
2015-10-08 10:50:00,107.63,107.88,107.16,107.62,443828.0,107.63,107.88,107.16,107.62,443828.0
2015-10-08 11:00:00,107.58,107.79,106.57,106.61,604519.0,107.58,107.79,106.57,106.61,604519.0
2015-10-08 11:10:00,106.61,106.65,105.8,106.26,689937.0,106.61,106.65,105.8,106.26,689937.0
2015-10-08 11:20:00,106.23,106.3,105.57,105.79,378060.0,106.23,106.3,105.57,105.79,378060.0
2015-10-08 11:30:00,105.79,106.64,105.76,106.04,409410.0,105.79,106.64,105.76,106.04,409410.0
2015-10-08 11:40:00,106.07,106.17,105.89,106.13,251380.0,106.07,106.17,105.89,106.13,251380.0
2015-10-08 11:50:00,106.15,106.43,106.0,106.15,208603.0,106.15,106.43,106.0,106.15,208603.0
2015-10-08 12:00:00,106.18,106.56,106.05,106.11,254244.0,106.18,106.56,106.05,106.11,254244.0
2015-10-08 12:10:00,106.14,106.37,106.01,106.06,126720.0,106.14,106.37,106.01,106.06,126720.0
2015-10-08 12:20:00,106.05,106.12,104.37,104.59,785327.0,106.05,106.12,104.37,104.59,785327.0
2015-10-08 12:30:00,104.61,104.69,103.92,104.27,482852.0,104.61,104.69,103.92,104.27,482852.0
2015-10-08 12:40:00,104.28,104.53,103.25,103.31,497415.0,104.28,104.53,103.25,103.31,497415.0
2015-10-08 12:50:00,103.31,103.35,102.6,103.11,845222.0,103.31,103.35,102.6,103.11,845222.0
2015-10-08 13:00:00,103.13,108.36,103.1,107.26,3469851.0,103.13,108.36,103.1,107.26,3469851.0
2015-10-08 13:10:00,107.27,109.75,106.64,108.75,2718446.0,107.27,109.75,106.64,108.75,2718446.0
2015-10-08 13:20:00,108.68,111.9,108.59,110.97,3029399.0,108.68,111.9,108.59,110.97,3029399.0
2015-10-08 13:30:00,110.91,111.1,109.29,109.57,1640025.0,110.91,111.1,109.29,109.57,1640025.0
2015-10-08 13:40:00,109.57,110.55,109.1,110.07,1593130.0,109.57,110.55,109.1,110.07,1593130.0
2015-10-08 13:50:00,110.11,110.5,109.6,109.96,731983.0,110.11,110.5,109.6,109.96,731983.0
2015-10-08 14:00:00,109.88,110.85,109.4,109.61,1202839.0,109.88,110.85,109.4,109.61,1202839.0
2015-10-08 14:10:00,109.61,110.09,109.54,109.96,701966.0,109.61,110.09,109.54,109.96,701966.0
2015-10-08 14:20:00,109.95,110.2,109.28,110.12,583205.0,109.95,110.2,109.28,110.12,583205.0
2015-10-08 14:30:00,110.08,112.5,110.0,112.3,1624148.0,110.08,112.5,110.0,112.3,1624148.0
2015-10-08 14:40:00,112.33,113.8,112.21,113.4,1680358.0,112.33,113.8,112.21,113.4,1680358.0
2015-10-08 14:50:00,113.36,114.46,113.02,114.09,1788551.0,113.36,114.46,113.02,114.09,1788551.0
2015-10-08 15:00:00,114.09,114.16,113.2,113.9,1180458.0,114.09,114.16,113.2,113.9,1180458.0
2015-10-08 15:10:00,113.9,114.88,113.84,114.47,1470978.0,113.9,114.88,113.84,114.47,1470978.0
2015-10-08 15:20:00,114.5,114.7,113.61,113.74,1155661.0,114.5,114.7,113.61,113.74,1155661.0
2015-10-08 15:30:00,113.82,114.35,113.3,113.3,981630.0,113.82,114.35,113.3,113.3,981630.0
2015-10-08 15:40:00,113.3,114.67,112.94,114.49,1321895.0,113.3,114.67,112.94,114.49,1321895.0
2015-10-08 15:50:00,114.47,115.05,114.37,114.97,1877838.0,114.47,115.05,114.37,114.97,1877838.0
2015-10-09 09:30:00,114.11,114.9,112.44,113.16,1932143.0,114.11,114.9,112.44,113.16,1932143.0
2015-10-09 09:40:00,113.11,114.33,112.86,113.92,935143.0,113.11,114.33,112.86,113.92,935143.0
2015-10-09 09:50:00,113.92,114.81,112.66,113.23,1108857.0,113.92,114.81,112.66,113.23,1108857.0
2015-10-09 10:00:00,113.2,114.0,112.71,113.18,656478.0,113.2,114.0,112.71,113.18,656478.0
2015-10-09 10:10:00,113.23,114.24,112.63,113.89,799661.0,113.23,114.24,112.63,113.89,799661.0
2015-10-09 10:20:00,113.9,114.21,113.57,113.83,618640.0,113.9,114.21,113.57,113.83,618640.0
2015-10-09 10:30:00,113.83,115.0,113.77,114.61,905636.0,113.83,115.0,113.77,114.61,905636.0
2015-10-09 10:40:00,114.5,114.9,113.9,114.06,507615.0,114.5,114.9,113.9,114.06,507615.0
2015-10-09 10:50:00,114.08,114.9,113.28,114.69,620258.0,114.08,114.9,113.28,114.69,620258.0
2015-10-09 11:00:00,114.64,114.85,114.15,114.58,369497.0,114.64,114.85,114.15,114.58,369497.0
2015-10-09 11:10:00,114.55,115.65,114.35,115.53,736371.0,114.55,115.65,114.35,115.53,736371.0
2015-10-09 11:20:00,115.52,115.83,115.05,115.58,707817.0,115.52,115.83,115.05,115.58,707817.0
2015-10-09 11:30:00,115.55,115.68,114.34,114.54,626136.0,115.55,115.68,114.34,114.54,626136.0
2015-10-09 11:40:00,114.53,114.57,113.75,114.25,588368.0,114.53,114.57,113.75,114.25,588368.0
2015-10-09 11:50:00,114.26,114.75,113.91,114.03,500584.0,114.26,114.75,113.91,114.03,500584.0
2015-10-09 12:00:00,114.0,114.35,113.89,113.97,299414.0,114.0,114.35,113.89,113.97,299414.0
2015-10-09 12:10:00,113.95,114.0,113.11,113.32,427686.0,113.95,114.0,113.11,113.32,427686.0
2015-10-09 12:20:00,113.38,113.87,113.14,113.82,336836.0,113.38,113.87,113.14,113.82,336836.0
2015-10-09 12:30:00,113.81,113.85,112.89,113.31,423201.0,113.81,113.85,112.89,113.31,423201.0
2015-10-09 12:40:00,113.29,113.62,112.97,113.58,314437.0,113.29,113.62,112.97,113.58,314437.0
2015-10-09 12:50:00,113.53,113.63,113.18,113.29,272236.0,113.53,113.63,113.18,113.29,272236.0
2015-10-09 13:00:00,113.29,113.57,113.06,113.07,254148.0,113.29,113.57,113.06,113.07,254148.0
2015-10-09 13:10:00,113.09,113.09,112.75,112.99,388573.0,113.09,113.09,112.75,112.99,388573.0
2015-10-09 13:20:00,112.98,113.29,112.96,113.11,250454.0,112.98,113.29,112.96,113.11,250454.0
2015-10-09 13:30:00,113.14,113.14,112.53,112.87,379897.0,113.14,113.14,112.53,112.87,379897.0
2015-10-09 13:40:00,112.87,113.67,112.86,113.37,313709.0,112.87,113.67,112.86,113.37,313709.0
2015-10-09 13:50:00,113.4,113.5,113.16,113.24,206136.0,113.4,113.5,113.16,113.24,206136.0
2015-10-09 14:00:00,113.24,113.98,113.21,113.88,328642.0,113.24,113.98,113.21,113.88,328642.0
2015-10-09 14:10:00,113.89,114.25,113.57,113.73,377151.0,113.89,114.25,113.57,113.73,377151.0
2015-10-09 14:20:00,113.72,114.25,113.58,114.21,283966.0,113.72,114.25,113.58,114.21,283966.0
2015-10-09 14:30:00,114.2,114.44,114.06,114.42,309086.0,114.2,114.44,114.06,114.42,309086.0
2015-10-09 14:40:00,114.4,114.47,113.79,114.1,398617.0,114.4,114.47,113.79,114.1,398617.0
2015-10-09 14:50:00,114.13,114.34,114.01,114.26,193704.0,114.13,114.34,114.01,114.26,193704.0
2015-10-09 15:00:00,114.27,114.27,113.59,113.94,427227.0,114.27,114.27,113.59,113.94,427227.0
2015-10-09 15:10:00,113.94,114.12,113.74,113.96,328952.0,113.94,114.12,113.74,113.96,328952.0
2015-10-09 15:20:00,113.96,114.36,113.93,114.22,319026.0,113.96,114.36,113.93,114.22,319026.0
2015-10-09 15:30:00,114.23,114.35,113.57,113.59,480664.0,114.23,114.35,113.57,113.59,480664.0
2015-10-09 15:40:00,113.58,113.8,113.43,113.7,481458.0,113.58,113.8,113.43,113.7,481458.0
2015-10-09 15:50:00,113.72,113.86,113.13,113.31,809636.0,113.72,113.86,113.13,113.31,809636.0
2015-10-12 09:30:00,114.41,114.47,112.64,113.24,698304.0,114.41,114.47,112.64,113.24,698304.0
2015-10-12 09:40:00,113.19,114.87,113.14,114.47,825691.0,113.19,114.87,113.14,114.47,825691.0
2015-10-12 09:50:00,114.45,114.78,113.77,114.45,476833.0,114.45,114.78,113.77,114.45,476833.0
2015-10-12 10:00:00,114.36,115.42,114.05,115.35,601724.0,114.36,115.42,114.05,115.35,601724.0
2015-10-12 10:10:00,115.35,115.4,114.65,114.82,382890.0,115.35,115.4,114.65,114.82,382890.0
2015-10-12 10:20:00,114.8,115.02,114.0,114.62,394931.0,114.8,115.02,114.0,114.62,394931.0
2015-10-12 10:30:00,114.72,114.72,113.82,114.01,380380.0,114.72,114.72,113.82,114.01,380380.0
2015-10-12 10:40:00,114.03,114.29,113.4,113.75,434926.0,114.03,114.29,113.4,113.75,434926.0
2015-10-12 10:50:00,113.77,113.89,113.16,113.47,420206.0,113.77,113.89,113.16,113.47,420206.0
2015-10-12 11:00:00,113.45,113.87,113.41,113.85,330190.0,113.45,113.87,113.41,113.85,330190.0
2015-10-12 11:10:00,113.87,114.02,113.44,113.57,266558.0,113.87,114.02,113.44,113.57,266558.0
2015-10-12 11:20:00,113.53,113.75,113.43,113.62,224521.0,113.53,113.75,113.43,113.62,224521.0
2015-10-12 11:30:00,113.65,114.28,113.63,114.08,262607.0,113.65,114.28,113.63,114.08,262607.0
2015-10-12 11:40:00,114.08,114.38,113.82,114.0,234029.0,114.08,114.38,113.82,114.0,234029.0
2015-10-12 11:50:00,113.98,114.14,113.68,113.69,209855.0,113.98,114.14,113.68,113.69,209855.0
2015-10-12 12:00:00,113.68,113.82,113.48,113.57,278801.0,113.68,113.82,113.48,113.57,278801.0
2015-10-12 12:10:00,113.57,113.69,113.43,113.47,201474.0,113.57,113.69,113.43,113.47,201474.0
2015-10-12 12:20:00,113.45,113.46,113.13,113.39,297011.0,113.45,113.46,113.13,113.39,297011.0
2015-10-12 12:30:00,113.4,113.45,113.2,113.39,167893.0,113.4,113.45,113.2,113.39,167893.0
2015-10-12 12:40:00,113.42,113.44,113.01,113.21,240722.0,113.42,113.44,113.01,113.21,240722.0
2015-10-12 12:50:00,113.17,113.18,112.86,112.95,245894.0,113.17,113.18,112.86,112.95,245894.0
2015-10-12 13:00:00,112.96,113.07,112.76,112.86,193727.0,112.96,113.07,112.76,112.86,193727.0
2015-10-12 13:10:00,112.86,112.97,112.36,112.54,317062.0,112.86,112.97,112.36,112.54,317062.0
2015-10-12 13:20:00,112.53,112.9,112.53,112.83,181812.0,112.53,112.9,112.53,112.83,181812.0
2015-10-12 13:30:00,112.86,113.65,112.83,113.53,305890.0,112.86,113.65,112.83,113.53,305890.0
2015-10-12 13:40:00,113.52,113.63,113.32,113.63,194899.0,113.52,113.63,113.32,113.63,194899.0
2015-10-12 13:50:00,113.62,113.77,113.34,113.41,165679.0,113.62,113.77,113.34,113.41,165679.0
2015-10-12 14:00:00,113.4,113.44,113.0,113.03,154905.0,113.4,113.44,113.0,113.03,154905.0
2015-10-12 14:10:00,113.0,113.11,112.77,112.98,206192.0,113.0,113.11,112.77,112.98,206192.0
2015-10-12 14:20:00,113.01,113.17,112.95,113.05,157427.0,113.01,113.17,112.95,113.05,157427.0
2015-10-12 14:30:00,113.05,113.09,112.93,112.97,240948.0,113.05,113.09,112.93,112.97,240948.0
2015-10-12 14:40:00,113.0,113.06,112.82,113.03,177425.0,113.0,113.06,112.82,113.03,177425.0
2015-10-12 14:50:00,113.04,113.08,112.84,112.91,120199.0,113.04,113.08,112.84,112.91,120199.0
2015-10-12 15:00:00,112.89,113.2,112.85,113.13,139472.0,112.89,113.2,112.85,113.13,139472.0
2015-10-12 15:10:00,113.13,113.25,112.95,113.05,155982.0,113.13,113.25,112.95,113.05,155982.0
2015-10-12 15:20:00,113.05,113.44,113.04,113.25,192882.0,113.05,113.44,113.04,113.25,192882.0
2015-10-12 15:30:00,113.28,113.47,113.21,113.44,296404.0,113.28,113.47,113.21,113.44,296404.0
2015-10-12 15:40:00,113.44,113.53,113.12,113.31,309456.0,113.44,113.53,113.12,113.31,309456.0
2015-10-12 15:50:00,113.32,113.5,113.23,113.45,431430.0,113.32,113.5,113.23,113.45,431430.0
2015-10-13 09:30:00,112.85,113.72,111.5,112.12,961368.0,112.85,113.72,111.5,112.12,961368.0
2015-10-13 09:40:00,112.07,113.1,112.06,112.44,599110.0,112.07,113.1,112.06,112.44,599110.0
2015-10-13 09:50:00,112.53,112.75,111.8,111.91,446570.0,112.53,112.75,111.8,111.91,446570.0
2015-10-13 10:00:00,111.93,112.84,111.87,112.7,433046.0,111.93,112.84,111.87,112.7,433046.0
2015-10-13 10:10:00,112.72,112.86,112.21,112.39,274498.0,112.72,112.86,112.21,112.39,274498.0
2015-10-13 10:20:00,112.46,112.69,112.2,112.32,325444.0,112.46,112.69,112.2,112.32,325444.0
2015-10-13 10:30:00,112.33,112.48,112.01,112.18,352354.0,112.33,112.48,112.01,112.18,352354.0
2015-10-13 10:40:00,112.16,112.34,112.02,112.04,240141.0,112.16,112.34,112.02,112.04,240141.0
2015-10-13 10:50:00,112.07,112.7,112.07,112.62,334942.0,112.07,112.7,112.07,112.62,334942.0
2015-10-13 11:00:00,112.62,112.86,112.56,112.75,336224.0,112.62,112.86,112.56,112.75,336224.0
2015-10-13 11:10:00,112.75,112.77,112.11,112.22,297195.0,112.75,112.77,112.11,112.22,297195.0
2015-10-13 11:20:00,112.22,112.43,111.96,112.02,295030.0,112.22,112.43,111.96,112.02,295030.0
2015-10-13 11:30:00,112.01,112.06,111.75,111.9,283591.0,112.01,112.06,111.75,111.9,283591.0
2015-10-13 11:40:00,111.93,112.0,111.57,111.72,414180.0,111.93,112.0,111.57,111.72,414180.0
2015-10-13 11:50:00,111.72,111.86,111.11,111.8,526934.0,111.72,111.86,111.11,111.8,526934.0
2015-10-13 12:00:00,111.8,112.2,111.75,111.92,255945.0,111.8,112.2,111.75,111.92,255945.0
2015-10-13 12:10:00,111.92,111.99,111.38,111.38,292097.0,111.92,111.99,111.38,111.38,292097.0
2015-10-13 12:20:00,111.38,111.8,111.31,111.64,266297.0,111.38,111.8,111.31,111.64,266297.0
2015-10-13 12:30:00,111.64,111.71,111.28,111.3,261790.0,111.64,111.71,111.28,111.3,261790.0
2015-10-13 12:40:00,111.32,111.33,110.8,110.93,384721.0,111.32,111.33,110.8,110.93,384721.0
2015-10-13 12:50:00,111.01,111.02,110.65,110.88,333842.0,111.01,111.02,110.65,110.88,333842.0
2015-10-13 13:00:00,110.88,111.06,110.71,110.99,203939.0,110.88,111.06,110.71,110.99,203939.0
2015-10-13 13:10:00,111.01,111.04,110.89,111.0,294488.0,111.01,111.04,110.89,111.0,294488.0
2015-10-13 13:20:00,110.99,110.99,110.72,110.89,161292.0,110.99,110.99,110.72,110.89,161292.0
2015-10-13 13:30:00,110.88,110.91,109.95,110.15,552851.0,110.88,110.91,109.95,110.15,552851.0
2015-10-13 13:40:00,110.2,110.65,110.06,110.47,457121.0,110.2,110.65,110.06,110.47,457121.0
2015-10-13 13:50:00,110.47,110.55,110.25,110.3,271568.0,110.47,110.55,110.25,110.3,271568.0
2015-10-13 14:00:00,110.33,110.39,110.0,110.24,262282.0,110.33,110.39,110.0,110.24,262282.0
2015-10-13 14:10:00,110.25,110.41,110.07,110.18,285799.0,110.25,110.41,110.07,110.18,285799.0
2015-10-13 14:20:00,110.18,110.32,109.36,109.56,482039.0,110.18,110.32,109.36,109.56,482039.0
2015-10-13 14:30:00,109.51,110.09,109.25,109.9,495281.0,109.51,110.09,109.25,109.9,495281.0
2015-10-13 14:40:00,109.96,109.97,109.41,109.49,362263.0,109.96,109.97,109.41,109.49,362263.0
2015-10-13 14:50:00,109.5,110.05,109.4,109.95,392887.0,109.5,110.05,109.4,109.95,392887.0
2015-10-13 15:00:00,109.95,109.98,109.43,109.52,389241.0,109.95,109.98,109.43,109.52,389241.0
2015-10-13 15:10:00,109.52,109.71,108.78,109.08,478985.0,109.52,109.71,108.78,109.08,478985.0
2015-10-13 15:20:00,109.09,109.6,108.91,109.57,531982.0,109.09,109.6,108.91,109.57,531982.0
2015-10-13 15:30:00,109.58,109.86,109.42,109.7,629850.0,109.58,109.86,109.42,109.7,629850.0
2015-10-13 15:40:00,109.68,109.79,109.5,109.66,451507.0,109.68,109.79,109.5,109.66,451507.0
2015-10-13 15:50:00,109.65,109.78,109.55,109.72,863589.0,109.65,109.78,109.55,109.72,863589.0
2015-10-14 09:30:00,111.5,111.52,110.25,111.19,957889.0,111.5,111.52,110.25,111.19,957889.0
2015-10-14 09:40:00,111.2,111.63,110.6,110.87,856259.0,111.2,111.63,110.6,110.87,856259.0
2015-10-14 09:50:00,110.88,111.14,110.5,110.8,618109.0,110.88,111.14,110.5,110.8,618109.0
2015-10-14 10:00:00,110.79,111.0,109.9,110.07,550522.0,110.79,111.0,109.9,110.07,550522.0
2015-10-14 10:10:00,110.07,110.12,108.32,108.33,697846.0,110.07,110.12,108.32,108.33,697846.0
2015-10-14 10:20:00,108.33,108.8,108.05,108.51,658570.0,108.33,108.8,108.05,108.51,658570.0
2015-10-14 10:30:00,108.5,109.55,108.37,109.35,569614.0,108.5,109.55,108.37,109.35,569614.0
2015-10-14 10:40:00,109.39,109.96,108.87,108.88,481888.0,109.39,109.96,108.87,108.88,481888.0
2015-10-14 10:50:00,108.85,109.4,108.81,109.02,300857.0,108.85,109.4,108.81,109.02,300857.0
2015-10-14 11:00:00,109.05,109.71,108.7,109.16,463146.0,109.05,109.71,108.7,109.16,463146.0
2015-10-14 11:10:00,109.15,109.4,108.63,108.75,298065.0,109.15,109.4,108.63,108.75,298065.0
2015-10-14 11:20:00,108.68,109.2,108.62,109.05,266201.0,108.68,109.2,108.62,109.05,266201.0
2015-10-14 11:30:00,109.1,109.5,108.9,109.17,279129.0,109.1,109.5,108.9,109.17,279129.0
2015-10-14 11:40:00,109.2,109.37,108.81,108.86,286579.0,109.2,109.37,108.81,108.86,286579.0
2015-10-14 11:50:00,108.9,109.07,108.75,109.0,198518.0,108.9,109.07,108.75,109.0,198518.0
2015-10-14 12:00:00,108.98,109.26,108.87,108.93,222478.0,108.98,109.26,108.87,108.93,222478.0
2015-10-14 12:10:00,108.97,109.65,108.92,109.65,354424.0,108.97,109.65,108.92,109.65,354424.0
2015-10-14 12:20:00,109.65,109.78,109.36,109.71,267984.0,109.65,109.78,109.36,109.71,267984.0
2015-10-14 12:30:00,109.68,110.42,109.65,110.3,382777.0,109.68,110.42,109.65,110.3,382777.0
2015-10-14 12:40:00,110.28,111.22,110.25,110.89,475878.0,110.28,111.22,110.25,110.89,475878.0
2015-10-14 12:50:00,110.89,111.11,110.66,110.76,347875.0,110.89,111.11,110.66,110.76,347875.0
2015-10-14 13:00:00,110.79,110.95,110.27,110.38,348177.0,110.79,110.95,110.27,110.38,348177.0
2015-10-14 13:10:00,110.35,111.14,110.34,111.02,436561.0,110.35,111.14,110.34,111.02,436561.0
2015-10-14 13:20:00,111.08,111.45,110.75,111.4,452565.0,111.08,111.45,110.75,111.4,452565.0
2015-10-14 13:30:00,111.35,111.35,110.87,110.87,365039.0,111.35,111.35,110.87,110.87,365039.0
2015-10-14 13:40:00,110.88,111.05,110.63,110.9,306162.0,110.88,111.05,110.63,110.9,306162.0
2015-10-14 13:50:00,110.91,111.06,110.84,110.99,331707.0,110.91,111.06,110.84,110.99,331707.0
2015-10-14 14:00:00,111.0,111.09,109.74,110.0,663934.0,111.0,111.09,109.74,110.0,663934.0
2015-10-14 14:10:00,110.0,110.3,109.26,110.23,534008.0,110.0,110.3,109.26,110.23,534008.0
2015-10-14 14:20:00,110.21,110.39,109.87,109.91,390681.0,110.21,110.39,109.87,109.91,390681.0
2015-10-14 14:30:00,109.9,110.07,109.6,109.98,498504.0,109.9,110.07,109.6,109.98,498504.0
2015-10-14 14:40:00,109.95,110.08,109.45,109.66,478466.0,109.95,110.08,109.45,109.66,478466.0
2015-10-14 14:50:00,109.65,109.93,109.43,109.91,356458.0,109.65,109.93,109.43,109.91,356458.0
2015-10-14 15:00:00,109.9,110.15,109.66,110.06,555941.0,109.9,110.15,109.66,110.06,555941.0
2015-10-14 15:10:00,110.09,110.2,109.84,109.88,443918.0,110.09,110.2,109.84,109.88,443918.0
2015-10-14 15:20:00,109.88,110.03,109.61,109.85,511750.0,109.88,110.03,109.61,109.85,511750.0
2015-10-14 15:30:00,109.83,110.04,109.68,109.91,485515.0,109.83,110.04,109.68,109.91,485515.0
2015-10-14 15:40:00,109.91,110.12,109.6,109.66,749507.0,109.91,110.12,109.6,109.66,749507.0
2015-10-14 15:50:00,109.65,110.53,109.45,110.13,1560115.0,109.65,110.53,109.45,110.13,1560115.0
2015-10-15 09:30:00,103.77,104.88,101.85,102.3,3701644.0,103.77,104.88,101.85,102.3,3701644.0
2015-10-15 09:40:00,102.23,103.44,100.66,101.06,3270441.0,102.23,103.44,100.66,101.06,3270441.0
2015-10-15 09:50:00,100.98,101.59,100.11,101.0,2983875.0,100.98,101.59,100.11,101.0,2983875.0
2015-10-15 10:00:00,100.94,102.82,100.93,102.58,2295901.0,100.94,102.82,100.93,102.58,2295901.0
2015-10-15 10:10:00,102.57,102.65,101.3,101.3,1561392.0,102.57,102.65,101.3,101.3,1561392.0
2015-10-15 10:20:00,101.35,101.7,100.61,100.75,1287710.0,101.35,101.7,100.61,100.75,1287710.0
2015-10-15 10:30:00,100.7,101.0,99.25,99.25,2479783.0,100.7,101.0,99.25,99.25,2479783.0
2015-10-15 10:40:00,99.28,99.99,99.1,99.98,1974515.0,99.28,99.99,99.1,99.98,1974515.0
2015-10-15 10:50:00,100.0,102.29,99.99,101.44,2925373.0,100.0,102.29,99.99,101.44,2925373.0
2015-10-15 11:00:00,101.43,102.0,101.16,101.35,939641.0,101.43,102.0,101.16,101.35,939641.0
2015-10-15 11:10:00,101.33,101.6,100.9,101.05,735829.0,101.33,101.6,100.9,101.05,735829.0
2015-10-15 11:20:00,101.05,102.59,100.98,102.39,1165784.0,101.05,102.59,100.98,102.39,1165784.0
2015-10-15 11:30:00,102.41,102.59,101.75,102.05,1012353.0,102.41,102.59,101.75,102.05,1012353.0
2015-10-15 11:40:00,102.06,102.31,101.13,101.22,652298.0,102.06,102.31,101.13,101.22,652298.0
2015-10-15 11:50:00,101.21,101.61,101.0,101.01,650002.0,101.21,101.61,101.0,101.01,650002.0
2015-10-15 12:00:00,101.07,101.48,101.02,101.34,484589.0,101.07,101.48,101.02,101.34,484589.0
2015-10-15 12:10:00,101.35,102.14,101.09,101.44,653197.0,101.35,102.14,101.09,101.44,653197.0
2015-10-15 12:20:00,101.41,101.81,101.3,101.56,364459.0,101.41,101.81,101.3,101.56,364459.0
2015-10-15 12:30:00,101.55,101.9,101.35,101.58,321801.0,101.55,101.9,101.35,101.58,321801.0
2015-10-15 12:40:00,101.6,101.8,101.0,101.01,500054.0,101.6,101.8,101.0,101.01,500054.0
2015-10-15 12:50:00,101.0,101.02,100.52,100.55,773592.0,101.0,101.02,100.52,100.55,773592.0
2015-10-15 13:00:00,100.56,100.66,100.16,100.17,719395.0,100.56,100.66,100.16,100.17,719395.0
2015-10-15 13:10:00,100.17,100.39,100.05,100.22,668726.0,100.17,100.39,100.05,100.22,668726.0
2015-10-15 13:20:00,100.29,100.96,100.0,100.7,1120193.0,100.29,100.96,100.0,100.7,1120193.0
2015-10-15 13:30:00,100.66,101.36,100.15,101.04,642804.0,100.66,101.36,100.15,101.04,642804.0
2015-10-15 13:40:00,101.0,101.17,100.55,100.74,461793.0,101.0,101.17,100.55,100.74,461793.0
2015-10-15 13:50:00,100.73,101.64,100.64,101.27,603834.0,100.73,101.64,100.64,101.27,603834.0
2015-10-15 14:00:00,101.27,101.46,101.04,101.24,505216.0,101.27,101.46,101.04,101.24,505216.0
2015-10-15 14:10:00,101.25,101.66,101.21,101.36,478178.0,101.25,101.66,101.21,101.36,478178.0
2015-10-15 14:20:00,101.35,101.5,101.0,101.04,392472.0,101.35,101.5,101.0,101.04,392472.0
2015-10-15 14:30:00,101.03,101.45,101.01,101.21,375966.0,101.03,101.45,101.01,101.21,375966.0
2015-10-15 14:40:00,101.21,101.21,100.56,100.91,636444.0,101.21,101.21,100.56,100.91,636444.0
2015-10-15 14:50:00,100.92,101.92,100.81,101.48,820609.0,100.92,101.92,100.81,101.48,820609.0
2015-10-15 15:00:00,101.48,101.8,101.24,101.32,551571.0,101.48,101.8,101.24,101.32,551571.0
2015-10-15 15:10:00,101.32,101.38,100.84,100.97,736141.0,101.32,101.38,100.84,100.97,736141.0
2015-10-15 15:20:00,100.97,101.5,100.85,101.37,786153.0,100.97,101.5,100.85,101.37,786153.0
2015-10-15 15:30:00,101.4,101.86,101.11,101.15,760962.0,101.4,101.86,101.11,101.15,760962.0
2015-10-15 15:40:00,101.15,101.37,100.92,101.32,733468.0,101.15,101.37,100.92,101.32,733468.0
2015-10-15 15:50:00,101.37,101.46,101.01,101.06,1143688.0,101.37,101.46,101.01,101.06,1143688.0
2015-10-16 09:30:00,100.21,101.65,99.67,101.1,2224341.0,100.21,101.65,99.67,101.1,2224341.0
2015-10-16 09:40:00,101.1,101.49,100.76,100.96,738710.0,101.1,101.49,100.76,100.96,738710.0
2015-10-16 09:50:00,100.95,100.96,100.24,100.72,677241.0,100.95,100.96,100.24,100.72,677241.0
2015-10-16 10:00:00,100.71,100.73,100.0,100.01,741856.0,100.71,100.73,100.0,100.01,741856.0
2015-10-16 10:10:00,100.01,100.68,99.9,100.09,951935.0,100.01,100.68,99.9,100.09,951935.0
2015-10-16 10:20:00,100.08,101.0,99.87,100.79,680117.0,100.08,101.0,99.87,100.79,680117.0
2015-10-16 10:30:00,100.79,100.79,100.08,100.3,448652.0,100.79,100.79,100.08,100.3,448652.0
2015-10-16 10:40:00,100.29,100.41,99.95,100.15,441461.0,100.29,100.41,99.95,100.15,441461.0
2015-10-16 10:50:00,100.15,100.35,99.88,100.28,483149.0,100.15,100.35,99.88,100.28,483149.0
2015-10-16 11:00:00,100.27,100.69,100.27,100.51,412443.0,100.27,100.69,100.27,100.51,412443.0
2015-10-16 11:10:00,100.51,100.51,99.77,99.92,777526.0,100.51,100.51,99.77,99.92,777526.0
2015-10-16 11:20:00,99.91,100.18,99.75,99.97,571972.0,99.91,100.18,99.75,99.97,571972.0
2015-10-16 11:30:00,99.96,99.97,99.51,99.55,799662.0,99.96,99.97,99.51,99.55,799662.0
2015-10-16 11:40:00,99.56,100.04,99.55,99.98,418082.0,99.56,100.04,99.55,99.98,418082.0
2015-10-16 11:50:00,99.97,100.05,99.82,99.97,235654.0,99.97,100.05,99.82,99.97,235654.0
2015-10-16 12:00:00,99.96,99.98,99.64,99.71,249125.0,99.96,99.98,99.64,99.71,249125.0
2015-10-16 12:10:00,99.69,99.69,99.13,99.41,666569.0,99.69,99.69,99.13,99.41,666569.0
2015-10-16 12:20:00,99.42,99.61,99.24,99.33,310481.0,99.42,99.61,99.24,99.33,310481.0
2015-10-16 12:30:00,99.32,99.55,99.3,99.44,207559.0,99.32,99.55,99.3,99.44,207559.0
2015-10-16 12:40:00,99.44,99.48,99.14,99.31,234594.0,99.44,99.48,99.14,99.31,234594.0
2015-10-16 12:50:00,99.3,100.04,99.28,99.79,358173.0,99.3,100.04,99.28,99.79,358173.0
2015-10-16 13:00:00,99.79,99.92,99.51,99.66,205472.0,99.79,99.92,99.51,99.66,205472.0
2015-10-16 13:10:00,99.67,99.79,99.6,99.72,88607.0,99.67,99.79,99.6,99.72,88607.0
2015-10-16 13:20:00,99.73,100.01,99.73,99.77,197985.0,99.73,100.01,99.73,99.77,197985.0
2015-10-16 13:30:00,99.77,99.9,99.66,99.74,204778.0,99.77,99.9,99.66,99.74,204778.0
2015-10-16 13:40:00,99.75,99.85,99.48,99.49,187748.0,99.75,99.85,99.48,99.49,187748.0
2015-10-16 13:50:00,99.49,99.6,99.42,99.53,228375.0,99.49,99.6,99.42,99.53,228375.0
2015-10-16 14:00:00,99.53,99.53,99.1,99.35,418471.0,99.53,99.53,99.1,99.35,418471.0
2015-10-16 14:10:00,99.38,99.44,99.25,99.34,241395.0,99.38,99.44,99.25,99.34,241395.0
2015-10-16 14:20:00,99.34,99.49,99.32,99.37,227174.0,99.34,99.49,99.32,99.37,227174.0
2015-10-16 14:30:00,99.37,99.38,99.07,99.32,319746.0,99.37,99.38,99.07,99.32,319746.0
2015-10-16 14:40:00,99.31,99.44,99.25,99.32,239625.0,99.31,99.44,99.25,99.32,239625.0
2015-10-16 14:50:00,99.32,99.35,99.2,99.26,221263.0,99.32,99.35,99.2,99.26,221263.0
2015-10-16 15:00:00,99.27,99.32,99.0,99.01,491487.0,99.27,99.32,99.0,99.01,491487.0
2015-10-16 15:10:00,99.01,99.01,98.41,98.94,977257.0,99.01,99.01,98.41,98.94,977257.0
2015-10-16 15:20:00,98.92,99.15,98.81,98.99,499191.0,98.92,99.15,98.81,98.99,499191.0
2015-10-16 15:30:00,98.98,99.44,98.97,99.27,547783.0,98.98,99.44,98.97,99.27,547783.0
2015-10-16 15:40:00,99.28,99.39,99.06,99.25,492911.0,99.28,99.39,99.06,99.25,492911.0
2015-10-16 15:50:00,99.24,99.3,98.98,98.98,907194.0,99.24,99.3,98.98,98.98,907194.0
2015-10-19 09:30:00,98.31,98.7,97.64,98.03,1239626.0,98.31,98.7,97.64,98.03,1239626.0
2015-10-19 09:40:00,98.06,98.06,96.68,97.21,1471786.0,98.06,98.06,96.68,97.21,1471786.0
2015-10-19 09:50:00,97.22,97.64,96.89,97.45,842324.0,97.22,97.64,96.89,97.45,842324.0
2015-10-19 10:00:00,97.41,97.5,96.7,96.73,697647.0,97.41,97.5,96.7,96.73,697647.0
2015-10-19 10:10:00,96.73,97.33,96.26,97.05,885145.0,96.73,97.33,96.26,97.05,885145.0
2015-10-19 10:20:00,97.07,97.48,96.86,97.25,664589.0,97.07,97.48,96.86,97.25,664589.0
2015-10-19 10:30:00,97.3,97.38,96.87,97.31,514127.0,97.3,97.38,96.87,97.31,514127.0
2015-10-19 10:40:00,97.29,97.98,97.28,97.71,612098.0,97.29,97.98,97.28,97.71,612098.0
2015-10-19 10:50:00,97.69,97.96,97.36,97.94,446827.0,97.69,97.96,97.36,97.94,446827.0
2015-10-19 11:00:00,97.95,98.96,97.53,98.78,1070853.0,97.95,98.96,97.53,98.78,1070853.0
2015-10-19 11:10:00,98.75,99.55,98.62,99.13,1103896.0,98.75,99.55,98.62,99.13,1103896.0
2015-10-19 11:20:00,99.11,99.32,98.77,99.15,618550.0,99.11,99.32,98.77,99.15,618550.0
2015-10-19 11:30:00,99.18,99.84,99.12,99.41,582122.0,99.18,99.84,99.12,99.41,582122.0
2015-10-19 11:40:00,99.41,99.83,99.4,99.73,367705.0,99.41,99.83,99.4,99.73,367705.0
2015-10-19 11:50:00,99.75,100.64,99.22,100.63,968284.0,99.75,100.64,99.22,100.63,968284.0
2015-10-19 12:00:00,100.62,100.98,100.31,100.64,1202445.0,100.62,100.98,100.31,100.64,1202445.0
2015-10-19 12:10:00,100.63,101.74,100.56,101.73,1412894.0,100.63,101.74,100.56,101.73,1412894.0
2015-10-19 12:20:00,101.71,101.73,100.94,101.28,886928.0,101.71,101.73,100.94,101.28,886928.0
2015-10-19 12:30:00,101.29,101.32,100.73,101.2,411985.0,101.29,101.32,100.73,101.2,411985.0
2015-10-19 12:40:00,101.19,101.5,101.13,101.32,389597.0,101.19,101.5,101.13,101.32,389597.0
2015-10-19 12:50:00,101.32,102.21,101.2,102.06,812227.0,101.32,102.21,101.2,102.06,812227.0
2015-10-19 13:00:00,102.06,102.64,101.94,102.53,657316.0,102.06,102.64,101.94,102.53,657316.0
2015-10-19 13:10:00,102.5,103.62,102.44,102.8,1328109.0,102.5,103.62,102.44,102.8,1328109.0
2015-10-19 13:20:00,102.8,102.92,102.35,102.45,754813.0,102.8,102.92,102.35,102.45,754813.0
2015-10-19 13:30:00,102.48,102.53,101.63,101.87,767269.0,102.48,102.53,101.63,101.87,767269.0
2015-10-19 13:40:00,101.87,102.22,100.88,101.01,797003.0,101.87,102.22,100.88,101.01,797003.0
2015-10-19 13:50:00,101.01,101.01,100.58,100.81,716805.0,101.01,101.01,100.58,100.81,716805.0
2015-10-19 14:00:00,100.75,101.55,100.75,101.54,605637.0,100.75,101.55,100.75,101.54,605637.0
2015-10-19 14:10:00,101.55,101.82,101.06,101.15,504461.0,101.55,101.82,101.06,101.15,504461.0
2015-10-19 14:20:00,101.16,101.34,101.1,101.14,186783.0,101.16,101.34,101.1,101.14,186783.0
2015-10-19 14:30:00,101.16,101.82,101.16,101.69,334361.0,101.16,101.82,101.16,101.69,334361.0
2015-10-19 14:40:00,101.67,101.78,101.5,101.68,195325.0,101.67,101.78,101.5,101.68,195325.0
2015-10-19 14:50:00,101.66,102.22,101.58,102.15,434154.0,101.66,102.22,101.58,102.15,434154.0
2015-10-19 15:00:00,102.15,102.23,101.45,101.66,390217.0,102.15,102.23,101.45,101.66,390217.0
2015-10-19 15:10:00,101.65,101.8,101.45,101.6,305460.0,101.65,101.8,101.45,101.6,305460.0
2015-10-19 15:20:00,101.59,101.92,101.43,101.44,316256.0,101.59,101.92,101.43,101.44,316256.0
2015-10-19 15:30:00,101.46,101.55,101.19,101.35,356874.0,101.46,101.55,101.19,101.35,356874.0
2015-10-19 15:40:00,101.35,101.96,101.27,101.89,474102.0,101.35,101.96,101.27,101.89,474102.0
2015-10-19 15:50:00,101.89,101.98,101.61,101.69,783516.0,101.89,101.98,101.61,101.69,783516.0
2015-10-20 09:30:00,101.06,101.6,100.25,100.33,755197.0,101.06,101.6,100.25,100.33,755197.0
2015-10-20 09:40:00,100.26,100.99,100.21,100.69,549499.0,100.26,100.99,100.21,100.69,549499.0
2015-10-20 09:50:00,100.69,101.85,100.08,101.77,687003.0,100.69,101.85,100.08,101.77,687003.0
2015-10-20 10:00:00,101.72,102.11,101.14,101.85,627868.0,101.72,102.11,101.14,101.85,627868.0
2015-10-20 10:10:00,101.81,101.9,100.91,101.25,477776.0,101.81,101.9,100.91,101.25,477776.0
2015-10-20 10:20:00,101.27,101.27,100.53,100.67,326392.0,101.27,101.27,100.53,100.67,326392.0
2015-10-20 10:30:00,100.68,100.98,100.12,100.28,413172.0,100.68,100.98,100.12,100.28,413172.0
2015-10-20 10:40:00,100.29,100.97,100.17,100.63,404146.0,100.29,100.97,100.17,100.63,404146.0
2015-10-20 10:50:00,100.65,100.9,100.32,100.35,306656.0,100.65,100.9,100.32,100.35,306656.0
2015-10-20 11:00:00,100.36,100.37,99.75,100.0,795420.0,100.36,100.37,99.75,100.0,795420.0
2015-10-20 11:10:00,100.0,100.0,99.35,99.41,513770.0,100.0,100.0,99.35,99.41,513770.0
2015-10-20 11:20:00,99.41,100.2,99.25,100.1,452441.0,99.41,100.2,99.25,100.1,452441.0
2015-10-20 11:30:00,100.1,100.12,99.25,99.69,345558.0,100.1,100.12,99.25,99.69,345558.0
2015-10-20 11:40:00,99.66,100.08,99.55,99.76,256809.0,99.66,100.08,99.55,99.76,256809.0
2015-10-20 11:50:00,99.77,99.93,99.31,99.81,320991.0,99.77,99.93,99.31,99.81,320991.0
2015-10-20 12:00:00,99.83,100.23,99.75,100.21,262740.0,99.83,100.23,99.75,100.21,262740.0
2015-10-20 12:10:00,100.22,100.23,99.53,99.56,267127.0,100.22,100.23,99.53,99.56,267127.0
2015-10-20 12:20:00,99.56,99.66,99.27,99.43,314521.0,99.56,99.66,99.27,99.43,314521.0
2015-10-20 12:30:00,99.45,99.45,99.02,99.09,336683.0,99.45,99.45,99.02,99.09,336683.0
2015-10-20 12:40:00,99.13,99.39,98.95,99.18,258506.0,99.13,99.39,98.95,99.18,258506.0
2015-10-20 12:50:00,99.18,99.45,98.95,99.28,224865.0,99.18,99.45,98.95,99.28,224865.0
2015-10-20 13:00:00,99.29,99.34,98.88,98.91,257975.0,99.29,99.34,98.88,98.91,257975.0
2015-10-20 13:10:00,98.92,99.2,98.65,98.91,418023.0,98.92,99.2,98.65,98.91,418023.0
2015-10-20 13:20:00,98.93,99.03,98.2,98.52,393905.0,98.93,99.03,98.2,98.52,393905.0
2015-10-20 13:30:00,98.53,98.54,97.96,98.07,583050.0,98.53,98.54,97.96,98.07,583050.0
2015-10-20 13:40:00,98.06,98.19,97.58,97.75,385700.0,98.06,98.19,97.58,97.75,385700.0
2015-10-20 13:50:00,97.77,98.56,97.65,98.45,441158.0,97.77,98.56,97.65,98.45,441158.0
2015-10-20 14:00:00,98.4,98.43,97.95,98.07,357850.0,98.4,98.43,97.95,98.07,357850.0
2015-10-20 14:10:00,98.06,98.47,97.95,98.45,355033.0,98.06,98.47,97.95,98.45,355033.0
2015-10-20 14:20:00,98.45,99.12,98.3,98.95,427160.0,98.45,99.12,98.3,98.95,427160.0
2015-10-20 14:30:00,98.98,99.09,98.56,98.87,304740.0,98.98,99.09,98.56,98.87,304740.0
2015-10-20 14:40:00,98.88,99.25,98.8,99.25,313110.0,98.88,99.25,98.8,99.25,313110.0
2015-10-20 14:50:00,99.2,99.56,99.1,99.53,352697.0,99.2,99.56,99.1,99.53,352697.0
2015-10-20 15:00:00,99.56,99.67,99.05,99.14,361810.0,99.56,99.67,99.05,99.14,361810.0
2015-10-20 15:10:00,99.17,99.44,98.94,98.97,204326.0,99.17,99.44,98.94,98.97,204326.0
2015-10-20 15:20:00,98.98,99.45,98.91,99.12,312034.0,98.98,99.45,98.91,99.12,312034.0
2015-10-20 15:30:00,99.14,99.33,98.92,99.23,259877.0,99.14,99.33,98.92,99.23,259877.0
2015-10-20 15:40:00,99.23,99.23,98.81,98.86,366725.0,99.23,99.23,98.81,98.86,366725.0
2015-10-20 15:50:00,98.86,99.09,98.68,98.99,676206.0,98.86,99.09,98.68,98.99,676206.0
2015-10-21 09:30:00,99.67,99.68,97.7,98.2,650187.0,99.67,99.68,97.7,98.2,650187.0
2015-10-21 09:40:00,98.2,99.8,98.12,99.33,571393.0,98.2,99.8,98.12,99.33,571393.0
2015-10-21 09:50:00,99.38,100.34,99.37,100.09,740358.0,99.38,100.34,99.37,100.09,740358.0
2015-10-21 10:00:00,100.09,100.09,98.84,99.24,541970.0,100.09,100.09,98.84,99.24,541970.0
2015-10-21 10:10:00,99.2,99.68,98.83,98.96,377488.0,99.2,99.68,98.83,98.96,377488.0
2015-10-21 10:20:00,98.99,99.2,98.06,98.36,567021.0,98.99,99.2,98.06,98.36,567021.0
2015-10-21 10:30:00,98.34,99.11,98.17,98.72,313517.0,98.34,99.11,98.17,98.72,313517.0
2015-10-21 10:40:00,98.72,99.57,98.68,99.36,381964.0,98.72,99.57,98.68,99.36,381964.0
2015-10-21 10:50:00,99.36,100.05,99.16,99.68,346770.0,99.36,100.05,99.16,99.68,346770.0
2015-10-21 11:00:00,99.69,99.8,98.75,98.89,342310.0,99.69,99.8,98.75,98.89,342310.0
2015-10-21 11:10:00,98.9,99.35,98.62,99.14,318856.0,98.9,99.35,98.62,99.14,318856.0
2015-10-21 11:20:00,99.13,99.9,99.0,99.73,236295.0,99.13,99.9,99.0,99.73,236295.0
2015-10-21 11:30:00,99.75,99.9,99.3,99.62,192976.0,99.75,99.9,99.3,99.62,192976.0
2015-10-21 11:40:00,99.65,99.66,98.91,99.12,264724.0,99.65,99.66,98.91,99.12,264724.0
2015-10-21 11:50:00,99.05,99.62,98.9,99.13,338291.0,99.05,99.62,98.9,99.13,338291.0
2015-10-21 12:00:00,99.06,99.15,98.74,99.0,229337.0,99.06,99.15,98.74,99.0,229337.0
2015-10-21 12:10:00,99.01,99.49,98.93,98.98,178044.0,99.01,99.49,98.93,98.98,178044.0
2015-10-21 12:20:00,98.97,99.25,98.95,98.98,135181.0,98.97,99.25,98.95,98.98,135181.0
2015-10-21 12:30:00,99.01,99.16,98.91,99.0,95985.0,99.01,99.16,98.91,99.0,95985.0
2015-10-21 12:40:00,99.0,99.1,98.75,99.09,185736.0,99.0,99.1,98.75,99.09,185736.0
2015-10-21 12:50:00,99.1,99.1,98.74,98.74,143635.0,99.1,99.1,98.74,98.74,143635.0
2015-10-21 13:00:00,98.73,98.73,98.24,98.47,263312.0,98.73,98.73,98.24,98.47,263312.0
2015-10-21 13:10:00,98.43,98.46,97.75,97.8,367517.0,98.43,98.46,97.75,97.8,367517.0
2015-10-21 13:20:00,97.79,97.96,97.01,97.28,559197.0,97.79,97.96,97.01,97.28,559197.0
2015-10-21 13:30:00,97.27,97.85,97.08,97.44,446089.0,97.27,97.85,97.08,97.44,446089.0
2015-10-21 13:40:00,97.45,97.93,97.42,97.87,220191.0,97.45,97.93,97.42,97.87,220191.0
2015-10-21 13:50:00,97.9,98.14,97.68,97.74,216087.0,97.9,98.14,97.68,97.74,216087.0
2015-10-21 14:00:00,97.72,98.09,97.53,97.93,212786.0,97.72,98.09,97.53,97.93,212786.0
2015-10-21 14:10:00,97.93,98.42,97.88,98.39,210137.0,97.93,98.42,97.88,98.39,210137.0
2015-10-21 14:20:00,98.39,98.49,98.07,98.3,217675.0,98.39,98.49,98.07,98.3,217675.0
2015-10-21 14:30:00,98.35,98.69,97.91,98.54,300836.0,98.35,98.69,97.91,98.54,300836.0
2015-10-21 14:40:00,98.54,98.75,98.38,98.57,246679.0,98.54,98.75,98.38,98.57,246679.0
2015-10-21 14:50:00,98.57,98.58,98.22,98.38,177063.0,98.57,98.58,98.22,98.38,177063.0
2015-10-21 15:00:00,98.41,98.89,98.38,98.88,199760.0,98.41,98.89,98.38,98.88,199760.0
2015-10-21 15:10:00,98.87,98.88,98.12,98.24,257602.0,98.87,98.88,98.12,98.24,257602.0
2015-10-21 15:20:00,98.24,98.65,98.21,98.45,214908.0,98.24,98.65,98.21,98.45,214908.0
2015-10-21 15:30:00,98.41,98.46,98.04,98.25,278733.0,98.41,98.46,98.04,98.25,278733.0
2015-10-21 15:40:00,98.25,98.26,97.8,97.87,306416.0,98.25,98.26,97.8,97.87,306416.0
2015-10-21 15:50:00,97.86,98.0,97.8,97.92,452019.0,97.86,98.0,97.8,97.92,452019.0
2015-10-22 09:30:00,98.32,98.75,97.6,98.27,394704.0,98.32,98.75,97.6,98.27,394704.0
2015-10-22 09:40:00,98.39,99.18,98.09,98.49,436015.0,98.39,99.18,98.09,98.49,436015.0
2015-10-22 09:50:00,98.54,99.4,98.43,99.03,483360.0,98.54,99.4,98.43,99.03,483360.0
2015-10-22 10:00:00,99.1,99.58,98.85,98.93,380849.0,99.1,99.58,98.85,98.93,380849.0
2015-10-22 10:10:00,98.92,99.48,98.52,99.42,411873.0,98.92,99.48,98.52,99.42,411873.0
2015-10-22 10:20:00,99.43,99.93,98.83,99.06,683150.0,99.43,99.93,98.83,99.06,683150.0
2015-10-22 10:30:00,99.09,99.75,99.07,99.4,270347.0,99.09,99.75,99.07,99.4,270347.0
2015-10-22 10:40:00,99.38,99.57,99.11,99.38,166674.0,99.38,99.57,99.11,99.38,166674.0
2015-10-22 10:50:00,99.39,99.48,98.86,98.98,242437.0,99.39,99.48,98.86,98.98,242437.0
2015-10-22 11:00:00,98.98,99.34,98.73,99.29,271132.0,98.98,99.34,98.73,99.29,271132.0
2015-10-22 11:10:00,99.27,99.4,99.08,99.13,173541.0,99.27,99.4,99.08,99.13,173541.0
2015-10-22 11:20:00,99.08,99.15,98.51,98.75,370446.0,99.08,99.15,98.51,98.75,370446.0
2015-10-22 11:30:00,98.73,98.8,97.9,98.22,315476.0,98.73,98.8,97.9,98.22,315476.0
2015-10-22 11:40:00,98.19,98.48,97.84,98.3,323282.0,98.19,98.48,97.84,98.3,323282.0
2015-10-22 11:50:00,98.3,98.48,97.92,98.09,229007.0,98.3,98.48,97.92,98.09,229007.0
2015-10-22 12:00:00,98.14,98.23,97.71,98.04,319111.0,98.14,98.23,97.71,98.04,319111.0
2015-10-22 12:10:00,98.0,98.13,97.74,97.77,220063.0,98.0,98.13,97.74,97.77,220063.0
2015-10-22 12:20:00,97.79,98.37,97.79,98.31,331997.0,97.79,98.37,97.79,98.31,331997.0
2015-10-22 12:30:00,98.31,98.57,98.17,98.55,191882.0,98.31,98.57,98.17,98.55,191882.0
2015-10-22 12:40:00,98.53,98.59,98.0,98.27,157952.0,98.53,98.59,98.0,98.27,157952.0
2015-10-22 12:50:00,98.25,98.3,97.72,98.16,320368.0,98.25,98.3,97.72,98.16,320368.0
2015-10-22 13:00:00,98.19,98.25,97.98,98.08,163664.0,98.19,98.25,97.98,98.08,163664.0
2015-10-22 13:10:00,98.1,98.28,97.78,97.84,267618.0,98.1,98.28,97.78,97.84,267618.0
2015-10-22 13:20:00,97.84,98.03,97.74,97.92,230762.0,97.84,98.03,97.74,97.92,230762.0
2015-10-22 13:30:00,97.93,98.12,97.88,97.94,192842.0,97.93,98.12,97.88,97.94,192842.0
2015-10-22 13:40:00,97.94,97.99,97.63,97.75,206020.0,97.94,97.99,97.63,97.75,206020.0
2015-10-22 13:50:00,97.75,97.96,97.64,97.65,183414.0,97.75,97.96,97.64,97.65,183414.0
2015-10-22 14:00:00,97.65,97.73,97.28,97.36,325018.0,97.65,97.73,97.28,97.36,325018.0
2015-10-22 14:10:00,97.38,97.79,97.35,97.46,167862.0,97.38,97.79,97.35,97.46,167862.0
2015-10-22 14:20:00,97.46,97.63,97.36,97.51,187917.0,97.46,97.63,97.36,97.51,187917.0
2015-10-22 14:30:00,97.51,97.51,97.09,97.32,250797.0,97.51,97.51,97.09,97.32,250797.0
2015-10-22 14:40:00,97.33,97.55,97.19,97.55,190990.0,97.33,97.55,97.19,97.55,190990.0
2015-10-22 14:50:00,97.54,97.63,97.4,97.57,177528.0,97.54,97.63,97.4,97.57,177528.0
2015-10-22 15:00:00,97.57,97.6,96.99,97.06,350634.0,97.57,97.6,96.99,97.06,350634.0
2015-10-22 15:10:00,97.03,97.21,96.86,97.08,358561.0,97.03,97.21,96.86,97.08,358561.0
2015-10-22 15:20:00,97.09,97.49,97.0,97.45,242128.0,97.09,97.49,97.0,97.45,242128.0
2015-10-22 15:30:00,97.43,97.47,97.16,97.21,281236.0,97.43,97.47,97.16,97.21,281236.0
2015-10-22 15:40:00,97.22,97.35,97.11,97.22,329758.0,97.22,97.35,97.11,97.22,329758.0
2015-10-22 15:50:00,97.22,97.38,97.06,97.28,555818.0,97.22,97.38,97.06,97.28,555818.0
2015-10-23 09:30:00,97.61,98.2,97.27,97.86,1179099.0,97.61,98.2,97.27,97.86,1179099.0
2015-10-23 09:40:00,97.9,99.14,97.86,99.02,733015.0,97.9,99.14,97.86,99.02,733015.0
2015-10-23 09:50:00,99.07,99.56,98.82,99.28,810039.0,99.07,99.56,98.82,99.28,810039.0
2015-10-23 10:00:00,99.31,99.45,98.76,98.96,537714.0,99.31,99.45,98.76,98.96,537714.0
2015-10-23 10:10:00,99.03,99.22,98.48,98.66,370601.0,99.03,99.22,98.48,98.66,370601.0
2015-10-23 10:20:00,98.63,98.74,98.04,98.23,378170.0,98.63,98.74,98.04,98.23,378170.0
2015-10-23 10:30:00,98.21,99.02,98.08,99.02,408593.0,98.21,99.02,98.08,99.02,408593.0
2015-10-23 10:40:00,99.03,99.39,98.85,98.9,350043.0,99.03,99.39,98.85,98.9,350043.0
2015-10-23 10:50:00,98.93,99.39,98.92,99.34,317271.0,98.93,99.39,98.92,99.34,317271.0
2015-10-23 11:00:00,99.3,99.64,99.09,99.52,400451.0,99.3,99.64,99.09,99.52,400451.0
2015-10-23 11:10:00,99.52,99.61,99.06,99.17,394610.0,99.52,99.61,99.06,99.17,394610.0
2015-10-23 11:20:00,99.14,99.52,98.9,99.2,321642.0,99.14,99.52,98.9,99.2,321642.0
2015-10-23 11:30:00,99.2,99.24,98.63,98.88,246604.0,99.2,99.24,98.63,98.88,246604.0
2015-10-23 11:40:00,98.88,99.31,98.79,99.15,290715.0,98.88,99.31,98.79,99.15,290715.0
2015-10-23 11:50:00,99.13,99.22,98.73,98.84,201960.0,99.13,99.22,98.73,98.84,201960.0
2015-10-23 12:00:00,98.88,99.37,98.78,99.33,322311.0,98.88,99.37,98.78,99.33,322311.0
2015-10-23 12:10:00,99.34,99.34,99.12,99.28,215574.0,99.34,99.34,99.12,99.28,215574.0
2015-10-23 12:20:00,99.28,99.5,99.17,99.45,246422.0,99.28,99.5,99.17,99.45,246422.0
2015-10-23 12:30:00,99.47,99.86,99.39,99.55,415198.0,99.47,99.86,99.39,99.55,415198.0
2015-10-23 12:40:00,99.56,99.98,99.47,99.95,275013.0,99.56,99.98,99.47,99.95,275013.0
2015-10-23 12:50:00,99.93,100.08,99.68,99.87,318316.0,99.93,100.08,99.68,99.87,318316.0
2015-10-23 13:00:00,99.84,99.93,99.67,99.84,174307.0,99.84,99.93,99.67,99.84,174307.0
2015-10-23 13:10:00,99.82,99.92,99.5,99.9,269768.0,99.82,99.92,99.5,99.9,269768.0
2015-10-23 13:20:00,99.9,100.11,99.79,100.08,301618.0,99.9,100.11,99.79,100.08,301618.0
2015-10-23 13:30:00,100.08,100.58,100.06,100.5,599816.0,100.08,100.58,100.06,100.5,599816.0
2015-10-23 13:40:00,100.5,100.5,100.1,100.23,319634.0,100.5,100.5,100.1,100.23,319634.0
2015-10-23 13:50:00,100.24,100.53,100.22,100.4,202731.0,100.24,100.53,100.22,100.4,202731.0
2015-10-23 14:00:00,100.44,101.1,100.37,101.0,549989.0,100.44,101.1,100.37,101.0,549989.0
2015-10-23 14:10:00,100.98,101.09,100.71,101.02,311655.0,100.98,101.09,100.71,101.02,311655.0
2015-10-23 14:20:00,101.01,101.28,100.95,101.01,311424.0,101.01,101.28,100.95,101.01,311424.0
2015-10-23 14:30:00,101.0,101.4,100.83,101.35,300625.0,101.0,101.4,100.83,101.35,300625.0
2015-10-23 14:40:00,101.4,101.45,100.99,101.42,336942.0,101.4,101.45,100.99,101.42,336942.0
2015-10-23 14:50:00,101.41,101.56,101.18,101.25,541639.0,101.41,101.56,101.18,101.25,541639.0
2015-10-23 15:00:00,101.22,101.27,100.41,100.49,556733.0,101.22,101.27,100.41,100.49,556733.0
2015-10-23 15:10:00,100.49,100.77,100.37,100.5,282323.0,100.49,100.77,100.37,100.5,282323.0
2015-10-23 15:20:00,100.48,100.54,100.19,100.37,324599.0,100.48,100.54,100.19,100.37,324599.0
2015-10-23 15:30:00,100.38,100.51,99.9,99.99,457349.0,100.38,100.51,99.9,99.99,457349.0
2015-10-23 15:40:00,100.01,100.18,99.75,100.03,502831.0,100.01,100.18,99.75,100.03,502831.0
2015-10-23 15:50:00,100.04,100.1,99.8,100.04,720738.0,100.04,100.1,99.8,100.04,720738.0
2015-10-26 09:30:00,100.05,100.98,99.38,100.8,435793.0,100.05,100.98,99.38,100.8,435793.0
2015-10-26 09:40:00,100.78,101.28,100.46,100.49,371383.0,100.78,101.28,100.46,100.49,371383.0
2015-10-26 09:50:00,100.45,100.84,99.9,100.08,290806.0,100.45,100.84,99.9,100.08,290806.0
2015-10-26 10:00:00,100.09,100.24,99.72,100.08,313272.0,100.09,100.24,99.72,100.08,313272.0
2015-10-26 10:10:00,100.09,100.34,99.86,99.99,237394.0,100.09,100.34,99.86,99.99,237394.0
2015-10-26 10:20:00,99.97,100.19,99.68,99.95,289283.0,99.97,100.19,99.68,99.95,289283.0
2015-10-26 10:30:00,99.99,100.23,99.72,99.91,273530.0,99.99,100.23,99.72,99.91,273530.0
2015-10-26 10:40:00,99.92,100.78,99.92,100.54,271912.0,99.92,100.78,99.92,100.54,271912.0
2015-10-26 10:50:00,100.57,101.1,100.5,100.89,295473.0,100.57,101.1,100.5,100.89,295473.0
2015-10-26 11:00:00,100.89,101.6,100.7,101.44,310726.0,100.89,101.6,100.7,101.44,310726.0
2015-10-26 11:10:00,101.45,101.53,100.91,101.0,388033.0,101.45,101.53,100.91,101.0,388033.0
2015-10-26 11:20:00,100.98,101.01,100.72,100.85,249106.0,100.98,101.01,100.72,100.85,249106.0
2015-10-26 11:30:00,100.86,101.43,100.84,100.92,220298.0,100.86,101.43,100.84,100.92,220298.0
2015-10-26 11:40:00,100.93,101.0,100.73,100.94,172551.0,100.93,101.0,100.73,100.94,172551.0
2015-10-26 11:50:00,100.92,101.28,100.92,101.13,177801.0,100.92,101.28,100.92,101.13,177801.0
2015-10-26 12:00:00,101.12,101.33,101.07,101.24,184377.0,101.12,101.33,101.07,101.24,184377.0
2015-10-26 12:10:00,101.19,101.37,101.15,101.33,103959.0,101.19,101.37,101.15,101.33,103959.0
2015-10-26 12:20:00,101.3,101.88,101.29,101.8,254414.0,101.3,101.88,101.29,101.8,254414.0
2015-10-26 12:30:00,101.82,102.28,101.81,102.1,444283.0,101.82,102.28,101.81,102.1,444283.0
2015-10-26 12:40:00,102.1,102.54,102.07,102.46,252301.0,102.1,102.54,102.07,102.46,252301.0
2015-10-26 12:50:00,102.5,102.54,102.0,102.16,196388.0,102.5,102.54,102.0,102.16,196388.0
2015-10-26 13:00:00,102.15,102.3,101.81,102.3,215879.0,102.15,102.3,101.81,102.3,215879.0
2015-10-26 13:10:00,102.3,102.72,102.06,102.69,285592.0,102.3,102.72,102.06,102.69,285592.0
2015-10-26 13:20:00,102.7,102.96,102.59,102.7,320622.0,102.7,102.96,102.59,102.7,320622.0
2015-10-26 13:30:00,102.72,103.2,102.66,102.96,387861.0,102.72,103.2,102.66,102.96,387861.0
2015-10-26 13:40:00,102.97,103.02,102.63,102.9,282749.0,102.97,103.02,102.63,102.9,282749.0
2015-10-26 13:50:00,102.89,103.09,102.52,102.52,234084.0,102.89,103.09,102.52,102.52,234084.0
2015-10-26 14:00:00,102.55,103.09,102.44,103.05,233025.0,102.55,103.09,102.44,103.05,233025.0
2015-10-26 14:10:00,103.03,103.16,102.72,102.74,175548.0,103.03,103.16,102.72,102.74,175548.0
2015-10-26 14:20:00,102.75,103.11,102.75,103.07,151520.0,102.75,103.11,102.75,103.07,151520.0
2015-10-26 14:30:00,103.07,103.31,102.98,103.1,334820.0,103.07,103.31,102.98,103.1,334820.0
2015-10-26 14:40:00,103.09,103.3,103.06,103.14,160282.0,103.09,103.3,103.06,103.14,160282.0
2015-10-26 14:50:00,103.16,103.21,102.52,103.01,277999.0,103.16,103.21,102.52,103.01,277999.0
2015-10-26 15:00:00,103.01,103.02,102.63,102.83,168840.0,103.01,103.02,102.63,102.83,168840.0
2015-10-26 15:10:00,102.83,102.89,102.34,102.7,249665.0,102.83,102.89,102.34,102.7,249665.0
2015-10-26 15:20:00,102.67,102.91,102.65,102.79,189063.0,102.67,102.91,102.65,102.79,189063.0
2015-10-26 15:30:00,102.82,102.97,102.8,102.88,252894.0,102.82,102.97,102.8,102.88,252894.0
2015-10-26 15:40:00,102.88,102.97,102.72,102.88,281678.0,102.88,102.97,102.72,102.88,281678.0
2015-10-26 15:50:00,102.88,103.1,102.84,103.04,579437.0,102.88,103.1,102.84,103.04,579437.0
2015-10-27 09:30:00,102.52,103.24,101.85,103.17,520791.0,102.52,103.24,101.85,103.17,520791.0
2015-10-27 09:40:00,103.11,103.54,102.49,102.86,469972.0,103.11,103.54,102.49,102.86,469972.0
2015-10-27 09:50:00,102.93,104.72,102.84,104.46,679965.0,102.93,104.72,102.84,104.46,679965.0
2015-10-27 10:00:00,104.45,104.6,103.22,103.43,648246.0,104.45,104.6,103.22,103.43,648246.0
2015-10-27 10:10:00,103.5,103.74,102.28,102.45,570994.0,103.5,103.74,102.28,102.45,570994.0
2015-10-27 10:20:00,102.44,102.8,102.29,102.33,351230.0,102.44,102.8,102.29,102.33,351230.0
2015-10-27 10:30:00,102.33,102.6,102.01,102.14,287467.0,102.33,102.6,102.01,102.14,287467.0
2015-10-27 10:40:00,102.13,102.63,101.87,102.42,378435.0,102.13,102.63,101.87,102.42,378435.0
2015-10-27 10:50:00,102.44,102.54,102.1,102.42,184479.0,102.44,102.54,102.1,102.42,184479.0
2015-10-27 11:00:00,102.46,103.15,102.38,102.82,354217.0,102.46,103.15,102.38,102.82,354217.0
2015-10-27 11:10:00,102.86,103.0,102.22,102.41,210694.0,102.86,103.0,102.22,102.41,210694.0
2015-10-27 11:20:00,102.45,102.5,102.1,102.1,294978.0,102.45,102.5,102.1,102.1,294978.0
2015-10-27 11:30:00,102.1,102.28,101.56,101.62,317886.0,102.1,102.28,101.56,101.62,317886.0
2015-10-27 11:40:00,101.62,102.17,101.59,102.06,234937.0,101.62,102.17,101.59,102.06,234937.0
2015-10-27 11:50:00,102.04,102.04,101.23,101.94,310829.0,102.04,102.04,101.23,101.94,310829.0
2015-10-27 12:00:00,101.98,102.15,101.62,101.73,156685.0,101.98,102.15,101.62,101.73,156685.0
2015-10-27 12:10:00,101.75,101.75,101.31,101.68,160452.0,101.75,101.75,101.31,101.68,160452.0
2015-10-27 12:20:00,101.68,101.78,101.43,101.47,102784.0,101.68,101.78,101.43,101.47,102784.0
2015-10-27 12:30:00,101.47,101.94,101.32,101.91,162577.0,101.47,101.94,101.32,101.91,162577.0
2015-10-27 12:40:00,101.9,102.3,101.77,102.05,176534.0,101.9,102.3,101.77,102.05,176534.0
2015-10-27 12:50:00,102.04,102.51,101.87,102.5,145460.0,102.04,102.51,101.87,102.5,145460.0
2015-10-27 13:00:00,102.5,102.5,101.72,102.05,130975.0,102.5,102.5,101.72,102.05,130975.0
2015-10-27 13:10:00,102.05,102.27,101.98,102.11,129719.0,102.05,102.27,101.98,102.11,129719.0
2015-10-27 13:20:00,102.14,102.18,101.77,102.01,119952.0,102.14,102.18,101.77,102.01,119952.0
2015-10-27 13:30:00,102.03,102.32,101.95,102.29,152059.0,102.03,102.32,101.95,102.29,152059.0
2015-10-27 13:40:00,102.32,102.55,102.23,102.36,320243.0,102.32,102.55,102.23,102.36,320243.0
2015-10-27 13:50:00,102.4,102.65,102.19,102.63,208801.0,102.4,102.65,102.19,102.63,208801.0
2015-10-27 14:00:00,102.63,102.8,102.59,102.8,103532.0,102.63,102.8,102.59,102.8,103532.0
2015-10-27 14:10:00,102.8,102.99,102.54,102.57,174370.0,102.8,102.99,102.54,102.57,174370.0
2015-10-27 14:20:00,102.59,102.85,102.49,102.71,120860.0,102.59,102.85,102.49,102.71,120860.0
2015-10-27 14:30:00,102.7,102.85,102.5,102.71,178012.0,102.7,102.85,102.5,102.71,178012.0
2015-10-27 14:40:00,102.69,102.84,102.44,102.64,148178.0,102.69,102.84,102.44,102.64,148178.0
2015-10-27 14:50:00,102.64,102.81,102.55,102.7,98829.0,102.64,102.81,102.55,102.7,98829.0
2015-10-27 15:00:00,102.69,102.84,102.66,102.73,117507.0,102.69,102.84,102.66,102.73,117507.0
2015-10-27 15:10:00,102.74,102.93,102.55,102.58,244306.0,102.74,102.93,102.55,102.58,244306.0
2015-10-27 15:20:00,102.6,102.82,102.57,102.73,275141.0,102.6,102.82,102.57,102.73,275141.0
2015-10-27 15:30:00,102.75,102.87,102.7,102.82,129717.0,102.75,102.87,102.7,102.82,129717.0
2015-10-27 15:40:00,102.83,103.05,102.76,103.02,287095.0,102.83,103.05,102.76,103.02,287095.0
2015-10-27 15:50:00,103.01,103.09,102.84,103.08,411168.0,103.01,103.09,102.84,103.08,411168.0
2015-10-28 09:30:00,102.9,103.33,102.51,102.51,233583.0,102.9,103.33,102.51,102.51,233583.0
2015-10-28 09:40:00,102.55,102.78,102.19,102.25,356201.0,102.55,102.78,102.19,102.25,356201.0
2015-10-28 09:50:00,102.25,102.63,102.06,102.61,272549.0,102.25,102.63,102.06,102.61,272549.0
2015-10-28 10:00:00,102.62,103.39,102.62,103.35,328197.0,102.62,103.39,102.62,103.35,328197.0
2015-10-28 10:10:00,103.36,103.48,102.77,102.85,368478.0,103.36,103.48,102.77,102.85,368478.0
2015-10-28 10:20:00,102.78,102.95,102.5,102.89,219821.0,102.78,102.95,102.5,102.89,219821.0
2015-10-28 10:30:00,102.81,103.78,102.81,103.74,382350.0,102.81,103.78,102.81,103.74,382350.0
2015-10-28 10:40:00,103.74,103.84,103.43,103.73,318247.0,103.74,103.84,103.43,103.73,318247.0
2015-10-28 10:50:00,103.71,104.28,103.71,104.13,423073.0,103.71,104.28,103.71,104.13,423073.0
2015-10-28 11:00:00,104.19,104.65,104.17,104.58,512211.0,104.19,104.65,104.17,104.58,512211.0
2015-10-28 11:10:00,104.57,104.84,104.24,104.32,374090.0,104.57,104.84,104.24,104.32,374090.0
2015-10-28 11:20:00,104.31,104.65,103.89,104.64,295157.0,104.31,104.65,103.89,104.64,295157.0
2015-10-28 11:30:00,104.62,104.69,104.38,104.58,271171.0,104.62,104.69,104.38,104.58,271171.0
2015-10-28 11:40:00,104.6,105.0,104.53,104.88,292811.0,104.6,105.0,104.53,104.88,292811.0
2015-10-28 11:50:00,104.87,104.97,104.63,104.95,220283.0,104.87,104.97,104.63,104.95,220283.0
2015-10-28 12:00:00,104.95,104.98,104.63,104.8,148709.0,104.95,104.98,104.63,104.8,148709.0
2015-10-28 12:10:00,104.79,105.2,104.72,105.19,335803.0,104.79,105.2,104.72,105.19,335803.0
2015-10-28 12:20:00,105.17,105.45,105.16,105.2,296001.0,105.17,105.45,105.16,105.2,296001.0
2015-10-28 12:30:00,105.2,105.34,104.87,105.01,233188.0,105.2,105.34,104.87,105.01,233188.0
2015-10-28 12:40:00,105.04,105.4,104.97,105.36,190588.0,105.04,105.4,104.97,105.36,190588.0
2015-10-28 12:50:00,105.27,105.42,105.08,105.1,138058.0,105.27,105.42,105.08,105.1,138058.0
2015-10-28 13:00:00,105.1,105.37,105.1,105.3,145608.0,105.1,105.37,105.1,105.3,145608.0
2015-10-28 13:10:00,105.29,105.73,105.13,105.58,335709.0,105.29,105.73,105.13,105.58,335709.0
2015-10-28 13:20:00,105.59,105.94,105.59,105.84,259203.0,105.59,105.94,105.59,105.84,259203.0
2015-10-28 13:30:00,105.86,105.97,105.6,105.84,181771.0,105.86,105.97,105.6,105.84,181771.0
2015-10-28 13:40:00,105.86,106.21,105.77,106.09,279308.0,105.86,106.21,105.77,106.09,279308.0
2015-10-28 13:50:00,106.09,106.15,105.61,105.9,249303.0,106.09,106.15,105.61,105.9,249303.0
2015-10-28 14:00:00,105.98,105.98,105.08,105.95,484176.0,105.98,105.98,105.08,105.95,484176.0
2015-10-28 14:10:00,105.94,106.05,104.33,104.71,647360.0,105.94,106.05,104.33,104.71,647360.0
2015-10-28 14:20:00,104.7,105.47,104.65,105.25,429542.0,104.7,105.47,104.65,105.25,429542.0
2015-10-28 14:30:00,105.25,105.25,104.45,104.99,333138.0,105.25,105.25,104.45,104.99,333138.0
2015-10-28 14:40:00,104.99,105.18,104.86,104.94,261239.0,104.99,105.18,104.86,104.94,261239.0
2015-10-28 14:50:00,104.95,105.6,104.76,105.54,323864.0,104.95,105.6,104.76,105.54,323864.0
2015-10-28 15:00:00,105.53,105.89,105.38,105.73,269211.0,105.53,105.89,105.38,105.73,269211.0
2015-10-28 15:10:00,105.71,105.84,105.64,105.7,199273.0,105.71,105.84,105.64,105.7,199273.0
2015-10-28 15:20:00,105.73,105.8,105.45,105.77,269785.0,105.73,105.8,105.45,105.77,269785.0
2015-10-28 15:30:00,105.8,105.88,105.54,105.73,264062.0,105.8,105.88,105.54,105.73,264062.0
2015-10-28 15:40:00,105.71,106.14,105.65,105.95,366725.0,105.71,106.14,105.65,105.95,366725.0
2015-10-28 15:50:00,105.96,106.03,105.72,105.8,423390.0,105.96,106.03,105.72,105.8,423390.0
2015-10-29 09:30:00,105.16,106.45,104.75,106.22,450254.0,105.16,106.45,104.75,106.22,450254.0
2015-10-29 09:40:00,106.19,106.91,106.06,106.36,464573.0,106.19,106.91,106.06,106.36,464573.0
2015-10-29 09:50:00,106.34,106.5,105.7,106.03,324975.0,106.34,106.5,105.7,106.03,324975.0
2015-10-29 10:00:00,105.96,106.25,105.48,106.01,312509.0,105.96,106.25,105.48,106.01,312509.0
2015-10-29 10:10:00,106.01,106.25,105.6,105.7,252554.0,106.01,106.25,105.6,105.7,252554.0
2015-10-29 10:20:00,105.71,106.1,105.35,105.49,385214.0,105.71,106.1,105.35,105.49,385214.0
2015-10-29 10:30:00,105.53,105.8,105.33,105.37,240643.0,105.53,105.8,105.33,105.37,240643.0
2015-10-29 10:40:00,105.43,105.94,105.38,105.67,226911.0,105.43,105.94,105.38,105.67,226911.0
2015-10-29 10:50:00,105.67,105.8,105.46,105.51,285379.0,105.67,105.8,105.46,105.51,285379.0
2015-10-29 11:00:00,105.53,106.06,105.45,106.06,282213.0,105.53,106.06,105.45,106.06,282213.0
2015-10-29 11:10:00,106.06,106.49,105.94,106.28,400565.0,106.06,106.49,105.94,106.28,400565.0
2015-10-29 11:20:00,106.28,106.78,106.26,106.71,283995.0,106.28,106.78,106.26,106.71,283995.0
2015-10-29 11:30:00,106.71,106.73,106.27,106.68,249078.0,106.71,106.73,106.27,106.68,249078.0
2015-10-29 11:40:00,106.65,106.91,106.6,106.62,300260.0,106.65,106.91,106.6,106.62,300260.0
2015-10-29 11:50:00,106.62,106.71,106.37,106.49,160165.0,106.62,106.71,106.37,106.49,160165.0
2015-10-29 12:00:00,106.48,106.54,106.1,106.21,177166.0,106.48,106.54,106.1,106.21,177166.0
2015-10-29 12:10:00,106.23,106.47,105.86,106.18,241435.0,106.23,106.47,105.86,106.18,241435.0
2015-10-29 12:20:00,106.16,106.38,106.03,106.33,209648.0,106.16,106.38,106.03,106.33,209648.0
2015-10-29 12:30:00,106.37,106.38,105.99,106.06,135511.0,106.37,106.38,105.99,106.06,135511.0
2015-10-29 12:40:00,106.06,106.28,105.99,106.08,209030.0,106.06,106.28,105.99,106.08,209030.0
2015-10-29 12:50:00,106.09,106.14,105.69,105.78,166149.0,106.09,106.14,105.69,105.78,166149.0
2015-10-29 13:00:00,105.76,105.82,105.35,105.57,173266.0,105.76,105.82,105.35,105.57,173266.0
2015-10-29 13:10:00,105.52,105.79,105.47,105.68,181376.0,105.52,105.79,105.47,105.68,181376.0
2015-10-29 13:20:00,105.71,105.75,105.44,105.56,93308.0,105.71,105.75,105.44,105.56,93308.0
2015-10-29 13:30:00,105.58,105.8,105.3,105.31,183178.0,105.58,105.8,105.3,105.31,183178.0
2015-10-29 13:40:00,105.3,105.67,105.29,105.6,120678.0,105.3,105.67,105.29,105.6,120678.0
2015-10-29 13:50:00,105.6,105.66,105.45,105.49,90157.0,105.6,105.66,105.45,105.49,90157.0
2015-10-29 14:00:00,105.49,105.55,105.06,105.06,167180.0,105.49,105.55,105.06,105.06,167180.0
2015-10-29 14:10:00,105.09,105.35,105.02,105.32,104072.0,105.09,105.35,105.02,105.32,104072.0
2015-10-29 14:20:00,105.32,105.59,105.32,105.42,220930.0,105.32,105.59,105.32,105.42,220930.0
2015-10-29 14:30:00,105.46,105.49,105.07,105.25,128333.0,105.46,105.49,105.07,105.25,128333.0
2015-10-29 14:40:00,105.32,105.73,105.3,105.54,136846.0,105.32,105.73,105.3,105.54,136846.0
2015-10-29 14:50:00,105.54,105.75,105.33,105.43,102896.0,105.54,105.75,105.33,105.43,102896.0
2015-10-29 15:00:00,105.4,105.43,105.06,105.43,174529.0,105.4,105.43,105.06,105.43,174529.0
2015-10-29 15:10:00,105.43,105.5,105.26,105.36,120494.0,105.43,105.5,105.26,105.36,120494.0
2015-10-29 15:20:00,105.36,105.58,105.3,105.36,174669.0,105.36,105.58,105.3,105.36,174669.0
2015-10-29 15:30:00,105.35,105.45,105.16,105.44,189533.0,105.35,105.45,105.16,105.44,189533.0
2015-10-29 15:40:00,105.44,105.59,105.35,105.47,219700.0,105.44,105.59,105.35,105.47,219700.0
2015-10-29 15:50:00,105.46,105.5,105.07,105.12,338058.0,105.46,105.5,105.07,105.12,338058.0
2015-10-30 09:30:00,105.12,105.69,104.9,105.45,321862.0,105.12,105.69,104.9,105.45,321862.0
2015-10-30 09:40:00,105.43,106.22,105.29,106.07,378903.0,105.43,106.22,105.29,106.07,378903.0
2015-10-30 09:50:00,106.05,106.27,105.76,106.0,499029.0,106.05,106.27,105.76,106.0,499029.0
2015-10-30 10:00:00,105.99,106.34,105.61,106.1,324331.0,105.99,106.34,105.61,106.1,324331.0
2015-10-30 10:10:00,106.12,106.32,105.83,106.29,365827.0,106.12,106.32,105.83,106.29,365827.0
2015-10-30 10:20:00,106.28,106.82,106.24,106.77,361781.0,106.28,106.82,106.24,106.77,361781.0
2015-10-30 10:30:00,106.76,107.4,106.68,107.17,452817.0,106.76,107.4,106.68,107.17,452817.0
2015-10-30 10:40:00,107.2,107.55,107.13,107.39,455129.0,107.2,107.55,107.13,107.39,455129.0
2015-10-30 10:50:00,107.39,107.47,106.55,106.93,371535.0,107.39,107.47,106.55,106.93,371535.0
2015-10-30 11:00:00,106.93,107.32,106.79,107.23,231080.0,106.93,107.32,106.79,107.23,231080.0
2015-10-30 11:10:00,107.21,107.42,106.92,107.03,192901.0,107.21,107.42,106.92,107.03,192901.0
2015-10-30 11:20:00,107.02,107.19,106.98,107.05,150426.0,107.02,107.19,106.98,107.05,150426.0
2015-10-30 11:30:00,107.03,107.15,106.87,106.98,145114.0,107.03,107.15,106.87,106.98,145114.0
2015-10-30 11:40:00,107.03,107.77,107.03,107.75,288733.0,107.03,107.77,107.03,107.75,288733.0
2015-10-30 11:50:00,107.77,108.0,107.63,107.64,448590.0,107.77,108.0,107.63,107.64,448590.0
2015-10-30 12:00:00,107.62,107.87,107.5,107.56,215692.0,107.62,107.87,107.5,107.56,215692.0
2015-10-30 12:10:00,107.57,107.87,107.5,107.87,250481.0,107.57,107.87,107.5,107.87,250481.0
2015-10-30 12:20:00,107.86,108.37,107.86,108.28,349168.0,107.86,108.37,107.86,108.28,349168.0
2015-10-30 12:30:00,108.28,108.43,108.07,108.11,220783.0,108.28,108.43,108.07,108.11,220783.0
2015-10-30 12:40:00,108.1,108.43,107.73,108.26,274949.0,108.1,108.43,107.73,108.26,274949.0
2015-10-30 12:50:00,108.27,108.33,107.94,107.97,171929.0,108.27,108.33,107.94,107.97,171929.0
2015-10-30 13:00:00,107.99,108.45,107.95,108.28,178796.0,107.99,108.45,107.95,108.28,178796.0
2015-10-30 13:10:00,108.31,108.89,108.31,108.88,355656.0,108.31,108.89,108.31,108.88,355656.0
2015-10-30 13:20:00,108.86,109.46,108.86,109.22,654272.0,108.86,109.46,108.86,109.22,654272.0
2015-10-30 13:30:00,109.22,109.75,109.12,109.65,358026.0,109.22,109.75,109.12,109.65,358026.0
2015-10-30 13:40:00,109.64,109.9,109.08,109.86,525264.0,109.64,109.9,109.08,109.86,525264.0
2015-10-30 13:50:00,109.85,109.85,109.51,109.62,319068.0,109.85,109.85,109.51,109.62,319068.0
2015-10-30 14:00:00,109.61,110.0,109.51,109.9,537503.0,109.61,110.0,109.51,109.9,537503.0
2015-10-30 14:10:00,109.88,110.1,109.62,109.62,399142.0,109.88,110.1,109.62,109.62,399142.0
2015-10-30 14:20:00,109.63,109.76,108.66,108.74,526658.0,109.63,109.76,108.66,108.74,526658.0
2015-10-30 14:30:00,108.73,108.94,108.42,108.49,519065.0,108.73,108.94,108.42,108.49,519065.0
2015-10-30 14:40:00,108.45,108.58,108.1,108.33,355842.0,108.45,108.58,108.1,108.33,355842.0
2015-10-30 14:50:00,108.34,108.78,108.24,108.33,332107.0,108.34,108.78,108.24,108.33,332107.0
2015-10-30 15:00:00,108.31,108.33,107.72,108.12,364210.0,108.31,108.33,107.72,108.12,364210.0
2015-10-30 15:10:00,108.14,108.75,108.0,108.72,404922.0,108.14,108.75,108.0,108.72,404922.0
2015-10-30 15:20:00,108.73,109.17,108.51,108.53,354379.0,108.73,109.17,108.51,108.53,354379.0
2015-10-30 15:30:00,108.54,109.0,108.54,108.94,325185.0,108.54,109.0,108.54,108.94,325185.0
2015-10-30 15:40:00,108.91,109.02,108.63,109.0,282234.0,108.91,109.02,108.63,109.0,282234.0
2015-10-30 15:50:00,109.0,109.01,108.36,108.39,648179.0,109.0,109.01,108.36,108.39,648179.0
2015-11-02 09:30:00,109.2,109.37,108.22,108.49,796122.0,109.2,109.37,108.22,108.49,796122.0
2015-11-02 09:40:00,108.51,108.79,107.65,107.86,679370.0,108.51,108.79,107.65,107.86,679370.0
2015-11-02 09:50:00,107.9,108.2,107.37,108.03,385179.0,107.9,108.2,107.37,108.03,385179.0
2015-11-02 10:00:00,108.03,108.83,107.79,108.34,302079.0,108.03,108.83,107.79,108.34,302079.0
2015-11-02 10:10:00,108.34,108.35,107.9,108.2,243486.0,108.34,108.35,107.9,108.2,243486.0
2015-11-02 10:20:00,108.21,108.23,107.36,107.38,387080.0,108.21,108.23,107.36,107.38,387080.0
2015-11-02 10:30:00,107.37,107.42,106.3,106.66,592258.0,107.37,107.42,106.3,106.66,592258.0
2015-11-02 10:40:00,106.62,107.28,106.56,107.19,267270.0,106.62,107.28,106.56,107.19,267270.0
2015-11-02 10:50:00,107.14,107.68,107.09,107.55,222245.0,107.14,107.68,107.09,107.55,222245.0
2015-11-02 11:00:00,107.55,107.74,107.17,107.39,176875.0,107.55,107.74,107.17,107.39,176875.0
2015-11-02 11:10:00,107.4,107.53,106.73,106.99,307029.0,107.4,107.53,106.73,106.99,307029.0
2015-11-02 11:20:00,106.99,107.28,106.61,106.89,182902.0,106.99,107.28,106.61,106.89,182902.0
2015-11-02 11:30:00,106.89,108.05,106.85,108.04,383785.0,106.89,108.05,106.85,108.04,383785.0
2015-11-02 11:40:00,108.05,108.14,107.2,107.26,235751.0,108.05,108.14,107.2,107.26,235751.0
2015-11-02 11:50:00,107.25,108.07,107.25,107.87,287337.0,107.25,108.07,107.25,107.87,287337.0
2015-11-02 12:00:00,107.86,108.42,107.71,108.25,220294.0,107.86,108.42,107.71,108.25,220294.0
2015-11-02 12:10:00,108.26,108.49,108.15,108.22,131244.0,108.26,108.49,108.15,108.22,131244.0
2015-11-02 12:20:00,108.21,108.39,107.98,108.15,187116.0,108.21,108.39,107.98,108.15,187116.0
2015-11-02 12:30:00,108.17,108.66,108.16,108.65,147833.0,108.17,108.66,108.16,108.65,147833.0
2015-11-02 12:40:00,108.65,108.74,108.48,108.59,124181.0,108.65,108.74,108.48,108.59,124181.0
2015-11-02 12:50:00,108.58,108.7,108.45,108.55,119943.0,108.58,108.7,108.45,108.55,119943.0
2015-11-02 13:00:00,108.55,108.87,108.44,108.86,339887.0,108.55,108.87,108.44,108.86,339887.0
2015-11-02 13:10:00,108.83,108.89,108.64,108.71,449715.0,108.83,108.89,108.64,108.71,449715.0
2015-11-02 13:20:00,108.69,108.81,108.51,108.8,246669.0,108.69,108.81,108.51,108.8,246669.0
2015-11-02 13:30:00,108.81,109.19,108.74,108.98,199097.0,108.81,109.19,108.74,108.98,199097.0
2015-11-02 13:40:00,108.94,109.06,108.8,108.99,233726.0,108.94,109.06,108.8,108.99,233726.0
2015-11-02 13:50:00,108.97,109.16,108.9,109.14,99926.0,108.97,109.16,108.9,109.14,99926.0
2015-11-02 14:00:00,109.13,109.25,108.98,109.0,166128.0,109.13,109.25,108.98,109.0,166128.0
2015-11-02 14:10:00,109.01,109.06,108.56,108.71,222670.0,109.01,109.06,108.56,108.71,222670.0
2015-11-02 14:20:00,108.71,108.78,108.27,108.38,161222.0,108.71,108.78,108.27,108.38,161222.0
2015-11-02 14:30:00,108.39,108.59,108.05,108.15,205261.0,108.39,108.59,108.05,108.15,205261.0
2015-11-02 14:40:00,108.17,108.7,108.17,108.37,155807.0,108.17,108.7,108.17,108.37,155807.0
2015-11-02 14:50:00,108.38,108.72,108.35,108.58,114684.0,108.38,108.72,108.35,108.58,114684.0
2015-11-02 15:00:00,108.58,108.69,108.35,108.43,118152.0,108.58,108.69,108.35,108.43,118152.0
2015-11-02 15:10:00,108.45,108.54,108.33,108.41,111407.0,108.45,108.54,108.33,108.41,111407.0
2015-11-02 15:20:00,108.44,108.58,108.35,108.4,123455.0,108.44,108.58,108.35,108.4,123455.0
2015-11-02 15:30:00,108.42,108.6,108.34,108.37,138433.0,108.42,108.6,108.34,108.37,138433.0
2015-11-02 15:40:00,108.36,108.38,107.67,107.74,368322.0,108.36,108.38,107.67,107.74,368322.0
2015-11-02 15:50:00,107.74,107.85,107.26,107.63,658126.0,107.74,107.85,107.26,107.63,658126.0
2015-11-03 09:30:00,107.45,108.6,107.24,108.29,469604.0,107.45,108.6,107.24,108.29,469604.0
2015-11-03 09:40:00,108.3,108.47,107.72,108.0,360091.0,108.3,108.47,107.72,108.0,360091.0
2015-11-03 09:50:00,108.0,108.41,107.82,108.09,297997.0,108.0,108.41,107.82,108.09,297997.0
2015-11-03 10:00:00,108.1,108.49,107.95,108.3,307990.0,108.1,108.49,107.95,108.3,307990.0
2015-11-03 10:10:00,108.29,108.9,108.2,108.83,348199.0,108.29,108.9,108.2,108.83,348199.0
2015-11-03 10:20:00,108.75,109.2,108.59,108.82,358079.0,108.75,109.2,108.59,108.82,358079.0
2015-11-03 10:30:00,108.79,109.12,108.21,108.43,403727.0,108.79,109.12,108.21,108.43,403727.0
2015-11-03 10:40:00,108.41,108.64,108.34,108.55,257418.0,108.41,108.64,108.34,108.55,257418.0
2015-11-03 10:50:00,108.52,108.61,108.44,108.56,170130.0,108.52,108.61,108.44,108.56,170130.0
2015-11-03 11:00:00,108.52,108.97,108.52,108.56,259548.0,108.52,108.97,108.52,108.56,259548.0
2015-11-03 11:10:00,108.56,108.89,108.51,108.89,120959.0,108.56,108.89,108.51,108.89,120959.0
2015-11-03 11:20:00,108.88,109.08,108.75,108.95,179732.0,108.88,109.08,108.75,108.95,179732.0
2015-11-03 11:30:00,108.9,109.15,108.79,109.07,355923.0,108.9,109.15,108.79,109.07,355923.0
2015-11-03 11:40:00,109.04,109.45,108.96,109.38,238804.0,109.04,109.45,108.96,109.38,238804.0
2015-11-03 11:50:00,109.38,109.86,109.36,109.73,383239.0,109.38,109.86,109.36,109.73,383239.0
2015-11-03 12:00:00,109.75,109.9,109.57,109.65,214024.0,109.75,109.9,109.57,109.65,214024.0
2015-11-03 12:10:00,109.64,109.93,109.64,109.67,172695.0,109.64,109.93,109.64,109.67,172695.0
2015-11-03 12:20:00,109.67,109.78,109.43,109.51,125886.0,109.67,109.78,109.43,109.51,125886.0
2015-11-03 12:30:00,109.49,109.63,109.32,109.58,146899.0,109.49,109.63,109.32,109.58,146899.0
2015-11-03 12:40:00,109.57,109.61,109.42,109.59,167144.0,109.57,109.61,109.42,109.59,167144.0
2015-11-03 12:50:00,109.6,109.75,109.56,109.65,145636.0,109.6,109.75,109.56,109.65,145636.0
2015-11-03 13:00:00,109.66,109.86,109.52,109.84,105950.0,109.66,109.86,109.52,109.84,105950.0
2015-11-03 13:10:00,109.82,110.43,109.82,110.36,415373.0,109.82,110.43,109.82,110.36,415373.0
2015-11-03 13:20:00,110.37,110.66,110.16,110.32,366051.0,110.37,110.66,110.16,110.32,366051.0
2015-11-03 13:30:00,110.35,110.77,110.13,110.65,220216.0,110.35,110.77,110.13,110.65,220216.0
2015-11-03 13:40:00,110.65,110.76,110.36,110.56,183433.0,110.65,110.76,110.36,110.56,183433.0
2015-11-03 13:50:00,110.53,110.61,110.41,110.57,164614.0,110.53,110.61,110.41,110.57,164614.0
2015-11-03 14:00:00,110.58,111.04,110.47,110.92,265739.0,110.58,111.04,110.47,110.92,265739.0
2015-11-03 14:10:00,110.86,111.05,110.31,110.31,271676.0,110.86,111.05,110.31,110.31,271676.0
2015-11-03 14:20:00,110.31,110.68,110.29,110.56,297689.0,110.31,110.68,110.29,110.56,297689.0
2015-11-03 14:30:00,110.55,110.81,110.49,110.71,261210.0,110.55,110.81,110.49,110.71,261210.0
2015-11-03 14:40:00,110.7,110.78,110.51,110.6,295754.0,110.7,110.78,110.51,110.6,295754.0
2015-11-03 14:50:00,110.59,110.69,110.51,110.64,148623.0,110.59,110.69,110.51,110.64,148623.0
2015-11-03 15:00:00,110.62,110.63,110.28,110.42,239802.0,110.62,110.63,110.28,110.42,239802.0
2015-11-03 15:10:00,110.43,110.7,110.41,110.66,182841.0,110.43,110.7,110.41,110.66,182841.0
2015-11-03 15:20:00,110.64,110.7,110.13,110.24,205902.0,110.64,110.7,110.13,110.24,205902.0
2015-11-03 15:30:00,110.23,110.46,110.21,110.25,181328.0,110.23,110.46,110.21,110.25,181328.0
2015-11-03 15:40:00,110.23,110.25,109.54,109.9,406599.0,110.23,110.25,109.54,109.9,406599.0
2015-11-03 15:50:00,109.88,109.95,109.6,109.74,555786.0,109.88,109.95,109.6,109.74,555786.0
2015-11-04 09:30:00,110.36,111.22,110.21,110.58,689162.0,110.36,111.22,110.21,110.58,689162.0
2015-11-04 09:40:00,110.57,110.6,109.66,109.66,488902.0,110.57,110.6,109.66,109.66,488902.0
2015-11-04 09:50:00,109.68,110.69,109.39,110.36,553516.0,109.68,110.69,109.39,110.36,553516.0
2015-11-04 10:00:00,110.37,110.41,109.81,109.99,315604.0,110.37,110.41,109.81,109.99,315604.0
2015-11-04 10:10:00,109.92,110.71,109.58,110.67,341591.0,109.92,110.71,109.58,110.67,341591.0
2015-11-04 10:20:00,110.67,111.21,110.61,110.96,561445.0,110.67,111.21,110.61,110.96,561445.0
2015-11-04 10:30:00,111.0,112.47,110.97,111.96,819146.0,111.0,112.47,110.97,111.96,819146.0
2015-11-04 10:40:00,111.94,112.18,111.19,112.13,783862.0,111.94,112.18,111.19,112.13,783862.0
2015-11-04 10:50:00,112.14,112.18,111.63,111.99,369040.0,112.14,112.18,111.63,111.99,369040.0
2015-11-04 11:00:00,111.97,112.42,111.65,111.97,421353.0,111.97,112.42,111.65,111.97,421353.0
2015-11-04 11:10:00,111.97,112.73,111.44,112.7,388398.0,111.97,112.73,111.44,112.7,388398.0
2015-11-04 11:20:00,112.66,112.83,111.9,112.4,448329.0,112.66,112.83,111.9,112.4,448329.0
2015-11-04 11:30:00,112.48,112.84,112.16,112.63,373885.0,112.48,112.84,112.16,112.63,373885.0
2015-11-04 11:40:00,112.63,112.84,112.25,112.78,274944.0,112.63,112.84,112.25,112.78,274944.0
2015-11-04 11:50:00,112.78,113.55,112.73,113.49,589603.0,112.78,113.55,112.73,113.49,589603.0
2015-11-04 12:00:00,113.48,114.14,113.23,114.14,498852.0,113.48,114.14,113.23,114.14,498852.0
2015-11-04 12:10:00,114.1,114.2,113.07,113.56,425783.0,114.1,114.2,113.07,113.56,425783.0
2015-11-04 12:20:00,113.56,114.0,113.31,113.67,384652.0,113.56,114.0,113.31,113.67,384652.0
2015-11-04 12:30:00,113.68,113.9,113.61,113.79,237223.0,113.68,113.9,113.61,113.79,237223.0
2015-11-04 12:40:00,113.76,114.0,113.51,113.96,240072.0,113.76,114.0,113.51,113.96,240072.0
2015-11-04 12:50:00,113.94,113.99,113.62,113.81,177478.0,113.94,113.99,113.62,113.81,177478.0
2015-11-04 13:00:00,113.84,113.86,112.75,112.9,484854.0,113.84,113.86,112.75,112.9,484854.0
2015-11-04 13:10:00,112.89,113.32,112.82,113.1,224510.0,112.89,113.32,112.82,113.1,224510.0
2015-11-04 13:20:00,113.15,113.16,112.63,112.73,236856.0,113.15,113.16,112.63,112.73,236856.0
2015-11-04 13:30:00,112.73,113.79,112.61,113.75,342963.0,112.73,113.79,112.61,113.75,342963.0
2015-11-04 13:40:00,113.75,113.79,112.78,112.82,313021.0,113.75,113.79,112.78,112.82,313021.0
2015-11-04 13:50:00,112.84,113.23,112.81,113.0,231340.0,112.84,113.23,112.81,113.0,231340.0
2015-11-04 14:00:00,113.0,113.3,112.71,113.15,243300.0,113.0,113.3,112.71,113.15,243300.0
2015-11-04 14:10:00,113.17,113.59,113.12,113.57,211168.0,113.17,113.59,113.12,113.57,211168.0
2015-11-04 14:20:00,113.57,113.79,113.32,113.75,304430.0,113.57,113.79,113.32,113.75,304430.0
2015-11-04 14:30:00,113.77,114.0,113.6,113.88,276496.0,113.77,114.0,113.6,113.88,276496.0
2015-11-04 14:40:00,113.87,113.93,113.65,113.76,230331.0,113.87,113.93,113.65,113.76,230331.0
2015-11-04 14:50:00,113.76,113.8,113.2,113.44,351806.0,113.76,113.8,113.2,113.44,351806.0
2015-11-04 15:00:00,113.44,113.99,113.44,113.94,326941.0,113.44,113.99,113.44,113.94,326941.0
2015-11-04 15:10:00,113.94,114.0,113.57,113.98,295953.0,113.94,114.0,113.57,113.98,295953.0
2015-11-04 15:20:00,113.98,114.28,113.89,114.24,529628.0,113.98,114.28,113.89,114.24,529628.0
2015-11-04 15:30:00,114.24,114.27,113.78,114.05,422660.0,114.24,114.27,113.78,114.05,422660.0
2015-11-04 15:40:00,114.07,114.28,113.84,114.17,467336.0,114.07,114.28,113.84,114.17,467336.0
2015-11-04 15:50:00,114.17,114.18,113.95,114.06,611866.0,114.17,114.18,113.95,114.06,611866.0
2015-11-05 09:30:00,113.75,114.0,112.6,113.36,743491.0,113.75,114.0,112.6,113.36,743491.0
2015-11-05 09:40:00,113.38,114.9,113.04,114.4,620268.0,113.38,114.9,113.04,114.4,620268.0
2015-11-05 09:50:00,114.4,115.68,114.0,115.58,790744.0,114.4,115.68,114.0,115.58,790744.0
2015-11-05 10:00:00,115.55,115.65,114.6,114.83,677277.0,115.55,115.65,114.6,114.83,677277.0
2015-11-05 10:10:00,114.85,114.87,112.15,112.38,970755.0,114.85,114.87,112.15,112.38,970755.0
2015-11-05 10:20:00,112.39,113.4,112.38,112.93,444318.0,112.39,113.4,112.38,112.93,444318.0
2015-11-05 10:30:00,112.97,113.2,112.18,112.66,518304.0,112.97,113.2,112.18,112.66,518304.0
2015-11-05 10:40:00,112.69,112.92,112.22,112.26,319141.0,112.69,112.92,112.22,112.26,319141.0
2015-11-05 10:50:00,112.26,113.25,111.72,113.0,554426.0,112.26,113.25,111.72,113.0,554426.0
2015-11-05 11:00:00,113.0,113.06,112.62,112.75,277091.0,113.0,113.06,112.62,112.75,277091.0
2015-11-05 11:10:00,112.79,113.75,112.46,113.13,420072.0,112.79,113.75,112.46,113.13,420072.0
2015-11-05 11:20:00,113.13,113.98,113.13,113.93,283307.0,113.13,113.98,113.13,113.93,283307.0
2015-11-05 11:30:00,113.95,114.08,113.56,113.67,419459.0,113.95,114.08,113.56,113.67,419459.0
2015-11-05 11:40:00,113.7,114.5,113.6,114.25,325776.0,113.7,114.5,113.6,114.25,325776.0
2015-11-05 11:50:00,114.29,114.5,113.95,114.29,290708.0,114.29,114.5,113.95,114.29,290708.0
2015-11-05 12:00:00,114.31,114.45,113.8,113.95,328347.0,114.31,114.45,113.8,113.95,328347.0
2015-11-05 12:10:00,113.97,114.06,113.5,113.63,393578.0,113.97,114.06,113.5,113.63,393578.0
2015-11-05 12:20:00,113.6,114.08,113.54,113.84,198932.0,113.6,114.08,113.54,113.84,198932.0
2015-11-05 12:30:00,113.86,113.95,113.21,113.34,169458.0,113.86,113.95,113.21,113.34,169458.0
2015-11-05 12:40:00,113.34,113.68,113.15,113.29,170597.0,113.34,113.68,113.15,113.29,170597.0
2015-11-05 12:50:00,113.29,113.69,113.16,113.63,183521.0,113.29,113.69,113.16,113.63,183521.0
2015-11-05 13:00:00,113.63,113.74,113.39,113.4,121397.0,113.63,113.74,113.39,113.4,121397.0
2015-11-05 13:10:00,113.36,113.49,113.22,113.32,137204.0,113.36,113.49,113.22,113.32,137204.0
2015-11-05 13:20:00,113.3,113.54,113.16,113.44,132952.0,113.3,113.54,113.16,113.44,132952.0
2015-11-05 13:30:00,113.42,113.8,113.42,113.47,161244.0,113.42,113.8,113.42,113.47,161244.0
2015-11-05 13:40:00,113.48,113.6,113.31,113.33,215380.0,113.48,113.6,113.31,113.33,215380.0
2015-11-05 13:50:00,113.34,113.38,112.88,112.94,157305.0,113.34,113.38,112.88,112.94,157305.0
2015-11-05 14:00:00,112.94,113.37,112.94,113.11,166416.0,112.94,113.37,112.94,113.11,166416.0
2015-11-05 14:10:00,113.09,113.26,112.92,112.98,142851.0,113.09,113.26,112.92,112.98,142851.0
2015-11-05 14:20:00,112.98,113.02,112.71,112.78,199037.0,112.98,113.02,112.71,112.78,199037.0
2015-11-05 14:30:00,112.75,112.76,112.36,112.61,165970.0,112.75,112.76,112.36,112.61,165970.0
2015-11-05 14:40:00,112.61,112.85,112.56,112.67,189585.0,112.61,112.85,112.56,112.67,189585.0
2015-11-05 14:50:00,112.7,112.75,112.43,112.74,131629.0,112.7,112.75,112.43,112.74,131629.0
2015-11-05 15:00:00,112.71,112.77,112.6,112.73,80727.0,112.71,112.77,112.6,112.73,80727.0
2015-11-05 15:10:00,112.71,113.28,112.71,113.27,213957.0,112.71,113.28,112.71,113.27,213957.0
2015-11-05 15:20:00,113.25,113.6,113.09,113.51,256270.0,113.25,113.6,113.09,113.51,256270.0
2015-11-05 15:30:00,113.48,113.53,113.26,113.46,146106.0,113.48,113.53,113.26,113.46,146106.0
2015-11-05 15:40:00,113.5,113.75,113.41,113.7,233349.0,113.5,113.75,113.41,113.7,233349.0
2015-11-05 15:50:00,113.69,113.74,113.38,113.5,455677.0,113.69,113.74,113.38,113.5,455677.0
2015-11-06 09:30:00,113.39,113.8,112.51,113.09,492184.0,113.39,113.8,112.51,113.09,492184.0
2015-11-06 09:40:00,113.09,113.5,112.41,112.57,426766.0,113.09,113.5,112.41,112.57,426766.0
2015-11-06 09:50:00,112.61,112.75,112.12,112.55,584633.0,112.61,112.75,112.12,112.55,584633.0
2015-11-06 10:00:00,112.57,112.74,112.05,112.62,369046.0,112.57,112.74,112.05,112.62,369046.0
2015-11-06 10:10:00,112.6,113.15,112.42,113.12,324465.0,112.6,113.15,112.42,113.12,324465.0
2015-11-06 10:20:00,113.06,113.58,112.81,113.58,383466.0,113.06,113.58,112.81,113.58,383466.0
2015-11-06 10:30:00,113.58,114.33,113.5,114.3,510968.0,113.58,114.33,113.5,114.3,510968.0
2015-11-06 10:40:00,114.29,114.67,113.91,114.07,446464.0,114.29,114.67,113.91,114.07,446464.0
2015-11-06 10:50:00,114.08,114.8,113.91,114.04,490122.0,114.08,114.8,113.91,114.04,490122.0
2015-11-06 11:00:00,114.01,114.35,113.64,114.25,355988.0,114.01,114.35,113.64,114.25,355988.0
2015-11-06 11:10:00,114.24,114.77,114.05,114.16,319111.0,114.24,114.77,114.05,114.16,319111.0
2015-11-06 11:20:00,114.16,114.17,113.5,113.61,283447.0,114.16,114.17,113.5,113.61,283447.0
2015-11-06 11:30:00,113.61,113.85,113.5,113.53,187740.0,113.61,113.85,113.5,113.53,187740.0
2015-11-06 11:40:00,113.5,113.87,113.16,113.8,312993.0,113.5,113.87,113.16,113.8,312993.0
2015-11-06 11:50:00,113.77,114.29,113.71,114.14,279428.0,113.77,114.29,113.71,114.14,279428.0
2015-11-06 12:00:00,114.14,114.47,114.01,114.38,185114.0,114.14,114.47,114.01,114.38,185114.0
2015-11-06 12:10:00,114.38,114.68,114.32,114.44,220725.0,114.38,114.68,114.32,114.44,220725.0
2015-11-06 12:20:00,114.44,114.48,113.69,114.24,326850.0,114.44,114.48,113.69,114.24,326850.0
2015-11-06 12:30:00,114.2,114.44,113.86,114.02,134761.0,114.2,114.44,113.86,114.02,134761.0
2015-11-06 12:40:00,114.0,114.25,113.93,114.05,123719.0,114.0,114.25,113.93,114.05,123719.0
2015-11-06 12:50:00,114.07,114.15,113.7,113.94,199210.0,114.07,114.15,113.7,113.94,199210.0
2015-11-06 13:00:00,113.94,114.21,113.87,114.01,118410.0,113.94,114.21,113.87,114.01,118410.0
2015-11-06 13:10:00,114.01,114.15,113.71,113.89,136471.0,114.01,114.15,113.71,113.89,136471.0
2015-11-06 13:20:00,113.89,114.07,113.61,113.72,131251.0,113.89,114.07,113.61,113.72,131251.0
2015-11-06 13:30:00,113.71,113.9,113.39,113.4,187467.0,113.71,113.9,113.39,113.4,187467.0
2015-11-06 13:40:00,113.41,113.84,113.41,113.84,139302.0,113.41,113.84,113.41,113.84,139302.0
2015-11-06 13:50:00,113.84,114.3,113.82,114.25,185199.0,113.84,114.3,113.82,114.25,185199.0
2015-11-06 14:00:00,114.25,114.49,114.06,114.37,163809.0,114.25,114.49,114.06,114.37,163809.0
2015-11-06 14:10:00,114.39,114.45,114.07,114.11,144114.0,114.39,114.45,114.07,114.11,144114.0
2015-11-06 14:20:00,114.11,114.24,113.87,114.03,116926.0,114.11,114.24,113.87,114.03,116926.0
2015-11-06 14:30:00,114.02,114.17,113.69,113.74,148133.0,114.02,114.17,113.69,113.74,148133.0
2015-11-06 14:40:00,113.73,114.07,113.57,113.99,175035.0,113.73,114.07,113.57,113.99,175035.0
2015-11-06 14:50:00,114.02,114.02,113.58,113.7,122624.0,114.02,114.02,113.58,113.7,122624.0
2015-11-06 15:00:00,113.71,113.88,113.53,113.58,108012.0,113.71,113.88,113.53,113.58,108012.0
2015-11-06 15:10:00,113.59,113.65,113.43,113.53,131335.0,113.59,113.65,113.43,113.53,131335.0
2015-11-06 15:20:00,113.54,113.71,113.42,113.49,144210.0,113.54,113.71,113.42,113.49,144210.0
2015-11-06 15:30:00,113.52,113.95,113.5,113.92,184527.0,113.52,113.95,113.5,113.92,184527.0
2015-11-06 15:40:00,113.94,114.15,113.89,114.06,213414.0,113.94,114.15,113.89,114.06,213414.0
2015-11-06 15:50:00,114.04,114.07,113.87,114.05,366853.0,114.04,114.07,113.87,114.05,366853.0
2015-11-09 09:30:00,113.42,114.0,113.0,113.75,728776.0,113.42,114.0,113.0,113.75,728776.0
2015-11-09 09:40:00,113.75,113.98,113.01,113.69,485385.0,113.75,113.98,113.01,113.69,485385.0
2015-11-09 09:50:00,113.65,113.67,112.83,112.88,460187.0,113.65,113.67,112.83,112.88,460187.0
2015-11-09 10:00:00,112.86,113.06,112.7,112.76,342953.0,112.86,113.06,112.7,112.76,342953.0
2015-11-09 10:10:00,112.77,112.9,112.55,112.68,279006.0,112.77,112.9,112.55,112.68,279006.0
2015-11-09 10:20:00,112.66,112.74,112.3,112.44,323414.0,112.66,112.74,112.3,112.44,323414.0
2015-11-09 10:30:00,112.39,112.44,111.76,112.21,568311.0,112.39,112.44,111.76,112.21,568311.0
2015-11-09 10:40:00,112.2,112.29,111.95,112.14,361649.0,112.2,112.29,111.95,112.14,361649.0
2015-11-09 10:50:00,112.11,112.2,112.02,112.15,405305.0,112.11,112.2,112.02,112.15,405305.0
2015-11-09 11:00:00,112.11,112.13,110.55,110.55,634594.0,112.11,112.13,110.55,110.55,634594.0
2015-11-09 11:10:00,110.63,111.03,110.45,110.92,416913.0,110.63,111.03,110.45,110.92,416913.0
2015-11-09 11:20:00,110.85,110.95,109.69,109.91,523736.0,110.85,110.95,109.69,109.91,523736.0
2015-11-09 11:30:00,109.88,110.31,109.84,109.92,405208.0,109.88,110.31,109.84,109.92,405208.0
2015-11-09 11:40:00,109.95,110.15,109.33,110.03,560312.0,109.95,110.15,109.33,110.03,560312.0
2015-11-09 11:50:00,110.07,110.1,109.37,109.56,288140.0,110.07,110.1,109.37,109.56,288140.0
2015-11-09 12:00:00,109.56,109.71,109.04,109.64,388756.0,109.56,109.71,109.04,109.64,388756.0
2015-11-09 12:10:00,109.68,109.75,108.64,108.97,362360.0,109.68,109.75,108.64,108.97,362360.0
2015-11-09 12:20:00,109.0,109.8,108.65,109.73,298744.0,109.0,109.8,108.65,109.73,298744.0
2015-11-09 12:30:00,109.76,109.87,109.25,109.87,162509.0,109.76,109.87,109.25,109.87,162509.0
2015-11-09 12:40:00,109.89,110.08,109.53,109.53,271226.0,109.89,110.08,109.53,109.53,271226.0
2015-11-09 12:50:00,109.52,110.29,109.52,110.28,250469.0,109.52,110.29,109.52,110.28,250469.0
2015-11-09 13:00:00,110.3,110.55,109.88,110.1,322510.0,110.3,110.55,109.88,110.1,322510.0
2015-11-09 13:10:00,110.12,110.5,109.98,110.44,233377.0,110.12,110.5,109.98,110.44,233377.0
2015-11-09 13:20:00,110.44,110.47,110.12,110.19,165821.0,110.44,110.47,110.12,110.19,165821.0
2015-11-09 13:30:00,110.2,110.84,110.12,110.78,241995.0,110.2,110.84,110.12,110.78,241995.0
2015-11-09 13:40:00,110.81,111.13,110.63,110.72,363153.0,110.81,111.13,110.63,110.72,363153.0
2015-11-09 13:50:00,110.69,110.75,110.38,110.7,185714.0,110.69,110.75,110.38,110.7,185714.0
2015-11-09 14:00:00,110.66,111.12,110.5,110.79,328318.0,110.66,111.12,110.5,110.79,328318.0
2015-11-09 14:10:00,110.79,111.04,110.27,110.38,508000.0,110.79,111.04,110.27,110.38,508000.0
2015-11-09 14:20:00,110.38,110.87,110.34,110.62,357247.0,110.38,110.87,110.34,110.62,357247.0
2015-11-09 14:30:00,110.6,110.71,109.9,109.9,483260.0,110.6,110.71,109.9,109.9,483260.0
2015-11-09 14:40:00,109.93,110.3,109.91,110.18,211891.0,109.93,110.3,109.91,110.18,211891.0
2015-11-09 14:50:00,110.22,110.4,110.05,110.1,556734.0,110.22,110.4,110.05,110.1,556734.0
2015-11-09 15:00:00,110.1,110.33,109.91,109.95,351085.0,110.1,110.33,109.91,109.95,351085.0
2015-11-09 15:10:00,109.93,110.02,109.6,109.78,267267.0,109.93,110.02,109.6,109.78,267267.0
2015-11-09 15:20:00,109.78,109.85,109.42,109.66,546246.0,109.78,109.85,109.42,109.66,546246.0
2015-11-09 15:30:00,109.69,110.0,109.69,109.86,230434.0,109.69,110.0,109.69,109.86,230434.0
2015-11-09 15:40:00,109.87,110.09,109.77,109.98,258379.0,109.87,110.09,109.77,109.98,258379.0
2015-11-09 15:50:00,109.99,110.05,109.69,109.86,532603.0,109.99,110.05,109.69,109.86,532603.0
2015-11-10 09:30:00,108.86,109.77,108.26,108.74,530941.0,108.86,109.77,108.26,108.74,530941.0
2015-11-10 09:40:00,108.75,109.21,108.01,108.96,463383.0,108.75,109.21,108.01,108.96,463383.0
2015-11-10 09:50:00,108.97,109.24,108.55,109.01,236301.0,108.97,109.24,108.55,109.01,236301.0
2015-11-10 10:00:00,109.0,109.11,108.41,108.45,214805.0,109.0,109.11,108.41,108.45,214805.0
2015-11-10 10:10:00,108.46,109.14,108.4,108.88,302325.0,108.46,109.14,108.4,108.88,302325.0
2015-11-10 10:20:00,108.87,108.94,108.43,108.83,236008.0,108.87,108.94,108.43,108.83,236008.0
2015-11-10 10:30:00,108.81,110.6,108.75,110.57,552149.0,108.81,110.6,108.75,110.57,552149.0
2015-11-10 10:40:00,110.6,110.79,109.96,110.5,361404.0,110.6,110.79,109.96,110.5,361404.0
2015-11-10 10:50:00,110.49,111.25,110.34,111.08,363700.0,110.49,111.25,110.34,111.08,363700.0
2015-11-10 11:00:00,111.06,111.58,110.7,110.9,512110.0,111.06,111.58,110.7,110.9,512110.0
2015-11-10 11:10:00,110.83,111.76,110.79,111.54,359096.0,110.83,111.76,110.79,111.54,359096.0
2015-11-10 11:20:00,111.54,112.42,111.49,111.92,711979.0,111.54,112.42,111.49,111.92,711979.0
2015-11-10 11:30:00,111.96,111.96,111.35,111.35,294828.0,111.96,111.96,111.35,111.35,294828.0
2015-11-10 11:40:00,111.34,112.4,111.28,111.82,371107.0,111.34,112.4,111.28,111.82,371107.0
2015-11-10 11:50:00,111.8,112.35,111.76,111.97,215132.0,111.8,112.35,111.76,111.97,215132.0
2015-11-10 12:00:00,111.97,112.1,111.32,111.93,223020.0,111.97,112.1,111.32,111.93,223020.0
2015-11-10 12:10:00,111.97,112.37,111.74,112.14,220122.0,111.97,112.37,111.74,112.14,220122.0
2015-11-10 12:20:00,112.13,112.22,111.72,111.94,137168.0,112.13,112.22,111.72,111.94,137168.0
2015-11-10 12:30:00,111.93,112.0,111.58,111.92,143292.0,111.93,112.0,111.58,111.92,143292.0
2015-11-10 12:40:00,111.91,111.98,111.7,111.84,102101.0,111.91,111.98,111.7,111.84,102101.0
2015-11-10 12:50:00,111.81,112.13,111.72,112.05,176915.0,111.81,112.13,111.72,112.05,176915.0
2015-11-10 13:00:00,112.06,112.12,111.7,111.78,133516.0,112.06,112.12,111.7,111.78,133516.0
2015-11-10 13:10:00,111.78,112.05,111.67,111.87,113013.0,111.78,112.05,111.67,111.87,113013.0
2015-11-10 13:20:00,111.85,111.91,111.7,111.9,65696.0,111.85,111.91,111.7,111.9,65696.0
2015-11-10 13:30:00,111.94,112.27,111.83,112.19,126209.0,111.94,112.27,111.83,112.19,126209.0
2015-11-10 13:40:00,112.22,112.37,112.15,112.35,134491.0,112.22,112.37,112.15,112.35,134491.0
2015-11-10 13:50:00,112.35,112.78,112.35,112.59,390547.0,112.35,112.78,112.35,112.59,390547.0
2015-11-10 14:00:00,112.58,112.65,112.33,112.55,114432.0,112.58,112.65,112.33,112.55,114432.0
2015-11-10 14:10:00,112.57,112.83,112.52,112.59,253184.0,112.57,112.83,112.52,112.59,253184.0
2015-11-10 14:20:00,112.59,112.63,112.36,112.49,250065.0,112.59,112.63,112.36,112.49,250065.0
2015-11-10 14:30:00,112.47,112.66,112.39,112.52,77631.0,112.47,112.66,112.39,112.52,77631.0
2015-11-10 14:40:00,112.52,112.8,112.48,112.71,176683.0,112.52,112.8,112.48,112.71,176683.0
2015-11-10 14:50:00,112.73,112.79,112.44,112.68,272363.0,112.73,112.79,112.44,112.68,272363.0
2015-11-10 15:00:00,112.69,112.84,112.6,112.8,116388.0,112.69,112.84,112.6,112.8,116388.0
2015-11-10 15:10:00,112.8,112.83,112.54,112.58,117009.0,112.8,112.83,112.54,112.58,117009.0
2015-11-10 15:20:00,112.58,112.82,112.53,112.67,153218.0,112.58,112.82,112.53,112.67,153218.0
2015-11-10 15:30:00,112.67,112.75,112.55,112.63,158085.0,112.67,112.75,112.55,112.63,158085.0
2015-11-10 15:40:00,112.62,112.84,112.62,112.69,211927.0,112.62,112.84,112.62,112.69,211927.0
2015-11-10 15:50:00,112.69,112.75,112.46,112.71,393022.0,112.69,112.75,112.46,112.71,393022.0
2015-11-11 09:30:00,113.08,113.25,112.0,112.33,533018.0,113.08,113.25,112.0,112.33,533018.0
2015-11-11 09:40:00,112.32,112.32,111.66,111.7,460462.0,112.32,112.32,111.66,111.7,460462.0
2015-11-11 09:50:00,111.69,112.11,111.41,111.98,339327.0,111.69,112.11,111.41,111.98,339327.0
2015-11-11 10:00:00,112.02,112.42,111.6,112.31,291954.0,112.02,112.42,111.6,112.31,291954.0
2015-11-11 10:10:00,112.34,112.96,112.31,112.91,591492.0,112.34,112.96,112.31,112.91,591492.0
2015-11-11 10:20:00,112.9,113.73,112.81,113.67,568119.0,112.9,113.73,112.81,113.67,568119.0
2015-11-11 10:30:00,113.67,113.82,113.11,113.14,391831.0,113.67,113.82,113.11,113.14,391831.0
2015-11-11 10:40:00,113.15,113.2,112.15,112.15,474004.0,113.15,113.2,112.15,112.15,474004.0
2015-11-11 10:50:00,112.14,112.5,111.94,112.47,318671.0,112.14,112.5,111.94,112.47,318671.0
2015-11-11 11:00:00,112.46,112.58,112.0,112.42,173572.0,112.46,112.58,112.0,112.42,173572.0
2015-11-11 11:10:00,112.39,112.61,112.08,112.43,133544.0,112.39,112.61,112.08,112.43,133544.0
2015-11-11 11:20:00,112.44,113.02,112.44,112.79,225561.0,112.44,113.02,112.44,112.79,225561.0
2015-11-11 11:30:00,112.79,112.99,112.7,112.72,131510.0,112.79,112.99,112.7,112.72,131510.0
2015-11-11 11:40:00,112.74,113.33,112.48,113.3,233810.0,112.74,113.33,112.48,113.3,233810.0
2015-11-11 11:50:00,113.31,113.44,113.08,113.22,180239.0,113.31,113.44,113.08,113.22,180239.0
2015-11-11 12:00:00,113.21,113.57,113.1,113.57,163346.0,113.21,113.57,113.1,113.57,163346.0
2015-11-11 12:10:00,113.58,114.18,113.58,113.9,375595.0,113.58,114.18,113.58,113.9,375595.0
2015-11-11 12:20:00,113.93,114.33,113.63,113.79,303556.0,113.93,114.33,113.63,113.79,303556.0
2015-11-11 12:30:00,113.77,114.61,113.71,114.5,360270.0,113.77,114.61,113.71,114.5,360270.0
2015-11-11 12:40:00,114.48,114.6,113.92,114.08,287305.0,114.48,114.6,113.92,114.08,287305.0
2015-11-11 12:50:00,114.08,114.38,114.05,114.3,120313.0,114.08,114.38,114.05,114.3,120313.0
2015-11-11 13:00:00,114.3,114.35,113.4,113.65,246930.0,114.3,114.35,113.4,113.65,246930.0
2015-11-11 13:10:00,113.68,113.98,113.49,113.84,160465.0,113.68,113.98,113.49,113.84,160465.0
2015-11-11 13:20:00,113.88,114.22,113.69,113.92,172861.0,113.88,114.22,113.69,113.92,172861.0
2015-11-11 13:30:00,113.94,114.05,113.7,113.78,118985.0,113.94,114.05,113.7,113.78,118985.0
2015-11-11 13:40:00,113.79,114.04,113.72,113.96,88954.0,113.79,114.04,113.72,113.96,88954.0
2015-11-11 13:50:00,113.94,114.13,113.51,113.59,166679.0,113.94,114.13,113.51,113.59,166679.0
2015-11-11 14:00:00,113.6,113.71,113.5,113.55,161949.0,113.6,113.71,113.5,113.55,161949.0
2015-11-11 14:10:00,113.56,113.82,113.38,113.77,117018.0,113.56,113.82,113.38,113.77,117018.0
2015-11-11 14:20:00,113.79,113.89,113.52,113.72,94133.0,113.79,113.89,113.52,113.72,94133.0
2015-11-11 14:30:00,113.75,113.98,113.69,113.84,105936.0,113.75,113.98,113.69,113.84,105936.0
2015-11-11 14:40:00,113.84,113.84,113.28,113.44,187332.0,113.84,113.84,113.28,113.44,187332.0
2015-11-11 14:50:00,113.45,113.55,112.9,112.9,188460.0,113.45,113.55,112.9,112.9,188460.0
2015-11-11 15:00:00,112.9,113.25,112.66,113.07,247953.0,112.9,113.25,112.66,113.07,247953.0
2015-11-11 15:10:00,113.02,113.26,112.78,112.85,135351.0,113.02,113.26,112.78,112.85,135351.0
2015-11-11 15:20:00,112.86,113.15,112.84,113.11,85636.0,112.86,113.15,112.84,113.11,85636.0
2015-11-11 15:30:00,113.13,113.2,112.86,112.99,206550.0,113.13,113.2,112.86,112.99,206550.0
2015-11-11 15:40:00,112.99,113.27,112.87,113.19,256257.0,112.99,113.27,112.87,113.19,256257.0
2015-11-11 15:50:00,113.2,113.2,112.84,112.86,621010.0,113.2,113.2,112.84,112.86,621010.0
2015-11-12 09:30:00,112.52,112.86,111.6,111.77,439787.0,112.52,112.86,111.6,111.77,439787.0
2015-11-12 09:40:00,111.95,113.45,111.78,113.39,407856.0,111.95,113.45,111.78,113.39,407856.0
2015-11-12 09:50:00,113.39,113.7,112.8,113.46,386359.0,113.39,113.7,112.8,113.46,386359.0
2015-11-12 10:00:00,113.43,113.47,112.75,112.98,349533.0,113.43,113.47,112.75,112.98,349533.0
2015-11-12 10:10:00,113.0,114.03,112.98,114.03,543724.0,113.0,114.03,112.98,114.03,543724.0
2015-11-12 10:20:00,114.03,114.05,113.45,113.56,403683.0,114.03,114.05,113.45,113.56,403683.0
2015-11-12 10:30:00,113.53,113.84,113.3,113.74,297795.0,113.53,113.84,113.3,113.74,297795.0
2015-11-12 10:40:00,113.72,113.99,113.65,113.7,219399.0,113.72,113.99,113.65,113.7,219399.0
2015-11-12 10:50:00,113.72,114.36,113.51,114.18,297011.0,113.72,114.36,113.51,114.18,297011.0
2015-11-12 11:00:00,114.2,115.25,114.0,115.13,701388.0,114.2,115.25,114.0,115.13,701388.0
2015-11-12 11:10:00,115.15,115.21,114.66,114.83,749445.0,115.15,115.21,114.66,114.83,749445.0
2015-11-12 11:20:00,114.85,114.88,114.12,114.24,774848.0,114.85,114.88,114.12,114.24,774848.0
2015-11-12 11:30:00,114.24,114.28,113.42,113.97,479190.0,114.24,114.28,113.42,113.97,479190.0
2015-11-12 11:40:00,113.95,114.35,113.78,114.02,348827.0,113.95,114.35,113.78,114.02,348827.0
2015-11-12 11:50:00,114.03,114.08,113.58,113.9,191699.0,114.03,114.08,113.58,113.9,191699.0
2015-11-12 12:00:00,113.88,114.27,113.77,113.85,163598.0,113.88,114.27,113.77,113.85,163598.0
2015-11-12 12:10:00,113.84,113.91,113.26,113.47,297319.0,113.84,113.91,113.26,113.47,297319.0
2015-11-12 12:20:00,113.49,113.56,113.01,113.03,205516.0,113.49,113.56,113.01,113.03,205516.0
2015-11-12 12:30:00,113.03,113.08,112.6,112.8,270015.0,113.03,113.08,112.6,112.8,270015.0
2015-11-12 12:40:00,112.78,113.07,112.77,112.95,104012.0,112.78,113.07,112.77,112.95,104012.0
2015-11-12 12:50:00,112.97,113.32,112.97,113.12,232143.0,112.97,113.32,112.97,113.12,232143.0
2015-11-12 13:00:00,113.15,113.29,113.07,113.25,111996.0,113.15,113.29,113.07,113.25,111996.0
2015-11-12 13:10:00,113.25,113.53,113.21,113.45,139884.0,113.25,113.53,113.21,113.45,139884.0
2015-11-12 13:20:00,113.44,113.49,113.1,113.12,149065.0,113.44,113.49,113.1,113.12,149065.0
2015-11-12 13:30:00,113.12,113.14,112.76,112.99,248678.0,113.12,113.14,112.76,112.99,248678.0
2015-11-12 13:40:00,113.01,113.04,112.2,112.36,238099.0,113.01,113.04,112.2,112.36,238099.0
2015-11-12 13:50:00,112.34,112.6,112.17,112.4,171028.0,112.34,112.6,112.17,112.4,171028.0
2015-11-12 14:00:00,112.42,112.47,111.8,111.94,594808.0,112.42,112.47,111.8,111.94,594808.0
2015-11-12 14:10:00,111.93,112.0,110.88,111.33,567510.0,111.93,112.0,110.88,111.33,567510.0
2015-11-12 14:20:00,111.33,111.47,110.53,111.41,665094.0,111.33,111.47,110.53,111.41,665094.0
2015-11-12 14:30:00,111.45,111.57,111.0,111.14,434968.0,111.45,111.57,111.0,111.14,434968.0
2015-11-12 14:40:00,111.16,111.3,110.63,110.74,427627.0,111.16,111.3,110.63,110.74,427627.0
2015-11-12 14:50:00,110.7,110.94,110.32,110.83,398784.0,110.7,110.94,110.32,110.83,398784.0
2015-11-12 15:00:00,110.82,111.1,110.76,110.86,162004.0,110.82,111.1,110.76,110.86,162004.0
2015-11-12 15:10:00,110.86,111.29,110.56,111.14,264587.0,110.86,111.29,110.56,111.14,264587.0
2015-11-12 15:20:00,111.13,111.19,110.93,111.0,284565.0,111.13,111.19,110.93,111.0,284565.0
2015-11-12 15:30:00,111.0,111.07,110.58,110.62,267932.0,111.0,111.07,110.58,110.62,267932.0
2015-11-12 15:40:00,110.62,110.63,109.32,109.75,801291.0,110.62,110.63,109.32,109.75,801291.0
2015-11-12 15:50:00,109.73,109.9,108.2,108.9,1774432.0,109.73,109.9,108.2,108.9,1774432.0
2015-11-13 09:30:00,108.22,108.5,107.22,108.23,871835.0,108.22,108.5,107.22,108.23,871835.0
2015-11-13 09:40:00,108.24,108.44,107.25,107.65,646405.0,108.24,108.44,107.25,107.65,646405.0
2015-11-13 09:50:00,107.73,109.07,107.22,108.68,694778.0,107.73,109.07,107.22,108.68,694778.0
2015-11-13 10:00:00,108.67,108.72,107.47,107.85,430116.0,108.67,108.72,107.47,107.85,430116.0
2015-11-13 10:10:00,107.82,108.02,107.23,107.29,475873.0,107.82,108.02,107.23,107.29,475873.0
2015-11-13 10:20:00,107.24,107.69,106.33,106.36,1145824.0,107.24,107.69,106.33,106.36,1145824.0
2015-11-13 10:30:00,106.37,106.77,105.54,105.77,675205.0,106.37,106.77,105.54,105.77,675205.0
2015-11-13 10:40:00,105.76,107.22,105.5,107.08,854314.0,105.76,107.22,105.5,107.08,854314.0
2015-11-13 10:50:00,107.08,107.72,106.59,107.46,621576.0,107.08,107.72,106.59,107.46,621576.0
2015-11-13 11:00:00,107.43,107.52,106.77,107.07,362214.0,107.43,107.52,106.77,107.07,362214.0
2015-11-13 11:10:00,107.07,107.1,106.17,106.57,288735.0,107.07,107.1,106.17,106.57,288735.0
2015-11-13 11:20:00,106.55,106.8,106.25,106.66,245630.0,106.55,106.8,106.25,106.66,245630.0
2015-11-13 11:30:00,106.63,107.03,106.36,106.55,200295.0,106.63,107.03,106.36,106.55,200295.0
2015-11-13 11:40:00,106.5,106.59,105.87,106.16,309389.0,106.5,106.59,105.87,106.16,309389.0
2015-11-13 11:50:00,106.14,106.31,105.8,106.17,228430.0,106.14,106.31,105.8,106.17,228430.0
2015-11-13 12:00:00,106.22,106.73,106.02,106.41,245124.0,106.22,106.73,106.02,106.41,245124.0
2015-11-13 12:10:00,106.44,107.0,106.26,106.94,250406.0,106.44,107.0,106.26,106.94,250406.0
2015-11-13 12:20:00,106.97,107.18,106.45,106.52,222564.0,106.97,107.18,106.45,106.52,222564.0
2015-11-13 12:30:00,106.52,106.9,106.35,106.49,178870.0,106.52,106.9,106.35,106.49,178870.0
2015-11-13 12:40:00,106.49,106.5,105.85,106.2,251458.0,106.49,106.5,105.85,106.2,251458.0
2015-11-13 12:50:00,106.22,106.56,106.14,106.41,184948.0,106.22,106.56,106.14,106.41,184948.0
2015-11-13 13:00:00,106.46,106.48,105.73,106.05,206289.0,106.46,106.48,105.73,106.05,206289.0
2015-11-13 13:10:00,106.02,106.22,105.85,106.07,206869.0,106.02,106.22,105.85,106.07,206869.0
2015-11-13 13:20:00,106.07,106.16,105.52,105.56,186312.0,106.07,106.16,105.52,105.56,186312.0
2015-11-13 13:30:00,105.54,106.0,105.38,105.49,276781.0,105.54,106.0,105.38,105.49,276781.0
2015-11-13 13:40:00,105.49,105.63,105.3,105.38,166495.0,105.49,105.63,105.3,105.38,166495.0
2015-11-13 13:50:00,105.37,105.7,105.12,105.25,220524.0,105.37,105.7,105.12,105.25,220524.0
2015-11-13 14:00:00,105.25,105.31,104.51,104.55,740986.0,105.25,105.31,104.51,104.55,740986.0
2015-11-13 14:10:00,104.55,104.55,104.24,104.35,705898.0,104.55,104.55,104.24,104.35,705898.0
2015-11-13 14:20:00,104.36,104.66,104.1,104.31,572331.0,104.36,104.66,104.1,104.31,572331.0
2015-11-13 14:30:00,104.29,104.44,104.02,104.22,442068.0,104.29,104.44,104.02,104.22,442068.0
2015-11-13 14:40:00,104.2,104.22,103.6,103.65,337441.0,104.2,104.22,103.6,103.65,337441.0
2015-11-13 14:50:00,103.69,103.77,103.38,103.77,360825.0,103.69,103.77,103.38,103.77,360825.0
2015-11-13 15:00:00,103.77,104.39,103.68,104.3,427005.0,103.77,104.39,103.68,104.3,427005.0
2015-11-13 15:10:00,104.32,104.56,104.05,104.28,360593.0,104.32,104.56,104.05,104.28,360593.0
2015-11-13 15:20:00,104.24,104.28,103.69,103.87,395270.0,104.24,104.28,103.69,103.87,395270.0
2015-11-13 15:30:00,103.87,104.09,103.8,103.98,321758.0,103.87,104.09,103.8,103.98,321758.0
2015-11-13 15:40:00,103.98,104.29,103.86,103.99,563840.0,103.98,104.29,103.86,103.99,563840.0
2015-11-13 15:50:00,104.01,104.05,103.27,103.63,969492.0,104.01,104.05,103.27,103.63,969492.0
2015-11-16 09:30:00,102.97,106.67,101.86,106.66,1451976.0,102.97,106.67,101.86,106.66,1451976.0
2015-11-16 09:40:00,106.64,106.71,105.58,106.32,778559.0,106.64,106.71,105.58,106.32,778559.0
2015-11-16 09:50:00,106.35,106.88,105.24,105.29,693171.0,106.35,106.88,105.24,105.29,693171.0
2015-11-16 10:00:00,105.3,106.0,104.42,105.59,659063.0,105.3,106.0,104.42,105.59,659063.0
2015-11-16 10:10:00,105.58,106.32,105.35,106.17,713514.0,105.58,106.32,105.35,106.17,713514.0
2015-11-16 10:20:00,106.2,106.6,105.5,106.09,365654.0,106.2,106.6,105.5,106.09,365654.0
2015-11-16 10:30:00,106.06,106.83,105.73,106.58,393368.0,106.06,106.83,105.73,106.58,393368.0
2015-11-16 10:40:00,106.58,107.3,106.54,107.03,821140.0,106.58,107.3,106.54,107.03,821140.0
2015-11-16 10:50:00,107.0,107.4,106.7,107.14,896648.0,107.0,107.4,106.7,107.14,896648.0
2015-11-16 11:00:00,107.12,107.48,106.83,106.84,301975.0,107.12,107.48,106.83,106.84,301975.0
2015-11-16 11:10:00,106.82,107.9,106.82,107.4,433821.0,106.82,107.9,106.82,107.4,433821.0
2015-11-16 11:20:00,107.34,107.82,107.29,107.53,383517.0,107.34,107.82,107.29,107.53,383517.0
2015-11-16 11:30:00,107.52,107.69,107.11,107.22,515657.0,107.52,107.69,107.11,107.22,515657.0
2015-11-16 11:40:00,107.2,107.5,106.97,107.13,274000.0,107.2,107.5,106.97,107.13,274000.0
2015-11-16 11:50:00,107.18,107.65,107.05,107.43,213370.0,107.18,107.65,107.05,107.43,213370.0
2015-11-16 12:00:00,107.43,107.89,107.29,107.7,260603.0,107.43,107.89,107.29,107.7,260603.0
2015-11-16 12:10:00,107.68,107.78,107.47,107.77,485001.0,107.68,107.78,107.47,107.77,485001.0
2015-11-16 12:20:00,107.8,108.35,107.8,108.25,489869.0,107.8,108.35,107.8,108.25,489869.0
2015-11-16 12:30:00,108.22,108.38,108.06,108.16,143725.0,108.22,108.38,108.06,108.16,143725.0
2015-11-16 12:40:00,108.2,108.65,108.18,108.39,303162.0,108.2,108.65,108.18,108.39,303162.0
2015-11-16 12:50:00,108.39,108.55,108.04,108.39,226013.0,108.39,108.55,108.04,108.39,226013.0
2015-11-16 13:00:00,108.37,108.73,108.26,108.73,204733.0,108.37,108.73,108.26,108.73,204733.0
2015-11-16 13:10:00,108.74,109.18,108.67,109.15,303884.0,108.74,109.18,108.67,109.15,303884.0
2015-11-16 13:20:00,109.18,109.59,108.66,108.75,475098.0,109.18,109.59,108.66,108.75,475098.0
2015-11-16 13:30:00,108.73,109.34,108.5,109.16,282501.0,108.73,109.34,108.5,109.16,282501.0
2015-11-16 13:40:00,109.16,109.34,108.93,109.17,207795.0,109.16,109.34,108.93,109.17,207795.0
2015-11-16 13:50:00,109.16,109.57,109.01,109.55,240470.0,109.16,109.57,109.01,109.55,240470.0
2015-11-16 14:00:00,109.6,110.05,109.45,109.82,413810.0,109.6,110.05,109.45,109.82,413810.0
2015-11-16 14:10:00,109.81,110.28,109.68,110.11,339786.0,109.81,110.28,109.68,110.11,339786.0
2015-11-16 14:20:00,110.13,110.56,109.94,110.05,353842.0,110.13,110.56,109.94,110.05,353842.0
2015-11-16 14:30:00,110.08,110.71,109.93,110.64,357936.0,110.08,110.71,109.93,110.64,357936.0
2015-11-16 14:40:00,110.63,110.66,110.25,110.34,237968.0,110.63,110.66,110.25,110.34,237968.0
2015-11-16 14:50:00,110.32,110.47,110.01,110.44,288436.0,110.32,110.47,110.01,110.44,288436.0
2015-11-16 15:00:00,110.47,110.55,110.2,110.39,238074.0,110.47,110.55,110.2,110.39,238074.0
2015-11-16 15:10:00,110.4,110.48,110.25,110.3,247705.0,110.4,110.48,110.25,110.3,247705.0
2015-11-16 15:20:00,110.32,111.3,110.31,111.23,560160.0,110.32,111.3,110.31,111.23,560160.0
2015-11-16 15:30:00,111.24,111.63,111.0,111.3,530857.0,111.24,111.63,111.0,111.3,530857.0
2015-11-16 15:40:00,111.29,111.64,111.25,111.28,590438.0,111.29,111.64,111.25,111.28,590438.0
2015-11-16 15:50:00,111.27,111.65,111.14,111.37,939695.0,111.27,111.65,111.14,111.37,939695.0
2015-11-17 09:30:00,111.97,113.2,111.7,112.73,1414398.0,111.97,113.2,111.7,112.73,1414398.0
2015-11-17 09:40:00,112.72,113.44,112.35,112.66,823863.0,112.72,113.44,112.35,112.66,823863.0
2015-11-17 09:50:00,112.67,114.3,112.42,114.27,1005911.0,112.67,114.3,112.42,114.27,1005911.0
2015-11-17 10:00:00,114.25,114.73,113.22,114.24,1259586.0,114.25,114.73,113.22,114.24,1259586.0
2015-11-17 10:10:00,114.16,114.75,113.6,113.68,622312.0,114.16,114.75,113.6,113.68,622312.0
2015-11-17 10:20:00,113.65,113.9,113.17,113.74,805764.0,113.65,113.9,113.17,113.74,805764.0
2015-11-17 10:30:00,113.73,114.2,113.62,113.9,724684.0,113.73,114.2,113.62,113.9,724684.0
2015-11-17 10:40:00,113.89,115.22,113.41,115.06,1099462.0,113.89,115.22,113.41,115.06,1099462.0
2015-11-17 10:50:00,115.06,115.45,114.84,115.08,833315.0,115.06,115.45,114.84,115.08,833315.0
2015-11-17 11:00:00,115.08,115.35,114.55,114.58,523502.0,115.08,115.35,114.55,114.58,523502.0
2015-11-17 11:10:00,114.55,116.2,114.44,115.97,1175847.0,114.55,116.2,114.44,115.97,1175847.0
2015-11-17 11:20:00,116.04,116.65,115.82,115.9,865600.0,116.04,116.65,115.82,115.9,865600.0
2015-11-17 11:30:00,115.88,116.88,115.86,116.61,722851.0,115.88,116.88,115.86,116.61,722851.0
2015-11-17 11:40:00,116.62,117.0,116.41,116.54,569761.0,116.62,117.0,116.41,116.54,569761.0
2015-11-17 11:50:00,116.54,117.74,116.53,117.56,955686.0,116.54,117.74,116.53,117.56,955686.0
2015-11-17 12:00:00,117.56,118.47,117.41,118.27,1045426.0,117.56,118.47,117.41,118.27,1045426.0
2015-11-17 12:10:00,118.23,118.73,117.79,118.25,1015022.0,118.23,118.73,117.79,118.25,1015022.0
2015-11-17 12:20:00,118.28,118.79,117.03,117.38,1199158.0,118.28,118.79,117.03,117.38,1199158.0
2015-11-17 12:30:00,117.38,117.77,117.25,117.3,532619.0,117.38,117.77,117.25,117.3,532619.0
2015-11-17 12:40:00,117.27,117.9,116.77,117.55,741885.0,117.27,117.9,116.77,117.55,741885.0
2015-11-17 12:50:00,117.55,117.85,117.47,117.79,397466.0,117.55,117.85,117.47,117.79,397466.0
2015-11-17 13:00:00,117.8,118.45,117.8,118.27,610568.0,117.8,118.45,117.8,118.27,610568.0
2015-11-17 13:10:00,118.24,118.45,118.01,118.02,602662.0,118.24,118.45,118.01,118.02,602662.0
2015-11-17 13:20:00,118.05,118.08,117.0,117.08,547224.0,118.05,118.08,117.0,117.08,547224.0
2015-11-17 13:30:00,117.09,117.3,116.77,117.09,630328.0,117.09,117.3,116.77,117.09,630328.0
2015-11-17 13:40:00,117.11,117.16,116.15,116.19,588095.0,117.11,117.16,116.15,116.19,588095.0
2015-11-17 13:50:00,116.15,117.08,116.13,116.8,542431.0,116.15,117.08,116.13,116.8,542431.0
2015-11-17 14:00:00,116.79,117.1,116.28,116.97,388159.0,116.79,117.1,116.28,116.97,388159.0
2015-11-17 14:10:00,116.97,117.15,116.62,116.71,338672.0,116.97,117.15,116.62,116.71,338672.0
2015-11-17 14:20:00,116.7,116.78,115.82,115.85,511339.0,116.7,116.78,115.82,115.85,511339.0
2015-11-17 14:30:00,115.86,115.87,115.03,115.45,833211.0,115.86,115.87,115.03,115.45,833211.0
2015-11-17 14:40:00,115.46,115.78,115.11,115.67,610555.0,115.46,115.78,115.11,115.67,610555.0
2015-11-17 14:50:00,115.66,116.55,115.55,116.33,593687.0,115.66,116.55,115.55,116.33,593687.0
2015-11-17 15:00:00,116.32,116.65,115.6,116.16,519716.0,116.32,116.65,115.6,116.16,519716.0
2015-11-17 15:10:00,116.17,116.3,115.68,115.8,397063.0,116.17,116.3,115.68,115.8,397063.0
2015-11-17 15:20:00,115.83,116.36,115.65,116.23,364820.0,115.83,116.36,115.65,116.23,364820.0
2015-11-17 15:30:00,116.23,116.3,115.95,116.0,474735.0,116.23,116.3,115.95,116.0,474735.0
2015-11-17 15:40:00,116.01,116.87,115.99,116.56,582467.0,116.01,116.87,115.99,116.56,582467.0
2015-11-17 15:50:00,116.51,117.26,116.5,117.15,1048280.0,116.51,117.26,116.5,117.15,1048280.0
2015-11-18 09:30:00,117.94,118.1,116.1,116.45,1277868.0,117.94,118.1,116.1,116.45,1277868.0
2015-11-18 09:40:00,116.47,117.95,116.45,117.22,736161.0,116.47,117.95,116.45,117.22,736161.0
2015-11-18 09:50:00,117.26,117.38,116.63,117.19,496124.0,117.26,117.38,116.63,117.19,496124.0
2015-11-18 10:00:00,117.16,119.21,117.16,119.2,1133720.0,117.16,119.21,117.16,119.2,1133720.0
2015-11-18 10:10:00,119.2,119.58,118.44,119.47,1030609.0,119.2,119.58,118.44,119.47,1030609.0
2015-11-18 10:20:00,119.46,120.3,119.25,119.89,1304915.0,119.46,120.3,119.25,119.89,1304915.0
2015-11-18 10:30:00,119.86,120.0,118.95,119.01,891123.0,119.86,120.0,118.95,119.01,891123.0
2015-11-18 10:40:00,119.0,119.46,118.55,119.15,918391.0,119.0,119.46,118.55,119.15,918391.0
2015-11-18 10:50:00,119.09,119.57,118.9,119.34,649666.0,119.09,119.57,118.9,119.34,649666.0
2015-11-18 11:00:00,119.32,119.72,119.07,119.56,719456.0,119.32,119.72,119.07,119.56,719456.0
2015-11-18 11:10:00,119.56,119.72,118.91,119.41,450514.0,119.56,119.72,118.91,119.41,450514.0
2015-11-18 11:20:00,119.43,119.57,119.26,119.43,253626.0,119.43,119.57,119.26,119.43,253626.0
2015-11-18 11:30:00,119.43,120.49,119.42,120.13,775945.0,119.43,120.49,119.42,120.13,775945.0
2015-11-18 11:40:00,120.1,120.31,119.84,120.08,785171.0,120.1,120.31,119.84,120.08,785171.0
2015-11-18 11:50:00,120.05,120.23,119.63,120.15,373179.0,120.05,120.23,119.63,120.15,373179.0
2015-11-18 12:00:00,120.13,120.27,119.51,119.6,314992.0,120.13,120.27,119.51,119.6,314992.0
2015-11-18 12:10:00,119.57,119.76,119.33,119.46,370782.0,119.57,119.76,119.33,119.46,370782.0
2015-11-18 12:20:00,119.54,119.64,118.85,118.99,279181.0,119.54,119.64,118.85,118.99,279181.0
2015-11-18 12:30:00,119.01,119.48,118.81,119.24,284905.0,119.01,119.48,118.81,119.24,284905.0
2015-11-18 12:40:00,119.22,119.27,118.88,119.06,258250.0,119.22,119.27,118.88,119.06,258250.0
2015-11-18 12:50:00,119.09,119.65,119.03,119.58,196604.0,119.09,119.65,119.03,119.58,196604.0
2015-11-18 13:00:00,119.56,119.9,119.25,119.83,282109.0,119.56,119.9,119.25,119.83,282109.0
2015-11-18 13:10:00,119.86,120.2,119.76,120.09,428447.0,119.86,120.2,119.76,120.09,428447.0
2015-11-18 13:20:00,120.06,120.34,119.97,120.15,318949.0,120.06,120.34,119.97,120.15,318949.0
2015-11-18 13:30:00,120.15,120.21,119.65,119.79,221080.0,120.15,120.21,119.65,119.79,221080.0
2015-11-18 13:40:00,119.85,120.13,119.8,119.83,294498.0,119.85,120.13,119.8,119.83,294498.0
2015-11-18 13:50:00,119.85,120.3,119.82,119.9,279747.0,119.85,120.3,119.82,119.9,279747.0
2015-11-18 14:00:00,119.96,120.85,119.8,120.59,662440.0,119.96,120.85,119.8,120.59,662440.0
2015-11-18 14:10:00,120.59,120.8,120.0,120.15,463402.0,120.59,120.8,120.0,120.15,463402.0
2015-11-18 14:20:00,120.18,120.44,119.85,119.99,402960.0,120.18,120.44,119.85,119.99,402960.0
2015-11-18 14:30:00,120.0,120.2,119.78,120.14,403538.0,120.0,120.2,119.78,120.14,403538.0
2015-11-18 14:40:00,120.17,120.56,119.81,119.91,548670.0,120.17,120.56,119.81,119.91,548670.0
2015-11-18 14:50:00,119.9,120.05,119.79,120.02,378560.0,119.9,120.05,119.79,120.02,378560.0
2015-11-18 15:00:00,120.0,120.03,119.43,119.46,388280.0,120.0,120.03,119.43,119.46,388280.0
2015-11-18 15:10:00,119.48,120.2,119.38,120.14,481856.0,119.48,120.2,119.38,120.14,481856.0
2015-11-18 15:20:00,120.13,120.24,119.82,120.07,353064.0,120.13,120.24,119.82,120.07,353064.0
2015-11-18 15:30:00,120.07,120.29,119.93,120.12,433331.0,120.07,120.29,119.93,120.12,433331.0
2015-11-18 15:40:00,120.14,120.65,120.01,120.64,515054.0,120.14,120.65,120.01,120.64,515054.0
2015-11-18 15:50:00,120.65,121.0,120.51,120.62,980427.0,120.65,121.0,120.51,120.62,980427.0
2015-11-19 09:30:00,120.21,121.5,119.61,120.65,1182746.0,120.21,121.5,119.61,120.65,1182746.0
2015-11-19 09:40:00,120.74,122.91,120.74,122.71,1120253.0,120.74,122.91,120.74,122.71,1120253.0
2015-11-19 09:50:00,122.7,122.8,121.71,122.2,737621.0,122.7,122.8,121.71,122.2,737621.0
2015-11-19 10:00:00,122.29,123.13,121.8,122.66,761994.0,122.29,123.13,121.8,122.66,761994.0
2015-11-19 10:10:00,122.73,123.13,121.36,121.47,799867.0,122.73,123.13,121.36,121.47,799867.0
2015-11-19 10:20:00,121.51,122.33,121.25,121.6,619216.0,121.51,122.33,121.25,121.6,619216.0
2015-11-19 10:30:00,121.6,121.99,120.58,120.94,630093.0,121.6,121.99,120.58,120.94,630093.0
2015-11-19 10:40:00,120.94,121.35,120.8,121.15,561918.0,120.94,121.35,120.8,121.15,561918.0
2015-11-19 10:50:00,121.15,121.92,120.75,121.79,576628.0,121.15,121.92,120.75,121.79,576628.0
2015-11-19 11:00:00,121.8,122.08,121.71,121.77,620914.0,121.8,122.08,121.71,121.77,620914.0
2015-11-19 11:10:00,121.76,121.76,121.09,121.21,692181.0,121.76,121.76,121.09,121.21,692181.0
2015-11-19 11:20:00,121.2,121.26,120.7,120.78,629214.0,121.2,121.26,120.7,120.78,629214.0
2015-11-19 11:30:00,120.77,121.03,120.38,120.73,621051.0,120.77,121.03,120.38,120.73,621051.0
2015-11-19 11:40:00,120.7,121.11,120.43,120.44,222846.0,120.7,121.11,120.43,120.44,222846.0
2015-11-19 11:50:00,120.43,120.46,119.9,120.18,597237.0,120.43,120.46,119.9,120.18,597237.0
2015-11-19 12:00:00,120.18,120.84,120.1,120.8,299415.0,120.18,120.84,120.1,120.8,299415.0
2015-11-19 12:10:00,120.84,121.18,120.77,121.0,272391.0,120.84,121.18,120.77,121.0,272391.0
2015-11-19 12:20:00,120.99,121.25,120.85,120.99,256954.0,120.99,121.25,120.85,120.99,256954.0
2015-11-19 12:30:00,120.98,121.08,120.49,120.65,223414.0,120.98,121.08,120.49,120.65,223414.0
2015-11-19 12:40:00,120.62,120.72,120.19,120.5,185077.0,120.62,120.72,120.19,120.5,185077.0
2015-11-19 12:50:00,120.49,120.82,120.45,120.78,210376.0,120.49,120.82,120.45,120.78,210376.0
2015-11-19 13:00:00,120.8,121.71,120.75,121.44,357719.0,120.8,121.71,120.75,121.44,357719.0
2015-11-19 13:10:00,121.4,121.71,121.17,121.64,286078.0,121.4,121.71,121.17,121.64,286078.0
2015-11-19 13:20:00,121.62,121.95,121.36,121.56,305968.0,121.62,121.95,121.36,121.56,305968.0
2015-11-19 13:30:00,121.56,121.8,121.11,121.21,229236.0,121.56,121.8,121.11,121.21,229236.0
2015-11-19 13:40:00,121.22,121.35,120.95,121.08,206745.0,121.22,121.35,120.95,121.08,206745.0
2015-11-19 13:50:00,121.08,121.17,120.83,121.05,169012.0,121.08,121.17,120.83,121.05,169012.0
2015-11-19 14:00:00,121.06,121.08,120.34,120.68,308352.0,121.06,121.08,120.34,120.68,308352.0
2015-11-19 14:10:00,120.7,120.75,120.15,120.43,207518.0,120.7,120.75,120.15,120.43,207518.0
2015-11-19 14:20:00,120.43,120.66,120.21,120.56,217548.0,120.43,120.66,120.21,120.56,217548.0
2015-11-19 14:30:00,120.57,121.0,119.93,120.1,350114.0,120.57,121.0,119.93,120.1,350114.0
2015-11-19 14:40:00,120.1,120.47,119.93,120.07,215462.0,120.1,120.47,119.93,120.07,215462.0
2015-11-19 14:50:00,120.04,120.67,119.94,119.95,306715.0,120.04,120.67,119.94,119.95,306715.0
2015-11-19 15:00:00,119.96,120.14,119.75,119.76,288741.0,119.96,120.14,119.75,119.76,288741.0
2015-11-19 15:10:00,119.73,120.11,119.63,120.04,340666.0,119.73,120.11,119.63,120.04,340666.0
2015-11-19 15:20:00,120.02,120.38,119.94,120.3,312416.0,120.02,120.38,119.94,120.3,312416.0
2015-11-19 15:30:00,120.3,120.34,119.92,119.96,274258.0,120.3,120.34,119.92,119.96,274258.0
2015-11-19 15:40:00,119.96,120.57,119.91,120.31,405003.0,119.96,120.57,119.91,120.31,405003.0
2015-11-19 15:50:00,120.34,120.44,120.1,120.19,551595.0,120.34,120.44,120.1,120.19,551595.0
2015-11-20 09:30:00,120.85,121.4,120.21,120.57,748411.0,120.85,121.4,120.21,120.57,748411.0
2015-11-20 09:40:00,120.57,121.17,120.4,120.63,434024.0,120.57,121.17,120.4,120.63,434024.0
2015-11-20 09:50:00,120.64,121.1,120.0,120.02,935851.0,120.64,121.1,120.0,120.02,935851.0
2015-11-20 10:00:00,120.02,120.31,119.21,119.53,885737.0,120.02,120.31,119.21,119.53,885737.0
2015-11-20 10:10:00,119.58,120.54,119.55,120.33,542692.0,119.58,120.54,119.55,120.33,542692.0
2015-11-20 10:20:00,120.31,120.41,119.8,120.19,288597.0,120.31,120.41,119.8,120.19,288597.0
2015-11-20 10:30:00,120.2,121.1,120.1,121.04,411215.0,120.2,121.1,120.1,121.04,411215.0
2015-11-20 10:40:00,121.01,121.05,120.59,120.86,240268.0,121.01,121.05,120.59,120.86,240268.0
2015-11-20 10:50:00,120.82,121.45,120.79,121.03,481932.0,120.82,121.45,120.79,121.03,481932.0
2015-11-20 11:00:00,121.03,121.48,120.89,121.2,371828.0,121.03,121.48,120.89,121.2,371828.0
2015-11-20 11:10:00,121.29,121.45,121.15,121.37,178505.0,121.29,121.45,121.15,121.37,178505.0
2015-11-20 11:20:00,121.36,121.83,121.29,121.65,273501.0,121.36,121.83,121.29,121.65,273501.0
2015-11-20 11:30:00,121.67,121.72,121.34,121.55,237502.0,121.67,121.72,121.34,121.55,237502.0
2015-11-20 11:40:00,121.53,121.57,121.22,121.33,289997.0,121.53,121.57,121.22,121.33,289997.0
2015-11-20 11:50:00,121.31,121.33,120.91,121.13,213842.0,121.31,121.33,120.91,121.13,213842.0
2015-11-20 12:00:00,121.12,121.49,120.71,121.47,248240.0,121.12,121.49,120.71,121.47,248240.0
2015-11-20 12:10:00,121.44,122.76,121.35,122.7,610389.0,121.44,122.76,121.35,122.7,610389.0
2015-11-20 12:20:00,122.71,123.02,122.18,122.93,644912.0,122.71,123.02,122.18,122.93,644912.0
2015-11-20 12:30:00,122.93,123.49,122.64,123.45,564185.0,122.93,123.49,122.64,123.45,564185.0
2015-11-20 12:40:00,123.43,123.69,123.15,123.47,420652.0,123.43,123.69,123.15,123.47,420652.0
2015-11-20 12:50:00,123.47,123.51,122.73,122.82,404039.0,123.47,123.51,122.73,122.82,404039.0
2015-11-20 13:00:00,122.84,123.47,122.84,123.32,358009.0,122.84,123.47,122.84,123.32,358009.0
2015-11-20 13:10:00,123.32,123.8,123.31,123.5,458038.0,123.32,123.8,123.31,123.5,458038.0
2015-11-20 13:20:00,123.5,123.88,123.38,123.65,353916.0,123.5,123.88,123.38,123.65,353916.0
2015-11-20 13:30:00,123.64,123.68,123.09,123.12,312280.0,123.64,123.68,123.09,123.12,312280.0
2015-11-20 13:40:00,123.11,123.54,122.97,123.44,338531.0,123.11,123.54,122.97,123.44,338531.0
2015-11-20 13:50:00,123.43,123.79,123.32,123.65,273523.0,123.43,123.79,123.32,123.65,273523.0
2015-11-20 14:00:00,123.65,124.01,123.64,124.0,296679.0,123.65,124.01,123.64,124.0,296679.0
2015-11-20 14:10:00,124.01,124.07,123.51,123.88,507284.0,124.01,124.07,123.51,123.88,507284.0
2015-11-20 14:20:00,123.9,124.02,123.61,123.67,435599.0,123.9,124.02,123.61,123.67,435599.0
2015-11-20 14:30:00,123.66,123.84,123.27,123.73,289247.0,123.66,123.84,123.27,123.73,289247.0
2015-11-20 14:40:00,123.75,123.77,123.6,123.66,250603.0,123.75,123.77,123.6,123.66,250603.0
2015-11-20 14:50:00,123.69,123.76,122.87,122.97,315052.0,123.69,123.76,122.87,122.97,315052.0
2015-11-20 15:00:00,122.95,123.34,122.6,123.04,450576.0,122.95,123.34,122.6,123.04,450576.0
2015-11-20 15:10:00,123.0,123.04,122.56,122.65,289645.0,123.0,123.04,122.56,122.65,289645.0
2015-11-20 15:20:00,122.62,123.16,122.43,123.08,278959.0,122.62,123.16,122.43,123.08,278959.0
2015-11-20 15:30:00,123.07,123.49,122.95,123.35,348641.0,123.07,123.49,122.95,123.35,348641.0
2015-11-20 15:40:00,123.35,123.9,123.34,123.83,494961.0,123.35,123.9,123.34,123.83,494961.0
2015-11-20 15:50:00,123.82,123.94,123.51,123.85,828641.0,123.82,123.94,123.51,123.85,828641.0
2015-11-23 09:30:00,124.3,124.78,123.37,124.01,1011656.0,124.3,124.78,123.37,124.01,1011656.0
2015-11-23 09:40:00,124.09,124.59,123.0,123.36,754353.0,124.09,124.59,123.0,123.36,754353.0
2015-11-23 09:50:00,123.34,123.44,122.6,123.19,704014.0,123.34,123.44,122.6,123.19,704014.0
2015-11-23 10:00:00,123.24,123.36,121.66,122.4,999095.0,123.24,123.36,121.66,122.4,999095.0
2015-11-23 10:10:00,122.35,123.39,122.22,123.39,640334.0,122.35,123.39,122.22,123.39,640334.0
2015-11-23 10:20:00,123.4,123.74,123.21,123.38,511635.0,123.4,123.74,123.21,123.38,511635.0
2015-11-23 10:30:00,123.36,124.29,123.12,124.06,490554.0,123.36,124.29,123.12,124.06,490554.0
2015-11-23 10:40:00,124.08,124.83,123.92,124.74,522211.0,124.08,124.83,123.92,124.74,522211.0
2015-11-23 10:50:00,124.69,125.35,124.59,125.1,612302.0,124.69,125.35,124.59,125.1,612302.0
2015-11-23 11:00:00,125.1,125.44,124.65,125.0,456240.0,125.1,125.44,124.65,125.0,456240.0
2015-11-23 11:10:00,125.04,125.11,124.32,124.44,272081.0,125.04,125.11,124.32,124.44,272081.0
2015-11-23 11:20:00,124.42,125.35,124.33,125.21,413198.0,124.42,125.35,124.33,125.21,413198.0
2015-11-23 11:30:00,125.21,125.3,124.55,124.56,236979.0,125.21,125.3,124.55,124.56,236979.0
2015-11-23 11:40:00,124.57,125.05,124.5,124.96,156753.0,124.57,125.05,124.5,124.96,156753.0
2015-11-23 11:50:00,124.95,125.79,124.91,125.79,399189.0,124.95,125.79,124.91,125.79,399189.0
2015-11-23 12:00:00,125.74,125.93,125.41,125.64,374829.0,125.74,125.93,125.41,125.64,374829.0
2015-11-23 12:10:00,125.64,125.84,125.1,125.2,206191.0,125.64,125.84,125.1,125.2,206191.0
2015-11-23 12:20:00,125.22,125.7,125.14,125.52,217576.0,125.22,125.7,125.14,125.52,217576.0
2015-11-23 12:30:00,125.48,125.8,125.27,125.69,182195.0,125.48,125.8,125.27,125.69,182195.0
2015-11-23 12:40:00,125.68,125.75,125.51,125.6,121955.0,125.68,125.75,125.51,125.6,121955.0
2015-11-23 12:50:00,125.56,125.89,125.56,125.56,151427.0,125.56,125.89,125.56,125.56,151427.0
2015-11-23 13:00:00,125.57,126.2,125.46,126.15,384553.0,125.57,126.2,125.46,126.15,384553.0
2015-11-23 13:10:00,126.16,126.19,125.79,125.9,243161.0,126.16,126.19,125.79,125.9,243161.0
2015-11-23 13:20:00,125.92,126.02,125.48,125.8,226799.0,125.92,126.02,125.48,125.8,226799.0
2015-11-23 13:30:00,125.77,125.78,125.46,125.63,178890.0,125.77,125.78,125.46,125.63,178890.0
2015-11-23 13:40:00,125.63,125.77,125.53,125.61,134680.0,125.63,125.77,125.53,125.61,134680.0
2015-11-23 13:50:00,125.61,125.7,124.9,124.95,260433.0,125.61,125.7,124.9,124.95,260433.0
2015-11-23 14:00:00,125.01,125.18,124.19,124.37,461143.0,125.01,125.18,124.19,124.37,461143.0
2015-11-23 14:10:00,124.37,124.94,124.03,124.64,384306.0,124.37,124.94,124.03,124.64,384306.0
2015-11-23 14:20:00,124.63,124.75,123.9,123.9,319218.0,124.63,124.75,123.9,123.9,319218.0
2015-11-23 14:30:00,123.89,124.57,123.77,124.34,248837.0,123.89,124.57,123.77,124.34,248837.0
2015-11-23 14:40:00,124.26,124.69,124.1,124.47,267893.0,124.26,124.69,124.1,124.47,267893.0
2015-11-23 14:50:00,124.5,124.97,124.45,124.81,213743.0,124.5,124.97,124.45,124.81,213743.0
2015-11-23 15:00:00,124.79,125.42,124.63,125.39,268016.0,124.79,125.42,124.63,125.39,268016.0
2015-11-23 15:10:00,125.4,125.48,125.2,125.44,193503.0,125.4,125.48,125.2,125.44,193503.0
2015-11-23 15:20:00,125.43,125.58,125.27,125.39,170294.0,125.43,125.58,125.27,125.39,170294.0
2015-11-23 15:30:00,125.38,125.4,124.9,125.01,221063.0,125.38,125.4,124.9,125.01,221063.0
2015-11-23 15:40:00,125.01,125.38,124.9,125.2,257407.0,125.01,125.38,124.9,125.2,257407.0
2015-11-23 15:50:00,125.2,125.21,124.83,125.04,443240.0,125.2,125.21,124.83,125.04,443240.0
2015-11-24 09:30:00,123.67,124.44,123.33,124.24,808355.0,123.67,124.44,123.33,124.24,808355.0
2015-11-24 09:40:00,124.24,124.38,123.75,123.92,398164.0,124.24,124.38,123.75,123.92,398164.0
2015-11-24 09:50:00,123.97,124.66,123.76,124.13,354014.0,123.97,124.66,123.76,124.13,354014.0
2015-11-24 10:00:00,124.08,124.21,123.45,123.9,407857.0,124.08,124.21,123.45,123.9,407857.0
2015-11-24 10:10:00,123.94,124.15,121.92,121.94,1018874.0,123.94,124.15,121.92,121.94,1018874.0
2015-11-24 10:20:00,121.94,122.15,120.6,120.85,1074483.0,121.94,122.15,120.6,120.85,1074483.0
2015-11-24 10:30:00,120.86,121.02,120.03,120.9,862115.0,120.86,121.02,120.03,120.9,862115.0
2015-11-24 10:40:00,120.92,121.5,120.66,121.09,549259.0,120.92,121.5,120.66,121.09,549259.0
2015-11-24 10:50:00,121.08,121.69,121.03,121.42,428575.0,121.08,121.69,121.03,121.42,428575.0
2015-11-24 11:00:00,121.49,121.85,120.57,121.75,493252.0,121.49,121.85,120.57,121.75,493252.0
2015-11-24 11:10:00,121.8,121.82,121.3,121.48,320905.0,121.8,121.82,121.3,121.48,320905.0
2015-11-24 11:20:00,121.5,121.98,120.91,121.91,426324.0,121.5,121.98,120.91,121.91,426324.0
2015-11-24 11:30:00,121.93,122.9,121.9,122.45,564741.0,121.93,122.9,121.9,122.45,564741.0
2015-11-24 11:40:00,122.41,122.75,122.07,122.22,292282.0,122.41,122.75,122.07,122.22,292282.0
2015-11-24 11:50:00,122.22,123.56,122.19,123.38,494985.0,122.22,123.56,122.19,123.38,494985.0
2015-11-24 12:00:00,123.38,123.81,122.85,123.12,600375.0,123.38,123.81,122.85,123.12,600375.0
2015-11-24 12:10:00,123.09,123.25,122.52,122.56,292909.0,123.09,123.25,122.52,122.56,292909.0
2015-11-24 12:20:00,122.56,123.09,121.92,122.92,421837.0,122.56,123.09,121.92,122.92,421837.0
2015-11-24 12:30:00,122.92,122.93,122.45,122.65,192427.0,122.92,122.93,122.45,122.65,192427.0
2015-11-24 12:40:00,122.67,123.25,122.56,123.17,243039.0,122.67,123.25,122.56,123.17,243039.0
2015-11-24 12:50:00,123.17,123.17,122.56,122.99,221065.0,123.17,123.17,122.56,122.99,221065.0
2015-11-24 13:00:00,123.0,123.79,122.97,123.5,482493.0,123.0,123.79,122.97,123.5,482493.0
2015-11-24 13:10:00,123.5,123.55,122.87,122.95,253857.0,123.5,123.55,122.87,122.95,253857.0
2015-11-24 13:20:00,122.97,123.27,122.74,123.06,253572.0,122.97,123.27,122.74,123.06,253572.0
2015-11-24 13:30:00,123.11,124.05,123.11,123.56,384188.0,123.11,124.05,123.11,123.56,384188.0
2015-11-24 13:40:00,123.59,124.35,123.59,123.98,297058.0,123.59,124.35,123.59,123.98,297058.0
2015-11-24 13:50:00,123.98,124.34,123.78,124.22,240187.0,123.98,124.34,123.78,124.22,240187.0
2015-11-24 14:00:00,124.18,124.62,123.87,124.35,375976.0,124.18,124.62,123.87,124.35,375976.0
2015-11-24 14:10:00,124.37,124.38,123.35,123.82,361289.0,124.37,124.38,123.35,123.82,361289.0
2015-11-24 14:20:00,123.82,123.83,123.34,123.57,228513.0,123.82,123.83,123.34,123.57,228513.0
2015-11-24 14:30:00,123.62,123.68,123.08,123.36,210288.0,123.62,123.68,123.08,123.36,210288.0
2015-11-24 14:40:00,123.4,123.65,123.3,123.45,168809.0,123.4,123.65,123.3,123.45,168809.0
2015-11-24 14:50:00,123.42,124.0,123.42,123.98,239907.0,123.42,124.0,123.42,123.98,239907.0
2015-11-24 15:00:00,124.0,124.0,123.44,123.58,221938.0,124.0,124.0,123.44,123.58,221938.0
2015-11-24 15:10:00,123.59,123.84,123.52,123.7,178783.0,123.59,123.84,123.52,123.7,178783.0
2015-11-24 15:20:00,123.68,123.78,123.21,123.23,189809.0,123.68,123.78,123.21,123.23,189809.0
2015-11-24 15:30:00,123.24,123.41,123.03,123.15,245046.0,123.24,123.41,123.03,123.15,245046.0
2015-11-24 15:40:00,123.14,123.29,123.05,123.1,239627.0,123.14,123.29,123.05,123.1,239627.0
2015-11-24 15:50:00,123.09,123.37,123.04,123.3,444082.0,123.09,123.37,123.04,123.3,444082.0
2015-11-25 09:30:00,124.23,125.2,123.65,124.37,642970.0,124.23,125.2,123.65,124.37,642970.0
2015-11-25 09:40:00,124.36,124.85,123.7,124.44,486692.0,124.36,124.85,123.7,124.44,486692.0
2015-11-25 09:50:00,124.35,125.1,124.25,125.06,383620.0,124.35,125.1,124.25,125.06,383620.0
2015-11-25 10:00:00,124.98,125.1,123.97,124.0,373415.0,124.98,125.1,123.97,124.0,373415.0
2015-11-25 10:10:00,124.0,124.71,123.99,124.61,288716.0,124.0,124.71,123.99,124.61,288716.0
2015-11-25 10:20:00,124.61,124.64,123.81,123.87,211937.0,124.61,124.64,123.81,123.87,211937.0
2015-11-25 10:30:00,123.86,124.5,123.86,124.32,328899.0,123.86,124.5,123.86,124.32,328899.0
2015-11-25 10:40:00,124.3,124.4,123.52,123.56,380564.0,124.3,124.4,123.52,123.56,380564.0
2015-11-25 10:50:00,123.57,123.69,123.06,123.4,372521.0,123.57,123.69,123.06,123.4,372521.0
2015-11-25 11:00:00,123.4,123.51,122.72,123.16,421930.0,123.4,123.51,122.72,123.16,421930.0
2015-11-25 11:10:00,123.2,123.6,122.87,123.0,283580.0,123.2,123.6,122.87,123.0,283580.0
2015-11-25 11:20:00,122.98,123.27,122.75,122.81,205708.0,122.98,123.27,122.75,122.81,205708.0
2015-11-25 11:30:00,122.82,123.19,122.76,122.82,247431.0,122.82,123.19,122.76,122.82,247431.0
2015-11-25 11:40:00,122.81,122.95,122.36,122.93,348416.0,122.81,122.95,122.36,122.93,348416.0
2015-11-25 11:50:00,122.94,123.25,122.87,123.2,199431.0,122.94,123.25,122.87,123.2,199431.0
2015-11-25 12:00:00,123.2,123.28,122.65,123.14,256240.0,123.2,123.28,122.65,123.14,256240.0
2015-11-25 12:10:00,123.17,123.21,122.88,123.08,102641.0,123.17,123.21,122.88,123.08,102641.0
2015-11-25 12:20:00,123.09,123.13,122.88,123.07,68069.0,123.09,123.13,122.88,123.07,68069.0
2015-11-25 12:30:00,123.06,123.39,122.98,123.18,150022.0,123.06,123.39,122.98,123.18,150022.0
2015-11-25 12:40:00,123.19,123.45,123.15,123.43,137859.0,123.19,123.45,123.15,123.43,137859.0
2015-11-25 12:50:00,123.41,123.58,123.25,123.5,144335.0,123.41,123.58,123.25,123.5,144335.0
2015-11-25 13:00:00,123.5,123.58,123.44,123.52,154113.0,123.5,123.58,123.44,123.52,154113.0
2015-11-25 13:10:00,123.5,123.56,122.9,122.96,170968.0,123.5,123.56,122.9,122.96,170968.0
2015-11-25 13:20:00,122.95,123.36,122.94,123.04,124747.0,122.95,123.36,122.94,123.04,124747.0
2015-11-25 13:30:00,123.03,123.29,122.98,123.11,90793.0,123.03,123.29,122.98,123.11,90793.0
2015-11-25 13:40:00,123.13,123.18,122.93,123.02,106459.0,123.13,123.18,122.93,123.02,106459.0
2015-11-25 13:50:00,123.01,123.16,122.96,123.0,93574.0,123.01,123.16,122.96,123.0,93574.0
2015-11-25 14:00:00,123.01,123.12,122.97,123.07,75464.0,123.01,123.12,122.97,123.07,75464.0
2015-11-25 14:10:00,123.07,123.72,123.07,123.68,227569.0,123.07,123.72,123.07,123.68,227569.0
2015-11-25 14:20:00,123.68,123.91,123.58,123.78,238791.0,123.68,123.91,123.58,123.78,238791.0
2015-11-25 14:30:00,123.78,123.9,123.65,123.88,132517.0,123.78,123.9,123.65,123.88,132517.0
2015-11-25 14:40:00,123.84,123.89,123.4,123.86,173754.0,123.84,123.89,123.4,123.86,173754.0
2015-11-25 14:50:00,123.86,123.86,123.44,123.67,147332.0,123.86,123.86,123.44,123.67,147332.0
2015-11-25 15:00:00,123.69,124.15,123.68,124.15,242121.0,123.69,124.15,123.68,124.15,242121.0
2015-11-25 15:10:00,124.14,124.35,124.11,124.25,295318.0,124.14,124.35,124.11,124.25,295318.0
2015-11-25 15:20:00,124.27,124.5,124.23,124.46,252761.0,124.27,124.5,124.23,124.46,252761.0
2015-11-25 15:30:00,124.45,124.45,124.22,124.31,223347.0,124.45,124.45,124.22,124.31,223347.0
2015-11-25 15:40:00,124.32,124.41,124.06,124.28,233739.0,124.32,124.41,124.06,124.28,233739.0
2015-11-25 15:50:00,124.26,124.29,124.0,124.16,372235.0,124.26,124.29,124.0,124.16,372235.0
2015-11-27 09:30:00,123.85,125.24,123.59,125.21,633930.0,123.85,125.24,123.59,125.21,633930.0
2015-11-27 09:40:00,125.19,125.79,124.81,125.54,512444.0,125.19,125.79,124.81,125.54,512444.0
2015-11-27 09:50:00,125.51,126.39,125.47,125.8,633305.0,125.51,126.39,125.47,125.8,633305.0
2015-11-27 10:00:00,125.8,126.2,125.03,126.02,477826.0,125.8,126.2,125.03,126.02,477826.0
2015-11-27 10:10:00,126.06,126.12,125.7,125.98,308229.0,126.06,126.12,125.7,125.98,308229.0
2015-11-27 10:20:00,126.01,126.22,125.78,125.92,253965.0,126.01,126.22,125.78,125.92,253965.0
2015-11-27 10:30:00,125.91,126.0,124.85,124.93,470670.0,125.91,126.0,124.85,124.93,470670.0
2015-11-27 10:40:00,124.93,125.51,124.75,125.22,255816.0,124.93,125.51,124.75,125.22,255816.0
2015-11-27 10:50:00,125.21,125.55,125.18,125.36,139895.0,125.21,125.55,125.18,125.36,139895.0
2015-11-27 11:00:00,125.32,125.32,124.93,125.11,151213.0,125.32,125.32,124.93,125.11,151213.0
2015-11-27 11:10:00,125.14,125.55,125.07,125.55,159952.0,125.14,125.55,125.07,125.55,159952.0
2015-11-27 11:20:00,125.55,125.8,125.44,125.56,194227.0,125.55,125.8,125.44,125.56,194227.0
2015-11-27 11:30:00,125.52,125.77,125.45,125.68,114970.0,125.52,125.77,125.45,125.68,114970.0
2015-11-27 11:40:00,125.69,125.94,125.53,125.91,145096.0,125.69,125.94,125.53,125.91,145096.0
2015-11-27 11:50:00,125.88,126.07,125.76,125.82,200469.0,125.88,126.07,125.76,125.82,200469.0
2015-11-27 12:00:00,125.82,125.94,125.39,125.74,202618.0,125.82,125.94,125.39,125.74,202618.0
2015-11-27 12:10:00,125.74,125.77,125.44,125.56,107647.0,125.74,125.77,125.44,125.56,107647.0
2015-11-27 12:20:00,125.56,125.63,125.23,125.55,168733.0,125.56,125.63,125.23,125.55,168733.0
2015-11-27 12:30:00,125.57,125.78,125.46,125.57,182917.0,125.57,125.78,125.46,125.57,182917.0
2015-11-27 12:40:00,125.55,125.64,125.29,125.53,258047.0,125.55,125.64,125.29,125.53,258047.0
2015-11-27 12:50:00,125.53,125.6,125.31,125.43,358309.0,125.53,125.6,125.31,125.43,358309.0
2015-11-30 09:30:00,126.03,126.6,125.61,125.84,819761.0,126.03,126.6,125.61,125.84,819761.0
2015-11-30 09:40:00,125.83,126.4,125.52,125.7,633296.0,125.83,126.4,125.52,125.7,633296.0
2015-11-30 09:50:00,125.71,126.0,125.0,125.17,602913.0,125.71,126.0,125.0,125.17,602913.0
2015-11-30 10:00:00,125.09,126.09,125.0,125.87,387275.0,125.09,126.09,125.0,125.87,387275.0
2015-11-30 10:10:00,125.81,126.08,125.37,125.77,311209.0,125.81,126.08,125.37,125.77,311209.0
2015-11-30 10:20:00,125.78,126.24,125.66,125.95,475868.0,125.78,126.24,125.66,125.95,475868.0
2015-11-30 10:30:00,126.0,126.24,125.73,126.05,263456.0,126.0,126.24,125.73,126.05,263456.0
2015-11-30 10:40:00,126.01,126.16,125.7,125.73,432257.0,126.01,126.16,125.7,125.73,432257.0
2015-11-30 10:50:00,125.71,125.92,125.2,125.3,361456.0,125.71,125.92,125.2,125.3,361456.0
2015-11-30 11:00:00,125.28,125.54,125.11,125.48,452862.0,125.28,125.54,125.11,125.48,452862.0
2015-11-30 11:10:00,125.52,125.59,125.28,125.35,147382.0,125.52,125.59,125.28,125.35,147382.0
2015-11-30 11:20:00,125.35,125.57,124.68,124.8,392724.0,125.35,125.57,124.68,124.8,392724.0
2015-11-30 11:30:00,124.76,124.88,124.48,124.76,244468.0,124.76,124.88,124.48,124.76,244468.0
2015-11-30 11:40:00,124.73,124.8,124.34,124.39,195753.0,124.73,124.8,124.34,124.39,195753.0
2015-11-30 11:50:00,124.34,124.38,123.83,124.03,330707.0,124.34,124.38,123.83,124.03,330707.0
2015-11-30 12:00:00,124.0,124.03,123.5,123.59,318957.0,124.0,124.03,123.5,123.59,318957.0
2015-11-30 12:10:00,123.59,123.67,123.14,123.53,278993.0,123.59,123.67,123.14,123.53,278993.0
2015-11-30 12:20:00,123.5,123.82,123.27,123.31,213457.0,123.5,123.82,123.27,123.31,213457.0
2015-11-30 12:30:00,123.29,123.55,123.1,123.52,226268.0,123.29,123.55,123.1,123.52,226268.0
2015-11-30 12:40:00,123.5,123.9,123.25,123.86,274952.0,123.5,123.9,123.25,123.86,274952.0
2015-11-30 12:50:00,123.9,124.12,123.7,123.73,262453.0,123.9,124.12,123.7,123.73,262453.0
2015-11-30 13:00:00,123.66,123.86,123.53,123.69,165379.0,123.66,123.86,123.53,123.69,165379.0
2015-11-30 13:10:00,123.7,123.85,123.54,123.8,172378.0,123.7,123.85,123.54,123.8,172378.0
2015-11-30 13:20:00,123.82,123.85,123.28,123.71,376525.0,123.82,123.85,123.28,123.71,376525.0
2015-11-30 13:30:00,123.71,123.85,123.51,123.61,123717.0,123.71,123.85,123.51,123.61,123717.0
2015-11-30 13:40:00,123.63,123.77,123.35,123.44,150868.0,123.63,123.77,123.35,123.44,150868.0
2015-11-30 13:50:00,123.44,123.74,123.35,123.54,152309.0,123.44,123.74,123.35,123.54,152309.0
2015-11-30 14:00:00,123.54,123.7,123.46,123.6,87959.0,123.54,123.7,123.46,123.6,87959.0
2015-11-30 14:10:00,123.59,124.29,123.57,124.29,218214.0,123.59,124.29,123.57,124.29,218214.0
2015-11-30 14:20:00,124.29,124.39,124.01,124.04,194265.0,124.29,124.39,124.01,124.04,194265.0
2015-11-30 14:30:00,124.04,124.18,123.86,124.03,137005.0,124.04,124.18,123.86,124.03,137005.0
2015-11-30 14:40:00,124.03,124.15,123.63,123.9,175209.0,124.03,124.15,123.63,123.9,175209.0
2015-11-30 14:50:00,123.86,124.26,123.75,123.79,199223.0,123.86,124.26,123.75,123.79,199223.0
2015-11-30 15:00:00,123.78,124.05,123.76,124.0,127205.0,123.78,124.05,123.76,124.0,127205.0
2015-11-30 15:10:00,124.0,124.03,123.32,123.34,186830.0,124.0,124.03,123.32,123.34,186830.0
2015-11-30 15:20:00,123.33,123.63,123.05,123.11,320157.0,123.33,123.63,123.05,123.11,320157.0
2015-11-30 15:30:00,123.12,123.55,123.05,123.29,296142.0,123.12,123.55,123.05,123.29,296142.0
2015-11-30 15:40:00,123.3,123.3,122.93,123.02,291185.0,123.3,123.3,122.93,123.02,291185.0
2015-11-30 15:50:00,123.03,123.52,122.89,123.36,559608.0,123.03,123.52,122.89,123.36,559608.0
2015-12-01 09:30:00,124.47,125.06,123.51,123.82,677934.0,124.47,125.06,123.51,123.82,677934.0
2015-12-01 09:40:00,123.82,123.94,122.86,123.26,529144.0,123.82,123.94,122.86,123.26,529144.0
2015-12-01 09:50:00,123.29,124.16,122.91,123.94,527255.0,123.29,124.16,122.91,123.94,527255.0
2015-12-01 10:00:00,123.92,124.35,123.66,123.88,571526.0,123.92,124.35,123.66,123.88,571526.0
2015-12-01 10:10:00,123.85,124.0,122.62,122.98,633683.0,123.85,124.0,122.62,122.98,633683.0
2015-12-01 10:20:00,122.96,123.08,122.42,123.01,329781.0,122.96,123.08,122.42,123.01,329781.0
2015-12-01 10:30:00,122.98,123.31,122.81,123.23,338172.0,122.98,123.31,122.81,123.23,338172.0
2015-12-01 10:40:00,123.23,123.98,123.21,123.76,480103.0,123.23,123.98,123.21,123.76,480103.0
2015-12-01 10:50:00,123.77,124.07,123.51,123.51,347277.0,123.77,124.07,123.51,123.51,347277.0
2015-12-01 11:00:00,123.56,124.2,123.56,123.89,187868.0,123.56,124.2,123.56,123.89,187868.0
2015-12-01 11:10:00,123.87,124.07,123.75,123.97,156192.0,123.87,124.07,123.75,123.97,156192.0
2015-12-01 11:20:00,123.96,124.64,123.91,124.54,323728.0,123.96,124.64,123.91,124.54,323728.0
2015-12-01 11:30:00,124.52,124.65,123.84,123.85,255165.0,124.52,124.65,123.84,123.85,255165.0
2015-12-01 11:40:00,123.85,124.26,123.85,124.14,132792.0,123.85,124.26,123.85,124.14,132792.0
2015-12-01 11:50:00,124.14,124.44,124.01,124.21,171350.0,124.14,124.44,124.01,124.21,171350.0
2015-12-01 12:00:00,124.2,124.34,124.03,124.22,109297.0,124.2,124.34,124.03,124.22,109297.0
2015-12-01 12:10:00,124.23,124.58,124.22,124.5,136984.0,124.23,124.58,124.22,124.5,136984.0
2015-12-01 12:20:00,124.53,124.99,124.47,124.87,582275.0,124.53,124.99,124.47,124.87,582275.0
2015-12-01 12:30:00,124.87,125.17,124.67,124.99,302994.0,124.87,125.17,124.67,124.99,302994.0
2015-12-01 12:40:00,124.96,125.5,124.9,125.15,314619.0,124.96,125.5,124.9,125.15,314619.0
2015-12-01 12:50:00,125.14,125.42,125.01,125.11,378719.0,125.14,125.42,125.01,125.11,378719.0
2015-12-01 13:00:00,125.12,125.25,124.94,125.18,166735.0,125.12,125.25,124.94,125.18,166735.0
2015-12-01 13:10:00,125.19,125.5,125.19,125.42,205275.0,125.19,125.5,125.19,125.42,205275.0
2015-12-01 13:20:00,125.42,125.48,125.14,125.2,176502.0,125.42,125.48,125.14,125.2,176502.0
2015-12-01 13:30:00,125.15,125.19,124.66,124.9,290161.0,125.15,125.19,124.66,124.9,290161.0
2015-12-01 13:40:00,124.9,125.26,124.79,124.97,189982.0,124.9,125.26,124.79,124.97,189982.0
2015-12-01 13:50:00,124.95,125.09,124.75,124.81,153827.0,124.95,125.09,124.75,124.81,153827.0
2015-12-01 14:00:00,124.78,125.26,124.71,125.09,145270.0,124.78,125.26,124.71,125.09,145270.0
2015-12-01 14:10:00,125.11,125.56,125.0,125.52,228984.0,125.11,125.56,125.0,125.52,228984.0
2015-12-01 14:20:00,125.55,125.57,125.3,125.4,207991.0,125.55,125.57,125.3,125.4,207991.0
2015-12-01 14:30:00,125.4,125.52,125.07,125.2,213037.0,125.4,125.52,125.07,125.2,213037.0
2015-12-01 14:40:00,125.18,125.5,125.1,125.36,127100.0,125.18,125.5,125.1,125.36,127100.0
2015-12-01 14:50:00,125.35,125.35,124.88,125.24,190898.0,125.35,125.35,124.88,125.24,190898.0
2015-12-01 15:00:00,125.26,125.4,125.11,125.29,115955.0,125.26,125.4,125.11,125.29,115955.0
2015-12-01 15:10:00,125.34,125.35,125.11,125.18,167668.0,125.34,125.35,125.11,125.18,167668.0
2015-12-01 15:20:00,125.17,125.35,125.08,125.3,136618.0,125.17,125.35,125.08,125.3,136618.0
2015-12-01 15:30:00,125.29,125.4,125.12,125.17,142542.0,125.29,125.4,125.12,125.17,142542.0
2015-12-01 15:40:00,125.15,125.25,125.0,125.0,194765.0,125.15,125.25,125.0,125.0,194765.0
2015-12-01 15:50:00,125.02,125.38,124.91,125.36,459782.0,125.02,125.38,124.91,125.36,459782.0
2015-12-02 09:30:00,125.53,127.7,124.93,126.83,1331191.0,125.53,127.7,124.93,126.83,1331191.0
2015-12-02 09:40:00,126.89,128.61,126.86,128.41,1214951.0,126.89,128.61,126.86,128.41,1214951.0
2015-12-02 09:50:00,128.35,129.43,128.0,129.3,1360350.0,128.35,129.43,128.0,129.3,1360350.0
2015-12-02 10:00:00,129.3,130.41,129.25,129.98,2086186.0,129.3,130.41,129.25,129.98,2086186.0
2015-12-02 10:10:00,129.97,130.18,129.19,129.9,925898.0,129.97,130.18,129.19,129.9,925898.0
2015-12-02 10:20:00,129.94,130.62,129.48,130.21,812660.0,129.94,130.62,129.48,130.21,812660.0
2015-12-02 10:30:00,130.2,130.74,129.95,130.49,1076267.0,130.2,130.74,129.95,130.49,1076267.0
2015-12-02 10:40:00,130.49,131.35,130.05,131.24,1017265.0,130.49,131.35,130.05,131.24,1017265.0
2015-12-02 10:50:00,131.25,131.25,130.3,130.54,759250.0,131.25,131.25,130.3,130.54,759250.0
2015-12-02 11:00:00,130.54,130.72,129.6,130.19,837513.0,130.54,130.72,129.6,130.19,837513.0
2015-12-02 11:10:00,130.19,130.36,129.41,129.71,487504.0,130.19,130.36,129.41,129.71,487504.0
2015-12-02 11:20:00,129.69,129.88,129.42,129.76,247536.0,129.69,129.88,129.42,129.76,247536.0
2015-12-02 11:30:00,129.77,130.5,129.71,130.3,508792.0,129.77,130.5,129.71,130.3,508792.0
2015-12-02 11:40:00,130.31,130.44,129.94,130.28,280162.0,130.31,130.44,129.94,130.28,280162.0
2015-12-02 11:50:00,130.26,130.5,130.02,130.35,269192.0,130.26,130.5,130.02,130.35,269192.0
2015-12-02 12:00:00,130.38,130.76,130.16,130.41,259464.0,130.38,130.76,130.16,130.41,259464.0
2015-12-02 12:10:00,130.43,130.46,130.01,130.15,176227.0,130.43,130.46,130.01,130.15,176227.0
2015-12-02 12:20:00,130.17,130.19,129.46,129.96,390758.0,130.17,130.19,129.46,129.96,390758.0
2015-12-02 12:30:00,129.92,130.15,129.45,129.98,217149.0,129.92,130.15,129.45,129.98,217149.0
2015-12-02 12:40:00,129.97,130.18,129.55,129.63,201372.0,129.97,130.18,129.55,129.63,201372.0
2015-12-02 12:50:00,129.65,130.24,129.61,130.04,236863.0,129.65,130.24,129.61,130.04,236863.0
2015-12-02 13:00:00,130.02,130.48,129.75,130.37,255121.0,130.02,130.48,129.75,130.37,255121.0
2015-12-02 13:10:00,130.4,130.76,129.93,129.95,316834.0,130.4,130.76,129.93,129.95,316834.0
2015-12-02 13:20:00,129.97,130.4,129.77,130.08,296985.0,129.97,130.4,129.77,130.08,296985.0
2015-12-02 13:30:00,130.13,130.27,129.93,130.04,144942.0,130.13,130.27,129.93,130.04,144942.0
2015-12-02 13:40:00,130.06,130.1,129.71,129.9,229244.0,130.06,130.1,129.71,129.9,229244.0
2015-12-02 13:50:00,129.88,129.88,129.3,129.46,388023.0,129.88,129.88,129.3,129.46,388023.0
2015-12-02 14:00:00,129.43,129.66,128.52,129.09,816172.0,129.43,129.66,128.52,129.09,816172.0
2015-12-02 14:10:00,129.09,129.15,128.1,128.14,534312.0,129.09,129.15,128.1,128.14,534312.0
2015-12-02 14:20:00,128.16,128.72,127.81,128.58,648321.0,128.16,128.72,127.81,128.58,648321.0
2015-12-02 14:30:00,128.56,128.58,128.05,128.27,244851.0,128.56,128.58,128.05,128.27,244851.0
2015-12-02 14:40:00,128.26,128.73,127.65,128.2,434610.0,128.26,128.73,127.65,128.2,434610.0
2015-12-02 14:50:00,128.22,128.34,127.71,127.8,247899.0,128.22,128.34,127.71,127.8,247899.0
2015-12-02 15:00:00,127.78,128.41,127.53,128.22,403541.0,127.78,128.41,127.53,128.22,403541.0
2015-12-02 15:10:00,128.2,129.0,128.04,128.98,462154.0,128.2,129.0,128.04,128.98,462154.0
2015-12-02 15:20:00,128.97,129.33,128.65,129.01,473737.0,128.97,129.33,128.65,129.01,473737.0
2015-12-02 15:30:00,129.0,129.15,128.35,128.71,381264.0,129.0,129.15,128.35,128.71,381264.0
2015-12-02 15:40:00,128.71,129.3,128.6,128.75,464977.0,128.71,129.3,128.6,128.75,464977.0
2015-12-02 15:50:00,128.73,129.07,128.69,128.93,642726.0,128.73,129.07,128.69,128.93,642726.0
2015-12-03 09:30:00,129.62,129.9,128.53,128.64,1133658.0,129.62,129.9,128.53,128.64,1133658.0
2015-12-03 09:40:00,128.58,128.88,127.65,127.7,700649.0,128.58,128.88,127.65,127.7,700649.0
2015-12-03 09:50:00,127.71,129.79,127.6,129.55,973641.0,127.71,129.79,127.6,129.55,973641.0
2015-12-03 10:00:00,129.58,130.28,129.1,129.3,862662.0,129.58,130.28,129.1,129.3,862662.0
2015-12-03 10:10:00,129.26,130.92,128.75,130.47,1020368.0,129.26,130.92,128.75,130.47,1020368.0
2015-12-03 10:20:00,130.43,130.74,129.82,130.0,655967.0,130.43,130.74,129.82,130.0,655967.0
2015-12-03 10:30:00,130.0,130.94,129.85,130.11,730722.0,130.0,130.94,129.85,130.11,730722.0
2015-12-03 10:40:00,130.12,130.89,129.91,130.7,822509.0,130.12,130.89,129.91,130.7,822509.0
2015-12-03 10:50:00,130.7,131.49,130.25,131.1,1027088.0,130.7,131.49,130.25,131.1,1027088.0
2015-12-03 11:00:00,131.11,131.98,131.04,131.82,875067.0,131.11,131.98,131.04,131.82,875067.0
2015-12-03 11:10:00,131.8,132.14,131.56,131.88,613284.0,131.8,132.14,131.56,131.88,613284.0
2015-12-03 11:20:00,131.9,132.2,131.27,131.42,493841.0,131.9,132.2,131.27,131.42,493841.0
2015-12-03 11:30:00,131.45,131.49,130.83,131.31,395374.0,131.45,131.49,130.83,131.31,395374.0
2015-12-03 11:40:00,131.33,131.5,130.88,131.04,276755.0,131.33,131.5,130.88,131.04,276755.0
2015-12-03 11:50:00,131.03,131.67,130.94,131.63,248428.0,131.03,131.67,130.94,131.63,248428.0
2015-12-03 12:00:00,131.66,131.73,130.58,130.67,288982.0,131.66,131.73,130.58,130.67,288982.0
2015-12-03 12:10:00,130.67,130.7,129.3,129.67,632563.0,130.67,130.7,129.3,129.67,632563.0
2015-12-03 12:20:00,129.71,130.03,129.12,129.51,483602.0,129.71,130.03,129.12,129.51,483602.0
2015-12-03 12:30:00,129.48,130.0,129.05,129.91,413426.0,129.48,130.0,129.05,129.91,413426.0
2015-12-03 12:40:00,129.92,130.19,129.58,129.91,374610.0,129.92,130.19,129.58,129.91,374610.0
2015-12-03 12:50:00,129.9,130.12,129.07,129.16,437937.0,129.9,130.12,129.07,129.16,437937.0
2015-12-03 13:00:00,129.18,129.18,128.3,128.73,476550.0,129.18,129.18,128.3,128.73,476550.0
2015-12-03 13:10:00,128.74,128.93,127.82,128.38,508042.0,128.74,128.93,127.82,128.38,508042.0
2015-12-03 13:20:00,128.38,129.13,128.34,128.91,521031.0,128.38,129.13,128.34,128.91,521031.0
2015-12-03 13:30:00,128.92,129.08,128.45,128.67,422313.0,128.92,129.08,128.45,128.67,422313.0
2015-12-03 13:40:00,128.67,128.85,127.95,128.05,285684.0,128.67,128.85,127.95,128.05,285684.0
2015-12-03 13:50:00,128.07,128.44,127.9,128.09,316982.0,128.07,128.44,127.9,128.09,316982.0
2015-12-03 14:00:00,128.14,128.36,127.07,127.45,797452.0,128.14,128.36,127.07,127.45,797452.0
2015-12-03 14:10:00,127.44,127.77,127.36,127.42,601788.0,127.44,127.77,127.36,127.42,601788.0
2015-12-03 14:20:00,127.41,127.68,127.21,127.36,561202.0,127.41,127.68,127.21,127.36,561202.0
2015-12-03 14:30:00,127.35,127.75,127.06,127.43,582353.0,127.35,127.75,127.06,127.43,582353.0
2015-12-03 14:40:00,127.45,127.57,126.39,126.73,677338.0,127.45,127.57,126.39,126.73,677338.0
2015-12-03 14:50:00,126.71,127.48,126.7,127.33,585056.0,126.71,127.48,126.7,127.33,585056.0
2015-12-03 15:00:00,127.36,127.47,126.93,126.96,524912.0,127.36,127.47,126.93,126.96,524912.0
2015-12-03 15:10:00,126.96,127.1,126.46,126.9,475096.0,126.96,127.1,126.46,126.9,475096.0
2015-12-03 15:20:00,126.9,127.7,126.86,127.28,472968.0,126.9,127.7,126.86,127.28,472968.0
2015-12-03 15:30:00,127.28,127.76,126.74,127.57,531363.0,127.28,127.76,126.74,127.57,531363.0
2015-12-03 15:40:00,127.57,127.6,127.06,127.41,579555.0,127.57,127.6,127.06,127.41,579555.0
2015-12-03 15:50:00,127.41,127.43,126.65,126.8,1188455.0,127.41,127.43,126.65,126.8,1188455.0
2015-12-04 09:30:00,126.9,127.5,126.19,127.34,1008080.0,126.9,127.5,126.19,127.34,1008080.0
2015-12-04 09:40:00,127.38,128.4,127.3,127.78,940556.0,127.38,128.4,127.3,127.78,940556.0
2015-12-04 09:50:00,127.77,128.5,127.3,127.61,790549.0,127.77,128.5,127.3,127.61,790549.0
2015-12-04 10:00:00,127.68,127.95,126.85,127.02,937323.0,127.68,127.95,126.85,127.02,937323.0
2015-12-04 10:10:00,127.03,127.74,127.0,127.23,469014.0,127.03,127.74,127.0,127.23,469014.0
2015-12-04 10:20:00,127.23,127.39,126.03,126.04,1153063.0,127.23,127.39,126.03,126.04,1153063.0
2015-12-04 10:30:00,126.08,126.89,125.75,126.68,677847.0,126.08,126.89,125.75,126.68,677847.0
2015-12-04 10:40:00,126.68,126.78,126.0,126.33,444331.0,126.68,126.78,126.0,126.33,444331.0
2015-12-04 10:50:00,126.34,127.64,126.28,127.53,721893.0,126.34,127.64,126.28,127.53,721893.0
2015-12-04 11:00:00,127.52,127.77,127.04,127.35,535841.0,127.52,127.77,127.04,127.35,535841.0
2015-12-04 11:10:00,127.38,127.7,127.33,127.62,406671.0,127.38,127.7,127.33,127.62,406671.0
2015-12-04 11:20:00,127.61,128.45,127.54,127.7,627107.0,127.61,128.45,127.54,127.7,627107.0
2015-12-04 11:30:00,127.79,127.94,127.5,127.63,327064.0,127.79,127.94,127.5,127.63,327064.0
2015-12-04 11:40:00,127.6,127.65,127.15,127.24,276006.0,127.6,127.65,127.15,127.24,276006.0
2015-12-04 11:50:00,127.28,128.36,127.25,128.29,353822.0,127.28,128.36,127.25,128.29,353822.0
2015-12-04 12:00:00,128.3,128.36,127.84,128.09,303623.0,128.3,128.36,127.84,128.09,303623.0
2015-12-04 12:10:00,128.16,128.73,128.13,128.26,402224.0,128.16,128.73,128.13,128.26,402224.0
2015-12-04 12:20:00,128.3,128.83,128.25,128.73,329436.0,128.3,128.83,128.25,128.73,329436.0
2015-12-04 12:30:00,128.73,129.08,128.6,128.91,310950.0,128.73,129.08,128.6,128.91,310950.0
2015-12-04 12:40:00,128.93,129.18,128.83,128.93,368071.0,128.93,129.18,128.83,128.93,368071.0
2015-12-04 12:50:00,128.94,129.26,128.87,129.25,281335.0,128.94,129.26,128.87,129.25,281335.0
2015-12-04 13:00:00,129.25,129.37,128.95,129.14,269077.0,129.25,129.37,128.95,129.14,269077.0
2015-12-04 13:10:00,129.18,129.29,128.55,128.69,343174.0,129.18,129.29,128.55,128.69,343174.0
2015-12-04 13:20:00,128.68,128.91,128.5,128.84,157086.0,128.68,128.91,128.5,128.84,157086.0
2015-12-04 13:30:00,128.9,128.91,128.62,128.78,156701.0,128.9,128.91,128.62,128.78,156701.0
2015-12-04 13:40:00,128.79,128.99,128.63,128.76,209841.0,128.79,128.99,128.63,128.76,209841.0
2015-12-04 13:50:00,128.76,129.31,128.76,129.3,317456.0,128.76,129.31,128.76,129.3,317456.0
2015-12-04 14:00:00,129.32,129.5,129.16,129.36,375038.0,129.32,129.5,129.16,129.36,375038.0
2015-12-04 14:10:00,129.34,129.8,129.31,129.51,322457.0,129.34,129.8,129.31,129.51,322457.0
2015-12-04 14:20:00,129.52,130.18,129.46,130.06,516537.0,129.52,130.18,129.46,130.06,516537.0
2015-12-04 14:30:00,130.09,130.1,129.81,130.02,308985.0,130.09,130.1,129.81,130.02,308985.0
2015-12-04 14:40:00,130.0,130.25,129.93,130.12,380583.0,130.0,130.25,129.93,130.12,380583.0
2015-12-04 14:50:00,130.1,130.25,130.0,130.11,229509.0,130.1,130.25,130.0,130.11,229509.0
2015-12-04 15:00:00,130.13,130.14,129.89,130.08,353164.0,130.13,130.14,129.89,130.08,353164.0
2015-12-04 15:10:00,130.08,130.22,129.99,130.18,299748.0,130.08,130.22,129.99,130.18,299748.0
2015-12-04 15:20:00,130.16,130.39,130.03,130.32,356648.0,130.16,130.39,130.03,130.32,356648.0
2015-12-04 15:30:00,130.31,130.39,130.14,130.29,334974.0,130.31,130.39,130.14,130.29,334974.0
2015-12-04 15:40:00,130.27,130.68,130.24,130.68,593674.0,130.27,130.68,130.24,130.68,593674.0
2015-12-04 15:50:00,130.68,130.99,130.65,130.93,1121280.0,130.68,130.99,130.65,130.93,1121280.0
2015-12-07 09:30:00,131.19,133.27,131.17,132.84,1408939.0,131.19,133.27,131.17,132.84,1408939.0
2015-12-07 09:40:00,132.77,132.85,131.1,131.25,715571.0,132.77,132.85,131.1,131.25,715571.0
2015-12-07 09:50:00,131.28,131.49,130.62,131.23,770503.0,131.28,131.49,130.62,131.23,770503.0
2015-12-07 10:00:00,131.18,131.4,129.89,130.01,631553.0,131.18,131.4,129.89,130.01,631553.0
2015-12-07 10:10:00,130.01,130.16,129.65,129.94,586743.0,130.01,130.16,129.65,129.94,586743.0
2015-12-07 10:20:00,129.9,129.93,129.02,129.27,635258.0,129.9,129.93,129.02,129.27,635258.0
2015-12-07 10:30:00,129.29,129.3,128.36,128.85,788039.0,129.29,129.3,128.36,128.85,788039.0
2015-12-07 10:40:00,128.82,128.87,127.85,128.07,584810.0,128.82,128.87,127.85,128.07,584810.0
2015-12-07 10:50:00,128.08,128.18,127.42,128.02,629210.0,128.08,128.18,127.42,128.02,629210.0
2015-12-07 11:00:00,128.02,128.09,127.7,127.96,307877.0,128.02,128.09,127.7,127.96,307877.0
2015-12-07 11:10:00,127.96,128.27,127.78,128.01,455957.0,127.96,128.27,127.78,128.01,455957.0
2015-12-07 11:20:00,127.98,128.04,126.75,126.97,559447.0,127.98,128.04,126.75,126.97,559447.0
2015-12-07 11:30:00,126.97,127.25,126.62,127.12,518526.0,126.97,127.25,126.62,127.12,518526.0
2015-12-07 11:40:00,127.09,127.52,126.94,127.48,405637.0,127.09,127.52,126.94,127.48,405637.0
2015-12-07 11:50:00,127.5,127.93,127.29,127.4,345710.0,127.5,127.93,127.29,127.4,345710.0
2015-12-07 12:00:00,127.4,127.6,127.2,127.36,241836.0,127.4,127.6,127.2,127.36,241836.0
2015-12-07 12:10:00,127.38,127.61,127.32,127.44,210750.0,127.38,127.61,127.32,127.44,210750.0
2015-12-07 12:20:00,127.48,127.54,127.31,127.35,177247.0,127.48,127.54,127.31,127.35,177247.0
2015-12-07 12:30:00,127.35,127.48,127.25,127.32,184099.0,127.35,127.48,127.25,127.32,184099.0
2015-12-07 12:40:00,127.29,127.35,126.79,127.06,283307.0,127.29,127.35,126.79,127.06,283307.0
2015-12-07 12:50:00,127.07,127.18,126.83,126.93,211437.0,127.07,127.18,126.83,126.93,211437.0
2015-12-07 13:00:00,126.93,127.04,126.29,126.82,535034.0,126.93,127.04,126.29,126.82,535034.0
2015-12-07 13:10:00,126.84,127.05,126.43,126.79,301002.0,126.84,127.05,126.43,126.79,301002.0
2015-12-07 13:20:00,126.77,127.25,126.71,127.19,260084.0,126.77,127.25,126.71,127.19,260084.0
2015-12-07 13:30:00,127.16,127.55,127.12,127.17,293477.0,127.16,127.55,127.12,127.17,293477.0
2015-12-07 13:40:00,127.16,127.17,126.45,126.8,353740.0,127.16,127.17,126.45,126.8,353740.0
2015-12-07 13:50:00,126.77,126.81,126.46,126.69,248850.0,126.77,126.81,126.46,126.69,248850.0
2015-12-07 14:00:00,126.69,127.15,126.64,126.95,307538.0,126.69,127.15,126.64,126.95,307538.0
2015-12-07 14:10:00,126.94,126.99,126.37,126.52,340252.0,126.94,126.99,126.37,126.52,340252.0
2015-12-07 14:20:00,126.53,126.55,125.85,126.39,555500.0,126.53,126.55,125.85,126.39,555500.0
2015-12-07 14:30:00,126.41,126.59,125.2,125.4,587204.0,126.41,126.59,125.2,125.4,587204.0
2015-12-07 14:40:00,125.45,125.47,122.75,124.17,1477309.0,125.45,125.47,122.75,124.17,1477309.0
2015-12-07 14:50:00,124.17,125.24,123.87,124.77,961555.0,124.17,125.24,123.87,124.77,961555.0
2015-12-07 15:00:00,124.77,124.81,124.13,124.46,522462.0,124.77,124.81,124.13,124.46,522462.0
2015-12-07 15:10:00,124.48,124.67,123.3,123.85,722218.0,124.48,124.67,123.3,123.85,722218.0
2015-12-07 15:20:00,123.85,124.2,123.75,123.98,381829.0,123.85,124.2,123.75,123.98,381829.0
2015-12-07 15:30:00,123.98,124.9,123.94,124.8,536263.0,123.98,124.9,123.94,124.8,536263.0
2015-12-07 15:40:00,124.8,125.5,124.61,125.01,737162.0,124.8,125.5,124.61,125.01,737162.0
2015-12-07 15:50:00,125.04,125.46,124.88,125.36,1018553.0,125.04,125.46,124.88,125.36,1018553.0
2015-12-08 09:30:00,121.51,124.3,121.1,123.83,1371740.0,121.51,124.3,121.1,123.83,1371740.0
2015-12-08 09:40:00,123.97,125.29,123.61,124.39,926525.0,123.97,125.29,123.61,124.39,926525.0
2015-12-08 09:50:00,124.45,124.63,123.28,123.36,674695.0,124.45,124.63,123.28,123.36,674695.0
2015-12-08 10:00:00,123.31,124.85,123.2,124.36,568944.0,123.31,124.85,123.2,124.36,568944.0
2015-12-08 10:10:00,124.32,124.45,122.76,122.99,484614.0,124.32,124.45,122.76,122.99,484614.0
2015-12-08 10:20:00,123.0,123.71,122.9,123.61,502672.0,123.0,123.71,122.9,123.61,502672.0
2015-12-08 10:30:00,123.65,124.55,123.49,124.04,424216.0,123.65,124.55,123.49,124.04,424216.0
2015-12-08 10:40:00,124.0,125.71,123.87,125.68,595272.0,124.0,125.71,123.87,125.68,595272.0
2015-12-08 10:50:00,125.62,125.75,124.99,125.65,598101.0,125.62,125.75,124.99,125.65,598101.0
2015-12-08 11:00:00,125.68,126.63,125.68,126.53,750806.0,125.68,126.63,125.68,126.53,750806.0
2015-12-08 11:10:00,126.49,126.63,125.9,126.45,401959.0,126.49,126.63,125.9,126.45,401959.0
2015-12-08 11:20:00,126.45,127.06,126.28,126.35,588827.0,126.45,127.06,126.28,126.35,588827.0
2015-12-08 11:30:00,126.31,126.35,125.91,126.14,282220.0,126.31,126.35,125.91,126.14,282220.0
2015-12-08 11:40:00,126.15,126.79,126.14,126.24,275721.0,126.15,126.79,126.14,126.24,275721.0
2015-12-08 11:50:00,126.27,127.0,125.92,126.86,350869.0,126.27,127.0,125.92,126.86,350869.0
2015-12-08 12:00:00,126.86,126.9,126.19,126.71,190609.0,126.86,126.9,126.19,126.71,190609.0
2015-12-08 12:10:00,126.73,126.87,126.24,126.61,168740.0,126.73,126.87,126.24,126.61,168740.0
2015-12-08 12:20:00,126.67,127.49,126.63,127.41,459004.0,126.67,127.49,126.63,127.41,459004.0
2015-12-08 12:30:00,127.4,127.48,126.64,127.44,380193.0,127.4,127.48,126.64,127.44,380193.0
2015-12-08 12:40:00,127.46,127.47,126.83,127.17,243750.0,127.46,127.47,126.83,127.17,243750.0
2015-12-08 12:50:00,127.16,127.73,127.1,127.51,274163.0,127.16,127.73,127.1,127.51,274163.0
2015-12-08 13:00:00,127.46,127.58,127.04,127.13,194082.0,127.46,127.58,127.04,127.13,194082.0
2015-12-08 13:10:00,127.11,127.33,126.37,126.59,320851.0,127.11,127.33,126.37,126.59,320851.0
2015-12-08 13:20:00,126.53,127.06,126.2,127.01,284638.0,126.53,127.06,126.2,127.01,284638.0
2015-12-08 13:30:00,126.99,127.32,126.95,127.18,221702.0,126.99,127.32,126.95,127.18,221702.0
2015-12-08 13:40:00,127.15,127.17,126.68,126.99,160112.0,127.15,127.17,126.68,126.99,160112.0
2015-12-08 13:50:00,126.97,127.4,126.96,127.14,181918.0,126.97,127.4,126.96,127.14,181918.0
2015-12-08 14:00:00,127.11,127.58,127.06,127.52,316239.0,127.11,127.58,127.06,127.52,316239.0
2015-12-08 14:10:00,127.57,127.95,127.53,127.76,313034.0,127.57,127.95,127.53,127.76,313034.0
2015-12-08 14:20:00,127.76,127.83,127.18,127.66,253374.0,127.76,127.83,127.18,127.66,253374.0
2015-12-08 14:30:00,127.63,127.89,127.48,127.58,215762.0,127.63,127.89,127.48,127.58,215762.0
2015-12-08 14:40:00,127.55,128.03,127.42,127.89,390015.0,127.55,128.03,127.42,127.89,390015.0
2015-12-08 14:50:00,127.93,128.24,127.73,127.92,376955.0,127.93,128.24,127.73,127.92,376955.0
2015-12-08 15:00:00,127.98,128.05,127.6,127.82,221232.0,127.98,128.05,127.6,127.82,221232.0
2015-12-08 15:10:00,127.8,127.85,126.86,126.95,335865.0,127.8,127.85,126.86,126.95,335865.0
2015-12-08 15:20:00,126.94,126.99,126.33,126.43,511969.0,126.94,126.99,126.33,126.43,511969.0
2015-12-08 15:30:00,126.46,126.99,126.15,126.96,412062.0,126.46,126.99,126.15,126.96,412062.0
2015-12-08 15:40:00,126.96,127.28,126.68,127.0,319215.0,126.96,127.28,126.68,127.0,319215.0
2015-12-08 15:50:00,127.0,127.45,126.83,127.01,620781.0,127.0,127.45,126.83,127.01,620781.0
2015-12-09 09:30:00,127.7,128.48,127.3,128.04,833540.0,127.7,128.48,127.3,128.04,833540.0
2015-12-09 09:40:00,128.01,128.09,126.5,127.63,677202.0,128.01,128.09,126.5,127.63,677202.0
2015-12-09 09:50:00,127.69,128.15,127.27,127.56,503270.0,127.69,128.15,127.27,127.56,503270.0
2015-12-09 10:00:00,127.53,127.61,126.42,126.76,480606.0,127.53,127.61,126.42,126.76,480606.0
2015-12-09 10:10:00,126.8,127.54,126.8,127.3,387539.0,126.8,127.54,126.8,127.3,387539.0
2015-12-09 10:20:00,127.32,128.38,127.31,127.76,552741.0,127.32,128.38,127.31,127.76,552741.0
2015-12-09 10:30:00,127.8,128.65,127.8,128.33,539902.0,127.8,128.65,127.8,128.33,539902.0
2015-12-09 10:40:00,128.3,128.78,127.9,128.0,495462.0,128.3,128.78,127.9,128.0,495462.0
2015-12-09 10:50:00,128.0,128.15,127.56,128.05,371575.0,128.0,128.15,127.56,128.05,371575.0
2015-12-09 11:00:00,128.05,128.1,127.5,127.54,252763.0,128.05,128.1,127.5,127.54,252763.0
2015-12-09 11:10:00,127.55,128.02,127.26,127.49,263219.0,127.55,128.02,127.26,127.49,263219.0
2015-12-09 11:20:00,127.5,127.5,126.66,126.82,273599.0,127.5,127.5,126.66,126.82,273599.0
2015-12-09 11:30:00,126.82,127.44,126.82,126.92,254127.0,126.82,127.44,126.82,126.92,254127.0
2015-12-09 11:40:00,126.88,126.97,125.38,125.55,524928.0,126.88,126.97,125.38,125.55,524928.0
2015-12-09 11:50:00,125.56,126.33,125.4,125.65,381382.0,125.56,126.33,125.4,125.65,381382.0
2015-12-09 12:00:00,125.65,126.59,125.6,126.53,304532.0,125.65,126.59,125.6,126.53,304532.0
2015-12-09 12:10:00,126.51,126.8,125.5,125.64,323705.0,126.51,126.8,125.5,125.64,323705.0
2015-12-09 12:20:00,125.61,125.62,124.37,124.61,510921.0,125.61,125.62,124.37,124.61,510921.0
2015-12-09 12:30:00,124.61,124.61,122.66,122.79,773011.0,124.61,124.61,122.66,122.79,773011.0
2015-12-09 12:40:00,122.77,124.15,122.54,123.9,713561.0,122.77,124.15,122.54,123.9,713561.0
2015-12-09 12:50:00,123.86,124.12,123.23,123.39,409738.0,123.86,124.12,123.23,123.39,409738.0
2015-12-09 13:00:00,123.45,124.2,123.27,123.59,408890.0,123.45,124.2,123.27,123.59,408890.0
2015-12-09 13:10:00,123.59,123.61,122.66,122.85,585702.0,123.59,123.61,122.66,122.85,585702.0
2015-12-09 13:20:00,122.85,123.05,122.5,122.79,472843.0,122.85,123.05,122.5,122.79,472843.0
2015-12-09 13:30:00,122.81,123.17,122.4,122.42,444909.0,122.81,123.17,122.4,122.42,444909.0
2015-12-09 13:40:00,122.4,123.29,122.33,122.93,292970.0,122.4,123.29,122.33,122.93,292970.0
2015-12-09 13:50:00,122.92,123.85,122.9,123.34,469650.0,122.92,123.85,122.9,123.34,469650.0
2015-12-09 14:00:00,123.33,123.62,122.91,123.0,283152.0,123.33,123.62,122.91,123.0,283152.0
2015-12-09 14:10:00,122.97,123.3,122.61,122.78,270218.0,122.97,123.3,122.61,122.78,270218.0
2015-12-09 14:20:00,122.77,123.11,122.36,122.81,389918.0,122.77,123.11,122.36,122.81,389918.0
2015-12-09 14:30:00,122.84,123.31,122.35,123.15,320620.0,122.84,123.31,122.35,123.15,320620.0
2015-12-09 14:40:00,123.17,123.4,122.89,123.26,283251.0,123.17,123.4,122.89,123.26,283251.0
2015-12-09 14:50:00,123.3,123.5,123.1,123.28,191789.0,123.3,123.5,123.1,123.28,191789.0
2015-12-09 15:00:00,123.28,124.1,123.22,123.96,305812.0,123.28,124.1,123.22,123.96,305812.0
2015-12-09 15:10:00,123.94,124.0,123.62,123.81,192501.0,123.94,124.0,123.62,123.81,192501.0
2015-12-09 15:20:00,123.8,124.58,123.76,124.19,431209.0,123.8,124.58,123.76,124.19,431209.0
2015-12-09 15:30:00,124.17,124.7,124.16,124.36,317263.0,124.17,124.7,124.16,124.36,317263.0
2015-12-09 15:40:00,124.34,124.5,123.78,123.93,311347.0,124.34,124.5,123.78,123.93,311347.0
2015-12-09 15:50:00,123.89,124.24,123.8,124.23,515345.0,123.89,124.24,123.8,124.23,515345.0
2015-12-10 09:30:00,124.5,125.21,123.66,124.52,833908.0,124.5,125.21,123.66,124.52,833908.0
2015-12-10 09:40:00,124.43,125.18,123.39,123.59,602583.0,124.43,125.18,123.39,123.59,602583.0
2015-12-10 09:50:00,123.53,123.76,122.69,122.94,652975.0,123.53,123.76,122.69,122.94,652975.0
2015-12-10 10:00:00,122.94,123.5,122.55,122.84,461836.0,122.94,123.5,122.55,122.84,461836.0
2015-12-10 10:10:00,122.85,123.48,122.33,123.35,590323.0,122.85,123.48,122.33,123.35,590323.0
2015-12-10 10:20:00,123.36,123.65,122.97,123.1,329813.0,123.36,123.65,122.97,123.1,329813.0
2015-12-10 10:30:00,123.11,124.15,122.63,124.05,452198.0,123.11,124.15,122.63,124.05,452198.0
2015-12-10 10:40:00,124.1,124.8,123.9,123.97,442768.0,124.1,124.8,123.9,123.97,442768.0
2015-12-10 10:50:00,123.96,124.2,123.58,123.65,301075.0,123.96,124.2,123.58,123.65,301075.0
2015-12-10 11:00:00,123.67,123.8,123.36,123.6,198591.0,123.67,123.8,123.36,123.6,198591.0
2015-12-10 11:10:00,123.63,123.8,123.18,123.36,240701.0,123.63,123.8,123.18,123.36,240701.0
2015-12-10 11:20:00,123.37,123.85,123.2,123.28,361965.0,123.37,123.85,123.2,123.28,361965.0
2015-12-10 11:30:00,123.3,123.4,122.82,123.03,195252.0,123.3,123.4,122.82,123.03,195252.0
2015-12-10 11:40:00,123.05,123.08,122.68,122.83,217287.0,123.05,123.08,122.68,122.83,217287.0
2015-12-10 11:50:00,122.85,122.94,122.51,122.52,168311.0,122.85,122.94,122.51,122.52,168311.0
2015-12-10 12:00:00,122.55,122.72,122.07,122.12,351917.0,122.55,122.72,122.07,122.12,351917.0
2015-12-10 12:10:00,122.12,122.24,121.62,122.08,442588.0,122.12,122.24,121.62,122.08,442588.0
2015-12-10 12:20:00,122.06,122.78,122.06,122.66,217385.0,122.06,122.78,122.06,122.66,217385.0
2015-12-10 12:30:00,122.62,122.63,122.11,122.47,208845.0,122.62,122.63,122.11,122.47,208845.0
2015-12-10 12:40:00,122.45,123.08,122.35,122.95,242308.0,122.45,123.08,122.35,122.95,242308.0
2015-12-10 12:50:00,122.97,123.08,122.68,123.05,170187.0,122.97,123.08,122.68,123.05,170187.0
2015-12-10 13:00:00,123.05,123.24,122.72,122.98,178222.0,123.05,123.24,122.72,122.98,178222.0
2015-12-10 13:10:00,123.0,123.03,122.73,122.95,116518.0,123.0,123.03,122.73,122.95,116518.0
2015-12-10 13:20:00,122.92,123.1,122.75,122.85,109979.0,122.92,123.1,122.75,122.85,109979.0
2015-12-10 13:30:00,122.84,123.15,122.8,123.06,105161.0,122.84,123.15,122.8,123.06,105161.0
2015-12-10 13:40:00,123.05,123.45,122.85,123.39,201772.0,123.05,123.45,122.85,123.39,201772.0
2015-12-10 13:50:00,123.38,123.95,123.32,123.56,322599.0,123.38,123.95,123.32,123.56,322599.0
2015-12-10 14:00:00,123.64,124.24,123.35,124.2,312554.0,123.64,124.24,123.35,124.2,312554.0
2015-12-10 14:10:00,124.21,124.25,123.64,124.11,193555.0,124.21,124.25,123.64,124.11,193555.0
2015-12-10 14:20:00,124.1,124.5,123.93,124.47,225368.0,124.1,124.5,123.93,124.47,225368.0
2015-12-10 14:30:00,124.5,124.58,124.0,124.14,231232.0,124.5,124.58,124.0,124.14,231232.0
2015-12-10 14:40:00,124.14,124.48,123.87,123.99,284643.0,124.14,124.48,123.87,123.99,284643.0
2015-12-10 14:50:00,123.94,124.1,123.7,123.92,156473.0,123.94,124.1,123.7,123.92,156473.0
2015-12-10 15:00:00,123.93,123.98,123.24,123.31,563229.0,123.93,123.98,123.24,123.31,563229.0
2015-12-10 15:10:00,123.39,123.54,122.84,122.9,309526.0,123.39,123.54,122.84,122.9,309526.0
2015-12-10 15:20:00,122.89,122.95,122.31,122.89,367325.0,122.89,122.95,122.31,122.89,367325.0
2015-12-10 15:30:00,122.88,122.98,122.54,122.83,231806.0,122.88,122.98,122.54,122.83,231806.0
2015-12-10 15:40:00,122.84,123.17,122.55,122.73,287983.0,122.84,123.17,122.55,122.73,287983.0
2015-12-10 15:50:00,122.74,122.98,122.55,122.91,398412.0,122.74,122.98,122.55,122.91,398412.0
2015-12-11 09:30:00,121.45,122.43,121.06,121.99,766912.0,121.45,122.43,121.06,121.99,766912.0
2015-12-11 09:40:00,122.04,123.0,121.55,121.67,540151.0,122.04,123.0,121.55,121.67,540151.0
2015-12-11 09:50:00,121.62,121.88,120.5,120.85,589389.0,121.62,121.88,120.5,120.85,589389.0
2015-12-11 10:00:00,120.86,121.87,120.51,121.14,459326.0,120.86,121.87,120.51,121.14,459326.0
2015-12-11 10:10:00,121.14,121.66,121.1,121.51,230442.0,121.14,121.66,121.1,121.51,230442.0
2015-12-11 10:20:00,121.54,121.61,121.02,121.32,262094.0,121.54,121.61,121.02,121.32,262094.0
2015-12-11 10:30:00,121.3,121.33,120.4,120.69,485873.0,121.3,121.33,120.4,120.69,485873.0
2015-12-11 10:40:00,120.67,121.09,120.2,120.65,379150.0,120.67,121.09,120.2,120.65,379150.0
2015-12-11 10:50:00,120.72,120.72,119.65,119.98,533356.0,120.72,120.72,119.65,119.98,533356.0
2015-12-11 11:00:00,119.99,120.48,119.45,120.37,455761.0,119.99,120.48,119.45,120.37,455761.0
2015-12-11 11:10:00,120.38,120.43,119.7,119.91,310238.0,120.38,120.43,119.7,119.91,310238.0
2015-12-11 11:20:00,119.9,119.98,118.82,119.19,507882.0,119.9,119.98,118.82,119.19,507882.0
2015-12-11 11:30:00,119.19,119.38,118.81,119.16,331260.0,119.19,119.38,118.81,119.16,331260.0
2015-12-11 11:40:00,119.13,119.3,118.6,118.95,353064.0,119.13,119.3,118.6,118.95,353064.0
2015-12-11 11:50:00,118.98,119.42,118.6,119.04,527433.0,118.98,119.42,118.6,119.04,527433.0
2015-12-11 12:00:00,119.08,119.35,118.89,118.97,257261.0,119.08,119.35,118.89,118.97,257261.0
2015-12-11 12:10:00,118.99,119.37,118.6,119.29,504715.0,118.99,119.37,118.6,119.29,504715.0
2015-12-11 12:20:00,119.31,119.86,119.05,119.75,594893.0,119.31,119.86,119.05,119.75,594893.0
2015-12-11 12:30:00,119.76,120.11,119.51,119.53,319676.0,119.76,120.11,119.51,119.53,319676.0
2015-12-11 12:40:00,119.57,119.94,119.26,119.75,247758.0,119.57,119.94,119.26,119.75,247758.0
2015-12-11 12:50:00,119.76,119.82,119.35,119.82,208740.0,119.76,119.82,119.35,119.82,208740.0
2015-12-11 13:00:00,119.82,120.71,119.77,120.63,325309.0,119.82,120.71,119.77,120.63,325309.0
2015-12-11 13:10:00,120.68,121.11,120.3,121.02,295889.0,120.68,121.11,120.3,121.02,295889.0
2015-12-11 13:20:00,121.05,121.1,120.0,120.01,271606.0,121.05,121.1,120.0,120.01,271606.0
2015-12-11 13:30:00,120.02,120.32,119.8,120.19,230896.0,120.02,120.32,119.8,120.19,230896.0
2015-12-11 13:40:00,120.15,120.67,120.03,120.29,163811.0,120.15,120.67,120.03,120.29,163811.0
2015-12-11 13:50:00,120.24,120.79,120.21,120.53,187847.0,120.24,120.79,120.21,120.53,187847.0
2015-12-11 14:00:00,120.51,120.9,120.38,120.57,247971.0,120.51,120.9,120.38,120.57,247971.0
2015-12-11 14:10:00,120.56,121.34,120.52,121.1,370671.0,120.56,121.34,120.52,121.1,370671.0
2015-12-11 14:20:00,121.09,121.09,120.76,120.9,190574.0,121.09,121.09,120.76,120.9,190574.0
2015-12-11 14:30:00,120.95,121.09,120.62,121.01,167406.0,120.95,121.09,120.62,121.01,167406.0
2015-12-11 14:40:00,121.03,121.03,120.05,120.19,252959.0,121.03,121.03,120.05,120.19,252959.0
2015-12-11 14:50:00,120.2,120.24,119.88,119.94,210291.0,120.2,120.24,119.88,119.94,210291.0
2015-12-11 15:00:00,119.96,120.35,119.3,119.34,275904.0,119.96,120.35,119.3,119.34,275904.0
2015-12-11 15:10:00,119.36,119.65,119.05,119.08,318850.0,119.36,119.65,119.05,119.08,318850.0
2015-12-11 15:20:00,119.05,119.34,118.88,119.06,417235.0,119.05,119.34,118.88,119.06,417235.0
2015-12-11 15:30:00,119.07,119.31,118.8,118.94,387341.0,119.07,119.31,118.8,118.94,387341.0
2015-12-11 15:40:00,118.95,119.22,118.79,118.94,390376.0,118.95,119.22,118.79,118.94,390376.0
2015-12-11 15:50:00,118.97,119.08,118.75,118.9,825903.0,118.97,119.08,118.75,118.9,825903.0
2015-12-14 09:30:00,119.77,119.8,118.01,118.32,743208.0,119.77,119.8,118.01,118.32,743208.0
2015-12-14 09:40:00,118.34,118.7,117.66,118.07,839223.0,118.34,118.7,117.66,118.07,839223.0
2015-12-14 09:50:00,118.11,118.55,117.09,117.27,598844.0,118.11,118.55,117.09,117.27,598844.0
2015-12-14 10:00:00,117.27,118.05,116.62,117.63,758950.0,117.27,118.05,116.62,117.63,758950.0
2015-12-14 10:10:00,117.67,117.72,116.26,116.79,664024.0,117.67,117.72,116.26,116.79,664024.0
2015-12-14 10:20:00,116.78,117.19,116.3,116.35,398113.0,116.78,117.19,116.3,116.35,398113.0
2015-12-14 10:30:00,116.38,116.89,115.9,116.22,648762.0,116.38,116.89,115.9,116.22,648762.0
2015-12-14 10:40:00,116.24,116.88,116.0,116.1,359173.0,116.24,116.88,116.0,116.1,359173.0
2015-12-14 10:50:00,116.08,116.67,116.03,116.63,269354.0,116.08,116.67,116.03,116.63,269354.0
2015-12-14 11:00:00,116.65,116.7,116.05,116.18,269290.0,116.65,116.7,116.05,116.18,269290.0
2015-12-14 11:10:00,116.17,116.35,115.67,115.78,346549.0,116.17,116.35,115.67,115.78,346549.0
2015-12-14 11:20:00,115.79,116.11,115.23,115.35,434900.0,115.79,116.11,115.23,115.35,434900.0
2015-12-14 11:30:00,115.35,115.4,114.66,114.95,532311.0,115.35,115.4,114.66,114.95,532311.0
2015-12-14 11:40:00,114.88,115.79,114.76,115.44,373755.0,114.88,115.79,114.76,115.44,373755.0
2015-12-14 11:50:00,115.39,116.84,115.39,116.73,580580.0,115.39,116.84,115.39,116.73,580580.0
2015-12-14 12:00:00,116.76,117.8,116.62,117.71,532608.0,116.76,117.8,116.62,117.71,532608.0
2015-12-14 12:10:00,117.7,118.21,117.47,118.06,621219.0,117.7,118.21,117.47,118.06,621219.0
2015-12-14 12:20:00,118.1,119.44,117.76,118.86,775601.0,118.1,119.44,117.76,118.86,775601.0
2015-12-14 12:30:00,118.86,118.98,118.16,118.3,338388.0,118.86,118.98,118.16,118.3,338388.0
2015-12-14 12:40:00,118.3,118.59,117.86,118.14,290364.0,118.3,118.59,117.86,118.14,290364.0
2015-12-14 12:50:00,118.14,119.73,118.12,119.55,560766.0,118.14,119.73,118.12,119.55,560766.0
2015-12-14 13:00:00,119.6,119.78,119.12,119.36,471909.0,119.6,119.78,119.12,119.36,471909.0
2015-12-14 13:10:00,119.36,119.7,118.95,119.25,311184.0,119.36,119.7,118.95,119.25,311184.0
2015-12-14 13:20:00,119.26,119.4,118.9,119.1,222262.0,119.26,119.4,118.9,119.1,222262.0
2015-12-14 13:30:00,119.08,119.46,118.87,118.96,227595.0,119.08,119.46,118.87,118.96,227595.0
2015-12-14 13:40:00,118.91,119.13,118.23,118.8,323182.0,118.91,119.13,118.23,118.8,323182.0
2015-12-14 13:50:00,118.84,119.65,118.58,119.56,401320.0,118.84,119.65,118.58,119.56,401320.0
2015-12-14 14:00:00,119.54,120.42,119.23,120.22,548610.0,119.54,120.42,119.23,120.22,548610.0
2015-12-14 14:10:00,120.24,120.75,119.87,120.3,408237.0,120.24,120.75,119.87,120.3,408237.0
2015-12-14 14:20:00,120.28,120.28,119.66,119.94,272634.0,120.28,120.28,119.66,119.94,272634.0
2015-12-14 14:30:00,119.9,120.04,119.55,120.03,223754.0,119.9,120.04,119.55,120.03,223754.0
2015-12-14 14:40:00,120.06,120.35,119.76,120.33,231429.0,120.06,120.35,119.76,120.33,231429.0
2015-12-14 14:50:00,120.31,120.9,120.27,120.58,315854.0,120.31,120.9,120.27,120.58,315854.0
2015-12-14 15:00:00,120.59,120.59,120.08,120.29,319999.0,120.59,120.59,120.08,120.29,319999.0
2015-12-14 15:10:00,120.26,120.28,119.39,120.03,279168.0,120.26,120.28,119.39,120.03,279168.0
2015-12-14 15:20:00,120.01,120.41,119.93,120.2,210656.0,120.01,120.41,119.93,120.2,210656.0
2015-12-14 15:30:00,120.21,120.24,119.77,119.94,261440.0,120.21,120.24,119.77,119.94,261440.0
2015-12-14 15:40:00,119.94,120.3,119.51,120.28,324835.0,119.94,120.3,119.51,120.28,324835.0
2015-12-14 15:50:00,120.23,120.7,120.06,120.66,597418.0,120.23,120.7,120.06,120.66,597418.0
2015-12-15 09:30:00,121.93,122.22,121.0,121.54,798114.0,121.93,122.22,121.0,121.54,798114.0
2015-12-15 09:40:00,121.46,123.3,121.46,123.0,945287.0,121.46,123.3,121.46,123.0,945287.0
2015-12-15 09:50:00,123.0,123.22,122.51,123.06,464027.0,123.0,123.22,122.51,123.06,464027.0
2015-12-15 10:00:00,123.06,123.15,122.15,122.24,416917.0,123.06,123.15,122.15,122.24,416917.0
2015-12-15 10:10:00,122.2,122.67,122.15,122.4,234726.0,122.2,122.67,122.15,122.4,234726.0
2015-12-15 10:20:00,122.35,122.5,121.89,122.2,287730.0,122.35,122.5,121.89,122.2,287730.0
2015-12-15 10:30:00,122.21,122.25,121.33,121.68,409772.0,122.21,122.25,121.33,121.68,409772.0
2015-12-15 10:40:00,121.76,122.39,121.56,122.09,286827.0,121.76,122.39,121.56,122.09,286827.0
2015-12-15 10:50:00,122.09,122.35,121.81,121.91,223397.0,122.09,122.35,121.81,121.91,223397.0
2015-12-15 11:00:00,121.92,121.98,121.42,121.5,213934.0,121.92,121.98,121.42,121.5,213934.0
2015-12-15 11:10:00,121.49,121.99,121.2,121.67,220320.0,121.49,121.99,121.2,121.67,220320.0
2015-12-15 11:20:00,121.69,121.78,121.41,121.49,137751.0,121.69,121.78,121.41,121.49,137751.0
2015-12-15 11:30:00,121.48,121.55,120.5,120.56,359289.0,121.48,121.55,120.5,120.56,359289.0
2015-12-15 11:40:00,120.54,120.68,119.65,119.9,405390.0,120.54,120.68,119.65,119.9,405390.0
2015-12-15 11:50:00,119.84,120.45,119.72,120.45,170740.0,119.84,120.45,119.72,120.45,170740.0
2015-12-15 12:00:00,120.31,121.12,120.31,120.96,245363.0,120.31,121.12,120.31,120.96,245363.0
2015-12-15 12:10:00,120.97,120.97,120.5,120.58,148963.0,120.97,120.97,120.5,120.58,148963.0
2015-12-15 12:20:00,120.6,121.23,120.51,121.0,145224.0,120.6,121.23,120.51,121.0,145224.0
2015-12-15 12:30:00,120.98,121.38,120.88,121.04,227099.0,120.98,121.38,120.88,121.04,227099.0
2015-12-15 12:40:00,121.11,121.19,120.54,120.54,135614.0,121.11,121.19,120.54,120.54,135614.0
2015-12-15 12:50:00,120.58,121.11,120.54,121.0,124970.0,120.58,121.11,120.54,121.0,124970.0
2015-12-15 13:00:00,121.03,121.13,120.41,120.49,151786.0,121.03,121.13,120.41,120.49,151786.0
2015-12-15 13:10:00,120.49,120.63,120.15,120.47,157161.0,120.49,120.63,120.15,120.47,157161.0
2015-12-15 13:20:00,120.43,120.76,120.21,120.25,127465.0,120.43,120.76,120.21,120.25,127465.0
2015-12-15 13:30:00,120.29,120.64,120.11,120.44,140394.0,120.29,120.64,120.11,120.44,140394.0
2015-12-15 13:40:00,120.4,120.45,119.91,120.14,144436.0,120.4,120.45,119.91,120.14,144436.0
2015-12-15 13:50:00,120.15,120.6,120.15,120.43,123425.0,120.15,120.6,120.15,120.43,123425.0
2015-12-15 14:00:00,120.4,120.52,120.0,120.0,125304.0,120.4,120.52,120.0,120.0,125304.0
2015-12-15 14:10:00,119.97,120.27,119.82,120.01,137833.0,119.97,120.27,119.82,120.01,137833.0
2015-12-15 14:20:00,120.05,120.22,119.75,119.81,179508.0,120.05,120.22,119.75,119.81,179508.0
2015-12-15 14:30:00,119.79,120.15,119.79,119.92,115525.0,119.79,120.15,119.79,119.92,115525.0
2015-12-15 14:40:00,119.9,120.11,119.85,119.85,91099.0,119.9,120.11,119.85,119.85,91099.0
2015-12-15 14:50:00,119.9,120.07,119.71,119.94,147183.0,119.9,120.07,119.71,119.94,147183.0
2015-12-15 15:00:00,119.97,120.02,119.41,119.48,198840.0,119.97,120.02,119.41,119.48,198840.0
2015-12-15 15:10:00,119.48,119.65,118.85,118.96,419840.0,119.48,119.65,118.85,118.96,419840.0
2015-12-15 15:20:00,118.97,119.22,118.71,118.84,188400.0,118.97,119.22,118.71,118.84,188400.0
2015-12-15 15:30:00,118.83,119.12,118.54,119.02,314481.0,118.83,119.12,118.54,119.02,314481.0
2015-12-15 15:40:00,119.03,119.09,118.85,118.99,248920.0,119.03,119.09,118.85,118.99,248920.0
2015-12-15 15:50:00,118.98,118.99,118.55,118.6,505795.0,118.98,118.99,118.55,118.6,505795.0
2015-12-16 09:30:00,119.8,120.25,119.01,119.95,600846.0,119.8,120.25,119.01,119.95,600846.0
2015-12-16 09:40:00,119.97,120.05,118.25,118.52,429348.0,119.97,120.05,118.25,118.52,429348.0
2015-12-16 09:50:00,118.49,119.77,118.25,119.0,487044.0,118.49,119.77,118.25,119.0,487044.0
2015-12-16 10:00:00,118.93,119.39,118.3,118.53,322732.0,118.93,119.39,118.3,118.53,322732.0
2015-12-16 10:10:00,118.53,119.08,118.09,118.99,275097.0,118.53,119.08,118.09,118.99,275097.0
2015-12-16 10:20:00,119.02,119.27,118.78,118.85,191756.0,119.02,119.27,118.78,118.85,191756.0
2015-12-16 10:30:00,118.83,119.05,118.41,118.97,247356.0,118.83,119.05,118.41,118.97,247356.0
2015-12-16 10:40:00,118.94,119.95,118.89,119.92,315207.0,118.94,119.95,118.89,119.92,315207.0
2015-12-16 10:50:00,119.93,119.95,119.45,119.8,176566.0,119.93,119.95,119.45,119.8,176566.0
2015-12-16 11:00:00,119.78,119.94,119.43,119.45,242603.0,119.78,119.94,119.43,119.45,242603.0
2015-12-16 11:10:00,119.45,119.66,119.11,119.28,167638.0,119.45,119.66,119.11,119.28,167638.0
2015-12-16 11:20:00,119.31,119.42,118.88,118.9,95792.0,119.31,119.42,118.88,118.9,95792.0
2015-12-16 11:30:00,118.88,119.38,118.87,119.16,154717.0,118.88,119.38,118.87,119.16,154717.0
2015-12-16 11:40:00,119.16,119.2,118.87,119.18,95630.0,119.16,119.2,118.87,119.18,95630.0
2015-12-16 11:50:00,119.18,119.55,119.04,119.41,83558.0,119.18,119.55,119.04,119.41,83558.0
2015-12-16 12:00:00,119.42,119.69,119.31,119.36,119868.0,119.42,119.69,119.31,119.36,119868.0
2015-12-16 12:10:00,119.36,119.38,118.76,118.8,109718.0,119.36,119.38,118.76,118.8,109718.0
2015-12-16 12:20:00,118.8,119.07,118.67,118.9,117018.0,118.8,119.07,118.67,118.9,117018.0
2015-12-16 12:30:00,119.0,119.2,118.84,119.15,83391.0,119.0,119.2,118.84,119.15,83391.0
2015-12-16 12:40:00,119.2,119.21,118.78,118.84,70780.0,119.2,119.21,118.78,118.84,70780.0
2015-12-16 12:50:00,118.81,118.96,118.42,118.52,106212.0,118.81,118.96,118.42,118.52,106212.0
2015-12-16 13:00:00,118.53,118.75,118.22,118.59,144251.0,118.53,118.75,118.22,118.59,144251.0
2015-12-16 13:10:00,118.55,118.61,118.36,118.47,68543.0,118.55,118.61,118.36,118.47,68543.0
2015-12-16 13:20:00,118.49,118.84,118.47,118.77,118396.0,118.49,118.84,118.47,118.77,118396.0
2015-12-16 13:30:00,118.75,118.92,118.69,118.73,95526.0,118.75,118.92,118.69,118.73,95526.0
2015-12-16 13:40:00,118.71,119.0,118.46,118.97,145721.0,118.71,119.0,118.46,118.97,145721.0
2015-12-16 13:50:00,119.01,119.48,118.9,119.22,157725.0,119.01,119.48,118.9,119.22,157725.0
2015-12-16 14:00:00,119.18,120.88,118.15,120.66,823409.0,119.18,120.88,118.15,120.66,823409.0
2015-12-16 14:10:00,120.73,120.73,118.8,119.12,571211.0,120.73,120.73,118.8,119.12,571211.0
2015-12-16 14:20:00,119.1,119.47,118.58,118.76,408373.0,119.1,119.47,118.58,118.76,408373.0
2015-12-16 14:30:00,118.85,119.22,118.37,118.77,282411.0,118.85,119.22,118.37,118.77,282411.0
2015-12-16 14:40:00,118.77,119.85,118.56,119.82,366588.0,118.77,119.85,118.56,119.82,366588.0
2015-12-16 14:50:00,119.82,121.99,119.79,121.95,806118.0,119.82,121.99,119.79,121.95,806118.0
2015-12-16 15:00:00,121.92,122.16,120.65,120.72,708075.0,121.92,122.16,120.65,120.72,708075.0
2015-12-16 15:10:00,120.7,121.55,120.68,121.47,330501.0,120.7,121.55,120.68,121.47,330501.0
2015-12-16 15:20:00,121.45,122.4,121.45,122.27,520230.0,121.45,122.4,121.45,122.27,520230.0
2015-12-16 15:30:00,122.25,122.9,122.13,122.79,629258.0,122.25,122.9,122.13,122.79,629258.0
2015-12-16 15:40:00,122.8,123.0,122.35,122.46,519630.0,122.8,123.0,122.35,122.46,519630.0
2015-12-16 15:50:00,122.45,122.86,122.41,122.66,635267.0,122.45,122.86,122.41,122.66,635267.0
2015-12-17 09:30:00,123.94,124.24,123.09,123.65,785674.0,123.94,124.24,123.09,123.65,785674.0
2015-12-17 09:40:00,123.7,124.94,123.69,124.4,823765.0,123.7,124.94,123.69,124.4,823765.0
2015-12-17 09:50:00,124.45,125.57,123.71,125.16,909479.0,124.45,125.57,123.71,125.16,909479.0
2015-12-17 10:00:00,125.17,125.93,125.04,125.44,722096.0,125.17,125.93,125.04,125.44,722096.0
2015-12-17 10:10:00,125.44,125.6,124.66,124.86,657202.0,125.44,125.6,124.66,124.86,657202.0
2015-12-17 10:20:00,124.85,125.7,124.75,125.61,341978.0,124.85,125.7,124.75,125.61,341978.0
2015-12-17 10:30:00,125.63,126.35,125.56,125.65,613414.0,125.63,126.35,125.56,125.65,613414.0
2015-12-17 10:40:00,125.65,125.78,124.08,124.14,554537.0,125.65,125.78,124.08,124.14,554537.0
2015-12-17 10:50:00,124.15,124.37,123.36,124.15,726506.0,124.15,124.37,123.36,124.15,726506.0
2015-12-17 11:00:00,124.16,124.75,123.89,124.28,367152.0,124.16,124.75,123.89,124.28,367152.0
2015-12-17 11:10:00,124.26,124.8,124.17,124.27,340581.0,124.26,124.8,124.17,124.27,340581.0
2015-12-17 11:20:00,124.24,124.49,123.68,124.45,393685.0,124.24,124.49,123.68,124.45,393685.0
2015-12-17 11:30:00,124.4,125.49,124.0,125.01,393264.0,124.4,125.49,124.0,125.01,393264.0
2015-12-17 11:40:00,125.0,125.58,124.57,125.48,415643.0,125.0,125.58,124.57,125.48,415643.0
2015-12-17 11:50:00,125.53,125.6,124.77,125.1,370507.0,125.53,125.6,124.77,125.1,370507.0
2015-12-17 12:00:00,125.13,125.19,124.43,125.05,304496.0,125.13,125.19,124.43,125.05,304496.0
2015-12-17 12:10:00,125.06,125.1,124.6,124.9,206656.0,125.06,125.1,124.6,124.9,206656.0
2015-12-17 12:20:00,124.91,124.96,124.19,124.22,164103.0,124.91,124.96,124.19,124.22,164103.0
2015-12-17 12:30:00,124.25,124.25,123.71,123.82,370614.0,124.25,124.25,123.71,123.82,370614.0
2015-12-17 12:40:00,123.77,124.0,122.96,123.23,378916.0,123.77,124.0,122.96,123.23,378916.0
2015-12-17 12:50:00,123.19,123.79,123.12,123.58,245671.0,123.19,123.79,123.12,123.58,245671.0
2015-12-17 13:00:00,123.57,123.82,123.21,123.21,238791.0,123.57,123.82,123.21,123.21,238791.0
2015-12-17 13:10:00,123.23,124.14,123.15,123.84,355487.0,123.23,124.14,123.15,123.84,355487.0
2015-12-17 13:20:00,123.82,124.25,123.6,123.69,313311.0,123.82,124.25,123.6,123.69,313311.0
2015-12-17 13:30:00,123.72,124.09,123.46,124.05,186101.0,123.72,124.09,123.46,124.05,186101.0
2015-12-17 13:40:00,124.08,124.86,123.92,124.63,502996.0,124.08,124.86,123.92,124.63,502996.0
2015-12-17 13:50:00,124.64,124.75,124.05,124.63,290632.0,124.64,124.75,124.05,124.63,290632.0
2015-12-17 14:00:00,124.67,124.84,123.81,124.04,313064.0,124.67,124.84,123.81,124.04,313064.0
2015-12-17 14:10:00,124.05,124.33,123.53,124.08,296979.0,124.05,124.33,123.53,124.08,296979.0
2015-12-17 14:20:00,124.09,124.13,123.59,123.83,170395.0,124.09,124.13,123.59,123.83,170395.0
2015-12-17 14:30:00,123.78,124.15,123.67,123.91,168877.0,123.78,124.15,123.67,123.91,168877.0
2015-12-17 14:40:00,123.9,123.9,123.12,123.21,221589.0,123.9,123.9,123.12,123.21,221589.0
2015-12-17 14:50:00,123.19,123.41,123.01,123.27,249779.0,123.19,123.41,123.01,123.27,249779.0
2015-12-17 15:00:00,123.27,123.37,122.43,122.99,360513.0,123.27,123.37,122.43,122.99,360513.0
2015-12-17 15:10:00,122.96,123.21,122.71,122.76,167278.0,122.96,123.21,122.71,122.76,167278.0
2015-12-17 15:20:00,122.77,123.05,122.47,122.98,295750.0,122.77,123.05,122.47,122.98,295750.0
2015-12-17 15:30:00,122.96,123.79,122.81,123.23,390700.0,122.96,123.79,122.81,123.23,390700.0
2015-12-17 15:40:00,123.22,123.5,122.93,122.98,298787.0,123.22,123.5,122.93,122.98,298787.0
2015-12-17 15:50:00,123.0,123.16,122.42,122.51,657158.0,123.0,123.16,122.42,122.51,657158.0
2015-12-18 09:30:00,120.85,121.35,120.0,120.83,1441132.0,120.85,121.35,120.0,120.83,1441132.0
2015-12-18 09:40:00,120.9,121.9,120.5,121.48,497997.0,120.9,121.9,120.5,121.48,497997.0
2015-12-18 09:50:00,121.5,122.19,120.62,120.78,550540.0,121.5,122.19,120.62,120.78,550540.0
2015-12-18 10:00:00,120.87,121.1,119.25,119.28,551101.0,120.87,121.1,119.25,119.28,551101.0
2015-12-18 10:10:00,119.26,120.55,119.23,119.93,552278.0,119.26,120.55,119.23,119.93,552278.0
2015-12-18 10:20:00,119.93,120.78,119.51,119.69,589555.0,119.93,120.78,119.51,119.69,589555.0
2015-12-18 10:30:00,119.69,120.05,119.45,119.96,448250.0,119.69,120.05,119.45,119.96,448250.0
2015-12-18 10:40:00,119.92,119.99,119.37,119.74,273996.0,119.92,119.99,119.37,119.74,273996.0
2015-12-18 10:50:00,119.74,120.72,119.74,120.69,360772.0,119.74,120.72,119.74,120.69,360772.0
2015-12-18 11:00:00,120.67,120.67,120.15,120.19,256614.0,120.67,120.67,120.15,120.19,256614.0
2015-12-18 11:10:00,120.24,121.1,120.21,120.88,331034.0,120.24,121.1,120.21,120.88,331034.0
2015-12-18 11:20:00,120.84,120.98,120.08,120.46,223855.0,120.84,120.98,120.08,120.46,223855.0
2015-12-18 11:30:00,120.54,120.98,120.4,120.98,165016.0,120.54,120.98,120.4,120.98,165016.0
2015-12-18 11:40:00,120.99,121.07,120.52,120.55,162348.0,120.99,121.07,120.52,120.55,162348.0
2015-12-18 11:50:00,120.58,120.82,120.38,120.45,189515.0,120.58,120.82,120.38,120.45,189515.0
2015-12-18 12:00:00,120.46,120.47,119.82,120.09,258040.0,120.46,120.47,119.82,120.09,258040.0
2015-12-18 12:10:00,120.11,120.47,119.78,119.89,162233.0,120.11,120.47,119.78,119.89,162233.0
2015-12-18 12:20:00,119.89,120.0,119.52,119.88,200608.0,119.89,120.0,119.52,119.88,200608.0
2015-12-18 12:30:00,119.88,119.99,119.2,119.3,262435.0,119.88,119.99,119.2,119.3,262435.0
2015-12-18 12:40:00,119.28,119.7,119.01,119.36,282596.0,119.28,119.7,119.01,119.36,282596.0
2015-12-18 12:50:00,119.35,119.42,118.75,118.8,386386.0,119.35,119.42,118.75,118.8,386386.0
2015-12-18 13:00:00,118.77,119.51,118.75,119.24,280361.0,118.77,119.51,118.75,119.24,280361.0
2015-12-18 13:10:00,119.27,119.31,118.99,119.08,172836.0,119.27,119.31,118.99,119.08,172836.0
2015-12-18 13:20:00,119.08,119.15,118.87,118.97,222436.0,119.08,119.15,118.87,118.97,222436.0
2015-12-18 13:30:00,118.98,119.33,118.6,118.62,246738.0,118.98,119.33,118.6,118.62,246738.0
2015-12-18 13:40:00,118.63,119.16,118.51,119.07,283947.0,118.63,119.16,118.51,119.07,283947.0
2015-12-18 13:50:00,119.08,119.65,119.03,119.4,320051.0,119.08,119.65,119.03,119.4,320051.0
2015-12-18 14:00:00,119.38,119.59,119.06,119.33,187415.0,119.38,119.59,119.06,119.33,187415.0
2015-12-18 14:10:00,119.36,119.49,118.81,118.97,169031.0,119.36,119.49,118.81,118.97,169031.0
2015-12-18 14:20:00,119.02,119.43,119.02,119.23,165983.0,119.02,119.43,119.02,119.23,165983.0
2015-12-18 14:30:00,119.25,119.33,118.67,118.9,254761.0,119.25,119.33,118.67,118.9,254761.0
2015-12-18 14:40:00,118.86,118.93,118.35,118.57,319977.0,118.86,118.93,118.35,118.57,319977.0
2015-12-18 14:50:00,118.52,118.77,118.32,118.37,197423.0,118.52,118.77,118.32,118.37,197423.0
2015-12-18 15:00:00,118.38,118.85,118.3,118.78,239918.0,118.38,118.85,118.3,118.78,239918.0
2015-12-18 15:10:00,118.79,118.86,118.07,118.13,348107.0,118.79,118.86,118.07,118.13,348107.0
2015-12-18 15:20:00,118.09,118.83,117.92,118.59,445581.0,118.09,118.83,117.92,118.59,445581.0
2015-12-18 15:30:00,118.59,119.35,118.41,118.92,517813.0,118.59,119.35,118.41,118.92,517813.0
2015-12-18 15:40:00,118.93,119.06,118.57,118.67,388094.0,118.93,119.06,118.57,118.67,388094.0
2015-12-18 15:50:00,118.67,118.79,118.0,118.0,871804.0,118.67,118.79,118.0,118.0,871804.0
2015-12-21 09:30:00,119.46,119.59,118.25,118.28,573011.0,119.46,119.59,118.25,118.28,573011.0
2015-12-21 09:40:00,118.27,118.53,117.5,118.28,484948.0,118.27,118.53,117.5,118.28,484948.0
2015-12-21 09:50:00,118.23,118.34,116.65,117.07,482647.0,118.23,118.34,116.65,117.07,482647.0
2015-12-21 10:00:00,117.1,118.2,117.06,117.94,370526.0,117.1,118.2,117.06,117.94,370526.0
2015-12-21 10:10:00,117.88,118.74,117.72,118.65,448150.0,117.88,118.74,117.72,118.65,448150.0
2015-12-21 10:20:00,118.67,118.79,117.92,117.92,257188.0,118.67,118.79,117.92,117.92,257188.0
2015-12-21 10:30:00,118.03,118.87,118.02,118.71,232661.0,118.03,118.87,118.02,118.71,232661.0
2015-12-21 10:40:00,118.68,118.68,117.75,117.82,282290.0,118.68,118.68,117.75,117.82,282290.0
2015-12-21 10:50:00,117.85,117.98,117.37,117.67,264198.0,117.85,117.98,117.37,117.67,264198.0
2015-12-21 11:00:00,117.67,117.92,116.97,117.31,243514.0,117.67,117.92,116.97,117.31,243514.0
2015-12-21 11:10:00,117.36,117.37,116.75,116.79,249559.0,117.36,117.37,116.75,116.79,249559.0
2015-12-21 11:20:00,116.79,117.18,116.16,116.6,349268.0,116.79,117.18,116.16,116.6,349268.0
2015-12-21 11:30:00,116.56,116.81,116.1,116.1,325491.0,116.56,116.81,116.1,116.1,325491.0
2015-12-21 11:40:00,116.13,116.26,115.7,115.76,521885.0,116.13,116.26,115.7,115.76,521885.0
2015-12-21 11:50:00,115.75,116.91,115.73,116.55,302090.0,115.75,116.91,115.73,116.55,302090.0
2015-12-21 12:00:00,116.6,117.23,116.6,117.04,331600.0,116.6,117.23,116.6,117.04,331600.0
2015-12-21 12:10:00,117.06,117.42,116.81,117.04,241435.0,117.06,117.42,116.81,117.04,241435.0
2015-12-21 12:20:00,116.99,117.43,116.89,116.89,142144.0,116.99,117.43,116.89,116.89,142144.0
2015-12-21 12:30:00,116.88,117.26,116.83,116.97,164734.0,116.88,117.26,116.83,116.97,164734.0
2015-12-21 12:40:00,116.97,117.05,116.61,116.98,157444.0,116.97,117.05,116.61,116.98,157444.0
2015-12-21 12:50:00,117.03,117.64,116.89,117.27,222707.0,117.03,117.64,116.89,117.27,222707.0
2015-12-21 13:00:00,117.25,117.51,116.93,116.93,203034.0,117.25,117.51,116.93,116.93,203034.0
2015-12-21 13:10:00,116.96,117.21,116.91,116.99,154911.0,116.96,117.21,116.91,116.99,154911.0
2015-12-21 13:20:00,116.99,117.23,116.92,117.14,106077.0,116.99,117.23,116.92,117.14,106077.0
2015-12-21 13:30:00,117.13,117.26,116.94,117.04,144769.0,117.13,117.26,116.94,117.04,144769.0
2015-12-21 13:40:00,117.03,117.09,116.63,116.83,147773.0,117.03,117.09,116.63,116.83,147773.0
2015-12-21 13:50:00,116.89,116.98,116.52,116.57,116861.0,116.89,116.98,116.52,116.57,116861.0
2015-12-21 14:00:00,116.57,116.72,116.23,116.38,168964.0,116.57,116.72,116.23,116.38,168964.0
2015-12-21 14:10:00,116.4,116.45,116.0,116.32,202877.0,116.4,116.45,116.0,116.32,202877.0
2015-12-21 14:20:00,116.32,116.34,116.14,116.23,100013.0,116.32,116.34,116.14,116.23,100013.0
2015-12-21 14:30:00,116.2,116.34,115.89,116.0,182540.0,116.2,116.34,115.89,116.0,182540.0
2015-12-21 14:40:00,115.98,116.13,115.66,116.0,247197.0,115.98,116.13,115.66,116.0,247197.0
2015-12-21 14:50:00,116.04,116.15,115.75,115.83,172381.0,116.04,116.15,115.75,115.83,172381.0
2015-12-21 15:00:00,115.85,116.4,115.79,115.91,202805.0,115.85,116.4,115.79,115.91,202805.0
2015-12-21 15:10:00,115.91,116.13,115.76,115.98,130707.0,115.91,116.13,115.76,115.98,130707.0
2015-12-21 15:20:00,115.97,116.15,115.9,116.04,186141.0,115.97,116.15,115.9,116.04,186141.0
2015-12-21 15:30:00,116.05,116.45,115.96,116.28,172715.0,116.05,116.45,115.96,116.28,172715.0
2015-12-21 15:40:00,116.27,116.47,116.12,116.33,253355.0,116.27,116.47,116.12,116.33,253355.0
2015-12-21 15:50:00,116.33,116.65,116.24,116.63,605214.0,116.33,116.65,116.24,116.63,605214.0
2015-12-22 09:30:00,117.3,117.43,116.0,116.36,412805.0,117.3,117.43,116.0,116.36,412805.0
2015-12-22 09:40:00,116.45,116.7,115.8,116.17,308509.0,116.45,116.7,115.8,116.17,308509.0
2015-12-22 09:50:00,116.17,117.18,116.11,116.66,317228.0,116.17,117.18,116.11,116.66,317228.0
2015-12-22 10:00:00,116.61,117.0,116.42,116.84,207281.0,116.61,117.0,116.42,116.84,207281.0
2015-12-22 10:10:00,116.84,117.1,116.16,116.55,315085.0,116.84,117.1,116.16,116.55,315085.0
2015-12-22 10:20:00,116.54,116.7,116.25,116.3,207526.0,116.54,116.7,116.25,116.3,207526.0
2015-12-22 10:30:00,116.31,116.67,116.03,116.45,307782.0,116.31,116.67,116.03,116.45,307782.0
2015-12-22 10:40:00,116.49,116.69,116.02,116.04,178079.0,116.49,116.69,116.02,116.04,178079.0
2015-12-22 10:50:00,116.05,116.22,115.51,115.77,297737.0,116.05,116.22,115.51,115.77,297737.0
2015-12-22 11:00:00,115.77,116.16,115.74,116.04,223461.0,115.77,116.16,115.74,116.04,223461.0
2015-12-22 11:10:00,116.03,116.13,115.8,115.93,131821.0,116.03,116.13,115.8,115.93,131821.0
2015-12-22 11:20:00,115.91,115.98,115.29,115.67,272053.0,115.91,115.98,115.29,115.67,272053.0
2015-12-22 11:30:00,115.67,115.94,115.39,115.9,246710.0,115.67,115.94,115.39,115.9,246710.0
2015-12-22 11:40:00,115.92,115.98,115.19,115.35,250689.0,115.92,115.98,115.19,115.35,250689.0
2015-12-22 11:50:00,115.32,115.54,115.01,115.53,241799.0,115.32,115.54,115.01,115.53,241799.0
2015-12-22 12:00:00,115.54,115.59,114.92,115.15,220302.0,115.54,115.59,114.92,115.15,220302.0
2015-12-22 12:10:00,115.12,115.35,114.86,115.26,190816.0,115.12,115.35,114.86,115.26,190816.0
2015-12-22 12:20:00,115.25,115.37,114.92,115.27,141287.0,115.25,115.37,114.92,115.27,141287.0
2015-12-22 12:30:00,115.27,115.82,115.25,115.35,281154.0,115.27,115.82,115.25,115.35,281154.0
2015-12-22 12:40:00,115.36,115.65,115.33,115.58,117901.0,115.36,115.65,115.33,115.58,117901.0
2015-12-22 12:50:00,115.58,116.19,115.58,116.08,259917.0,115.58,116.19,115.58,116.08,259917.0
2015-12-22 13:00:00,116.09,116.19,115.75,115.9,155030.0,116.09,116.19,115.75,115.9,155030.0
2015-12-22 13:10:00,115.89,115.93,115.5,115.78,157073.0,115.89,115.93,115.5,115.78,157073.0
2015-12-22 13:20:00,115.81,115.92,115.52,115.77,88716.0,115.81,115.92,115.52,115.77,88716.0
2015-12-22 13:30:00,115.74,115.83,115.64,115.75,62592.0,115.74,115.83,115.64,115.75,62592.0
2015-12-22 13:40:00,115.74,115.95,115.65,115.91,110937.0,115.74,115.95,115.65,115.91,110937.0
2015-12-22 13:50:00,115.92,115.93,115.7,115.8,134627.0,115.92,115.93,115.7,115.8,134627.0
2015-12-22 14:00:00,115.84,116.32,115.77,116.32,339952.0,115.84,116.32,115.77,116.32,339952.0
2015-12-22 14:10:00,116.32,116.59,116.15,116.18,253456.0,116.32,116.59,116.15,116.18,253456.0
2015-12-22 14:20:00,116.24,116.53,116.22,116.46,123350.0,116.24,116.53,116.22,116.46,123350.0
2015-12-22 14:30:00,116.48,116.59,116.28,116.34,182812.0,116.48,116.59,116.28,116.34,182812.0
2015-12-22 14:40:00,116.34,116.49,116.24,116.34,112775.0,116.34,116.49,116.24,116.34,112775.0
2015-12-22 14:50:00,116.36,116.5,116.3,116.46,90552.0,116.36,116.5,116.3,116.46,90552.0
2015-12-22 15:00:00,116.49,116.85,116.43,116.68,209625.0,116.49,116.85,116.43,116.68,209625.0
2015-12-22 15:10:00,116.68,116.93,116.52,116.9,220283.0,116.68,116.93,116.52,116.9,220283.0
2015-12-22 15:20:00,116.92,117.05,116.69,116.79,255029.0,116.92,117.05,116.69,116.79,255029.0
2015-12-22 15:30:00,116.8,116.8,116.45,116.53,222650.0,116.8,116.8,116.45,116.53,222650.0
2015-12-22 15:40:00,116.5,116.54,115.87,115.9,293043.0,116.5,116.54,115.87,115.9,293043.0
2015-12-22 15:50:00,115.94,116.31,115.92,116.24,388775.0,115.94,116.31,115.92,116.24,388775.0
2015-12-23 09:30:00,116.91,116.95,116.19,116.53,356910.0,116.91,116.95,116.19,116.53,356910.0
2015-12-23 09:40:00,116.52,117.25,116.05,116.98,472786.0,116.52,117.25,116.05,116.98,472786.0
2015-12-23 09:50:00,116.98,117.56,116.96,117.44,400832.0,116.98,117.56,116.96,117.44,400832.0
2015-12-23 10:00:00,117.46,118.56,117.43,118.14,454933.0,117.46,118.56,117.43,118.14,454933.0
2015-12-23 10:10:00,118.12,118.37,117.56,117.69,413457.0,118.12,118.37,117.56,117.69,413457.0
2015-12-23 10:20:00,117.69,118.29,117.69,118.05,192489.0,117.69,118.29,117.69,118.05,192489.0
2015-12-23 10:30:00,118.05,118.24,117.6,118.06,222957.0,118.05,118.24,117.6,118.06,222957.0
2015-12-23 10:40:00,118.07,118.23,117.49,117.49,265940.0,118.07,118.23,117.49,117.49,265940.0
2015-12-23 10:50:00,117.49,117.7,117.33,117.6,195098.0,117.49,117.7,117.33,117.6,195098.0
2015-12-23 11:00:00,117.62,117.7,117.11,117.26,182732.0,117.62,117.7,117.11,117.26,182732.0
2015-12-23 11:10:00,117.29,117.4,116.92,117.09,165507.0,117.29,117.4,116.92,117.09,165507.0
2015-12-23 11:20:00,117.11,117.11,115.78,116.32,442868.0,117.11,117.11,115.78,116.32,442868.0
2015-12-23 11:30:00,116.36,116.66,116.29,116.41,224724.0,116.36,116.66,116.29,116.41,224724.0
2015-12-23 11:40:00,116.4,117.09,116.31,116.87,227398.0,116.4,117.09,116.31,116.87,227398.0
2015-12-23 11:50:00,116.87,117.1,116.38,117.1,195878.0,116.87,117.1,116.38,117.1,195878.0
2015-12-23 12:00:00,117.1,117.56,116.8,117.19,291129.0,117.1,117.56,116.8,117.19,291129.0
2015-12-23 12:10:00,117.19,117.45,116.83,117.09,171760.0,117.19,117.45,116.83,117.09,171760.0
2015-12-23 12:20:00,117.13,117.26,116.9,117.07,108498.0,117.13,117.26,116.9,117.07,108498.0
2015-12-23 12:30:00,117.08,117.43,117.08,117.36,114767.0,117.08,117.43,117.08,117.36,114767.0
2015-12-23 12:40:00,117.4,117.44,116.99,117.11,115557.0,117.4,117.44,116.99,117.11,115557.0
2015-12-23 12:50:00,117.06,117.3,117.06,117.12,65603.0,117.06,117.3,117.06,117.12,65603.0
2015-12-23 13:00:00,117.12,117.29,117.09,117.19,70925.0,117.12,117.29,117.09,117.19,70925.0
2015-12-23 13:10:00,117.2,117.55,117.19,117.47,86095.0,117.2,117.55,117.19,117.47,86095.0
2015-12-23 13:20:00,117.46,118.05,117.46,117.95,199421.0,117.46,118.05,117.46,117.95,199421.0
2015-12-23 13:30:00,117.93,117.96,117.75,117.79,122320.0,117.93,117.96,117.75,117.79,122320.0
2015-12-23 13:40:00,117.79,118.22,117.72,118.17,164341.0,117.79,118.22,117.72,118.17,164341.0
2015-12-23 13:50:00,118.2,118.35,118.08,118.14,161834.0,118.2,118.35,118.08,118.14,161834.0
2015-12-23 14:00:00,118.14,118.2,117.67,117.93,233641.0,118.14,118.2,117.67,117.93,233641.0
2015-12-23 14:10:00,117.9,117.93,117.38,117.59,217897.0,117.9,117.93,117.38,117.59,217897.0
2015-12-23 14:20:00,117.58,117.76,117.49,117.7,115092.0,117.58,117.76,117.49,117.7,115092.0
2015-12-23 14:30:00,117.7,118.06,117.7,117.79,170579.0,117.7,118.06,117.7,117.79,170579.0
2015-12-23 14:40:00,117.79,117.97,117.76,117.89,88672.0,117.79,117.97,117.76,117.89,88672.0
2015-12-23 14:50:00,117.92,118.24,117.81,117.99,176195.0,117.92,118.24,117.81,117.99,176195.0
2015-12-23 15:00:00,117.97,118.13,117.85,117.89,105328.0,117.97,118.13,117.85,117.89,105328.0
2015-12-23 15:10:00,117.89,118.4,117.88,118.35,169457.0,117.89,118.4,117.88,118.35,169457.0
2015-12-23 15:20:00,118.33,118.41,118.03,118.2,124581.0,118.33,118.41,118.03,118.2,124581.0
2015-12-23 15:30:00,118.17,118.18,117.96,118.02,107866.0,118.17,118.18,117.96,118.02,107866.0
2015-12-23 15:40:00,118.02,118.14,118.01,118.07,133760.0,118.02,118.14,118.01,118.07,133760.0
2015-12-23 15:50:00,118.08,118.34,118.03,118.18,423436.0,118.08,118.34,118.03,118.18,423436.0
2015-12-24 09:30:00,118.22,118.8,118.01,118.61,363919.0,118.22,118.8,118.01,118.61,363919.0
2015-12-24 09:40:00,118.63,118.75,118.31,118.37,210603.0,118.63,118.75,118.31,118.37,210603.0
2015-12-24 09:50:00,118.39,118.65,117.7,118.05,286645.0,118.39,118.65,117.7,118.05,286645.0
2015-12-24 10:00:00,118.01,118.5,117.75,117.89,178699.0,118.01,118.5,117.75,117.89,178699.0
2015-12-24 10:10:00,117.89,118.07,117.69,117.86,122839.0,117.89,118.07,117.69,117.86,122839.0
2015-12-24 10:20:00,117.88,118.24,117.78,118.16,132900.0,117.88,118.24,117.78,118.16,132900.0
2015-12-24 10:30:00,118.15,118.36,118.05,118.05,194560.0,118.15,118.36,118.05,118.05,194560.0
2015-12-24 10:40:00,118.05,118.24,117.96,118.08,75041.0,118.05,118.24,117.96,118.08,75041.0
2015-12-24 10:50:00,118.11,118.15,117.91,117.96,74694.0,118.11,118.15,117.91,117.96,74694.0
2015-12-24 11:00:00,117.94,118.06,117.87,118.02,68326.0,117.94,118.06,117.87,118.02,68326.0
2015-12-24 11:10:00,118.05,118.15,118.01,118.1,62002.0,118.05,118.15,118.01,118.1,62002.0
2015-12-24 11:20:00,118.14,118.22,118.03,118.04,65004.0,118.14,118.22,118.03,118.04,65004.0
2015-12-24 11:30:00,118.05,118.05,117.63,117.81,167028.0,118.05,118.05,117.63,117.81,167028.0
2015-12-24 11:40:00,117.85,118.17,117.81,118.14,70192.0,117.85,118.17,117.81,118.14,70192.0
2015-12-24 11:50:00,118.12,118.25,118.07,118.21,53793.0,118.12,118.25,118.07,118.21,53793.0
2015-12-24 12:00:00,118.18,118.31,118.11,118.16,102386.0,118.18,118.31,118.11,118.16,102386.0
2015-12-24 12:10:00,118.17,118.22,118.0,118.03,99173.0,118.17,118.22,118.0,118.03,99173.0
2015-12-24 12:20:00,118.01,118.08,117.78,117.8,94607.0,118.01,118.08,117.78,117.8,94607.0
2015-12-24 12:30:00,117.8,117.93,117.7,117.92,128299.0,117.8,117.93,117.7,117.92,128299.0
2015-12-24 12:40:00,117.92,117.97,117.45,117.65,150364.0,117.92,117.97,117.45,117.65,150364.0
2015-12-24 12:50:00,117.69,117.73,117.3,117.33,284498.0,117.69,117.73,117.3,117.33,284498.0
2015-12-28 09:30:00,117.26,117.27,116.2,116.58,323485.0,117.26,117.27,116.2,116.58,323485.0
2015-12-28 09:40:00,116.64,117.35,116.45,116.76,250289.0,116.64,117.35,116.45,116.76,250289.0
2015-12-28 09:50:00,116.74,116.74,116.0,116.07,293143.0,116.74,116.74,116.0,116.07,293143.0
2015-12-28 10:00:00,116.14,116.15,115.64,115.78,268834.0,116.14,116.15,115.64,115.78,268834.0
2015-12-28 10:10:00,115.78,115.89,115.13,115.35,318662.0,115.78,115.89,115.13,115.35,318662.0
2015-12-28 10:20:00,115.39,115.65,115.32,115.48,182269.0,115.39,115.65,115.32,115.48,182269.0
2015-12-28 10:30:00,115.49,115.55,114.69,114.75,324836.0,115.49,115.55,114.69,114.75,324836.0
2015-12-28 10:40:00,114.72,114.94,114.22,114.24,382034.0,114.72,114.94,114.22,114.24,382034.0
2015-12-28 10:50:00,114.26,114.6,113.85,114.41,477153.0,114.26,114.6,113.85,114.41,477153.0
2015-12-28 11:00:00,114.38,114.56,114.19,114.39,184768.0,114.38,114.56,114.19,114.39,184768.0
2015-12-28 11:10:00,114.34,114.73,114.21,114.5,157662.0,114.34,114.73,114.21,114.5,157662.0
2015-12-28 11:20:00,114.51,114.68,114.28,114.46,130857.0,114.51,114.68,114.28,114.46,130857.0
2015-12-28 11:30:00,114.45,114.85,114.38,114.71,155307.0,114.45,114.85,114.38,114.71,155307.0
2015-12-28 11:40:00,114.7,115.3,114.58,115.22,195581.0,114.7,115.3,114.58,115.22,195581.0
2015-12-28 11:50:00,115.25,115.49,114.96,114.98,282007.0,115.25,115.49,114.96,114.98,282007.0
2015-12-28 12:00:00,114.97,115.38,114.91,115.26,128294.0,114.97,115.38,114.91,115.26,128294.0
2015-12-28 12:10:00,115.24,115.26,114.87,115.09,153294.0,115.24,115.26,114.87,115.09,153294.0
2015-12-28 12:20:00,115.1,115.15,114.93,115.15,110440.0,115.1,115.15,114.93,115.15,110440.0
2015-12-28 12:30:00,115.13,115.28,115.01,115.21,72285.0,115.13,115.28,115.01,115.21,72285.0
2015-12-28 12:40:00,115.18,115.36,115.01,115.28,103056.0,115.18,115.36,115.01,115.28,103056.0
2015-12-28 12:50:00,115.28,115.65,115.24,115.34,201286.0,115.28,115.65,115.24,115.34,201286.0
2015-12-28 13:00:00,115.35,115.52,115.3,115.45,101117.0,115.35,115.52,115.3,115.45,101117.0
2015-12-28 13:10:00,115.44,115.98,115.37,115.96,241968.0,115.44,115.98,115.37,115.96,241968.0
2015-12-28 13:20:00,115.95,116.02,115.65,115.66,170332.0,115.95,116.02,115.65,115.66,170332.0
2015-12-28 13:30:00,115.72,116.12,115.72,116.01,130925.0,115.72,116.12,115.72,116.01,130925.0
2015-12-28 13:40:00,116.02,116.38,116.02,116.37,216770.0,116.02,116.38,116.02,116.37,216770.0
2015-12-28 13:50:00,116.34,116.58,116.2,116.35,197406.0,116.34,116.58,116.2,116.35,197406.0
2015-12-28 14:00:00,116.35,116.95,116.21,116.78,241968.0,116.35,116.95,116.21,116.78,241968.0
2015-12-28 14:10:00,116.78,116.9,116.45,116.51,132928.0,116.78,116.9,116.45,116.51,132928.0
2015-12-28 14:20:00,116.54,116.72,116.47,116.68,112598.0,116.54,116.72,116.47,116.68,112598.0
2015-12-28 14:30:00,116.71,116.96,116.63,116.71,174382.0,116.71,116.96,116.63,116.71,174382.0
2015-12-28 14:40:00,116.71,116.79,116.25,116.45,124354.0,116.71,116.79,116.25,116.45,124354.0
2015-12-28 14:50:00,116.46,116.64,116.36,116.62,82366.0,116.46,116.64,116.36,116.62,82366.0
2015-12-28 15:00:00,116.64,116.86,116.61,116.75,139356.0,116.64,116.86,116.61,116.75,139356.0
2015-12-28 15:10:00,116.7,116.75,116.47,116.49,60505.0,116.7,116.75,116.47,116.49,60505.0
2015-12-28 15:20:00,116.5,116.95,116.47,116.69,138595.0,116.5,116.95,116.47,116.69,138595.0
2015-12-28 15:30:00,116.71,116.87,116.61,116.77,164100.0,116.71,116.87,116.61,116.77,164100.0
2015-12-28 15:40:00,116.78,116.8,116.56,116.74,153027.0,116.78,116.8,116.56,116.74,153027.0
2015-12-28 15:50:00,116.75,117.16,116.75,117.11,355362.0,116.75,117.16,116.75,117.11,355362.0
2015-12-29 09:30:00,118.19,118.35,117.33,117.58,421172.0,118.19,118.35,117.33,117.58,421172.0
2015-12-29 09:40:00,117.58,117.67,116.92,117.33,381247.0,117.58,117.67,116.92,117.33,381247.0
2015-12-29 09:50:00,117.34,117.63,117.23,117.48,240783.0,117.34,117.63,117.23,117.48,240783.0
2015-12-29 10:00:00,117.49,117.9,117.26,117.31,388259.0,117.49,117.9,117.26,117.31,388259.0
2015-12-29 10:10:00,117.33,117.63,117.31,117.6,213220.0,117.33,117.63,117.31,117.6,213220.0
2015-12-29 10:20:00,117.6,118.29,117.6,118.25,346179.0,117.6,118.29,117.6,118.25,346179.0
2015-12-29 10:30:00,118.25,118.43,118.0,118.18,324156.0,118.25,118.43,118.0,118.18,324156.0
2015-12-29 10:40:00,118.22,118.27,117.82,117.82,202352.0,118.22,118.27,117.82,117.82,202352.0
2015-12-29 10:50:00,117.82,118.1,117.7,117.84,187347.0,117.82,118.1,117.7,117.84,187347.0
2015-12-29 11:00:00,117.86,118.17,117.81,117.89,143912.0,117.86,118.17,117.81,117.89,143912.0
2015-12-29 11:10:00,117.89,118.08,117.79,118.01,135063.0,117.89,118.08,117.79,118.01,135063.0
2015-12-29 11:20:00,118.02,118.35,117.89,118.26,204309.0,118.02,118.35,117.89,118.26,204309.0
2015-12-29 11:30:00,118.28,118.7,118.25,118.45,301283.0,118.28,118.7,118.25,118.45,301283.0
2015-12-29 11:40:00,118.45,118.68,118.25,118.36,180213.0,118.45,118.68,118.25,118.36,180213.0
2015-12-29 11:50:00,118.36,118.48,118.2,118.34,132547.0,118.36,118.48,118.2,118.34,132547.0
2015-12-29 12:00:00,118.35,118.43,118.04,118.3,113599.0,118.35,118.43,118.04,118.3,113599.0
2015-12-29 12:10:00,118.3,118.36,118.22,118.3,92484.0,118.3,118.36,118.22,118.3,92484.0
2015-12-29 12:20:00,118.28,118.3,117.95,118.0,115528.0,118.28,118.3,117.95,118.0,115528.0
2015-12-29 12:30:00,118.0,118.06,117.59,117.81,171651.0,118.0,118.06,117.59,117.81,171651.0
2015-12-29 12:40:00,117.81,118.13,117.76,117.91,121566.0,117.81,118.13,117.76,117.91,121566.0
2015-12-29 12:50:00,117.91,118.15,117.9,118.11,51758.0,117.91,118.15,117.9,118.11,51758.0
2015-12-29 13:00:00,118.11,118.25,118.05,118.17,87432.0,118.11,118.25,118.05,118.17,87432.0
2015-12-29 13:10:00,118.17,118.25,118.03,118.2,82602.0,118.17,118.25,118.03,118.2,82602.0
2015-12-29 13:20:00,118.19,118.25,118.1,118.16,94100.0,118.19,118.25,118.1,118.16,94100.0
2015-12-29 13:30:00,118.14,118.27,118.11,118.22,81754.0,118.14,118.27,118.11,118.22,81754.0
2015-12-29 13:40:00,118.25,118.5,118.18,118.47,171092.0,118.25,118.5,118.18,118.47,171092.0
2015-12-29 13:50:00,118.46,118.52,118.41,118.51,112785.0,118.46,118.52,118.41,118.51,112785.0
2015-12-29 14:00:00,118.5,118.99,118.45,118.86,200431.0,118.5,118.99,118.45,118.86,200431.0
2015-12-29 14:10:00,118.87,118.97,118.7,118.76,136931.0,118.87,118.97,118.7,118.76,136931.0
2015-12-29 14:20:00,118.74,119.37,118.74,119.19,222959.0,118.74,119.37,118.74,119.19,222959.0
2015-12-29 14:30:00,119.21,119.28,118.96,119.13,183189.0,119.21,119.28,118.96,119.13,183189.0
2015-12-29 14:40:00,119.16,119.4,118.97,119.28,192588.0,119.16,119.4,118.97,119.28,192588.0
2015-12-29 14:50:00,119.32,119.35,119.17,119.29,93368.0,119.32,119.35,119.17,119.29,93368.0
2015-12-29 15:00:00,119.31,119.37,119.21,119.36,97551.0,119.31,119.37,119.21,119.36,97551.0
2015-12-29 15:10:00,119.37,119.6,119.27,119.48,210960.0,119.37,119.6,119.27,119.48,210960.0
2015-12-29 15:20:00,119.49,119.5,119.3,119.48,125569.0,119.49,119.5,119.3,119.48,125569.0
2015-12-29 15:30:00,119.48,119.5,118.98,119.07,196935.0,119.48,119.5,118.98,119.07,196935.0
2015-12-29 15:40:00,119.07,119.14,118.83,118.98,206784.0,119.07,119.14,118.83,118.98,206784.0
2015-12-29 15:50:00,118.98,119.3,118.92,119.12,328461.0,118.98,119.3,118.92,119.12,328461.0
2015-12-30 09:30:00,118.94,119.02,118.28,118.58,258398.0,118.94,119.02,118.28,118.58,258398.0
2015-12-30 09:40:00,118.53,118.8,118.05,118.06,325852.0,118.53,118.8,118.05,118.06,325852.0
2015-12-30 09:50:00,118.05,118.15,117.5,117.72,301191.0,118.05,118.15,117.5,117.72,301191.0
2015-12-30 10:00:00,117.74,117.85,117.16,117.23,354753.0,117.74,117.85,117.16,117.23,354753.0
2015-12-30 10:10:00,117.25,117.62,117.22,117.48,223566.0,117.25,117.62,117.22,117.48,223566.0
2015-12-30 10:20:00,117.41,117.5,116.61,116.76,349956.0,117.41,117.5,116.61,116.76,349956.0
2015-12-30 10:30:00,116.76,117.2,116.74,116.97,203321.0,116.76,117.2,116.74,116.97,203321.0
2015-12-30 10:40:00,116.97,117.19,116.87,116.96,198315.0,116.97,117.19,116.87,116.96,198315.0
2015-12-30 10:50:00,116.96,117.01,116.43,116.45,273301.0,116.96,117.01,116.43,116.45,273301.0
2015-12-30 11:00:00,116.45,116.81,116.45,116.79,222726.0,116.45,116.81,116.45,116.79,222726.0
2015-12-30 11:10:00,116.8,116.92,116.52,116.57,186628.0,116.8,116.92,116.52,116.57,186628.0
2015-12-30 11:20:00,116.62,116.97,116.52,116.69,214249.0,116.62,116.97,116.52,116.69,214249.0
2015-12-30 11:30:00,116.7,117.14,116.65,117.09,240389.0,116.7,117.14,116.65,117.09,240389.0
2015-12-30 11:40:00,117.09,117.29,116.91,117.25,148010.0,117.09,117.29,116.91,117.25,148010.0
2015-12-30 11:50:00,117.24,117.38,117.12,117.24,146088.0,117.24,117.38,117.12,117.24,146088.0
2015-12-30 12:00:00,117.23,117.74,117.22,117.59,192877.0,117.23,117.74,117.22,117.59,192877.0
2015-12-30 12:10:00,117.59,117.88,117.42,117.66,184093.0,117.59,117.88,117.42,117.66,184093.0
2015-12-30 12:20:00,117.69,117.75,117.5,117.65,147443.0,117.69,117.75,117.5,117.65,147443.0
2015-12-30 12:30:00,117.67,117.71,117.27,117.33,106600.0,117.67,117.71,117.27,117.33,106600.0
2015-12-30 12:40:00,117.3,117.53,117.17,117.47,98850.0,117.3,117.53,117.17,117.47,98850.0
2015-12-30 12:50:00,117.47,117.49,117.32,117.37,55192.0,117.47,117.49,117.32,117.37,55192.0
2015-12-30 13:00:00,117.37,117.65,117.35,117.6,110766.0,117.37,117.65,117.35,117.6,110766.0
2015-12-30 13:10:00,117.6,117.96,117.42,117.9,187168.0,117.6,117.96,117.42,117.9,187168.0
2015-12-30 13:20:00,117.94,117.95,117.4,117.5,171830.0,117.94,117.95,117.4,117.5,171830.0
2015-12-30 13:30:00,117.53,117.72,117.47,117.66,69617.0,117.53,117.72,117.47,117.66,69617.0
2015-12-30 13:40:00,117.66,118.23,117.66,118.17,194258.0,117.66,118.23,117.66,118.17,194258.0
2015-12-30 13:50:00,118.17,118.18,117.91,117.93,110142.0,118.17,118.18,117.91,117.93,110142.0
2015-12-30 14:00:00,117.96,118.24,117.83,118.16,157216.0,117.96,118.24,117.83,118.16,157216.0
2015-12-30 14:10:00,118.16,118.17,117.96,118.0,102271.0,118.16,118.17,117.96,118.0,102271.0
2015-12-30 14:20:00,118.01,118.04,117.57,117.63,155609.0,118.01,118.04,117.57,117.63,155609.0
2015-12-30 14:30:00,117.65,117.79,117.48,117.55,94983.0,117.65,117.79,117.48,117.55,94983.0
2015-12-30 14:40:00,117.56,117.63,117.35,117.6,107521.0,117.56,117.63,117.35,117.6,107521.0
2015-12-30 14:50:00,117.6,117.66,117.37,117.51,93941.0,117.6,117.66,117.37,117.51,93941.0
2015-12-30 15:00:00,117.56,117.68,117.45,117.59,84251.0,117.56,117.68,117.45,117.59,84251.0
2015-12-30 15:10:00,117.56,117.78,117.41,117.63,114805.0,117.56,117.78,117.41,117.63,114805.0
2015-12-30 15:20:00,117.62,117.66,117.38,117.4,93381.0,117.62,117.66,117.38,117.4,93381.0
2015-12-30 15:30:00,117.38,117.42,116.77,117.07,316790.0,117.38,117.42,116.77,117.07,316790.0
2015-12-30 15:40:00,117.08,117.2,116.95,116.98,248962.0,117.08,117.2,116.95,116.98,248962.0
2015-12-30 15:50:00,116.98,117.0,116.63,116.71,411871.0,116.98,117.0,116.63,116.71,411871.0
2015-12-31 09:30:00,116.21,117.16,115.61,116.87,491165.0,116.21,117.16,115.61,116.87,491165.0
2015-12-31 09:40:00,116.91,116.99,116.02,116.19,287697.0,116.91,116.99,116.02,116.19,287697.0
2015-12-31 09:50:00,116.16,116.37,115.71,116.1,288546.0,116.16,116.37,115.71,116.1,288546.0
2015-12-31 10:00:00,116.06,116.45,115.91,116.11,208604.0,116.06,116.45,115.91,116.11,208604.0
2015-12-31 10:10:00,116.08,116.67,116.08,116.31,254859.0,116.08,116.67,116.08,116.31,254859.0
2015-12-31 10:20:00,116.31,116.43,115.87,116.05,180788.0,116.31,116.43,115.87,116.05,180788.0
2015-12-31 10:30:00,116.07,116.34,115.8,116.05,175859.0,116.07,116.34,115.8,116.05,175859.0
2015-12-31 10:40:00,116.06,116.39,115.99,116.35,136314.0,116.06,116.39,115.99,116.35,136314.0
2015-12-31 10:50:00,116.34,116.44,116.15,116.23,136475.0,116.34,116.44,116.15,116.23,136475.0
2015-12-31 11:00:00,116.23,116.86,116.2,116.68,214909.0,116.23,116.86,116.2,116.68,214909.0
2015-12-31 11:10:00,116.7,116.85,116.52,116.71,199437.0,116.7,116.85,116.52,116.71,199437.0
2015-12-31 11:20:00,116.72,116.81,116.41,116.71,138135.0,116.72,116.81,116.41,116.71,138135.0
2015-12-31 11:30:00,116.67,116.91,116.57,116.86,114346.0,116.67,116.91,116.57,116.86,114346.0
2015-12-31 11:40:00,116.85,116.93,116.69,116.76,150479.0,116.85,116.93,116.69,116.76,150479.0
2015-12-31 11:50:00,116.77,117.25,116.75,117.16,258915.0,116.77,117.25,116.75,117.16,258915.0
2015-12-31 12:00:00,117.13,117.4,116.92,117.33,158872.0,117.13,117.4,116.92,117.33,158872.0
2015-12-31 12:10:00,117.34,117.4,117.11,117.38,151635.0,117.34,117.4,117.11,117.38,151635.0
2015-12-31 12:20:00,117.36,117.46,116.94,117.11,132332.0,117.36,117.46,116.94,117.11,132332.0
2015-12-31 12:30:00,117.07,117.16,116.75,116.78,98243.0,117.07,117.16,116.75,116.78,98243.0
2015-12-31 12:40:00,116.8,116.94,116.62,116.77,172908.0,116.8,116.94,116.62,116.77,172908.0
2015-12-31 12:50:00,116.77,116.81,116.17,116.24,161893.0,116.77,116.81,116.17,116.24,161893.0
2015-12-31 13:00:00,116.25,116.36,115.77,115.77,275553.0,116.25,116.36,115.77,115.77,275553.0
2015-12-31 13:10:00,115.79,115.94,115.61,115.79,162512.0,115.79,115.94,115.61,115.79,162512.0
2015-12-31 13:20:00,115.76,115.89,115.53,115.55,121104.0,115.76,115.89,115.53,115.55,121104.0
2015-12-31 13:30:00,115.56,115.67,115.35,115.58,149413.0,115.56,115.67,115.35,115.58,149413.0
2015-12-31 13:40:00,115.58,115.75,115.32,115.35,155120.0,115.58,115.75,115.32,115.35,155120.0
2015-12-31 13:50:00,115.36,115.53,115.08,115.5,246401.0,115.36,115.53,115.08,115.5,246401.0
2015-12-31 14:00:00,115.49,115.7,115.12,115.2,201212.0,115.49,115.7,115.12,115.2,201212.0
2015-12-31 14:10:00,115.15,115.43,115.1,115.2,108670.0,115.15,115.43,115.1,115.2,108670.0
2015-12-31 14:20:00,115.2,115.28,114.75,114.8,243117.0,115.2,115.28,114.75,114.8,243117.0
2015-12-31 14:30:00,114.84,114.91,114.52,114.69,188419.0,114.84,114.91,114.52,114.69,188419.0
2015-12-31 14:40:00,114.69,115.05,114.68,114.88,158764.0,114.69,115.05,114.68,114.88,158764.0
2015-12-31 14:50:00,114.88,115.14,114.75,114.92,177575.0,114.88,115.14,114.75,114.92,177575.0
2015-12-31 15:00:00,114.92,114.94,114.41,114.48,252337.0,114.92,114.94,114.41,114.48,252337.0
2015-12-31 15:10:00,114.49,114.64,114.3,114.49,291333.0,114.49,114.64,114.3,114.49,291333.0
2015-12-31 15:20:00,114.48,114.58,114.28,114.45,193160.0,114.48,114.58,114.28,114.45,193160.0
2015-12-31 15:30:00,114.46,114.99,114.46,114.94,323965.0,114.46,114.99,114.46,114.94,323965.0
2015-12-31 15:40:00,114.95,115.0,114.74,114.75,212542.0,114.95,115.0,114.74,114.75,212542.0
2015-12-31 15:50:00,114.75,114.75,114.38,114.39,546090.0,114.75,114.75,114.38,114.39,546090.0
2016-01-04 09:30:00,109.0,109.54,107.67,108.35,1536951.0,109.0,109.54,107.67,108.35,1536951.0
2016-01-04 09:40:00,108.35,108.37,106.57,107.36,1056421.0,108.35,108.37,106.57,107.36,1056421.0
2016-01-04 09:50:00,107.36,107.57,106.26,106.54,858606.0,107.36,107.57,106.26,106.54,858606.0
2016-01-04 10:00:00,106.51,106.86,106.09,106.53,839204.0,106.51,106.86,106.09,106.53,839204.0
2016-01-04 10:10:00,106.55,106.8,105.21,105.33,1062429.0,106.55,106.8,105.21,105.33,1062429.0
2016-01-04 10:20:00,105.39,106.19,105.37,106.19,633910.0,105.39,106.19,105.37,106.19,633910.0
2016-01-04 10:30:00,106.17,106.82,105.7,106.66,563928.0,106.17,106.82,105.7,106.66,563928.0
2016-01-04 10:40:00,106.66,107.2,106.11,107.15,540213.0,106.66,107.2,106.11,107.15,540213.0
2016-01-04 10:50:00,107.15,107.71,106.6,106.85,831010.0,107.15,107.71,106.6,106.85,831010.0
2016-01-04 11:00:00,106.84,106.97,106.27,106.51,461223.0,106.84,106.97,106.27,106.51,461223.0
2016-01-04 11:10:00,106.52,106.63,106.15,106.4,385759.0,106.52,106.63,106.15,106.4,385759.0
2016-01-04 11:20:00,106.4,106.61,105.88,106.09,362755.0,106.4,106.61,105.88,106.09,362755.0
2016-01-04 11:30:00,106.02,106.87,105.76,106.82,364640.0,106.02,106.87,105.76,106.82,364640.0
2016-01-04 11:40:00,106.82,107.39,106.75,106.88,322546.0,106.82,107.39,106.75,106.88,322546.0
2016-01-04 11:50:00,106.89,107.23,106.77,106.95,271066.0,106.89,107.23,106.77,106.95,271066.0
2016-01-04 12:00:00,106.96,106.97,106.49,106.63,250541.0,106.96,106.97,106.49,106.63,250541.0
2016-01-04 12:10:00,106.63,106.79,106.28,106.6,240194.0,106.63,106.79,106.28,106.6,240194.0
2016-01-04 12:20:00,106.6,106.95,106.49,106.69,210791.0,106.6,106.95,106.49,106.69,210791.0
2016-01-04 12:30:00,106.67,106.85,106.33,106.81,211657.0,106.67,106.85,106.33,106.81,211657.0
2016-01-04 12:40:00,106.79,107.6,106.6,107.29,387742.0,106.79,107.6,106.6,107.29,387742.0
2016-01-04 12:50:00,107.3,107.78,107.27,107.67,299163.0,107.3,107.78,107.27,107.67,299163.0
2016-01-04 13:00:00,107.69,108.3,107.61,107.96,404372.0,107.69,108.3,107.61,107.96,404372.0
2016-01-04 13:10:00,107.91,108.15,107.66,107.67,246809.0,107.91,108.15,107.66,107.67,246809.0
2016-01-04 13:20:00,107.73,108.13,107.52,107.96,230062.0,107.73,108.13,107.52,107.96,230062.0
2016-01-04 13:30:00,107.92,108.43,107.82,108.33,309122.0,107.92,108.43,107.82,108.33,309122.0
2016-01-04 13:40:00,108.29,108.8,108.26,108.65,432393.0,108.29,108.8,108.26,108.65,432393.0
2016-01-04 13:50:00,108.64,108.72,108.18,108.39,278036.0,108.64,108.72,108.18,108.39,278036.0
2016-01-04 14:00:00,108.37,108.68,108.11,108.6,312889.0,108.37,108.68,108.11,108.6,312889.0
2016-01-04 14:10:00,108.62,109.43,108.46,109.38,400102.0,108.62,109.43,108.46,109.38,400102.0
2016-01-04 14:20:00,109.39,109.74,109.1,109.22,401228.0,109.39,109.74,109.1,109.22,401228.0
2016-01-04 14:30:00,109.23,109.28,108.66,108.99,354481.0,109.23,109.28,108.66,108.99,354481.0
2016-01-04 14:40:00,108.98,109.32,108.78,108.85,232577.0,108.98,109.32,108.78,108.85,232577.0
2016-01-04 14:50:00,108.84,109.16,108.4,109.15,296652.0,108.84,109.16,108.4,109.15,296652.0
2016-01-04 15:00:00,109.15,109.15,108.46,108.49,264944.0,109.15,109.15,108.46,108.49,264944.0
2016-01-04 15:10:00,108.47,108.89,108.24,108.84,355349.0,108.47,108.89,108.24,108.84,355349.0
2016-01-04 15:20:00,108.84,108.87,108.34,108.66,298543.0,108.84,108.87,108.34,108.66,298543.0
2016-01-04 15:30:00,108.67,109.2,108.67,109.12,393667.0,108.67,109.2,108.67,109.12,393667.0
2016-01-04 15:40:00,109.12,109.86,109.07,109.82,618735.0,109.12,109.86,109.07,109.82,618735.0
2016-01-04 15:50:00,109.8,110.0,109.47,109.95,857936.0,109.8,110.0,109.47,109.95,857936.0
2016-01-05 09:30:00,110.56,110.58,107.65,107.94,1172532.0,110.56,110.58,107.65,107.94,1172532.0
2016-01-05 09:40:00,107.94,108.46,107.42,107.64,941776.0,107.94,108.46,107.42,107.64,941776.0
2016-01-05 09:50:00,107.68,107.68,106.9,107.11,763655.0,107.68,107.68,106.9,107.11,763655.0
2016-01-05 10:00:00,107.08,107.68,106.65,106.66,626725.0,107.08,107.68,106.65,106.66,626725.0
2016-01-05 10:10:00,106.65,107.31,106.58,107.15,479662.0,106.65,107.31,106.58,107.15,479662.0
2016-01-05 10:20:00,107.12,107.16,105.85,106.03,716142.0,107.12,107.16,105.85,106.03,716142.0
2016-01-05 10:30:00,106.01,106.98,105.91,106.89,742723.0,106.01,106.98,105.91,106.89,742723.0
2016-01-05 10:40:00,106.9,107.53,106.75,107.21,603383.0,106.9,107.53,106.75,107.21,603383.0
2016-01-05 10:50:00,107.24,107.64,106.91,107.27,497529.0,107.24,107.64,106.91,107.27,497529.0
2016-01-05 11:00:00,107.28,107.9,107.2,107.68,522276.0,107.28,107.9,107.2,107.68,522276.0
2016-01-05 11:10:00,107.66,108.0,107.44,107.62,332340.0,107.66,108.0,107.44,107.62,332340.0
2016-01-05 11:20:00,107.58,108.39,107.51,107.93,496321.0,107.58,108.39,107.51,107.93,496321.0
2016-01-05 11:30:00,107.92,108.26,107.84,107.87,253149.0,107.92,108.26,107.84,107.87,253149.0
2016-01-05 11:40:00,107.87,108.1,107.37,107.74,275379.0,107.87,108.1,107.37,107.74,275379.0
2016-01-05 11:50:00,107.73,108.16,107.71,107.86,190485.0,107.73,108.16,107.71,107.86,190485.0
2016-01-05 12:00:00,107.86,107.86,106.8,106.96,285669.0,107.86,107.86,106.8,106.96,285669.0
2016-01-05 12:10:00,106.96,107.33,106.85,107.19,262052.0,106.96,107.33,106.85,107.19,262052.0
2016-01-05 12:20:00,107.16,107.99,107.15,107.92,218883.0,107.16,107.99,107.15,107.92,218883.0
2016-01-05 12:30:00,107.86,107.92,107.53,107.82,158411.0,107.86,107.92,107.53,107.82,158411.0
2016-01-05 12:40:00,107.84,107.84,106.96,107.3,201437.0,107.84,107.84,106.96,107.3,201437.0
2016-01-05 12:50:00,107.31,107.8,107.2,107.8,147855.0,107.31,107.8,107.2,107.8,147855.0
2016-01-05 13:00:00,107.83,107.9,107.55,107.57,146845.0,107.83,107.9,107.55,107.57,146845.0
2016-01-05 13:10:00,107.58,108.2,107.58,108.17,210788.0,107.58,108.2,107.58,108.17,210788.0
2016-01-05 13:20:00,108.17,108.79,107.86,108.51,346335.0,108.17,108.79,107.86,108.51,346335.0
2016-01-05 13:30:00,108.52,108.74,108.33,108.53,219938.0,108.52,108.74,108.33,108.53,219938.0
2016-01-05 13:40:00,108.54,109.3,108.53,109.2,420152.0,108.54,109.3,108.53,109.2,420152.0
2016-01-05 13:50:00,109.21,109.62,109.13,109.45,358540.0,109.21,109.62,109.13,109.45,358540.0
2016-01-05 14:00:00,109.42,109.43,108.93,109.42,296595.0,109.42,109.43,108.93,109.42,296595.0
2016-01-05 14:10:00,109.4,109.46,108.94,108.98,289258.0,109.4,109.46,108.94,108.98,289258.0
2016-01-05 14:20:00,109.0,109.02,108.67,108.84,290676.0,109.0,109.02,108.67,108.84,290676.0
2016-01-05 14:30:00,108.83,108.84,108.02,108.12,309492.0,108.83,108.84,108.02,108.12,309492.0
2016-01-05 14:40:00,108.15,108.51,108.13,108.43,250110.0,108.15,108.51,108.13,108.43,250110.0
2016-01-05 14:50:00,108.43,108.64,107.81,108.09,274107.0,108.43,108.64,107.81,108.09,274107.0
2016-01-05 15:00:00,108.07,108.13,107.33,107.4,428071.0,108.07,108.13,107.33,107.4,428071.0
2016-01-05 15:10:00,107.43,107.88,107.14,107.27,296619.0,107.43,107.88,107.14,107.27,296619.0
2016-01-05 15:20:00,107.29,107.44,106.9,107.34,364340.0,107.29,107.44,106.9,107.34,364340.0
2016-01-05 15:30:00,107.3,107.69,107.14,107.47,265193.0,107.3,107.69,107.14,107.47,265193.0
2016-01-05 15:40:00,107.48,108.04,107.46,107.97,453899.0,107.48,108.04,107.46,107.97,453899.0
2016-01-05 15:50:00,107.99,108.2,107.51,107.65,682380.0,107.99,108.2,107.51,107.65,682380.0
2016-01-06 09:30:00,105.12,108.0,104.96,107.44,1047921.0,105.12,108.0,104.96,107.44,1047921.0
2016-01-06 09:40:00,107.47,108.65,107.29,107.98,847029.0,107.47,108.65,107.29,107.98,847029.0
2016-01-06 09:50:00,108.05,108.9,107.56,108.77,558201.0,108.05,108.9,107.56,108.77,558201.0
2016-01-06 10:00:00,108.82,109.25,108.26,108.54,581559.0,108.82,109.25,108.26,108.54,581559.0
2016-01-06 10:10:00,108.56,108.61,107.55,108.52,451668.0,108.56,108.61,107.55,108.52,451668.0
2016-01-06 10:20:00,108.53,109.48,108.53,109.4,512610.0,108.53,109.48,108.53,109.4,512610.0
2016-01-06 10:30:00,109.32,109.69,109.13,109.53,601002.0,109.32,109.69,109.13,109.53,601002.0
2016-01-06 10:40:00,109.52,110.11,109.5,109.67,613292.0,109.52,110.11,109.5,109.67,613292.0
2016-01-06 10:50:00,109.7,110.08,109.28,109.91,376019.0,109.7,110.08,109.28,109.91,376019.0
2016-01-06 11:00:00,109.89,110.1,109.25,109.43,356540.0,109.89,110.1,109.25,109.43,356540.0
2016-01-06 11:10:00,109.45,109.95,109.26,109.76,269852.0,109.45,109.95,109.26,109.76,269852.0
2016-01-06 11:20:00,109.81,110.88,109.81,110.6,562207.0,109.81,110.88,109.81,110.6,562207.0
2016-01-06 11:30:00,110.58,110.85,110.3,110.8,283672.0,110.58,110.85,110.3,110.8,283672.0
2016-01-06 11:40:00,110.85,110.93,110.12,110.54,317551.0,110.85,110.93,110.12,110.54,317551.0
2016-01-06 11:50:00,110.5,110.77,110.03,110.14,160505.0,110.5,110.77,110.03,110.14,160505.0
2016-01-06 12:00:00,110.16,110.26,109.51,109.85,304399.0,110.16,110.26,109.51,109.85,304399.0
2016-01-06 12:10:00,109.84,110.41,109.55,110.16,251262.0,109.84,110.41,109.55,110.16,251262.0
2016-01-06 12:20:00,110.16,110.3,109.35,109.41,242697.0,110.16,110.3,109.35,109.41,242697.0
2016-01-06 12:30:00,109.43,110.25,109.27,109.77,266219.0,109.43,110.25,109.27,109.77,266219.0
2016-01-06 12:40:00,109.8,112.59,109.46,111.5,579447.0,109.8,112.59,109.46,111.5,579447.0
2016-01-06 12:50:00,111.53,114.74,111.48,113.35,3520077.0,111.53,114.74,111.48,113.35,3520077.0
2016-01-06 13:00:00,113.39,114.79,112.9,114.01,1771336.0,113.39,114.79,112.9,114.01,1771336.0
2016-01-06 13:10:00,114.03,114.34,113.65,113.88,1049587.0,114.03,114.34,113.65,113.88,1049587.0
2016-01-06 13:20:00,113.91,114.78,113.66,114.33,1008464.0,113.91,114.78,113.66,114.33,1008464.0
2016-01-06 13:30:00,114.35,114.5,113.23,113.62,821986.0,114.35,114.5,113.23,113.62,821986.0
2016-01-06 13:40:00,113.6,113.68,112.39,112.68,702849.0,113.6,113.68,112.39,112.68,702849.0
2016-01-06 13:50:00,112.67,113.86,112.5,113.62,635012.0,112.67,113.86,112.5,113.62,635012.0
2016-01-06 14:00:00,113.6,115.27,113.33,115.0,1006810.0,113.6,115.27,113.33,115.0,1006810.0
2016-01-06 14:10:00,115.07,115.5,114.6,115.41,646592.0,115.07,115.5,114.6,115.41,646592.0
2016-01-06 14:20:00,115.38,116.06,115.25,115.98,751916.0,115.38,116.06,115.25,115.98,751916.0
2016-01-06 14:30:00,115.98,116.85,115.8,116.55,1201525.0,115.98,116.85,115.8,116.55,1201525.0
2016-01-06 14:40:00,116.55,116.55,115.37,115.67,985972.0,116.55,116.55,115.37,115.67,985972.0
2016-01-06 14:50:00,115.67,116.75,115.52,115.95,910202.0,115.67,116.75,115.52,115.95,910202.0
2016-01-06 15:00:00,115.89,116.65,115.7,115.75,816392.0,115.89,116.65,115.7,115.75,816392.0
2016-01-06 15:10:00,115.74,116.0,115.16,115.99,653088.0,115.74,116.0,115.16,115.99,653088.0
2016-01-06 15:20:00,115.96,116.66,115.62,116.6,732291.0,115.96,116.66,115.62,116.6,732291.0
2016-01-06 15:30:00,116.6,117.51,116.56,117.34,1298402.0,116.6,117.51,116.56,117.34,1298402.0
2016-01-06 15:40:00,117.29,117.91,117.15,117.73,1206439.0,117.29,117.91,117.15,117.73,1206439.0
2016-01-06 15:50:00,117.69,117.85,117.08,117.72,1317060.0,117.69,117.85,117.08,117.72,1317060.0
2016-01-07 09:30:00,116.24,119.2,115.67,119.05,2328468.0,116.24,119.2,115.67,119.05,2328468.0
2016-01-07 09:40:00,119.06,119.89,118.41,119.83,1538656.0,119.06,119.89,118.41,119.83,1538656.0
2016-01-07 09:50:00,119.8,122.18,119.7,120.06,2454450.0,119.8,122.18,119.7,120.06,2454450.0
2016-01-07 10:00:00,120.04,120.26,117.81,119.24,2037788.0,120.04,120.26,117.81,119.24,2037788.0
2016-01-07 10:10:00,119.18,120.73,118.4,120.37,1463002.0,119.18,120.73,118.4,120.37,1463002.0
2016-01-07 10:20:00,120.3,120.45,119.03,119.31,928182.0,120.3,120.45,119.03,119.31,928182.0
2016-01-07 10:30:00,119.3,119.83,118.6,119.02,812519.0,119.3,119.83,118.6,119.02,812519.0
2016-01-07 10:40:00,119.06,119.2,117.92,118.27,753586.0,119.06,119.2,117.92,118.27,753586.0
2016-01-07 10:50:00,118.22,119.31,118.21,118.46,655226.0,118.22,119.31,118.21,118.46,655226.0
2016-01-07 11:00:00,118.41,119.31,118.3,118.64,516975.0,118.41,119.31,118.3,118.64,516975.0
2016-01-07 11:10:00,118.69,119.03,118.17,118.28,329690.0,118.69,119.03,118.17,118.28,329690.0
2016-01-07 11:20:00,118.3,118.79,117.57,118.61,602990.0,118.3,118.79,117.57,118.61,602990.0
2016-01-07 11:30:00,118.57,119.65,118.48,119.48,625022.0,118.57,119.65,118.48,119.48,625022.0
2016-01-07 11:40:00,119.48,120.15,119.05,119.1,671540.0,119.48,120.15,119.05,119.1,671540.0
2016-01-07 11:50:00,119.11,119.46,118.68,118.77,342038.0,119.11,119.46,118.68,118.77,342038.0
2016-01-07 12:00:00,118.76,119.47,118.52,118.82,386940.0,118.76,119.47,118.52,118.82,386940.0
2016-01-07 12:10:00,118.85,119.11,118.53,118.99,288573.0,118.85,119.11,118.53,118.99,288573.0
2016-01-07 12:20:00,118.98,119.03,118.33,118.34,210314.0,118.98,119.03,118.33,118.34,210314.0
2016-01-07 12:30:00,118.32,118.48,117.2,117.24,574775.0,118.32,118.48,117.2,117.24,574775.0
2016-01-07 12:40:00,117.26,117.98,117.26,117.72,413422.0,117.26,117.98,117.26,117.72,413422.0
2016-01-07 12:50:00,117.72,117.74,115.91,116.03,849513.0,117.72,117.74,115.91,116.03,849513.0
2016-01-07 13:00:00,116.02,116.08,114.5,114.97,1064728.0,116.02,116.08,114.5,114.97,1064728.0
2016-01-07 13:10:00,114.95,115.16,114.28,114.94,732500.0,114.95,115.16,114.28,114.94,732500.0
2016-01-07 13:20:00,114.94,115.46,114.64,114.72,754764.0,114.94,115.46,114.64,114.72,754764.0
2016-01-07 13:30:00,114.64,114.73,112.29,112.81,967791.0,114.64,114.73,112.29,112.81,967791.0
2016-01-07 13:40:00,112.86,114.42,112.7,114.42,799923.0,112.86,114.42,112.7,114.42,799923.0
2016-01-07 13:50:00,114.43,114.43,113.27,113.4,523372.0,114.43,114.43,113.27,113.4,523372.0
2016-01-07 14:00:00,113.35,113.6,112.7,113.35,565046.0,113.35,113.6,112.7,113.35,565046.0
2016-01-07 14:10:00,113.37,113.37,112.6,113.24,588415.0,113.37,113.37,112.6,113.24,588415.0
2016-01-07 14:20:00,113.23,113.85,113.04,113.16,499384.0,113.23,113.85,113.04,113.16,499384.0
2016-01-07 14:30:00,113.11,114.7,113.06,114.56,591840.0,113.11,114.7,113.06,114.56,591840.0
2016-01-07 14:40:00,114.59,115.99,114.35,115.88,793722.0,114.59,115.99,114.35,115.88,793722.0
2016-01-07 14:50:00,115.88,115.96,114.5,114.72,728549.0,115.88,115.96,114.5,114.72,728549.0
2016-01-07 15:00:00,114.7,115.5,114.33,115.36,393237.0,114.7,115.5,114.33,115.36,393237.0
2016-01-07 15:10:00,115.41,115.45,114.52,114.71,447417.0,115.41,115.45,114.52,114.71,447417.0
2016-01-07 15:20:00,114.74,114.74,113.89,114.26,471577.0,114.74,114.74,113.89,114.26,471577.0
2016-01-07 15:30:00,114.23,115.66,114.14,115.5,594705.0,114.23,115.66,114.14,115.5,594705.0
2016-01-07 15:40:00,115.51,115.59,114.62,115.32,550759.0,115.51,115.59,114.62,115.32,550759.0
2016-01-07 15:50:00,115.32,115.42,114.53,114.56,795324.0,115.32,115.42,114.53,114.56,795324.0
2016-01-08 09:30:00,116.39,117.72,115.62,115.65,1495565.0,116.39,117.72,115.62,115.65,1495565.0
2016-01-08 09:40:00,115.62,116.37,115.16,116.0,787574.0,115.62,116.37,115.16,116.0,787574.0
2016-01-08 09:50:00,116.01,116.03,115.23,115.61,477539.0,116.01,116.03,115.23,115.61,477539.0
2016-01-08 10:00:00,115.54,115.54,114.18,114.65,846553.0,115.54,115.54,114.18,114.65,846553.0
2016-01-08 10:10:00,114.63,115.45,114.38,115.39,620881.0,114.63,115.45,114.38,115.39,620881.0
2016-01-08 10:20:00,115.37,116.15,115.01,115.86,514440.0,115.37,116.15,115.01,115.86,514440.0
2016-01-08 10:30:00,115.88,116.42,115.58,115.68,456642.0,115.88,116.42,115.58,115.68,456642.0
2016-01-08 10:40:00,115.7,115.85,114.98,115.69,454025.0,115.7,115.85,114.98,115.69,454025.0
2016-01-08 10:50:00,115.68,115.69,114.75,114.8,338576.0,115.68,115.69,114.75,114.8,338576.0
2016-01-08 11:00:00,114.78,115.28,114.65,115.19,325468.0,114.78,115.28,114.65,115.19,325468.0
2016-01-08 11:10:00,115.13,115.28,114.31,114.54,367546.0,115.13,115.28,114.31,114.54,367546.0
2016-01-08 11:20:00,114.53,114.62,113.76,114.15,346717.0,114.53,114.62,113.76,114.15,346717.0
2016-01-08 11:30:00,114.18,114.19,113.08,113.52,485202.0,114.18,114.19,113.08,113.52,485202.0
2016-01-08 11:40:00,113.52,114.67,113.01,114.45,447371.0,113.52,114.67,113.01,114.45,447371.0
2016-01-08 11:50:00,114.45,114.94,114.15,114.33,364674.0,114.45,114.94,114.15,114.33,364674.0
2016-01-08 12:00:00,114.32,114.68,114.02,114.24,276624.0,114.32,114.68,114.02,114.24,276624.0
2016-01-08 12:10:00,114.22,114.33,113.65,113.81,315244.0,114.22,114.33,113.65,113.81,315244.0
2016-01-08 12:20:00,113.84,115.04,113.79,114.84,299787.0,113.84,115.04,113.79,114.84,299787.0
2016-01-08 12:30:00,114.85,114.86,114.1,114.13,197303.0,114.85,114.86,114.1,114.13,197303.0
2016-01-08 12:40:00,114.15,114.3,113.71,114.05,204988.0,114.15,114.3,113.71,114.05,204988.0
2016-01-08 12:50:00,114.05,114.05,113.25,113.35,273313.0,114.05,114.05,113.25,113.35,273313.0
2016-01-08 13:00:00,113.34,113.76,112.55,112.88,324219.0,113.34,113.76,112.55,112.88,324219.0
2016-01-08 13:10:00,112.9,113.5,112.67,113.21,265261.0,112.9,113.5,112.67,113.21,265261.0
2016-01-08 13:20:00,113.2,113.39,112.7,113.1,206341.0,113.2,113.39,112.7,113.1,206341.0
2016-01-08 13:30:00,113.08,113.8,113.03,113.45,276321.0,113.08,113.8,113.03,113.45,276321.0
2016-01-08 13:40:00,113.46,113.54,113.01,113.05,193288.0,113.46,113.54,113.01,113.05,193288.0
2016-01-08 13:50:00,113.05,113.6,112.75,112.96,266859.0,113.05,113.6,112.75,112.96,266859.0
2016-01-08 14:00:00,113.0,113.14,112.66,112.84,309541.0,113.0,113.14,112.66,112.84,309541.0
2016-01-08 14:10:00,112.82,112.83,112.14,112.5,302891.0,112.82,112.83,112.14,112.5,302891.0
2016-01-08 14:20:00,112.51,112.54,111.67,111.86,357525.0,112.51,112.54,111.67,111.86,357525.0
2016-01-08 14:30:00,111.82,112.36,111.69,112.19,282702.0,111.82,112.36,111.69,112.19,282702.0
2016-01-08 14:40:00,112.22,112.99,112.08,112.47,338500.0,112.22,112.99,112.08,112.47,338500.0
2016-01-08 14:50:00,112.49,112.69,112.15,112.19,205759.0,112.49,112.69,112.15,112.19,205759.0
2016-01-08 15:00:00,112.21,112.71,112.15,112.65,192525.0,112.21,112.71,112.15,112.65,192525.0
2016-01-08 15:10:00,112.59,112.65,112.03,112.2,249041.0,112.59,112.65,112.03,112.2,249041.0
2016-01-08 15:20:00,112.16,112.38,111.65,111.77,369371.0,112.16,112.38,111.65,111.77,369371.0
2016-01-08 15:30:00,111.75,111.92,111.3,111.61,611611.0,111.75,111.92,111.3,111.61,611611.0
2016-01-08 15:40:00,111.63,111.79,111.17,111.22,550626.0,111.63,111.79,111.17,111.22,550626.0
2016-01-08 15:50:00,111.18,111.5,111.1,111.39,712576.0,111.18,111.5,111.1,111.39,712576.0
2016-01-11 09:30:00,112.26,113.29,111.31,111.99,708759.0,112.26,113.29,111.31,111.99,708759.0
2016-01-11 09:40:00,111.93,112.58,111.45,112.37,453327.0,111.93,112.58,111.45,112.37,453327.0
2016-01-11 09:50:00,112.37,113.65,111.78,113.12,603073.0,112.37,113.65,111.78,113.12,603073.0
2016-01-11 10:00:00,113.12,114.75,112.67,114.45,1086140.0,113.12,114.75,112.67,114.45,1086140.0
2016-01-11 10:10:00,114.45,115.28,114.11,114.76,800843.0,114.45,115.28,114.11,114.76,800843.0
2016-01-11 10:20:00,114.78,115.19,113.74,114.33,510602.0,114.78,115.19,113.74,114.33,510602.0
2016-01-11 10:30:00,114.33,115.6,114.22,115.04,609498.0,114.33,115.6,114.22,115.04,609498.0
2016-01-11 10:40:00,115.08,115.72,114.41,114.65,450294.0,115.08,115.72,114.41,114.65,450294.0
2016-01-11 10:50:00,114.66,114.88,113.28,113.7,559426.0,114.66,114.88,113.28,113.7,559426.0
2016-01-11 11:00:00,113.64,114.3,113.31,113.53,388919.0,113.64,114.3,113.31,113.53,388919.0
2016-01-11 11:10:00,113.47,114.98,113.47,114.84,348913.0,113.47,114.98,113.47,114.84,348913.0
2016-01-11 11:20:00,114.77,114.88,114.13,114.39,259136.0,114.77,114.88,114.13,114.39,259136.0
2016-01-11 11:30:00,114.37,115.03,113.76,114.98,427269.0,114.37,115.03,113.76,114.98,427269.0
2016-01-11 11:40:00,114.95,116.1,114.92,116.0,689161.0,114.95,116.1,114.92,116.0,689161.0
2016-01-11 11:50:00,116.0,116.79,115.8,116.15,589328.0,116.0,116.79,115.8,116.15,589328.0
2016-01-11 12:00:00,116.14,116.75,115.91,116.52,447361.0,116.14,116.75,115.91,116.52,447361.0
2016-01-11 12:10:00,116.56,116.64,115.86,116.1,418919.0,116.56,116.64,115.86,116.1,418919.0
2016-01-11 12:20:00,116.05,116.35,115.29,115.43,414281.0,116.05,116.35,115.29,115.43,414281.0
2016-01-11 12:30:00,115.41,115.81,114.95,115.09,399353.0,115.41,115.81,114.95,115.09,399353.0
2016-01-11 12:40:00,115.07,115.35,114.67,114.91,328041.0,115.07,115.35,114.67,114.91,328041.0
2016-01-11 12:50:00,114.93,115.09,113.8,114.5,346685.0,114.93,115.09,113.8,114.5,346685.0
2016-01-11 13:00:00,114.52,114.65,113.66,114.07,286968.0,114.52,114.65,113.66,114.07,286968.0
2016-01-11 13:10:00,114.09,114.5,112.9,113.71,429022.0,114.09,114.5,112.9,113.71,429022.0
2016-01-11 13:20:00,113.77,113.8,112.59,112.91,313425.0,113.77,113.8,112.59,112.91,313425.0
2016-01-11 13:30:00,112.89,112.95,111.91,112.36,577141.0,112.89,112.95,111.91,112.36,577141.0
2016-01-11 13:40:00,112.38,112.43,111.56,111.67,406690.0,112.38,112.43,111.56,111.67,406690.0
2016-01-11 13:50:00,111.64,112.15,111.2,111.86,417358.0,111.64,112.15,111.2,111.86,417358.0
2016-01-11 14:00:00,111.87,113.47,111.78,113.44,770315.0,111.87,113.47,111.78,113.44,770315.0
2016-01-11 14:10:00,113.47,113.91,112.87,113.13,581791.0,113.47,113.91,112.87,113.13,581791.0
2016-01-11 14:20:00,113.16,113.69,112.65,113.31,372403.0,113.16,113.69,112.65,113.31,372403.0
2016-01-11 14:30:00,113.35,114.03,113.29,113.86,335424.0,113.35,114.03,113.29,113.86,335424.0
2016-01-11 14:40:00,113.86,114.2,113.45,113.63,393493.0,113.86,114.2,113.45,113.63,393493.0
2016-01-11 14:50:00,113.6,113.68,113.01,113.17,334364.0,113.6,113.68,113.01,113.17,334364.0
2016-01-11 15:00:00,113.19,113.42,112.37,112.79,359172.0,113.19,113.42,112.37,112.79,359172.0
2016-01-11 15:10:00,112.74,112.82,112.1,112.67,331882.0,112.74,112.82,112.1,112.67,331882.0
2016-01-11 15:20:00,112.66,114.98,112.57,114.64,902555.0,112.66,114.98,112.57,114.64,902555.0
2016-01-11 15:30:00,114.67,115.57,114.51,115.3,866212.0,114.67,115.57,114.51,115.3,866212.0
2016-01-11 15:40:00,115.33,115.88,114.89,115.06,651040.0,115.33,115.88,114.89,115.06,651040.0
2016-01-11 15:50:00,115.08,115.5,114.81,114.96,824506.0,115.08,115.5,114.81,114.96,824506.0
2016-01-12 09:30:00,116.06,117.78,115.75,116.9,1420344.0,116.06,117.78,115.75,116.9,1420344.0
2016-01-12 09:40:00,116.98,117.16,115.91,116.48,814462.0,116.98,117.16,115.91,116.48,814462.0
2016-01-12 09:50:00,116.55,116.98,115.96,116.2,461992.0,116.55,116.98,115.96,116.2,461992.0
2016-01-12 10:00:00,116.21,117.24,116.17,116.66,546830.0,116.21,117.24,116.17,116.66,546830.0
2016-01-12 10:10:00,116.7,117.77,116.67,117.4,727597.0,116.7,117.77,116.67,117.4,727597.0
2016-01-12 10:20:00,117.45,117.45,116.15,116.32,515131.0,117.45,117.45,116.15,116.32,515131.0
2016-01-12 10:30:00,116.3,117.17,116.23,116.49,378877.0,116.3,117.17,116.23,116.49,378877.0
2016-01-12 10:40:00,116.47,116.89,115.86,116.07,433948.0,116.47,116.89,115.86,116.07,433948.0
2016-01-12 10:50:00,116.04,117.0,115.96,116.74,380994.0,116.04,117.0,115.96,116.74,380994.0
2016-01-12 11:00:00,116.72,116.92,116.32,116.6,253660.0,116.72,116.92,116.32,116.6,253660.0
2016-01-12 11:10:00,116.58,116.66,116.03,116.63,308243.0,116.58,116.66,116.03,116.63,308243.0
2016-01-12 11:20:00,116.62,116.83,116.21,116.69,269881.0,116.62,116.83,116.21,116.69,269881.0
2016-01-12 11:30:00,116.64,116.65,115.38,115.67,331082.0,116.64,116.65,115.38,115.67,331082.0
2016-01-12 11:40:00,115.73,116.59,115.63,116.51,411503.0,115.73,116.59,115.63,116.51,411503.0
2016-01-12 11:50:00,116.53,116.74,116.31,116.47,226005.0,116.53,116.74,116.31,116.47,226005.0
2016-01-12 12:00:00,116.45,116.96,116.18,116.65,296008.0,116.45,116.96,116.18,116.65,296008.0
2016-01-12 12:10:00,116.61,116.69,115.94,116.05,205729.0,116.61,116.69,115.94,116.05,205729.0
2016-01-12 12:20:00,116.04,116.34,115.77,116.01,215702.0,116.04,116.34,115.77,116.01,215702.0
2016-01-12 12:30:00,116.0,116.28,115.42,115.58,233981.0,116.0,116.28,115.42,115.58,233981.0
2016-01-12 12:40:00,115.59,116.19,115.31,116.02,290508.0,115.59,116.19,115.31,116.02,290508.0
2016-01-12 12:50:00,116.03,116.25,115.76,115.9,194906.0,116.03,116.25,115.76,115.9,194906.0
2016-01-12 13:00:00,115.93,116.3,115.85,116.1,113687.0,115.93,116.3,115.85,116.1,113687.0
2016-01-12 13:10:00,116.04,116.6,115.96,116.41,187905.0,116.04,116.6,115.96,116.41,187905.0
2016-01-12 13:20:00,116.33,116.39,115.87,116.06,152205.0,116.33,116.39,115.87,116.06,152205.0
2016-01-12 13:30:00,116.03,116.35,115.63,115.89,148203.0,116.03,116.35,115.63,115.89,148203.0
2016-01-12 13:40:00,115.93,116.28,115.68,116.13,152603.0,115.93,116.28,115.68,116.13,152603.0
2016-01-12 13:50:00,116.17,116.4,115.6,115.68,151841.0,116.17,116.4,115.6,115.68,151841.0
2016-01-12 14:00:00,115.66,115.84,115.1,115.5,287084.0,115.66,115.84,115.1,115.5,287084.0
2016-01-12 14:10:00,115.49,115.63,115.08,115.27,231202.0,115.49,115.63,115.08,115.27,231202.0
2016-01-12 14:20:00,115.27,115.94,115.17,115.72,247763.0,115.27,115.94,115.17,115.72,247763.0
2016-01-12 14:30:00,115.72,116.4,115.56,116.36,229536.0,115.72,116.4,115.56,116.36,229536.0
2016-01-12 14:40:00,116.33,116.35,115.75,116.17,147062.0,116.33,116.35,115.75,116.17,147062.0
2016-01-12 14:50:00,116.19,117.0,115.98,116.73,412132.0,116.19,117.0,115.98,116.73,412132.0
2016-01-12 15:00:00,116.7,116.82,115.79,115.88,267552.0,116.7,116.82,115.79,115.88,267552.0
2016-01-12 15:10:00,115.88,116.33,115.63,116.29,302878.0,115.88,116.33,115.63,116.29,302878.0
2016-01-12 15:20:00,116.3,116.54,115.9,116.15,305797.0,116.3,116.54,115.9,116.15,305797.0
2016-01-12 15:30:00,116.15,116.7,116.0,116.45,414498.0,116.15,116.7,116.0,116.45,414498.0
2016-01-12 15:40:00,116.43,116.83,116.2,116.54,369090.0,116.43,116.83,116.2,116.54,369090.0
2016-01-12 15:50:00,116.56,116.8,116.4,116.58,558772.0,116.56,116.8,116.4,116.58,558772.0
2016-01-13 09:30:00,114.45,114.48,112.65,114.2,1415221.0,114.45,114.48,112.65,114.2,1415221.0
2016-01-13 09:40:00,114.23,114.23,112.75,113.21,804955.0,114.23,114.23,112.75,113.21,804955.0
2016-01-13 09:50:00,113.23,113.35,111.42,111.5,1120740.0,113.23,113.35,111.42,111.5,1120740.0
2016-01-13 10:00:00,111.46,112.19,110.82,112.18,1036220.0,111.46,112.19,110.82,112.18,1036220.0
2016-01-13 10:10:00,112.19,112.2,111.13,112.13,594698.0,112.19,112.2,111.13,112.13,594698.0
2016-01-13 10:20:00,112.16,112.59,111.44,111.99,570232.0,112.16,112.59,111.44,111.99,570232.0
2016-01-13 10:30:00,111.96,111.97,110.8,110.89,675007.0,111.96,111.97,110.8,110.89,675007.0
2016-01-13 10:40:00,110.86,111.65,110.83,111.3,456510.0,110.86,111.65,110.83,111.3,456510.0
2016-01-13 10:50:00,111.35,111.45,110.32,110.54,567307.0,111.35,111.45,110.32,110.54,567307.0
2016-01-13 11:00:00,110.51,110.61,110.03,110.41,510746.0,110.51,110.61,110.03,110.41,510746.0
2016-01-13 11:10:00,110.38,111.43,110.33,111.39,620149.0,110.38,111.43,110.33,111.39,620149.0
2016-01-13 11:20:00,111.4,111.42,110.71,110.88,354659.0,111.4,111.42,110.71,110.88,354659.0
2016-01-13 11:30:00,110.87,111.49,110.64,111.18,346214.0,110.87,111.49,110.64,111.18,346214.0
2016-01-13 11:40:00,111.12,111.45,110.68,110.82,259470.0,111.12,111.45,110.68,110.82,259470.0
2016-01-13 11:50:00,110.84,111.12,110.25,110.44,337275.0,110.84,111.12,110.25,110.44,337275.0
2016-01-13 12:00:00,110.38,110.59,109.7,110.06,481138.0,110.38,110.59,109.7,110.06,481138.0
2016-01-13 12:10:00,110.06,110.65,109.88,110.36,346561.0,110.06,110.65,109.88,110.36,346561.0
2016-01-13 12:20:00,110.39,110.77,110.16,110.63,291103.0,110.39,110.77,110.16,110.63,291103.0
2016-01-13 12:30:00,110.62,110.69,110.12,110.2,253420.0,110.62,110.69,110.12,110.2,253420.0
2016-01-13 12:40:00,110.2,110.59,110.06,110.33,258993.0,110.2,110.59,110.06,110.33,258993.0
2016-01-13 12:50:00,110.3,110.33,109.35,109.55,410577.0,110.3,110.33,109.35,109.55,410577.0
2016-01-13 13:00:00,109.51,109.96,109.42,109.82,225907.0,109.51,109.96,109.42,109.82,225907.0
2016-01-13 13:10:00,109.81,110.11,109.58,109.73,218575.0,109.81,110.11,109.58,109.73,218575.0
2016-01-13 13:20:00,109.72,109.93,108.8,108.85,488013.0,109.72,109.93,108.8,108.85,488013.0
2016-01-13 13:30:00,108.88,109.19,108.27,108.36,401672.0,108.88,109.19,108.27,108.36,401672.0
2016-01-13 13:40:00,108.31,108.53,107.55,107.77,622688.0,108.31,108.53,107.55,107.77,622688.0
2016-01-13 13:50:00,107.75,108.69,107.4,107.89,612539.0,107.75,108.69,107.4,107.89,612539.0
2016-01-13 14:00:00,107.85,108.35,107.41,107.84,489912.0,107.85,108.35,107.41,107.84,489912.0
2016-01-13 14:10:00,107.83,108.27,107.16,107.38,422747.0,107.83,108.27,107.16,107.38,422747.0
2016-01-13 14:20:00,107.39,107.58,106.53,107.1,454363.0,107.39,107.58,106.53,107.1,454363.0
2016-01-13 14:30:00,107.06,107.17,105.58,106.41,752497.0,107.06,107.17,105.58,106.41,752497.0
2016-01-13 14:40:00,106.43,106.43,104.53,106.26,966348.0,106.43,106.43,104.53,106.26,966348.0
2016-01-13 14:50:00,106.24,107.47,106.01,106.87,822786.0,106.24,107.47,106.01,106.87,822786.0
2016-01-13 15:00:00,106.87,107.5,106.52,107.38,662729.0,106.87,107.5,106.52,107.38,662729.0
2016-01-13 15:10:00,107.38,107.5,106.34,107.15,544753.0,107.38,107.5,106.34,107.15,544753.0
2016-01-13 15:20:00,107.14,107.79,106.76,107.14,586063.0,107.14,107.79,106.76,107.14,586063.0
2016-01-13 15:30:00,107.16,107.38,106.5,106.75,565046.0,107.16,107.38,106.5,106.75,565046.0
2016-01-13 15:40:00,106.76,107.09,106.22,106.27,848768.0,106.76,107.09,106.22,106.27,848768.0
2016-01-13 15:50:00,106.26,106.88,106.06,106.57,996020.0,106.26,106.88,106.06,106.57,996020.0
2016-01-14 09:30:00,105.65,107.35,105.45,106.49,1058325.0,105.65,107.35,105.45,106.49,1058325.0
2016-01-14 09:40:00,106.51,107.5,106.05,106.84,698275.0,106.51,107.5,106.05,106.84,698275.0
2016-01-14 09:50:00,106.87,107.11,101.53,101.89,1817897.0,106.87,107.11,101.53,101.89,1817897.0
2016-01-14 10:00:00,101.88,103.67,101.21,103.55,1719903.0,101.88,103.67,101.21,103.55,1719903.0
2016-01-14 10:10:00,103.55,107.86,103.35,107.7,1376478.0,103.55,107.86,103.35,107.7,1376478.0
2016-01-14 10:20:00,107.7,108.22,106.74,107.95,1030291.0,107.7,108.22,106.74,107.95,1030291.0
2016-01-14 10:30:00,107.97,109.25,107.9,108.34,1124910.0,107.97,109.25,107.9,108.34,1124910.0
2016-01-14 10:40:00,108.35,108.86,107.8,108.37,626000.0,108.35,108.86,107.8,108.37,626000.0
2016-01-14 10:50:00,108.39,108.41,106.32,106.47,650306.0,108.39,108.41,106.32,106.47,650306.0
2016-01-14 11:00:00,106.52,106.98,105.8,106.63,684379.0,106.52,106.98,105.8,106.63,684379.0
2016-01-14 11:10:00,106.63,107.66,106.37,106.4,416481.0,106.63,107.66,106.37,106.4,416481.0
2016-01-14 11:20:00,106.45,106.69,105.87,106.44,421382.0,106.45,106.69,105.87,106.44,421382.0
2016-01-14 11:30:00,106.48,106.77,104.76,105.43,612159.0,106.48,106.77,104.76,105.43,612159.0
2016-01-14 11:40:00,105.43,106.48,105.38,105.74,335617.0,105.43,106.48,105.38,105.74,335617.0
2016-01-14 11:50:00,105.75,106.35,105.44,106.2,234347.0,105.75,106.35,105.44,106.2,234347.0
2016-01-14 12:00:00,106.28,106.84,105.72,105.92,288062.0,106.28,106.84,105.72,105.92,288062.0
2016-01-14 12:10:00,105.94,106.44,105.67,106.26,238269.0,105.94,106.44,105.67,106.26,238269.0
2016-01-14 12:20:00,106.3,106.35,105.23,105.31,281263.0,106.3,106.35,105.23,105.31,281263.0
2016-01-14 12:30:00,105.35,105.84,105.09,105.49,353731.0,105.35,105.84,105.09,105.49,353731.0
2016-01-14 12:40:00,105.49,106.1,105.31,105.96,331853.0,105.49,106.1,105.31,105.96,331853.0
2016-01-14 12:50:00,105.96,105.96,105.3,105.3,225778.0,105.96,105.96,105.3,105.3,225778.0
2016-01-14 13:00:00,105.36,105.86,105.05,105.65,394970.0,105.36,105.86,105.05,105.65,394970.0
2016-01-14 13:10:00,105.7,106.66,105.43,106.66,364260.0,105.7,106.66,105.43,106.66,364260.0
2016-01-14 13:20:00,106.63,107.48,106.26,106.73,472518.0,106.63,107.48,106.26,106.73,472518.0
2016-01-14 13:30:00,106.68,106.96,106.34,106.6,245155.0,106.68,106.96,106.34,106.6,245155.0
2016-01-14 13:40:00,106.62,107.22,106.17,106.44,249715.0,106.62,107.22,106.17,106.44,249715.0
2016-01-14 13:50:00,106.44,107.24,106.41,106.84,311142.0,106.44,107.24,106.41,106.84,311142.0
2016-01-14 14:00:00,106.9,107.03,106.34,106.66,304101.0,106.9,107.03,106.34,106.66,304101.0
2016-01-14 14:10:00,106.65,107.74,106.59,107.29,396643.0,106.65,107.74,106.59,107.29,396643.0
2016-01-14 14:20:00,107.29,107.76,107.21,107.53,236022.0,107.29,107.76,107.21,107.53,236022.0
2016-01-14 14:30:00,107.53,108.3,107.51,108.13,477971.0,107.53,108.3,107.51,108.13,477971.0
2016-01-14 14:40:00,108.13,109.18,108.13,108.78,594854.0,108.13,109.18,108.13,108.78,594854.0
2016-01-14 14:50:00,108.77,109.17,108.65,108.91,323030.0,108.77,109.17,108.65,108.91,323030.0
2016-01-14 15:00:00,108.9,108.91,108.24,108.42,377069.0,108.9,108.91,108.24,108.42,377069.0
2016-01-14 15:10:00,108.42,108.7,108.21,108.22,238655.0,108.42,108.7,108.21,108.22,238655.0
2016-01-14 15:20:00,108.23,108.39,107.46,107.54,401317.0,108.23,108.39,107.46,107.54,401317.0
2016-01-14 15:30:00,107.52,107.54,106.54,106.75,505822.0,107.52,107.54,106.54,106.75,505822.0
2016-01-14 15:40:00,106.74,107.11,106.51,106.88,436434.0,106.74,107.11,106.51,106.88,436434.0
2016-01-14 15:50:00,106.89,107.23,106.89,107.06,514308.0,106.89,107.23,106.89,107.06,514308.0
2016-01-15 09:30:00,102.43,104.6,102.11,104.6,1288598.0,102.43,104.6,102.11,104.6,1288598.0
2016-01-15 09:40:00,104.54,105.5,103.54,104.74,918600.0,104.54,105.5,103.54,104.74,918600.0
2016-01-15 09:50:00,104.77,105.01,103.15,103.29,517538.0,104.77,105.01,103.15,103.29,517538.0
2016-01-15 10:00:00,103.25,104.4,102.95,103.65,694337.0,103.25,104.4,102.95,103.65,694337.0
2016-01-15 10:10:00,103.72,104.19,102.95,103.28,483100.0,103.72,104.19,102.95,103.28,483100.0
2016-01-15 10:20:00,103.35,103.95,103.17,103.46,428206.0,103.35,103.95,103.17,103.46,428206.0
2016-01-15 10:30:00,103.5,104.65,103.38,104.31,456642.0,103.5,104.65,103.38,104.31,456642.0
2016-01-15 10:40:00,104.38,104.66,103.5,103.78,310890.0,104.38,104.66,103.5,103.78,310890.0
2016-01-15 10:50:00,103.77,103.78,102.64,102.7,497806.0,103.77,103.78,102.64,102.7,497806.0
2016-01-15 11:00:00,102.67,103.44,102.25,102.91,564066.0,102.67,103.44,102.25,102.91,564066.0
2016-01-15 11:10:00,102.93,103.5,102.6,103.16,383475.0,102.93,103.5,102.6,103.16,383475.0
2016-01-15 11:20:00,103.16,103.4,102.62,102.94,328131.0,103.16,103.4,102.62,102.94,328131.0
2016-01-15 11:30:00,102.86,103.55,102.77,103.03,230916.0,102.86,103.55,102.77,103.03,230916.0
2016-01-15 11:40:00,103.05,103.65,102.7,103.12,300762.0,103.05,103.65,102.7,103.12,300762.0
2016-01-15 11:50:00,103.17,103.42,102.87,102.99,261134.0,103.17,103.42,102.87,102.99,261134.0
2016-01-15 12:00:00,102.94,103.22,102.8,103.21,174423.0,102.94,103.22,102.8,103.21,174423.0
2016-01-15 12:10:00,103.18,103.37,102.4,102.62,262332.0,103.18,103.37,102.4,102.62,262332.0
2016-01-15 12:20:00,102.59,102.8,102.1,102.33,368033.0,102.59,102.8,102.1,102.33,368033.0
2016-01-15 12:30:00,102.32,102.33,101.91,102.03,460861.0,102.32,102.33,101.91,102.03,460861.0
2016-01-15 12:40:00,102.04,103.18,101.72,102.74,540384.0,102.04,103.18,101.72,102.74,540384.0
2016-01-15 12:50:00,102.78,103.16,102.53,102.9,229341.0,102.78,103.16,102.53,102.9,229341.0
2016-01-15 13:00:00,102.85,103.4,102.74,102.96,274092.0,102.85,103.4,102.74,102.96,274092.0
2016-01-15 13:10:00,102.97,103.66,102.94,103.35,338169.0,102.97,103.66,102.94,103.35,338169.0
2016-01-15 13:20:00,103.34,103.54,102.7,102.79,272532.0,103.34,103.54,102.7,102.79,272532.0
2016-01-15 13:30:00,102.79,102.85,102.44,102.53,279977.0,102.79,102.85,102.44,102.53,279977.0
2016-01-15 13:40:00,102.53,103.55,102.48,103.17,224525.0,102.53,103.55,102.48,103.17,224525.0
2016-01-15 13:50:00,103.17,103.81,103.14,103.33,322426.0,103.17,103.81,103.14,103.33,322426.0
2016-01-15 14:00:00,103.36,103.39,102.8,103.13,219112.0,103.36,103.39,102.8,103.13,219112.0
2016-01-15 14:10:00,103.14,103.4,102.67,103.16,243293.0,103.14,103.4,102.67,103.16,243293.0
2016-01-15 14:20:00,103.16,103.23,102.75,102.84,310518.0,103.16,103.23,102.75,102.84,310518.0
2016-01-15 14:30:00,102.83,103.3,102.76,103.09,397603.0,102.83,103.3,102.76,103.09,397603.0
2016-01-15 14:40:00,103.1,103.65,103.1,103.42,227521.0,103.1,103.65,103.1,103.42,227521.0
2016-01-15 14:50:00,103.43,104.66,103.05,104.5,480451.0,103.43,104.66,103.05,104.5,480451.0
2016-01-15 15:00:00,104.47,104.66,103.86,103.9,409382.0,104.47,104.66,103.86,103.9,409382.0
2016-01-15 15:10:00,103.85,103.99,102.9,103.08,470528.0,103.85,103.99,102.9,103.08,470528.0
2016-01-15 15:20:00,103.08,103.9,102.99,103.43,379573.0,103.08,103.9,102.99,103.43,379573.0
2016-01-15 15:30:00,103.48,103.89,102.93,103.45,468405.0,103.48,103.89,102.93,103.45,468405.0
2016-01-15 15:40:00,103.43,103.74,103.15,103.67,496290.0,103.43,103.74,103.15,103.67,496290.0
2016-01-15 15:50:00,103.62,104.41,103.49,104.05,1108943.0,103.62,104.41,103.49,104.05,1108943.0
2016-01-19 09:30:00,106.39,108.4,105.91,107.1,1977882.0,106.39,108.4,105.91,107.1,1977882.0
2016-01-19 09:40:00,107.24,107.75,106.62,107.47,954680.0,107.24,107.75,106.62,107.47,954680.0
2016-01-19 09:50:00,107.37,107.65,106.65,107.14,872068.0,107.37,107.65,106.65,107.14,872068.0
2016-01-19 10:00:00,107.17,107.2,106.24,106.77,618251.0,107.17,107.2,106.24,106.77,618251.0
2016-01-19 10:10:00,106.77,107.0,105.75,105.84,732141.0,106.77,107.0,105.75,105.84,732141.0
2016-01-19 10:20:00,105.84,107.18,105.77,107.09,674782.0,105.84,107.18,105.77,107.09,674782.0
2016-01-19 10:30:00,107.1,107.93,106.79,107.44,624365.0,107.1,107.93,106.79,107.44,624365.0
2016-01-19 10:40:00,107.45,107.82,107.09,107.77,525967.0,107.45,107.82,107.09,107.77,525967.0
2016-01-19 10:50:00,107.75,108.12,107.4,107.82,531227.0,107.75,108.12,107.4,107.82,531227.0
2016-01-19 11:00:00,107.81,108.3,107.66,107.84,568421.0,107.81,108.3,107.66,107.84,568421.0
2016-01-19 11:10:00,107.85,107.85,106.46,106.62,667812.0,107.85,107.85,106.46,106.62,667812.0
2016-01-19 11:20:00,106.6,107.03,106.38,106.52,560430.0,106.6,107.03,106.38,106.52,560430.0
2016-01-19 11:30:00,106.53,106.63,105.55,106.08,715093.0,106.53,106.63,105.55,106.08,715093.0
2016-01-19 11:40:00,106.09,106.54,105.83,105.94,428313.0,106.09,106.54,105.83,105.94,428313.0
2016-01-19 11:50:00,105.95,106.7,105.83,106.15,293507.0,105.95,106.7,105.83,106.15,293507.0
2016-01-19 12:00:00,106.16,106.49,106.0,106.05,215249.0,106.16,106.49,106.0,106.05,215249.0
2016-01-19 12:10:00,106.03,106.69,105.7,105.98,351200.0,106.03,106.69,105.7,105.98,351200.0
2016-01-19 12:20:00,105.97,106.15,105.6,105.89,331263.0,105.97,106.15,105.6,105.89,331263.0
2016-01-19 12:30:00,105.81,106.85,105.81,106.63,327576.0,105.81,106.85,105.81,106.63,327576.0
2016-01-19 12:40:00,106.62,106.9,106.18,106.48,372241.0,106.62,106.9,106.18,106.48,372241.0
2016-01-19 12:50:00,106.49,107.4,106.46,107.16,596887.0,106.49,107.4,106.46,107.16,596887.0
2016-01-19 13:00:00,107.16,107.64,107.11,107.56,417283.0,107.16,107.64,107.11,107.56,417283.0
2016-01-19 13:10:00,107.6,109.4,107.52,109.39,1043877.0,107.6,109.4,107.52,109.39,1043877.0
2016-01-19 13:20:00,109.39,109.5,108.38,108.53,639330.0,109.39,109.5,108.38,108.53,639330.0
2016-01-19 13:30:00,108.51,109.79,108.51,109.74,661644.0,108.51,109.79,108.51,109.74,661644.0
2016-01-19 13:40:00,109.78,110.14,109.11,109.71,767577.0,109.78,110.14,109.11,109.71,767577.0
2016-01-19 13:50:00,109.73,109.86,108.9,109.29,710489.0,109.73,109.86,108.9,109.29,710489.0
2016-01-19 14:00:00,109.25,109.27,107.78,107.8,664835.0,109.25,109.27,107.78,107.8,664835.0
2016-01-19 14:10:00,107.8,108.19,107.32,107.6,602598.0,107.8,108.19,107.32,107.6,602598.0
2016-01-19 14:20:00,107.59,107.99,107.4,107.62,644880.0,107.59,107.99,107.4,107.62,644880.0
2016-01-19 14:30:00,107.64,107.8,106.86,107.05,529766.0,107.64,107.8,106.86,107.05,529766.0
2016-01-19 14:40:00,107.0,107.23,105.85,106.29,737254.0,107.0,107.23,105.85,106.29,737254.0
2016-01-19 14:50:00,106.32,107.3,106.26,106.97,633101.0,106.32,107.3,106.26,106.97,633101.0
2016-01-19 15:00:00,106.96,108.06,106.77,107.71,641209.0,106.96,108.06,106.77,107.71,641209.0
2016-01-19 15:10:00,107.69,107.88,106.44,106.89,694211.0,107.69,107.88,106.44,106.89,694211.0
2016-01-19 15:20:00,106.94,108.49,106.89,108.4,854264.0,106.94,108.49,106.89,108.4,854264.0
2016-01-19 15:30:00,108.39,108.99,108.04,108.18,877560.0,108.39,108.99,108.04,108.18,877560.0
2016-01-19 15:40:00,108.2,108.8,107.57,108.78,1074160.0,108.2,108.8,107.57,108.78,1074160.0
2016-01-19 15:50:00,108.77,108.89,107.8,107.86,1369335.0,108.77,108.89,107.8,107.86,1369335.0
2016-01-20 09:30:00,109.04,109.49,106.11,107.31,3608158.0,109.04,109.49,106.11,107.31,3608158.0
2016-01-20 09:40:00,107.32,108.18,104.04,104.49,2432560.0,107.32,108.18,104.04,104.49,2432560.0
2016-01-20 09:50:00,104.49,104.92,101.27,102.92,2853680.0,104.49,104.92,101.27,102.92,2853680.0
2016-01-20 10:00:00,102.96,103.19,101.01,102.98,1800936.0,102.96,103.19,101.01,102.98,1800936.0
2016-01-20 10:10:00,102.97,102.98,99.6,100.94,2095520.0,102.97,102.98,99.6,100.94,2095520.0
2016-01-20 10:20:00,100.91,102.47,100.26,101.56,1718777.0,100.91,102.47,100.26,101.56,1718777.0
2016-01-20 10:30:00,101.61,101.61,99.29,99.99,1285129.0,101.61,101.61,99.29,99.99,1285129.0
2016-01-20 10:40:00,99.94,101.2,98.82,99.22,1249326.0,99.94,101.2,98.82,99.22,1249326.0
2016-01-20 10:50:00,99.17,99.41,97.05,98.0,1538720.0,99.17,99.41,97.05,98.0,1538720.0
2016-01-20 11:00:00,98.0,99.33,97.68,99.27,1222732.0,98.0,99.33,97.68,99.27,1222732.0
2016-01-20 11:10:00,99.29,101.73,99.23,101.61,1469314.0,99.29,101.73,99.23,101.61,1469314.0
2016-01-20 11:20:00,101.58,101.95,100.25,100.82,1230639.0,101.58,101.95,100.25,100.82,1230639.0
2016-01-20 11:30:00,100.86,103.85,100.8,102.67,1844018.0,100.86,103.85,100.8,102.67,1844018.0
2016-01-20 11:40:00,102.64,103.66,101.22,101.32,982235.0,102.64,103.66,101.22,101.32,982235.0
2016-01-20 11:50:00,101.33,102.09,101.02,101.8,760784.0,101.33,102.09,101.02,101.8,760784.0
2016-01-20 12:00:00,101.84,102.3,100.1,100.55,779135.0,101.84,102.3,100.1,100.55,779135.0
2016-01-20 12:10:00,100.54,101.7,100.41,100.66,590143.0,100.54,101.7,100.41,100.66,590143.0
2016-01-20 12:20:00,100.6,100.69,99.5,100.3,701888.0,100.6,100.69,99.5,100.3,701888.0
2016-01-20 12:30:00,100.27,101.5,99.75,99.98,716100.0,100.27,101.5,99.75,99.98,716100.0
2016-01-20 12:40:00,99.96,100.34,99.88,100.02,595657.0,99.96,100.34,99.88,100.02,595657.0
2016-01-20 12:50:00,100.02,101.51,99.79,101.42,790096.0,100.02,101.51,99.79,101.42,790096.0
2016-01-20 13:00:00,101.42,102.4,100.62,101.68,784400.0,101.42,102.4,100.62,101.68,784400.0
2016-01-20 13:10:00,101.67,101.85,100.71,100.99,372717.0,101.67,101.85,100.71,100.99,372717.0
2016-01-20 13:20:00,100.98,101.92,100.98,101.45,434033.0,100.98,101.92,100.98,101.45,434033.0
2016-01-20 13:30:00,101.48,103.73,101.45,103.34,769040.0,101.48,103.73,101.45,103.34,769040.0
2016-01-20 13:40:00,103.33,106.1,103.31,106.03,1511094.0,103.33,106.1,103.31,106.03,1511094.0
2016-01-20 13:50:00,106.03,108.98,106.01,108.16,2394814.0,106.03,108.98,106.01,108.16,2394814.0
2016-01-20 14:00:00,108.17,108.39,106.55,107.52,1174483.0,108.17,108.39,106.55,107.52,1174483.0
2016-01-20 14:10:00,107.52,109.99,107.51,108.79,1635147.0,107.52,109.99,107.51,108.79,1635147.0
2016-01-20 14:20:00,108.78,109.25,107.2,107.88,804516.0,108.78,109.25,107.2,107.88,804516.0
2016-01-20 14:30:00,107.97,108.4,106.63,107.7,750992.0,107.97,108.4,106.63,107.7,750992.0
2016-01-20 14:40:00,107.68,107.96,106.01,106.51,707121.0,107.68,107.96,106.01,106.51,707121.0
2016-01-20 14:50:00,106.48,107.41,106.24,106.57,684462.0,106.48,107.41,106.24,106.57,684462.0
2016-01-20 15:00:00,106.58,108.19,106.42,107.42,813123.0,106.58,108.19,106.42,107.42,813123.0
2016-01-20 15:10:00,107.46,109.27,106.6,109.2,959833.0,107.46,109.27,106.6,109.2,959833.0
2016-01-20 15:20:00,109.23,109.95,108.03,109.18,1158711.0,109.23,109.95,108.03,109.18,1158711.0
2016-01-20 15:30:00,109.13,109.4,108.02,109.1,913900.0,109.13,109.4,108.02,109.1,913900.0
2016-01-20 15:40:00,109.08,109.35,107.25,107.94,885304.0,109.08,109.35,107.25,107.94,885304.0
2016-01-20 15:50:00,107.96,108.39,107.5,107.78,944075.0,107.96,108.39,107.5,107.78,944075.0
2016-01-21 09:30:00,108.32,108.51,103.7,103.96,1211949.0,108.32,108.51,103.7,103.96,1211949.0
2016-01-21 09:40:00,103.96,104.86,102.1,103.22,1640948.0,103.96,104.86,102.1,103.22,1640948.0
2016-01-21 09:50:00,103.18,103.73,102.31,102.51,1152940.0,103.18,103.73,102.31,102.51,1152940.0
2016-01-21 10:00:00,102.51,105.25,102.5,104.78,1446690.0,102.51,105.25,102.5,104.78,1446690.0
2016-01-21 10:10:00,104.83,105.81,104.63,104.97,1039534.0,104.83,105.81,104.63,104.97,1039534.0
2016-01-21 10:20:00,104.99,105.7,104.31,105.6,864618.0,104.99,105.7,104.31,105.6,864618.0
2016-01-21 10:30:00,105.59,106.66,104.74,106.29,857436.0,105.59,106.66,104.74,106.29,857436.0
2016-01-21 10:40:00,106.31,107.37,105.8,106.79,1051687.0,106.31,107.37,105.8,106.79,1051687.0
2016-01-21 10:50:00,106.72,108.3,106.71,107.12,952479.0,106.72,108.3,106.71,107.12,952479.0
2016-01-21 11:00:00,107.2,108.37,107.05,107.69,979382.0,107.2,108.37,107.05,107.69,979382.0
2016-01-21 11:10:00,107.66,108.25,107.05,107.05,885074.0,107.66,108.25,107.05,107.05,885074.0
2016-01-21 11:20:00,107.06,107.14,105.65,105.8,793002.0,107.06,107.14,105.65,105.8,793002.0
2016-01-21 11:30:00,105.83,106.75,105.7,106.12,573774.0,105.83,106.75,105.7,106.12,573774.0
2016-01-21 11:40:00,106.19,106.74,105.81,106.64,497276.0,106.19,106.74,105.81,106.64,497276.0
2016-01-21 11:50:00,106.63,106.89,105.9,106.11,562911.0,106.63,106.89,105.9,106.11,562911.0
2016-01-21 12:00:00,106.12,107.71,106.11,107.36,650044.0,106.12,107.71,106.11,107.36,650044.0
2016-01-21 12:10:00,107.25,107.7,106.75,107.15,597005.0,107.25,107.7,106.75,107.15,597005.0
2016-01-21 12:20:00,107.15,107.22,106.05,106.68,592127.0,107.15,107.22,106.05,106.68,592127.0
2016-01-21 12:30:00,106.69,106.79,106.25,106.62,286246.0,106.69,106.79,106.25,106.62,286246.0
2016-01-21 12:40:00,106.62,106.79,106.0,106.05,435905.0,106.62,106.79,106.0,106.05,435905.0
2016-01-21 12:50:00,106.1,106.35,105.82,105.85,308846.0,106.1,106.35,105.82,105.85,308846.0
2016-01-21 13:00:00,105.84,106.25,105.75,105.93,281383.0,105.84,106.25,105.75,105.93,281383.0
2016-01-21 13:10:00,105.93,106.14,104.28,104.8,804668.0,105.93,106.14,104.28,104.8,804668.0
2016-01-21 13:20:00,104.83,104.83,103.65,103.69,791376.0,104.83,104.83,103.65,103.69,791376.0
2016-01-21 13:30:00,103.67,104.72,103.65,104.61,510958.0,103.67,104.72,103.65,104.61,510958.0
2016-01-21 13:40:00,104.67,105.15,104.5,104.63,507389.0,104.67,105.15,104.5,104.63,507389.0
2016-01-21 13:50:00,104.64,104.64,103.65,104.03,543782.0,104.64,104.64,103.65,104.03,543782.0
2016-01-21 14:00:00,104.07,104.17,103.24,103.31,566355.0,104.07,104.17,103.24,103.31,566355.0
2016-01-21 14:10:00,103.32,103.38,102.3,102.6,897860.0,103.32,103.38,102.3,102.6,897860.0
2016-01-21 14:20:00,102.64,103.5,102.55,103.3,586128.0,102.64,103.5,102.55,103.3,586128.0
2016-01-21 14:30:00,103.31,104.08,103.11,103.79,592437.0,103.31,104.08,103.11,103.79,592437.0
2016-01-21 14:40:00,103.76,104.45,102.81,102.87,561347.0,103.76,104.45,102.81,102.87,561347.0
2016-01-21 14:50:00,102.87,103.98,102.86,103.37,534807.0,102.87,103.98,102.86,103.37,534807.0
2016-01-21 15:00:00,103.41,103.58,102.71,103.1,508031.0,103.41,103.58,102.71,103.1,508031.0
2016-01-21 15:10:00,103.12,103.5,102.8,103.17,435722.0,103.12,103.5,102.8,103.17,435722.0
2016-01-21 15:20:00,103.17,103.3,102.75,102.88,443876.0,103.17,103.3,102.75,102.88,443876.0
2016-01-21 15:30:00,102.88,103.43,102.3,102.83,876723.0,102.88,103.43,102.3,102.83,876723.0
2016-01-21 15:40:00,102.83,102.98,102.49,102.76,674019.0,102.83,102.98,102.49,102.76,674019.0
2016-01-21 15:50:00,102.76,103.05,102.34,102.34,930407.0,102.76,103.05,102.34,102.34,930407.0
2016-01-22 09:30:00,104.78,104.99,103.05,103.48,1421325.0,104.78,104.99,103.05,103.48,1421325.0
2016-01-22 09:40:00,103.51,103.55,100.69,101.3,1516331.0,103.51,103.55,100.69,101.3,1516331.0
2016-01-22 09:50:00,101.3,101.7,100.25,101.46,1444623.0,101.3,101.7,100.25,101.46,1444623.0
2016-01-22 10:00:00,101.45,103.49,101.44,103.15,1579724.0,101.45,103.49,101.44,103.15,1579724.0
2016-01-22 10:10:00,103.14,103.34,101.25,101.89,927121.0,103.14,103.34,101.25,101.89,927121.0
2016-01-22 10:20:00,101.85,101.99,101.05,101.39,604683.0,101.85,101.99,101.05,101.39,604683.0
2016-01-22 10:30:00,101.34,102.45,101.3,102.18,640502.0,101.34,102.45,101.3,102.18,640502.0
2016-01-22 10:40:00,102.2,103.06,101.52,102.3,648480.0,102.2,103.06,101.52,102.3,648480.0
2016-01-22 10:50:00,102.38,102.43,101.33,101.82,537428.0,102.38,102.43,101.33,101.82,537428.0
2016-01-22 11:00:00,101.82,102.21,101.32,101.41,468286.0,101.82,102.21,101.32,101.41,468286.0
2016-01-22 11:10:00,101.41,101.55,100.35,100.88,931725.0,101.41,101.55,100.35,100.88,931725.0
2016-01-22 11:20:00,100.9,101.65,100.82,101.54,477145.0,100.9,101.65,100.82,101.54,477145.0
2016-01-22 11:30:00,101.53,102.0,99.93,100.07,870542.0,101.53,102.0,99.93,100.07,870542.0
2016-01-22 11:40:00,100.06,100.46,99.22,99.67,1196707.0,100.06,100.46,99.22,99.67,1196707.0
2016-01-22 11:50:00,99.63,100.25,99.4,99.6,626950.0,99.63,100.25,99.4,99.6,626950.0
2016-01-22 12:00:00,99.56,100.19,99.46,100.02,494700.0,99.56,100.19,99.46,100.02,494700.0
2016-01-22 12:10:00,100.03,100.53,99.86,100.24,492321.0,100.03,100.53,99.86,100.24,492321.0
2016-01-22 12:20:00,100.25,100.25,99.8,100.15,339363.0,100.25,100.25,99.8,100.15,339363.0
2016-01-22 12:30:00,100.15,100.74,99.95,100.7,448817.0,100.15,100.74,99.95,100.7,448817.0
2016-01-22 12:40:00,100.73,100.77,99.8,100.28,512177.0,100.73,100.77,99.8,100.28,512177.0
2016-01-22 12:50:00,100.26,100.45,100.01,100.18,232241.0,100.26,100.45,100.01,100.18,232241.0
2016-01-22 13:00:00,100.18,100.35,99.91,100.05,370744.0,100.18,100.35,99.91,100.05,370744.0
2016-01-22 13:10:00,100.05,100.19,99.87,100.14,278315.0,100.05,100.19,99.87,100.14,278315.0
2016-01-22 13:20:00,100.14,100.63,100.03,100.15,420062.0,100.14,100.63,100.03,100.15,420062.0
2016-01-22 13:30:00,100.14,100.33,99.96,100.08,201794.0,100.14,100.33,99.96,100.08,201794.0
2016-01-22 13:40:00,100.05,100.47,99.88,100.4,310305.0,100.05,100.47,99.88,100.4,310305.0
2016-01-22 13:50:00,100.43,101.27,100.34,101.16,607551.0,100.43,101.27,100.34,101.16,607551.0
2016-01-22 14:00:00,101.19,101.3,100.54,100.98,431797.0,101.19,101.3,100.54,100.98,431797.0
2016-01-22 14:10:00,100.99,101.67,100.75,101.58,458857.0,100.99,101.67,100.75,101.58,458857.0
2016-01-22 14:20:00,101.61,101.75,101.15,101.41,429960.0,101.61,101.75,101.15,101.41,429960.0
2016-01-22 14:30:00,101.4,101.42,100.87,100.87,308202.0,101.4,101.42,100.87,100.87,308202.0
2016-01-22 14:40:00,100.87,101.08,100.68,100.87,308700.0,100.87,101.08,100.68,100.87,308700.0
2016-01-22 14:50:00,100.85,101.09,100.0,100.38,452753.0,100.85,101.09,100.0,100.38,452753.0
2016-01-22 15:00:00,100.36,100.54,100.08,100.26,337091.0,100.36,100.54,100.08,100.26,337091.0
2016-01-22 15:10:00,100.26,100.33,99.8,99.85,546495.0,100.26,100.33,99.8,99.85,546495.0
2016-01-22 15:20:00,99.85,100.48,99.8,100.44,529111.0,99.85,100.48,99.8,100.44,529111.0
2016-01-22 15:30:00,100.4,100.52,100.16,100.49,413872.0,100.4,100.52,100.16,100.49,413872.0
2016-01-22 15:40:00,100.46,100.62,100.3,100.4,561541.0,100.46,100.62,100.3,100.4,561541.0
2016-01-22 15:50:00,100.43,100.85,100.36,100.68,964779.0,100.43,100.85,100.36,100.68,964779.0
2016-01-25 09:30:00,99.79,102.5,99.13,102.43,1265787.0,99.79,102.5,99.13,102.43,1265787.0
2016-01-25 09:40:00,102.44,102.68,101.5,101.95,1020600.0,102.44,102.68,101.5,101.95,1020600.0
2016-01-25 09:50:00,101.97,102.34,100.89,101.58,740181.0,101.97,102.34,100.89,101.58,740181.0
2016-01-25 10:00:00,101.66,102.24,101.35,101.59,529852.0,101.66,102.24,101.35,101.59,529852.0
2016-01-25 10:10:00,101.53,102.15,101.24,101.82,437964.0,101.53,102.15,101.24,101.82,437964.0
2016-01-25 10:20:00,101.81,101.94,100.25,100.81,505011.0,101.81,101.94,100.25,100.81,505011.0
2016-01-25 10:30:00,100.8,101.03,100.33,100.84,426389.0,100.8,101.03,100.33,100.84,426389.0
2016-01-25 10:40:00,100.84,100.89,100.0,100.33,394777.0,100.84,100.89,100.0,100.33,394777.0
2016-01-25 10:50:00,100.33,100.55,99.9,99.94,528136.0,100.33,100.55,99.9,99.94,528136.0
2016-01-25 11:00:00,99.93,100.25,99.62,99.62,305592.0,99.93,100.25,99.62,99.62,305592.0
2016-01-25 11:10:00,99.62,99.78,99.05,99.47,589541.0,99.62,99.78,99.05,99.47,589541.0
2016-01-25 11:20:00,99.46,99.84,99.15,99.73,398327.0,99.46,99.84,99.15,99.73,398327.0
2016-01-25 11:30:00,99.76,100.0,99.58,99.9,369039.0,99.76,100.0,99.58,99.9,369039.0
2016-01-25 11:40:00,99.88,100.36,99.85,100.36,439141.0,99.88,100.36,99.85,100.36,439141.0
2016-01-25 11:50:00,100.34,101.4,100.34,101.0,620849.0,100.34,101.4,100.34,101.0,620849.0
2016-01-25 12:00:00,101.03,101.14,100.51,101.06,384255.0,101.03,101.14,100.51,101.06,384255.0
2016-01-25 12:10:00,101.05,101.17,100.8,101.07,295817.0,101.05,101.17,100.8,101.07,295817.0
2016-01-25 12:20:00,101.08,101.6,100.99,101.4,361600.0,101.08,101.6,100.99,101.4,361600.0
2016-01-25 12:30:00,101.38,101.95,101.26,101.93,521451.0,101.38,101.95,101.26,101.93,521451.0
2016-01-25 12:40:00,101.93,102.09,101.36,101.88,587291.0,101.93,102.09,101.36,101.88,587291.0
2016-01-25 12:50:00,101.89,101.94,101.48,101.72,223586.0,101.89,101.94,101.48,101.72,223586.0
2016-01-25 13:00:00,101.69,101.99,101.38,101.47,317195.0,101.69,101.99,101.38,101.47,317195.0
2016-01-25 13:10:00,101.48,101.62,101.12,101.5,316040.0,101.48,101.62,101.12,101.5,316040.0
2016-01-25 13:20:00,101.46,101.61,100.9,101.1,293552.0,101.46,101.61,100.9,101.1,293552.0
2016-01-25 13:30:00,101.14,101.37,100.75,101.03,312118.0,101.14,101.37,100.75,101.03,312118.0
2016-01-25 13:40:00,101.02,101.19,100.58,100.69,277033.0,101.02,101.19,100.58,100.69,277033.0
2016-01-25 13:50:00,100.65,100.94,100.56,100.67,220952.0,100.65,100.94,100.56,100.67,220952.0
2016-01-25 14:00:00,100.64,101.06,100.22,100.95,314375.0,100.64,101.06,100.22,100.95,314375.0
2016-01-25 14:10:00,100.92,101.05,100.73,100.99,222750.0,100.92,101.05,100.73,100.99,222750.0
2016-01-25 14:20:00,101.02,101.06,100.2,100.5,285765.0,101.02,101.06,100.2,100.5,285765.0
2016-01-25 14:30:00,100.48,100.94,100.36,100.63,255439.0,100.48,100.94,100.36,100.63,255439.0
2016-01-25 14:40:00,100.65,100.68,100.23,100.25,237166.0,100.65,100.68,100.23,100.25,237166.0
2016-01-25 14:50:00,100.23,100.69,100.22,100.59,221613.0,100.23,100.69,100.22,100.59,221613.0
2016-01-25 15:00:00,100.57,100.87,100.4,100.46,314699.0,100.57,100.87,100.4,100.46,314699.0
2016-01-25 15:10:00,100.43,100.46,99.83,100.12,556401.0,100.43,100.46,99.83,100.12,556401.0
2016-01-25 15:20:00,100.12,100.12,99.45,99.66,514414.0,100.12,100.12,99.45,99.66,514414.0
2016-01-25 15:30:00,99.64,99.71,99.05,99.12,592452.0,99.64,99.71,99.05,99.12,592452.0
2016-01-25 15:40:00,99.14,99.58,99.05,99.36,581103.0,99.14,99.58,99.05,99.36,581103.0
2016-01-25 15:50:00,99.39,99.47,99.0,99.12,879319.0,99.39,99.47,99.0,99.12,879319.0
2016-01-26 09:30:00,99.74,100.55,97.9,98.12,1232629.0,99.74,100.55,97.9,98.12,1232629.0
2016-01-26 09:40:00,98.18,98.94,97.11,97.4,882548.0,98.18,98.94,97.11,97.4,882548.0
2016-01-26 09:50:00,97.45,97.95,95.8,96.16,1348344.0,97.45,97.95,95.8,96.16,1348344.0
2016-01-26 10:00:00,96.1,97.25,95.84,96.99,857599.0,96.1,97.25,95.84,96.99,857599.0
2016-01-26 10:10:00,96.98,97.47,95.35,95.44,1141920.0,96.98,97.47,95.35,95.44,1141920.0
2016-01-26 10:20:00,95.46,95.6,94.85,95.2,1335684.0,95.46,95.6,94.85,95.2,1335684.0
2016-01-26 10:30:00,95.22,96.49,95.22,95.77,928718.0,95.22,96.49,95.22,95.77,928718.0
2016-01-26 10:40:00,95.81,96.35,95.42,95.9,495636.0,95.81,96.35,95.42,95.9,495636.0
2016-01-26 10:50:00,95.9,96.29,95.71,95.94,401836.0,95.9,96.29,95.71,95.94,401836.0
2016-01-26 11:00:00,95.9,96.79,95.86,96.07,463635.0,95.9,96.79,95.86,96.07,463635.0
2016-01-26 11:10:00,96.04,96.5,95.75,96.18,332714.0,96.04,96.5,95.75,96.18,332714.0
2016-01-26 11:20:00,96.14,96.25,95.35,96.0,562921.0,96.14,96.25,95.35,96.0,562921.0
2016-01-26 11:30:00,95.99,96.37,95.74,96.29,335062.0,95.99,96.37,95.74,96.29,335062.0
2016-01-26 11:40:00,96.26,96.75,95.96,96.75,413918.0,96.26,96.75,95.96,96.75,413918.0
2016-01-26 11:50:00,96.69,97.35,96.6,96.71,599118.0,96.69,97.35,96.6,96.71,599118.0
2016-01-26 12:00:00,96.74,97.18,96.71,97.0,314332.0,96.74,97.18,96.71,97.0,314332.0
2016-01-26 12:10:00,96.98,97.25,96.76,97.13,360078.0,96.98,97.25,96.76,97.13,360078.0
2016-01-26 12:20:00,97.14,97.2,96.64,96.88,281229.0,97.14,97.2,96.64,96.88,281229.0
2016-01-26 12:30:00,96.89,97.38,96.82,97.38,311239.0,96.89,97.38,96.82,97.38,311239.0
2016-01-26 12:40:00,97.39,98.23,97.38,97.75,604508.0,97.39,98.23,97.38,97.75,604508.0
2016-01-26 12:50:00,97.75,97.91,97.21,97.68,318386.0,97.75,97.91,97.21,97.68,318386.0
2016-01-26 13:00:00,97.69,98.18,97.54,97.59,330249.0,97.69,98.18,97.54,97.59,330249.0
2016-01-26 13:10:00,97.62,97.95,97.55,97.89,212088.0,97.62,97.95,97.55,97.89,212088.0
2016-01-26 13:20:00,97.95,98.6,97.84,97.98,533821.0,97.95,98.6,97.84,97.98,533821.0
2016-01-26 13:30:00,97.93,98.28,97.45,97.62,359454.0,97.93,98.28,97.45,97.62,359454.0
2016-01-26 13:40:00,97.69,98.05,97.44,97.79,280816.0,97.69,98.05,97.44,97.79,280816.0
2016-01-26 13:50:00,97.78,97.91,97.31,97.36,241065.0,97.78,97.91,97.31,97.36,241065.0
2016-01-26 14:00:00,97.35,97.35,96.64,96.67,457620.0,97.35,97.35,96.64,96.67,457620.0
2016-01-26 14:10:00,96.67,96.8,96.3,96.5,437783.0,96.67,96.8,96.3,96.5,437783.0
2016-01-26 14:20:00,96.5,96.68,96.12,96.25,316419.0,96.5,96.68,96.12,96.25,316419.0
2016-01-26 14:30:00,96.22,97.17,96.16,97.02,485983.0,96.22,97.17,96.16,97.02,485983.0
2016-01-26 14:40:00,97.0,97.17,96.86,97.0,289522.0,97.0,97.17,96.86,97.0,289522.0
2016-01-26 14:50:00,97.03,97.47,96.86,97.03,323929.0,97.03,97.47,96.86,97.03,323929.0
2016-01-26 15:00:00,97.03,97.1,96.65,96.86,292006.0,97.03,97.1,96.65,96.86,292006.0
2016-01-26 15:10:00,96.87,97.15,96.82,96.91,193527.0,96.87,97.15,96.82,96.91,193527.0
2016-01-26 15:20:00,96.92,97.07,96.73,96.91,252229.0,96.92,97.07,96.73,96.91,252229.0
2016-01-26 15:30:00,96.9,97.62,96.86,97.6,425624.0,96.9,97.62,96.86,97.6,425624.0
2016-01-26 15:40:00,97.57,98.05,97.46,97.85,505666.0,97.57,98.05,97.46,97.85,505666.0
2016-01-26 15:50:00,97.77,97.95,97.62,97.83,609024.0,97.77,97.95,97.62,97.83,609024.0
2016-01-27 09:30:00,96.61,97.85,96.5,97.21,688913.0,96.61,97.85,96.5,97.21,688913.0
2016-01-27 09:40:00,97.21,97.59,95.72,95.76,630151.0,97.21,97.59,95.72,95.76,630151.0
2016-01-27 09:50:00,95.75,96.57,95.39,95.62,525281.0,95.75,96.57,95.39,95.62,525281.0
2016-01-27 10:00:00,95.61,95.79,94.63,94.76,877847.0,95.61,95.79,94.63,94.76,877847.0
2016-01-27 10:10:00,94.8,95.55,94.67,95.19,546612.0,94.8,95.55,94.67,95.19,546612.0
2016-01-27 10:20:00,95.19,95.29,94.1,94.5,796775.0,95.19,95.29,94.1,94.5,796775.0
2016-01-27 10:30:00,94.54,95.05,94.37,94.98,683385.0,94.54,95.05,94.37,94.98,683385.0
2016-01-27 10:40:00,94.97,95.1,94.62,94.71,608523.0,94.97,95.1,94.62,94.71,608523.0
2016-01-27 10:50:00,94.74,94.89,94.15,94.17,485429.0,94.74,94.89,94.15,94.17,485429.0
2016-01-27 11:00:00,94.15,94.45,93.77,94.01,763974.0,94.15,94.45,93.77,94.01,763974.0
2016-01-27 11:10:00,94.01,94.84,93.92,94.79,493601.0,94.01,94.84,93.92,94.79,493601.0
2016-01-27 11:20:00,94.81,95.48,94.7,95.27,768079.0,94.81,95.48,94.7,95.27,768079.0
2016-01-27 11:30:00,95.23,95.55,95.0,95.23,395875.0,95.23,95.55,95.0,95.23,395875.0
2016-01-27 11:40:00,95.23,95.27,94.94,95.04,388402.0,95.23,95.27,94.94,95.04,388402.0
2016-01-27 11:50:00,95.07,95.17,94.54,95.03,375956.0,95.07,95.17,94.54,95.03,375956.0
2016-01-27 12:00:00,95.08,95.65,94.66,94.77,499203.0,95.08,95.65,94.66,94.77,499203.0
2016-01-27 12:10:00,94.76,95.48,94.74,95.43,266135.0,94.76,95.48,94.74,95.43,266135.0
2016-01-27 12:20:00,95.4,95.41,94.9,95.08,270052.0,95.4,95.41,94.9,95.08,270052.0
2016-01-27 12:30:00,95.11,95.14,94.69,94.85,258687.0,95.11,95.14,94.69,94.85,258687.0
2016-01-27 12:40:00,94.89,95.24,94.88,95.06,155323.0,94.89,95.24,94.88,95.06,155323.0
2016-01-27 12:50:00,95.07,95.28,94.98,95.0,233324.0,95.07,95.28,94.98,95.0,233324.0
2016-01-27 13:00:00,94.98,95.12,94.84,95.04,238896.0,94.98,95.12,94.84,95.04,238896.0
2016-01-27 13:10:00,95.03,95.11,94.71,94.77,202543.0,95.03,95.11,94.71,94.77,202543.0
2016-01-27 13:20:00,94.78,94.79,94.23,94.3,331707.0,94.78,94.79,94.23,94.3,331707.0
2016-01-27 13:30:00,94.33,94.53,94.1,94.15,288149.0,94.33,94.53,94.1,94.15,288149.0
2016-01-27 13:40:00,94.18,94.53,93.91,94.27,396202.0,94.18,94.53,93.91,94.27,396202.0
2016-01-27 13:50:00,94.3,94.74,94.06,94.37,348229.0,94.3,94.74,94.06,94.37,348229.0
2016-01-27 14:00:00,94.37,94.87,93.26,93.32,910240.0,94.37,94.87,93.26,93.32,910240.0
2016-01-27 14:10:00,93.35,93.9,93.03,93.41,837580.0,93.35,93.9,93.03,93.41,837580.0
2016-01-27 14:20:00,93.41,93.53,92.83,93.14,737273.0,93.41,93.53,92.83,93.14,737273.0
2016-01-27 14:30:00,93.14,93.22,92.62,92.67,528320.0,93.14,93.22,92.62,92.67,528320.0
2016-01-27 14:40:00,92.69,93.06,92.5,92.81,832751.0,92.69,93.06,92.5,92.81,832751.0
2016-01-27 14:50:00,92.82,92.99,92.12,92.39,766403.0,92.82,92.99,92.12,92.39,766403.0
2016-01-27 15:00:00,92.4,92.45,91.73,92.18,918873.0,92.4,92.45,91.73,92.18,918873.0
2016-01-27 15:10:00,92.22,92.22,91.4,91.58,773278.0,92.22,92.22,91.4,91.58,773278.0
2016-01-27 15:20:00,91.6,92.2,91.54,91.78,628339.0,91.6,92.2,91.54,91.78,628339.0
2016-01-27 15:30:00,91.77,91.87,90.95,90.98,1027042.0,91.77,91.87,90.95,90.98,1027042.0
2016-01-27 15:40:00,90.98,91.52,90.93,91.22,772943.0,90.98,91.52,90.93,91.22,772943.0
2016-01-27 15:50:00,91.22,91.22,90.59,91.15,1256734.0,91.22,91.22,90.59,91.15,1256734.0
2016-01-28 09:30:00,93.84,93.85,91.33,91.45,1448555.0,93.84,93.85,91.33,91.45,1448555.0
2016-01-28 09:40:00,91.42,91.86,90.57,90.64,1068689.0,91.42,91.86,90.57,90.64,1068689.0
2016-01-28 09:50:00,90.7,91.58,90.11,91.38,1338884.0,90.7,91.58,90.11,91.38,1338884.0
2016-01-28 10:00:00,91.45,92.5,91.36,92.4,1015982.0,91.45,92.5,91.36,92.4,1015982.0
2016-01-28 10:10:00,92.39,92.85,91.6,91.77,782093.0,92.39,92.85,91.6,91.77,782093.0
2016-01-28 10:20:00,91.75,91.96,91.02,91.15,678866.0,91.75,91.96,91.02,91.15,678866.0
2016-01-28 10:30:00,91.16,91.8,91.03,91.8,596760.0,91.16,91.8,91.03,91.8,596760.0
2016-01-28 10:40:00,91.83,94.13,91.66,94.13,1031992.0,91.83,94.13,91.66,94.13,1031992.0
2016-01-28 10:50:00,94.11,94.11,92.65,93.7,882511.0,94.11,94.11,92.65,93.7,882511.0
2016-01-28 11:00:00,93.7,95.05,93.54,94.47,1155355.0,93.7,95.05,93.54,94.47,1155355.0
2016-01-28 11:10:00,94.47,94.69,93.89,94.13,490240.0,94.47,94.69,93.89,94.13,490240.0
2016-01-28 11:20:00,94.16,94.8,93.73,93.79,420587.0,94.16,94.8,93.73,93.79,420587.0
2016-01-28 11:30:00,93.8,94.13,93.22,93.26,416664.0,93.8,94.13,93.22,93.26,416664.0
2016-01-28 11:40:00,93.21,93.25,92.28,92.41,589265.0,93.21,93.25,92.28,92.41,589265.0
2016-01-28 11:50:00,92.42,93.06,92.17,93.01,537113.0,92.42,93.06,92.17,93.01,537113.0
2016-01-28 12:00:00,92.94,93.44,92.91,93.23,345680.0,92.94,93.44,92.91,93.23,345680.0
2016-01-28 12:10:00,93.3,93.74,93.1,93.31,382616.0,93.3,93.74,93.1,93.31,382616.0
2016-01-28 12:20:00,93.3,94.72,93.28,94.6,485225.0,93.3,94.72,93.28,94.6,485225.0
2016-01-28 12:30:00,94.62,95.25,94.5,94.61,667479.0,94.62,95.25,94.5,94.61,667479.0
2016-01-28 12:40:00,94.64,95.0,94.32,94.34,377126.0,94.64,95.0,94.32,94.34,377126.0
2016-01-28 12:50:00,94.34,94.69,93.8,94.01,331385.0,94.34,94.69,93.8,94.01,331385.0
2016-01-28 13:00:00,94.01,94.5,93.75,94.47,386199.0,94.01,94.5,93.75,94.47,386199.0
2016-01-28 13:10:00,94.45,94.78,93.77,93.89,347888.0,94.45,94.78,93.77,93.89,347888.0
2016-01-28 13:20:00,93.87,94.55,93.82,94.31,281971.0,93.87,94.55,93.82,94.31,281971.0
2016-01-28 13:30:00,94.37,94.67,93.88,94.03,293430.0,94.37,94.67,93.88,94.03,293430.0
2016-01-28 13:40:00,94.09,94.5,93.93,94.13,299648.0,94.09,94.5,93.93,94.13,299648.0
2016-01-28 13:50:00,94.12,94.52,94.01,94.14,290512.0,94.12,94.52,94.01,94.14,290512.0
2016-01-28 14:00:00,94.11,94.95,94.11,94.78,482968.0,94.11,94.95,94.11,94.78,482968.0
2016-01-28 14:10:00,94.86,94.98,94.43,94.53,369822.0,94.86,94.98,94.43,94.53,369822.0
2016-01-28 14:20:00,94.54,94.9,94.3,94.79,402243.0,94.54,94.9,94.3,94.79,402243.0
2016-01-28 14:30:00,94.8,95.2,94.46,94.51,420257.0,94.8,95.2,94.46,94.51,420257.0
2016-01-28 14:40:00,94.48,95.0,94.34,94.53,289742.0,94.48,95.0,94.34,94.53,289742.0
2016-01-28 14:50:00,94.55,94.67,94.02,94.2,373985.0,94.55,94.67,94.02,94.2,373985.0
2016-01-28 15:00:00,94.18,94.55,94.02,94.28,321548.0,94.18,94.55,94.02,94.28,321548.0
2016-01-28 15:10:00,94.3,94.6,94.21,94.37,397454.0,94.3,94.6,94.21,94.37,397454.0
2016-01-28 15:20:00,94.37,94.5,93.82,93.86,333502.0,94.37,94.5,93.82,93.86,333502.0
2016-01-28 15:30:00,93.88,94.26,93.85,94.04,373567.0,93.88,94.26,93.85,94.04,373567.0
2016-01-28 15:40:00,94.07,94.28,93.7,94.15,454634.0,94.07,94.28,93.7,94.15,454634.0
2016-01-28 15:50:00,94.15,94.62,94.15,94.42,769989.0,94.15,94.62,94.15,94.42,769989.0
2016-01-29 09:30:00,92.0,93.84,91.8,93.38,970588.0,92.0,93.84,91.8,93.38,970588.0
2016-01-29 09:40:00,93.23,94.39,93.23,94.18,631574.0,93.23,94.39,93.23,94.18,631574.0
2016-01-29 09:50:00,94.2,94.26,93.22,93.93,519438.0,94.2,94.26,93.22,93.93,519438.0
2016-01-29 10:00:00,93.94,94.05,93.03,93.26,442348.0,93.94,94.05,93.03,93.26,442348.0
2016-01-29 10:10:00,93.26,93.63,92.94,93.4,426520.0,93.26,93.63,92.94,93.4,426520.0
2016-01-29 10:20:00,93.42,93.78,93.07,93.27,436037.0,93.42,93.78,93.07,93.27,436037.0
2016-01-29 10:30:00,93.26,93.27,92.24,92.31,596719.0,93.26,93.27,92.24,92.31,596719.0
2016-01-29 10:40:00,92.31,92.85,92.25,92.71,410935.0,92.31,92.85,92.25,92.71,410935.0
2016-01-29 10:50:00,92.7,92.77,91.92,92.23,390884.0,92.7,92.77,91.92,92.23,390884.0
2016-01-29 11:00:00,92.18,92.61,91.97,92.28,390520.0,92.18,92.61,91.97,92.28,390520.0
2016-01-29 11:10:00,92.3,92.4,91.43,91.54,614555.0,92.3,92.4,91.43,91.54,614555.0
2016-01-29 11:20:00,91.5,91.55,90.68,91.06,894631.0,91.5,91.55,90.68,91.06,894631.0
2016-01-29 11:30:00,91.07,91.57,90.93,91.17,409368.0,91.07,91.57,90.93,91.17,409368.0
2016-01-29 11:40:00,91.19,91.34,90.8,91.33,370765.0,91.19,91.34,90.8,91.33,370765.0
2016-01-29 11:50:00,91.34,91.93,91.28,91.7,551418.0,91.34,91.93,91.28,91.7,551418.0
2016-01-29 12:00:00,91.68,91.78,91.36,91.45,319137.0,91.68,91.78,91.36,91.45,319137.0
2016-01-29 12:10:00,91.44,91.54,90.9,91.06,406116.0,91.44,91.54,90.9,91.06,406116.0
2016-01-29 12:20:00,91.05,91.28,90.92,90.97,303810.0,91.05,91.28,90.92,90.97,303810.0
2016-01-29 12:30:00,90.97,91.8,90.94,91.76,458070.0,90.97,91.8,90.94,91.76,458070.0
2016-01-29 12:40:00,91.74,91.78,91.42,91.5,289552.0,91.74,91.78,91.42,91.5,289552.0
2016-01-29 12:50:00,91.52,92.61,91.49,91.89,643888.0,91.52,92.61,91.49,91.89,643888.0
2016-01-29 13:00:00,91.94,92.49,91.91,92.12,417062.0,91.94,92.49,91.91,92.12,417062.0
2016-01-29 13:10:00,92.11,92.29,91.84,91.85,403865.0,92.11,92.29,91.84,91.85,403865.0
2016-01-29 13:20:00,91.9,91.99,91.25,91.49,363023.0,91.9,91.99,91.25,91.49,363023.0
2016-01-29 13:30:00,91.47,91.64,91.28,91.39,223783.0,91.47,91.64,91.28,91.39,223783.0
2016-01-29 13:40:00,91.41,91.6,91.32,91.49,208796.0,91.41,91.6,91.32,91.49,208796.0
2016-01-29 13:50:00,91.47,91.48,91.02,91.04,259639.0,91.47,91.48,91.02,91.04,259639.0
2016-01-29 14:00:00,91.02,91.05,90.63,90.96,431366.0,91.02,91.05,90.63,90.96,431366.0
2016-01-29 14:10:00,90.95,91.06,90.85,90.93,308175.0,90.95,91.06,90.85,90.93,308175.0
2016-01-29 14:20:00,90.95,91.54,90.94,91.45,480336.0,90.95,91.54,90.94,91.45,480336.0
2016-01-29 14:30:00,91.45,91.61,91.37,91.61,234057.0,91.45,91.61,91.37,91.61,234057.0
2016-01-29 14:40:00,91.59,91.94,91.56,91.68,372448.0,91.59,91.94,91.56,91.68,372448.0
2016-01-29 14:50:00,91.69,92.01,91.14,91.3,516111.0,91.69,92.01,91.14,91.3,516111.0
2016-01-29 15:00:00,91.3,91.39,91.12,91.29,302624.0,91.3,91.39,91.12,91.29,302624.0
2016-01-29 15:10:00,91.3,91.53,91.18,91.33,312756.0,91.3,91.53,91.18,91.33,312756.0
2016-01-29 15:20:00,91.33,91.59,91.3,91.55,358522.0,91.33,91.59,91.3,91.55,358522.0
2016-01-29 15:30:00,91.56,92.0,91.46,91.68,578015.0,91.56,92.0,91.46,91.68,578015.0
2016-01-29 15:40:00,91.67,91.8,91.58,91.69,559614.0,91.67,91.8,91.58,91.69,559614.0
2016-01-29 15:50:00,91.71,91.86,91.47,91.82,954283.0,91.71,91.86,91.47,91.82,954283.0
2016-02-01 09:30:00,91.84,93.92,91.3,93.83,1158543.0,91.84,93.92,91.3,93.83,1158543.0
2016-02-01 09:40:00,93.91,94.61,93.28,93.46,1344051.0,93.91,94.61,93.28,93.46,1344051.0
2016-02-01 09:50:00,93.44,95.58,93.41,94.85,1295908.0,93.44,95.58,93.41,94.85,1295908.0
2016-02-01 10:00:00,94.79,96.15,94.53,95.84,1258252.0,94.79,96.15,94.53,95.84,1258252.0
2016-02-01 10:10:00,95.81,96.15,95.0,95.07,711689.0,95.81,96.15,95.0,95.07,711689.0
2016-02-01 10:20:00,95.08,95.42,94.71,94.83,453157.0,95.08,95.42,94.71,94.83,453157.0
2016-02-01 10:30:00,94.86,95.63,94.53,95.62,494770.0,94.86,95.63,94.53,95.62,494770.0
2016-02-01 10:40:00,95.6,96.9,95.2,96.52,1001544.0,95.6,96.9,95.2,96.52,1001544.0
2016-02-01 10:50:00,96.51,96.76,96.11,96.6,525389.0,96.51,96.76,96.11,96.6,525389.0
2016-02-01 11:00:00,96.58,96.65,96.21,96.37,380481.0,96.58,96.65,96.21,96.37,380481.0
2016-02-01 11:10:00,96.4,97.18,96.22,97.13,637570.0,96.4,97.18,96.22,97.13,637570.0
2016-02-01 11:20:00,97.11,97.13,96.55,96.71,448838.0,97.11,97.13,96.55,96.71,448838.0
2016-02-01 11:30:00,96.67,96.84,96.37,96.52,324240.0,96.67,96.84,96.37,96.52,324240.0
2016-02-01 11:40:00,96.53,96.85,96.2,96.41,309572.0,96.53,96.85,96.2,96.41,309572.0
2016-02-01 11:50:00,96.45,96.55,95.65,95.83,336063.0,96.45,96.55,95.65,95.83,336063.0
2016-02-01 12:00:00,95.81,96.0,95.32,95.58,320938.0,95.81,96.0,95.32,95.58,320938.0
2016-02-01 12:10:00,95.56,95.8,95.3,95.61,274567.0,95.56,95.8,95.3,95.61,274567.0
2016-02-01 12:20:00,95.61,95.61,94.65,94.9,400705.0,95.61,95.61,94.65,94.9,400705.0
2016-02-01 12:30:00,94.9,95.18,94.81,95.13,342262.0,94.9,95.18,94.81,95.13,342262.0
2016-02-01 12:40:00,95.13,95.19,94.44,94.72,431783.0,95.13,95.19,94.44,94.72,431783.0
2016-02-01 12:50:00,94.73,94.82,94.11,94.29,356110.0,94.73,94.82,94.11,94.29,356110.0
2016-02-01 13:00:00,94.3,94.8,94.3,94.43,289641.0,94.3,94.8,94.3,94.43,289641.0
2016-02-01 13:10:00,94.43,95.2,94.37,95.04,441243.0,94.43,95.2,94.37,95.04,441243.0
2016-02-01 13:20:00,95.01,95.57,94.95,95.37,376780.0,95.01,95.57,94.95,95.37,376780.0
2016-02-01 13:30:00,95.36,95.37,94.7,94.82,226993.0,95.36,95.37,94.7,94.82,226993.0
2016-02-01 13:40:00,94.81,95.0,94.6,94.94,160948.0,94.81,95.0,94.6,94.94,160948.0
2016-02-01 13:50:00,94.93,95.07,94.68,95.05,161428.0,94.93,95.07,94.68,95.05,161428.0
2016-02-01 14:00:00,95.05,95.17,94.56,94.6,207600.0,95.05,95.17,94.56,94.6,207600.0
2016-02-01 14:10:00,94.62,94.83,94.35,94.69,230537.0,94.62,94.83,94.35,94.69,230537.0
2016-02-01 14:20:00,94.7,94.84,94.37,94.81,178907.0,94.7,94.84,94.37,94.81,178907.0
2016-02-01 14:30:00,94.8,94.97,94.62,94.81,193663.0,94.8,94.97,94.62,94.81,193663.0
2016-02-01 14:40:00,94.82,95.18,94.71,94.8,219421.0,94.82,95.18,94.71,94.8,219421.0
2016-02-01 14:50:00,94.81,94.9,94.68,94.85,156720.0,94.81,94.9,94.68,94.85,156720.0
2016-02-01 15:00:00,94.81,94.98,94.59,94.64,297121.0,94.81,94.98,94.59,94.64,297121.0
2016-02-01 15:10:00,94.67,94.75,94.22,94.56,348106.0,94.67,94.75,94.22,94.56,348106.0
2016-02-01 15:20:00,94.56,94.78,94.38,94.76,295656.0,94.56,94.78,94.38,94.76,295656.0
2016-02-01 15:30:00,94.76,94.79,94.26,94.3,308493.0,94.76,94.79,94.26,94.3,308493.0
2016-02-01 15:40:00,94.29,94.54,94.16,94.18,337117.0,94.29,94.54,94.16,94.18,337117.0
2016-02-01 15:50:00,94.17,94.36,94.0,94.09,597901.0,94.17,94.36,94.0,94.09,597901.0
2016-02-02 09:30:00,95.54,96.65,95.03,95.55,1453912.0,95.54,96.65,95.03,95.55,1453912.0
2016-02-02 09:40:00,95.48,95.55,94.2,94.67,872087.0,95.48,95.55,94.2,94.67,872087.0
2016-02-02 09:50:00,94.7,95.81,94.31,95.3,777007.0,94.7,95.81,94.31,95.3,777007.0
2016-02-02 10:00:00,95.34,95.37,94.6,94.74,469798.0,95.34,95.37,94.6,94.74,469798.0
2016-02-02 10:10:00,94.71,94.99,94.23,94.52,412469.0,94.71,94.99,94.23,94.52,412469.0
2016-02-02 10:20:00,94.47,95.0,94.32,94.53,399300.0,94.47,95.0,94.32,94.53,399300.0
2016-02-02 10:30:00,94.46,94.8,93.42,93.94,650718.0,94.46,94.8,93.42,93.94,650718.0
2016-02-02 10:40:00,93.88,94.18,93.22,93.31,436525.0,93.88,94.18,93.22,93.31,436525.0
2016-02-02 10:50:00,93.35,93.49,92.96,93.02,439728.0,93.35,93.49,92.96,93.02,439728.0
2016-02-02 11:00:00,93.05,93.29,92.57,92.85,574811.0,93.05,93.29,92.57,92.85,574811.0
2016-02-02 11:10:00,92.83,93.67,92.35,92.35,689485.0,92.83,93.67,92.35,92.35,689485.0
2016-02-02 11:20:00,92.36,92.66,91.86,92.33,801602.0,92.36,92.66,91.86,92.33,801602.0
2016-02-02 11:30:00,92.16,92.39,91.72,91.92,493430.0,92.16,92.39,91.72,91.92,493430.0
2016-02-02 11:40:00,91.94,92.09,91.74,91.84,518754.0,91.94,92.09,91.74,91.84,518754.0
2016-02-02 11:50:00,91.83,92.2,91.72,91.79,330825.0,91.83,92.2,91.72,91.79,330825.0
2016-02-02 12:00:00,91.82,92.0,91.43,91.56,468296.0,91.82,92.0,91.43,91.56,468296.0
2016-02-02 12:10:00,91.55,91.92,91.33,91.8,474049.0,91.55,91.92,91.33,91.8,474049.0
2016-02-02 12:20:00,91.77,92.47,91.74,92.46,394110.0,91.77,92.47,91.74,92.46,394110.0
2016-02-02 12:30:00,92.46,92.98,92.12,92.96,502688.0,92.46,92.98,92.12,92.96,502688.0
2016-02-02 12:40:00,92.97,93.3,92.77,92.87,497280.0,92.97,93.3,92.77,92.87,497280.0
2016-02-02 12:50:00,92.86,92.86,92.37,92.65,287619.0,92.86,92.86,92.37,92.65,287619.0
2016-02-02 13:00:00,92.65,92.69,92.09,92.31,230584.0,92.65,92.69,92.09,92.31,230584.0
2016-02-02 13:10:00,92.34,92.47,91.91,92.16,246371.0,92.34,92.47,91.91,92.16,246371.0
2016-02-02 13:20:00,92.15,92.62,91.8,92.54,312472.0,92.15,92.62,91.8,92.54,312472.0
2016-02-02 13:30:00,92.52,92.52,91.81,91.87,273338.0,92.52,92.52,91.81,91.87,273338.0
2016-02-02 13:40:00,91.88,91.95,91.51,91.7,245108.0,91.88,91.95,91.51,91.7,245108.0
2016-02-02 13:50:00,91.68,91.74,91.06,91.35,583375.0,91.68,91.74,91.06,91.35,583375.0
2016-02-02 14:00:00,91.32,91.96,91.31,91.52,430372.0,91.32,91.96,91.31,91.52,430372.0
2016-02-02 14:10:00,91.54,91.6,90.89,91.47,520812.0,91.54,91.6,90.89,91.47,520812.0
2016-02-02 14:20:00,91.51,91.84,91.1,91.5,370570.0,91.51,91.84,91.1,91.5,370570.0
2016-02-02 14:30:00,91.47,91.92,91.1,91.56,375484.0,91.47,91.92,91.1,91.56,375484.0
2016-02-02 14:40:00,91.57,91.75,91.32,91.47,262872.0,91.57,91.75,91.32,91.47,262872.0
2016-02-02 14:50:00,91.49,91.72,91.15,91.18,382661.0,91.49,91.72,91.15,91.18,382661.0
2016-02-02 15:00:00,91.21,91.23,90.81,90.81,509894.0,91.21,91.23,90.81,90.81,509894.0
2016-02-02 15:10:00,90.8,91.33,90.73,91.13,469428.0,90.8,91.33,90.73,91.13,469428.0
2016-02-02 15:20:00,91.14,91.77,91.0,91.69,639161.0,91.14,91.77,91.0,91.69,639161.0
2016-02-02 15:30:00,91.69,91.89,91.45,91.63,511392.0,91.69,91.89,91.45,91.63,511392.0
2016-02-02 15:40:00,91.61,92.0,91.4,91.54,577162.0,91.61,92.0,91.4,91.54,577162.0
2016-02-02 15:50:00,91.54,91.63,91.3,91.49,878890.0,91.54,91.63,91.3,91.49,878890.0
2016-02-03 09:30:00,92.41,92.69,90.1,90.69,1028805.0,92.41,92.69,90.1,90.69,1028805.0
2016-02-03 09:40:00,90.68,90.69,88.67,89.18,1623929.0,90.68,90.69,88.67,89.18,1623929.0
2016-02-03 09:50:00,89.16,89.2,87.75,87.97,1375915.0,89.16,89.2,87.75,87.97,1375915.0
2016-02-03 10:00:00,87.92,88.5,86.88,86.88,1246768.0,87.92,88.5,86.88,86.88,1246768.0
2016-02-03 10:10:00,86.88,87.69,86.14,87.69,1642791.0,86.88,87.69,86.14,87.69,1642791.0
2016-02-03 10:20:00,87.66,88.33,87.28,87.45,1130371.0,87.66,88.33,87.28,87.45,1130371.0
2016-02-03 10:30:00,87.39,87.78,86.75,87.42,956363.0,87.39,87.78,86.75,87.42,956363.0
2016-02-03 10:40:00,87.43,88.54,86.73,88.15,980779.0,87.43,88.54,86.73,88.15,980779.0
2016-02-03 10:50:00,88.12,88.9,88.0,88.88,557233.0,88.12,88.9,88.0,88.88,557233.0
2016-02-03 11:00:00,88.9,89.0,87.86,88.36,505107.0,88.9,89.0,87.86,88.36,505107.0
2016-02-03 11:10:00,88.34,89.38,87.94,89.34,567706.0,88.34,89.38,87.94,89.34,567706.0
2016-02-03 11:20:00,89.31,89.49,88.78,89.13,607846.0,89.31,89.49,88.78,89.13,607846.0
2016-02-03 11:30:00,89.15,89.8,88.95,89.75,443654.0,89.15,89.8,88.95,89.75,443654.0
2016-02-03 11:40:00,89.76,90.24,89.62,89.69,610794.0,89.76,90.24,89.62,89.69,610794.0
2016-02-03 11:50:00,89.7,90.37,89.43,90.35,531363.0,89.7,90.37,89.43,90.35,531363.0
2016-02-03 12:00:00,90.35,90.48,89.88,90.28,431354.0,90.35,90.48,89.88,90.28,431354.0
2016-02-03 12:10:00,90.3,90.31,89.61,89.85,355872.0,90.3,90.31,89.61,89.85,355872.0
2016-02-03 12:20:00,89.82,90.06,88.85,89.06,349028.0,89.82,90.06,88.85,89.06,349028.0
2016-02-03 12:30:00,89.07,89.28,88.33,89.13,380148.0,89.07,89.28,88.33,89.13,380148.0
2016-02-03 12:40:00,89.1,89.29,88.75,89.24,246624.0,89.1,89.29,88.75,89.24,246624.0
2016-02-03 12:50:00,89.23,89.56,88.97,89.26,262276.0,89.23,89.56,88.97,89.26,262276.0
2016-02-03 13:00:00,89.24,89.66,88.62,88.64,345728.0,89.24,89.66,88.62,88.64,345728.0
2016-02-03 13:10:00,88.64,89.1,88.39,88.48,355136.0,88.64,89.1,88.39,88.48,355136.0
2016-02-03 13:20:00,88.49,88.8,88.3,88.61,238023.0,88.49,88.8,88.3,88.61,238023.0
2016-02-03 13:30:00,88.61,88.71,88.05,88.19,331532.0,88.61,88.71,88.05,88.19,331532.0
2016-02-03 13:40:00,88.18,88.67,88.04,88.58,275431.0,88.18,88.67,88.04,88.58,275431.0
2016-02-03 13:50:00,88.58,88.79,88.16,88.23,373140.0,88.58,88.79,88.16,88.23,373140.0
2016-02-03 14:00:00,88.26,89.07,88.25,88.85,434273.0,88.26,89.07,88.25,88.85,434273.0
2016-02-03 14:10:00,88.83,89.38,88.4,88.42,497382.0,88.83,89.38,88.4,88.42,497382.0
2016-02-03 14:20:00,88.43,89.62,88.42,89.31,657723.0,88.43,89.62,88.42,89.31,657723.0
2016-02-03 14:30:00,89.27,89.85,89.23,89.69,485352.0,89.27,89.85,89.23,89.69,485352.0
2016-02-03 14:40:00,89.74,91.06,89.68,90.59,801890.0,89.74,91.06,89.68,90.59,801890.0
2016-02-03 14:50:00,90.59,91.18,89.92,91.06,634432.0,90.59,91.18,89.92,91.06,634432.0
2016-02-03 15:00:00,91.06,91.39,90.72,91.15,531237.0,91.06,91.39,90.72,91.15,531237.0
2016-02-03 15:10:00,91.14,91.5,90.78,91.26,524100.0,91.14,91.5,90.78,91.26,524100.0
2016-02-03 15:20:00,91.26,91.3,90.36,90.43,452598.0,91.26,91.3,90.36,90.43,452598.0
2016-02-03 15:30:00,90.39,90.74,90.05,90.23,388636.0,90.39,90.74,90.05,90.23,388636.0
2016-02-03 15:40:00,90.23,90.72,90.07,90.61,473217.0,90.23,90.72,90.07,90.61,473217.0
2016-02-03 15:50:00,90.62,91.1,90.55,90.73,650569.0,90.62,91.1,90.55,90.73,650569.0
2016-02-04 09:30:00,89.5,90.15,87.9,88.0,1098121.0,89.5,90.15,87.9,88.0,1098121.0
2016-02-04 09:40:00,88.0,88.46,86.87,87.16,1087371.0,88.0,88.46,86.87,87.16,1087371.0
2016-02-04 09:50:00,87.16,88.28,87.13,87.52,904208.0,87.16,88.28,87.13,87.52,904208.0
2016-02-04 10:00:00,87.54,87.63,86.54,87.47,1053875.0,87.54,87.63,86.54,87.47,1053875.0
2016-02-04 10:10:00,87.44,88.0,87.12,87.55,832492.0,87.44,88.0,87.12,87.55,832492.0
2016-02-04 10:20:00,87.52,88.68,87.25,88.61,884879.0,87.52,88.68,87.25,88.61,884879.0
2016-02-04 10:30:00,88.61,89.34,88.24,89.05,743800.0,88.61,89.34,88.24,89.05,743800.0
2016-02-04 10:40:00,89.05,89.34,88.6,89.25,479520.0,89.05,89.34,88.6,89.25,479520.0
2016-02-04 10:50:00,89.24,89.58,88.99,89.41,453609.0,89.24,89.58,88.99,89.41,453609.0
2016-02-04 11:00:00,89.42,89.49,88.91,89.21,384080.0,89.42,89.49,88.91,89.21,384080.0
2016-02-04 11:10:00,89.22,89.46,88.45,88.5,576226.0,89.22,89.46,88.45,88.5,576226.0
2016-02-04 11:20:00,88.51,89.07,88.43,88.69,309767.0,88.51,89.07,88.43,88.69,309767.0
2016-02-04 11:30:00,88.69,90.24,88.55,90.16,556619.0,88.69,90.24,88.55,90.16,556619.0
2016-02-04 11:40:00,90.18,90.7,89.45,89.53,593084.0,90.18,90.7,89.45,89.53,593084.0
2016-02-04 11:50:00,89.53,90.22,89.5,89.85,309396.0,89.53,90.22,89.5,89.85,309396.0
2016-02-04 12:00:00,89.82,90.37,89.52,90.27,246685.0,89.82,90.37,89.52,90.27,246685.0
2016-02-04 12:10:00,90.27,90.37,89.68,90.0,276403.0,90.27,90.37,89.68,90.0,276403.0
2016-02-04 12:20:00,90.01,90.29,89.65,90.0,321884.0,90.01,90.29,89.65,90.0,321884.0
2016-02-04 12:30:00,90.02,90.69,89.82,90.35,381002.0,90.02,90.69,89.82,90.35,381002.0
2016-02-04 12:40:00,90.33,90.8,90.23,90.45,266049.0,90.33,90.8,90.23,90.45,266049.0
2016-02-04 12:50:00,90.42,90.53,89.96,90.08,260557.0,90.42,90.53,89.96,90.08,260557.0
2016-02-04 13:00:00,90.03,90.68,89.98,90.66,202095.0,90.03,90.68,89.98,90.66,202095.0
2016-02-04 13:10:00,90.64,91.25,90.42,90.62,478669.0,90.64,91.25,90.42,90.62,478669.0
2016-02-04 13:20:00,90.6,90.89,90.36,90.46,278884.0,90.6,90.89,90.36,90.46,278884.0
2016-02-04 13:30:00,90.49,90.68,90.06,90.21,237955.0,90.49,90.68,90.06,90.21,237955.0
2016-02-04 13:40:00,90.19,90.27,89.04,89.14,387394.0,90.19,90.27,89.04,89.14,387394.0
2016-02-04 13:50:00,89.2,89.84,89.15,89.83,270947.0,89.2,89.84,89.15,89.83,270947.0
2016-02-04 14:00:00,89.84,89.93,89.1,89.15,203020.0,89.84,89.93,89.1,89.15,203020.0
2016-02-04 14:10:00,89.18,89.99,89.14,89.95,209075.0,89.18,89.99,89.14,89.95,209075.0
2016-02-04 14:20:00,89.95,90.0,89.2,89.24,199274.0,89.95,90.0,89.2,89.24,199274.0
2016-02-04 14:30:00,89.26,89.6,88.69,88.82,286777.0,89.26,89.6,88.69,88.82,286777.0
2016-02-04 14:40:00,88.8,89.27,88.74,89.07,319133.0,88.8,89.27,88.74,89.07,319133.0
2016-02-04 14:50:00,89.0,89.71,88.86,89.64,268839.0,89.0,89.71,88.86,89.64,268839.0
2016-02-04 15:00:00,89.63,89.76,89.25,89.39,260466.0,89.63,89.76,89.25,89.39,260466.0
2016-02-04 15:10:00,89.4,89.79,89.29,89.31,309584.0,89.4,89.79,89.29,89.31,309584.0
2016-02-04 15:20:00,89.34,89.64,89.07,89.12,295894.0,89.34,89.64,89.07,89.12,295894.0
2016-02-04 15:30:00,89.15,89.75,89.06,89.64,436627.0,89.15,89.75,89.06,89.64,436627.0
2016-02-04 15:40:00,89.66,89.85,89.47,89.68,396570.0,89.66,89.85,89.47,89.68,396570.0
2016-02-04 15:50:00,89.68,89.82,89.6,89.71,481094.0,89.68,89.82,89.6,89.71,481094.0
2016-02-05 09:30:00,88.23,88.95,87.1,87.28,842427.0,88.23,88.95,87.1,87.28,842427.0
2016-02-05 09:40:00,87.29,87.75,86.43,86.83,872542.0,87.29,87.75,86.43,86.83,872542.0
2016-02-05 09:50:00,86.93,87.48,86.51,86.77,803182.0,86.93,87.48,86.51,86.77,803182.0
2016-02-05 10:00:00,86.82,87.42,86.26,86.29,923708.0,86.82,87.42,86.26,86.29,923708.0
2016-02-05 10:10:00,86.25,86.67,85.5,86.28,1273883.0,86.25,86.67,85.5,86.28,1273883.0
2016-02-05 10:20:00,86.33,86.62,85.83,86.18,559404.0,86.33,86.62,85.83,86.18,559404.0
2016-02-05 10:30:00,86.14,86.57,85.73,86.36,537588.0,86.14,86.57,85.73,86.36,537588.0
2016-02-05 10:40:00,86.36,86.94,86.2,86.56,484443.0,86.36,86.94,86.2,86.56,484443.0
2016-02-05 10:50:00,86.56,86.71,86.06,86.15,470356.0,86.56,86.71,86.06,86.15,470356.0
2016-02-05 11:00:00,86.19,86.44,85.18,85.18,854931.0,86.19,86.44,85.18,85.18,854931.0
2016-02-05 11:10:00,85.18,85.64,84.76,84.79,788447.0,85.18,85.64,84.76,84.79,788447.0
2016-02-05 11:20:00,84.8,84.96,83.84,84.81,1353270.0,84.8,84.96,83.84,84.81,1353270.0
2016-02-05 11:30:00,84.8,85.24,84.35,84.79,557168.0,84.8,85.24,84.35,84.79,557168.0
2016-02-05 11:40:00,84.78,84.89,84.2,84.71,373380.0,84.78,84.89,84.2,84.71,373380.0
2016-02-05 11:50:00,84.73,84.97,84.61,84.79,326138.0,84.73,84.97,84.61,84.79,326138.0
2016-02-05 12:00:00,84.78,85.36,84.53,84.9,375422.0,84.78,85.36,84.53,84.9,375422.0
2016-02-05 12:10:00,84.86,85.02,84.4,84.71,487086.0,84.86,85.02,84.4,84.71,487086.0
2016-02-05 12:20:00,84.7,85.04,84.36,84.59,294017.0,84.7,85.04,84.36,84.59,294017.0
2016-02-05 12:30:00,84.59,84.85,84.19,84.5,334574.0,84.59,84.85,84.19,84.5,334574.0
2016-02-05 12:40:00,84.51,84.51,84.08,84.36,352115.0,84.51,84.51,84.08,84.36,352115.0
2016-02-05 12:50:00,84.38,84.53,83.83,84.06,383090.0,84.38,84.53,83.83,84.06,383090.0
2016-02-05 13:00:00,84.04,84.24,83.76,84.05,348412.0,84.04,84.24,83.76,84.05,348412.0
2016-02-05 13:10:00,84.07,84.09,83.14,83.41,632638.0,84.07,84.09,83.14,83.41,632638.0
2016-02-05 13:20:00,83.43,83.53,83.13,83.18,371457.0,83.43,83.53,83.13,83.18,371457.0
2016-02-05 13:30:00,83.17,83.18,82.35,82.4,829570.0,83.17,83.18,82.35,82.4,829570.0
2016-02-05 13:40:00,82.39,82.49,81.86,82.31,814097.0,82.39,82.49,81.86,82.31,814097.0
2016-02-05 13:50:00,82.31,82.68,82.19,82.45,471300.0,82.31,82.68,82.19,82.45,471300.0
2016-02-05 14:00:00,82.48,82.72,82.2,82.65,361665.0,82.48,82.72,82.2,82.65,361665.0
2016-02-05 14:10:00,82.65,82.74,81.98,82.22,517447.0,82.65,82.74,81.98,82.22,517447.0
2016-02-05 14:20:00,82.23,82.58,82.0,82.37,552707.0,82.23,82.58,82.0,82.37,552707.0
2016-02-05 14:30:00,82.36,83.2,82.33,82.99,521602.0,82.36,83.2,82.33,82.99,521602.0
2016-02-05 14:40:00,82.98,83.16,82.62,83.06,377708.0,82.98,83.16,82.62,83.06,377708.0
2016-02-05 14:50:00,83.04,83.1,82.61,82.76,398435.0,83.04,83.1,82.61,82.76,398435.0
2016-02-05 15:00:00,82.77,82.77,82.27,82.41,435766.0,82.77,82.77,82.27,82.41,435766.0
2016-02-05 15:10:00,82.42,83.16,82.41,83.13,409501.0,82.42,83.16,82.41,83.13,409501.0
2016-02-05 15:20:00,83.12,83.36,82.75,82.87,495764.0,83.12,83.36,82.75,82.87,495764.0
2016-02-05 15:30:00,82.91,83.12,82.21,82.21,700719.0,82.91,83.12,82.21,82.21,700719.0
2016-02-05 15:40:00,82.21,82.95,82.16,82.6,706521.0,82.21,82.95,82.16,82.6,706521.0
2016-02-05 15:50:00,82.6,83.0,82.31,82.79,1321885.0,82.6,83.0,82.31,82.79,1321885.0
2016-02-08 09:30:00,80.7,81.47,79.95,80.87,1815070.0,80.7,81.47,79.95,80.87,1815070.0
2016-02-08 09:40:00,80.85,82.64,80.76,82.64,1393182.0,80.85,82.64,80.76,82.64,1393182.0
2016-02-08 09:50:00,82.58,84.48,82.41,83.89,1491526.0,82.58,84.48,82.41,83.89,1491526.0
2016-02-08 10:00:00,83.86,84.7,83.25,83.73,1348029.0,83.86,84.7,83.25,83.73,1348029.0
2016-02-08 10:10:00,83.72,83.73,83.08,83.2,984220.0,83.72,83.73,83.08,83.2,984220.0
2016-02-08 10:20:00,83.2,83.36,82.33,82.5,1006352.0,83.2,83.36,82.33,82.5,1006352.0
2016-02-08 10:30:00,82.47,84.13,82.25,84.13,779975.0,82.47,84.13,82.25,84.13,779975.0
2016-02-08 10:40:00,84.12,84.23,83.39,83.44,488310.0,84.12,84.23,83.39,83.44,488310.0
2016-02-08 10:50:00,83.46,83.89,82.5,82.78,512027.0,83.46,83.89,82.5,82.78,512027.0
2016-02-08 11:00:00,82.78,83.36,82.66,83.02,493387.0,82.78,83.36,82.66,83.02,493387.0
2016-02-08 11:10:00,82.97,83.22,82.17,82.34,636859.0,82.97,83.22,82.17,82.34,636859.0
2016-02-08 11:20:00,82.34,82.57,81.81,82.0,703202.0,82.34,82.57,81.81,82.0,703202.0
2016-02-08 11:30:00,81.97,82.0,81.2,81.48,665081.0,81.97,82.0,81.2,81.48,665081.0
2016-02-08 11:40:00,81.5,82.2,81.29,81.9,429152.0,81.5,82.2,81.29,81.9,429152.0
2016-02-08 11:50:00,81.87,82.53,81.57,82.53,380103.0,81.87,82.53,81.57,82.53,380103.0
2016-02-08 12:00:00,82.55,83.37,82.5,83.24,578738.0,82.55,83.37,82.5,83.24,578738.0
2016-02-08 12:10:00,83.25,84.07,82.95,83.83,552889.0,83.25,84.07,82.95,83.83,552889.0
2016-02-08 12:20:00,83.8,84.18,83.56,83.73,394111.0,83.8,84.18,83.56,83.73,394111.0
2016-02-08 12:30:00,83.73,84.12,82.7,82.77,426613.0,83.73,84.12,82.7,82.77,426613.0
2016-02-08 12:40:00,82.78,83.49,82.65,83.29,383495.0,82.78,83.49,82.65,83.29,383495.0
2016-02-08 12:50:00,83.3,83.44,83.04,83.19,273548.0,83.3,83.44,83.04,83.19,273548.0
2016-02-08 13:00:00,83.18,83.24,82.84,83.03,269203.0,83.18,83.24,82.84,83.03,269203.0
2016-02-08 13:10:00,83.03,83.15,82.55,82.6,234505.0,83.03,83.15,82.55,82.6,234505.0
2016-02-08 13:20:00,82.58,82.9,82.46,82.83,204128.0,82.58,82.9,82.46,82.83,204128.0
2016-02-08 13:30:00,82.8,82.8,82.25,82.51,298529.0,82.8,82.8,82.25,82.51,298529.0
2016-02-08 13:40:00,82.5,82.7,82.21,82.25,227548.0,82.5,82.7,82.21,82.25,227548.0
2016-02-08 13:50:00,82.24,82.55,82.13,82.19,347733.0,82.24,82.55,82.13,82.19,347733.0
2016-02-08 14:00:00,82.19,82.92,82.14,82.79,278317.0,82.19,82.92,82.14,82.79,278317.0
2016-02-08 14:10:00,82.77,82.86,81.69,81.75,286149.0,82.77,82.86,81.69,81.75,286149.0
2016-02-08 14:20:00,81.78,82.0,81.41,81.48,217575.0,81.78,82.0,81.41,81.48,217575.0
2016-02-08 14:30:00,81.49,81.69,81.03,81.56,383281.0,81.49,81.69,81.03,81.56,383281.0
2016-02-08 14:40:00,81.58,82.23,81.47,81.78,275218.0,81.58,82.23,81.47,81.78,275218.0
2016-02-08 14:50:00,81.78,81.91,81.22,81.38,309212.0,81.78,81.91,81.22,81.38,309212.0
2016-02-08 15:00:00,81.4,81.83,81.37,81.42,243263.0,81.4,81.83,81.37,81.42,243263.0
2016-02-08 15:10:00,81.41,82.36,81.25,82.14,440850.0,81.41,82.36,81.25,82.14,440850.0
2016-02-08 15:20:00,82.07,82.31,81.73,81.84,388111.0,82.07,82.31,81.73,81.84,388111.0
2016-02-08 15:30:00,81.89,82.5,81.86,82.12,488764.0,81.89,82.5,81.86,82.12,488764.0
2016-02-08 15:40:00,82.12,84.1,82.12,83.83,1147955.0,82.12,84.1,82.12,83.83,1147955.0
2016-02-08 15:50:00,83.76,83.81,83.12,83.31,883126.0,83.76,83.81,83.12,83.31,883126.0
2016-02-09 09:30:00,81.75,85.17,81.55,85.1,1234834.0,81.75,85.17,81.55,85.1,1234834.0
2016-02-09 09:40:00,85.03,86.9,84.93,86.86,2043315.0,85.03,86.9,84.93,86.86,2043315.0
2016-02-09 09:50:00,86.85,87.87,86.51,86.85,1556813.0,86.85,87.87,86.51,86.85,1556813.0
2016-02-09 10:00:00,86.8,88.4,86.47,87.91,1237811.0,86.8,88.4,86.47,87.91,1237811.0
2016-02-09 10:10:00,87.97,87.97,86.59,86.96,965680.0,87.97,87.97,86.59,86.96,965680.0
2016-02-09 10:20:00,86.96,87.3,86.6,86.86,658896.0,86.96,87.3,86.6,86.86,658896.0
2016-02-09 10:30:00,86.85,86.86,85.5,86.76,859512.0,86.85,86.86,85.5,86.76,859512.0
2016-02-09 10:40:00,86.76,87.2,86.22,86.46,603598.0,86.76,87.2,86.22,86.46,603598.0
2016-02-09 10:50:00,86.46,86.51,85.7,86.2,550285.0,86.46,86.51,85.7,86.2,550285.0
2016-02-09 11:00:00,86.2,86.67,86.06,86.64,403372.0,86.2,86.67,86.06,86.64,403372.0
2016-02-09 11:10:00,86.65,87.1,86.17,86.19,553342.0,86.65,87.1,86.17,86.19,553342.0
2016-02-09 11:20:00,86.22,87.3,86.17,87.17,461498.0,86.22,87.3,86.17,87.17,461498.0
2016-02-09 11:30:00,87.16,87.23,86.2,86.55,360382.0,87.16,87.23,86.2,86.55,360382.0
2016-02-09 11:40:00,86.51,87.07,86.34,86.64,373610.0,86.51,87.07,86.34,86.64,373610.0
2016-02-09 11:50:00,86.63,86.88,86.22,86.61,338984.0,86.63,86.88,86.22,86.61,338984.0
2016-02-09 12:00:00,86.6,87.0,86.45,86.84,262348.0,86.6,87.0,86.45,86.84,262348.0
2016-02-09 12:10:00,86.86,86.86,86.13,86.33,283913.0,86.86,86.86,86.13,86.33,283913.0
2016-02-09 12:20:00,86.32,87.06,85.97,86.57,553787.0,86.32,87.06,85.97,86.57,553787.0
2016-02-09 12:30:00,86.57,86.79,86.28,86.43,270948.0,86.57,86.79,86.28,86.43,270948.0
2016-02-09 12:40:00,86.43,86.59,86.02,86.03,274547.0,86.43,86.59,86.02,86.03,274547.0
2016-02-09 12:50:00,86.05,86.48,86.02,86.26,336213.0,86.05,86.48,86.02,86.26,336213.0
2016-02-09 13:00:00,86.27,86.4,85.21,85.38,700073.0,86.27,86.4,85.21,85.38,700073.0
2016-02-09 13:10:00,85.41,85.41,84.71,85.05,507260.0,85.41,85.41,84.71,85.05,507260.0
2016-02-09 13:20:00,85.01,85.68,84.88,85.02,385026.0,85.01,85.68,84.88,85.02,385026.0
2016-02-09 13:30:00,84.96,85.38,84.39,84.53,551519.0,84.96,85.38,84.39,84.53,551519.0
2016-02-09 13:40:00,84.55,85.1,84.0,84.3,520046.0,84.55,85.1,84.0,84.3,520046.0
2016-02-09 13:50:00,84.25,84.75,83.55,84.28,626299.0,84.25,84.75,83.55,84.28,626299.0
2016-02-09 14:00:00,84.28,84.62,84.0,84.25,598734.0,84.28,84.62,84.0,84.25,598734.0
2016-02-09 14:10:00,84.27,84.79,83.82,84.78,440759.0,84.27,84.79,83.82,84.78,440759.0
2016-02-09 14:20:00,84.79,85.17,84.77,85.0,403869.0,84.79,85.17,84.77,85.0,403869.0
2016-02-09 14:30:00,85.0,86.26,84.97,86.0,574430.0,85.0,86.26,84.97,86.0,574430.0
2016-02-09 14:40:00,86.02,86.78,85.83,86.1,487056.0,86.02,86.78,85.83,86.1,487056.0
2016-02-09 14:50:00,86.1,86.6,85.97,86.26,333773.0,86.1,86.6,85.97,86.26,333773.0
2016-02-09 15:00:00,86.25,87.79,86.24,87.19,783870.0,86.25,87.79,86.24,87.19,783870.0
2016-02-09 15:10:00,87.16,87.71,86.82,86.83,695175.0,87.16,87.71,86.82,86.83,695175.0
2016-02-09 15:20:00,86.84,86.89,86.08,86.32,455860.0,86.84,86.89,86.08,86.32,455860.0
2016-02-09 15:30:00,86.3,86.94,86.12,86.65,553031.0,86.3,86.94,86.12,86.65,553031.0
2016-02-09 15:40:00,86.6,86.65,85.84,86.05,561698.0,86.6,86.65,85.84,86.05,561698.0
2016-02-09 15:50:00,86.07,86.34,85.98,86.13,759736.0,86.07,86.34,85.98,86.13,759736.0
2016-02-10 09:30:00,89.0,90.1,87.73,88.17,1739407.0,89.0,90.1,87.73,88.17,1739407.0
2016-02-10 09:40:00,88.17,89.3,87.42,88.59,999382.0,88.17,89.3,87.42,88.59,999382.0
2016-02-10 09:50:00,88.56,90.02,88.45,89.95,999444.0,88.56,90.02,88.45,89.95,999444.0
2016-02-10 10:00:00,89.91,90.95,89.88,90.07,1498651.0,89.91,90.95,89.88,90.07,1498651.0
2016-02-10 10:10:00,90.09,91.24,89.68,90.97,830867.0,90.09,91.24,89.68,90.97,830867.0
2016-02-10 10:20:00,90.99,91.6,90.92,91.33,833767.0,90.99,91.6,90.92,91.33,833767.0
2016-02-10 10:30:00,91.38,92.21,90.72,90.8,1028690.0,91.38,92.21,90.72,90.8,1028690.0
2016-02-10 10:40:00,90.79,90.95,90.0,90.07,769605.0,90.79,90.95,90.0,90.07,769605.0
2016-02-10 10:50:00,90.11,90.69,89.78,89.98,635603.0,90.11,90.69,89.78,89.98,635603.0
2016-02-10 11:00:00,90.02,90.37,89.56,89.89,506034.0,90.02,90.37,89.56,89.89,506034.0
2016-02-10 11:10:00,89.88,91.5,89.87,91.42,680442.0,89.88,91.5,89.87,91.42,680442.0
2016-02-10 11:20:00,91.42,91.44,90.24,90.31,525206.0,91.42,91.44,90.24,90.31,525206.0
2016-02-10 11:30:00,90.35,90.43,89.72,89.98,446754.0,90.35,90.43,89.72,89.98,446754.0
2016-02-10 11:40:00,89.98,90.0,89.31,89.67,507845.0,89.98,90.0,89.31,89.67,507845.0
2016-02-10 11:50:00,89.68,90.56,89.5,89.98,417889.0,89.68,90.56,89.5,89.98,417889.0
2016-02-10 12:00:00,90.03,90.43,89.73,89.93,230109.0,90.03,90.43,89.73,89.93,230109.0
2016-02-10 12:10:00,89.96,90.17,89.61,89.95,173495.0,89.96,90.17,89.61,89.95,173495.0
2016-02-10 12:20:00,89.97,90.86,89.92,90.84,419371.0,89.97,90.86,89.92,90.84,419371.0
2016-02-10 12:30:00,90.86,90.91,90.36,90.62,189245.0,90.86,90.91,90.36,90.62,189245.0
2016-02-10 12:40:00,90.67,90.77,89.83,89.86,262716.0,90.67,90.77,89.83,89.86,262716.0
2016-02-10 12:50:00,89.92,90.37,89.55,89.86,364030.0,89.92,90.37,89.55,89.86,364030.0
2016-02-10 13:00:00,89.86,90.49,89.82,89.96,277229.0,89.86,90.49,89.82,89.96,277229.0
2016-02-10 13:10:00,89.99,90.33,89.61,89.82,263054.0,89.99,90.33,89.61,89.82,263054.0
2016-02-10 13:20:00,89.78,90.05,89.15,89.24,314603.0,89.78,90.05,89.15,89.24,314603.0
2016-02-10 13:30:00,89.24,89.69,88.88,89.19,449157.0,89.24,89.69,88.88,89.19,449157.0
2016-02-10 13:40:00,89.17,89.79,89.16,89.57,174776.0,89.17,89.79,89.16,89.57,174776.0
2016-02-10 13:50:00,89.59,89.62,89.23,89.33,98760.0,89.59,89.62,89.23,89.33,98760.0
2016-02-10 14:00:00,89.37,89.97,89.26,89.86,348938.0,89.37,89.97,89.26,89.86,348938.0
2016-02-10 14:10:00,89.89,90.19,89.44,89.64,416864.0,89.89,90.19,89.44,89.64,416864.0
2016-02-10 14:20:00,89.66,89.87,89.32,89.81,220972.0,89.66,89.87,89.32,89.81,220972.0
2016-02-10 14:30:00,89.78,90.14,89.56,89.56,307749.0,89.78,90.14,89.56,89.56,307749.0
2016-02-10 14:40:00,89.54,89.56,89.19,89.25,307885.0,89.54,89.56,89.19,89.25,307885.0
2016-02-10 14:50:00,89.24,89.61,89.06,89.26,298457.0,89.24,89.61,89.06,89.26,298457.0
2016-02-10 15:00:00,89.3,90.01,89.25,89.65,347450.0,89.3,90.01,89.25,89.65,347450.0
2016-02-10 15:10:00,89.7,89.82,88.73,88.82,452870.0,89.7,89.82,88.73,88.82,452870.0
2016-02-10 15:20:00,88.8,89.22,88.2,88.39,425641.0,88.8,89.22,88.2,88.39,425641.0
2016-02-10 15:30:00,88.43,88.79,88.0,88.17,423725.0,88.43,88.79,88.0,88.17,423725.0
2016-02-10 15:40:00,88.12,88.57,87.91,88.42,506087.0,88.12,88.57,87.91,88.42,506087.0
2016-02-10 15:50:00,88.4,88.62,88.21,88.43,742429.0,88.4,88.62,88.21,88.43,742429.0
2016-02-11 09:30:00,87.42,88.39,86.9,87.69,973327.0,87.42,88.39,86.9,87.69,973327.0
2016-02-11 09:40:00,87.71,88.05,85.26,85.5,1242152.0,87.71,88.05,85.26,85.5,1242152.0
2016-02-11 09:50:00,85.46,87.19,84.95,86.66,1077893.0,85.46,87.19,84.95,86.66,1077893.0
2016-02-11 10:00:00,86.71,86.95,85.9,86.1,844561.0,86.71,86.95,85.9,86.1,844561.0
2016-02-11 10:10:00,86.14,86.62,85.86,86.34,412746.0,86.14,86.62,85.86,86.34,412746.0
2016-02-11 10:20:00,86.28,86.38,85.14,85.28,380169.0,86.28,86.38,85.14,85.28,380169.0
2016-02-11 10:30:00,85.31,85.83,85.01,85.44,495750.0,85.31,85.83,85.01,85.44,495750.0
2016-02-11 10:40:00,85.37,85.92,85.22,85.76,375854.0,85.37,85.92,85.22,85.76,375854.0
2016-02-11 10:50:00,85.76,86.0,85.4,85.77,303300.0,85.76,86.0,85.4,85.77,303300.0
2016-02-11 11:00:00,85.77,86.1,85.05,85.14,430382.0,85.77,86.1,85.05,85.14,430382.0
2016-02-11 11:10:00,85.21,85.46,84.89,85.42,410314.0,85.21,85.46,84.89,85.42,410314.0
2016-02-11 11:20:00,85.44,85.82,84.77,84.77,350394.0,85.44,85.82,84.77,84.77,350394.0
2016-02-11 11:30:00,84.81,85.07,84.2,84.95,438372.0,84.81,85.07,84.2,84.95,438372.0
2016-02-11 11:40:00,84.94,85.11,84.42,84.62,346837.0,84.94,85.11,84.42,84.62,346837.0
2016-02-11 11:50:00,84.62,85.8,84.46,85.67,397005.0,84.62,85.8,84.46,85.67,397005.0
2016-02-11 12:00:00,85.67,85.7,85.19,85.46,365962.0,85.67,85.7,85.19,85.46,365962.0
2016-02-11 12:10:00,85.47,85.63,84.81,85.14,255664.0,85.47,85.63,84.81,85.14,255664.0
2016-02-11 12:20:00,85.11,85.64,84.98,85.19,206167.0,85.11,85.64,84.98,85.19,206167.0
2016-02-11 12:30:00,85.14,85.22,84.87,85.11,163740.0,85.14,85.22,84.87,85.11,163740.0
2016-02-11 12:40:00,85.1,85.5,84.9,85.37,255408.0,85.1,85.5,84.9,85.37,255408.0
2016-02-11 12:50:00,85.35,85.93,85.35,85.82,377973.0,85.35,85.93,85.35,85.82,377973.0
2016-02-11 13:00:00,85.81,85.99,85.4,85.6,358392.0,85.81,85.99,85.4,85.6,358392.0
2016-02-11 13:10:00,85.62,85.81,85.1,85.48,205301.0,85.62,85.81,85.1,85.48,205301.0
2016-02-11 13:20:00,85.5,86.05,85.35,85.46,351663.0,85.5,86.05,85.35,85.46,351663.0
2016-02-11 13:30:00,85.45,85.81,84.9,85.04,311350.0,85.45,85.81,84.9,85.04,311350.0
2016-02-11 13:40:00,85.04,85.18,84.66,84.7,258508.0,85.04,85.18,84.66,84.7,258508.0
2016-02-11 13:50:00,84.68,84.92,84.16,84.32,387894.0,84.68,84.92,84.16,84.32,387894.0
2016-02-11 14:00:00,84.31,84.48,84.11,84.46,318032.0,84.31,84.48,84.11,84.46,318032.0
2016-02-11 14:10:00,84.46,84.48,83.51,83.52,436763.0,84.46,84.48,83.51,83.52,436763.0
2016-02-11 14:20:00,83.55,83.91,83.25,83.3,524200.0,83.55,83.91,83.25,83.3,524200.0
2016-02-11 14:30:00,83.25,84.17,82.91,84.14,670255.0,83.25,84.17,82.91,84.14,670255.0
2016-02-11 14:40:00,84.15,84.75,83.77,84.64,786193.0,84.15,84.75,83.77,84.64,786193.0
2016-02-11 14:50:00,84.65,85.55,84.56,84.85,930560.0,84.65,85.55,84.56,84.85,930560.0
2016-02-11 15:00:00,84.86,85.0,84.4,84.84,431375.0,84.86,85.0,84.4,84.84,431375.0
2016-02-11 15:10:00,84.83,85.41,84.62,84.99,350708.0,84.83,85.41,84.62,84.99,350708.0
2016-02-11 15:20:00,85.02,85.75,84.65,85.66,464328.0,85.02,85.75,84.65,85.66,464328.0
2016-02-11 15:30:00,85.65,86.54,85.22,86.22,657152.0,85.65,86.54,85.22,86.22,657152.0
2016-02-11 15:40:00,86.24,86.47,85.83,86.29,638120.0,86.24,86.47,85.83,86.29,638120.0
2016-02-11 15:50:00,86.33,86.6,86.14,86.35,1302419.0,86.33,86.6,86.14,86.35,1302419.0
2016-02-12 09:30:00,86.66,87.48,86.55,87.07,942790.0,86.66,87.48,86.55,87.07,942790.0
2016-02-12 09:40:00,87.01,87.4,86.8,87.03,587968.0,87.01,87.4,86.8,87.03,587968.0
2016-02-12 09:50:00,87.06,87.4,86.63,86.71,618453.0,87.06,87.4,86.63,86.71,618453.0
2016-02-12 10:00:00,86.71,86.76,85.78,86.1,597504.0,86.71,86.76,85.78,86.1,597504.0
2016-02-12 10:10:00,86.11,86.57,85.6,86.05,463706.0,86.11,86.57,85.6,86.05,463706.0
2016-02-12 10:20:00,86.05,86.15,85.26,85.59,434825.0,86.05,86.15,85.26,85.59,434825.0
2016-02-12 10:30:00,85.52,86.4,85.52,86.06,502498.0,85.52,86.4,85.52,86.06,502498.0
2016-02-12 10:40:00,86.02,86.78,85.98,86.75,617409.0,86.02,86.78,85.98,86.75,617409.0
2016-02-12 10:50:00,86.73,87.0,86.59,86.98,499655.0,86.73,87.0,86.59,86.98,499655.0
2016-02-12 11:00:00,86.97,87.27,86.64,86.9,385512.0,86.97,87.27,86.64,86.9,385512.0
2016-02-12 11:10:00,86.91,88.12,86.85,88.02,785583.0,86.91,88.12,86.85,88.02,785583.0
2016-02-12 11:20:00,88.02,88.81,88.02,88.62,688677.0,88.02,88.81,88.02,88.62,688677.0
2016-02-12 11:30:00,88.64,89.25,88.55,88.89,662903.0,88.64,89.25,88.55,88.89,662903.0
2016-02-12 11:40:00,88.9,89.72,88.82,88.86,625160.0,88.9,89.72,88.82,88.86,625160.0
2016-02-12 11:50:00,88.87,89.32,88.19,88.42,535560.0,88.87,89.32,88.19,88.42,535560.0
2016-02-12 12:00:00,88.45,88.63,88.22,88.56,202130.0,88.45,88.63,88.22,88.56,202130.0
2016-02-12 12:10:00,88.54,88.7,88.02,88.19,336953.0,88.54,88.7,88.02,88.19,336953.0
2016-02-12 12:20:00,88.17,88.38,88.15,88.21,177751.0,88.17,88.38,88.15,88.21,177751.0
2016-02-12 12:30:00,88.23,88.28,87.89,88.02,283108.0,88.23,88.28,87.89,88.02,283108.0
2016-02-12 12:40:00,88.05,88.05,87.6,87.8,305603.0,88.05,88.05,87.6,87.8,305603.0
2016-02-12 12:50:00,87.81,87.85,87.11,87.29,286621.0,87.81,87.85,87.11,87.29,286621.0
2016-02-12 13:00:00,87.33,87.45,86.54,86.94,303767.0,87.33,87.45,86.54,86.94,303767.0
2016-02-12 13:10:00,86.96,87.37,86.25,86.53,545889.0,86.96,87.37,86.25,86.53,545889.0
2016-02-12 13:20:00,86.6,86.64,85.98,86.16,461811.0,86.6,86.64,85.98,86.16,461811.0
2016-02-12 13:30:00,86.18,86.21,85.75,85.92,420014.0,86.18,86.21,85.75,85.92,420014.0
2016-02-12 13:40:00,85.89,86.29,85.65,86.03,386977.0,85.89,86.29,85.65,86.03,386977.0
2016-02-12 13:50:00,86.03,86.12,85.75,85.89,317827.0,86.03,86.12,85.75,85.89,317827.0
2016-02-12 14:00:00,85.9,86.95,85.8,86.89,422223.0,85.9,86.95,85.8,86.89,422223.0
2016-02-12 14:10:00,86.9,87.46,86.75,87.09,595306.0,86.9,87.46,86.75,87.09,595306.0
2016-02-12 14:20:00,87.08,87.63,86.84,87.45,303106.0,87.08,87.63,86.84,87.45,303106.0
2016-02-12 14:30:00,87.46,87.56,87.04,87.35,214183.0,87.46,87.56,87.04,87.35,214183.0
2016-02-12 14:40:00,87.34,87.93,87.23,87.47,315801.0,87.34,87.93,87.23,87.47,315801.0
2016-02-12 14:50:00,87.49,87.76,87.16,87.36,192686.0,87.49,87.76,87.16,87.36,192686.0
2016-02-12 15:00:00,87.37,87.5,86.69,87.01,415865.0,87.37,87.5,86.69,87.01,415865.0
2016-02-12 15:10:00,87.02,87.44,86.97,87.24,227012.0,87.02,87.44,86.97,87.24,227012.0
2016-02-12 15:20:00,87.23,87.42,86.85,87.42,225121.0,87.23,87.42,86.85,87.42,225121.0
2016-02-12 15:30:00,87.39,87.41,86.92,87.08,248068.0,87.39,87.41,86.92,87.08,248068.0
2016-02-12 15:40:00,87.08,87.45,87.06,87.39,358297.0,87.08,87.45,87.06,87.39,358297.0
2016-02-12 15:50:00,87.39,87.5,87.2,87.41,664002.0,87.39,87.5,87.2,87.41,664002.0
2016-02-16 09:30:00,89.0,89.6,87.96,88.23,755162.0,89.0,89.6,87.96,88.23,755162.0
2016-02-16 09:40:00,88.15,88.97,87.54,88.3,639157.0,88.15,88.97,87.54,88.3,639157.0
2016-02-16 09:50:00,88.23,89.68,88.14,89.4,759632.0,88.23,89.68,88.14,89.4,759632.0
2016-02-16 10:00:00,89.39,90.1,88.96,89.15,892835.0,89.39,90.1,88.96,89.15,892835.0
2016-02-16 10:10:00,89.13,90.14,88.97,89.82,650568.0,89.13,90.14,88.97,89.82,650568.0
2016-02-16 10:20:00,89.81,89.87,89.13,89.32,439381.0,89.81,89.87,89.13,89.32,439381.0
2016-02-16 10:30:00,89.33,89.76,89.1,89.64,339293.0,89.33,89.76,89.1,89.64,339293.0
2016-02-16 10:40:00,89.62,90.02,89.5,89.94,369674.0,89.62,90.02,89.5,89.94,369674.0
2016-02-16 10:50:00,89.94,89.99,89.12,89.29,342243.0,89.94,89.99,89.12,89.29,342243.0
2016-02-16 11:00:00,89.26,89.67,88.65,88.72,531398.0,89.26,89.67,88.65,88.72,531398.0
2016-02-16 11:10:00,88.71,89.17,88.53,89.09,461529.0,88.71,89.17,88.53,89.09,461529.0
2016-02-16 11:20:00,89.12,89.29,88.33,88.43,296695.0,89.12,89.29,88.33,88.43,296695.0
2016-02-16 11:30:00,88.44,88.98,88.3,88.95,375069.0,88.44,88.98,88.3,88.95,375069.0
2016-02-16 11:40:00,88.97,89.71,88.85,89.16,404483.0,88.97,89.71,88.85,89.16,404483.0
2016-02-16 11:50:00,89.19,89.34,88.82,89.11,254219.0,89.19,89.34,88.82,89.11,254219.0
2016-02-16 12:00:00,89.13,89.58,88.93,88.96,308499.0,89.13,89.58,88.93,88.96,308499.0
2016-02-16 12:10:00,88.98,89.13,88.32,88.44,374810.0,88.98,89.13,88.32,88.44,374810.0
2016-02-16 12:20:00,88.42,88.62,88.1,88.13,401722.0,88.42,88.62,88.1,88.13,401722.0
2016-02-16 12:30:00,88.13,88.32,87.89,88.09,243293.0,88.13,88.32,87.89,88.09,243293.0
2016-02-16 12:40:00,88.1,88.4,87.72,88.3,373915.0,88.1,88.4,87.72,88.3,373915.0
2016-02-16 12:50:00,88.28,88.5,88.02,88.32,286270.0,88.28,88.5,88.02,88.32,286270.0
2016-02-16 13:00:00,88.34,88.67,88.04,88.27,333690.0,88.34,88.67,88.04,88.27,333690.0
2016-02-16 13:10:00,88.26,88.37,87.84,88.31,262147.0,88.26,88.37,87.84,88.31,262147.0
2016-02-16 13:20:00,88.3,88.48,88.08,88.16,233920.0,88.3,88.48,88.08,88.16,233920.0
2016-02-16 13:30:00,88.17,88.23,87.65,87.71,239905.0,88.17,88.23,87.65,87.71,239905.0
2016-02-16 13:40:00,87.71,88.08,87.58,87.94,234828.0,87.71,88.08,87.58,87.94,234828.0
2016-02-16 13:50:00,87.94,88.32,87.91,88.24,189610.0,87.94,88.32,87.91,88.24,189610.0
2016-02-16 14:00:00,88.24,88.8,87.94,88.01,435220.0,88.24,88.8,87.94,88.01,435220.0
2016-02-16 14:10:00,88.01,88.57,88.0,88.52,164835.0,88.01,88.57,88.0,88.52,164835.0
2016-02-16 14:20:00,88.52,88.79,88.51,88.76,244885.0,88.52,88.79,88.51,88.76,244885.0
2016-02-16 14:30:00,88.77,88.8,88.3,88.37,195370.0,88.77,88.8,88.3,88.37,195370.0
2016-02-16 14:40:00,88.38,88.68,88.38,88.63,185778.0,88.38,88.68,88.38,88.63,185778.0
2016-02-16 14:50:00,88.64,88.79,88.37,88.6,188536.0,88.64,88.79,88.37,88.6,188536.0
2016-02-16 15:00:00,88.62,88.74,88.41,88.41,148331.0,88.62,88.74,88.41,88.41,148331.0
2016-02-16 15:10:00,88.4,88.77,88.33,88.58,240686.0,88.4,88.77,88.33,88.58,240686.0
2016-02-16 15:20:00,88.58,88.78,88.56,88.73,229581.0,88.58,88.78,88.56,88.73,229581.0
2016-02-16 15:30:00,88.74,88.94,88.65,88.7,381525.0,88.74,88.94,88.65,88.7,381525.0
2016-02-16 15:40:00,88.7,88.84,88.47,88.64,302685.0,88.7,88.84,88.47,88.64,302685.0
2016-02-16 15:50:00,88.66,89.13,88.63,89.05,889854.0,88.66,89.13,88.63,89.05,889854.0
2016-02-17 09:30:00,90.13,91.35,90.07,90.62,691769.0,90.13,91.35,90.07,90.62,691769.0
2016-02-17 09:40:00,90.62,90.75,89.64,90.74,756697.0,90.62,90.75,89.64,90.74,756697.0
2016-02-17 09:50:00,90.74,91.49,90.14,91.1,605714.0,90.74,91.49,90.14,91.1,605714.0
2016-02-17 10:00:00,91.11,91.75,90.88,91.28,661195.0,91.11,91.75,90.88,91.28,661195.0
2016-02-17 10:10:00,91.25,92.0,91.21,91.59,628201.0,91.25,92.0,91.21,91.59,628201.0
2016-02-17 10:20:00,91.56,91.96,91.35,91.91,385810.0,91.56,91.96,91.35,91.91,385810.0
2016-02-17 10:30:00,91.94,92.27,91.66,91.79,592963.0,91.94,92.27,91.66,91.79,592963.0
2016-02-17 10:40:00,91.76,91.85,91.47,91.62,414436.0,91.76,91.85,91.47,91.62,414436.0
2016-02-17 10:50:00,91.59,91.97,91.36,91.81,320655.0,91.59,91.97,91.36,91.81,320655.0
2016-02-17 11:00:00,91.81,92.55,91.64,92.27,605975.0,91.81,92.55,91.64,92.27,605975.0
2016-02-17 11:10:00,92.27,92.87,92.24,92.61,541140.0,92.27,92.87,92.24,92.61,541140.0
2016-02-17 11:20:00,92.61,93.0,92.15,92.72,497433.0,92.61,93.0,92.15,92.72,497433.0
2016-02-17 11:30:00,92.74,92.87,92.4,92.63,318161.0,92.74,92.87,92.4,92.63,318161.0
2016-02-17 11:40:00,92.6,92.71,92.36,92.48,189505.0,92.6,92.71,92.36,92.48,189505.0
2016-02-17 11:50:00,92.46,92.63,92.13,92.38,232417.0,92.46,92.63,92.13,92.38,232417.0
2016-02-17 12:00:00,92.39,92.49,92.16,92.36,215838.0,92.39,92.49,92.16,92.36,215838.0
2016-02-17 12:10:00,92.36,92.75,92.35,92.63,286763.0,92.36,92.75,92.35,92.63,286763.0
2016-02-17 12:20:00,92.61,93.0,92.52,92.8,313635.0,92.61,93.0,92.52,92.8,313635.0
2016-02-17 12:30:00,92.8,93.2,92.74,92.89,331953.0,92.8,93.2,92.74,92.89,331953.0
2016-02-17 12:40:00,92.89,93.01,92.78,92.91,199025.0,92.89,93.01,92.78,92.91,199025.0
2016-02-17 12:50:00,92.9,93.51,92.89,93.22,425806.0,92.9,93.51,92.89,93.22,425806.0
2016-02-17 13:00:00,93.22,93.83,93.2,93.73,307276.0,93.22,93.83,93.2,93.73,307276.0
2016-02-17 13:10:00,93.72,93.79,93.35,93.58,406648.0,93.72,93.79,93.35,93.58,406648.0
2016-02-17 13:20:00,93.59,93.63,93.16,93.39,284625.0,93.59,93.63,93.16,93.39,284625.0
2016-02-17 13:30:00,93.37,93.5,92.96,93.03,222627.0,93.37,93.5,92.96,93.03,222627.0
2016-02-17 13:40:00,93.03,93.22,92.86,93.0,304215.0,93.03,93.22,92.86,93.0,304215.0
2016-02-17 13:50:00,92.99,93.11,92.93,92.93,246756.0,92.99,93.11,92.93,92.93,246756.0
2016-02-17 14:00:00,92.93,93.7,92.76,93.53,490917.0,92.93,93.7,92.76,93.53,490917.0
2016-02-17 14:10:00,93.54,94.12,93.45,93.87,454449.0,93.54,94.12,93.45,93.87,454449.0
2016-02-17 14:20:00,93.85,94.13,93.81,93.99,402990.0,93.85,94.13,93.81,93.99,402990.0
2016-02-17 14:30:00,93.98,94.33,93.95,94.16,321142.0,93.98,94.33,93.95,94.16,321142.0
2016-02-17 14:40:00,94.15,94.47,93.85,93.89,319709.0,94.15,94.47,93.85,93.89,319709.0
2016-02-17 14:50:00,93.9,94.24,93.75,94.05,272556.0,93.9,94.24,93.75,94.05,272556.0
2016-02-17 15:00:00,94.08,94.32,93.92,94.0,307796.0,94.08,94.32,93.92,94.0,307796.0
2016-02-17 15:10:00,93.99,94.49,93.98,94.28,322731.0,93.99,94.49,93.98,94.28,322731.0
2016-02-17 15:20:00,94.29,94.56,93.88,94.01,505284.0,94.29,94.56,93.88,94.01,505284.0
2016-02-17 15:30:00,94.0,94.42,93.7,94.4,471474.0,94.0,94.42,93.7,94.4,471474.0
2016-02-17 15:40:00,94.36,94.7,94.09,94.62,652769.0,94.36,94.7,94.09,94.62,652769.0
2016-02-17 15:50:00,94.62,94.77,94.47,94.76,1092291.0,94.62,94.77,94.47,94.76,1092291.0
2016-02-18 09:30:00,94.8,94.9,91.7,92.88,1672281.0,94.8,94.9,91.7,92.88,1672281.0
2016-02-18 09:40:00,92.89,93.39,92.2,92.71,866240.0,92.89,93.39,92.2,92.71,866240.0
2016-02-18 09:50:00,92.69,93.2,92.06,92.31,566968.0,92.69,93.2,92.06,92.31,566968.0
2016-02-18 10:00:00,92.37,92.9,91.76,91.81,648150.0,92.37,92.9,91.76,91.81,648150.0
2016-02-18 10:10:00,91.83,92.18,91.44,91.75,659569.0,91.83,92.18,91.44,91.75,659569.0
2016-02-18 10:20:00,91.69,92.18,91.25,92.14,540198.0,91.69,92.18,91.25,92.14,540198.0
2016-02-18 10:30:00,92.15,92.19,91.41,91.94,509919.0,92.15,92.19,91.41,91.94,509919.0
2016-02-18 10:40:00,91.95,92.41,91.6,91.75,420524.0,91.95,92.41,91.6,91.75,420524.0
2016-02-18 10:50:00,91.77,91.94,91.45,91.75,293677.0,91.77,91.94,91.45,91.75,293677.0
2016-02-18 11:00:00,91.73,91.86,90.88,91.28,594064.0,91.73,91.86,90.88,91.28,594064.0
2016-02-18 11:10:00,91.28,91.6,91.13,91.27,344015.0,91.28,91.6,91.13,91.27,344015.0
2016-02-18 11:20:00,91.24,91.27,90.82,91.15,429194.0,91.24,91.27,90.82,91.15,429194.0
2016-02-18 11:30:00,91.15,91.35,90.89,91.27,333317.0,91.15,91.35,90.89,91.27,333317.0
2016-02-18 11:40:00,91.29,91.42,90.94,91.26,320492.0,91.29,91.42,90.94,91.26,320492.0
2016-02-18 11:50:00,91.24,91.85,91.06,91.77,420641.0,91.24,91.85,91.06,91.77,420641.0
2016-02-18 12:00:00,91.75,91.76,91.34,91.42,305174.0,91.75,91.76,91.34,91.42,305174.0
2016-02-18 12:10:00,91.42,91.46,90.71,91.0,474643.0,91.42,91.46,90.71,91.0,474643.0
2016-02-18 12:20:00,90.98,91.3,90.61,91.1,377514.0,90.98,91.3,90.61,91.1,377514.0
2016-02-18 12:30:00,91.08,91.45,91.05,91.26,239430.0,91.08,91.45,91.05,91.26,239430.0
2016-02-18 12:40:00,91.31,91.35,90.88,91.32,231506.0,91.31,91.35,90.88,91.32,231506.0
2016-02-18 12:50:00,91.31,91.39,91.11,91.31,223926.0,91.31,91.39,91.11,91.31,223926.0
2016-02-18 13:00:00,91.3,91.47,91.21,91.37,204889.0,91.3,91.47,91.21,91.37,204889.0
2016-02-18 13:10:00,91.41,91.45,90.96,91.2,267249.0,91.41,91.45,90.96,91.2,267249.0
2016-02-18 13:20:00,91.2,91.33,91.01,91.3,170447.0,91.2,91.33,91.01,91.3,170447.0
2016-02-18 13:30:00,91.31,91.32,90.71,90.77,256579.0,91.31,91.32,90.71,90.77,256579.0
2016-02-18 13:40:00,90.77,90.86,90.41,90.52,347670.0,90.77,90.86,90.41,90.52,347670.0
2016-02-18 13:50:00,90.52,91.04,90.41,91.04,203688.0,90.52,91.04,90.41,91.04,203688.0
2016-02-18 14:00:00,91.03,91.34,90.91,91.18,376783.0,91.03,91.34,90.91,91.18,376783.0
2016-02-18 14:10:00,91.19,91.29,90.9,91.24,242477.0,91.19,91.29,90.9,91.24,242477.0
2016-02-18 14:20:00,91.23,91.77,91.21,91.75,303855.0,91.23,91.77,91.21,91.75,303855.0
2016-02-18 14:30:00,91.74,92.2,91.54,91.59,530281.0,91.74,92.2,91.54,91.59,530281.0
2016-02-18 14:40:00,91.59,91.9,91.36,91.6,201604.0,91.59,91.9,91.36,91.6,201604.0
2016-02-18 14:50:00,91.62,91.8,91.5,91.57,216067.0,91.62,91.8,91.5,91.57,216067.0
2016-02-18 15:00:00,91.57,91.63,91.07,91.22,257942.0,91.57,91.63,91.07,91.22,257942.0
2016-02-18 15:10:00,91.22,91.33,91.09,91.23,200806.0,91.22,91.33,91.09,91.23,200806.0
2016-02-18 15:20:00,91.23,91.25,90.91,91.15,262380.0,91.23,91.25,90.91,91.15,262380.0
2016-02-18 15:30:00,91.15,91.22,90.9,90.99,236966.0,91.15,91.22,90.9,90.99,236966.0
2016-02-18 15:40:00,91.01,91.01,90.51,90.56,354938.0,91.01,91.01,90.51,90.56,354938.0
2016-02-18 15:50:00,90.59,90.67,90.31,90.49,717452.0,90.59,90.67,90.31,90.49,717452.0
2016-02-19 09:30:00,89.97,90.96,89.17,89.28,957292.0,89.97,90.96,89.17,89.28,957292.0
2016-02-19 09:40:00,89.27,90.25,89.1,89.61,641612.0,89.27,90.25,89.1,89.61,641612.0
2016-02-19 09:50:00,89.6,90.67,89.45,90.4,405997.0,89.6,90.67,89.45,90.4,405997.0
2016-02-19 10:00:00,90.39,90.39,89.59,90.21,393854.0,90.39,90.39,89.59,90.21,393854.0
2016-02-19 10:10:00,90.21,91.15,90.15,91.01,497720.0,90.21,91.15,90.15,91.01,497720.0
2016-02-19 10:20:00,91.02,91.4,90.81,90.95,478170.0,91.02,91.4,90.81,90.95,478170.0
2016-02-19 10:30:00,90.94,91.35,90.73,90.91,437746.0,90.94,91.35,90.73,90.91,437746.0
2016-02-19 10:40:00,90.91,91.0,90.7,90.86,259622.0,90.91,91.0,90.7,90.86,259622.0
2016-02-19 10:50:00,90.85,91.13,90.6,90.63,245838.0,90.85,91.13,90.6,90.63,245838.0
2016-02-19 11:00:00,90.61,90.78,89.95,90.29,321813.0,90.61,90.78,89.95,90.29,321813.0
2016-02-19 11:10:00,90.33,90.56,90.26,90.51,295654.0,90.33,90.56,90.26,90.51,295654.0
2016-02-19 11:20:00,90.52,91.16,90.46,91.04,311346.0,90.52,91.16,90.46,91.04,311346.0
2016-02-19 11:30:00,91.0,91.26,90.55,90.75,296346.0,91.0,91.26,90.55,90.75,296346.0
2016-02-19 11:40:00,90.78,91.1,90.55,90.59,180199.0,90.78,91.1,90.55,90.59,180199.0
2016-02-19 11:50:00,90.57,90.79,90.3,90.48,172858.0,90.57,90.79,90.3,90.48,172858.0
2016-02-19 12:00:00,90.45,90.52,90.24,90.43,115909.0,90.45,90.52,90.24,90.43,115909.0
2016-02-19 12:10:00,90.48,90.52,90.09,90.16,135950.0,90.48,90.52,90.09,90.16,135950.0
2016-02-19 12:20:00,90.16,90.46,90.12,90.35,110606.0,90.16,90.46,90.12,90.35,110606.0
2016-02-19 12:30:00,90.33,90.58,90.32,90.38,94249.0,90.33,90.58,90.32,90.38,94249.0
2016-02-19 12:40:00,90.38,90.57,90.25,90.27,105125.0,90.38,90.57,90.25,90.27,105125.0
2016-02-19 12:50:00,90.24,90.28,89.45,89.57,391466.0,90.24,90.28,89.45,89.57,391466.0
2016-02-19 13:00:00,89.57,89.74,88.67,88.84,622322.0,89.57,89.74,88.67,88.84,622322.0
2016-02-19 13:10:00,88.82,89.02,88.44,88.89,483231.0,88.82,89.02,88.44,88.89,483231.0
2016-02-19 13:20:00,88.87,89.21,88.67,89.09,208367.0,88.87,89.21,88.67,89.09,208367.0
2016-02-19 13:30:00,89.1,89.28,88.6,88.63,230385.0,89.1,89.28,88.6,88.63,230385.0
2016-02-19 13:40:00,88.63,88.76,88.15,88.49,397700.0,88.63,88.76,88.15,88.49,397700.0
2016-02-19 13:50:00,88.47,88.51,88.03,88.34,299511.0,88.47,88.51,88.03,88.34,299511.0
2016-02-19 14:00:00,88.32,88.68,88.2,88.58,291444.0,88.32,88.68,88.2,88.58,291444.0
2016-02-19 14:10:00,88.6,88.79,88.41,88.7,205937.0,88.6,88.79,88.41,88.7,205937.0
2016-02-19 14:20:00,88.73,88.99,88.64,88.81,239652.0,88.73,88.99,88.64,88.81,239652.0
2016-02-19 14:30:00,88.78,88.84,88.38,88.62,240054.0,88.78,88.84,88.38,88.62,240054.0
2016-02-19 14:40:00,88.63,88.97,88.5,88.85,187504.0,88.63,88.97,88.5,88.85,187504.0
2016-02-19 14:50:00,88.86,88.86,88.49,88.74,170931.0,88.86,88.86,88.49,88.74,170931.0
2016-02-19 15:00:00,88.75,89.0,88.63,88.94,157811.0,88.75,89.0,88.63,88.94,157811.0
2016-02-19 15:10:00,88.94,89.14,88.7,88.75,226977.0,88.94,89.14,88.7,88.75,226977.0
2016-02-19 15:20:00,88.75,88.88,88.65,88.78,211694.0,88.75,88.88,88.65,88.78,211694.0
2016-02-19 15:30:00,88.79,88.98,88.7,88.97,206045.0,88.79,88.98,88.7,88.97,206045.0
2016-02-19 15:40:00,88.96,89.39,88.89,89.3,387351.0,88.96,89.39,88.89,89.3,387351.0
2016-02-19 15:50:00,89.29,89.34,89.14,89.21,633567.0,89.29,89.34,89.14,89.21,633567.0
2016-02-22 09:30:00,90.75,90.99,88.5,88.79,1225532.0,90.75,90.99,88.5,88.79,1225532.0
2016-02-22 09:40:00,88.85,90.19,88.3,89.78,1042543.0,88.85,90.19,88.3,89.78,1042543.0
2016-02-22 09:50:00,89.77,90.3,89.51,90.24,498491.0,89.77,90.3,89.51,90.24,498491.0
2016-02-22 10:00:00,90.16,91.15,90.0,90.88,670588.0,90.16,91.15,90.0,90.88,670588.0
2016-02-22 10:10:00,90.86,91.28,90.42,90.75,482412.0,90.86,91.28,90.42,90.75,482412.0
2016-02-22 10:20:00,90.72,90.76,90.15,90.58,341365.0,90.72,90.76,90.15,90.58,341365.0
2016-02-22 10:30:00,90.6,91.25,90.6,91.08,374215.0,90.6,91.25,90.6,91.08,374215.0
2016-02-22 10:40:00,91.08,91.24,90.75,90.86,310345.0,91.08,91.24,90.75,90.86,310345.0
2016-02-22 10:50:00,90.86,91.2,90.69,91.2,377984.0,90.86,91.2,90.69,91.2,377984.0
2016-02-22 11:00:00,91.2,91.82,91.04,91.81,640699.0,91.2,91.82,91.04,91.81,640699.0
2016-02-22 11:10:00,91.83,92.15,91.71,91.9,434465.0,91.83,92.15,91.71,91.9,434465.0
2016-02-22 11:20:00,91.91,92.45,91.85,92.42,453331.0,91.91,92.45,91.85,92.42,453331.0
2016-02-22 11:30:00,92.43,92.55,92.01,92.17,355997.0,92.43,92.55,92.01,92.17,355997.0
2016-02-22 11:40:00,92.2,92.5,91.95,92.49,360060.0,92.2,92.5,91.95,92.49,360060.0
2016-02-22 11:50:00,92.48,92.57,92.22,92.4,388840.0,92.48,92.57,92.22,92.4,388840.0
2016-02-22 12:00:00,92.4,92.44,92.04,92.06,223923.0,92.4,92.44,92.04,92.06,223923.0
2016-02-22 12:10:00,92.09,92.29,91.89,92.26,293618.0,92.09,92.29,91.89,92.26,293618.0
2016-02-22 12:20:00,92.25,92.81,92.09,92.59,333661.0,92.25,92.81,92.09,92.59,333661.0
2016-02-22 12:30:00,92.62,92.85,92.58,92.7,227515.0,92.62,92.85,92.58,92.7,227515.0
2016-02-22 12:40:00,92.69,92.7,92.39,92.68,244794.0,92.69,92.7,92.39,92.68,244794.0
2016-02-22 12:50:00,92.67,92.98,92.6,92.9,270037.0,92.67,92.98,92.6,92.9,270037.0
2016-02-22 13:00:00,92.91,93.11,92.74,92.75,363508.0,92.91,93.11,92.74,92.75,363508.0
2016-02-22 13:10:00,92.75,92.85,92.51,92.62,232166.0,92.75,92.85,92.51,92.62,232166.0
2016-02-22 13:20:00,92.6,92.89,92.49,92.6,198317.0,92.6,92.89,92.49,92.6,198317.0
2016-02-22 13:30:00,92.61,92.78,92.53,92.55,210609.0,92.61,92.78,92.53,92.55,210609.0
2016-02-22 13:40:00,92.54,92.69,92.53,92.58,214340.0,92.54,92.69,92.53,92.58,214340.0
2016-02-22 13:50:00,92.58,92.63,91.95,92.09,338511.0,92.58,92.63,91.95,92.09,338511.0
2016-02-22 14:00:00,92.09,92.39,91.9,91.95,340189.0,92.09,92.39,91.9,91.95,340189.0
2016-02-22 14:10:00,91.95,92.03,91.53,91.55,251210.0,91.95,92.03,91.53,91.55,251210.0
2016-02-22 14:20:00,91.53,91.84,91.46,91.72,252538.0,91.53,91.84,91.46,91.72,252538.0
2016-02-22 14:30:00,91.71,91.72,91.5,91.59,190717.0,91.71,91.72,91.5,91.59,190717.0
2016-02-22 14:40:00,91.56,91.63,91.37,91.5,287343.0,91.56,91.63,91.37,91.5,287343.0
2016-02-22 14:50:00,91.51,91.73,91.34,91.45,409623.0,91.51,91.73,91.34,91.45,409623.0
2016-02-22 15:00:00,91.45,91.81,91.41,91.65,383877.0,91.45,91.81,91.41,91.65,383877.0
2016-02-22 15:10:00,91.63,91.69,91.27,91.39,310219.0,91.63,91.69,91.27,91.39,310219.0
2016-02-22 15:20:00,91.39,91.72,91.33,91.35,274563.0,91.39,91.72,91.33,91.35,274563.0
2016-02-22 15:30:00,91.36,91.75,91.34,91.69,234561.0,91.36,91.75,91.34,91.69,234561.0
2016-02-22 15:40:00,91.69,91.95,91.61,91.72,328279.0,91.69,91.95,91.61,91.72,328279.0
2016-02-22 15:50:00,91.73,91.98,91.65,91.93,484435.0,91.73,91.98,91.65,91.93,484435.0
2016-02-23 09:30:00,91.4,92.0,90.75,91.71,516882.0,91.4,92.0,90.75,91.71,516882.0
2016-02-23 09:40:00,91.65,92.49,91.59,91.79,647616.0,91.65,92.49,91.59,91.79,647616.0
2016-02-23 09:50:00,91.79,92.3,91.6,91.92,521395.0,91.79,92.3,91.6,91.92,521395.0
2016-02-23 10:00:00,91.94,91.97,90.61,90.66,559007.0,91.94,91.97,90.61,90.66,559007.0
2016-02-23 10:10:00,90.67,90.88,90.2,90.52,637251.0,90.67,90.88,90.2,90.52,637251.0
2016-02-23 10:20:00,90.46,90.93,90.31,90.85,458426.0,90.46,90.93,90.31,90.85,458426.0
2016-02-23 10:30:00,90.88,91.03,90.23,90.33,387582.0,90.88,91.03,90.23,90.33,387582.0
2016-02-23 10:40:00,90.33,90.47,89.93,90.02,370084.0,90.33,90.47,89.93,90.02,370084.0
2016-02-23 10:50:00,90.02,90.26,89.8,90.02,398787.0,90.02,90.26,89.8,90.02,398787.0
2016-02-23 11:00:00,90.04,90.51,90.01,90.26,264909.0,90.04,90.51,90.01,90.26,264909.0
2016-02-23 11:10:00,90.18,90.48,90.12,90.45,245994.0,90.18,90.48,90.12,90.45,245994.0
2016-02-23 11:20:00,90.47,90.6,90.11,90.32,221386.0,90.47,90.6,90.11,90.32,221386.0
2016-02-23 11:30:00,90.3,90.78,90.23,90.56,233250.0,90.3,90.78,90.23,90.56,233250.0
2016-02-23 11:40:00,90.55,90.7,90.35,90.35,250793.0,90.55,90.7,90.35,90.35,250793.0
2016-02-23 11:50:00,90.34,90.43,89.95,90.15,333620.0,90.34,90.43,89.95,90.15,333620.0
2016-02-23 12:00:00,90.15,90.45,89.9,90.28,255295.0,90.15,90.45,89.9,90.28,255295.0
2016-02-23 12:10:00,90.31,90.37,90.07,90.3,81200.0,90.31,90.37,90.07,90.3,81200.0
2016-02-23 12:20:00,90.28,90.54,90.22,90.52,168603.0,90.28,90.54,90.22,90.52,168603.0
2016-02-23 12:30:00,90.49,90.74,90.43,90.59,224434.0,90.49,90.74,90.43,90.59,224434.0
2016-02-23 12:40:00,90.61,90.91,90.53,90.89,167123.0,90.61,90.91,90.53,90.89,167123.0
2016-02-23 12:50:00,90.87,90.93,90.55,90.87,143203.0,90.87,90.93,90.55,90.87,143203.0
2016-02-23 13:00:00,90.87,90.9,90.44,90.47,212797.0,90.87,90.9,90.44,90.47,212797.0
2016-02-23 13:10:00,90.47,90.54,90.22,90.34,214667.0,90.47,90.54,90.22,90.34,214667.0
2016-02-23 13:20:00,90.35,90.4,90.13,90.24,180817.0,90.35,90.4,90.13,90.24,180817.0
2016-02-23 13:30:00,90.25,90.29,89.93,90.05,213737.0,90.25,90.29,89.93,90.05,213737.0
2016-02-23 13:40:00,90.05,90.27,89.89,90.11,210791.0,90.05,90.27,89.89,90.11,210791.0
2016-02-23 13:50:00,90.09,90.4,90.08,90.34,184400.0,90.09,90.4,90.08,90.34,184400.0
2016-02-23 14:00:00,90.32,90.44,90.15,90.21,158217.0,90.32,90.44,90.15,90.21,158217.0
2016-02-23 14:10:00,90.23,90.5,90.08,90.44,158984.0,90.23,90.5,90.08,90.44,158984.0
2016-02-23 14:20:00,90.43,90.5,90.11,90.14,154815.0,90.43,90.5,90.11,90.14,154815.0
2016-02-23 14:30:00,90.13,90.14,89.61,89.78,353719.0,90.13,90.14,89.61,89.78,353719.0
2016-02-23 14:40:00,89.78,89.84,89.52,89.72,168775.0,89.78,89.84,89.52,89.72,168775.0
2016-02-23 14:50:00,89.71,89.88,89.51,89.52,234714.0,89.71,89.88,89.51,89.52,234714.0
2016-02-23 15:00:00,89.53,89.62,89.21,89.46,352023.0,89.53,89.62,89.21,89.46,352023.0
2016-02-23 15:10:00,89.44,89.53,89.21,89.33,224058.0,89.44,89.53,89.21,89.33,224058.0
2016-02-23 15:20:00,89.31,89.56,89.22,89.37,221575.0,89.31,89.56,89.22,89.37,221575.0
2016-02-23 15:30:00,89.39,89.82,89.34,89.73,273212.0,89.39,89.82,89.34,89.73,273212.0
2016-02-23 15:40:00,89.74,89.83,89.5,89.59,262639.0,89.74,89.83,89.5,89.59,262639.0
2016-02-23 15:50:00,89.58,89.58,89.05,89.11,595986.0,89.58,89.58,89.05,89.11,595986.0
2016-02-24 09:30:00,88.5,88.52,87.82,88.03,867067.0,88.5,88.52,87.82,88.03,867067.0
2016-02-24 09:40:00,88.04,88.4,87.18,87.41,776634.0,88.04,88.4,87.18,87.41,776634.0
2016-02-24 09:50:00,87.33,87.38,86.86,87.33,656482.0,87.33,87.38,86.86,87.33,656482.0
2016-02-24 10:00:00,87.33,87.35,86.83,87.15,601800.0,87.33,87.35,86.83,87.15,601800.0
2016-02-24 10:10:00,87.16,87.69,87.12,87.49,496425.0,87.16,87.69,87.12,87.49,496425.0
2016-02-24 10:20:00,87.5,87.55,86.88,86.98,389126.0,87.5,87.55,86.88,86.98,389126.0
2016-02-24 10:30:00,87.0,87.64,86.7,87.41,470684.0,87.0,87.64,86.7,87.41,470684.0
2016-02-24 10:40:00,87.41,87.62,87.2,87.53,300529.0,87.41,87.62,87.2,87.53,300529.0
2016-02-24 10:50:00,87.5,87.98,87.48,87.9,333762.0,87.5,87.98,87.48,87.9,333762.0
2016-02-24 11:00:00,87.92,88.02,87.3,87.37,320756.0,87.92,88.02,87.3,87.37,320756.0
2016-02-24 11:10:00,87.37,87.64,87.22,87.57,287857.0,87.37,87.64,87.22,87.57,287857.0
2016-02-24 11:20:00,87.59,88.41,87.58,88.2,445841.0,87.59,88.41,87.58,88.2,445841.0
2016-02-24 11:30:00,88.2,88.66,87.87,88.61,234735.0,88.2,88.66,87.87,88.61,234735.0
2016-02-24 11:40:00,88.57,89.26,88.5,89.24,457327.0,88.57,89.26,88.5,89.24,457327.0
2016-02-24 11:50:00,89.22,89.63,89.07,89.08,421248.0,89.22,89.63,89.07,89.08,421248.0
2016-02-24 12:00:00,89.08,89.92,89.07,89.89,442794.0,89.08,89.92,89.07,89.89,442794.0
2016-02-24 12:10:00,89.89,90.02,89.28,89.7,362520.0,89.89,90.02,89.28,89.7,362520.0
2016-02-24 12:20:00,89.67,89.83,89.33,89.6,142266.0,89.67,89.83,89.33,89.6,142266.0
2016-02-24 12:30:00,89.57,89.7,89.1,89.23,224673.0,89.57,89.7,89.1,89.23,224673.0
2016-02-24 12:40:00,89.19,89.74,89.12,89.6,197840.0,89.19,89.74,89.12,89.6,197840.0
2016-02-24 12:50:00,89.6,89.97,89.48,89.53,222846.0,89.6,89.97,89.48,89.53,222846.0
2016-02-24 13:00:00,89.55,90.38,89.55,90.22,362606.0,89.55,90.38,89.55,90.22,362606.0
2016-02-24 13:10:00,90.25,90.26,89.78,89.81,246002.0,90.25,90.26,89.78,89.81,246002.0
2016-02-24 13:20:00,89.83,90.33,89.77,90.01,325391.0,89.83,90.33,89.77,90.01,325391.0
2016-02-24 13:30:00,90.04,90.19,89.91,90.09,125171.0,90.04,90.19,89.91,90.09,125171.0
2016-02-24 13:40:00,90.08,90.39,89.97,90.19,278907.0,90.08,90.39,89.97,90.19,278907.0
2016-02-24 13:50:00,90.21,90.5,90.12,90.22,231586.0,90.21,90.5,90.12,90.22,231586.0
2016-02-24 14:00:00,90.22,90.58,90.07,90.54,292519.0,90.22,90.58,90.07,90.54,292519.0
2016-02-24 14:10:00,90.55,90.57,90.01,90.14,278042.0,90.55,90.57,90.01,90.14,278042.0
2016-02-24 14:20:00,90.13,90.48,90.02,90.34,278949.0,90.13,90.48,90.02,90.34,278949.0
2016-02-24 14:30:00,90.37,90.46,90.18,90.34,195522.0,90.37,90.46,90.18,90.34,195522.0
2016-02-24 14:40:00,90.37,90.48,90.02,90.07,228073.0,90.37,90.48,90.02,90.07,228073.0
2016-02-24 14:50:00,90.06,90.28,89.94,90.18,360473.0,90.06,90.28,89.94,90.18,360473.0
2016-02-24 15:00:00,90.21,91.05,90.12,91.05,418381.0,90.21,91.05,90.12,91.05,418381.0
2016-02-24 15:10:00,91.03,91.39,90.9,91.3,386690.0,91.03,91.39,90.9,91.3,386690.0
2016-02-24 15:20:00,91.34,91.43,91.09,91.35,294577.0,91.34,91.43,91.09,91.35,294577.0
2016-02-24 15:30:00,91.34,91.76,91.26,91.76,375808.0,91.34,91.76,91.26,91.76,375808.0
2016-02-24 15:40:00,91.74,91.75,91.16,91.33,372488.0,91.74,91.75,91.16,91.33,372488.0
2016-02-24 15:50:00,91.33,91.68,91.25,91.62,552728.0,91.33,91.68,91.25,91.62,552728.0
2016-02-25 09:30:00,91.08,91.99,90.6,91.09,925605.0,91.08,91.99,90.6,91.09,925605.0
2016-02-25 09:40:00,91.06,91.2,90.4,90.81,452180.0,91.06,91.2,90.4,90.81,452180.0
2016-02-25 09:50:00,90.81,91.11,90.27,90.5,378924.0,90.81,91.11,90.27,90.5,378924.0
2016-02-25 10:00:00,90.53,91.1,90.21,90.98,539304.0,90.53,91.1,90.21,90.98,539304.0
2016-02-25 10:10:00,91.01,92.73,90.95,92.6,828907.0,91.01,92.73,90.95,92.6,828907.0
2016-02-25 10:20:00,92.6,93.25,92.31,93.14,983116.0,92.6,93.25,92.31,93.14,983116.0
2016-02-25 10:30:00,93.12,93.14,92.21,92.4,459345.0,93.12,93.14,92.21,92.4,459345.0
2016-02-25 10:40:00,92.42,92.88,92.0,92.29,523293.0,92.42,92.88,92.0,92.29,523293.0
2016-02-25 10:50:00,92.31,92.47,91.86,91.88,389714.0,92.31,92.47,91.86,91.88,389714.0
2016-02-25 11:00:00,91.87,92.53,91.6,92.15,594484.0,91.87,92.53,91.6,92.15,594484.0
2016-02-25 11:10:00,92.13,92.48,91.78,92.24,313277.0,92.13,92.48,91.78,92.24,313277.0
2016-02-25 11:20:00,92.23,92.86,92.18,92.77,267801.0,92.23,92.86,92.18,92.77,267801.0
2016-02-25 11:30:00,92.78,92.98,92.39,92.55,273698.0,92.78,92.98,92.39,92.55,273698.0
2016-02-25 11:40:00,92.51,92.89,92.2,92.77,294721.0,92.51,92.89,92.2,92.77,294721.0
2016-02-25 11:50:00,92.77,93.49,92.76,93.19,538142.0,92.77,93.49,92.76,93.19,538142.0
2016-02-25 12:00:00,93.2,93.21,92.67,92.71,407826.0,93.2,93.21,92.67,92.71,407826.0
2016-02-25 12:10:00,92.73,92.8,92.43,92.48,229452.0,92.73,92.8,92.43,92.48,229452.0
2016-02-25 12:20:00,92.49,92.87,92.44,92.63,233383.0,92.49,92.87,92.44,92.63,233383.0
2016-02-25 12:30:00,92.61,92.64,92.19,92.23,153206.0,92.61,92.64,92.19,92.23,153206.0
2016-02-25 12:40:00,92.22,92.39,91.91,92.03,306305.0,92.22,92.39,91.91,92.03,306305.0
2016-02-25 12:50:00,92.02,92.61,92.02,92.47,278457.0,92.02,92.61,92.02,92.47,278457.0
2016-02-25 13:00:00,92.4,92.86,92.38,92.66,205208.0,92.4,92.86,92.38,92.66,205208.0
2016-02-25 13:10:00,92.67,93.0,92.38,92.94,176281.0,92.67,93.0,92.38,92.94,176281.0
2016-02-25 13:20:00,92.94,93.11,92.71,92.8,401866.0,92.94,93.11,92.71,92.8,401866.0
2016-02-25 13:30:00,92.8,93.3,92.74,93.21,327085.0,92.8,93.3,92.74,93.21,327085.0
2016-02-25 13:40:00,93.21,93.3,92.85,92.94,218330.0,93.21,93.3,92.85,92.94,218330.0
2016-02-25 13:50:00,92.95,93.45,92.93,93.41,327409.0,92.95,93.45,92.93,93.41,327409.0
2016-02-25 14:00:00,93.44,93.47,93.19,93.25,318094.0,93.44,93.47,93.19,93.25,318094.0
2016-02-25 14:10:00,93.24,93.38,92.93,93.25,267368.0,93.24,93.38,92.93,93.25,267368.0
2016-02-25 14:20:00,93.23,94.22,93.22,94.08,877152.0,93.23,94.22,93.22,94.08,877152.0
2016-02-25 14:30:00,94.05,94.32,93.67,93.71,343328.0,94.05,94.32,93.67,93.71,343328.0
2016-02-25 14:40:00,93.71,93.96,93.56,93.76,222291.0,93.71,93.96,93.56,93.76,222291.0
2016-02-25 14:50:00,93.76,93.78,93.29,93.54,316496.0,93.76,93.78,93.29,93.54,316496.0
2016-02-25 15:00:00,93.59,93.82,93.4,93.82,242234.0,93.59,93.82,93.4,93.82,242234.0
2016-02-25 15:10:00,93.8,93.99,93.67,93.75,224159.0,93.8,93.99,93.67,93.75,224159.0
2016-02-25 15:20:00,93.75,94.15,93.74,94.12,374526.0,93.75,94.15,93.74,94.12,374526.0
2016-02-25 15:30:00,94.1,94.35,94.02,94.35,530078.0,94.1,94.35,94.02,94.35,530078.0
2016-02-25 15:40:00,94.35,94.81,94.32,94.64,785702.0,94.35,94.81,94.32,94.64,785702.0
2016-02-25 15:50:00,94.64,94.65,94.2,94.51,806559.0,94.64,94.65,94.2,94.51,806559.0
2016-02-26 09:30:00,95.3,97.34,95.11,97.04,1521795.0,95.3,97.34,95.11,97.04,1521795.0
2016-02-26 09:40:00,97.02,97.13,95.91,96.21,949668.0,97.02,97.13,95.91,96.21,949668.0
2016-02-26 09:50:00,96.21,97.48,96.12,96.66,1137732.0,96.21,97.48,96.12,96.66,1137732.0
2016-02-26 10:00:00,96.68,96.79,95.55,95.62,660577.0,96.68,96.79,95.55,95.62,660577.0
2016-02-26 10:10:00,95.6,95.99,95.43,95.86,596757.0,95.6,95.99,95.43,95.86,596757.0
2016-02-26 10:20:00,95.86,95.92,95.1,95.43,487062.0,95.86,95.92,95.1,95.43,487062.0
2016-02-26 10:30:00,95.48,96.1,95.27,95.94,432460.0,95.48,96.1,95.27,95.94,432460.0
2016-02-26 10:40:00,95.95,96.26,95.62,95.83,479271.0,95.95,96.26,95.62,95.83,479271.0
2016-02-26 10:50:00,95.84,95.91,95.41,95.69,268453.0,95.84,95.91,95.41,95.69,268453.0
2016-02-26 11:00:00,95.7,96.09,95.49,95.75,346468.0,95.7,96.09,95.49,95.75,346468.0
2016-02-26 11:10:00,95.75,96.22,95.73,96.03,445623.0,95.75,96.22,95.73,96.03,445623.0
2016-02-26 11:20:00,96.03,96.1,95.69,95.86,353141.0,96.03,96.1,95.69,95.86,353141.0
2016-02-26 11:30:00,95.86,95.95,95.56,95.87,462090.0,95.86,95.95,95.56,95.87,462090.0
2016-02-26 11:40:00,95.84,96.09,95.78,95.9,359615.0,95.84,96.09,95.78,95.9,359615.0
2016-02-26 11:50:00,95.89,96.1,95.7,95.78,274940.0,95.89,96.1,95.7,95.78,274940.0
2016-02-26 12:00:00,95.77,95.78,94.85,94.93,606800.0,95.77,95.78,94.85,94.93,606800.0
2016-02-26 12:10:00,94.93,95.3,94.87,95.04,313022.0,94.93,95.3,94.87,95.04,313022.0
2016-02-26 12:20:00,95.0,95.15,94.76,95.06,228968.0,95.0,95.15,94.76,95.06,228968.0
2016-02-26 12:30:00,95.06,95.18,94.57,94.69,274867.0,95.06,95.18,94.57,94.69,274867.0
2016-02-26 12:40:00,94.67,94.87,94.55,94.58,205483.0,94.67,94.87,94.55,94.58,205483.0
2016-02-26 12:50:00,94.56,95.45,94.31,95.19,581174.0,94.56,95.45,94.31,95.19,581174.0
2016-02-26 13:00:00,95.15,95.52,94.92,95.34,327323.0,95.15,95.52,94.92,95.34,327323.0
2016-02-26 13:10:00,95.35,95.65,95.05,95.19,355930.0,95.35,95.65,95.05,95.19,355930.0
2016-02-26 13:20:00,95.19,95.41,95.15,95.36,214091.0,95.19,95.41,95.15,95.36,214091.0
2016-02-26 13:30:00,95.35,95.54,94.94,95.06,284284.0,95.35,95.54,94.94,95.06,284284.0
2016-02-26 13:40:00,95.02,95.17,94.71,94.88,190085.0,95.02,95.17,94.71,94.88,190085.0
2016-02-26 13:50:00,94.89,94.94,94.49,94.73,340255.0,94.89,94.94,94.49,94.73,340255.0
2016-02-26 14:00:00,94.75,95.04,94.67,94.87,173116.0,94.75,95.04,94.67,94.87,173116.0
2016-02-26 14:10:00,94.86,94.87,94.44,94.62,179964.0,94.86,94.87,94.44,94.62,179964.0
2016-02-26 14:20:00,94.6,95.09,94.43,95.06,139965.0,94.6,95.09,94.43,95.06,139965.0
2016-02-26 14:30:00,95.01,95.02,94.41,94.51,196067.0,95.01,95.02,94.41,94.51,196067.0
2016-02-26 14:40:00,94.48,94.77,94.25,94.65,202292.0,94.48,94.77,94.25,94.65,202292.0
2016-02-26 14:50:00,94.67,94.91,94.51,94.67,143217.0,94.67,94.91,94.51,94.67,143217.0
2016-02-26 15:00:00,94.68,95.2,94.67,95.1,354508.0,94.68,95.2,94.67,95.1,354508.0
2016-02-26 15:10:00,95.06,95.11,94.87,95.08,198024.0,95.06,95.11,94.87,95.08,198024.0
2016-02-26 15:20:00,95.07,95.1,94.76,94.83,235303.0,95.07,95.1,94.76,94.83,235303.0
2016-02-26 15:30:00,94.83,95.05,94.72,94.86,189013.0,94.83,95.05,94.72,94.86,189013.0
2016-02-26 15:40:00,94.87,95.0,94.76,94.93,239070.0,94.87,95.0,94.76,94.93,239070.0
2016-02-26 15:50:00,94.93,95.03,94.74,94.79,494014.0,94.93,95.03,94.74,94.79,494014.0
2016-02-29 09:30:00,94.81,96.72,94.49,96.26,784825.0,94.81,96.72,94.49,96.26,784825.0
2016-02-29 09:40:00,96.3,96.83,95.9,96.79,597387.0,96.3,96.83,95.9,96.79,597387.0
2016-02-29 09:50:00,96.79,97.2,96.49,96.7,834237.0,96.79,97.2,96.49,96.7,834237.0
2016-02-29 10:00:00,96.7,96.95,96.31,96.71,463034.0,96.7,96.95,96.31,96.71,463034.0
2016-02-29 10:10:00,96.72,96.8,96.18,96.21,390760.0,96.72,96.8,96.18,96.21,390760.0
2016-02-29 10:20:00,96.22,96.58,96.07,96.24,229342.0,96.22,96.58,96.07,96.24,229342.0
2016-02-29 10:30:00,96.29,96.54,96.05,96.47,250725.0,96.29,96.54,96.05,96.47,250725.0
2016-02-29 10:40:00,96.47,96.73,95.87,95.91,386581.0,96.47,96.73,95.87,95.91,386581.0
2016-02-29 10:50:00,95.87,96.08,95.4,95.42,339438.0,95.87,96.08,95.4,95.42,339438.0
2016-02-29 11:00:00,95.4,95.64,94.89,95.19,458009.0,95.4,95.64,94.89,95.19,458009.0
2016-02-29 11:10:00,95.19,95.58,95.05,95.46,245559.0,95.19,95.58,95.05,95.46,245559.0
2016-02-29 11:20:00,95.5,95.64,95.15,95.28,199181.0,95.5,95.64,95.15,95.28,199181.0
2016-02-29 11:30:00,95.28,95.8,95.23,95.3,254932.0,95.28,95.8,95.23,95.3,254932.0
2016-02-29 11:40:00,95.31,95.49,95.1,95.3,209059.0,95.31,95.49,95.1,95.3,209059.0
2016-02-29 11:50:00,95.32,95.53,95.15,95.33,140554.0,95.32,95.53,95.15,95.33,140554.0
2016-02-29 12:00:00,95.3,95.38,95.13,95.25,149100.0,95.3,95.38,95.13,95.25,149100.0
2016-02-29 12:10:00,95.21,95.7,95.07,95.65,200961.0,95.21,95.7,95.07,95.65,200961.0
2016-02-29 12:20:00,95.65,95.69,95.25,95.41,236053.0,95.65,95.69,95.25,95.41,236053.0
2016-02-29 12:30:00,95.42,95.42,95.17,95.27,85533.0,95.42,95.42,95.17,95.27,85533.0
2016-02-29 12:40:00,95.3,95.46,95.2,95.28,84237.0,95.3,95.46,95.2,95.28,84237.0
2016-02-29 12:50:00,95.31,95.37,95.1,95.3,99842.0,95.31,95.37,95.1,95.3,99842.0
2016-02-29 13:00:00,95.28,95.39,95.12,95.19,122757.0,95.28,95.39,95.12,95.19,122757.0
2016-02-29 13:10:00,95.22,95.4,95.02,95.1,309522.0,95.22,95.4,95.02,95.1,309522.0
2016-02-29 13:20:00,95.11,95.19,94.64,94.68,253049.0,95.11,95.19,94.64,94.68,253049.0
2016-02-29 13:30:00,94.69,94.93,94.61,94.83,171977.0,94.69,94.93,94.61,94.83,171977.0
2016-02-29 13:40:00,94.84,94.91,94.57,94.71,142789.0,94.84,94.91,94.57,94.71,142789.0
2016-02-29 13:50:00,94.69,94.71,94.09,94.41,332733.0,94.69,94.71,94.09,94.41,332733.0
2016-02-29 14:00:00,94.4,94.5,93.77,93.9,367867.0,94.4,94.5,93.77,93.9,367867.0
2016-02-29 14:10:00,93.89,94.05,93.65,93.8,218413.0,93.89,94.05,93.65,93.8,218413.0
2016-02-29 14:20:00,93.83,94.14,93.54,94.11,232361.0,93.83,94.14,93.54,94.11,232361.0
2016-02-29 14:30:00,94.11,94.19,93.75,94.13,184906.0,94.11,94.19,93.75,94.13,184906.0
2016-02-29 14:40:00,94.15,94.18,93.6,93.72,163926.0,94.15,94.18,93.6,93.72,163926.0
2016-02-29 14:50:00,93.74,93.92,93.52,93.64,211631.0,93.74,93.92,93.52,93.64,211631.0
2016-02-29 15:00:00,93.64,93.8,93.41,93.71,226621.0,93.64,93.8,93.41,93.71,226621.0
2016-02-29 15:10:00,93.72,93.75,93.34,93.4,176973.0,93.72,93.75,93.34,93.4,176973.0
2016-02-29 15:20:00,93.41,93.99,93.39,93.98,276641.0,93.41,93.99,93.39,93.98,276641.0
2016-02-29 15:30:00,93.98,93.99,93.52,93.92,191043.0,93.98,93.99,93.52,93.92,191043.0
2016-02-29 15:40:00,93.88,93.88,93.63,93.72,204491.0,93.88,93.88,93.63,93.72,204491.0
2016-02-29 15:50:00,93.74,93.74,93.42,93.42,582445.0,93.74,93.74,93.42,93.42,582445.0
2016-03-01 09:30:00,94.58,94.96,93.61,93.74,711366.0,94.58,94.96,93.61,93.74,711366.0
2016-03-01 09:40:00,93.72,94.99,93.72,94.5,445024.0,93.72,94.99,93.72,94.5,445024.0
2016-03-01 09:50:00,94.51,95.23,94.44,95.11,599387.0,94.51,95.23,94.44,95.11,599387.0
2016-03-01 10:00:00,95.15,95.49,94.87,95.49,546989.0,95.15,95.49,94.87,95.49,546989.0
2016-03-01 10:10:00,95.5,95.88,95.22,95.65,605897.0,95.5,95.88,95.22,95.65,605897.0
2016-03-01 10:20:00,95.69,96.05,95.6,95.9,515597.0,95.69,96.05,95.6,95.9,515597.0
2016-03-01 10:30:00,95.9,95.95,95.6,95.92,380623.0,95.9,95.95,95.6,95.92,380623.0
2016-03-01 10:40:00,95.94,95.98,95.56,95.77,300178.0,95.94,95.98,95.56,95.77,300178.0
2016-03-01 10:50:00,95.77,96.26,95.65,96.15,432798.0,95.77,96.26,95.65,96.15,432798.0
2016-03-01 11:00:00,96.16,96.53,96.1,96.43,386163.0,96.16,96.53,96.1,96.43,386163.0
2016-03-01 11:10:00,96.43,96.84,96.22,96.75,410024.0,96.43,96.84,96.22,96.75,410024.0
2016-03-01 11:20:00,96.75,96.94,96.62,96.82,390044.0,96.75,96.94,96.62,96.82,390044.0
2016-03-01 11:30:00,96.8,96.82,96.36,96.56,330609.0,96.8,96.82,96.36,96.56,330609.0
2016-03-01 11:40:00,96.59,97.16,96.52,97.02,478698.0,96.59,97.16,96.52,97.02,478698.0
2016-03-01 11:50:00,97.05,97.13,96.68,96.87,309141.0,97.05,97.13,96.68,96.87,309141.0
2016-03-01 12:00:00,96.83,97.07,96.71,96.81,196556.0,96.83,97.07,96.71,96.81,196556.0
2016-03-01 12:10:00,96.79,96.95,96.4,96.5,327470.0,96.79,96.95,96.4,96.5,327470.0
2016-03-01 12:20:00,96.54,96.78,96.48,96.73,148972.0,96.54,96.78,96.48,96.73,148972.0
2016-03-01 12:30:00,96.75,97.05,96.62,97.02,219173.0,96.75,97.05,96.62,97.02,219173.0
2016-03-01 12:40:00,97.02,97.23,96.97,97.15,314436.0,97.02,97.23,96.97,97.15,314436.0
2016-03-01 12:50:00,97.15,97.3,96.88,96.94,232775.0,97.15,97.3,96.88,96.94,232775.0
2016-03-01 13:00:00,96.91,96.95,96.6,96.69,217316.0,96.91,96.95,96.6,96.69,217316.0
2016-03-01 13:10:00,96.69,97.12,96.6,96.96,278150.0,96.69,97.12,96.6,96.96,278150.0
2016-03-01 13:20:00,96.98,97.05,96.74,96.93,241691.0,96.98,97.05,96.74,96.93,241691.0
2016-03-01 13:30:00,96.95,97.94,96.94,97.88,617866.0,96.95,97.94,96.94,97.88,617866.0
2016-03-01 13:40:00,97.88,98.12,97.7,97.93,569006.0,97.88,98.12,97.7,97.93,569006.0
2016-03-01 13:50:00,97.93,98.15,97.9,98.04,392872.0,97.93,98.15,97.9,98.04,392872.0
2016-03-01 14:00:00,98.05,98.55,97.83,98.37,530493.0,98.05,98.55,97.83,98.37,530493.0
2016-03-01 14:10:00,98.35,98.74,98.22,98.59,375913.0,98.35,98.74,98.22,98.59,375913.0
2016-03-01 14:20:00,98.59,99.16,98.24,98.53,824203.0,98.59,99.16,98.24,98.53,824203.0
2016-03-01 14:30:00,98.53,98.66,98.13,98.28,337564.0,98.53,98.66,98.13,98.28,337564.0
2016-03-01 14:40:00,98.28,98.78,98.24,98.45,231835.0,98.28,98.78,98.24,98.45,231835.0
2016-03-01 14:50:00,98.44,98.68,98.25,98.68,225777.0,98.44,98.68,98.25,98.68,225777.0
2016-03-01 15:00:00,98.66,98.78,98.45,98.6,226066.0,98.66,98.78,98.45,98.6,226066.0
2016-03-01 15:10:00,98.61,98.64,98.14,98.25,269766.0,98.61,98.64,98.14,98.25,269766.0
2016-03-01 15:20:00,98.24,98.3,97.83,97.98,387293.0,98.24,98.3,97.83,97.98,387293.0
2016-03-01 15:30:00,97.98,98.0,97.72,97.92,331206.0,97.98,98.0,97.72,97.92,331206.0
2016-03-01 15:40:00,97.91,98.24,97.86,98.0,413523.0,97.91,98.24,97.86,98.0,413523.0
2016-03-01 15:50:00,98.02,98.3,97.98,98.3,730687.0,98.02,98.3,97.98,98.3,730687.0
2016-03-02 09:30:00,98.01,98.94,97.78,98.94,931212.0,98.01,98.94,97.78,98.94,931212.0
2016-03-02 09:40:00,98.94,99.48,97.84,97.89,892850.0,98.94,99.48,97.84,97.89,892850.0
2016-03-02 09:50:00,97.81,98.17,97.33,97.99,753527.0,97.81,98.17,97.33,97.99,753527.0
2016-03-02 10:00:00,98.01,98.7,98.01,98.52,678361.0,98.01,98.7,98.01,98.52,678361.0
2016-03-02 10:10:00,98.56,98.58,97.44,97.7,547923.0,98.56,98.58,97.44,97.7,547923.0
2016-03-02 10:20:00,97.7,97.94,97.33,97.53,598544.0,97.7,97.94,97.33,97.53,598544.0
2016-03-02 10:30:00,97.54,97.54,96.78,96.78,697403.0,97.54,97.54,96.78,96.78,697403.0
2016-03-02 10:40:00,96.78,97.25,96.7,97.09,570474.0,96.78,97.25,96.7,97.09,570474.0
2016-03-02 10:50:00,97.09,97.59,96.94,97.47,526839.0,97.09,97.59,96.94,97.47,526839.0
2016-03-02 11:00:00,97.47,98.04,97.26,97.78,605801.0,97.47,98.04,97.26,97.78,605801.0
2016-03-02 11:10:00,97.79,97.83,97.02,97.07,504365.0,97.79,97.83,97.02,97.07,504365.0
2016-03-02 11:20:00,97.04,97.56,96.93,97.55,436303.0,97.04,97.56,96.93,97.55,436303.0
2016-03-02 11:30:00,97.55,97.85,97.2,97.27,424587.0,97.55,97.85,97.2,97.27,424587.0
2016-03-02 11:40:00,97.26,97.34,97.03,97.2,301773.0,97.26,97.34,97.03,97.2,301773.0
2016-03-02 11:50:00,97.2,97.25,96.22,96.29,520151.0,97.2,97.25,96.22,96.29,520151.0
2016-03-02 12:00:00,96.3,96.61,96.14,96.59,365128.0,96.3,96.61,96.14,96.59,365128.0
2016-03-02 12:10:00,96.54,96.73,96.36,96.43,374655.0,96.54,96.73,96.36,96.43,374655.0
2016-03-02 12:20:00,96.43,96.54,96.05,96.17,352151.0,96.43,96.54,96.05,96.17,352151.0
2016-03-02 12:30:00,96.17,96.63,95.9,96.55,436970.0,96.17,96.63,95.9,96.55,436970.0
2016-03-02 12:40:00,96.56,96.57,96.0,96.07,312240.0,96.56,96.57,96.0,96.07,312240.0
2016-03-02 12:50:00,96.09,96.2,95.97,96.1,367325.0,96.09,96.2,95.97,96.1,367325.0
2016-03-02 13:00:00,96.1,96.58,96.1,96.55,311006.0,96.1,96.58,96.1,96.55,311006.0
2016-03-02 13:10:00,96.53,96.71,96.32,96.4,318228.0,96.53,96.71,96.32,96.4,318228.0
2016-03-02 13:20:00,96.4,96.71,96.23,96.59,226361.0,96.4,96.71,96.23,96.59,226361.0
2016-03-02 13:30:00,96.59,96.97,96.5,96.92,286915.0,96.59,96.97,96.5,96.92,286915.0
2016-03-02 13:40:00,96.93,97.15,96.71,96.9,364158.0,96.93,97.15,96.71,96.9,364158.0
2016-03-02 13:50:00,96.89,96.93,96.31,96.43,294400.0,96.89,96.93,96.31,96.43,294400.0
2016-03-02 14:00:00,96.42,96.88,96.36,96.54,312526.0,96.42,96.88,96.36,96.54,312526.0
2016-03-02 14:10:00,96.52,96.61,96.3,96.34,246299.0,96.52,96.61,96.3,96.34,246299.0
2016-03-02 14:20:00,96.37,96.81,96.28,96.65,350557.0,96.37,96.81,96.28,96.65,350557.0
2016-03-02 14:30:00,96.67,97.01,96.6,96.93,406619.0,96.67,97.01,96.6,96.93,406619.0
2016-03-02 14:40:00,96.93,97.29,96.89,97.29,286867.0,96.93,97.29,96.89,97.29,286867.0
2016-03-02 14:50:00,97.28,97.65,97.19,97.42,520932.0,97.28,97.65,97.19,97.42,520932.0
2016-03-02 15:00:00,97.43,97.43,96.97,97.29,401392.0,97.43,97.43,96.97,97.29,401392.0
2016-03-02 15:10:00,97.28,97.67,97.19,97.29,385087.0,97.28,97.67,97.19,97.29,385087.0
2016-03-02 15:20:00,97.3,97.73,97.23,97.39,333522.0,97.3,97.73,97.23,97.39,333522.0
2016-03-02 15:30:00,97.4,97.58,97.16,97.47,378936.0,97.4,97.58,97.16,97.47,378936.0
2016-03-02 15:40:00,97.48,97.66,97.41,97.57,405626.0,97.48,97.66,97.41,97.57,405626.0
2016-03-02 15:50:00,97.57,97.66,97.49,97.61,597039.0,97.57,97.66,97.49,97.61,597039.0
2016-03-03 09:30:00,97.83,98.35,96.86,97.66,579767.0,97.83,98.35,96.86,97.66,579767.0
2016-03-03 09:40:00,97.66,97.86,97.14,97.45,305818.0,97.66,97.86,97.14,97.45,305818.0
2016-03-03 09:50:00,97.44,97.48,97.15,97.4,271906.0,97.44,97.48,97.15,97.4,271906.0
2016-03-03 10:00:00,97.37,97.48,96.77,97.31,380939.0,97.37,97.48,96.77,97.31,380939.0
2016-03-03 10:10:00,97.32,97.6,96.86,97.01,298041.0,97.32,97.6,96.86,97.01,298041.0
2016-03-03 10:20:00,96.99,97.04,96.46,96.57,358238.0,96.99,97.04,96.46,96.57,358238.0
2016-03-03 10:30:00,96.59,97.03,96.53,96.83,368790.0,96.59,97.03,96.53,96.83,368790.0
2016-03-03 10:40:00,96.85,96.95,96.44,96.65,291880.0,96.85,96.95,96.44,96.65,291880.0
2016-03-03 10:50:00,96.65,96.75,96.47,96.73,299193.0,96.65,96.75,96.47,96.73,299193.0
2016-03-03 11:00:00,96.73,96.88,96.34,96.51,285389.0,96.73,96.88,96.34,96.51,285389.0
2016-03-03 11:10:00,96.48,96.56,96.13,96.19,289906.0,96.48,96.56,96.13,96.19,289906.0
2016-03-03 11:20:00,96.16,96.18,95.39,95.65,643998.0,96.16,96.18,95.39,95.65,643998.0
2016-03-03 11:30:00,95.65,95.92,95.46,95.75,320285.0,95.65,95.92,95.46,95.75,320285.0
2016-03-03 11:40:00,95.74,96.02,95.61,96.01,205143.0,95.74,96.02,95.61,96.01,205143.0
2016-03-03 11:50:00,96.01,96.16,95.75,96.13,308204.0,96.01,96.16,95.75,96.13,308204.0
2016-03-03 12:00:00,96.11,96.49,96.08,96.36,266226.0,96.11,96.49,96.08,96.36,266226.0
2016-03-03 12:10:00,96.38,96.48,96.13,96.31,185120.0,96.38,96.48,96.13,96.31,185120.0
2016-03-03 12:20:00,96.32,96.34,95.94,96.05,237862.0,96.32,96.34,95.94,96.05,237862.0
2016-03-03 12:30:00,96.05,96.43,96.0,96.43,271910.0,96.05,96.43,96.0,96.43,271910.0
2016-03-03 12:40:00,96.43,96.57,96.27,96.38,281005.0,96.43,96.57,96.27,96.38,281005.0
2016-03-03 12:50:00,96.38,96.68,96.38,96.51,372388.0,96.38,96.68,96.38,96.51,372388.0
2016-03-03 13:00:00,96.51,97.05,96.44,96.99,406873.0,96.51,97.05,96.44,96.99,406873.0
2016-03-03 13:10:00,96.97,97.34,96.95,97.17,479842.0,96.97,97.34,96.95,97.17,479842.0
2016-03-03 13:20:00,97.2,97.3,96.92,97.19,460976.0,97.2,97.3,96.92,97.19,460976.0
2016-03-03 13:30:00,97.19,97.86,97.18,97.74,505815.0,97.19,97.86,97.18,97.74,505815.0
2016-03-03 13:40:00,97.74,97.98,97.68,97.76,350125.0,97.74,97.98,97.68,97.76,350125.0
2016-03-03 13:50:00,97.77,97.9,97.5,97.68,311415.0,97.77,97.9,97.5,97.68,311415.0
2016-03-03 14:00:00,97.7,97.9,97.56,97.86,267247.0,97.7,97.9,97.56,97.86,267247.0
2016-03-03 14:10:00,97.85,97.86,97.42,97.46,293404.0,97.85,97.86,97.42,97.46,293404.0
2016-03-03 14:20:00,97.45,97.98,97.45,97.81,383416.0,97.45,97.98,97.45,97.81,383416.0
2016-03-03 14:30:00,97.82,97.88,97.43,97.54,408537.0,97.82,97.88,97.43,97.54,408537.0
2016-03-03 14:40:00,97.55,97.89,97.54,97.78,250730.0,97.55,97.89,97.54,97.78,250730.0
2016-03-03 14:50:00,97.77,97.89,97.55,97.6,351311.0,97.77,97.89,97.55,97.6,351311.0
2016-03-03 15:00:00,97.6,97.88,97.6,97.72,290980.0,97.6,97.88,97.6,97.72,290980.0
2016-03-03 15:10:00,97.71,97.75,97.46,97.49,383096.0,97.71,97.75,97.46,97.49,383096.0
2016-03-03 15:20:00,97.47,97.47,97.03,97.24,452025.0,97.47,97.47,97.03,97.24,452025.0
2016-03-03 15:30:00,97.24,97.49,97.22,97.31,337290.0,97.24,97.49,97.22,97.31,337290.0
2016-03-03 15:40:00,97.3,97.75,97.28,97.72,581499.0,97.3,97.75,97.28,97.72,581499.0
2016-03-03 15:50:00,97.71,97.95,97.51,97.93,854396.0,97.71,97.95,97.51,97.93,854396.0
2016-03-04 09:30:00,98.76,99.51,98.32,99.3,1209793.0,98.76,99.51,98.32,99.3,1209793.0
2016-03-04 09:40:00,99.3,100.15,99.01,100.11,1454585.0,99.3,100.15,99.01,100.11,1454585.0
2016-03-04 09:50:00,100.07,100.5,99.25,99.82,1156330.0,100.07,100.5,99.25,99.82,1156330.0
2016-03-04 10:00:00,99.83,100.05,98.78,99.07,1019496.0,99.83,100.05,98.78,99.07,1019496.0
2016-03-04 10:10:00,99.05,99.56,98.71,99.4,787567.0,99.05,99.56,98.71,99.4,787567.0
2016-03-04 10:20:00,99.42,99.89,99.14,99.46,574827.0,99.42,99.89,99.14,99.46,574827.0
2016-03-04 10:30:00,99.46,100.13,99.23,100.06,688011.0,99.46,100.13,99.23,100.06,688011.0
2016-03-04 10:40:00,100.07,100.41,99.86,100.39,586553.0,100.07,100.41,99.86,100.39,586553.0
2016-03-04 10:50:00,100.38,100.57,99.94,100.48,541677.0,100.38,100.57,99.94,100.48,541677.0
2016-03-04 11:00:00,100.48,101.25,100.47,101.23,1056094.0,100.48,101.25,100.47,101.23,1056094.0
2016-03-04 11:10:00,101.24,102.22,101.14,101.96,1186202.0,101.24,102.22,101.14,101.96,1186202.0
2016-03-04 11:20:00,101.97,101.97,101.29,101.58,711945.0,101.97,101.97,101.29,101.58,711945.0
2016-03-04 11:30:00,101.61,101.97,101.5,101.86,532093.0,101.61,101.97,101.5,101.86,532093.0
2016-03-04 11:40:00,101.85,101.96,101.52,101.73,617474.0,101.85,101.96,101.52,101.73,617474.0
2016-03-04 11:50:00,101.74,101.92,101.61,101.88,355493.0,101.74,101.92,101.61,101.88,355493.0
2016-03-04 12:00:00,101.86,102.0,101.3,101.43,446305.0,101.86,102.0,101.3,101.43,446305.0
2016-03-04 12:10:00,101.43,101.45,101.01,101.23,422884.0,101.43,101.45,101.01,101.23,422884.0
2016-03-04 12:20:00,101.22,101.38,100.61,100.74,476612.0,101.22,101.38,100.61,100.74,476612.0
2016-03-04 12:30:00,100.73,100.95,100.62,100.86,396013.0,100.73,100.95,100.62,100.86,396013.0
2016-03-04 12:40:00,100.87,100.9,100.63,100.81,186732.0,100.87,100.9,100.63,100.81,186732.0
2016-03-04 12:50:00,100.81,101.01,100.66,100.89,326761.0,100.81,101.01,100.66,100.89,326761.0
2016-03-04 13:00:00,100.89,101.0,100.1,100.1,371659.0,100.89,101.0,100.1,100.1,371659.0
2016-03-04 13:10:00,100.12,100.46,100.1,100.26,352913.0,100.12,100.46,100.1,100.26,352913.0
2016-03-04 13:20:00,100.27,100.46,100.02,100.34,292952.0,100.27,100.46,100.02,100.34,292952.0
2016-03-04 13:30:00,100.34,100.65,100.12,100.6,281892.0,100.34,100.65,100.12,100.6,281892.0
2016-03-04 13:40:00,100.61,100.74,100.43,100.62,266572.0,100.61,100.74,100.43,100.62,266572.0
2016-03-04 13:50:00,100.64,101.59,100.6,101.46,556916.0,100.64,101.59,100.6,101.46,556916.0
2016-03-04 14:00:00,101.47,101.66,101.27,101.3,316955.0,101.47,101.66,101.27,101.3,316955.0
2016-03-04 14:10:00,101.32,101.46,100.81,100.87,397968.0,101.32,101.46,100.81,100.87,397968.0
2016-03-04 14:20:00,100.85,100.99,100.61,100.89,397315.0,100.85,100.99,100.61,100.89,397315.0
2016-03-04 14:30:00,100.85,101.2,100.75,100.79,279492.0,100.85,101.2,100.75,100.79,279492.0
2016-03-04 14:40:00,100.79,100.91,100.39,100.79,288674.0,100.79,100.91,100.39,100.79,288674.0
2016-03-04 14:50:00,100.76,100.82,100.11,100.47,288782.0,100.76,100.82,100.11,100.47,288782.0
2016-03-04 15:00:00,100.47,100.65,100.12,100.62,467367.0,100.47,100.65,100.12,100.62,467367.0
2016-03-04 15:10:00,100.63,101.0,100.41,100.95,295732.0,100.63,101.0,100.41,100.95,295732.0
2016-03-04 15:20:00,100.96,101.43,100.76,101.36,417238.0,100.96,101.43,100.76,101.36,417238.0
2016-03-04 15:30:00,101.4,101.53,101.13,101.3,368054.0,101.4,101.53,101.13,101.3,368054.0
2016-03-04 15:40:00,101.3,101.6,101.24,101.59,433480.0,101.3,101.6,101.24,101.59,433480.0
2016-03-04 15:50:00,101.58,101.8,101.54,101.58,904201.0,101.58,101.8,101.54,101.58,904201.0
2016-03-07 09:30:00,101.0,101.79,98.76,99.34,1330775.0,101.0,101.79,98.76,99.34,1330775.0
2016-03-07 09:40:00,99.38,99.47,98.0,98.31,1562835.0,99.38,99.47,98.0,98.31,1562835.0
2016-03-07 09:50:00,98.35,98.48,97.68,97.86,827986.0,98.35,98.48,97.68,97.86,827986.0
2016-03-07 10:00:00,97.86,98.67,97.85,98.38,688732.0,97.86,98.67,97.85,98.38,688732.0
2016-03-07 10:10:00,98.4,98.44,97.52,98.17,852660.0,98.4,98.44,97.52,98.17,852660.0
2016-03-07 10:20:00,98.18,98.19,97.25,97.58,772168.0,98.18,98.19,97.25,97.58,772168.0
2016-03-07 10:30:00,97.54,97.91,97.35,97.5,510843.0,97.54,97.91,97.35,97.5,510843.0
2016-03-07 10:40:00,97.54,97.71,96.96,97.52,700555.0,97.54,97.71,96.96,97.52,700555.0
2016-03-07 10:50:00,97.52,98.6,97.4,97.46,815898.0,97.52,98.6,97.4,97.46,815898.0
2016-03-07 11:00:00,97.46,97.65,96.91,97.61,714582.0,97.46,97.65,96.91,97.61,714582.0
2016-03-07 11:10:00,97.63,97.87,97.0,97.05,657419.0,97.63,97.87,97.0,97.05,657419.0
2016-03-07 11:20:00,97.03,97.5,96.8,97.25,676107.0,97.03,97.5,96.8,97.25,676107.0
2016-03-07 11:30:00,97.29,98.13,97.21,97.92,534398.0,97.29,98.13,97.21,97.92,534398.0
2016-03-07 11:40:00,97.91,98.26,97.55,97.84,620294.0,97.91,98.26,97.55,97.84,620294.0
2016-03-07 11:50:00,97.83,98.37,97.8,97.89,565801.0,97.83,98.37,97.8,97.89,565801.0
2016-03-07 12:00:00,97.93,98.17,97.87,98.06,173608.0,97.93,98.17,97.87,98.06,173608.0
2016-03-07 12:10:00,98.04,98.1,97.61,97.75,247281.0,98.04,98.1,97.61,97.75,247281.0
2016-03-07 12:20:00,97.74,97.85,97.48,97.74,345254.0,97.74,97.85,97.48,97.74,345254.0
2016-03-07 12:30:00,97.73,97.97,97.61,97.71,159905.0,97.73,97.97,97.61,97.71,159905.0
2016-03-07 12:40:00,97.71,97.98,97.66,97.84,154473.0,97.71,97.98,97.66,97.84,154473.0
2016-03-07 12:50:00,97.84,97.85,97.27,97.31,309040.0,97.84,97.85,97.27,97.31,309040.0
2016-03-07 13:00:00,97.33,97.43,97.05,97.11,375768.0,97.33,97.43,97.05,97.11,375768.0
2016-03-07 13:10:00,97.11,97.21,96.85,96.87,430525.0,97.11,97.21,96.85,96.87,430525.0
2016-03-07 13:20:00,96.87,96.93,96.52,96.55,385963.0,96.87,96.93,96.52,96.55,385963.0
2016-03-07 13:30:00,96.57,96.9,96.44,96.73,445635.0,96.57,96.9,96.44,96.73,445635.0
2016-03-07 13:40:00,96.72,96.83,96.43,96.55,359863.0,96.72,96.83,96.43,96.55,359863.0
2016-03-07 13:50:00,96.56,96.72,96.45,96.57,261796.0,96.56,96.72,96.45,96.57,261796.0
2016-03-07 14:00:00,96.58,96.85,96.42,96.42,401752.0,96.58,96.85,96.42,96.42,401752.0
2016-03-07 14:10:00,96.42,96.54,95.9,95.92,603458.0,96.42,96.54,95.9,95.92,603458.0
2016-03-07 14:20:00,95.93,96.19,95.77,95.89,365523.0,95.93,96.19,95.77,95.89,365523.0
2016-03-07 14:30:00,95.88,96.08,95.48,95.56,515736.0,95.88,96.08,95.48,95.56,515736.0
2016-03-07 14:40:00,95.56,95.81,95.3,95.72,444565.0,95.56,95.81,95.3,95.72,444565.0
2016-03-07 14:50:00,95.73,95.8,95.4,95.45,330419.0,95.73,95.8,95.4,95.45,330419.0
2016-03-07 15:00:00,95.44,95.58,95.25,95.51,533567.0,95.44,95.58,95.25,95.51,533567.0
2016-03-07 15:10:00,95.52,95.94,95.47,95.87,564341.0,95.52,95.94,95.47,95.87,564341.0
2016-03-07 15:20:00,95.88,95.88,95.46,95.68,480658.0,95.88,95.88,95.46,95.68,480658.0
2016-03-07 15:30:00,95.69,96.61,95.68,96.39,982052.0,95.69,96.61,95.68,96.39,982052.0
2016-03-07 15:40:00,96.35,96.49,95.56,95.58,630664.0,96.35,96.49,95.56,95.58,630664.0
2016-03-07 15:50:00,95.58,95.84,95.42,95.49,878040.0,95.58,95.84,95.42,95.49,878040.0
2016-03-08 09:30:00,94.96,96.29,94.5,96.04,1171106.0,94.96,96.29,94.5,96.04,1171106.0
2016-03-08 09:40:00,96.0,97.12,95.62,97.1,859025.0,96.0,97.12,95.62,97.1,859025.0
2016-03-08 09:50:00,97.06,97.1,96.2,96.39,533760.0,97.06,97.1,96.2,96.39,533760.0
2016-03-08 10:00:00,96.37,96.84,95.98,96.4,490111.0,96.37,96.84,95.98,96.4,490111.0
2016-03-08 10:10:00,96.42,97.46,96.42,97.1,671960.0,96.42,97.46,96.42,97.1,671960.0
2016-03-08 10:20:00,97.13,97.59,96.87,96.91,602405.0,97.13,97.59,96.87,96.91,602405.0
2016-03-08 10:30:00,96.9,97.64,96.84,97.37,518452.0,96.9,97.64,96.84,97.37,518452.0
2016-03-08 10:40:00,97.4,97.47,96.97,97.27,308641.0,97.4,97.47,96.97,97.27,308641.0
2016-03-08 10:50:00,97.27,97.75,97.2,97.59,398440.0,97.27,97.75,97.2,97.59,398440.0
2016-03-08 11:00:00,97.64,98.28,97.61,98.21,701469.0,97.64,98.28,97.61,98.21,701469.0
2016-03-08 11:10:00,98.21,98.27,97.66,97.85,446233.0,98.21,98.27,97.66,97.85,446233.0
2016-03-08 11:20:00,97.85,97.95,97.37,97.56,361795.0,97.85,97.95,97.37,97.56,361795.0
2016-03-08 11:30:00,97.54,97.69,97.19,97.51,309709.0,97.54,97.69,97.19,97.51,309709.0
2016-03-08 11:40:00,97.51,97.62,97.31,97.39,145558.0,97.51,97.62,97.31,97.39,145558.0
2016-03-08 11:50:00,97.4,97.96,97.4,97.8,268756.0,97.4,97.96,97.4,97.8,268756.0
2016-03-08 12:00:00,97.77,97.88,97.42,97.75,245388.0,97.77,97.88,97.42,97.75,245388.0
2016-03-08 12:10:00,97.73,97.85,97.39,97.56,181532.0,97.73,97.85,97.39,97.56,181532.0
2016-03-08 12:20:00,97.57,97.7,97.05,97.2,252178.0,97.57,97.7,97.05,97.2,252178.0
2016-03-08 12:30:00,97.25,97.59,97.05,97.34,189429.0,97.25,97.59,97.05,97.34,189429.0
2016-03-08 12:40:00,97.32,97.37,96.76,96.92,188578.0,97.32,97.37,96.76,96.92,188578.0
2016-03-08 12:50:00,96.84,96.98,96.6,96.96,201606.0,96.84,96.98,96.6,96.96,201606.0
2016-03-08 13:00:00,96.97,97.04,96.83,96.93,192239.0,96.97,97.04,96.83,96.93,192239.0
2016-03-08 13:10:00,96.95,96.99,96.49,96.71,207753.0,96.95,96.99,96.49,96.71,207753.0
2016-03-08 13:20:00,96.7,97.23,96.59,96.96,281943.0,96.7,97.23,96.59,96.96,281943.0
2016-03-08 13:30:00,97.0,97.54,96.97,97.2,208771.0,97.0,97.54,96.97,97.2,208771.0
2016-03-08 13:40:00,97.18,97.32,96.82,96.99,294632.0,97.18,97.32,96.82,96.99,294632.0
2016-03-08 13:50:00,97.02,97.3,97.02,97.13,126251.0,97.02,97.3,97.02,97.13,126251.0
2016-03-08 14:00:00,97.1,97.18,96.77,97.01,220863.0,97.1,97.18,96.77,97.01,220863.0
2016-03-08 14:10:00,96.98,97.15,96.79,96.96,190879.0,96.98,97.15,96.79,96.96,190879.0
2016-03-08 14:20:00,96.96,97.04,96.54,96.75,156964.0,96.96,97.04,96.54,96.75,156964.0
2016-03-08 14:30:00,96.76,96.82,96.4,96.46,174815.0,96.76,96.82,96.4,96.46,174815.0
2016-03-08 14:40:00,96.45,96.74,96.25,96.5,234321.0,96.45,96.74,96.25,96.5,234321.0
2016-03-08 14:50:00,96.5,96.59,96.26,96.37,245628.0,96.5,96.59,96.26,96.37,245628.0
2016-03-08 15:00:00,96.37,96.61,96.26,96.42,204642.0,96.37,96.61,96.26,96.42,204642.0
2016-03-08 15:10:00,96.41,96.67,96.17,96.21,244765.0,96.41,96.67,96.17,96.21,244765.0
2016-03-08 15:20:00,96.21,96.45,96.17,96.23,207364.0,96.21,96.45,96.17,96.23,207364.0
2016-03-08 15:30:00,96.25,96.41,96.14,96.16,257132.0,96.25,96.41,96.14,96.16,257132.0
2016-03-08 15:40:00,96.17,96.47,96.1,96.39,341039.0,96.17,96.47,96.1,96.39,341039.0
2016-03-08 15:50:00,96.36,96.37,96.15,96.23,672533.0,96.36,96.37,96.15,96.23,672533.0
2016-03-09 09:30:00,96.78,97.32,95.4,95.55,810674.0,96.78,97.32,95.4,95.55,810674.0
2016-03-09 09:40:00,95.51,96.13,95.0,95.17,691894.0,95.51,96.13,95.0,95.17,691894.0
2016-03-09 09:50:00,95.17,96.25,95.05,96.06,507586.0,95.17,96.25,95.05,96.06,507586.0
2016-03-09 10:00:00,96.01,96.88,95.97,96.66,695396.0,96.01,96.88,95.97,96.66,695396.0
2016-03-09 10:10:00,96.65,97.72,96.64,97.19,805846.0,96.65,97.72,96.64,97.19,805846.0
2016-03-09 10:20:00,97.21,97.54,96.89,96.98,322927.0,97.21,97.54,96.89,96.98,322927.0
2016-03-09 10:30:00,97.03,97.33,96.63,96.8,324771.0,97.03,97.33,96.63,96.8,324771.0
2016-03-09 10:40:00,96.85,96.87,96.32,96.72,346712.0,96.85,96.87,96.32,96.72,346712.0
2016-03-09 10:50:00,96.74,96.78,95.72,95.92,473147.0,96.74,96.78,95.72,95.92,473147.0
2016-03-09 11:00:00,95.92,96.82,95.91,96.65,362047.0,95.92,96.82,95.91,96.65,362047.0
2016-03-09 11:10:00,96.7,96.95,96.6,96.88,197890.0,96.7,96.95,96.6,96.88,197890.0
2016-03-09 11:20:00,96.9,97.42,96.8,97.18,467334.0,96.9,97.42,96.8,97.18,467334.0
2016-03-09 11:30:00,97.19,97.46,97.0,97.24,380624.0,97.19,97.46,97.0,97.24,380624.0
2016-03-09 11:40:00,97.22,97.36,97.09,97.18,220894.0,97.22,97.36,97.09,97.18,220894.0
2016-03-09 11:50:00,97.19,97.31,97.08,97.18,126371.0,97.19,97.31,97.08,97.18,126371.0
2016-03-09 12:00:00,97.21,97.39,97.12,97.18,145741.0,97.21,97.39,97.12,97.18,145741.0
2016-03-09 12:10:00,97.15,97.33,97.13,97.29,109539.0,97.15,97.33,97.13,97.29,109539.0
2016-03-09 12:20:00,97.28,97.37,97.2,97.33,80801.0,97.28,97.37,97.2,97.33,80801.0
2016-03-09 12:30:00,97.33,97.35,97.0,97.25,107278.0,97.33,97.35,97.0,97.25,107278.0
2016-03-09 12:40:00,97.26,97.28,96.69,96.78,153111.0,97.26,97.28,96.69,96.78,153111.0
2016-03-09 12:50:00,96.79,97.03,96.65,96.71,141693.0,96.79,97.03,96.65,96.71,141693.0
2016-03-09 13:00:00,96.73,97.02,96.63,96.83,80315.0,96.73,97.02,96.63,96.83,80315.0
2016-03-09 13:10:00,96.8,97.18,96.8,96.95,124848.0,96.8,97.18,96.8,96.95,124848.0
2016-03-09 13:20:00,96.94,97.18,96.8,97.15,91690.0,96.94,97.18,96.8,97.15,91690.0
2016-03-09 13:30:00,97.15,97.36,97.15,97.32,152040.0,97.15,97.36,97.15,97.32,152040.0
2016-03-09 13:40:00,97.3,97.4,97.13,97.38,127968.0,97.3,97.4,97.13,97.38,127968.0
2016-03-09 13:50:00,97.39,97.53,97.33,97.36,285606.0,97.39,97.53,97.33,97.36,285606.0
2016-03-09 14:00:00,97.37,97.62,97.33,97.58,177576.0,97.37,97.62,97.33,97.58,177576.0
2016-03-09 14:10:00,97.6,98.3,97.5,98.25,479438.0,97.6,98.3,97.5,98.25,479438.0
2016-03-09 14:20:00,98.26,98.37,97.87,98.08,360525.0,98.26,98.37,97.87,98.08,360525.0
2016-03-09 14:30:00,98.08,98.1,97.73,97.99,284272.0,98.08,98.1,97.73,97.99,284272.0
2016-03-09 14:40:00,97.98,98.1,97.8,97.98,195043.0,97.98,98.1,97.8,97.98,195043.0
2016-03-09 14:50:00,98.0,98.14,97.82,98.0,174272.0,98.0,98.14,97.82,98.0,174272.0
2016-03-09 15:00:00,97.99,98.1,97.65,97.73,215468.0,97.99,98.1,97.65,97.73,215468.0
2016-03-09 15:10:00,97.72,97.93,97.61,97.71,203373.0,97.72,97.93,97.61,97.71,203373.0
2016-03-09 15:20:00,97.7,97.83,97.58,97.75,162984.0,97.7,97.83,97.58,97.75,162984.0
2016-03-09 15:30:00,97.77,97.92,97.63,97.77,145737.0,97.77,97.92,97.63,97.77,145737.0
2016-03-09 15:40:00,97.76,97.85,97.59,97.75,183737.0,97.76,97.85,97.59,97.75,183737.0
2016-03-09 15:50:00,97.75,98.0,97.73,98.0,398192.0,97.75,98.0,97.73,98.0,398192.0
2016-03-10 09:30:00,98.18,99.74,98.0,99.64,919854.0,98.18,99.74,98.0,99.64,919854.0
2016-03-10 09:40:00,99.61,99.7,98.7,99.03,605078.0,99.61,99.7,98.7,99.03,605078.0
2016-03-10 09:50:00,99.03,99.62,99.03,99.25,527153.0,99.03,99.62,99.03,99.25,527153.0
2016-03-10 10:00:00,99.25,99.26,98.5,98.75,738006.0,99.25,99.26,98.5,98.75,738006.0
2016-03-10 10:10:00,98.71,98.79,98.38,98.54,428407.0,98.71,98.79,98.38,98.54,428407.0
2016-03-10 10:20:00,98.56,98.6,97.82,98.01,416564.0,98.56,98.6,97.82,98.01,416564.0
2016-03-10 10:30:00,97.99,98.0,96.84,97.23,685755.0,97.99,98.0,96.84,97.23,685755.0
2016-03-10 10:40:00,97.23,97.85,97.06,97.54,555626.0,97.23,97.85,97.06,97.54,555626.0
2016-03-10 10:50:00,97.52,97.57,96.96,97.0,633401.0,97.52,97.57,96.96,97.0,633401.0
2016-03-10 11:00:00,96.99,97.37,96.89,97.19,440710.0,96.99,97.37,96.89,97.19,440710.0
2016-03-10 11:10:00,97.18,97.34,96.61,96.66,376182.0,97.18,97.34,96.61,96.66,376182.0
2016-03-10 11:20:00,96.67,96.83,96.33,96.66,478203.0,96.67,96.83,96.33,96.66,478203.0
2016-03-10 11:30:00,96.65,97.12,96.55,97.03,697947.0,96.65,97.12,96.55,97.03,697947.0
2016-03-10 11:40:00,97.04,97.47,97.01,97.22,481488.0,97.04,97.47,97.01,97.22,481488.0
2016-03-10 11:50:00,97.21,97.24,96.73,97.13,230061.0,97.21,97.24,96.73,97.13,230061.0
2016-03-10 12:00:00,97.08,97.33,96.94,97.06,244205.0,97.08,97.33,96.94,97.06,244205.0
2016-03-10 12:10:00,97.08,97.29,96.81,96.92,150826.0,97.08,97.29,96.81,96.92,150826.0
2016-03-10 12:20:00,96.92,96.98,96.69,96.92,143273.0,96.92,96.98,96.69,96.92,143273.0
2016-03-10 12:30:00,96.92,96.93,96.2,96.36,222738.0,96.92,96.93,96.2,96.36,222738.0
2016-03-10 12:40:00,96.37,96.49,96.07,96.1,207382.0,96.37,96.49,96.07,96.1,207382.0
2016-03-10 12:50:00,96.13,96.49,96.06,96.28,217838.0,96.13,96.49,96.06,96.28,217838.0
2016-03-10 13:00:00,96.28,96.45,95.92,96.03,256443.0,96.28,96.45,95.92,96.03,256443.0
2016-03-10 13:10:00,96.02,96.15,95.74,96.05,237907.0,96.02,96.15,95.74,96.05,237907.0
2016-03-10 13:20:00,96.05,96.33,95.92,96.22,233973.0,96.05,96.33,95.92,96.22,233973.0
2016-03-10 13:30:00,96.2,96.44,96.07,96.4,221275.0,96.2,96.44,96.07,96.4,221275.0
2016-03-10 13:40:00,96.42,96.45,95.97,96.04,225675.0,96.42,96.45,95.97,96.04,225675.0
2016-03-10 13:50:00,96.05,96.36,96.0,96.05,219145.0,96.05,96.36,96.0,96.05,219145.0
2016-03-10 14:00:00,96.08,96.3,95.82,95.98,220244.0,96.08,96.3,95.82,95.98,220244.0
2016-03-10 14:10:00,95.98,96.03,95.81,95.88,276089.0,95.98,96.03,95.81,95.88,276089.0
2016-03-10 14:20:00,95.89,95.89,95.45,95.79,437930.0,95.89,95.89,95.45,95.79,437930.0
2016-03-10 14:30:00,95.79,96.23,95.74,96.04,311774.0,95.79,96.23,95.74,96.04,311774.0
2016-03-10 14:40:00,96.05,96.99,96.05,96.81,528915.0,96.05,96.99,96.05,96.81,528915.0
2016-03-10 14:50:00,96.83,96.95,96.56,96.8,316206.0,96.83,96.95,96.56,96.8,316206.0
2016-03-10 15:00:00,96.84,97.1,96.67,96.93,411273.0,96.84,97.1,96.67,96.93,411273.0
2016-03-10 15:10:00,96.94,97.35,96.71,97.28,478735.0,96.94,97.35,96.71,97.28,478735.0
2016-03-10 15:20:00,97.27,97.64,97.02,97.56,530068.0,97.27,97.64,97.02,97.56,530068.0
2016-03-10 15:30:00,97.54,97.62,97.25,97.28,429584.0,97.54,97.62,97.25,97.28,429584.0
2016-03-10 15:40:00,97.28,97.39,97.09,97.2,447543.0,97.28,97.39,97.09,97.2,447543.0
2016-03-10 15:50:00,97.22,97.38,97.15,97.36,656770.0,97.22,97.38,97.15,97.36,656770.0
2016-03-11 09:30:00,99.55,99.6,98.11,99.43,1019140.0,99.55,99.6,98.11,99.43,1019140.0
2016-03-11 09:40:00,99.42,99.45,98.26,98.65,704570.0,99.42,99.45,98.26,98.65,704570.0
2016-03-11 09:50:00,98.62,99.0,97.73,97.84,583227.0,98.62,99.0,97.73,97.84,583227.0
2016-03-11 10:00:00,97.86,98.25,96.9,97.41,928956.0,97.86,98.25,96.9,97.41,928956.0
2016-03-11 10:10:00,97.43,98.04,97.36,97.84,543255.0,97.43,98.04,97.36,97.84,543255.0
2016-03-11 10:20:00,97.84,97.9,97.42,97.74,236779.0,97.84,97.9,97.42,97.74,236779.0
2016-03-11 10:30:00,97.7,98.25,97.64,98.05,346588.0,97.7,98.25,97.64,98.05,346588.0
2016-03-11 10:40:00,98.09,98.29,97.67,98.15,324216.0,98.09,98.29,97.67,98.15,324216.0
2016-03-11 10:50:00,98.14,98.15,97.51,97.81,201405.0,98.14,98.15,97.51,97.81,201405.0
2016-03-11 11:00:00,97.79,97.89,97.38,97.53,266601.0,97.79,97.89,97.38,97.53,266601.0
2016-03-11 11:10:00,97.57,97.66,97.15,97.17,263023.0,97.57,97.66,97.15,97.17,263023.0
2016-03-11 11:20:00,97.18,97.32,97.12,97.16,256347.0,97.18,97.32,97.12,97.16,256347.0
2016-03-11 11:30:00,97.17,97.35,96.96,97.0,281603.0,97.17,97.35,96.96,97.0,281603.0
2016-03-11 11:40:00,96.99,97.01,96.74,96.88,393265.0,96.99,97.01,96.74,96.88,393265.0
2016-03-11 11:50:00,96.88,96.89,96.25,96.28,378807.0,96.88,96.89,96.25,96.28,378807.0
2016-03-11 12:00:00,96.29,96.72,96.15,96.68,502829.0,96.29,96.72,96.15,96.68,502829.0
2016-03-11 12:10:00,96.69,97.0,96.41,96.91,382523.0,96.69,97.0,96.41,96.91,382523.0
2016-03-11 12:20:00,96.91,96.92,96.61,96.71,169907.0,96.91,96.92,96.61,96.71,169907.0
2016-03-11 12:30:00,96.7,96.79,96.37,96.49,200886.0,96.7,96.79,96.37,96.49,200886.0
2016-03-11 12:40:00,96.48,96.66,96.2,96.63,317996.0,96.48,96.66,96.2,96.63,317996.0
2016-03-11 12:50:00,96.66,96.91,96.55,96.64,223191.0,96.66,96.91,96.55,96.64,223191.0
2016-03-11 13:00:00,96.62,96.68,96.28,96.29,214590.0,96.62,96.68,96.28,96.29,214590.0
2016-03-11 13:10:00,96.3,96.8,96.29,96.55,321451.0,96.3,96.8,96.29,96.55,321451.0
2016-03-11 13:20:00,96.6,96.71,96.52,96.63,87156.0,96.6,96.71,96.52,96.63,87156.0
2016-03-11 13:30:00,96.62,96.69,96.41,96.46,133043.0,96.62,96.69,96.41,96.46,133043.0
2016-03-11 13:40:00,96.46,96.52,96.05,96.44,326984.0,96.46,96.52,96.05,96.44,326984.0
2016-03-11 13:50:00,96.48,96.63,96.37,96.62,177402.0,96.48,96.63,96.37,96.62,177402.0
2016-03-11 14:00:00,96.63,97.36,96.57,97.08,463963.0,96.63,97.36,96.57,97.08,463963.0
2016-03-11 14:10:00,97.1,97.25,96.88,96.96,319987.0,97.1,97.25,96.88,96.96,319987.0
2016-03-11 14:20:00,96.95,96.97,96.84,96.9,204943.0,96.95,96.97,96.84,96.9,204943.0
2016-03-11 14:30:00,96.9,97.31,96.86,97.13,230738.0,96.9,97.31,96.86,97.13,230738.0
2016-03-11 14:40:00,97.1,97.59,97.02,97.44,395474.0,97.1,97.59,97.02,97.44,395474.0
2016-03-11 14:50:00,97.45,97.59,97.22,97.57,264003.0,97.45,97.59,97.22,97.57,264003.0
2016-03-11 15:00:00,97.56,97.56,97.33,97.52,204518.0,97.56,97.56,97.33,97.52,204518.0
2016-03-11 15:10:00,97.52,97.66,97.47,97.56,357168.0,97.52,97.66,97.47,97.56,357168.0
2016-03-11 15:20:00,97.57,97.82,97.51,97.71,336592.0,97.57,97.82,97.51,97.71,336592.0
2016-03-11 15:30:00,97.72,97.76,97.51,97.61,269226.0,97.72,97.76,97.51,97.61,269226.0
2016-03-11 15:40:00,97.6,97.67,97.5,97.67,315474.0,97.6,97.67,97.5,97.67,315474.0
2016-03-11 15:50:00,97.67,97.75,97.5,97.66,659736.0,97.67,97.75,97.5,97.66,659736.0
2016-03-14 09:30:00,97.2,98.99,97.17,98.81,918124.0,97.2,98.99,97.17,98.81,918124.0
2016-03-14 09:40:00,98.78,99.3,98.37,99.04,776451.0,98.78,99.3,98.37,99.04,776451.0
2016-03-14 09:50:00,99.05,99.36,98.55,98.67,482811.0,99.05,99.36,98.55,98.67,482811.0
2016-03-14 10:00:00,98.68,98.91,98.41,98.52,347873.0,98.68,98.91,98.41,98.52,347873.0
2016-03-14 10:10:00,98.5,98.51,97.82,98.28,633811.0,98.5,98.51,97.82,98.28,633811.0
2016-03-14 10:20:00,98.28,98.55,98.05,98.5,346944.0,98.28,98.55,98.05,98.5,346944.0
2016-03-14 10:30:00,98.48,98.66,98.22,98.61,295283.0,98.48,98.66,98.22,98.61,295283.0
2016-03-14 10:40:00,98.59,98.93,98.51,98.64,312532.0,98.59,98.93,98.51,98.64,312532.0
2016-03-14 10:50:00,98.63,98.78,98.29,98.53,305423.0,98.63,98.78,98.29,98.53,305423.0
2016-03-14 11:00:00,98.52,98.89,98.4,98.76,289238.0,98.52,98.89,98.4,98.76,289238.0
2016-03-14 11:10:00,98.76,99.02,98.69,98.92,271157.0,98.76,99.02,98.69,98.92,271157.0
2016-03-14 11:20:00,98.91,98.97,98.56,98.82,157703.0,98.91,98.97,98.56,98.82,157703.0
2016-03-14 11:30:00,98.82,99.11,98.7,99.08,204601.0,98.82,99.11,98.7,99.08,204601.0
2016-03-14 11:40:00,99.09,99.39,98.99,99.39,294739.0,99.09,99.39,98.99,99.39,294739.0
2016-03-14 11:50:00,99.36,99.42,99.01,99.13,220519.0,99.36,99.42,99.01,99.13,220519.0
2016-03-14 12:00:00,99.13,99.14,98.36,98.42,415463.0,99.13,99.14,98.36,98.42,415463.0
2016-03-14 12:10:00,98.43,98.62,98.42,98.59,241099.0,98.43,98.62,98.42,98.59,241099.0
2016-03-14 12:20:00,98.6,98.6,98.13,98.23,212299.0,98.6,98.6,98.13,98.23,212299.0
2016-03-14 12:30:00,98.24,98.83,98.22,98.78,278317.0,98.24,98.83,98.22,98.78,278317.0
2016-03-14 12:40:00,98.79,98.9,98.65,98.66,155409.0,98.79,98.9,98.65,98.66,155409.0
2016-03-14 12:50:00,98.65,98.75,98.37,98.5,138836.0,98.65,98.75,98.37,98.5,138836.0
2016-03-14 13:00:00,98.49,98.51,98.27,98.33,135729.0,98.49,98.51,98.27,98.33,135729.0
2016-03-14 13:10:00,98.33,98.56,98.01,98.2,209566.0,98.33,98.56,98.01,98.2,209566.0
2016-03-14 13:20:00,98.19,98.41,98.04,98.22,127244.0,98.19,98.41,98.04,98.22,127244.0
2016-03-14 13:30:00,98.19,98.41,98.12,98.32,90349.0,98.19,98.41,98.12,98.32,90349.0
2016-03-14 13:40:00,98.33,98.53,98.27,98.35,115865.0,98.33,98.53,98.27,98.35,115865.0
2016-03-14 13:50:00,98.32,98.48,98.14,98.2,192782.0,98.32,98.48,98.14,98.2,192782.0
2016-03-14 14:00:00,98.2,98.29,98.03,98.13,223442.0,98.2,98.29,98.03,98.13,223442.0
2016-03-14 14:10:00,98.1,98.3,98.07,98.16,154810.0,98.1,98.3,98.07,98.16,154810.0
2016-03-14 14:20:00,98.15,98.28,97.92,98.11,210724.0,98.15,98.28,97.92,98.11,210724.0
2016-03-14 14:30:00,98.12,98.19,97.96,98.13,134952.0,98.12,98.19,97.96,98.13,134952.0
2016-03-14 14:40:00,98.13,98.49,98.13,98.49,135175.0,98.13,98.49,98.13,98.49,135175.0
2016-03-14 14:50:00,98.49,98.5,98.21,98.39,171264.0,98.49,98.5,98.21,98.39,171264.0
2016-03-14 15:00:00,98.36,98.38,98.12,98.23,112741.0,98.36,98.38,98.12,98.23,112741.0
2016-03-14 15:10:00,98.21,98.36,98.01,98.11,117825.0,98.21,98.36,98.01,98.11,117825.0
2016-03-14 15:20:00,98.07,98.45,98.05,98.23,145239.0,98.07,98.45,98.05,98.23,145239.0
2016-03-14 15:30:00,98.24,98.26,98.11,98.21,136221.0,98.24,98.26,98.11,98.21,136221.0
2016-03-14 15:40:00,98.2,98.32,98.09,98.27,171551.0,98.2,98.32,98.09,98.27,171551.0
2016-03-14 15:50:00,98.3,98.33,98.12,98.13,422067.0,98.3,98.33,98.12,98.13,422067.0
2016-03-15 09:30:00,97.87,98.28,97.03,97.09,675554.0,97.87,98.28,97.03,97.09,675554.0
2016-03-15 09:40:00,97.09,97.6,96.9,97.29,479120.0,97.09,97.6,96.9,97.29,479120.0
2016-03-15 09:50:00,97.32,97.34,96.63,96.71,445108.0,97.32,97.34,96.63,96.71,445108.0
2016-03-15 10:00:00,96.71,96.95,96.43,96.67,530635.0,96.71,96.95,96.43,96.67,530635.0
2016-03-15 10:10:00,96.7,96.97,96.57,96.91,263396.0,96.7,96.97,96.57,96.91,263396.0
2016-03-15 10:20:00,96.9,97.35,96.75,97.34,293615.0,96.9,97.35,96.75,97.34,293615.0
2016-03-15 10:30:00,97.35,97.55,97.07,97.07,306167.0,97.35,97.55,97.07,97.07,306167.0
2016-03-15 10:40:00,97.07,97.36,96.97,97.18,260722.0,97.07,97.36,96.97,97.18,260722.0
2016-03-15 10:50:00,97.16,97.27,96.95,97.16,171236.0,97.16,97.27,96.95,97.16,171236.0
2016-03-15 11:00:00,97.18,97.91,97.06,97.83,342011.0,97.18,97.91,97.06,97.83,342011.0
2016-03-15 11:10:00,97.83,98.16,97.66,97.98,355599.0,97.83,98.16,97.66,97.98,355599.0
2016-03-15 11:20:00,97.99,98.51,97.95,98.29,525498.0,97.99,98.51,97.95,98.29,525498.0
2016-03-15 11:30:00,98.28,98.35,97.8,97.84,275318.0,98.28,98.35,97.8,97.84,275318.0
2016-03-15 11:40:00,97.82,98.0,97.49,97.63,230878.0,97.82,98.0,97.49,97.63,230878.0
2016-03-15 11:50:00,97.6,97.73,97.24,97.53,202667.0,97.6,97.73,97.24,97.53,202667.0
2016-03-15 12:00:00,97.52,97.62,97.31,97.46,134040.0,97.52,97.62,97.31,97.46,134040.0
2016-03-15 12:10:00,97.44,97.63,97.34,97.61,139536.0,97.44,97.63,97.34,97.61,139536.0
2016-03-15 12:20:00,97.6,97.82,97.58,97.81,108309.0,97.6,97.82,97.58,97.81,108309.0
2016-03-15 12:30:00,97.82,97.83,97.64,97.72,104284.0,97.82,97.83,97.64,97.72,104284.0
2016-03-15 12:40:00,97.71,97.98,97.65,97.95,122681.0,97.71,97.98,97.65,97.95,122681.0
2016-03-15 12:50:00,97.94,97.98,97.76,97.83,113676.0,97.94,97.98,97.76,97.83,113676.0
2016-03-15 13:00:00,97.83,97.91,97.62,97.88,189056.0,97.83,97.91,97.62,97.88,189056.0
2016-03-15 13:10:00,97.88,97.91,97.72,97.8,119342.0,97.88,97.91,97.72,97.8,119342.0
2016-03-15 13:20:00,97.78,97.92,97.67,97.87,72709.0,97.78,97.92,97.67,97.87,72709.0
2016-03-15 13:30:00,97.9,98.03,97.83,97.83,94676.0,97.9,98.03,97.83,97.83,94676.0
2016-03-15 13:40:00,97.83,98.24,97.82,98.2,146040.0,97.83,98.24,97.82,98.2,146040.0
2016-03-15 13:50:00,98.22,98.22,97.73,97.81,170574.0,98.22,98.22,97.73,97.81,170574.0
2016-03-15 14:00:00,97.81,97.85,97.54,97.76,132511.0,97.81,97.85,97.54,97.76,132511.0
2016-03-15 14:10:00,97.77,97.87,97.69,97.77,154582.0,97.77,97.87,97.69,97.77,154582.0
2016-03-15 14:20:00,97.78,97.83,97.64,97.75,136634.0,97.78,97.83,97.64,97.75,136634.0
2016-03-15 14:30:00,97.75,97.83,97.63,97.73,137463.0,97.75,97.83,97.63,97.73,137463.0
2016-03-15 14:40:00,97.74,97.82,97.62,97.68,144049.0,97.74,97.82,97.62,97.68,144049.0
2016-03-15 14:50:00,97.66,97.69,97.47,97.66,95696.0,97.66,97.69,97.47,97.66,95696.0
2016-03-15 15:00:00,97.67,98.05,97.59,97.98,263636.0,97.67,98.05,97.59,97.98,263636.0
2016-03-15 15:10:00,97.98,98.06,97.9,97.96,105746.0,97.98,98.06,97.9,97.96,105746.0
2016-03-15 15:20:00,97.95,98.04,97.86,97.9,101370.0,97.95,98.04,97.86,97.9,101370.0
2016-03-15 15:30:00,97.9,98.0,97.79,97.88,97863.0,97.9,98.0,97.79,97.88,97863.0
2016-03-15 15:40:00,97.89,98.04,97.87,97.91,214852.0,97.89,98.04,97.87,97.91,214852.0
2016-03-15 15:50:00,97.92,97.94,97.75,97.85,335473.0,97.92,97.94,97.75,97.85,335473.0
2016-03-16 09:30:00,97.53,98.88,97.5,98.54,753113.0,97.53,98.88,97.5,98.54,753113.0
2016-03-16 09:40:00,98.51,98.53,97.71,98.19,385906.0,98.51,98.53,97.71,98.19,385906.0
2016-03-16 09:50:00,98.13,98.52,98.12,98.3,325999.0,98.13,98.52,98.12,98.3,325999.0
2016-03-16 10:00:00,98.3,98.34,97.71,98.28,393081.0,98.3,98.34,97.71,98.28,393081.0
2016-03-16 10:10:00,98.26,98.3,98.09,98.12,225615.0,98.26,98.3,98.09,98.12,225615.0
2016-03-16 10:20:00,98.14,98.5,98.1,98.19,241334.0,98.14,98.5,98.1,98.19,241334.0
2016-03-16 10:30:00,98.22,98.29,98.08,98.09,130415.0,98.22,98.29,98.08,98.09,130415.0
2016-03-16 10:40:00,98.09,98.26,98.01,98.11,122719.0,98.09,98.26,98.01,98.11,122719.0
2016-03-16 10:50:00,98.08,98.21,97.52,98.06,366338.0,98.08,98.21,97.52,98.06,366338.0
2016-03-16 11:00:00,98.02,98.08,97.7,97.77,169795.0,98.02,98.08,97.7,97.77,169795.0
2016-03-16 11:10:00,97.78,97.91,97.58,97.89,149441.0,97.78,97.91,97.58,97.89,149441.0
2016-03-16 11:20:00,97.88,98.49,97.88,98.3,427521.0,97.88,98.49,97.88,98.3,427521.0
2016-03-16 11:30:00,98.31,98.39,98.1,98.27,131053.0,98.31,98.39,98.1,98.27,131053.0
2016-03-16 11:40:00,98.29,98.49,98.22,98.35,175274.0,98.29,98.49,98.22,98.35,175274.0
2016-03-16 11:50:00,98.34,98.44,98.22,98.25,160884.0,98.34,98.44,98.22,98.25,160884.0
2016-03-16 12:00:00,98.27,98.46,98.2,98.2,128054.0,98.27,98.46,98.2,98.2,128054.0
2016-03-16 12:10:00,98.21,98.32,98.2,98.3,82560.0,98.21,98.32,98.2,98.3,82560.0
2016-03-16 12:20:00,98.3,98.38,98.2,98.27,94265.0,98.3,98.38,98.2,98.27,94265.0
2016-03-16 12:30:00,98.28,98.39,98.16,98.19,87168.0,98.28,98.39,98.16,98.19,87168.0
2016-03-16 12:40:00,98.21,98.26,97.79,97.85,120233.0,98.21,98.26,97.79,97.85,120233.0
2016-03-16 12:50:00,97.83,97.97,97.69,97.83,150857.0,97.83,97.97,97.69,97.83,150857.0
2016-03-16 13:00:00,97.8,98.0,97.77,97.92,83516.0,97.8,98.0,97.77,97.92,83516.0
2016-03-16 13:10:00,97.94,98.18,97.85,98.12,182153.0,97.94,98.18,97.85,98.12,182153.0
2016-03-16 13:20:00,98.12,98.4,98.07,98.3,158500.0,98.12,98.4,98.07,98.3,158500.0
2016-03-16 13:30:00,98.28,98.44,98.23,98.42,173846.0,98.28,98.44,98.23,98.42,173846.0
2016-03-16 13:40:00,98.42,98.6,98.32,98.54,217779.0,98.42,98.6,98.32,98.54,217779.0
2016-03-16 13:50:00,98.56,99.15,98.56,98.88,409202.0,98.56,99.15,98.56,98.88,409202.0
2016-03-16 14:00:00,98.89,99.68,98.89,99.4,863800.0,98.89,99.68,98.89,99.4,863800.0
2016-03-16 14:10:00,99.36,99.57,98.78,99.08,566610.0,99.36,99.57,98.78,99.08,566610.0
2016-03-16 14:20:00,99.08,99.66,99.06,99.44,696856.0,99.08,99.66,99.06,99.44,696856.0
2016-03-16 14:30:00,99.44,99.59,99.19,99.41,347971.0,99.44,99.59,99.19,99.41,347971.0
2016-03-16 14:40:00,99.41,99.73,99.38,99.48,684098.0,99.41,99.73,99.38,99.48,684098.0
2016-03-16 14:50:00,99.49,99.59,99.14,99.22,295979.0,99.49,99.59,99.14,99.22,295979.0
2016-03-16 15:00:00,99.22,99.44,99.11,99.35,401591.0,99.22,99.44,99.11,99.35,401591.0
2016-03-16 15:10:00,99.33,99.46,99.05,99.2,263310.0,99.33,99.46,99.05,99.2,263310.0
2016-03-16 15:20:00,99.2,99.22,98.94,99.0,236507.0,99.2,99.22,98.94,99.0,236507.0
2016-03-16 15:30:00,99.0,99.48,98.97,99.45,391627.0,99.0,99.48,98.97,99.45,391627.0
2016-03-16 15:40:00,99.45,99.46,99.16,99.41,337546.0,99.45,99.46,99.16,99.41,337546.0
2016-03-16 15:50:00,99.4,99.41,99.2,99.35,476482.0,99.4,99.41,99.2,99.35,476482.0
2016-03-17 09:30:00,99.05,101.39,99.0,101.2,1543306.0,99.05,101.39,99.0,101.2,1543306.0
2016-03-17 09:40:00,101.15,101.32,100.63,101.13,855289.0,101.15,101.32,100.63,101.13,855289.0
2016-03-17 09:50:00,101.14,101.26,100.46,100.56,441913.0,101.14,101.26,100.46,100.56,441913.0
2016-03-17 10:00:00,100.58,100.78,100.3,100.52,396856.0,100.58,100.78,100.3,100.52,396856.0
2016-03-17 10:10:00,100.53,100.64,100.12,100.35,381199.0,100.53,100.64,100.12,100.35,381199.0
2016-03-17 10:20:00,100.36,100.68,100.13,100.6,417180.0,100.36,100.68,100.13,100.6,417180.0
2016-03-17 10:30:00,100.57,101.37,100.54,101.11,481642.0,100.57,101.37,100.54,101.11,481642.0
2016-03-17 10:40:00,101.11,101.3,100.86,100.91,352538.0,101.11,101.3,100.86,100.91,352538.0
2016-03-17 10:50:00,100.93,101.14,100.66,100.96,241173.0,100.93,101.14,100.66,100.96,241173.0
2016-03-17 11:00:00,100.98,101.03,100.83,100.89,254492.0,100.98,101.03,100.83,100.89,254492.0
2016-03-17 11:10:00,100.9,100.94,100.3,100.34,233246.0,100.9,100.94,100.3,100.34,233246.0
2016-03-17 11:20:00,100.35,100.8,100.15,100.56,425164.0,100.35,100.8,100.15,100.56,425164.0
2016-03-17 11:30:00,100.58,100.84,100.55,100.75,191472.0,100.58,100.84,100.55,100.75,191472.0
2016-03-17 11:40:00,100.74,100.77,99.94,100.08,325112.0,100.74,100.77,99.94,100.08,325112.0
2016-03-17 11:50:00,100.06,100.08,99.85,99.93,390785.0,100.06,100.08,99.85,99.93,390785.0
2016-03-17 12:00:00,99.92,100.11,99.86,100.03,165986.0,99.92,100.11,99.86,100.03,165986.0
2016-03-17 12:10:00,100.03,100.16,99.91,100.0,238288.0,100.03,100.16,99.91,100.0,238288.0
2016-03-17 12:20:00,99.99,100.5,99.96,100.43,329842.0,99.99,100.5,99.96,100.43,329842.0
2016-03-17 12:30:00,100.43,100.49,100.23,100.3,226602.0,100.43,100.49,100.23,100.3,226602.0
2016-03-17 12:40:00,100.3,100.31,99.95,100.03,159901.0,100.3,100.31,99.95,100.03,159901.0
2016-03-17 12:50:00,100.0,100.34,99.9,100.13,168697.0,100.0,100.34,99.9,100.13,168697.0
2016-03-17 13:00:00,100.1,100.37,100.1,100.16,153649.0,100.1,100.37,100.1,100.16,153649.0
2016-03-17 13:10:00,100.14,100.16,99.69,100.0,235489.0,100.14,100.16,99.69,100.0,235489.0
2016-03-17 13:20:00,99.99,100.08,99.85,99.96,153306.0,99.99,100.08,99.85,99.96,153306.0
2016-03-17 13:30:00,99.99,100.04,99.83,100.0,206430.0,99.99,100.04,99.83,100.0,206430.0
2016-03-17 13:40:00,100.0,100.09,99.83,99.91,185456.0,100.0,100.09,99.83,99.91,185456.0
2016-03-17 13:50:00,99.91,100.03,99.8,100.0,130607.0,99.91,100.03,99.8,100.0,130607.0
2016-03-17 14:00:00,100.0,100.4,99.94,100.32,217828.0,100.0,100.4,99.94,100.32,217828.0
2016-03-17 14:10:00,100.34,100.7,100.25,100.65,218704.0,100.34,100.7,100.25,100.65,218704.0
2016-03-17 14:20:00,100.63,100.68,100.25,100.34,243244.0,100.63,100.68,100.25,100.34,243244.0
2016-03-17 14:30:00,100.34,100.4,100.13,100.21,142069.0,100.34,100.4,100.13,100.21,142069.0
2016-03-17 14:40:00,100.21,100.22,100.04,100.1,176027.0,100.21,100.22,100.04,100.1,176027.0
2016-03-17 14:50:00,100.1,100.19,99.88,99.95,218232.0,100.1,100.19,99.88,99.95,218232.0
2016-03-17 15:00:00,99.95,100.24,99.94,100.15,197204.0,99.95,100.24,99.94,100.15,197204.0
2016-03-17 15:10:00,100.14,100.15,99.94,99.98,160511.0,100.14,100.15,99.94,99.98,160511.0
2016-03-17 15:20:00,99.97,100.32,99.96,100.24,220245.0,99.97,100.32,99.96,100.24,220245.0
2016-03-17 15:30:00,100.24,100.29,100.05,100.29,272563.0,100.24,100.29,100.05,100.29,272563.0
2016-03-17 15:40:00,100.29,100.29,100.0,100.0,325669.0,100.29,100.29,100.0,100.0,325669.0
2016-03-17 15:50:00,100.01,100.07,99.64,99.72,481674.0,100.01,100.07,99.64,99.72,481674.0
2016-03-18 09:30:00,100.5,101.73,100.01,101.25,1946490.0,100.5,101.73,100.01,101.25,1946490.0
2016-03-18 09:40:00,101.28,101.47,100.16,100.36,471705.0,101.28,101.47,100.16,100.36,471705.0
2016-03-18 09:50:00,100.4,101.19,100.25,100.94,567087.0,100.4,101.19,100.25,100.94,567087.0
2016-03-18 10:00:00,100.89,101.06,100.54,100.8,280000.0,100.89,101.06,100.54,100.8,280000.0
2016-03-18 10:10:00,100.79,100.86,100.51,100.58,208028.0,100.79,100.86,100.51,100.58,208028.0
2016-03-18 10:20:00,100.58,100.89,100.52,100.76,167379.0,100.58,100.89,100.52,100.76,167379.0
2016-03-18 10:30:00,100.77,101.13,100.63,100.65,370572.0,100.77,101.13,100.63,100.65,370572.0
2016-03-18 10:40:00,100.64,100.94,100.59,100.78,177392.0,100.64,100.94,100.59,100.78,177392.0
2016-03-18 10:50:00,100.78,101.4,100.76,101.34,386414.0,100.78,101.4,100.76,101.34,386414.0
2016-03-18 11:00:00,101.36,102.05,101.19,101.95,747317.0,101.36,102.05,101.19,101.95,747317.0
2016-03-18 11:10:00,101.95,102.0,101.77,101.86,519177.0,101.95,102.0,101.77,101.86,519177.0
2016-03-18 11:20:00,101.86,102.41,101.84,102.38,625696.0,101.86,102.41,101.84,102.38,625696.0
2016-03-18 11:30:00,102.4,102.41,101.88,102.0,400144.0,102.4,102.41,101.88,102.0,400144.0
2016-03-18 11:40:00,102.0,102.15,101.86,101.95,235904.0,102.0,102.15,101.86,101.95,235904.0
2016-03-18 11:50:00,101.95,102.12,101.8,101.89,230234.0,101.95,102.12,101.8,101.89,230234.0
2016-03-18 12:00:00,101.87,102.15,101.82,102.03,232930.0,101.87,102.15,101.82,102.03,232930.0
2016-03-18 12:10:00,102.03,102.06,101.77,101.97,200879.0,102.03,102.06,101.77,101.97,200879.0
2016-03-18 12:20:00,101.98,102.05,101.82,101.87,132642.0,101.98,102.05,101.82,101.87,132642.0
2016-03-18 12:30:00,101.88,102.2,101.83,102.06,194194.0,101.88,102.2,101.83,102.06,194194.0
2016-03-18 12:40:00,102.08,102.25,101.94,102.16,215407.0,102.08,102.25,101.94,102.16,215407.0
2016-03-18 12:50:00,102.14,102.25,101.97,102.0,173047.0,102.14,102.25,101.97,102.0,173047.0
2016-03-18 13:00:00,102.0,102.18,101.72,101.75,246109.0,102.0,102.18,101.72,101.75,246109.0
2016-03-18 13:10:00,101.77,101.88,101.45,101.5,184125.0,101.77,101.88,101.45,101.5,184125.0
2016-03-18 13:20:00,101.51,101.79,101.5,101.74,121589.0,101.51,101.79,101.5,101.74,121589.0
2016-03-18 13:30:00,101.73,101.73,101.22,101.44,185040.0,101.73,101.73,101.22,101.44,185040.0
2016-03-18 13:40:00,101.45,101.51,101.22,101.28,179453.0,101.45,101.51,101.22,101.28,179453.0
2016-03-18 13:50:00,101.28,101.31,100.95,101.07,289664.0,101.28,101.31,100.95,101.07,289664.0
2016-03-18 14:00:00,101.08,101.59,101.08,101.42,210491.0,101.08,101.59,101.08,101.42,210491.0
2016-03-18 14:10:00,101.43,101.45,100.96,101.06,381891.0,101.43,101.45,100.96,101.06,381891.0
2016-03-18 14:20:00,101.09,101.31,101.06,101.14,189301.0,101.09,101.31,101.06,101.14,189301.0
2016-03-18 14:30:00,101.13,101.26,101.1,101.17,113395.0,101.13,101.26,101.1,101.17,113395.0
2016-03-18 14:40:00,101.17,101.22,100.9,100.94,238792.0,101.17,101.22,100.9,100.94,238792.0
2016-03-18 14:50:00,100.92,100.95,100.58,100.61,319406.0,100.92,100.95,100.58,100.61,319406.0
2016-03-18 15:00:00,100.63,101.13,100.61,100.98,374716.0,100.63,101.13,100.61,100.98,374716.0
2016-03-18 15:10:00,101.02,101.1,100.91,100.94,218610.0,101.02,101.1,100.91,100.94,218610.0
2016-03-18 15:20:00,100.95,100.98,100.85,100.87,235749.0,100.95,100.98,100.85,100.87,235749.0
2016-03-18 15:30:00,100.87,100.91,100.76,100.87,239074.0,100.87,100.91,100.76,100.87,239074.0
2016-03-18 15:40:00,100.87,100.88,100.67,100.78,295798.0,100.87,100.88,100.67,100.78,295798.0
2016-03-18 15:50:00,100.8,101.19,100.78,101.12,754995.0,100.8,101.19,100.78,101.12,754995.0
2016-03-21 09:30:00,101.03,101.6,100.67,101.32,742473.0,101.03,101.6,100.67,101.32,742473.0
2016-03-21 09:40:00,101.34,102.02,101.26,101.93,347448.0,101.34,102.02,101.26,101.93,347448.0
2016-03-21 09:50:00,101.93,102.1,101.4,101.42,508107.0,101.93,102.1,101.4,101.42,508107.0
2016-03-21 10:00:00,101.39,101.46,100.73,100.86,413681.0,101.39,101.46,100.73,100.86,413681.0
2016-03-21 10:10:00,100.81,100.83,100.25,100.63,479096.0,100.81,100.83,100.25,100.63,479096.0
2016-03-21 10:20:00,100.6,100.86,100.15,100.65,260879.0,100.6,100.86,100.15,100.65,260879.0
2016-03-21 10:30:00,100.6,100.77,100.43,100.54,123055.0,100.6,100.77,100.43,100.54,123055.0
2016-03-21 10:40:00,100.52,100.74,100.31,100.35,287686.0,100.52,100.74,100.31,100.35,287686.0
2016-03-21 10:50:00,100.3,100.48,99.93,100.0,337462.0,100.3,100.48,99.93,100.0,337462.0
2016-03-21 11:00:00,99.99,100.54,99.95,100.46,248881.0,99.99,100.54,99.95,100.46,248881.0
2016-03-21 11:10:00,100.45,100.96,100.45,100.86,307705.0,100.45,100.96,100.45,100.86,307705.0
2016-03-21 11:20:00,100.82,100.89,100.32,100.45,255212.0,100.82,100.89,100.32,100.45,255212.0
2016-03-21 11:30:00,100.46,100.55,100.03,100.11,306749.0,100.46,100.55,100.03,100.11,306749.0
2016-03-21 11:40:00,100.15,100.33,99.96,100.31,317501.0,100.15,100.33,99.96,100.31,317501.0
2016-03-21 11:50:00,100.29,100.33,100.07,100.18,120885.0,100.29,100.33,100.07,100.18,120885.0
2016-03-21 12:00:00,100.16,100.25,100.03,100.13,101739.0,100.16,100.25,100.03,100.13,101739.0
2016-03-21 12:10:00,100.11,100.24,99.9,100.02,183046.0,100.11,100.24,99.9,100.02,183046.0
2016-03-21 12:20:00,100.0,100.07,99.72,99.73,197394.0,100.0,100.07,99.72,99.73,197394.0
2016-03-21 12:30:00,99.73,99.96,99.5,99.9,286838.0,99.73,99.96,99.5,99.9,286838.0
2016-03-21 12:40:00,99.91,99.92,99.58,99.89,119629.0,99.91,99.92,99.58,99.89,119629.0
2016-03-21 12:50:00,99.87,100.11,99.76,100.08,153512.0,99.87,100.11,99.76,100.08,153512.0
2016-03-21 13:00:00,100.07,100.16,99.93,99.99,130361.0,100.07,100.16,99.93,99.99,130361.0
2016-03-21 13:10:00,99.99,100.07,99.87,99.96,98072.0,99.99,100.07,99.87,99.96,98072.0
2016-03-21 13:20:00,99.98,100.47,99.97,100.43,135058.0,99.98,100.47,99.97,100.43,135058.0
2016-03-21 13:30:00,100.42,100.47,100.21,100.38,129134.0,100.42,100.47,100.21,100.38,129134.0
2016-03-21 13:40:00,100.37,100.51,100.2,100.45,94720.0,100.37,100.51,100.2,100.45,94720.0
2016-03-21 13:50:00,100.44,100.79,100.35,100.72,161306.0,100.44,100.79,100.35,100.72,161306.0
2016-03-21 14:00:00,100.73,100.95,100.73,100.8,193003.0,100.73,100.95,100.73,100.8,193003.0
2016-03-21 14:10:00,100.78,101.25,100.76,101.11,220427.0,100.78,101.25,100.76,101.11,220427.0
2016-03-21 14:20:00,101.12,101.58,101.09,101.54,228262.0,101.12,101.58,101.09,101.54,228262.0
2016-03-21 14:30:00,101.58,101.58,101.07,101.3,177438.0,101.58,101.58,101.07,101.3,177438.0
2016-03-21 14:40:00,101.27,101.43,101.14,101.22,99566.0,101.27,101.43,101.14,101.22,99566.0
2016-03-21 14:50:00,101.2,101.37,101.05,101.35,110927.0,101.2,101.37,101.05,101.35,110927.0
2016-03-21 15:00:00,101.37,101.37,101.07,101.21,90730.0,101.37,101.37,101.07,101.21,90730.0
2016-03-21 15:10:00,101.21,101.27,101.04,101.17,142588.0,101.21,101.27,101.04,101.17,142588.0
2016-03-21 15:20:00,101.19,101.21,101.1,101.14,81805.0,101.19,101.21,101.1,101.14,81805.0
2016-03-21 15:30:00,101.13,101.15,100.83,100.86,160606.0,101.13,101.15,100.83,100.86,160606.0
2016-03-21 15:40:00,100.88,101.11,100.8,101.04,193567.0,100.88,101.11,100.8,101.04,193567.0
2016-03-21 15:50:00,101.02,101.17,101.0,101.06,283455.0,101.02,101.17,101.0,101.06,283455.0
2016-03-22 09:30:00,100.48,101.52,100.05,101.08,681452.0,100.48,101.52,100.05,101.08,681452.0
2016-03-22 09:40:00,101.08,101.3,100.55,100.66,301574.0,101.08,101.3,100.55,100.66,301574.0
2016-03-22 09:50:00,100.74,100.95,100.3,100.52,364733.0,100.74,100.95,100.3,100.52,364733.0
2016-03-22 10:00:00,100.52,100.98,100.2,100.25,385929.0,100.52,100.98,100.2,100.25,385929.0
2016-03-22 10:10:00,100.27,100.7,100.21,100.46,191604.0,100.27,100.7,100.21,100.46,191604.0
2016-03-22 10:20:00,100.49,100.63,100.07,100.23,274949.0,100.49,100.63,100.07,100.23,274949.0
2016-03-22 10:30:00,100.21,100.33,99.82,100.06,404294.0,100.21,100.33,99.82,100.06,404294.0
2016-03-22 10:40:00,100.02,100.24,100.0,100.17,222115.0,100.02,100.24,100.0,100.17,222115.0
2016-03-22 10:50:00,100.17,100.2,99.75,99.81,293646.0,100.17,100.2,99.75,99.81,293646.0
2016-03-22 11:00:00,99.83,99.92,99.57,99.64,208522.0,99.83,99.92,99.57,99.64,208522.0
2016-03-22 11:10:00,99.64,100.04,99.61,99.89,345684.0,99.64,100.04,99.61,99.89,345684.0
2016-03-22 11:20:00,99.89,100.15,99.85,99.96,292028.0,99.89,100.15,99.85,99.96,292028.0
2016-03-22 11:30:00,99.99,100.04,99.83,99.85,87508.0,99.99,100.04,99.83,99.85,87508.0
2016-03-22 11:40:00,99.88,100.22,99.85,99.89,245431.0,99.88,100.22,99.85,99.89,245431.0
2016-03-22 11:50:00,99.89,99.99,99.7,99.74,192023.0,99.89,99.99,99.7,99.74,192023.0
2016-03-22 12:00:00,99.7,99.89,99.53,99.67,194930.0,99.7,99.89,99.53,99.67,194930.0
2016-03-22 12:10:00,99.7,99.7,99.2,99.28,322828.0,99.7,99.7,99.2,99.28,322828.0
2016-03-22 12:20:00,99.27,99.81,99.27,99.72,197437.0,99.27,99.81,99.27,99.72,197437.0
2016-03-22 12:30:00,99.73,99.87,99.55,99.68,222335.0,99.73,99.87,99.55,99.68,222335.0
2016-03-22 12:40:00,99.68,99.92,99.68,99.73,174359.0,99.68,99.92,99.68,99.73,174359.0
2016-03-22 12:50:00,99.72,100.05,99.64,99.97,239460.0,99.72,100.05,99.64,99.97,239460.0
2016-03-22 13:00:00,99.97,100.16,99.85,99.98,160760.0,99.97,100.16,99.85,99.98,160760.0
2016-03-22 13:10:00,99.97,100.03,99.82,99.97,128256.0,99.97,100.03,99.82,99.97,128256.0
2016-03-22 13:20:00,99.97,100.03,99.91,99.97,70365.0,99.97,100.03,99.91,99.97,70365.0
2016-03-22 13:30:00,99.97,100.2,99.79,100.04,184314.0,99.97,100.2,99.79,100.04,184314.0
2016-03-22 13:40:00,100.05,100.07,99.88,100.03,90341.0,100.05,100.07,99.88,100.03,90341.0
2016-03-22 13:50:00,99.99,100.0,99.75,99.84,94067.0,99.99,100.0,99.75,99.84,94067.0
2016-03-22 14:00:00,99.87,99.94,99.81,99.88,74162.0,99.87,99.94,99.81,99.88,74162.0
2016-03-22 14:10:00,99.89,100.06,99.83,99.95,94935.0,99.89,100.06,99.83,99.95,94935.0
2016-03-22 14:20:00,99.96,100.09,99.88,99.96,91459.0,99.96,100.09,99.88,99.96,91459.0
2016-03-22 14:30:00,99.95,100.03,99.9,100.01,99489.0,99.95,100.03,99.9,100.01,99489.0
2016-03-22 14:40:00,99.99,100.04,99.87,99.92,100764.0,99.99,100.04,99.87,99.92,100764.0
2016-03-22 14:50:00,99.93,100.08,99.78,99.8,169375.0,99.93,100.08,99.78,99.8,169375.0
2016-03-22 15:00:00,99.79,99.93,99.71,99.81,108553.0,99.79,99.93,99.71,99.81,108553.0
2016-03-22 15:10:00,99.79,99.85,99.41,99.52,158166.0,99.79,99.85,99.41,99.52,158166.0
2016-03-22 15:20:00,99.53,99.73,99.5,99.68,95527.0,99.53,99.73,99.5,99.68,95527.0
2016-03-22 15:30:00,99.7,99.85,99.6,99.73,126324.0,99.7,99.85,99.6,99.73,126324.0
2016-03-22 15:40:00,99.73,99.89,99.65,99.68,136316.0,99.73,99.89,99.65,99.68,136316.0
2016-03-22 15:50:00,99.68,99.88,99.65,99.84,344999.0,99.68,99.88,99.65,99.84,344999.0
2016-03-23 09:30:00,99.75,100.39,99.36,100.34,576185.0,99.75,100.39,99.36,100.34,576185.0
2016-03-23 09:40:00,100.34,100.34,99.62,99.68,359770.0,100.34,100.34,99.62,99.68,359770.0
2016-03-23 09:50:00,99.69,99.97,99.4,99.46,385603.0,99.69,99.97,99.4,99.46,385603.0
2016-03-23 10:00:00,99.43,99.44,98.85,99.1,488597.0,99.43,99.44,98.85,99.1,488597.0
2016-03-23 10:10:00,99.1,99.99,99.08,99.62,274061.0,99.1,99.99,99.08,99.62,274061.0
2016-03-23 10:20:00,99.65,99.88,99.47,99.65,271111.0,99.65,99.88,99.47,99.65,271111.0
2016-03-23 10:30:00,99.61,99.9,99.15,99.29,364203.0,99.61,99.9,99.15,99.29,364203.0
2016-03-23 10:40:00,99.27,99.59,99.07,99.46,207225.0,99.27,99.59,99.07,99.46,207225.0
2016-03-23 10:50:00,99.5,99.53,99.1,99.28,139976.0,99.5,99.53,99.1,99.28,139976.0
2016-03-23 11:00:00,99.25,99.4,98.96,99.32,208126.0,99.25,99.4,98.96,99.32,208126.0
2016-03-23 11:10:00,99.36,99.43,98.93,98.98,132732.0,99.36,99.43,98.93,98.98,132732.0
2016-03-23 11:20:00,98.95,99.29,98.93,99.11,193377.0,98.95,99.29,98.93,99.11,193377.0
2016-03-23 11:30:00,99.13,99.23,98.94,99.17,167219.0,99.13,99.23,98.94,99.17,167219.0
2016-03-23 11:40:00,99.16,99.28,99.08,99.19,119112.0,99.16,99.28,99.08,99.19,119112.0
2016-03-23 11:50:00,99.17,99.18,98.81,99.16,210364.0,99.17,99.18,98.81,99.16,210364.0
2016-03-23 12:00:00,99.17,99.4,99.07,99.29,149173.0,99.17,99.4,99.07,99.29,149173.0
2016-03-23 12:10:00,99.28,99.55,99.26,99.52,142435.0,99.28,99.55,99.26,99.52,142435.0
2016-03-23 12:20:00,99.53,99.55,99.19,99.31,153512.0,99.53,99.55,99.19,99.31,153512.0
2016-03-23 12:30:00,99.31,99.44,99.26,99.3,67629.0,99.31,99.44,99.26,99.3,67629.0
2016-03-23 12:40:00,99.28,99.57,99.26,99.49,139636.0,99.28,99.57,99.26,99.49,139636.0
2016-03-23 12:50:00,99.5,99.59,99.41,99.51,75108.0,99.5,99.59,99.41,99.51,75108.0
2016-03-23 13:00:00,99.54,99.58,99.38,99.45,74958.0,99.54,99.58,99.38,99.45,74958.0
2016-03-23 13:10:00,99.44,100.06,99.43,99.83,278985.0,99.44,100.06,99.43,99.83,278985.0
2016-03-23 13:20:00,99.84,99.95,99.69,99.9,121612.0,99.84,99.95,99.69,99.9,121612.0
2016-03-23 13:30:00,99.91,99.96,99.61,99.74,124217.0,99.91,99.96,99.61,99.74,124217.0
2016-03-23 13:40:00,99.73,99.96,99.62,99.92,167449.0,99.73,99.96,99.62,99.92,167449.0
2016-03-23 13:50:00,99.92,100.18,99.68,99.73,241845.0,99.92,100.18,99.68,99.73,241845.0
2016-03-23 14:00:00,99.73,100.01,99.58,100.0,113220.0,99.73,100.01,99.58,100.0,113220.0
2016-03-23 14:10:00,100.0,100.33,99.97,100.17,261580.0,100.0,100.33,99.97,100.17,261580.0
2016-03-23 14:20:00,100.15,100.28,99.92,100.0,226351.0,100.15,100.28,99.92,100.0,226351.0
2016-03-23 14:30:00,100.02,100.2,99.85,99.89,154770.0,100.02,100.2,99.85,99.89,154770.0
2016-03-23 14:40:00,99.87,100.01,99.72,99.72,95497.0,99.87,100.01,99.72,99.72,95497.0
2016-03-23 14:50:00,99.72,99.84,99.65,99.81,100961.0,99.72,99.84,99.65,99.81,100961.0
2016-03-23 15:00:00,99.82,99.9,99.59,99.75,119351.0,99.82,99.9,99.59,99.75,119351.0
2016-03-23 15:10:00,99.73,99.75,99.53,99.61,74264.0,99.73,99.75,99.53,99.61,74264.0
2016-03-23 15:20:00,99.63,99.69,99.39,99.56,135907.0,99.63,99.69,99.39,99.56,135907.0
2016-03-23 15:30:00,99.54,99.73,99.47,99.69,84680.0,99.54,99.73,99.47,99.69,84680.0
2016-03-23 15:40:00,99.69,99.69,99.52,99.61,92954.0,99.69,99.69,99.52,99.61,92954.0
2016-03-23 15:50:00,99.6,99.67,99.51,99.59,260159.0,99.6,99.67,99.51,99.59,260159.0
2016-03-24 09:30:00,98.64,98.85,98.25,98.45,653117.0,98.64,98.85,98.25,98.45,653117.0
2016-03-24 09:40:00,98.45,98.72,97.78,97.82,501658.0,98.45,98.72,97.78,97.82,501658.0
2016-03-24 09:50:00,97.82,98.5,97.79,98.41,615327.0,97.82,98.5,97.79,98.41,615327.0
2016-03-24 10:00:00,98.38,98.6,98.13,98.22,330005.0,98.38,98.6,98.13,98.22,330005.0
2016-03-24 10:10:00,98.21,98.79,98.1,98.23,480169.0,98.21,98.79,98.1,98.23,480169.0
2016-03-24 10:20:00,98.23,98.58,98.2,98.41,196561.0,98.23,98.58,98.2,98.41,196561.0
2016-03-24 10:30:00,98.44,98.69,98.4,98.58,284608.0,98.44,98.69,98.4,98.58,284608.0
2016-03-24 10:40:00,98.58,98.77,98.42,98.69,194514.0,98.58,98.77,98.42,98.69,194514.0
2016-03-24 10:50:00,98.68,98.78,98.16,98.35,250983.0,98.68,98.78,98.16,98.35,250983.0
2016-03-24 11:00:00,98.35,98.39,98.2,98.33,134384.0,98.35,98.39,98.2,98.33,134384.0
2016-03-24 11:10:00,98.31,98.43,97.9,98.05,236910.0,98.31,98.43,97.9,98.05,236910.0
2016-03-24 11:20:00,98.05,98.09,97.89,97.95,131282.0,98.05,98.09,97.89,97.95,131282.0
2016-03-24 11:30:00,97.96,98.08,97.92,98.05,136030.0,97.96,98.08,97.92,98.05,136030.0
2016-03-24 11:40:00,98.06,98.12,97.66,97.76,235895.0,98.06,98.12,97.66,97.76,235895.0
2016-03-24 11:50:00,97.78,97.78,97.39,97.59,383859.0,97.78,97.78,97.39,97.59,383859.0
2016-03-24 12:00:00,97.57,97.98,97.5,97.8,295424.0,97.57,97.98,97.5,97.8,295424.0
2016-03-24 12:10:00,97.8,97.9,97.46,97.48,255637.0,97.8,97.9,97.46,97.48,255637.0
2016-03-24 12:20:00,97.47,97.64,97.34,97.51,222490.0,97.47,97.64,97.34,97.51,222490.0
2016-03-24 12:30:00,97.5,97.73,97.47,97.56,157113.0,97.5,97.73,97.47,97.56,157113.0
2016-03-24 12:40:00,97.58,97.62,97.35,97.54,157875.0,97.58,97.62,97.35,97.54,157875.0
2016-03-24 12:50:00,97.54,97.63,97.38,97.39,114464.0,97.54,97.63,97.38,97.39,114464.0
2016-03-24 13:00:00,97.39,97.48,97.27,97.32,173255.0,97.39,97.48,97.27,97.32,173255.0
2016-03-24 13:10:00,97.31,97.36,97.07,97.16,207049.0,97.31,97.36,97.07,97.16,207049.0
2016-03-24 13:20:00,97.16,97.39,97.12,97.22,219053.0,97.16,97.39,97.12,97.22,219053.0
2016-03-24 13:30:00,97.22,97.43,97.11,97.4,226936.0,97.22,97.43,97.11,97.4,226936.0
2016-03-24 13:40:00,97.36,97.59,97.36,97.57,148324.0,97.36,97.59,97.36,97.57,148324.0
2016-03-24 13:50:00,97.56,97.9,97.48,97.69,321599.0,97.56,97.9,97.48,97.69,321599.0
2016-03-24 14:00:00,97.7,97.82,97.45,97.53,148504.0,97.7,97.82,97.45,97.53,148504.0
2016-03-24 14:10:00,97.51,97.89,97.49,97.89,178228.0,97.51,97.89,97.49,97.89,178228.0
2016-03-24 14:20:00,97.88,98.24,97.88,98.15,288442.0,97.88,98.24,97.88,98.15,288442.0
2016-03-24 14:30:00,98.2,98.28,98.05,98.26,154286.0,98.2,98.28,98.05,98.26,154286.0
2016-03-24 14:40:00,98.27,98.38,98.18,98.3,185429.0,98.27,98.38,98.18,98.3,185429.0
2016-03-24 14:50:00,98.31,98.45,98.12,98.45,196358.0,98.31,98.45,98.12,98.45,196358.0
2016-03-24 15:00:00,98.43,98.45,98.25,98.36,145475.0,98.43,98.45,98.25,98.36,145475.0
2016-03-24 15:10:00,98.38,98.55,98.38,98.48,177740.0,98.38,98.55,98.38,98.48,177740.0
2016-03-24 15:20:00,98.47,98.5,98.34,98.4,154901.0,98.47,98.5,98.34,98.4,154901.0
2016-03-24 15:30:00,98.42,98.44,98.17,98.19,146534.0,98.42,98.44,98.17,98.19,146534.0
2016-03-24 15:40:00,98.2,98.42,98.16,98.4,184216.0,98.2,98.42,98.16,98.4,184216.0
2016-03-24 15:50:00,98.4,98.42,98.26,98.36,450307.0,98.4,98.42,98.26,98.36,450307.0
2016-03-28 09:30:00,98.34,99.37,97.82,98.58,809897.0,98.34,99.37,97.82,98.58,809897.0
2016-03-28 09:40:00,98.6,99.17,98.5,99.0,426249.0,98.6,99.17,98.5,99.0,426249.0
2016-03-28 09:50:00,99.03,100.49,98.86,100.03,1018287.0,99.03,100.49,98.86,100.03,1018287.0
2016-03-28 10:00:00,100.05,100.62,99.84,100.57,609224.0,100.05,100.62,99.84,100.57,609224.0
2016-03-28 10:10:00,100.58,101.06,100.52,100.62,616490.0,100.58,101.06,100.52,100.62,616490.0
2016-03-28 10:20:00,100.61,100.84,100.55,100.68,287763.0,100.61,100.84,100.55,100.68,287763.0
2016-03-28 10:30:00,100.66,100.88,100.43,100.61,276842.0,100.66,100.88,100.43,100.61,276842.0
2016-03-28 10:40:00,100.62,100.64,100.08,100.2,302301.0,100.62,100.64,100.08,100.2,302301.0
2016-03-28 10:50:00,100.2,100.2,99.81,100.07,357491.0,100.2,100.2,99.81,100.07,357491.0
2016-03-28 11:00:00,100.07,100.47,100.07,100.22,223654.0,100.07,100.47,100.07,100.22,223654.0
2016-03-28 11:10:00,100.21,100.35,100.14,100.35,162422.0,100.21,100.35,100.14,100.35,162422.0
2016-03-28 11:20:00,100.32,100.72,100.29,100.7,294426.0,100.32,100.72,100.29,100.7,294426.0
2016-03-28 11:30:00,100.71,100.99,100.62,100.85,354556.0,100.71,100.99,100.62,100.85,354556.0
2016-03-28 11:40:00,100.85,101.1,100.8,100.96,302161.0,100.85,101.1,100.8,100.96,302161.0
2016-03-28 11:50:00,100.96,101.12,100.66,100.94,270383.0,100.96,101.12,100.66,100.94,270383.0
2016-03-28 12:00:00,100.97,101.25,100.88,100.94,249708.0,100.97,101.25,100.88,100.94,249708.0
2016-03-28 12:10:00,100.94,101.18,100.83,101.03,174934.0,100.94,101.18,100.83,101.03,174934.0
2016-03-28 12:20:00,101.0,101.24,100.92,101.12,137954.0,101.0,101.24,100.92,101.12,137954.0
2016-03-28 12:30:00,101.15,101.23,100.87,101.15,145379.0,101.15,101.23,100.87,101.15,145379.0
2016-03-28 12:40:00,101.16,101.37,101.15,101.26,225017.0,101.16,101.37,101.15,101.26,225017.0
2016-03-28 12:50:00,101.28,101.3,101.03,101.04,165235.0,101.28,101.3,101.03,101.04,165235.0
2016-03-28 13:00:00,101.03,101.07,100.72,100.78,183513.0,101.03,101.07,100.72,100.78,183513.0
2016-03-28 13:10:00,100.79,100.83,100.25,100.41,220243.0,100.79,100.83,100.25,100.41,220243.0
2016-03-28 13:20:00,100.4,100.45,100.23,100.43,150259.0,100.4,100.45,100.23,100.43,150259.0
2016-03-28 13:30:00,100.42,100.79,100.39,100.78,114552.0,100.42,100.79,100.39,100.78,114552.0
2016-03-28 13:40:00,100.78,100.94,100.75,100.78,130483.0,100.78,100.94,100.75,100.78,130483.0
2016-03-28 13:50:00,100.78,101.09,100.77,101.06,118786.0,100.78,101.09,100.77,101.06,118786.0
2016-03-28 14:00:00,101.04,101.44,101.03,101.29,239921.0,101.04,101.44,101.03,101.29,239921.0
2016-03-28 14:10:00,101.3,101.38,101.09,101.28,167284.0,101.3,101.38,101.09,101.28,167284.0
2016-03-28 14:20:00,101.28,101.3,101.0,101.13,215603.0,101.28,101.3,101.0,101.13,215603.0
2016-03-28 14:30:00,101.13,101.18,100.93,100.97,167447.0,101.13,101.18,100.93,100.97,167447.0
2016-03-28 14:40:00,100.97,101.09,100.91,100.93,158922.0,100.97,101.09,100.91,100.93,158922.0
2016-03-28 14:50:00,100.95,101.1,100.92,101.0,223733.0,100.95,101.1,100.92,101.0,223733.0
2016-03-28 15:00:00,101.0,101.17,100.98,101.15,150087.0,101.0,101.17,100.98,101.15,150087.0
2016-03-28 15:10:00,101.15,101.28,101.06,101.14,231853.0,101.15,101.28,101.06,101.14,231853.0
2016-03-28 15:20:00,101.14,101.23,100.9,100.94,292774.0,101.14,101.23,100.9,100.94,292774.0
2016-03-28 15:30:00,100.93,101.19,100.91,101.15,206132.0,100.93,101.19,100.91,101.15,206132.0
2016-03-28 15:40:00,101.15,101.33,101.1,101.19,307867.0,101.15,101.33,101.1,101.19,307867.0
2016-03-28 15:50:00,101.18,101.35,101.1,101.22,684405.0,101.18,101.35,101.1,101.22,684405.0
2016-03-29 09:30:00,101.08,102.28,101.0,101.99,1003073.0,101.08,102.28,101.0,101.99,1003073.0
2016-03-29 09:40:00,102.07,102.67,101.75,102.24,856029.0,102.07,102.67,101.75,102.24,856029.0
2016-03-29 09:50:00,102.25,102.25,101.66,101.9,671272.0,102.25,102.25,101.66,101.9,671272.0
2016-03-29 10:00:00,101.87,102.52,101.87,102.41,459377.0,101.87,102.52,101.87,102.41,459377.0
2016-03-29 10:10:00,102.42,102.43,101.91,102.06,358316.0,102.42,102.43,101.91,102.06,358316.0
2016-03-29 10:20:00,102.03,102.5,102.0,102.34,380949.0,102.03,102.5,102.0,102.34,380949.0
2016-03-29 10:30:00,102.36,102.51,102.2,102.46,417176.0,102.36,102.51,102.2,102.46,417176.0
2016-03-29 10:40:00,102.45,102.5,102.14,102.31,359476.0,102.45,102.5,102.14,102.31,359476.0
2016-03-29 10:50:00,102.32,102.44,102.02,102.3,176682.0,102.32,102.44,102.02,102.3,176682.0
2016-03-29 11:00:00,102.3,102.9,102.26,102.62,481269.0,102.3,102.9,102.26,102.62,481269.0
2016-03-29 11:10:00,102.64,102.85,102.52,102.68,291792.0,102.64,102.85,102.52,102.68,291792.0
2016-03-29 11:20:00,102.68,103.34,102.68,103.26,554735.0,102.68,103.34,102.68,103.26,554735.0
2016-03-29 11:30:00,103.24,103.54,103.08,103.47,497879.0,103.24,103.54,103.08,103.47,497879.0
2016-03-29 11:40:00,103.48,103.65,103.17,103.53,282668.0,103.48,103.65,103.17,103.53,282668.0
2016-03-29 11:50:00,103.54,103.6,103.28,103.32,280185.0,103.54,103.6,103.28,103.32,280185.0
2016-03-29 12:00:00,103.32,103.42,103.02,103.36,351087.0,103.32,103.42,103.02,103.36,351087.0
2016-03-29 12:10:00,103.35,103.45,102.95,103.13,223953.0,103.35,103.45,102.95,103.13,223953.0
2016-03-29 12:20:00,103.1,103.69,103.08,103.47,405544.0,103.1,103.69,103.08,103.47,405544.0
2016-03-29 12:30:00,103.45,103.47,103.17,103.23,233972.0,103.45,103.47,103.17,103.23,233972.0
2016-03-29 12:40:00,103.22,103.64,103.21,103.49,313606.0,103.22,103.64,103.21,103.49,313606.0
2016-03-29 12:50:00,103.49,103.58,103.1,103.22,207198.0,103.49,103.58,103.1,103.22,207198.0
2016-03-29 13:00:00,103.21,103.43,103.18,103.36,254974.0,103.21,103.43,103.18,103.36,254974.0
2016-03-29 13:10:00,103.38,103.92,103.31,103.8,496521.0,103.38,103.92,103.31,103.8,496521.0
2016-03-29 13:20:00,103.79,103.94,103.5,103.81,330451.0,103.79,103.94,103.5,103.81,330451.0
2016-03-29 13:30:00,103.81,103.9,103.5,103.53,357232.0,103.81,103.9,103.5,103.53,357232.0
2016-03-29 13:40:00,103.53,103.75,103.41,103.62,195978.0,103.53,103.75,103.41,103.62,195978.0
2016-03-29 13:50:00,103.62,103.88,103.51,103.74,232280.0,103.62,103.88,103.51,103.74,232280.0
2016-03-29 14:00:00,103.76,104.14,103.7,104.02,445490.0,103.76,104.14,103.7,104.02,445490.0
2016-03-29 14:10:00,104.01,104.01,103.77,103.85,263524.0,104.01,104.01,103.77,103.85,263524.0
2016-03-29 14:20:00,103.86,104.28,103.85,104.14,429321.0,103.86,104.28,103.85,104.14,429321.0
2016-03-29 14:30:00,104.16,104.33,103.95,104.25,324696.0,104.16,104.33,103.95,104.25,324696.0
2016-03-29 14:40:00,104.26,104.3,103.81,103.83,374074.0,104.26,104.3,103.81,103.83,374074.0
2016-03-29 14:50:00,103.83,104.02,103.61,103.71,245817.0,103.83,104.02,103.61,103.71,245817.0
2016-03-29 15:00:00,103.68,103.97,103.58,103.95,261524.0,103.68,103.97,103.58,103.95,261524.0
2016-03-29 15:10:00,103.97,104.2,103.86,104.16,244995.0,103.97,104.2,103.86,104.16,244995.0
2016-03-29 15:20:00,104.16,104.24,103.95,104.14,208741.0,104.16,104.24,103.95,104.14,208741.0
2016-03-29 15:30:00,104.15,104.16,103.93,104.11,259117.0,104.15,104.16,103.93,104.11,259117.0
2016-03-29 15:40:00,104.11,104.25,103.93,104.01,416812.0,104.11,104.25,103.93,104.01,416812.0
2016-03-29 15:50:00,104.01,104.28,103.92,104.15,643645.0,104.01,104.28,103.92,104.15,643645.0
2016-03-30 09:30:00,104.65,104.91,103.8,104.24,1128846.0,104.65,104.91,103.8,104.24,1128846.0
2016-03-30 09:40:00,104.12,104.21,103.31,103.65,691357.0,104.12,104.21,103.31,103.65,691357.0
2016-03-30 09:50:00,103.64,104.18,103.41,104.11,570914.0,103.64,104.18,103.41,104.11,570914.0
2016-03-30 10:00:00,104.13,104.23,103.57,103.78,440229.0,104.13,104.23,103.57,103.78,440229.0
2016-03-30 10:10:00,103.82,103.95,103.45,103.72,532016.0,103.82,103.95,103.45,103.72,532016.0
2016-03-30 10:20:00,103.7,103.74,102.84,102.84,857314.0,103.7,103.74,102.84,102.84,857314.0
2016-03-30 10:30:00,102.86,103.11,102.62,102.78,585331.0,102.86,103.11,102.62,102.78,585331.0
2016-03-30 10:40:00,102.77,102.92,102.37,102.65,415741.0,102.77,102.92,102.37,102.65,415741.0
2016-03-30 10:50:00,102.66,102.79,102.35,102.52,399174.0,102.66,102.79,102.35,102.52,399174.0
2016-03-30 11:00:00,102.53,102.72,102.07,102.7,676449.0,102.53,102.72,102.07,102.7,676449.0
2016-03-30 11:10:00,102.75,102.75,102.13,102.15,328218.0,102.75,102.75,102.13,102.15,328218.0
2016-03-30 11:20:00,102.12,102.2,101.48,101.64,712253.0,102.12,102.2,101.48,101.64,712253.0
2016-03-30 11:30:00,101.64,102.04,101.52,101.92,428049.0,101.64,102.04,101.52,101.92,428049.0
2016-03-30 11:40:00,101.89,102.11,101.77,102.05,246836.0,101.89,102.11,101.77,102.05,246836.0
2016-03-30 11:50:00,102.05,102.07,101.83,101.97,229405.0,102.05,102.07,101.83,101.97,229405.0
2016-03-30 12:00:00,101.98,102.0,101.5,101.84,305648.0,101.98,102.0,101.5,101.84,305648.0
2016-03-30 12:10:00,101.85,102.0,101.72,101.81,133132.0,101.85,102.0,101.72,101.81,133132.0
2016-03-30 12:20:00,101.8,101.93,101.53,101.88,204910.0,101.8,101.93,101.53,101.88,204910.0
2016-03-30 12:30:00,101.87,102.2,101.85,102.17,218481.0,101.87,102.2,101.85,102.17,218481.0
2016-03-30 12:40:00,102.17,102.51,102.15,102.46,288720.0,102.17,102.51,102.15,102.46,288720.0
2016-03-30 12:50:00,102.46,102.49,102.1,102.44,229948.0,102.46,102.49,102.1,102.44,229948.0
2016-03-30 13:00:00,102.43,102.61,102.2,102.47,247753.0,102.43,102.61,102.2,102.47,247753.0
2016-03-30 13:10:00,102.45,102.61,102.38,102.51,129641.0,102.45,102.61,102.38,102.51,129641.0
2016-03-30 13:20:00,102.52,102.59,102.16,102.18,138782.0,102.52,102.59,102.16,102.18,138782.0
2016-03-30 13:30:00,102.17,102.32,102.12,102.24,103368.0,102.17,102.32,102.12,102.24,103368.0
2016-03-30 13:40:00,102.24,102.26,102.02,102.21,111388.0,102.24,102.26,102.02,102.21,111388.0
2016-03-30 13:50:00,102.2,102.4,102.1,102.35,109204.0,102.2,102.4,102.1,102.35,109204.0
2016-03-30 14:00:00,102.34,102.75,102.31,102.59,209523.0,102.34,102.75,102.31,102.59,209523.0
2016-03-30 14:10:00,102.63,102.65,102.11,102.15,305620.0,102.63,102.65,102.11,102.15,305620.0
2016-03-30 14:20:00,102.15,102.45,102.09,102.43,139529.0,102.15,102.45,102.09,102.43,139529.0
2016-03-30 14:30:00,102.44,102.53,102.32,102.36,129164.0,102.44,102.53,102.32,102.36,129164.0
2016-03-30 14:40:00,102.36,102.42,102.11,102.37,246572.0,102.36,102.42,102.11,102.37,246572.0
2016-03-30 14:50:00,102.37,102.51,102.17,102.19,219382.0,102.37,102.51,102.17,102.19,219382.0
2016-03-30 15:00:00,102.2,102.66,102.19,102.6,275438.0,102.2,102.66,102.19,102.6,275438.0
2016-03-30 15:10:00,102.59,102.75,102.5,102.65,234081.0,102.59,102.75,102.5,102.65,234081.0
2016-03-30 15:20:00,102.67,102.88,102.61,102.77,184817.0,102.67,102.88,102.61,102.77,184817.0
2016-03-30 15:30:00,102.77,102.82,102.48,102.53,242654.0,102.77,102.82,102.48,102.53,242654.0
2016-03-30 15:40:00,102.54,102.56,102.21,102.32,173158.0,102.54,102.56,102.21,102.32,173158.0
2016-03-30 15:50:00,102.3,102.38,102.1,102.19,354986.0,102.3,102.38,102.1,102.19,354986.0
2016-03-31 09:30:00,102.43,102.8,101.51,101.67,528198.0,102.43,102.8,101.51,101.67,528198.0
2016-03-31 09:40:00,101.61,101.95,101.05,101.8,545657.0,101.61,101.95,101.05,101.8,545657.0
2016-03-31 09:50:00,101.83,102.06,101.32,101.48,389087.0,101.83,102.06,101.32,101.48,389087.0
2016-03-31 10:00:00,101.46,102.72,101.3,102.42,499523.0,101.46,102.72,101.3,102.42,499523.0
2016-03-31 10:10:00,102.41,102.7,102.27,102.3,228736.0,102.41,102.7,102.27,102.3,228736.0
2016-03-31 10:20:00,102.3,102.93,102.25,102.74,305221.0,102.3,102.93,102.25,102.74,305221.0
2016-03-31 10:30:00,102.74,103.53,102.65,103.46,517122.0,102.74,103.53,102.65,103.46,517122.0
2016-03-31 10:40:00,103.45,103.45,103.13,103.13,233020.0,103.45,103.45,103.13,103.13,233020.0
2016-03-31 10:50:00,103.17,103.32,102.84,102.99,215790.0,103.17,103.32,102.84,102.99,215790.0
2016-03-31 11:00:00,103.0,103.17,102.74,102.98,185990.0,103.0,103.17,102.74,102.98,185990.0
2016-03-31 11:10:00,103.0,103.1,102.85,103.07,91029.0,103.0,103.1,102.85,103.07,91029.0
2016-03-31 11:20:00,103.09,103.11,102.57,102.63,145496.0,103.09,103.11,102.57,102.63,145496.0
2016-03-31 11:30:00,102.64,102.81,102.42,102.53,153960.0,102.64,102.81,102.42,102.53,153960.0
2016-03-31 11:40:00,102.54,102.74,102.45,102.7,84499.0,102.54,102.74,102.45,102.7,84499.0
2016-03-31 11:50:00,102.72,103.1,102.68,102.91,136327.0,102.72,103.1,102.68,102.91,136327.0
2016-03-31 12:00:00,102.93,103.11,102.88,102.98,109234.0,102.93,103.11,102.88,102.98,109234.0
2016-03-31 12:10:00,102.98,103.15,102.86,103.11,85864.0,102.98,103.15,102.86,103.11,85864.0
2016-03-31 12:20:00,103.1,103.35,103.06,103.34,129608.0,103.1,103.35,103.06,103.34,129608.0
2016-03-31 12:30:00,103.34,103.43,103.08,103.14,136329.0,103.34,103.43,103.08,103.14,136329.0
2016-03-31 12:40:00,103.14,103.24,102.99,103.01,86045.0,103.14,103.24,102.99,103.01,86045.0
2016-03-31 12:50:00,103.01,103.09,102.85,102.94,92390.0,103.01,103.09,102.85,102.94,92390.0
2016-03-31 13:00:00,102.94,102.96,102.66,102.69,114810.0,102.94,102.96,102.66,102.69,114810.0
2016-03-31 13:10:00,102.67,102.73,102.4,102.43,113538.0,102.67,102.73,102.4,102.43,113538.0
2016-03-31 13:20:00,102.44,102.55,102.21,102.34,156338.0,102.44,102.55,102.21,102.34,156338.0
2016-03-31 13:30:00,102.33,102.47,102.22,102.37,133894.0,102.33,102.47,102.22,102.37,133894.0
2016-03-31 13:40:00,102.37,102.37,101.89,101.9,208765.0,102.37,102.37,101.89,101.9,208765.0
2016-03-31 13:50:00,101.9,102.13,101.76,101.82,185703.0,101.9,102.13,101.76,101.82,185703.0
2016-03-31 14:00:00,101.82,101.83,101.52,101.7,223867.0,101.82,101.83,101.52,101.7,223867.0
2016-03-31 14:10:00,101.68,102.0,101.58,101.9,185186.0,101.68,102.0,101.58,101.9,185186.0
2016-03-31 14:20:00,101.9,101.95,101.67,101.69,101792.0,101.9,101.95,101.67,101.69,101792.0
2016-03-31 14:30:00,101.68,101.78,101.54,101.63,132511.0,101.68,101.78,101.54,101.63,132511.0
2016-03-31 14:40:00,101.63,101.75,101.56,101.73,136005.0,101.63,101.75,101.56,101.73,136005.0
2016-03-31 14:50:00,101.73,101.95,101.66,101.83,128543.0,101.73,101.95,101.66,101.83,128543.0
2016-03-31 15:00:00,101.81,101.9,101.69,101.84,106679.0,101.81,101.9,101.69,101.84,106679.0
2016-03-31 15:10:00,101.86,101.93,101.72,101.9,104913.0,101.86,101.93,101.72,101.9,104913.0
2016-03-31 15:20:00,101.89,102.35,101.89,102.27,386433.0,101.89,102.35,101.89,102.27,386433.0
2016-03-31 15:30:00,102.29,102.52,102.28,102.28,265452.0,102.29,102.52,102.28,102.28,265452.0
2016-03-31 15:40:00,102.29,102.46,102.09,102.37,259924.0,102.29,102.46,102.09,102.37,259924.0
2016-03-31 15:50:00,102.36,102.36,102.13,102.24,509541.0,102.36,102.36,102.13,102.24,509541.0
2016-04-01 09:30:00,102.93,103.59,102.47,103.02,908113.0,102.93,103.59,102.47,103.02,908113.0
2016-04-01 09:40:00,103.06,103.56,102.66,103.24,869700.0,103.06,103.56,102.66,103.24,869700.0
2016-04-01 09:50:00,103.26,104.22,103.13,103.83,1482120.0,103.26,104.22,103.13,103.83,1482120.0
2016-04-01 10:00:00,103.84,104.32,103.72,104.07,696311.0,103.84,104.32,103.72,104.07,696311.0
2016-04-01 10:10:00,104.08,104.2,103.78,103.97,310955.0,104.08,104.2,103.78,103.97,310955.0
2016-04-01 10:20:00,104.01,104.18,103.35,103.78,372324.0,104.01,104.18,103.35,103.78,372324.0
2016-04-01 10:30:00,103.76,104.09,103.66,104.02,245806.0,103.76,104.09,103.66,104.02,245806.0
2016-04-01 10:40:00,104.04,104.25,103.95,104.2,251343.0,104.04,104.25,103.95,104.2,251343.0
2016-04-01 10:50:00,104.2,104.7,104.08,104.66,462386.0,104.2,104.7,104.08,104.66,462386.0
2016-04-01 11:00:00,104.64,104.97,104.46,104.53,592342.0,104.64,104.97,104.46,104.53,592342.0
2016-04-01 11:10:00,104.55,104.69,104.32,104.66,236018.0,104.55,104.69,104.32,104.66,236018.0
2016-04-01 11:20:00,104.65,104.68,104.31,104.56,193040.0,104.65,104.68,104.31,104.56,193040.0
2016-04-01 11:30:00,104.58,105.0,104.58,104.7,305538.0,104.58,105.0,104.58,104.7,305538.0
2016-04-01 11:40:00,104.67,104.87,104.45,104.45,201824.0,104.67,104.87,104.45,104.45,201824.0
2016-04-01 11:50:00,104.45,104.58,104.24,104.57,177430.0,104.45,104.58,104.24,104.57,177430.0
2016-04-01 12:00:00,104.56,104.68,104.47,104.64,118502.0,104.56,104.68,104.47,104.64,118502.0
2016-04-01 12:10:00,104.65,104.72,104.49,104.65,128026.0,104.65,104.72,104.49,104.65,128026.0
2016-04-01 12:20:00,104.65,104.68,104.28,104.36,162654.0,104.65,104.68,104.28,104.36,162654.0
2016-04-01 12:30:00,104.37,104.44,104.08,104.4,220323.0,104.37,104.44,104.08,104.4,220323.0
2016-04-01 12:40:00,104.43,104.5,104.2,104.46,142935.0,104.43,104.5,104.2,104.46,142935.0
2016-04-01 12:50:00,104.48,104.64,104.39,104.5,107420.0,104.48,104.64,104.39,104.5,107420.0
2016-04-01 13:00:00,104.5,104.68,104.4,104.63,90386.0,104.5,104.68,104.4,104.63,90386.0
2016-04-01 13:10:00,104.64,104.94,104.64,104.71,202394.0,104.64,104.94,104.64,104.71,202394.0
2016-04-01 13:20:00,104.72,104.98,104.71,104.94,150299.0,104.72,104.98,104.71,104.94,150299.0
2016-04-01 13:30:00,104.94,105.09,104.84,104.85,278359.0,104.94,105.09,104.84,104.85,278359.0
2016-04-01 13:40:00,104.86,105.03,104.84,104.97,94309.0,104.86,105.03,104.84,104.97,94309.0
2016-04-01 13:50:00,104.97,105.18,104.97,105.01,225950.0,104.97,105.18,104.97,105.01,225950.0
2016-04-01 14:00:00,105.02,105.31,104.88,105.21,245568.0,105.02,105.31,104.88,105.21,245568.0
2016-04-01 14:10:00,105.22,105.27,105.04,105.08,163991.0,105.22,105.27,105.04,105.08,163991.0
2016-04-01 14:20:00,105.08,105.34,105.03,105.2,186661.0,105.08,105.34,105.03,105.2,186661.0
2016-04-01 14:30:00,105.22,105.43,105.17,105.39,213668.0,105.22,105.43,105.17,105.39,213668.0
2016-04-01 14:40:00,105.39,105.64,105.34,105.64,316770.0,105.39,105.64,105.34,105.64,316770.0
2016-04-01 14:50:00,105.61,105.67,105.37,105.43,258054.0,105.61,105.67,105.37,105.43,258054.0
2016-04-01 15:00:00,105.43,105.7,105.4,105.53,282711.0,105.43,105.7,105.4,105.53,282711.0
2016-04-01 15:10:00,105.54,105.6,105.34,105.59,298295.0,105.54,105.6,105.34,105.59,298295.0
2016-04-01 15:20:00,105.58,105.65,105.44,105.64,203951.0,105.58,105.65,105.44,105.64,203951.0
2016-04-01 15:30:00,105.64,105.79,105.6,105.75,282368.0,105.64,105.79,105.6,105.75,282368.0
2016-04-01 15:40:00,105.74,105.79,105.6,105.69,311939.0,105.74,105.79,105.6,105.69,311939.0
2016-04-01 15:50:00,105.69,105.79,105.61,105.68,643043.0,105.69,105.79,105.61,105.68,643043.0
2016-04-04 09:30:00,105.9,105.92,104.75,104.99,784088.0,105.9,105.92,104.75,104.99,784088.0
2016-04-04 09:40:00,104.96,105.03,104.2,104.29,861986.0,104.96,105.03,104.2,104.29,861986.0
2016-04-04 09:50:00,104.28,104.49,103.78,104.36,583549.0,104.28,104.49,103.78,104.36,583549.0
2016-04-04 10:00:00,104.37,104.82,104.35,104.68,375447.0,104.37,104.82,104.35,104.68,375447.0
2016-04-04 10:10:00,104.69,104.72,104.27,104.44,340825.0,104.69,104.72,104.27,104.44,340825.0
2016-04-04 10:20:00,104.43,104.73,104.27,104.35,234896.0,104.43,104.73,104.27,104.35,234896.0
2016-04-04 10:30:00,104.37,104.51,103.97,104.0,291940.0,104.37,104.51,103.97,104.0,291940.0
2016-04-04 10:40:00,103.97,104.03,103.71,103.83,347957.0,103.97,104.03,103.71,103.83,347957.0
2016-04-04 10:50:00,103.82,103.93,103.54,103.61,325631.0,103.82,103.93,103.54,103.61,325631.0
2016-04-04 11:00:00,103.63,103.99,103.41,103.96,334280.0,103.63,103.99,103.41,103.96,334280.0
2016-04-04 11:10:00,103.97,103.97,103.2,103.43,233518.0,103.97,103.97,103.2,103.43,233518.0
2016-04-04 11:20:00,103.44,103.61,103.21,103.46,201007.0,103.44,103.61,103.21,103.46,201007.0
2016-04-04 11:30:00,103.46,103.99,103.43,103.98,253211.0,103.46,103.99,103.43,103.98,253211.0
2016-04-04 11:40:00,103.95,104.07,103.78,104.07,165391.0,103.95,104.07,103.78,104.07,165391.0
2016-04-04 11:50:00,104.04,104.32,104.01,104.11,193647.0,104.04,104.32,104.01,104.11,193647.0
2016-04-04 12:00:00,104.1,104.38,103.95,104.15,129726.0,104.1,104.38,103.95,104.15,129726.0
2016-04-04 12:10:00,104.16,104.24,104.0,104.19,118392.0,104.16,104.24,104.0,104.19,118392.0
2016-04-04 12:20:00,104.17,104.5,104.17,104.5,236817.0,104.17,104.5,104.17,104.5,236817.0
2016-04-04 12:30:00,104.49,104.64,104.37,104.48,747402.0,104.49,104.64,104.37,104.48,747402.0
2016-04-04 12:40:00,104.45,104.97,104.39,104.97,222413.0,104.45,104.97,104.39,104.97,222413.0
2016-04-04 12:50:00,104.96,104.97,104.51,104.62,315936.0,104.96,104.97,104.51,104.62,315936.0
2016-04-04 13:00:00,104.59,104.93,104.49,104.9,138469.0,104.59,104.93,104.49,104.9,138469.0
2016-04-04 13:10:00,104.87,105.08,104.8,104.81,142747.0,104.87,105.08,104.8,104.81,142747.0
2016-04-04 13:20:00,104.83,105.02,104.67,104.74,102844.0,104.83,105.02,104.67,104.74,102844.0
2016-04-04 13:30:00,104.77,104.83,104.27,104.37,153285.0,104.77,104.83,104.27,104.37,153285.0
2016-04-04 13:40:00,104.38,104.45,104.17,104.24,114056.0,104.38,104.45,104.17,104.24,114056.0
2016-04-04 13:50:00,104.23,104.61,104.22,104.24,180315.0,104.23,104.61,104.22,104.24,180315.0
2016-04-04 14:00:00,104.28,104.67,104.15,104.49,161437.0,104.28,104.67,104.15,104.49,161437.0
2016-04-04 14:10:00,104.49,104.69,104.33,104.57,145167.0,104.49,104.69,104.33,104.57,145167.0
2016-04-04 14:20:00,104.54,104.67,104.35,104.64,113204.0,104.54,104.67,104.35,104.64,113204.0
2016-04-04 14:30:00,104.61,104.62,104.42,104.53,64845.0,104.61,104.62,104.42,104.53,64845.0
2016-04-04 14:40:00,104.52,104.81,104.51,104.7,123252.0,104.52,104.81,104.51,104.7,123252.0
2016-04-04 14:50:00,104.7,104.8,104.57,104.79,117206.0,104.7,104.8,104.57,104.79,117206.0
2016-04-04 15:00:00,104.78,104.87,104.62,104.67,120654.0,104.78,104.87,104.62,104.67,120654.0
2016-04-04 15:10:00,104.66,104.72,104.51,104.61,121494.0,104.66,104.72,104.51,104.61,121494.0
2016-04-04 15:20:00,104.6,104.64,104.42,104.45,122437.0,104.6,104.64,104.42,104.45,122437.0
2016-04-04 15:30:00,104.43,104.6,104.19,104.21,161579.0,104.43,104.6,104.19,104.21,161579.0
2016-04-04 15:40:00,104.21,104.4,104.2,104.31,151002.0,104.21,104.4,104.2,104.31,151002.0
2016-04-04 15:50:00,104.32,104.48,104.2,104.35,383809.0,104.32,104.48,104.2,104.35,383809.0
2016-04-05 09:30:00,103.48,104.75,103.25,104.67,893955.0,103.48,104.75,103.25,104.67,893955.0
2016-04-05 09:40:00,104.65,104.98,104.33,104.73,613213.0,104.65,104.98,104.33,104.73,613213.0
2016-04-05 09:50:00,104.72,105.35,104.61,104.91,844496.0,104.72,105.35,104.61,104.91,844496.0
2016-04-05 10:00:00,104.97,105.55,104.92,105.4,385089.0,104.97,105.55,104.92,105.4,385089.0
2016-04-05 10:10:00,105.4,105.51,105.02,105.4,305774.0,105.4,105.51,105.02,105.4,305774.0
2016-04-05 10:20:00,105.4,105.64,105.16,105.64,229166.0,105.4,105.64,105.16,105.64,229166.0
2016-04-05 10:30:00,105.6,105.63,105.13,105.28,188754.0,105.6,105.63,105.13,105.28,188754.0
2016-04-05 10:40:00,105.28,105.47,105.18,105.45,232896.0,105.28,105.47,105.18,105.45,232896.0
2016-04-05 10:50:00,105.43,105.63,105.39,105.5,237154.0,105.43,105.63,105.39,105.5,237154.0
2016-04-05 11:00:00,105.5,105.51,104.8,104.86,319156.0,105.5,105.51,104.8,104.86,319156.0
2016-04-05 11:10:00,104.85,104.99,104.66,104.94,202362.0,104.85,104.99,104.66,104.94,202362.0
2016-04-05 11:20:00,104.93,105.13,104.75,104.9,152595.0,104.93,105.13,104.75,104.9,152595.0
2016-04-05 11:30:00,104.88,105.12,104.81,105.02,99001.0,104.88,105.12,104.81,105.02,99001.0
2016-04-05 11:40:00,105.01,105.03,104.27,104.27,237637.0,105.01,105.03,104.27,104.27,237637.0
2016-04-05 11:50:00,104.32,104.45,104.11,104.43,158559.0,104.32,104.45,104.11,104.43,158559.0
2016-04-05 12:00:00,104.46,104.67,104.4,104.44,136404.0,104.46,104.67,104.4,104.44,136404.0
2016-04-05 12:10:00,104.44,104.49,103.91,104.01,170827.0,104.44,104.49,103.91,104.01,170827.0
2016-04-05 12:20:00,104.03,104.16,103.93,104.11,97262.0,104.03,104.16,103.93,104.11,97262.0
2016-04-05 12:30:00,104.07,104.23,104.01,104.17,115869.0,104.07,104.23,104.01,104.17,115869.0
2016-04-05 12:40:00,104.18,104.26,103.98,104.0,89757.0,104.18,104.26,103.98,104.0,89757.0
2016-04-05 12:50:00,103.98,104.1,103.83,103.93,157952.0,103.98,104.1,103.83,103.93,157952.0
2016-04-05 13:00:00,103.94,104.06,103.76,103.76,84664.0,103.94,104.06,103.76,103.76,84664.0
2016-04-05 13:10:00,103.77,104.19,103.77,104.05,124599.0,103.77,104.19,103.77,104.05,124599.0
2016-04-05 13:20:00,104.06,104.71,104.06,104.63,204910.0,104.06,104.71,104.06,104.63,204910.0
2016-04-05 13:30:00,104.66,104.67,104.48,104.55,90613.0,104.66,104.67,104.48,104.55,90613.0
2016-04-05 13:40:00,104.57,104.84,104.57,104.81,106427.0,104.57,104.84,104.57,104.81,106427.0
2016-04-05 13:50:00,104.83,105.1,104.79,104.92,141237.0,104.83,105.1,104.79,104.92,141237.0
2016-04-05 14:00:00,104.93,105.03,104.71,105.0,87507.0,104.93,105.03,104.71,105.0,87507.0
2016-04-05 14:10:00,105.0,105.07,104.83,105.06,91653.0,105.0,105.07,104.83,105.06,91653.0
2016-04-05 14:20:00,105.04,105.35,104.94,105.32,215458.0,105.04,105.35,104.94,105.32,215458.0
2016-04-05 14:30:00,105.32,105.56,105.31,105.45,195699.0,105.32,105.56,105.31,105.45,195699.0
2016-04-05 14:40:00,105.44,105.59,105.15,105.39,194217.0,105.44,105.59,105.15,105.39,194217.0
2016-04-05 14:50:00,105.42,105.75,105.42,105.63,337792.0,105.42,105.75,105.42,105.63,337792.0
2016-04-05 15:00:00,105.62,105.7,105.17,105.25,148444.0,105.62,105.7,105.17,105.25,148444.0
2016-04-05 15:10:00,105.27,105.33,105.06,105.28,140677.0,105.27,105.33,105.06,105.28,140677.0
2016-04-05 15:20:00,105.29,105.39,105.07,105.1,104328.0,105.29,105.39,105.07,105.1,104328.0
2016-04-05 15:30:00,105.1,105.17,104.86,104.94,125393.0,105.1,105.17,104.86,104.94,125393.0
2016-04-05 15:40:00,104.96,105.0,104.78,104.95,142448.0,104.96,105.0,104.78,104.95,142448.0
2016-04-05 15:50:00,104.93,105.02,104.82,104.95,492963.0,104.93,105.02,104.82,104.95,492963.0
2016-04-06 09:30:00,105.3,105.55,104.7,104.9,425424.0,105.3,105.55,104.7,104.9,425424.0
2016-04-06 09:40:00,104.86,105.34,104.7,105.14,415583.0,104.86,105.34,104.7,105.14,415583.0
2016-04-06 09:50:00,105.12,105.99,105.06,105.88,507242.0,105.12,105.99,105.06,105.88,507242.0
2016-04-06 10:00:00,105.86,106.44,105.68,106.11,486976.0,105.86,106.44,105.68,106.11,486976.0
2016-04-06 10:10:00,106.11,106.17,105.55,105.6,375327.0,106.11,106.17,105.55,105.6,375327.0
2016-04-06 10:20:00,105.55,105.74,105.28,105.47,330934.0,105.55,105.74,105.28,105.47,330934.0
2016-04-06 10:30:00,105.51,105.69,105.28,105.55,255075.0,105.51,105.69,105.28,105.55,255075.0
2016-04-06 10:40:00,105.57,105.8,105.41,105.43,252562.0,105.57,105.8,105.41,105.43,252562.0
2016-04-06 10:50:00,105.45,105.46,104.78,105.09,376204.0,105.45,105.46,104.78,105.09,376204.0
2016-04-06 11:00:00,105.08,105.24,104.82,104.89,244788.0,105.08,105.24,104.82,104.89,244788.0
2016-04-06 11:10:00,104.9,104.95,104.6,104.84,288664.0,104.9,104.95,104.6,104.84,288664.0
2016-04-06 11:20:00,104.83,104.94,104.46,104.65,268975.0,104.83,104.94,104.46,104.65,268975.0
2016-04-06 11:30:00,104.64,104.77,104.4,104.42,259081.0,104.64,104.77,104.4,104.42,259081.0
2016-04-06 11:40:00,104.42,104.7,104.33,104.69,231453.0,104.42,104.7,104.33,104.69,231453.0
2016-04-06 11:50:00,104.68,104.72,104.51,104.66,121283.0,104.68,104.72,104.51,104.66,121283.0
2016-04-06 12:00:00,104.65,104.66,104.25,104.3,209683.0,104.65,104.66,104.25,104.3,209683.0
2016-04-06 12:10:00,104.3,104.65,104.26,104.59,227706.0,104.3,104.65,104.26,104.59,227706.0
2016-04-06 12:20:00,104.62,104.66,104.39,104.57,141493.0,104.62,104.66,104.39,104.57,141493.0
2016-04-06 12:30:00,104.57,104.73,104.5,104.55,92444.0,104.57,104.73,104.5,104.55,92444.0
2016-04-06 12:40:00,104.54,104.58,104.42,104.55,90984.0,104.54,104.58,104.42,104.55,90984.0
2016-04-06 12:50:00,104.53,104.56,104.34,104.38,93991.0,104.53,104.56,104.34,104.38,93991.0
2016-04-06 13:00:00,104.39,104.5,104.32,104.44,129795.0,104.39,104.5,104.32,104.44,129795.0
2016-04-06 13:10:00,104.42,104.58,104.38,104.56,156566.0,104.42,104.58,104.38,104.56,156566.0
2016-04-06 13:20:00,104.59,104.7,104.43,104.49,106035.0,104.59,104.7,104.43,104.49,106035.0
2016-04-06 13:30:00,104.47,104.7,104.46,104.68,105590.0,104.47,104.7,104.46,104.68,105590.0
2016-04-06 13:40:00,104.69,105.04,104.64,104.99,243116.0,104.69,105.04,104.64,104.99,243116.0
2016-04-06 13:50:00,105.0,105.16,104.87,105.1,222570.0,105.0,105.16,104.87,105.1,222570.0
2016-04-06 14:00:00,105.07,105.13,104.83,104.85,169077.0,105.07,105.13,104.83,104.85,169077.0
2016-04-06 14:10:00,104.85,104.86,104.62,104.77,187422.0,104.85,104.86,104.62,104.77,187422.0
2016-04-06 14:20:00,104.79,104.98,104.72,104.84,178442.0,104.79,104.98,104.72,104.84,178442.0
2016-04-06 14:30:00,104.83,104.88,104.41,104.55,147971.0,104.83,104.88,104.41,104.55,147971.0
2016-04-06 14:40:00,104.56,104.68,104.48,104.58,106236.0,104.56,104.68,104.48,104.58,106236.0
2016-04-06 14:50:00,104.59,104.78,104.55,104.68,122931.0,104.59,104.78,104.55,104.68,122931.0
2016-04-06 15:00:00,104.71,104.88,104.63,104.83,136548.0,104.71,104.88,104.63,104.83,136548.0
2016-04-06 15:10:00,104.83,104.99,104.8,104.99,152106.0,104.83,104.99,104.8,104.99,152106.0
2016-04-06 15:20:00,104.96,105.09,104.8,104.88,225941.0,104.96,105.09,104.8,104.88,225941.0
2016-04-06 15:30:00,104.88,105.04,104.81,104.83,140457.0,104.88,105.04,104.81,104.83,140457.0
2016-04-06 15:40:00,104.83,104.95,104.83,104.9,145646.0,104.83,104.95,104.83,104.9,145646.0
2016-04-06 15:50:00,104.89,104.93,104.79,104.83,369458.0,104.89,104.93,104.79,104.83,369458.0
2016-04-07 09:30:00,104.31,105.9,103.94,105.69,866591.0,104.31,105.9,103.94,105.69,866591.0
2016-04-07 09:40:00,105.66,106.12,105.32,105.54,752149.0,105.66,106.12,105.32,105.54,752149.0
2016-04-07 09:50:00,105.56,106.17,105.42,105.91,450703.0,105.56,106.17,105.42,105.91,450703.0
2016-04-07 10:00:00,105.92,106.44,105.85,106.13,441298.0,105.92,106.44,105.85,106.13,441298.0
2016-04-07 10:10:00,106.11,106.21,105.25,105.34,377571.0,106.11,106.21,105.25,105.34,377571.0
2016-04-07 10:20:00,105.34,105.34,105.01,105.08,248687.0,105.34,105.34,105.01,105.08,248687.0
2016-04-07 10:30:00,105.06,105.28,104.75,104.78,217429.0,105.06,105.28,104.75,104.78,217429.0
2016-04-07 10:40:00,104.75,104.79,104.16,104.26,463471.0,104.75,104.79,104.16,104.26,463471.0
2016-04-07 10:50:00,104.23,104.35,103.98,104.2,409490.0,104.23,104.35,103.98,104.2,409490.0
2016-04-07 11:00:00,104.21,104.35,103.97,104.12,209716.0,104.21,104.35,103.97,104.12,209716.0
2016-04-07 11:10:00,104.12,104.67,104.11,104.58,308928.0,104.12,104.67,104.11,104.58,308928.0
2016-04-07 11:20:00,104.56,104.61,104.2,104.58,311205.0,104.56,104.61,104.2,104.58,311205.0
2016-04-07 11:30:00,104.58,105.12,104.55,104.99,313685.0,104.58,105.12,104.55,104.99,313685.0
2016-04-07 11:40:00,104.97,105.12,104.84,104.89,157903.0,104.97,105.12,104.84,104.89,157903.0
2016-04-07 11:50:00,104.87,104.99,104.78,104.84,106287.0,104.87,104.99,104.78,104.84,106287.0
2016-04-07 12:00:00,104.85,104.88,104.42,104.61,205665.0,104.85,104.88,104.42,104.61,205665.0
2016-04-07 12:10:00,104.63,104.83,104.15,104.26,325355.0,104.63,104.83,104.15,104.26,325355.0
2016-04-07 12:20:00,104.25,104.51,104.07,104.49,324259.0,104.25,104.51,104.07,104.49,324259.0
2016-04-07 12:30:00,104.49,104.54,104.22,104.44,123867.0,104.49,104.54,104.22,104.44,123867.0
2016-04-07 12:40:00,104.41,104.52,104.29,104.4,93274.0,104.41,104.52,104.29,104.4,93274.0
2016-04-07 12:50:00,104.4,104.58,104.33,104.49,55313.0,104.4,104.58,104.33,104.49,55313.0
2016-04-07 13:00:00,104.5,104.63,104.42,104.52,95443.0,104.5,104.63,104.42,104.52,95443.0
2016-04-07 13:10:00,104.5,104.72,104.42,104.66,138995.0,104.5,104.72,104.42,104.66,138995.0
2016-04-07 13:20:00,104.66,104.77,104.64,104.71,77708.0,104.66,104.77,104.64,104.71,77708.0
2016-04-07 13:30:00,104.73,104.76,104.33,104.45,113512.0,104.73,104.76,104.33,104.45,113512.0
2016-04-07 13:40:00,104.46,104.61,104.15,104.19,117432.0,104.46,104.61,104.15,104.19,117432.0
2016-04-07 13:50:00,104.2,104.25,103.91,104.22,191672.0,104.2,104.25,103.91,104.22,191672.0
2016-04-07 14:00:00,104.19,104.22,103.76,103.85,185563.0,104.19,104.22,103.76,103.85,185563.0
2016-04-07 14:10:00,103.81,103.97,103.66,103.69,138934.0,103.81,103.97,103.66,103.69,138934.0
2016-04-07 14:20:00,103.67,104.0,103.6,103.93,154897.0,103.67,104.0,103.6,103.93,154897.0
2016-04-07 14:30:00,103.96,104.2,103.93,104.18,138040.0,103.96,104.2,103.93,104.18,138040.0
2016-04-07 14:40:00,104.18,104.21,103.78,103.86,176526.0,104.18,104.21,103.78,103.86,176526.0
2016-04-07 14:50:00,103.85,103.88,103.64,103.76,200327.0,103.85,103.88,103.64,103.76,200327.0
2016-04-07 15:00:00,103.76,104.2,103.68,104.15,120126.0,103.76,104.2,103.68,104.15,120126.0
2016-04-07 15:10:00,104.15,104.39,104.13,104.2,189215.0,104.15,104.39,104.13,104.2,189215.0
2016-04-07 15:20:00,104.22,104.38,104.13,104.33,114999.0,104.22,104.38,104.13,104.33,114999.0
2016-04-07 15:30:00,104.34,104.61,104.27,104.38,199464.0,104.34,104.61,104.27,104.38,199464.0
2016-04-07 15:40:00,104.35,104.66,104.32,104.61,220196.0,104.35,104.66,104.32,104.61,220196.0
2016-04-07 15:50:00,104.6,104.6,104.4,104.45,358553.0,104.6,104.6,104.4,104.45,358553.0
2016-04-08 09:30:00,105.12,105.33,104.33,104.85,450403.0,105.12,105.33,104.33,104.85,450403.0
2016-04-08 09:40:00,104.77,105.05,103.86,104.16,513508.0,104.77,105.05,103.86,104.16,513508.0
2016-04-08 09:50:00,104.15,104.53,103.8,104.44,374671.0,104.15,104.53,103.8,104.44,374671.0
2016-04-08 10:00:00,104.44,104.69,104.08,104.19,244332.0,104.44,104.69,104.08,104.19,244332.0
2016-04-08 10:10:00,104.18,104.94,104.05,104.88,304119.0,104.18,104.94,104.05,104.88,304119.0
2016-04-08 10:20:00,104.94,104.96,104.31,104.51,189316.0,104.94,104.96,104.31,104.51,189316.0
2016-04-08 10:30:00,104.45,104.55,104.19,104.22,160948.0,104.45,104.55,104.19,104.22,160948.0
2016-04-08 10:40:00,104.22,104.68,104.22,104.55,145923.0,104.22,104.68,104.22,104.55,145923.0
2016-04-08 10:50:00,104.58,104.67,103.9,103.92,214481.0,104.58,104.67,103.9,103.92,214481.0
2016-04-08 11:00:00,103.93,104.2,103.93,104.17,138055.0,103.93,104.2,103.93,104.17,138055.0
2016-04-08 11:10:00,104.16,104.37,104.03,104.1,160454.0,104.16,104.37,104.03,104.1,160454.0
2016-04-08 11:20:00,104.1,104.13,103.75,103.91,220762.0,104.1,104.13,103.75,103.91,220762.0
2016-04-08 11:30:00,103.9,104.0,103.54,103.6,147876.0,103.9,104.0,103.54,103.6,147876.0
2016-04-08 11:40:00,103.6,103.86,103.37,103.41,157999.0,103.6,103.86,103.37,103.41,157999.0
2016-04-08 11:50:00,103.4,103.7,103.25,103.67,218498.0,103.4,103.7,103.25,103.67,218498.0
2016-04-08 12:00:00,103.64,103.8,103.32,103.45,192734.0,103.64,103.8,103.32,103.45,192734.0
2016-04-08 12:10:00,103.47,103.55,102.82,102.93,273672.0,103.47,103.55,102.82,102.93,273672.0
2016-04-08 12:20:00,102.92,103.34,102.87,102.91,143212.0,102.92,103.34,102.87,102.91,143212.0
2016-04-08 12:30:00,102.9,103.63,102.85,103.62,195906.0,102.9,103.63,102.85,103.62,195906.0
2016-04-08 12:40:00,103.61,103.84,103.59,103.71,199589.0,103.61,103.84,103.59,103.71,199589.0
2016-04-08 12:50:00,103.69,103.97,103.63,103.7,98456.0,103.69,103.97,103.63,103.7,98456.0
2016-04-08 13:00:00,103.7,103.72,103.4,103.42,81980.0,103.7,103.72,103.4,103.42,81980.0
2016-04-08 13:10:00,103.42,103.77,103.4,103.44,79612.0,103.42,103.77,103.4,103.44,79612.0
2016-04-08 13:20:00,103.45,103.57,103.35,103.46,60980.0,103.45,103.57,103.35,103.46,60980.0
2016-04-08 13:30:00,103.44,104.0,103.4,103.9,90107.0,103.44,104.0,103.4,103.9,90107.0
2016-04-08 13:40:00,103.88,103.91,103.71,103.84,102500.0,103.88,103.91,103.71,103.84,102500.0
2016-04-08 13:50:00,103.83,104.11,103.79,104.1,167918.0,103.83,104.11,103.79,104.1,167918.0
2016-04-08 14:00:00,104.1,104.1,103.83,104.06,83387.0,104.1,104.1,103.83,104.06,83387.0
2016-04-08 14:10:00,104.08,104.36,104.05,104.19,147352.0,104.08,104.36,104.05,104.19,147352.0
2016-04-08 14:20:00,104.15,104.21,103.96,104.19,96562.0,104.15,104.21,103.96,104.19,96562.0
2016-04-08 14:30:00,104.19,104.29,104.03,104.14,107572.0,104.19,104.29,104.03,104.14,107572.0
2016-04-08 14:40:00,104.13,104.19,104.02,104.09,56559.0,104.13,104.19,104.02,104.09,56559.0
2016-04-08 14:50:00,104.07,104.09,103.73,104.0,130670.0,104.07,104.09,103.73,104.0,130670.0
2016-04-08 15:00:00,104.01,104.2,103.68,103.77,170752.0,104.01,104.2,103.68,103.77,170752.0
2016-04-08 15:10:00,103.75,104.02,103.74,103.96,151569.0,103.75,104.02,103.74,103.96,151569.0
2016-04-08 15:20:00,103.97,104.02,103.76,103.84,139583.0,103.97,104.02,103.76,103.84,139583.0
2016-04-08 15:30:00,103.84,103.94,103.57,103.79,157830.0,103.84,103.94,103.57,103.79,157830.0
2016-04-08 15:40:00,103.78,103.84,103.68,103.8,207480.0,103.78,103.84,103.68,103.8,207480.0
2016-04-08 15:50:00,103.82,103.87,103.7,103.81,367387.0,103.82,103.87,103.7,103.81,367387.0
2016-04-11 09:30:00,104.04,104.17,103.1,103.12,440879.0,104.04,104.17,103.1,103.12,440879.0
2016-04-11 09:40:00,103.09,103.62,102.84,103.58,339575.0,103.09,103.62,102.84,103.58,339575.0
2016-04-11 09:50:00,103.53,103.69,103.26,103.5,209250.0,103.53,103.69,103.26,103.5,209250.0
2016-04-11 10:00:00,103.49,104.35,103.3,104.22,337370.0,103.49,104.35,103.3,104.22,337370.0
2016-04-11 10:10:00,104.23,104.67,104.22,104.44,482165.0,104.23,104.67,104.22,104.44,482165.0
2016-04-11 10:20:00,104.44,104.83,104.33,104.69,264930.0,104.44,104.83,104.33,104.69,264930.0
2016-04-11 10:30:00,104.72,104.98,104.37,104.94,320064.0,104.72,104.98,104.37,104.94,320064.0
2016-04-11 10:40:00,104.93,104.96,104.41,104.6,263722.0,104.93,104.96,104.41,104.6,263722.0
2016-04-11 10:50:00,104.58,104.82,104.49,104.51,150522.0,104.58,104.82,104.49,104.51,150522.0
2016-04-11 11:00:00,104.53,104.57,104.32,104.44,167447.0,104.53,104.57,104.32,104.44,167447.0
2016-04-11 11:10:00,104.44,104.6,104.38,104.48,115259.0,104.44,104.6,104.38,104.48,115259.0
2016-04-11 11:20:00,104.49,104.8,104.42,104.74,148715.0,104.49,104.8,104.42,104.74,148715.0
2016-04-11 11:30:00,104.79,104.79,104.13,104.15,191520.0,104.79,104.79,104.13,104.15,191520.0
2016-04-11 11:40:00,104.17,104.35,104.05,104.1,117578.0,104.17,104.35,104.05,104.1,117578.0
2016-04-11 11:50:00,104.12,104.31,103.91,104.31,110358.0,104.12,104.31,103.91,104.31,110358.0
2016-04-11 12:00:00,104.33,104.37,104.15,104.23,74776.0,104.33,104.37,104.15,104.23,74776.0
2016-04-11 12:10:00,104.21,104.35,104.03,104.31,90217.0,104.21,104.35,104.03,104.31,90217.0
2016-04-11 12:20:00,104.31,104.44,104.21,104.35,77811.0,104.31,104.44,104.21,104.35,77811.0
2016-04-11 12:30:00,104.35,104.35,104.0,104.01,69056.0,104.35,104.35,104.0,104.01,69056.0
2016-04-11 12:40:00,104.01,104.2,103.9,104.18,127437.0,104.01,104.2,103.9,104.18,127437.0
2016-04-11 12:50:00,104.17,104.36,104.09,104.23,127289.0,104.17,104.36,104.09,104.23,127289.0
2016-04-11 13:00:00,104.25,104.27,103.96,104.07,66180.0,104.25,104.27,103.96,104.07,66180.0
2016-04-11 13:10:00,104.06,104.35,104.04,104.07,93806.0,104.06,104.35,104.04,104.07,93806.0
2016-04-11 13:20:00,104.07,104.16,103.83,103.88,92546.0,104.07,104.16,103.83,103.88,92546.0
2016-04-11 13:30:00,103.88,104.05,103.7,103.71,138005.0,103.88,104.05,103.7,103.71,138005.0
2016-04-11 13:40:00,103.71,103.71,103.52,103.64,121052.0,103.71,103.71,103.52,103.64,121052.0
2016-04-11 13:50:00,103.61,103.74,103.6,103.69,68490.0,103.61,103.74,103.6,103.69,68490.0
2016-04-11 14:00:00,103.7,103.86,103.22,103.3,177598.0,103.7,103.86,103.22,103.3,177598.0
2016-04-11 14:10:00,103.26,103.56,103.26,103.54,84973.0,103.26,103.56,103.26,103.54,84973.0
2016-04-11 14:20:00,103.51,103.65,103.42,103.45,63674.0,103.51,103.65,103.42,103.45,63674.0
2016-04-11 14:30:00,103.44,103.76,103.39,103.73,88699.0,103.44,103.76,103.39,103.73,88699.0
2016-04-11 14:40:00,103.74,103.77,103.55,103.62,58462.0,103.74,103.77,103.55,103.62,58462.0
2016-04-11 14:50:00,103.62,103.85,103.49,103.74,78528.0,103.62,103.85,103.49,103.74,78528.0
2016-04-11 15:00:00,103.75,103.82,103.42,103.61,95655.0,103.75,103.82,103.42,103.61,95655.0
2016-04-11 15:10:00,103.59,103.63,103.29,103.33,86578.0,103.59,103.63,103.29,103.33,86578.0
2016-04-11 15:20:00,103.33,103.44,103.11,103.14,151362.0,103.33,103.44,103.11,103.14,151362.0
2016-04-11 15:30:00,103.15,103.27,103.0,103.01,168735.0,103.15,103.27,103.0,103.01,168735.0
2016-04-11 15:40:00,103.02,103.05,102.71,102.82,314192.0,103.02,103.05,102.71,102.82,314192.0
2016-04-11 15:50:00,102.82,102.87,102.62,102.68,425561.0,102.82,102.87,102.62,102.68,425561.0
2016-04-12 09:30:00,103.15,103.39,102.53,102.85,434680.0,103.15,103.39,102.53,102.85,434680.0
2016-04-12 09:40:00,102.93,103.16,102.21,102.83,496627.0,102.93,103.16,102.21,102.83,496627.0
2016-04-12 09:50:00,102.86,103.39,102.69,102.8,348590.0,102.86,103.39,102.69,102.8,348590.0
2016-04-12 10:00:00,102.77,103.32,102.75,103.02,327709.0,102.77,103.32,102.75,103.02,327709.0
2016-04-12 10:10:00,103.0,103.29,102.51,102.73,267686.0,103.0,103.29,102.51,102.73,267686.0
2016-04-12 10:20:00,102.74,102.75,102.31,102.47,191793.0,102.74,102.75,102.31,102.47,191793.0
2016-04-12 10:30:00,102.46,102.79,102.35,102.49,228243.0,102.46,102.79,102.35,102.49,228243.0
2016-04-12 10:40:00,102.5,103.65,102.46,103.51,413227.0,102.5,103.65,102.46,103.51,413227.0
2016-04-12 10:50:00,103.53,103.94,103.45,103.91,268926.0,103.53,103.94,103.45,103.91,268926.0
2016-04-12 11:00:00,103.92,104.15,103.63,104.12,301104.0,103.92,104.15,103.63,104.12,301104.0
2016-04-12 11:10:00,104.13,104.4,104.01,104.38,326448.0,104.13,104.4,104.01,104.38,326448.0
2016-04-12 11:20:00,104.4,104.48,104.27,104.3,211073.0,104.4,104.48,104.27,104.3,211073.0
2016-04-12 11:30:00,104.33,104.43,104.11,104.22,165098.0,104.33,104.43,104.11,104.22,165098.0
2016-04-12 11:40:00,104.24,104.41,104.11,104.22,105962.0,104.24,104.41,104.11,104.22,105962.0
2016-04-12 11:50:00,104.25,104.44,104.13,104.42,139752.0,104.25,104.44,104.13,104.42,139752.0
2016-04-12 12:00:00,104.42,104.65,104.27,104.65,199389.0,104.42,104.65,104.27,104.65,199389.0
2016-04-12 12:10:00,104.64,104.87,104.63,104.8,206927.0,104.64,104.87,104.63,104.8,206927.0
2016-04-12 12:20:00,104.8,104.89,104.71,104.74,97447.0,104.8,104.89,104.71,104.74,97447.0
2016-04-12 12:30:00,104.73,105.22,104.7,105.21,395222.0,104.73,105.22,104.7,105.21,395222.0
2016-04-12 12:40:00,105.19,105.49,105.12,105.13,317106.0,105.19,105.49,105.12,105.13,317106.0
2016-04-12 12:50:00,105.14,105.75,105.12,105.39,284389.0,105.14,105.75,105.12,105.39,284389.0
2016-04-12 13:00:00,105.39,105.51,105.17,105.27,206001.0,105.39,105.51,105.17,105.27,206001.0
2016-04-12 13:10:00,105.28,105.53,105.17,105.2,150743.0,105.28,105.53,105.17,105.2,150743.0
2016-04-12 13:20:00,105.21,105.48,105.17,105.42,136571.0,105.21,105.48,105.17,105.42,136571.0
2016-04-12 13:30:00,105.42,105.75,105.4,105.62,237714.0,105.42,105.75,105.4,105.62,237714.0
2016-04-12 13:40:00,105.61,106.07,105.59,106.04,433546.0,105.61,106.07,105.59,106.04,433546.0
2016-04-12 13:50:00,106.02,106.2,105.83,106.14,301112.0,106.02,106.2,105.83,106.14,301112.0
2016-04-12 14:00:00,106.14,106.38,106.0,106.35,359527.0,106.14,106.38,106.0,106.35,359527.0
2016-04-12 14:10:00,106.35,106.82,106.35,106.69,401528.0,106.35,106.82,106.35,106.69,401528.0
2016-04-12 14:20:00,106.69,106.7,106.3,106.42,227480.0,106.69,106.7,106.3,106.42,227480.0
2016-04-12 14:30:00,106.41,106.52,106.24,106.3,227902.0,106.41,106.52,106.24,106.3,227902.0
2016-04-12 14:40:00,106.3,106.63,106.25,106.35,173497.0,106.3,106.63,106.25,106.35,173497.0
2016-04-12 14:50:00,106.38,106.44,106.21,106.25,176889.0,106.38,106.44,106.21,106.25,176889.0
2016-04-12 15:00:00,106.24,106.58,106.24,106.41,263547.0,106.24,106.58,106.24,106.41,263547.0
2016-04-12 15:10:00,106.43,106.51,106.32,106.4,168455.0,106.43,106.51,106.32,106.4,168455.0
2016-04-12 15:20:00,106.42,106.6,106.34,106.51,260675.0,106.42,106.6,106.34,106.51,260675.0
2016-04-12 15:30:00,106.51,106.73,106.4,106.46,326057.0,106.51,106.73,106.4,106.46,326057.0
2016-04-12 15:40:00,106.47,106.59,106.22,106.23,273853.0,106.47,106.59,106.22,106.23,273853.0
2016-04-12 15:50:00,106.24,107.22,106.22,106.98,1217479.0,106.24,107.22,106.22,106.98,1217479.0
2016-04-13 09:30:00,108.0,109.11,107.88,108.38,1441143.0,108.0,109.11,107.88,108.38,1441143.0
2016-04-13 09:40:00,108.41,109.43,108.4,109.39,835746.0,108.41,109.43,108.4,109.39,835746.0
2016-04-13 09:50:00,109.33,110.03,109.33,109.99,974861.0,109.33,110.03,109.33,109.99,974861.0
2016-04-13 10:00:00,109.99,110.39,109.82,109.95,833300.0,109.99,110.39,109.82,109.95,833300.0
2016-04-13 10:10:00,109.99,110.93,109.96,110.85,656502.0,109.99,110.93,109.96,110.85,656502.0
2016-04-13 10:20:00,110.88,111.28,110.65,110.94,800529.0,110.88,111.28,110.65,110.94,800529.0
2016-04-13 10:30:00,110.97,111.19,109.75,109.88,798065.0,110.97,111.19,109.75,109.88,798065.0
2016-04-13 10:40:00,109.88,110.5,109.72,110.2,498506.0,109.88,110.5,109.72,110.2,498506.0
2016-04-13 10:50:00,110.23,110.44,109.95,110.1,271960.0,110.23,110.44,109.95,110.1,271960.0
2016-04-13 11:00:00,110.02,110.31,109.81,110.29,335973.0,110.02,110.31,109.81,110.29,335973.0
2016-04-13 11:10:00,110.23,110.42,110.03,110.27,253511.0,110.23,110.42,110.03,110.27,253511.0
2016-04-13 11:20:00,110.27,110.36,110.06,110.19,166857.0,110.27,110.36,110.06,110.19,166857.0
2016-04-13 11:30:00,110.19,110.55,110.15,110.44,279513.0,110.19,110.55,110.15,110.44,279513.0
2016-04-13 11:40:00,110.44,110.47,110.1,110.2,270688.0,110.44,110.47,110.1,110.2,270688.0
2016-04-13 11:50:00,110.2,110.23,109.26,109.26,455030.0,110.2,110.23,109.26,109.26,455030.0
2016-04-13 12:00:00,109.28,109.41,108.75,108.95,500678.0,109.28,109.41,108.75,108.95,500678.0
2016-04-13 12:10:00,108.94,109.45,108.81,108.94,340422.0,108.94,109.45,108.81,108.94,340422.0
2016-04-13 12:20:00,108.95,109.53,108.82,109.51,311945.0,108.95,109.53,108.82,109.51,311945.0
2016-04-13 12:30:00,109.53,109.55,109.1,109.13,159752.0,109.53,109.55,109.1,109.13,159752.0
2016-04-13 12:40:00,109.16,109.41,109.1,109.19,188458.0,109.16,109.41,109.1,109.19,188458.0
2016-04-13 12:50:00,109.19,109.41,109.17,109.19,95494.0,109.19,109.41,109.17,109.19,95494.0
2016-04-13 13:00:00,109.2,109.22,108.25,108.63,408762.0,109.2,109.22,108.25,108.63,408762.0
2016-04-13 13:10:00,108.63,108.73,108.15,108.25,219887.0,108.63,108.73,108.15,108.25,219887.0
2016-04-13 13:20:00,108.26,108.66,108.22,108.45,200896.0,108.26,108.66,108.22,108.45,200896.0
2016-04-13 13:30:00,108.44,108.65,108.35,108.59,139619.0,108.44,108.65,108.35,108.59,139619.0
2016-04-13 13:40:00,108.59,108.88,108.5,108.61,186187.0,108.59,108.88,108.5,108.61,186187.0
2016-04-13 13:50:00,108.64,108.67,108.29,108.45,158322.0,108.64,108.67,108.29,108.45,158322.0
2016-04-13 14:00:00,108.42,108.88,108.1,108.84,220877.0,108.42,108.88,108.1,108.84,220877.0
2016-04-13 14:10:00,108.84,109.23,108.72,109.14,274098.0,108.84,109.23,108.72,109.14,274098.0
2016-04-13 14:20:00,109.16,109.42,108.83,108.87,225552.0,109.16,109.42,108.83,108.87,225552.0
2016-04-13 14:30:00,108.88,109.17,108.82,109.0,153452.0,108.88,109.17,108.82,109.0,153452.0
2016-04-13 14:40:00,108.99,108.99,108.78,108.84,148880.0,108.99,108.99,108.78,108.84,148880.0
2016-04-13 14:50:00,108.84,109.02,108.82,108.94,210941.0,108.84,109.02,108.82,108.94,210941.0
2016-04-13 15:00:00,108.93,109.23,108.91,109.19,173751.0,108.93,109.23,108.91,109.19,173751.0
2016-04-13 15:10:00,109.18,109.67,109.09,109.59,415162.0,109.18,109.67,109.09,109.59,415162.0
2016-04-13 15:20:00,109.57,109.85,109.46,109.75,243563.0,109.57,109.85,109.46,109.75,243563.0
2016-04-13 15:30:00,109.76,110.05,109.7,109.75,353582.0,109.76,110.05,109.7,109.75,353582.0
2016-04-13 15:40:00,109.75,109.78,109.42,109.53,297662.0,109.75,109.78,109.42,109.53,297662.0
2016-04-13 15:50:00,109.55,109.79,109.55,109.65,606421.0,109.55,109.79,109.55,109.65,606421.0
2016-04-14 09:30:00,110.01,110.3,109.15,109.88,542879.0,110.01,110.3,109.15,109.88,542879.0
2016-04-14 09:40:00,109.83,110.28,109.65,110.11,343258.0,109.83,110.28,109.65,110.11,343258.0
2016-04-14 09:50:00,110.11,110.13,109.28,109.55,417268.0,110.11,110.13,109.28,109.55,417268.0
2016-04-14 10:00:00,109.52,109.65,109.2,109.43,303805.0,109.52,109.65,109.2,109.43,303805.0
2016-04-14 10:10:00,109.42,110.0,109.31,109.9,245839.0,109.42,110.0,109.31,109.9,245839.0
2016-04-14 10:20:00,109.9,110.19,109.87,110.01,227638.0,109.9,110.19,109.87,110.01,227638.0
2016-04-14 10:30:00,110.06,110.5,109.99,110.05,225756.0,110.06,110.5,109.99,110.05,225756.0
2016-04-14 10:40:00,110.05,110.39,109.93,110.24,249452.0,110.05,110.39,109.93,110.24,249452.0
2016-04-14 10:50:00,110.25,110.72,110.21,110.45,223238.0,110.25,110.72,110.21,110.45,223238.0
2016-04-14 11:00:00,110.42,110.61,110.32,110.44,126688.0,110.42,110.61,110.32,110.44,126688.0
2016-04-14 11:10:00,110.43,110.5,110.16,110.33,178783.0,110.43,110.5,110.16,110.33,178783.0
2016-04-14 11:20:00,110.32,110.34,109.83,110.05,183352.0,110.32,110.34,109.83,110.05,183352.0
2016-04-14 11:30:00,110.03,110.62,110.02,110.57,248798.0,110.03,110.62,110.02,110.57,248798.0
2016-04-14 11:40:00,110.6,111.07,110.5,111.03,266261.0,110.6,111.07,110.5,111.03,266261.0
2016-04-14 11:50:00,111.06,111.06,110.8,110.96,253982.0,111.06,111.06,110.8,110.96,253982.0
2016-04-14 12:00:00,110.98,111.32,110.88,111.26,304993.0,110.98,111.32,110.88,111.26,304993.0
2016-04-14 12:10:00,111.28,111.57,111.22,111.53,342736.0,111.28,111.57,111.22,111.53,342736.0
2016-04-14 12:20:00,111.53,111.64,111.34,111.44,190788.0,111.53,111.64,111.34,111.44,190788.0
2016-04-14 12:30:00,111.44,111.54,110.93,111.29,283039.0,111.44,111.54,110.93,111.29,283039.0
2016-04-14 12:40:00,111.26,111.37,111.13,111.27,111368.0,111.26,111.37,111.13,111.27,111368.0
2016-04-14 12:50:00,111.28,111.42,111.16,111.32,88702.0,111.28,111.42,111.16,111.32,88702.0
2016-04-14 13:00:00,111.34,111.57,111.26,111.27,202535.0,111.34,111.57,111.26,111.27,202535.0
2016-04-14 13:10:00,111.25,111.46,111.17,111.23,115968.0,111.25,111.46,111.17,111.23,115968.0
2016-04-14 13:20:00,111.2,111.36,111.08,111.1,123643.0,111.2,111.36,111.08,111.1,123643.0
2016-04-14 13:30:00,111.12,111.23,110.75,110.75,249258.0,111.12,111.23,110.75,110.75,249258.0
2016-04-14 13:40:00,110.77,111.0,110.76,110.86,115485.0,110.77,111.0,110.76,110.86,115485.0
2016-04-14 13:50:00,110.87,110.87,110.58,110.64,136750.0,110.87,110.87,110.58,110.64,136750.0
2016-04-14 14:00:00,110.65,110.84,110.45,110.77,191474.0,110.65,110.84,110.45,110.77,191474.0
2016-04-14 14:10:00,110.77,110.89,110.64,110.84,142697.0,110.77,110.89,110.64,110.84,142697.0
2016-04-14 14:20:00,110.86,110.86,110.6,110.68,117692.0,110.86,110.86,110.6,110.68,117692.0
2016-04-14 14:30:00,110.67,110.68,110.45,110.66,112215.0,110.67,110.68,110.45,110.66,112215.0
2016-04-14 14:40:00,110.65,111.29,110.6,111.11,253392.0,110.65,111.29,110.6,111.11,253392.0
2016-04-14 14:50:00,111.13,111.35,111.05,111.08,164913.0,111.13,111.35,111.05,111.08,164913.0
2016-04-14 15:00:00,111.1,111.24,110.82,110.9,152113.0,111.1,111.24,110.82,110.9,152113.0
2016-04-14 15:10:00,110.88,110.98,110.68,110.96,144447.0,110.88,110.98,110.68,110.96,144447.0
2016-04-14 15:20:00,110.95,110.95,110.64,110.7,192951.0,110.95,110.95,110.64,110.7,192951.0
2016-04-14 15:30:00,110.72,110.82,110.65,110.69,146776.0,110.72,110.82,110.65,110.69,146776.0
2016-04-14 15:40:00,110.71,110.81,110.61,110.66,208329.0,110.71,110.81,110.61,110.66,208329.0
2016-04-14 15:50:00,110.63,110.72,110.39,110.43,445773.0,110.63,110.72,110.39,110.43,445773.0
2016-04-15 09:30:00,110.64,110.85,109.84,109.84,660802.0,110.64,110.85,109.84,109.84,660802.0
2016-04-15 09:40:00,109.84,110.52,109.84,110.41,599365.0,109.84,110.52,109.84,110.41,599365.0
2016-04-15 09:50:00,110.4,110.81,110.28,110.46,539360.0,110.4,110.81,110.28,110.46,539360.0
2016-04-15 10:00:00,110.44,110.52,110.04,110.37,316977.0,110.44,110.52,110.04,110.37,316977.0
2016-04-15 10:10:00,110.37,111.1,110.21,111.09,390689.0,110.37,111.1,110.21,111.09,390689.0
2016-04-15 10:20:00,111.1,111.22,110.69,110.74,273604.0,111.1,111.22,110.69,110.74,273604.0
2016-04-15 10:30:00,110.7,111.12,110.66,110.92,243544.0,110.7,111.12,110.66,110.92,243544.0
2016-04-15 10:40:00,110.9,111.15,110.76,110.82,157347.0,110.9,111.15,110.76,110.82,157347.0
2016-04-15 10:50:00,110.8,110.8,110.16,110.2,298021.0,110.8,110.8,110.16,110.2,298021.0
2016-04-15 11:00:00,110.18,110.38,109.94,110.15,347247.0,110.18,110.38,109.94,110.15,347247.0
2016-04-15 11:10:00,110.17,110.34,109.98,110.08,275285.0,110.17,110.34,109.98,110.08,275285.0
2016-04-15 11:20:00,110.07,110.15,109.86,110.03,303721.0,110.07,110.15,109.86,110.03,303721.0
2016-04-15 11:30:00,110.04,110.04,109.78,109.92,251010.0,110.04,110.04,109.78,109.92,251010.0
2016-04-15 11:40:00,109.93,110.18,109.8,110.03,257460.0,109.93,110.18,109.8,110.03,257460.0
2016-04-15 11:50:00,110.03,110.12,109.91,110.01,139823.0,110.03,110.12,109.91,110.01,139823.0
2016-04-15 12:00:00,110.01,110.22,109.97,110.2,119040.0,110.01,110.22,109.97,110.2,119040.0
2016-04-15 12:10:00,110.21,110.44,109.98,109.98,232915.0,110.21,110.44,109.98,109.98,232915.0
2016-04-15 12:20:00,109.99,110.47,109.9,110.25,308408.0,109.99,110.47,109.9,110.25,308408.0
2016-04-15 12:30:00,110.27,110.53,110.23,110.45,178838.0,110.27,110.53,110.23,110.45,178838.0
2016-04-15 12:40:00,110.45,110.57,110.34,110.49,111277.0,110.45,110.57,110.34,110.49,111277.0
2016-04-15 12:50:00,110.5,110.52,110.32,110.41,122694.0,110.5,110.52,110.32,110.41,122694.0
2016-04-15 13:00:00,110.39,110.5,110.31,110.42,110911.0,110.39,110.5,110.31,110.42,110911.0
2016-04-15 13:10:00,110.42,110.6,110.28,110.57,159704.0,110.42,110.6,110.28,110.57,159704.0
2016-04-15 13:20:00,110.57,110.78,110.53,110.59,192559.0,110.57,110.78,110.53,110.59,192559.0
2016-04-15 13:30:00,110.55,110.59,110.17,110.31,201538.0,110.55,110.59,110.17,110.31,201538.0
2016-04-15 13:40:00,110.31,110.83,110.25,110.7,232307.0,110.31,110.83,110.25,110.7,232307.0
2016-04-15 13:50:00,110.7,111.1,110.59,111.08,313510.0,110.7,111.1,110.59,111.08,313510.0
2016-04-15 14:00:00,111.1,111.13,110.9,110.95,185810.0,111.1,111.13,110.9,110.95,185810.0
2016-04-15 14:10:00,110.96,111.15,110.91,111.1,162281.0,110.96,111.15,110.91,111.1,162281.0
2016-04-15 14:20:00,111.09,111.1,110.88,111.08,131790.0,111.09,111.1,110.88,111.08,131790.0
2016-04-15 14:30:00,111.06,111.38,111.03,111.37,246214.0,111.06,111.38,111.03,111.37,246214.0
2016-04-15 14:40:00,111.38,111.53,111.19,111.51,224551.0,111.38,111.53,111.19,111.51,224551.0
2016-04-15 14:50:00,111.51,111.59,111.38,111.58,196999.0,111.51,111.59,111.38,111.58,196999.0
2016-04-15 15:00:00,111.57,111.58,111.25,111.28,245619.0,111.57,111.58,111.25,111.28,245619.0
2016-04-15 15:10:00,111.29,111.46,111.29,111.36,150892.0,111.29,111.46,111.29,111.36,150892.0
2016-04-15 15:20:00,111.38,111.81,111.37,111.81,329015.0,111.38,111.81,111.37,111.81,329015.0
2016-04-15 15:30:00,111.8,111.85,111.65,111.78,365927.0,111.8,111.85,111.65,111.78,365927.0
2016-04-15 15:40:00,111.78,111.83,111.49,111.51,424460.0,111.78,111.83,111.49,111.51,424460.0
2016-04-15 15:50:00,111.5,111.71,111.49,111.51,655337.0,111.5,111.71,111.49,111.51,655337.0
2016-04-18 09:30:00,109.9,110.7,108.85,109.41,1249895.0,109.9,110.7,108.85,109.41,1249895.0
2016-04-18 09:40:00,109.43,109.48,108.71,109.2,803460.0,109.43,109.48,108.71,109.2,803460.0
2016-04-18 09:50:00,109.17,109.35,108.77,109.02,649379.0,109.17,109.35,108.77,109.02,649379.0
2016-04-18 10:00:00,109.05,109.82,108.96,109.09,519662.0,109.05,109.82,108.96,109.09,519662.0
2016-04-18 10:10:00,109.08,109.32,108.85,109.2,476636.0,109.08,109.32,108.85,109.2,476636.0
2016-04-18 10:20:00,109.21,109.59,109.08,109.08,321959.0,109.21,109.59,109.08,109.08,321959.0
2016-04-18 10:30:00,109.12,109.45,109.1,109.12,291416.0,109.12,109.45,109.1,109.12,291416.0
2016-04-18 10:40:00,109.11,109.35,108.71,108.9,470133.0,109.11,109.35,108.71,108.9,470133.0
2016-04-18 10:50:00,108.88,108.9,108.25,108.37,591241.0,108.88,108.9,108.25,108.37,591241.0
2016-04-18 11:00:00,108.36,108.84,108.14,108.82,488625.0,108.36,108.84,108.14,108.82,488625.0
2016-04-18 11:10:00,108.84,108.84,108.2,108.25,316533.0,108.84,108.84,108.2,108.25,316533.0
2016-04-18 11:20:00,108.21,108.48,108.13,108.35,341284.0,108.21,108.48,108.13,108.35,341284.0
2016-04-18 11:30:00,108.36,108.56,108.13,108.4,251424.0,108.36,108.56,108.13,108.4,251424.0
2016-04-18 11:40:00,108.39,108.43,107.89,108.22,403733.0,108.39,108.43,107.89,108.22,403733.0
2016-04-18 11:50:00,108.24,108.25,107.76,107.78,315896.0,108.24,108.25,107.76,107.78,315896.0
2016-04-18 12:00:00,107.78,108.25,107.76,107.96,388250.0,107.78,108.25,107.76,107.96,388250.0
2016-04-18 12:10:00,107.97,108.09,107.9,107.9,189538.0,107.97,108.09,107.9,107.9,189538.0
2016-04-18 12:20:00,107.91,107.99,106.9,107.07,677144.0,107.91,107.99,106.9,107.07,677144.0
2016-04-18 12:30:00,107.06,107.85,107.02,107.64,622994.0,107.06,107.85,107.02,107.64,622994.0
2016-04-18 12:40:00,107.62,107.76,107.35,107.47,217373.0,107.62,107.76,107.35,107.47,217373.0
2016-04-18 12:50:00,107.46,107.59,107.0,107.0,336203.0,107.46,107.59,107.0,107.0,336203.0
2016-04-18 13:00:00,107.01,107.26,106.81,106.83,474551.0,107.01,107.26,106.81,106.83,474551.0
2016-04-18 13:10:00,106.82,106.83,106.02,106.28,759835.0,106.82,106.83,106.02,106.28,759835.0
2016-04-18 13:20:00,106.24,106.87,106.24,106.8,389851.0,106.24,106.87,106.24,106.8,389851.0
2016-04-18 13:30:00,106.82,107.29,106.7,106.9,428398.0,106.82,107.29,106.7,106.9,428398.0
2016-04-18 13:40:00,106.89,107.08,106.81,106.85,277160.0,106.89,107.08,106.81,106.85,277160.0
2016-04-18 13:50:00,106.83,106.96,106.75,106.83,246379.0,106.83,106.96,106.75,106.83,246379.0
2016-04-18 14:00:00,106.83,106.83,106.31,106.58,395886.0,106.83,106.83,106.31,106.58,395886.0
2016-04-18 14:10:00,106.57,107.55,106.55,107.48,494835.0,106.57,107.55,106.55,107.48,494835.0
2016-04-18 14:20:00,107.47,107.79,107.27,107.77,446222.0,107.47,107.79,107.27,107.77,446222.0
2016-04-18 14:30:00,107.76,107.88,107.33,107.64,396972.0,107.76,107.88,107.33,107.64,396972.0
2016-04-18 14:40:00,107.67,108.25,107.61,108.18,482918.0,107.67,108.25,107.61,108.18,482918.0
2016-04-18 14:50:00,108.19,108.47,108.06,108.35,440282.0,108.19,108.47,108.06,108.35,440282.0
2016-04-18 15:00:00,108.31,108.39,107.75,107.77,454018.0,108.31,108.39,107.75,107.77,454018.0
2016-04-18 15:10:00,107.79,107.87,107.56,107.78,446447.0,107.79,107.87,107.56,107.78,446447.0
2016-04-18 15:20:00,107.78,108.07,107.75,107.79,368755.0,107.78,108.07,107.75,107.79,368755.0
2016-04-18 15:30:00,107.78,108.8,107.76,108.76,710737.0,107.78,108.8,107.76,108.76,710737.0
2016-04-18 15:40:00,108.78,109.92,108.72,108.76,1599070.0,108.78,109.92,108.72,108.76,1599070.0
2016-04-18 15:50:00,108.77,109.0,108.28,108.5,1252267.0,108.77,109.0,108.28,108.5,1252267.0
2016-04-19 09:30:00,99.49,101.37,98.53,98.73,4368260.0,99.49,101.37,98.53,98.73,4368260.0
2016-04-19 09:40:00,98.69,99.07,97.24,97.25,3533953.0,98.69,99.07,97.24,97.25,3533953.0
2016-04-19 09:50:00,97.25,97.71,96.8,97.4,3097875.0,97.25,97.71,96.8,97.4,3097875.0
2016-04-19 10:00:00,97.37,97.4,95.7,95.83,3632704.0,97.37,97.4,95.7,95.83,3632704.0
2016-04-19 10:10:00,95.82,97.43,95.75,96.69,2377105.0,95.82,97.43,95.75,96.69,2377105.0
2016-04-19 10:20:00,96.65,97.69,96.5,97.11,1462991.0,96.65,97.69,96.5,97.11,1462991.0
2016-04-19 10:30:00,97.08,97.59,96.75,96.92,1330207.0,97.08,97.59,96.75,96.92,1330207.0
2016-04-19 10:40:00,96.94,97.74,96.66,96.87,1277760.0,96.94,97.74,96.66,96.87,1277760.0
2016-04-19 10:50:00,96.88,97.25,96.54,96.77,1014787.0,96.88,97.25,96.54,96.77,1014787.0
2016-04-19 11:00:00,96.79,97.15,96.38,96.51,1156559.0,96.79,97.15,96.38,96.51,1156559.0
2016-04-19 11:10:00,96.52,96.86,96.41,96.84,652061.0,96.52,96.86,96.41,96.84,652061.0
2016-04-19 11:20:00,96.83,97.38,96.61,96.64,825984.0,96.83,97.38,96.61,96.64,825984.0
2016-04-19 11:30:00,96.64,97.05,96.56,96.86,684461.0,96.64,97.05,96.56,96.86,684461.0
2016-04-19 11:40:00,96.86,96.94,96.55,96.69,857830.0,96.86,96.94,96.55,96.69,857830.0
2016-04-19 11:50:00,96.7,96.8,96.04,96.04,1193539.0,96.7,96.8,96.04,96.04,1193539.0
2016-04-19 12:00:00,96.05,96.16,95.71,96.13,2303046.0,96.05,96.16,95.71,96.13,2303046.0
2016-04-19 12:10:00,96.13,96.63,96.03,96.31,1135800.0,96.13,96.63,96.03,96.31,1135800.0
2016-04-19 12:20:00,96.32,96.7,96.16,96.69,587113.0,96.32,96.7,96.16,96.69,587113.0
2016-04-19 12:30:00,96.65,97.0,96.6,96.94,727946.0,96.65,97.0,96.6,96.94,727946.0
2016-04-19 12:40:00,96.93,96.94,96.22,96.42,625151.0,96.93,96.94,96.22,96.42,625151.0
2016-04-19 12:50:00,96.43,96.79,96.06,96.75,589104.0,96.43,96.79,96.06,96.75,589104.0
2016-04-19 13:00:00,96.73,96.75,96.2,96.2,513816.0,96.73,96.75,96.2,96.2,513816.0
2016-04-19 13:10:00,96.21,96.4,96.15,96.19,427256.0,96.21,96.4,96.15,96.19,427256.0
2016-04-19 13:20:00,96.2,96.21,95.88,95.93,794238.0,96.2,96.21,95.88,95.93,794238.0
2016-04-19 13:30:00,95.93,96.04,95.75,95.87,662580.0,95.93,96.04,95.75,95.87,662580.0
2016-04-19 13:40:00,95.86,96.2,95.75,96.09,644798.0,95.86,96.2,95.75,96.09,644798.0
2016-04-19 13:50:00,96.09,96.1,95.91,95.93,311836.0,96.09,96.1,95.91,95.93,311836.0
2016-04-19 14:00:00,95.93,96.0,95.6,95.73,900348.0,95.93,96.0,95.6,95.73,900348.0
2016-04-19 14:10:00,95.72,95.93,95.45,95.8,1020994.0,95.72,95.93,95.45,95.8,1020994.0
2016-04-19 14:20:00,95.8,95.81,95.34,95.35,952541.0,95.8,95.81,95.34,95.35,952541.0
2016-04-19 14:30:00,95.38,95.49,95.21,95.27,872297.0,95.38,95.49,95.21,95.27,872297.0
2016-04-19 14:40:00,95.27,95.55,95.11,95.12,837387.0,95.27,95.55,95.11,95.12,837387.0
2016-04-19 14:50:00,95.13,95.33,95.05,95.06,805438.0,95.13,95.33,95.05,95.06,805438.0
2016-04-19 15:00:00,95.06,95.13,95.0,95.06,929655.0,95.06,95.13,95.0,95.06,929655.0
2016-04-19 15:10:00,95.06,95.24,95.03,95.15,547054.0,95.06,95.24,95.03,95.15,547054.0
2016-04-19 15:20:00,95.15,95.3,95.0,95.01,1138857.0,95.15,95.3,95.0,95.01,1138857.0
2016-04-19 15:30:00,95.01,95.15,94.85,94.88,1238524.0,95.01,95.15,94.85,94.88,1238524.0
2016-04-19 15:40:00,94.88,94.96,94.55,94.62,1411529.0,94.88,94.96,94.55,94.62,1411529.0
2016-04-19 15:50:00,94.62,94.76,94.2,94.31,2297303.0,94.62,94.76,94.2,94.31,2297303.0
2016-04-20 09:30:00,94.34,95.14,93.14,95.12,2672287.0,94.34,95.14,93.14,95.12,2672287.0
2016-04-20 09:40:00,95.09,96.22,94.63,95.72,2098459.0,95.09,96.22,94.63,95.72,2098459.0
2016-04-20 09:50:00,95.7,96.98,95.7,96.44,1913810.0,95.7,96.98,95.7,96.44,1913810.0
2016-04-20 10:00:00,96.44,96.64,95.76,96.08,1042680.0,96.44,96.64,95.76,96.08,1042680.0
2016-04-20 10:10:00,96.07,96.2,95.8,96.19,967775.0,96.07,96.2,95.8,96.19,967775.0
2016-04-20 10:20:00,96.17,96.37,95.25,95.37,1030197.0,96.17,96.37,95.25,95.37,1030197.0
2016-04-20 10:30:00,95.39,95.95,95.06,95.23,825709.0,95.39,95.95,95.06,95.23,825709.0
2016-04-20 10:40:00,95.25,95.75,95.06,95.6,639453.0,95.25,95.75,95.06,95.6,639453.0
2016-04-20 10:50:00,95.61,96.22,95.32,96.14,639472.0,95.61,96.22,95.32,96.14,639472.0
2016-04-20 11:00:00,96.14,96.3,96.02,96.14,555455.0,96.14,96.3,96.02,96.14,555455.0
2016-04-20 11:10:00,96.15,96.26,95.8,96.03,427997.0,96.15,96.26,95.8,96.03,427997.0
2016-04-20 11:20:00,96.03,96.35,95.75,95.76,557193.0,96.03,96.35,95.75,95.76,557193.0
2016-04-20 11:30:00,95.76,95.99,95.61,95.78,388806.0,95.76,95.99,95.61,95.78,388806.0
2016-04-20 11:40:00,95.76,95.96,95.52,95.82,346131.0,95.76,95.96,95.52,95.82,346131.0
2016-04-20 11:50:00,95.82,95.85,95.4,95.57,306556.0,95.82,95.85,95.4,95.57,306556.0
2016-04-20 12:00:00,95.57,95.7,95.5,95.56,184256.0,95.57,95.7,95.5,95.56,184256.0
2016-04-20 12:10:00,95.56,95.87,95.55,95.76,178143.0,95.56,95.87,95.55,95.76,178143.0
2016-04-20 12:20:00,95.77,95.84,95.65,95.83,131810.0,95.77,95.84,95.65,95.83,131810.0
2016-04-20 12:30:00,95.82,96.22,95.73,96.04,327664.0,95.82,96.22,95.73,96.04,327664.0
2016-04-20 12:40:00,96.06,96.26,96.0,96.03,286053.0,96.06,96.26,96.0,96.03,286053.0
2016-04-20 12:50:00,96.03,96.15,96.0,96.07,168488.0,96.03,96.15,96.0,96.07,168488.0
2016-04-20 13:00:00,96.07,96.25,95.85,95.98,230313.0,96.07,96.25,95.85,95.98,230313.0
2016-04-20 13:10:00,95.96,95.99,95.8,95.87,219262.0,95.96,95.99,95.8,95.87,219262.0
2016-04-20 13:20:00,95.87,95.93,95.81,95.9,144280.0,95.87,95.93,95.81,95.9,144280.0
2016-04-20 13:30:00,95.9,95.93,95.57,95.61,249753.0,95.9,95.93,95.57,95.61,249753.0
2016-04-20 13:40:00,95.61,95.61,95.26,95.51,410414.0,95.61,95.61,95.26,95.51,410414.0
2016-04-20 13:50:00,95.52,95.76,95.51,95.63,256787.0,95.52,95.76,95.51,95.63,256787.0
2016-04-20 14:00:00,95.63,95.71,95.41,95.43,186418.0,95.63,95.71,95.41,95.43,186418.0
2016-04-20 14:10:00,95.43,96.1,95.42,95.94,410646.0,95.43,96.1,95.42,95.94,410646.0
2016-04-20 14:20:00,95.95,96.24,95.94,96.15,324599.0,95.95,96.24,95.94,96.15,324599.0
2016-04-20 14:30:00,96.14,96.35,96.02,96.07,353482.0,96.14,96.35,96.02,96.07,353482.0
2016-04-20 14:40:00,96.09,96.23,96.03,96.05,238036.0,96.09,96.23,96.03,96.05,238036.0
2016-04-20 14:50:00,96.05,96.2,96.04,96.13,402338.0,96.05,96.2,96.04,96.13,402338.0
2016-04-20 15:00:00,96.13,96.25,96.02,96.03,428227.0,96.13,96.25,96.02,96.03,428227.0
2016-04-20 15:10:00,96.02,96.06,95.73,95.89,435250.0,96.02,96.06,95.73,95.89,435250.0
2016-04-20 15:20:00,95.89,96.84,95.87,96.79,780414.0,95.89,96.84,95.87,96.79,780414.0
2016-04-20 15:30:00,96.78,96.86,96.34,96.69,863439.0,96.78,96.86,96.34,96.69,863439.0
2016-04-20 15:40:00,96.69,96.97,96.54,96.69,820366.0,96.69,96.97,96.54,96.69,820366.0
2016-04-20 15:50:00,96.7,96.92,96.59,96.77,1007241.0,96.7,96.92,96.59,96.77,1007241.0
2016-04-21 09:30:00,97.31,97.38,96.42,96.5,931552.0,97.31,97.38,96.42,96.5,931552.0
2016-04-21 09:40:00,96.48,96.48,95.51,95.55,1257827.0,96.48,96.48,95.51,95.55,1257827.0
2016-04-21 09:50:00,95.57,95.96,95.26,95.71,1046048.0,95.57,95.96,95.26,95.71,1046048.0
2016-04-21 10:00:00,95.76,96.25,95.5,95.65,649229.0,95.76,96.25,95.5,95.65,649229.0
2016-04-21 10:10:00,95.65,95.65,95.05,95.36,978678.0,95.65,95.65,95.05,95.36,978678.0
2016-04-21 10:20:00,95.38,95.78,95.35,95.74,375960.0,95.38,95.78,95.35,95.74,375960.0
2016-04-21 10:30:00,95.72,96.85,95.6,96.83,769835.0,95.72,96.85,95.6,96.83,769835.0
2016-04-21 10:40:00,96.81,96.98,96.51,96.54,821273.0,96.81,96.98,96.51,96.54,821273.0
2016-04-21 10:50:00,96.57,96.77,96.23,96.41,326870.0,96.57,96.77,96.23,96.41,326870.0
2016-04-21 11:00:00,96.43,96.57,96.22,96.39,305889.0,96.43,96.57,96.22,96.39,305889.0
2016-04-21 11:10:00,96.4,96.44,95.91,96.02,350158.0,96.4,96.44,95.91,96.02,350158.0
2016-04-21 11:20:00,96.02,96.2,95.87,95.94,266339.0,96.02,96.2,95.87,95.94,266339.0
2016-04-21 11:30:00,95.94,96.0,95.58,95.67,531088.0,95.94,96.0,95.58,95.67,531088.0
2016-04-21 11:40:00,95.7,95.83,95.52,95.54,287618.0,95.7,95.83,95.52,95.54,287618.0
2016-04-21 11:50:00,95.52,95.77,95.44,95.56,490694.0,95.52,95.77,95.44,95.56,490694.0
2016-04-21 12:00:00,95.56,95.63,95.35,95.57,333632.0,95.56,95.63,95.35,95.57,333632.0
2016-04-21 12:10:00,95.56,95.61,95.24,95.37,369815.0,95.56,95.61,95.24,95.37,369815.0
2016-04-21 12:20:00,95.37,95.44,95.14,95.17,242836.0,95.37,95.44,95.14,95.17,242836.0
2016-04-21 12:30:00,95.17,95.66,95.17,95.22,344684.0,95.17,95.66,95.17,95.22,344684.0
2016-04-21 12:40:00,95.23,95.63,95.2,95.48,330469.0,95.23,95.63,95.2,95.48,330469.0
2016-04-21 12:50:00,95.48,95.75,95.32,95.58,341612.0,95.48,95.75,95.32,95.58,341612.0
2016-04-21 13:00:00,95.58,95.72,95.33,95.35,212318.0,95.58,95.72,95.33,95.35,212318.0
2016-04-21 13:10:00,95.35,95.42,95.16,95.38,203952.0,95.35,95.42,95.16,95.38,203952.0
2016-04-21 13:20:00,95.37,95.51,95.29,95.31,131190.0,95.37,95.51,95.29,95.31,131190.0
2016-04-21 13:30:00,95.32,95.5,95.21,95.39,231953.0,95.32,95.5,95.21,95.39,231953.0
2016-04-21 13:40:00,95.38,95.51,95.32,95.33,120271.0,95.38,95.51,95.32,95.33,120271.0
2016-04-21 13:50:00,95.32,95.42,95.05,95.13,342871.0,95.32,95.42,95.05,95.13,342871.0
2016-04-21 14:00:00,95.1,95.26,94.89,95.09,600757.0,95.1,95.26,94.89,95.09,600757.0
2016-04-21 14:10:00,95.08,95.26,94.9,95.15,214461.0,95.08,95.26,94.9,95.15,214461.0
2016-04-21 14:20:00,95.14,95.44,95.11,95.25,281235.0,95.14,95.44,95.11,95.25,281235.0
2016-04-21 14:30:00,95.25,95.32,95.15,95.22,319906.0,95.25,95.32,95.15,95.22,319906.0
2016-04-21 14:40:00,95.22,95.27,95.09,95.12,276095.0,95.22,95.27,95.09,95.12,276095.0
2016-04-21 14:50:00,95.11,95.17,94.9,95.09,313331.0,95.11,95.17,94.9,95.09,313331.0
2016-04-21 15:00:00,95.08,95.27,95.03,95.07,297756.0,95.08,95.27,95.03,95.07,297756.0
2016-04-21 15:10:00,95.06,95.15,94.98,95.09,311068.0,95.06,95.15,94.98,95.09,311068.0
2016-04-21 15:20:00,95.09,95.13,94.78,94.81,355358.0,95.09,95.13,94.78,94.81,355358.0
2016-04-21 15:30:00,94.81,95.04,94.81,94.86,314021.0,94.81,95.04,94.81,94.86,314021.0
2016-04-21 15:40:00,94.86,95.17,94.85,95.13,485769.0,94.86,95.17,94.85,95.13,485769.0
2016-04-21 15:50:00,95.14,95.16,94.91,94.97,715448.0,95.14,95.16,94.91,94.97,715448.0
2016-04-22 09:30:00,94.79,95.6,94.4,95.49,1078214.0,94.79,95.6,94.4,95.49,1078214.0
2016-04-22 09:40:00,95.49,95.85,95.4,95.66,841775.0,95.49,95.85,95.4,95.66,841775.0
2016-04-22 09:50:00,95.67,95.72,95.12,95.6,446029.0,95.67,95.72,95.12,95.6,446029.0
2016-04-22 10:00:00,95.64,96.26,95.64,96.02,600307.0,95.64,96.26,95.64,96.02,600307.0
2016-04-22 10:10:00,96.02,96.08,95.18,95.28,424763.0,96.02,96.08,95.18,95.28,424763.0
2016-04-22 10:20:00,95.23,95.31,94.8,95.09,545525.0,95.23,95.31,94.8,95.09,545525.0
2016-04-22 10:30:00,95.1,95.16,94.76,94.94,471627.0,95.1,95.16,94.76,94.94,471627.0
2016-04-22 10:40:00,94.95,95.12,94.21,94.55,621657.0,94.95,95.12,94.21,94.55,621657.0
2016-04-22 10:50:00,94.52,95.05,94.51,94.71,646843.0,94.52,95.05,94.51,94.71,646843.0
2016-04-22 11:00:00,94.69,96.09,94.66,95.77,1022326.0,94.69,96.09,94.66,95.77,1022326.0
2016-04-22 11:10:00,95.78,96.69,95.64,96.21,1047445.0,95.78,96.69,95.64,96.21,1047445.0
2016-04-22 11:20:00,96.22,96.42,95.87,95.96,456052.0,96.22,96.42,95.87,95.96,456052.0
2016-04-22 11:30:00,95.98,96.45,95.9,96.11,309255.0,95.98,96.45,95.9,96.11,309255.0
2016-04-22 11:40:00,96.1,96.26,95.95,96.25,253492.0,96.1,96.26,95.95,96.25,253492.0
2016-04-22 11:50:00,96.26,96.34,96.0,96.31,179518.0,96.26,96.34,96.0,96.31,179518.0
2016-04-22 12:00:00,96.31,96.32,95.85,96.06,200083.0,96.31,96.32,95.85,96.06,200083.0
2016-04-22 12:10:00,96.05,96.1,95.65,95.7,213771.0,96.05,96.1,95.65,95.7,213771.0
2016-04-22 12:20:00,95.72,95.8,95.43,95.5,281898.0,95.72,95.8,95.43,95.5,281898.0
2016-04-22 12:30:00,95.5,95.76,95.4,95.72,179047.0,95.5,95.76,95.4,95.72,179047.0
2016-04-22 12:40:00,95.72,95.95,95.49,95.63,219097.0,95.72,95.95,95.49,95.63,219097.0
2016-04-22 12:50:00,95.63,95.83,95.52,95.79,130455.0,95.63,95.83,95.52,95.79,130455.0
2016-04-22 13:00:00,95.8,96.06,95.79,95.92,151737.0,95.8,96.06,95.79,95.92,151737.0
2016-04-22 13:10:00,95.93,96.1,95.88,96.02,115612.0,95.93,96.1,95.88,96.02,115612.0
2016-04-22 13:20:00,96.01,96.01,95.65,95.7,122929.0,96.01,96.01,95.65,95.7,122929.0
2016-04-22 13:30:00,95.7,96.01,95.65,95.95,95453.0,95.7,96.01,95.65,95.95,95453.0
2016-04-22 13:40:00,95.93,96.1,95.9,95.94,166228.0,95.93,96.1,95.9,95.94,166228.0
2016-04-22 13:50:00,95.94,96.14,95.9,95.92,104773.0,95.94,96.14,95.9,95.92,104773.0
2016-04-22 14:00:00,95.92,96.02,95.77,95.8,101606.0,95.92,96.02,95.77,95.8,101606.0
2016-04-22 14:10:00,95.81,96.15,95.8,96.07,129344.0,95.81,96.15,95.8,96.07,129344.0
2016-04-22 14:20:00,96.06,96.24,96.0,96.1,145620.0,96.06,96.24,96.0,96.1,145620.0
2016-04-22 14:30:00,96.09,96.28,96.08,96.13,190152.0,96.09,96.28,96.08,96.13,190152.0
2016-04-22 14:40:00,96.14,96.34,96.12,96.2,191773.0,96.14,96.34,96.12,96.2,191773.0
2016-04-22 14:50:00,96.2,96.2,95.88,96.02,282521.0,96.2,96.2,95.88,96.02,282521.0
2016-04-22 15:00:00,96.03,96.09,95.69,95.78,264225.0,96.03,96.09,95.69,95.78,264225.0
2016-04-22 15:10:00,95.79,96.1,95.79,96.02,145697.0,95.79,96.1,95.79,96.02,145697.0
2016-04-22 15:20:00,96.03,96.1,95.91,95.99,154978.0,96.03,96.1,95.91,95.99,154978.0
2016-04-22 15:30:00,95.99,96.06,95.75,95.85,217434.0,95.99,96.06,95.75,95.85,217434.0
2016-04-22 15:40:00,95.85,95.95,95.72,95.9,246057.0,95.85,95.95,95.72,95.9,246057.0
2016-04-22 15:50:00,95.9,96.0,95.81,95.9,425726.0,95.9,96.0,95.81,95.9,425726.0
2016-04-25 09:30:00,95.7,95.75,94.87,95.33,781970.0,95.7,95.75,94.87,95.33,781970.0
2016-04-25 09:40:00,95.28,95.59,94.8,94.82,486708.0,95.28,95.59,94.8,94.82,486708.0
2016-04-25 09:50:00,94.84,94.95,94.54,94.72,403611.0,94.84,94.95,94.54,94.72,403611.0
2016-04-25 10:00:00,94.72,94.98,94.49,94.6,373530.0,94.72,94.98,94.49,94.6,373530.0
2016-04-25 10:10:00,94.56,94.58,94.19,94.39,446777.0,94.56,94.58,94.19,94.39,446777.0
2016-04-25 10:20:00,94.4,94.67,94.33,94.45,296518.0,94.4,94.67,94.33,94.45,296518.0
2016-04-25 10:30:00,94.45,94.52,94.29,94.34,242407.0,94.45,94.52,94.29,94.34,242407.0
2016-04-25 10:40:00,94.34,94.47,93.91,93.96,485408.0,94.34,94.47,93.91,93.96,485408.0
2016-04-25 10:50:00,93.96,94.0,93.32,93.38,816717.0,93.96,94.0,93.32,93.38,816717.0
2016-04-25 11:00:00,93.38,93.72,93.23,93.34,646524.0,93.38,93.72,93.23,93.34,646524.0
2016-04-25 11:10:00,93.35,93.61,93.16,93.53,373479.0,93.35,93.61,93.16,93.53,373479.0
2016-04-25 11:20:00,93.51,93.63,93.33,93.6,276149.0,93.51,93.63,93.33,93.6,276149.0
2016-04-25 11:30:00,93.6,93.65,93.32,93.4,249152.0,93.6,93.65,93.32,93.4,249152.0
2016-04-25 11:40:00,93.41,93.42,92.92,92.98,562913.0,93.41,93.42,92.92,92.98,562913.0
2016-04-25 11:50:00,92.98,93.15,92.86,92.94,326794.0,92.98,93.15,92.86,92.94,326794.0
2016-04-25 12:00:00,92.95,93.12,92.81,92.96,304636.0,92.95,93.12,92.81,92.96,304636.0
2016-04-25 12:10:00,92.96,93.0,92.8,92.91,261318.0,92.96,93.0,92.8,92.91,261318.0
2016-04-25 12:20:00,92.92,93.01,92.89,93.0,195567.0,92.92,93.01,92.89,93.0,195567.0
2016-04-25 12:30:00,93.0,93.25,92.9,93.18,258087.0,93.0,93.25,92.9,93.18,258087.0
2016-04-25 12:40:00,93.18,93.58,93.16,93.55,391886.0,93.18,93.58,93.16,93.55,391886.0
2016-04-25 12:50:00,93.55,93.9,93.46,93.51,473906.0,93.55,93.9,93.46,93.51,473906.0
2016-04-25 13:00:00,93.51,93.6,93.17,93.25,327865.0,93.51,93.6,93.17,93.25,327865.0
2016-04-25 13:10:00,93.24,93.8,93.24,93.53,269491.0,93.24,93.8,93.24,93.53,269491.0
2016-04-25 13:20:00,93.52,93.85,93.44,93.69,162632.0,93.52,93.85,93.44,93.69,162632.0
2016-04-25 13:30:00,93.71,93.78,93.6,93.62,275423.0,93.71,93.78,93.6,93.62,275423.0
2016-04-25 13:40:00,93.62,93.7,93.42,93.5,185549.0,93.62,93.7,93.42,93.5,185549.0
2016-04-25 13:50:00,93.5,93.6,93.4,93.47,104680.0,93.5,93.6,93.4,93.47,104680.0
2016-04-25 14:00:00,93.48,93.7,93.2,93.29,174207.0,93.48,93.7,93.2,93.29,174207.0
2016-04-25 14:10:00,93.28,93.46,93.12,93.2,191098.0,93.28,93.46,93.12,93.2,191098.0
2016-04-25 14:20:00,93.2,93.35,93.09,93.32,182411.0,93.2,93.35,93.09,93.32,182411.0
2016-04-25 14:30:00,93.32,93.32,93.02,93.09,241920.0,93.32,93.32,93.02,93.09,241920.0
2016-04-25 14:40:00,93.08,93.25,93.07,93.11,126570.0,93.08,93.25,93.07,93.11,126570.0
2016-04-25 14:50:00,93.13,93.3,93.0,93.2,232294.0,93.13,93.3,93.0,93.2,232294.0
2016-04-25 15:00:00,93.19,93.21,93.03,93.05,143389.0,93.19,93.21,93.03,93.05,143389.0
2016-04-25 15:10:00,93.06,93.13,92.93,93.13,258979.0,93.06,93.13,92.93,93.13,258979.0
2016-04-25 15:20:00,93.13,93.19,93.02,93.15,225601.0,93.13,93.19,93.02,93.15,225601.0
2016-04-25 15:30:00,93.16,93.44,93.09,93.38,304434.0,93.16,93.44,93.09,93.38,304434.0
2016-04-25 15:40:00,93.39,93.54,93.28,93.36,471450.0,93.39,93.54,93.28,93.36,471450.0
2016-04-25 15:50:00,93.37,93.58,93.3,93.56,694896.0,93.37,93.58,93.3,93.56,694896.0
2016-04-26 09:30:00,93.37,93.55,92.41,92.99,1135760.0,93.37,93.55,92.41,92.99,1135760.0
2016-04-26 09:40:00,92.93,93.07,92.43,92.65,606291.0,92.93,93.07,92.43,92.65,606291.0
2016-04-26 09:50:00,92.67,92.95,92.25,92.7,506468.0,92.67,92.95,92.25,92.7,506468.0
2016-04-26 10:00:00,92.72,92.78,91.93,92.04,852178.0,92.72,92.78,91.93,92.04,852178.0
2016-04-26 10:10:00,92.03,92.34,91.95,91.97,481007.0,92.03,92.34,91.95,91.97,481007.0
2016-04-26 10:20:00,91.96,91.98,91.45,91.5,746050.0,91.96,91.98,91.45,91.5,746050.0
2016-04-26 10:30:00,91.5,91.9,91.43,91.75,382660.0,91.5,91.9,91.43,91.75,382660.0
2016-04-26 10:40:00,91.75,92.13,91.72,91.97,292753.0,91.75,92.13,91.72,91.97,292753.0
2016-04-26 10:50:00,91.99,92.02,91.55,91.66,326614.0,91.99,92.02,91.55,91.66,326614.0
2016-04-26 11:00:00,91.67,91.75,91.32,91.34,505321.0,91.67,91.75,91.32,91.34,505321.0
2016-04-26 11:10:00,91.34,91.56,91.25,91.32,459734.0,91.34,91.56,91.25,91.32,459734.0
2016-04-26 11:20:00,91.32,91.73,91.28,91.72,387434.0,91.32,91.73,91.28,91.72,387434.0
2016-04-26 11:30:00,91.74,92.0,91.71,91.9,409933.0,91.74,92.0,91.71,91.9,409933.0
2016-04-26 11:40:00,91.9,92.05,91.78,92.02,248519.0,91.9,92.05,91.78,92.02,248519.0
2016-04-26 11:50:00,92.03,92.05,91.69,91.71,248297.0,92.03,92.05,91.69,91.71,248297.0
2016-04-26 12:00:00,91.71,91.94,91.64,91.8,159436.0,91.71,91.94,91.64,91.8,159436.0
2016-04-26 12:10:00,91.8,92.07,91.77,92.06,204288.0,91.8,92.07,91.77,92.06,204288.0
2016-04-26 12:20:00,92.06,92.12,91.94,92.1,251493.0,92.06,92.12,91.94,92.1,251493.0
2016-04-26 12:30:00,92.09,92.5,92.03,92.29,383018.0,92.09,92.5,92.03,92.29,383018.0
2016-04-26 12:40:00,92.3,92.4,92.11,92.15,232457.0,92.3,92.4,92.11,92.15,232457.0
2016-04-26 12:50:00,92.15,92.17,91.86,91.99,261645.0,92.15,92.17,91.86,91.99,261645.0
2016-04-26 13:00:00,91.98,92.04,91.76,91.81,171589.0,91.98,92.04,91.76,91.81,171589.0
2016-04-26 13:10:00,91.8,92.4,91.78,92.34,388633.0,91.8,92.4,91.78,92.34,388633.0
2016-04-26 13:20:00,92.34,92.69,92.33,92.65,275215.0,92.34,92.69,92.33,92.65,275215.0
2016-04-26 13:30:00,92.66,92.7,92.52,92.67,231255.0,92.66,92.7,92.52,92.67,231255.0
2016-04-26 13:40:00,92.67,92.75,92.46,92.73,293868.0,92.67,92.75,92.46,92.73,293868.0
2016-04-26 13:50:00,92.74,92.76,92.5,92.66,141873.0,92.74,92.76,92.5,92.66,141873.0
2016-04-26 14:00:00,92.68,92.7,92.19,92.31,250965.0,92.68,92.7,92.19,92.31,250965.0
2016-04-26 14:10:00,92.3,92.67,92.29,92.55,322733.0,92.3,92.67,92.29,92.55,322733.0
2016-04-26 14:20:00,92.55,92.6,92.23,92.26,158875.0,92.55,92.6,92.23,92.26,158875.0
2016-04-26 14:30:00,92.27,92.57,92.25,92.44,147812.0,92.27,92.57,92.25,92.44,147812.0
2016-04-26 14:40:00,92.41,92.73,92.37,92.65,148630.0,92.41,92.73,92.37,92.65,148630.0
2016-04-26 14:50:00,92.65,92.68,92.3,92.31,164262.0,92.65,92.68,92.3,92.31,164262.0
2016-04-26 15:00:00,92.3,92.51,92.3,92.38,126939.0,92.3,92.51,92.3,92.38,126939.0
2016-04-26 15:10:00,92.37,92.48,92.12,92.24,214746.0,92.37,92.48,92.12,92.24,214746.0
2016-04-26 15:20:00,92.23,92.44,92.21,92.38,173623.0,92.23,92.44,92.21,92.38,173623.0
2016-04-26 15:30:00,92.39,92.48,92.33,92.39,223097.0,92.39,92.48,92.33,92.39,223097.0
2016-04-26 15:40:00,92.4,92.56,92.4,92.47,230598.0,92.4,92.56,92.4,92.47,230598.0
2016-04-26 15:50:00,92.48,92.57,92.41,92.43,428190.0,92.48,92.57,92.41,92.43,428190.0
2016-04-27 09:30:00,92.08,92.5,91.27,91.37,830971.0,92.08,92.5,91.27,91.37,830971.0
2016-04-27 09:40:00,91.36,91.49,90.88,91.01,849047.0,91.36,91.49,90.88,91.01,849047.0
2016-04-27 09:50:00,91.0,91.12,90.43,90.55,622350.0,91.0,91.12,90.43,90.55,622350.0
2016-04-27 10:00:00,90.55,90.65,90.24,90.37,536135.0,90.55,90.65,90.24,90.37,536135.0
2016-04-27 10:10:00,90.4,90.65,90.21,90.33,397218.0,90.4,90.65,90.21,90.33,397218.0
2016-04-27 10:20:00,90.34,90.87,90.26,90.63,399157.0,90.34,90.87,90.26,90.63,399157.0
2016-04-27 10:30:00,90.63,91.14,90.59,91.12,361240.0,90.63,91.14,90.59,91.12,361240.0
2016-04-27 10:40:00,91.12,91.39,91.03,91.38,388762.0,91.12,91.39,91.03,91.38,388762.0
2016-04-27 10:50:00,91.38,91.8,91.35,91.63,364362.0,91.38,91.8,91.35,91.63,364362.0
2016-04-27 11:00:00,91.62,91.64,91.16,91.21,294032.0,91.62,91.64,91.16,91.21,294032.0
2016-04-27 11:10:00,91.19,91.38,91.15,91.36,98682.0,91.19,91.38,91.15,91.36,98682.0
2016-04-27 11:20:00,91.36,91.5,91.19,91.25,130797.0,91.36,91.5,91.19,91.25,130797.0
2016-04-27 11:30:00,91.25,91.3,90.91,90.98,201864.0,91.25,91.3,90.91,90.98,201864.0
2016-04-27 11:40:00,90.97,91.29,90.94,91.22,185981.0,90.97,91.29,90.94,91.22,185981.0
2016-04-27 11:50:00,91.22,91.85,91.2,91.7,218029.0,91.22,91.85,91.2,91.7,218029.0
2016-04-27 12:00:00,91.71,91.72,91.4,91.59,154172.0,91.71,91.72,91.4,91.59,154172.0
2016-04-27 12:10:00,91.58,91.63,91.4,91.48,113350.0,91.58,91.63,91.4,91.48,113350.0
2016-04-27 12:20:00,91.46,91.74,91.45,91.55,115235.0,91.46,91.74,91.45,91.55,115235.0
2016-04-27 12:30:00,91.55,91.66,91.16,91.34,169773.0,91.55,91.66,91.16,91.34,169773.0
2016-04-27 12:40:00,91.34,91.35,90.98,91.18,223159.0,91.34,91.35,90.98,91.18,223159.0
2016-04-27 12:50:00,91.17,91.17,90.89,90.98,142703.0,91.17,91.17,90.89,90.98,142703.0
2016-04-27 13:00:00,90.98,91.06,90.85,90.85,118118.0,90.98,91.06,90.85,90.85,118118.0
2016-04-27 13:10:00,90.88,90.96,90.74,90.83,151656.0,90.88,90.96,90.74,90.83,151656.0
2016-04-27 13:20:00,90.84,90.98,90.71,90.94,143034.0,90.84,90.98,90.71,90.94,143034.0
2016-04-27 13:30:00,90.93,91.0,90.8,90.88,94368.0,90.93,91.0,90.8,90.88,94368.0
2016-04-27 13:40:00,90.87,90.99,90.83,90.94,136916.0,90.87,90.99,90.83,90.94,136916.0
2016-04-27 13:50:00,90.95,91.0,90.86,90.89,93865.0,90.95,91.0,90.86,90.89,93865.0
2016-04-27 14:00:00,90.88,91.33,90.77,91.3,393378.0,90.88,91.33,90.77,91.3,393378.0
2016-04-27 14:10:00,91.29,91.33,91.05,91.23,225519.0,91.29,91.33,91.05,91.23,225519.0
2016-04-27 14:20:00,91.22,91.31,91.04,91.15,208856.0,91.22,91.31,91.04,91.15,208856.0
2016-04-27 14:30:00,91.19,91.21,90.84,90.93,222425.0,91.19,91.21,90.84,90.93,222425.0
2016-04-27 14:40:00,90.94,91.0,90.75,90.9,177854.0,90.94,91.0,90.75,90.9,177854.0
2016-04-27 14:50:00,90.87,90.9,90.72,90.85,167480.0,90.87,90.9,90.72,90.85,167480.0
2016-04-27 15:00:00,90.85,91.08,90.84,91.04,297979.0,90.85,91.08,90.84,91.04,297979.0
2016-04-27 15:10:00,91.04,91.2,90.95,91.18,296137.0,91.04,91.2,90.95,91.18,296137.0
2016-04-27 15:20:00,91.19,91.3,90.97,91.22,315431.0,91.19,91.3,90.97,91.22,315431.0
2016-04-27 15:30:00,91.22,91.38,91.08,91.34,421681.0,91.22,91.38,91.08,91.34,421681.0
2016-04-27 15:40:00,91.35,91.37,91.12,91.16,254965.0,91.35,91.37,91.12,91.16,254965.0
2016-04-27 15:50:00,91.16,91.16,90.92,91.04,528635.0,91.16,91.16,90.92,91.04,528635.0
2016-04-28 09:30:00,91.5,92.67,91.3,92.34,843594.0,91.5,92.67,91.3,92.34,843594.0
2016-04-28 09:40:00,92.31,92.52,91.81,92.0,362545.0,92.31,92.52,91.81,92.0,362545.0
2016-04-28 09:50:00,91.98,92.1,90.76,91.18,945234.0,91.98,92.1,90.76,91.18,945234.0
2016-04-28 10:00:00,91.18,91.9,91.14,91.48,523389.0,91.18,91.9,91.14,91.48,523389.0
2016-04-28 10:10:00,91.48,91.6,91.25,91.47,351460.0,91.48,91.6,91.25,91.47,351460.0
2016-04-28 10:20:00,91.47,92.04,91.45,92.02,392869.0,91.47,92.04,91.45,92.02,392869.0
2016-04-28 10:30:00,92.03,92.4,91.93,92.37,346176.0,92.03,92.4,91.93,92.37,346176.0
2016-04-28 10:40:00,92.37,92.6,92.35,92.46,573119.0,92.37,92.6,92.35,92.46,573119.0
2016-04-28 10:50:00,92.48,92.48,92.1,92.26,291881.0,92.48,92.48,92.1,92.26,291881.0
2016-04-28 11:00:00,92.27,92.29,92.06,92.12,211607.0,92.27,92.29,92.06,92.12,211607.0
2016-04-28 11:10:00,92.11,92.41,92.06,92.34,242405.0,92.11,92.41,92.06,92.34,242405.0
2016-04-28 11:20:00,92.34,92.4,92.18,92.39,149568.0,92.34,92.4,92.18,92.39,149568.0
2016-04-28 11:30:00,92.4,92.5,92.35,92.35,141990.0,92.4,92.5,92.35,92.35,141990.0
2016-04-28 11:40:00,92.35,92.55,92.29,92.32,218091.0,92.35,92.55,92.29,92.32,218091.0
2016-04-28 11:50:00,92.31,92.44,92.19,92.32,202003.0,92.31,92.44,92.19,92.32,202003.0
2016-04-28 12:00:00,92.32,92.41,92.2,92.38,171396.0,92.32,92.41,92.2,92.38,171396.0
2016-04-28 12:10:00,92.36,92.36,92.21,92.25,131741.0,92.36,92.36,92.21,92.25,131741.0
2016-04-28 12:20:00,92.26,92.27,91.93,92.0,247452.0,92.26,92.27,91.93,92.0,247452.0
2016-04-28 12:30:00,92.0,92.05,91.75,92.01,176830.0,92.0,92.05,91.75,92.01,176830.0
2016-04-28 12:40:00,92.0,92.15,91.84,92.0,113018.0,92.0,92.15,91.84,92.0,113018.0
2016-04-28 12:50:00,92.0,92.12,91.88,91.88,85508.0,92.0,92.12,91.88,91.88,85508.0
2016-04-28 13:00:00,91.85,91.88,91.62,91.63,164598.0,91.85,91.88,91.62,91.63,164598.0
2016-04-28 13:10:00,91.61,91.75,91.48,91.71,196159.0,91.61,91.75,91.48,91.71,196159.0
2016-04-28 13:20:00,91.7,91.82,91.69,91.8,81374.0,91.7,91.82,91.69,91.8,81374.0
2016-04-28 13:30:00,91.8,91.91,91.6,91.62,143434.0,91.8,91.91,91.6,91.62,143434.0
2016-04-28 13:40:00,91.62,91.66,91.5,91.58,120875.0,91.62,91.66,91.5,91.58,120875.0
2016-04-28 13:50:00,91.59,91.79,91.57,91.76,106847.0,91.59,91.79,91.57,91.76,106847.0
2016-04-28 14:00:00,91.76,91.83,91.6,91.63,127522.0,91.76,91.83,91.6,91.63,127522.0
2016-04-28 14:10:00,91.64,91.68,91.4,91.43,82909.0,91.64,91.68,91.4,91.43,82909.0
2016-04-28 14:20:00,91.42,91.49,91.3,91.4,87021.0,91.42,91.49,91.3,91.4,87021.0
2016-04-28 14:30:00,91.39,91.43,91.0,91.03,186424.0,91.39,91.43,91.0,91.03,186424.0
2016-04-28 14:40:00,91.03,91.05,90.71,90.79,211670.0,91.03,91.05,90.71,90.79,211670.0
2016-04-28 14:50:00,90.78,91.0,90.6,90.99,194795.0,90.78,91.0,90.6,90.99,194795.0
2016-04-28 15:00:00,91.0,91.02,90.7,90.7,130595.0,91.0,91.02,90.7,90.7,130595.0
2016-04-28 15:10:00,90.7,90.74,90.51,90.56,251527.0,90.7,90.74,90.51,90.56,251527.0
2016-04-28 15:20:00,90.55,90.58,90.21,90.23,322645.0,90.55,90.58,90.21,90.23,322645.0
2016-04-28 15:30:00,90.21,90.56,90.21,90.36,248310.0,90.21,90.56,90.21,90.36,248310.0
2016-04-28 15:40:00,90.34,90.48,90.29,90.3,307325.0,90.34,90.48,90.29,90.3,307325.0
2016-04-28 15:50:00,90.3,90.33,90.09,90.28,561950.0,90.3,90.33,90.09,90.28,561950.0
2016-04-29 09:30:00,90.47,90.56,89.41,90.13,1175469.0,90.47,90.56,89.41,90.13,1175469.0
2016-04-29 09:40:00,90.1,90.39,89.54,89.75,493877.0,90.1,90.39,89.54,89.75,493877.0
2016-04-29 09:50:00,89.75,90.03,89.56,89.8,277513.0,89.75,90.03,89.56,89.8,277513.0
2016-04-29 10:00:00,89.78,89.78,89.01,89.19,642954.0,89.78,89.78,89.01,89.19,642954.0
2016-04-29 10:10:00,89.19,89.5,89.03,89.12,387726.0,89.19,89.5,89.03,89.12,387726.0
2016-04-29 10:20:00,89.12,89.33,88.86,89.23,530128.0,89.12,89.33,88.86,89.23,530128.0
2016-04-29 10:30:00,89.22,89.35,88.75,89.1,401657.0,89.22,89.35,88.75,89.1,401657.0
2016-04-29 10:40:00,89.1,89.13,88.75,89.0,315677.0,89.1,89.13,88.75,89.0,315677.0
2016-04-29 10:50:00,89.0,89.09,88.77,88.92,311425.0,89.0,89.09,88.77,88.92,311425.0
2016-04-29 11:00:00,88.92,88.99,88.6,88.8,355195.0,88.92,88.99,88.6,88.8,355195.0
2016-04-29 11:10:00,88.8,88.97,88.56,88.66,334066.0,88.8,88.97,88.56,88.66,334066.0
2016-04-29 11:20:00,88.65,88.66,88.21,88.22,501818.0,88.65,88.66,88.21,88.22,501818.0
2016-04-29 11:30:00,88.24,88.54,88.23,88.5,329734.0,88.24,88.54,88.23,88.5,329734.0
2016-04-29 11:40:00,88.5,88.72,88.4,88.67,237226.0,88.5,88.72,88.4,88.67,237226.0
2016-04-29 11:50:00,88.68,89.26,88.63,89.22,342976.0,88.68,89.26,88.63,89.22,342976.0
2016-04-29 12:00:00,89.23,89.45,89.07,89.44,326640.0,89.23,89.45,89.07,89.44,326640.0
2016-04-29 12:10:00,89.43,89.74,89.4,89.72,231991.0,89.43,89.74,89.4,89.72,231991.0
2016-04-29 12:20:00,89.71,89.73,89.36,89.45,179355.0,89.71,89.73,89.36,89.45,179355.0
2016-04-29 12:30:00,89.47,89.5,89.18,89.46,114103.0,89.47,89.5,89.18,89.46,114103.0
2016-04-29 12:40:00,89.46,89.67,89.33,89.62,135827.0,89.46,89.67,89.33,89.62,135827.0
2016-04-29 12:50:00,89.62,89.73,89.34,89.42,208252.0,89.62,89.73,89.34,89.42,208252.0
2016-04-29 13:00:00,89.42,89.7,89.39,89.6,118698.0,89.42,89.7,89.39,89.6,118698.0
2016-04-29 13:10:00,89.59,89.67,89.44,89.62,140610.0,89.59,89.67,89.44,89.62,140610.0
2016-04-29 13:20:00,89.61,89.98,89.57,89.95,297766.0,89.61,89.98,89.57,89.95,297766.0
2016-04-29 13:30:00,89.96,90.03,89.68,89.8,289329.0,89.96,90.03,89.68,89.8,289329.0
2016-04-29 13:40:00,89.8,89.8,89.52,89.6,165308.0,89.8,89.8,89.52,89.6,165308.0
2016-04-29 13:50:00,89.65,89.69,89.32,89.36,389715.0,89.65,89.69,89.32,89.36,389715.0
2016-04-29 14:00:00,89.35,89.58,89.19,89.25,329901.0,89.35,89.58,89.19,89.25,329901.0
2016-04-29 14:10:00,89.27,89.38,89.22,89.32,104019.0,89.27,89.38,89.22,89.32,104019.0
2016-04-29 14:20:00,89.3,89.48,89.27,89.43,115728.0,89.3,89.48,89.27,89.43,115728.0
2016-04-29 14:30:00,89.42,89.5,89.25,89.27,141983.0,89.42,89.5,89.25,89.27,141983.0
2016-04-29 14:40:00,89.29,89.53,89.11,89.5,262529.0,89.29,89.53,89.11,89.5,262529.0
2016-04-29 14:50:00,89.5,89.56,89.3,89.42,183232.0,89.5,89.56,89.3,89.42,183232.0
2016-04-29 15:00:00,89.42,89.68,89.34,89.56,166651.0,89.42,89.68,89.34,89.56,166651.0
2016-04-29 15:10:00,89.57,89.97,89.56,89.89,220420.0,89.57,89.97,89.56,89.89,220420.0
2016-04-29 15:20:00,89.89,89.93,89.6,89.65,177653.0,89.89,89.93,89.6,89.65,177653.0
2016-04-29 15:30:00,89.64,90.02,89.64,89.85,297190.0,89.64,90.02,89.64,89.85,297190.0
2016-04-29 15:40:00,89.87,90.08,89.87,89.97,427846.0,89.87,90.08,89.87,89.97,427846.0
2016-04-29 15:50:00,89.96,90.07,89.88,90.03,862374.0,89.96,90.07,89.88,90.03,862374.0
2016-05-02 09:30:00,90.41,91.09,89.89,90.95,649153.0,90.41,91.09,89.89,90.95,649153.0
2016-05-02 09:40:00,90.98,91.85,90.95,91.4,839092.0,90.98,91.85,90.95,91.4,839092.0
2016-05-02 09:50:00,91.41,91.7,91.18,91.19,718279.0,91.41,91.7,91.18,91.19,718279.0
2016-05-02 10:00:00,91.19,91.27,90.76,90.96,427399.0,91.19,91.27,90.76,90.96,427399.0
2016-05-02 10:10:00,90.96,91.09,90.8,91.02,280555.0,90.96,91.09,90.8,91.02,280555.0
2016-05-02 10:20:00,91.02,91.12,90.77,90.81,269823.0,91.02,91.12,90.77,90.81,269823.0
2016-05-02 10:30:00,90.8,90.89,90.35,90.56,377651.0,90.8,90.89,90.35,90.56,377651.0
2016-05-02 10:40:00,90.57,90.91,90.27,90.9,266649.0,90.57,90.91,90.27,90.9,266649.0
2016-05-02 10:50:00,90.9,90.98,90.4,90.5,224379.0,90.9,90.98,90.4,90.5,224379.0
2016-05-02 11:00:00,90.51,90.75,90.35,90.43,149455.0,90.51,90.75,90.35,90.43,149455.0
2016-05-02 11:10:00,90.43,90.63,90.26,90.6,221772.0,90.43,90.63,90.26,90.6,221772.0
2016-05-02 11:20:00,90.59,90.79,90.47,90.76,116174.0,90.59,90.79,90.47,90.76,116174.0
2016-05-02 11:30:00,90.77,90.94,90.61,90.9,171297.0,90.77,90.94,90.61,90.9,171297.0
2016-05-02 11:40:00,90.9,90.93,90.57,90.7,163579.0,90.9,90.93,90.57,90.7,163579.0
2016-05-02 11:50:00,90.7,91.1,90.69,90.96,236257.0,90.7,91.1,90.69,90.96,236257.0
2016-05-02 12:00:00,90.96,91.2,90.84,91.1,245400.0,90.96,91.2,90.84,91.1,245400.0
2016-05-02 12:10:00,91.1,91.32,91.02,91.31,213633.0,91.1,91.32,91.02,91.31,213633.0
2016-05-02 12:20:00,91.33,91.34,90.99,91.02,111615.0,91.33,91.34,90.99,91.02,111615.0
2016-05-02 12:30:00,91.01,91.25,90.98,91.04,182813.0,91.01,91.25,90.98,91.04,182813.0
2016-05-02 12:40:00,91.03,91.15,90.94,90.99,151335.0,91.03,91.15,90.94,90.99,151335.0
2016-05-02 12:50:00,91.0,91.11,90.96,91.1,74871.0,91.0,91.11,90.96,91.1,74871.0
2016-05-02 13:00:00,91.1,91.15,90.97,91.12,124478.0,91.1,91.15,90.97,91.12,124478.0
2016-05-02 13:10:00,91.11,91.54,91.09,91.53,267792.0,91.11,91.54,91.09,91.53,267792.0
2016-05-02 13:20:00,91.54,91.63,91.35,91.63,225076.0,91.54,91.63,91.35,91.63,225076.0
2016-05-02 13:30:00,91.61,91.73,91.54,91.69,149303.0,91.61,91.73,91.54,91.69,149303.0
2016-05-02 13:40:00,91.7,92.0,91.7,91.9,290858.0,91.7,92.0,91.7,91.9,290858.0
2016-05-02 13:50:00,91.91,92.05,91.74,92.05,224864.0,91.91,92.05,91.74,92.05,224864.0
2016-05-02 14:00:00,92.03,92.13,91.88,92.07,226903.0,92.03,92.13,91.88,92.07,226903.0
2016-05-02 14:10:00,92.07,92.25,92.02,92.19,213989.0,92.07,92.25,92.02,92.19,213989.0
2016-05-02 14:20:00,92.19,92.3,92.13,92.23,244027.0,92.19,92.3,92.13,92.23,244027.0
2016-05-02 14:30:00,92.23,92.31,92.07,92.21,235525.0,92.23,92.31,92.07,92.21,235525.0
2016-05-02 14:40:00,92.2,92.47,92.17,92.44,226494.0,92.2,92.47,92.17,92.44,226494.0
2016-05-02 14:50:00,92.45,92.79,92.4,92.76,258127.0,92.45,92.79,92.4,92.76,258127.0
2016-05-02 15:00:00,92.76,92.77,92.42,92.51,261977.0,92.76,92.77,92.42,92.51,261977.0
2016-05-02 15:10:00,92.52,92.6,92.4,92.53,212985.0,92.52,92.6,92.4,92.53,212985.0
2016-05-02 15:20:00,92.52,92.62,92.48,92.53,228411.0,92.52,92.62,92.48,92.53,228411.0
2016-05-02 15:30:00,92.52,92.71,92.42,92.7,345896.0,92.52,92.71,92.42,92.7,345896.0
2016-05-02 15:40:00,92.71,92.99,92.69,92.94,419773.0,92.71,92.99,92.69,92.94,419773.0
2016-05-02 15:50:00,92.94,93.22,92.9,93.13,888496.0,92.94,93.22,92.9,93.13,888496.0
2016-05-03 09:30:00,92.08,93.1,92.07,92.39,757580.0,92.08,93.1,92.07,92.39,757580.0
2016-05-03 09:40:00,92.34,93.25,92.12,92.12,620774.0,92.34,93.25,92.12,92.12,620774.0
2016-05-03 09:50:00,92.12,92.13,91.67,91.95,551870.0,92.12,92.13,91.67,91.95,551870.0
2016-05-03 10:00:00,91.99,91.99,91.3,91.78,460541.0,91.99,91.99,91.3,91.78,460541.0
2016-05-03 10:10:00,91.77,91.92,91.43,91.86,307478.0,91.77,91.92,91.43,91.86,307478.0
2016-05-03 10:20:00,91.88,92.05,91.73,91.92,244278.0,91.88,92.05,91.73,91.92,244278.0
2016-05-03 10:30:00,91.91,92.01,91.37,91.58,225648.0,91.91,92.01,91.37,91.58,225648.0
2016-05-03 10:40:00,91.55,91.87,91.37,91.78,253176.0,91.55,91.87,91.37,91.78,253176.0
2016-05-03 10:50:00,91.8,91.98,91.79,91.85,191364.0,91.8,91.98,91.79,91.85,191364.0
2016-05-03 11:00:00,91.85,92.24,91.71,92.16,224919.0,91.85,92.24,91.71,92.16,224919.0
2016-05-03 11:10:00,92.13,92.31,92.05,92.18,221964.0,92.13,92.31,92.05,92.18,221964.0
2016-05-03 11:20:00,92.18,92.52,92.1,92.5,213382.0,92.18,92.52,92.1,92.5,213382.0
2016-05-03 11:30:00,92.51,92.51,91.89,92.07,291405.0,92.51,92.51,91.89,92.07,291405.0
2016-05-03 11:40:00,92.04,92.08,91.77,91.85,119346.0,92.04,92.08,91.77,91.85,119346.0
2016-05-03 11:50:00,91.85,91.96,91.69,91.69,148937.0,91.85,91.96,91.69,91.69,148937.0
2016-05-03 12:00:00,91.71,91.78,91.45,91.56,280245.0,91.71,91.78,91.45,91.56,280245.0
2016-05-03 12:10:00,91.58,91.69,91.36,91.67,213550.0,91.58,91.69,91.36,91.67,213550.0
2016-05-03 12:20:00,91.67,91.68,91.43,91.59,165256.0,91.67,91.68,91.43,91.59,165256.0
2016-05-03 12:30:00,91.6,91.95,91.59,91.88,168539.0,91.6,91.95,91.59,91.88,168539.0
2016-05-03 12:40:00,91.87,91.93,91.57,91.64,140675.0,91.87,91.93,91.57,91.64,140675.0
2016-05-03 12:50:00,91.64,92.0,91.63,91.87,174818.0,91.64,92.0,91.63,91.87,174818.0
2016-05-03 13:00:00,91.88,91.89,91.62,91.88,112224.0,91.88,91.89,91.62,91.88,112224.0
2016-05-03 13:10:00,91.89,91.93,91.81,91.89,123872.0,91.89,91.93,91.81,91.89,123872.0
2016-05-03 13:20:00,91.9,92.08,91.76,92.04,264494.0,91.9,92.08,91.76,92.04,264494.0
2016-05-03 13:30:00,92.03,92.11,91.84,92.06,180717.0,92.03,92.11,91.84,92.06,180717.0
2016-05-03 13:40:00,92.06,92.24,92.01,92.13,140258.0,92.06,92.24,92.01,92.13,140258.0
2016-05-03 13:50:00,92.14,92.22,91.9,91.93,157636.0,92.14,92.22,91.9,91.93,157636.0
2016-05-03 14:00:00,91.92,92.01,91.6,91.7,135639.0,91.92,92.01,91.6,91.7,135639.0
2016-05-03 14:10:00,91.7,91.74,91.46,91.52,152251.0,91.7,91.74,91.46,91.52,152251.0
2016-05-03 14:20:00,91.52,91.6,91.45,91.59,194301.0,91.52,91.6,91.45,91.59,194301.0
2016-05-03 14:30:00,91.6,91.74,91.53,91.58,193766.0,91.6,91.74,91.53,91.58,193766.0
2016-05-03 14:40:00,91.57,91.66,91.4,91.44,231829.0,91.57,91.66,91.4,91.44,231829.0
2016-05-03 14:50:00,91.43,91.7,91.4,91.61,232747.0,91.43,91.7,91.4,91.61,232747.0
2016-05-03 15:00:00,91.62,91.68,91.49,91.66,165583.0,91.62,91.68,91.49,91.66,165583.0
2016-05-03 15:10:00,91.65,91.67,91.47,91.59,216761.0,91.65,91.67,91.47,91.59,216761.0
2016-05-03 15:20:00,91.59,91.73,91.41,91.68,228597.0,91.59,91.73,91.41,91.68,228597.0
2016-05-03 15:30:00,91.68,91.79,91.44,91.5,158364.0,91.68,91.79,91.44,91.5,158364.0
2016-05-03 15:40:00,91.51,91.64,91.38,91.58,190734.0,91.51,91.64,91.38,91.58,190734.0
2016-05-03 15:50:00,91.56,91.65,91.47,91.55,470460.0,91.56,91.65,91.47,91.55,470460.0
2016-05-04 09:30:00,91.0,91.55,90.71,91.15,510864.0,91.0,91.55,90.71,91.15,510864.0
2016-05-04 09:40:00,91.14,91.23,90.68,91.13,248008.0,91.14,91.23,90.68,91.13,248008.0
2016-05-04 09:50:00,91.13,91.28,90.95,91.09,160680.0,91.13,91.28,90.95,91.09,160680.0
2016-05-04 10:00:00,91.2,91.68,91.0,91.55,207245.0,91.2,91.68,91.0,91.55,207245.0
2016-05-04 10:10:00,91.54,92.16,91.54,92.04,487401.0,91.54,92.16,91.54,92.04,487401.0
2016-05-04 10:20:00,92.05,92.07,91.65,91.71,189495.0,92.05,92.07,91.65,91.71,189495.0
2016-05-04 10:30:00,91.71,91.85,91.52,91.74,125746.0,91.71,91.85,91.52,91.74,125746.0
2016-05-04 10:40:00,91.74,91.76,91.34,91.41,152785.0,91.74,91.76,91.34,91.41,152785.0
2016-05-04 10:50:00,91.42,91.62,91.2,91.57,164999.0,91.42,91.62,91.2,91.57,164999.0
2016-05-04 11:00:00,91.58,92.11,91.52,91.87,278782.0,91.58,92.11,91.52,91.87,278782.0
2016-05-04 11:10:00,91.92,91.94,91.5,91.75,158923.0,91.92,91.94,91.5,91.75,158923.0
2016-05-04 11:20:00,91.74,91.76,91.15,91.37,213135.0,91.74,91.76,91.15,91.37,213135.0
2016-05-04 11:30:00,91.4,91.67,91.3,91.51,146962.0,91.4,91.67,91.3,91.51,146962.0
2016-05-04 11:40:00,91.51,91.72,91.41,91.5,76096.0,91.51,91.72,91.41,91.5,76096.0
2016-05-04 11:50:00,91.5,91.58,91.42,91.49,68724.0,91.5,91.58,91.42,91.49,68724.0
2016-05-04 12:00:00,91.5,91.61,91.41,91.45,71318.0,91.5,91.61,91.41,91.45,71318.0
2016-05-04 12:10:00,91.43,91.7,91.43,91.49,113795.0,91.43,91.7,91.43,91.49,113795.0
2016-05-04 12:20:00,91.46,91.71,91.46,91.53,93200.0,91.46,91.71,91.46,91.53,93200.0
2016-05-04 12:30:00,91.52,91.54,91.18,91.25,140721.0,91.52,91.54,91.18,91.25,140721.0
2016-05-04 12:40:00,91.24,91.28,91.02,91.02,106597.0,91.24,91.28,91.02,91.02,106597.0
2016-05-04 12:50:00,91.03,91.2,90.93,91.02,110423.0,91.03,91.2,90.93,91.02,110423.0
2016-05-04 13:00:00,91.04,91.2,91.0,91.06,76194.0,91.04,91.2,91.0,91.06,76194.0
2016-05-04 13:10:00,91.04,91.27,90.89,91.25,135174.0,91.04,91.27,90.89,91.25,135174.0
2016-05-04 13:20:00,91.25,91.38,91.14,91.31,121557.0,91.25,91.38,91.14,91.31,121557.0
2016-05-04 13:30:00,91.31,91.33,91.08,91.14,82368.0,91.31,91.33,91.08,91.14,82368.0
2016-05-04 13:40:00,91.12,91.21,91.06,91.17,86363.0,91.12,91.21,91.06,91.17,86363.0
2016-05-04 13:50:00,91.17,91.2,90.82,90.88,142863.0,91.17,91.2,90.82,90.88,142863.0
2016-05-04 14:00:00,90.89,90.9,90.56,90.57,218823.0,90.89,90.9,90.56,90.57,218823.0
2016-05-04 14:10:00,90.57,90.59,90.35,90.52,270851.0,90.57,90.59,90.35,90.52,270851.0
2016-05-04 14:20:00,90.51,90.89,90.45,90.89,197367.0,90.51,90.89,90.45,90.89,197367.0
2016-05-04 14:30:00,90.87,90.96,90.77,90.8,106019.0,90.87,90.96,90.77,90.8,106019.0
2016-05-04 14:40:00,90.81,90.87,90.62,90.72,218539.0,90.81,90.87,90.62,90.72,218539.0
2016-05-04 14:50:00,90.71,90.82,90.55,90.59,85062.0,90.71,90.82,90.55,90.59,85062.0
2016-05-04 15:00:00,90.62,90.73,90.53,90.61,141388.0,90.62,90.73,90.53,90.61,141388.0
2016-05-04 15:10:00,90.61,90.68,90.47,90.61,82381.0,90.61,90.68,90.47,90.61,82381.0
2016-05-04 15:20:00,90.61,90.69,90.54,90.63,156403.0,90.61,90.69,90.54,90.63,156403.0
2016-05-04 15:30:00,90.62,90.7,90.57,90.64,106973.0,90.62,90.7,90.57,90.64,106973.0
2016-05-04 15:40:00,90.64,90.88,90.63,90.8,240409.0,90.64,90.88,90.63,90.8,240409.0
2016-05-04 15:50:00,90.81,90.84,90.71,90.78,358515.0,90.81,90.84,90.71,90.78,358515.0
2016-05-05 09:30:00,90.91,91.36,90.29,91.19,914391.0,90.91,91.36,90.29,91.19,914391.0
2016-05-05 09:40:00,91.22,92.0,90.89,91.96,753606.0,91.22,92.0,90.89,91.96,753606.0
2016-05-05 09:50:00,91.96,92.08,91.15,91.25,397660.0,91.96,92.08,91.15,91.25,397660.0
2016-05-05 10:00:00,91.2,91.71,91.2,91.56,264524.0,91.2,91.71,91.2,91.56,264524.0
2016-05-05 10:10:00,91.56,91.75,91.24,91.33,153842.0,91.56,91.75,91.24,91.33,153842.0
2016-05-05 10:20:00,91.32,91.33,90.52,90.69,245093.0,91.32,91.33,90.52,90.69,245093.0
2016-05-05 10:30:00,90.73,90.95,90.6,90.81,153861.0,90.73,90.95,90.6,90.81,153861.0
2016-05-05 10:40:00,90.79,91.0,90.55,90.87,141145.0,90.79,91.0,90.55,90.87,141145.0
2016-05-05 10:50:00,90.87,90.99,90.73,90.98,112800.0,90.87,90.99,90.73,90.98,112800.0
2016-05-05 11:00:00,90.97,91.0,90.73,90.75,147040.0,90.97,91.0,90.73,90.75,147040.0
2016-05-05 11:10:00,90.74,91.07,90.71,91.07,159880.0,90.74,91.07,90.71,91.07,159880.0
2016-05-05 11:20:00,91.05,91.11,90.82,90.9,122017.0,91.05,91.11,90.82,90.9,122017.0
2016-05-05 11:30:00,90.89,91.08,90.75,91.0,105902.0,90.89,91.08,90.75,91.0,105902.0
2016-05-05 11:40:00,91.0,91.32,91.0,91.23,156011.0,91.0,91.32,91.0,91.23,156011.0
2016-05-05 11:50:00,91.23,91.26,91.07,91.11,108318.0,91.23,91.26,91.07,91.11,108318.0
2016-05-05 12:00:00,91.13,91.45,91.11,91.25,192774.0,91.13,91.45,91.11,91.25,192774.0
2016-05-05 12:10:00,91.27,91.4,91.22,91.29,129616.0,91.27,91.4,91.22,91.29,129616.0
2016-05-05 12:20:00,91.28,91.38,91.18,91.24,135994.0,91.28,91.38,91.18,91.24,135994.0
2016-05-05 12:30:00,91.22,91.3,91.01,91.02,142429.0,91.22,91.3,91.01,91.02,142429.0
2016-05-05 12:40:00,91.05,91.13,90.82,90.86,125553.0,91.05,91.13,90.82,90.86,125553.0
2016-05-05 12:50:00,90.86,90.94,90.81,90.84,85123.0,90.86,90.94,90.81,90.84,85123.0
2016-05-05 13:00:00,90.83,90.93,90.65,90.67,95928.0,90.83,90.93,90.65,90.67,95928.0
2016-05-05 13:10:00,90.63,90.64,90.26,90.48,207485.0,90.63,90.64,90.26,90.48,207485.0
2016-05-05 13:20:00,90.47,90.47,90.1,90.27,157674.0,90.47,90.47,90.1,90.27,157674.0
2016-05-05 13:30:00,90.27,90.48,90.0,90.13,179857.0,90.27,90.48,90.0,90.13,179857.0
2016-05-05 13:40:00,90.14,90.3,90.12,90.17,118811.0,90.14,90.3,90.12,90.17,118811.0
2016-05-05 13:50:00,90.18,90.32,90.14,90.28,113806.0,90.18,90.32,90.14,90.28,113806.0
2016-05-05 14:00:00,90.28,90.51,90.21,90.38,281817.0,90.28,90.51,90.21,90.38,281817.0
2016-05-05 14:10:00,90.39,90.58,90.34,90.39,171310.0,90.39,90.58,90.34,90.39,171310.0
2016-05-05 14:20:00,90.39,90.49,90.29,90.29,133189.0,90.39,90.49,90.29,90.29,133189.0
2016-05-05 14:30:00,90.28,90.34,90.08,90.08,274056.0,90.28,90.34,90.08,90.08,274056.0
2016-05-05 14:40:00,90.09,90.31,90.02,90.07,304811.0,90.09,90.31,90.02,90.07,304811.0
2016-05-05 14:50:00,90.08,90.12,89.75,89.76,386006.0,90.08,90.12,89.75,89.76,386006.0
2016-05-05 15:00:00,89.75,89.85,89.63,89.64,260194.0,89.75,89.85,89.63,89.64,260194.0
2016-05-05 15:10:00,89.66,89.87,89.59,89.7,209218.0,89.66,89.87,89.59,89.7,209218.0
2016-05-05 15:20:00,89.71,89.86,89.6,89.67,278246.0,89.71,89.86,89.6,89.67,278246.0
2016-05-05 15:30:00,89.68,89.71,89.33,89.41,344150.0,89.68,89.71,89.33,89.41,344150.0
2016-05-05 15:40:00,89.42,89.55,89.32,89.39,419038.0,89.42,89.55,89.32,89.39,419038.0
2016-05-05 15:50:00,89.4,89.47,89.25,89.37,612326.0,89.4,89.47,89.25,89.37,612326.0
2016-05-06 09:30:00,88.83,90.15,88.82,89.5,895341.0,88.83,90.15,88.82,89.5,895341.0
2016-05-06 09:40:00,89.46,89.87,88.38,88.47,843745.0,89.46,89.87,88.38,88.47,843745.0
2016-05-06 09:50:00,88.48,88.77,88.25,88.49,448589.0,88.48,88.77,88.25,88.49,448589.0
2016-05-06 10:00:00,88.46,88.8,88.11,88.68,551739.0,88.46,88.8,88.11,88.68,551739.0
2016-05-06 10:10:00,88.69,89.08,88.53,89.04,311598.0,88.69,89.08,88.53,89.04,311598.0
2016-05-06 10:20:00,89.04,89.47,88.76,89.4,329026.0,89.04,89.47,88.76,89.4,329026.0
2016-05-06 10:30:00,89.38,89.7,89.21,89.35,376433.0,89.38,89.7,89.21,89.35,376433.0
2016-05-06 10:40:00,89.35,89.38,89.1,89.28,185771.0,89.35,89.38,89.1,89.28,185771.0
2016-05-06 10:50:00,89.26,89.28,88.78,88.81,181307.0,89.26,89.28,88.78,88.81,181307.0
2016-05-06 11:00:00,88.8,89.29,88.8,89.15,189481.0,88.8,89.29,88.8,89.15,189481.0
2016-05-06 11:10:00,89.17,89.5,89.16,89.37,153302.0,89.17,89.5,89.16,89.37,153302.0
2016-05-06 11:20:00,89.4,89.64,89.36,89.6,185228.0,89.4,89.64,89.36,89.6,185228.0
2016-05-06 11:30:00,89.61,89.82,89.52,89.78,172809.0,89.61,89.82,89.52,89.78,172809.0
2016-05-06 11:40:00,89.81,89.86,89.63,89.65,144271.0,89.81,89.86,89.63,89.65,144271.0
2016-05-06 11:50:00,89.66,89.78,89.6,89.61,103039.0,89.66,89.78,89.6,89.61,103039.0
2016-05-06 12:00:00,89.62,89.72,89.49,89.61,177991.0,89.62,89.72,89.49,89.61,177991.0
2016-05-06 12:10:00,89.6,89.8,89.6,89.76,83112.0,89.6,89.8,89.6,89.76,83112.0
2016-05-06 12:20:00,89.78,89.79,89.54,89.62,119230.0,89.78,89.79,89.54,89.62,119230.0
2016-05-06 12:30:00,89.64,89.78,89.51,89.74,139063.0,89.64,89.78,89.51,89.74,139063.0
2016-05-06 12:40:00,89.74,90.14,89.74,90.1,200176.0,89.74,90.14,89.74,90.1,200176.0
2016-05-06 12:50:00,90.1,90.25,89.99,90.21,146655.0,90.1,90.25,89.99,90.21,146655.0
2016-05-06 13:00:00,90.21,90.33,90.14,90.26,175140.0,90.21,90.33,90.14,90.26,175140.0
2016-05-06 13:10:00,90.28,90.44,90.22,90.44,176673.0,90.28,90.44,90.22,90.44,176673.0
2016-05-06 13:20:00,90.44,90.55,90.39,90.41,259431.0,90.44,90.55,90.39,90.41,259431.0
2016-05-06 13:30:00,90.43,90.53,90.29,90.44,176240.0,90.43,90.53,90.29,90.44,176240.0
2016-05-06 13:40:00,90.43,90.57,90.37,90.53,176842.0,90.43,90.57,90.37,90.53,176842.0
2016-05-06 13:50:00,90.52,90.75,90.38,90.69,210810.0,90.52,90.75,90.38,90.69,210810.0
2016-05-06 14:00:00,90.71,90.82,90.6,90.8,432038.0,90.71,90.82,90.6,90.8,432038.0
2016-05-06 14:10:00,90.8,90.87,90.65,90.85,248966.0,90.8,90.87,90.65,90.85,248966.0
2016-05-06 14:20:00,90.84,90.85,90.57,90.62,191934.0,90.84,90.85,90.57,90.62,191934.0
2016-05-06 14:30:00,90.62,90.72,90.55,90.72,129565.0,90.62,90.72,90.55,90.72,129565.0
2016-05-06 14:40:00,90.72,90.73,90.52,90.62,160021.0,90.72,90.73,90.52,90.62,160021.0
2016-05-06 14:50:00,90.64,90.8,90.63,90.71,111679.0,90.64,90.8,90.63,90.71,111679.0
2016-05-06 15:00:00,90.71,90.83,90.63,90.66,154308.0,90.71,90.83,90.63,90.66,154308.0
2016-05-06 15:10:00,90.66,90.78,90.6,90.71,141837.0,90.66,90.78,90.6,90.71,141837.0
2016-05-06 15:20:00,90.69,90.77,90.69,90.7,145702.0,90.69,90.77,90.69,90.7,145702.0
2016-05-06 15:30:00,90.71,90.72,90.57,90.61,149480.0,90.71,90.72,90.57,90.61,149480.0
2016-05-06 15:40:00,90.61,90.66,90.56,90.62,223344.0,90.61,90.66,90.56,90.62,223344.0
2016-05-06 15:50:00,90.62,90.88,90.59,90.84,364992.0,90.62,90.88,90.59,90.84,364992.0
2016-05-09 09:30:00,90.73,91.02,90.16,90.32,729515.0,90.73,91.02,90.16,90.32,729515.0
2016-05-09 09:40:00,90.33,90.9,89.9,90.83,750951.0,90.33,90.9,89.9,90.83,750951.0
2016-05-09 09:50:00,90.84,91.5,90.79,91.49,647667.0,90.84,91.5,90.79,91.49,647667.0
2016-05-09 10:00:00,91.48,91.59,91.22,91.37,424354.0,91.48,91.59,91.22,91.37,424354.0
2016-05-09 10:10:00,91.39,91.83,91.26,91.69,412229.0,91.39,91.83,91.26,91.69,412229.0
2016-05-09 10:20:00,91.71,91.78,90.67,90.69,420416.0,91.71,91.78,90.67,90.69,420416.0
2016-05-09 10:30:00,90.7,90.84,90.45,90.58,354260.0,90.7,90.84,90.45,90.58,354260.0
2016-05-09 10:40:00,90.58,91.38,90.54,91.37,370720.0,90.58,91.38,90.54,91.37,370720.0
2016-05-09 10:50:00,91.38,91.51,91.25,91.46,222253.0,91.38,91.51,91.25,91.46,222253.0
2016-05-09 11:00:00,91.47,91.65,91.38,91.42,201970.0,91.47,91.65,91.38,91.42,201970.0
2016-05-09 11:10:00,91.42,91.49,91.05,91.12,171987.0,91.42,91.49,91.05,91.12,171987.0
2016-05-09 11:20:00,91.13,91.3,91.05,91.29,160991.0,91.13,91.3,91.05,91.29,160991.0
2016-05-09 11:30:00,91.29,91.4,90.86,91.1,172175.0,91.29,91.4,90.86,91.1,172175.0
2016-05-09 11:40:00,91.11,91.21,90.96,91.18,85802.0,91.11,91.21,90.96,91.18,85802.0
2016-05-09 11:50:00,91.2,91.23,91.02,91.02,94074.0,91.2,91.23,91.02,91.02,94074.0
2016-05-09 12:00:00,91.0,91.13,90.72,90.82,133468.0,91.0,91.13,90.72,90.82,133468.0
2016-05-09 12:10:00,90.8,90.96,90.73,90.79,73519.0,90.8,90.96,90.73,90.79,73519.0
2016-05-09 12:20:00,90.79,91.09,90.74,90.99,86973.0,90.79,91.09,90.74,90.99,86973.0
2016-05-09 12:30:00,90.99,91.0,90.83,90.92,92660.0,90.99,91.0,90.83,90.92,92660.0
2016-05-09 12:40:00,90.91,91.13,90.87,90.89,102994.0,90.91,91.13,90.87,90.89,102994.0
2016-05-09 12:50:00,90.85,90.87,90.57,90.73,190402.0,90.85,90.87,90.57,90.73,190402.0
2016-05-09 13:00:00,90.69,91.12,90.6,91.12,149047.0,90.69,91.12,90.6,91.12,149047.0
2016-05-09 13:10:00,91.12,91.22,90.96,91.0,135436.0,91.12,91.22,90.96,91.0,135436.0
2016-05-09 13:20:00,90.99,91.03,90.82,90.92,85753.0,90.99,91.03,90.82,90.92,85753.0
2016-05-09 13:30:00,90.94,91.06,90.75,90.87,162045.0,90.94,91.06,90.75,90.87,162045.0
2016-05-09 13:40:00,90.88,91.08,90.81,90.97,132519.0,90.88,91.08,90.81,90.97,132519.0
2016-05-09 13:50:00,90.98,91.19,90.81,90.85,125236.0,90.98,91.19,90.81,90.85,125236.0
2016-05-09 14:00:00,90.83,90.87,90.6,90.72,201298.0,90.83,90.87,90.6,90.72,201298.0
2016-05-09 14:10:00,90.7,90.71,90.48,90.6,159046.0,90.7,90.71,90.48,90.6,159046.0
2016-05-09 14:20:00,90.59,90.85,90.51,90.73,152150.0,90.59,90.85,90.51,90.73,152150.0
2016-05-09 14:30:00,90.73,91.09,90.7,91.06,195794.0,90.73,91.09,90.7,91.06,195794.0
2016-05-09 14:40:00,91.05,91.13,90.98,91.06,102122.0,91.05,91.13,90.98,91.06,102122.0
2016-05-09 14:50:00,91.07,91.31,91.04,91.16,179159.0,91.07,91.31,91.04,91.16,179159.0
2016-05-09 15:00:00,91.16,91.18,90.96,91.05,100839.0,91.16,91.18,90.96,91.05,100839.0
2016-05-09 15:10:00,91.03,91.03,90.86,90.9,126306.0,91.03,91.03,90.86,90.9,126306.0
2016-05-09 15:20:00,90.89,90.99,90.77,90.78,163179.0,90.89,90.99,90.77,90.78,163179.0
2016-05-09 15:30:00,90.77,90.8,90.6,90.73,172979.0,90.77,90.8,90.6,90.73,172979.0
2016-05-09 15:40:00,90.72,90.8,90.6,90.63,147830.0,90.72,90.8,90.6,90.63,147830.0
2016-05-09 15:50:00,90.63,90.65,90.5,90.54,283674.0,90.63,90.65,90.5,90.54,283674.0
2016-05-10 09:30:00,91.14,92.5,91.09,92.29,1143840.0,91.14,92.5,91.09,92.29,1143840.0
2016-05-10 09:40:00,92.25,92.35,91.4,91.61,951307.0,92.25,92.35,91.4,91.61,951307.0
2016-05-10 09:50:00,91.57,91.64,91.17,91.57,532846.0,91.57,91.64,91.17,91.57,532846.0
2016-05-10 10:00:00,91.58,91.91,91.41,91.63,264863.0,91.58,91.91,91.41,91.63,264863.0
2016-05-10 10:10:00,91.64,91.84,91.25,91.35,200476.0,91.64,91.84,91.25,91.35,200476.0
2016-05-10 10:20:00,91.35,91.44,91.13,91.44,172692.0,91.35,91.44,91.13,91.44,172692.0
2016-05-10 10:30:00,91.45,91.68,91.35,91.42,140412.0,91.45,91.68,91.35,91.42,140412.0
2016-05-10 10:40:00,91.4,91.68,91.4,91.67,118323.0,91.4,91.68,91.4,91.67,118323.0
2016-05-10 10:50:00,91.68,91.73,91.51,91.66,118582.0,91.68,91.73,91.51,91.66,118582.0
2016-05-10 11:00:00,91.65,91.73,91.44,91.48,134412.0,91.65,91.73,91.44,91.48,134412.0
2016-05-10 11:10:00,91.48,91.49,91.27,91.47,172067.0,91.48,91.49,91.27,91.47,172067.0
2016-05-10 11:20:00,91.45,91.55,91.38,91.48,145379.0,91.45,91.55,91.38,91.48,145379.0
2016-05-10 11:30:00,91.48,91.82,91.39,91.61,272731.0,91.48,91.82,91.39,91.61,272731.0
2016-05-10 11:40:00,91.61,91.82,91.51,91.79,139730.0,91.61,91.82,91.51,91.79,139730.0
2016-05-10 11:50:00,91.79,91.95,91.77,91.87,181191.0,91.79,91.95,91.77,91.87,181191.0
2016-05-10 12:00:00,91.88,92.04,91.62,91.62,213672.0,91.88,92.04,91.62,91.62,213672.0
2016-05-10 12:10:00,91.61,91.69,91.52,91.62,113280.0,91.61,91.69,91.52,91.62,113280.0
2016-05-10 12:20:00,91.62,91.74,91.51,91.58,95078.0,91.62,91.74,91.51,91.58,95078.0
2016-05-10 12:30:00,91.57,91.78,91.54,91.64,130235.0,91.57,91.78,91.54,91.64,130235.0
2016-05-10 12:40:00,91.64,91.95,91.64,91.87,120367.0,91.64,91.95,91.64,91.87,120367.0
2016-05-10 12:50:00,91.88,92.0,91.83,91.95,96713.0,91.88,92.0,91.83,91.95,96713.0
2016-05-10 13:00:00,91.95,91.98,91.74,91.75,125250.0,91.95,91.98,91.74,91.75,125250.0
2016-05-10 13:10:00,91.74,91.81,91.61,91.65,96560.0,91.74,91.81,91.61,91.65,96560.0
2016-05-10 13:20:00,91.66,91.77,91.61,91.75,122589.0,91.66,91.77,91.61,91.75,122589.0
2016-05-10 13:30:00,91.77,91.93,91.7,91.8,86932.0,91.77,91.93,91.7,91.8,86932.0
2016-05-10 13:40:00,91.8,91.94,91.73,91.93,101293.0,91.8,91.94,91.73,91.93,101293.0
2016-05-10 13:50:00,91.92,91.94,91.84,91.84,93687.0,91.92,91.94,91.84,91.84,93687.0
2016-05-10 14:00:00,91.84,91.88,91.71,91.84,142668.0,91.84,91.88,91.71,91.84,142668.0
2016-05-10 14:10:00,91.83,92.13,91.83,92.12,231901.0,91.83,92.13,91.83,92.12,231901.0
2016-05-10 14:20:00,92.13,92.66,92.12,92.6,522324.0,92.13,92.66,92.12,92.6,522324.0
2016-05-10 14:30:00,92.59,92.89,92.45,92.76,669884.0,92.59,92.89,92.45,92.76,669884.0
2016-05-10 14:40:00,92.75,93.25,92.75,92.78,634945.0,92.75,93.25,92.75,92.78,634945.0
2016-05-10 14:50:00,92.76,92.88,92.67,92.68,158567.0,92.76,92.88,92.67,92.68,158567.0
2016-05-10 15:00:00,92.68,92.85,92.59,92.71,237047.0,92.68,92.85,92.59,92.71,237047.0
2016-05-10 15:10:00,92.72,92.74,92.4,92.42,242340.0,92.72,92.74,92.4,92.42,242340.0
2016-05-10 15:20:00,92.42,92.69,92.37,92.64,253360.0,92.42,92.69,92.37,92.64,253360.0
2016-05-10 15:30:00,92.63,92.69,92.49,92.69,186668.0,92.63,92.69,92.49,92.69,186668.0
2016-05-10 15:40:00,92.69,92.88,92.62,92.84,271261.0,92.69,92.88,92.62,92.84,271261.0
2016-05-10 15:50:00,92.83,92.99,92.8,92.87,526467.0,92.83,92.99,92.8,92.87,526467.0
2016-05-11 09:30:00,92.25,92.59,91.75,91.94,1032023.0,92.25,92.59,91.75,91.94,1032023.0
2016-05-11 09:40:00,91.96,92.02,91.15,91.6,795893.0,91.96,92.02,91.15,91.6,795893.0
2016-05-11 09:50:00,91.58,91.78,91.17,91.47,308975.0,91.58,91.78,91.17,91.47,308975.0
2016-05-11 10:00:00,91.49,91.52,90.91,91.15,450347.0,91.49,91.52,90.91,91.15,450347.0
2016-05-11 10:10:00,91.18,91.26,91.01,91.06,342312.0,91.18,91.26,91.01,91.06,342312.0
2016-05-11 10:20:00,91.06,91.06,90.7,90.91,441246.0,91.06,91.06,90.7,90.91,441246.0
2016-05-11 10:30:00,90.91,91.11,90.75,90.79,337652.0,90.91,91.11,90.75,90.79,337652.0
2016-05-11 10:40:00,90.78,90.87,90.45,90.58,385290.0,90.78,90.87,90.45,90.58,385290.0
2016-05-11 10:50:00,90.57,90.63,90.37,90.44,275177.0,90.57,90.63,90.37,90.44,275177.0
2016-05-11 11:00:00,90.42,90.64,90.33,90.6,324201.0,90.42,90.64,90.33,90.6,324201.0
2016-05-11 11:10:00,90.61,90.85,90.57,90.79,255059.0,90.61,90.85,90.57,90.79,255059.0
2016-05-11 11:20:00,90.79,90.81,90.44,90.58,158802.0,90.79,90.81,90.44,90.58,158802.0
2016-05-11 11:30:00,90.59,90.59,90.39,90.46,184791.0,90.59,90.59,90.39,90.46,184791.0
2016-05-11 11:40:00,90.46,90.57,90.41,90.56,198447.0,90.46,90.57,90.41,90.56,198447.0
2016-05-11 11:50:00,90.56,90.56,90.25,90.32,312734.0,90.56,90.56,90.25,90.32,312734.0
2016-05-11 12:00:00,90.31,90.57,90.28,90.55,187500.0,90.31,90.57,90.28,90.55,187500.0
2016-05-11 12:10:00,90.56,90.64,90.42,90.64,186270.0,90.56,90.64,90.42,90.64,186270.0
2016-05-11 12:20:00,90.63,90.65,90.47,90.48,124993.0,90.63,90.65,90.47,90.48,124993.0
2016-05-11 12:30:00,90.47,90.63,90.35,90.6,139609.0,90.47,90.63,90.35,90.6,139609.0
2016-05-11 12:40:00,90.6,90.68,90.52,90.61,136141.0,90.6,90.68,90.52,90.61,136141.0
2016-05-11 12:50:00,90.59,90.6,90.48,90.56,98854.0,90.59,90.6,90.48,90.56,98854.0
2016-05-11 13:00:00,90.56,90.56,90.33,90.39,165274.0,90.56,90.56,90.33,90.39,165274.0
2016-05-11 13:10:00,90.4,90.49,90.26,90.27,132866.0,90.4,90.49,90.26,90.27,132866.0
2016-05-11 13:20:00,90.26,90.27,90.04,90.2,286612.0,90.26,90.27,90.04,90.2,286612.0
2016-05-11 13:30:00,90.2,90.31,90.06,90.26,151018.0,90.2,90.31,90.06,90.26,151018.0
2016-05-11 13:40:00,90.26,90.3,90.1,90.24,147374.0,90.26,90.3,90.1,90.24,147374.0
2016-05-11 13:50:00,90.22,90.32,90.15,90.17,144865.0,90.22,90.32,90.15,90.17,144865.0
2016-05-11 14:00:00,90.17,90.18,89.96,89.97,258441.0,90.17,90.18,89.96,89.97,258441.0
2016-05-11 14:10:00,89.96,90.14,89.9,90.02,227305.0,89.96,90.14,89.9,90.02,227305.0
2016-05-11 14:20:00,90.01,90.22,89.97,90.21,180955.0,90.01,90.22,89.97,90.21,180955.0
2016-05-11 14:30:00,90.21,90.25,90.11,90.2,99945.0,90.21,90.25,90.11,90.2,99945.0
2016-05-11 14:40:00,90.18,90.19,89.94,90.0,174377.0,90.18,90.19,89.94,90.0,174377.0
2016-05-11 14:50:00,90.0,90.14,89.91,90.11,163834.0,90.0,90.14,89.91,90.11,163834.0
2016-05-11 15:00:00,90.12,90.39,90.05,90.35,234288.0,90.12,90.39,90.05,90.35,234288.0
2016-05-11 15:10:00,90.36,90.44,90.2,90.24,206731.0,90.36,90.44,90.2,90.24,206731.0
2016-05-11 15:20:00,90.22,90.4,90.17,90.31,220212.0,90.22,90.4,90.17,90.31,220212.0
2016-05-11 15:30:00,90.32,90.47,90.24,90.24,235551.0,90.32,90.47,90.24,90.24,235551.0
2016-05-11 15:40:00,90.24,90.26,90.0,90.13,364874.0,90.24,90.26,90.0,90.13,364874.0
2016-05-11 15:50:00,90.12,90.16,89.98,90.01,504345.0,90.12,90.16,89.98,90.01,504345.0
2016-05-12 09:30:00,90.32,90.41,87.47,87.67,1877953.0,90.32,90.41,87.47,87.67,1877953.0
2016-05-12 09:40:00,87.69,88.1,87.4,87.57,1401308.0,87.69,88.1,87.4,87.57,1401308.0
2016-05-12 09:50:00,87.57,87.58,86.37,86.69,1323741.0,87.57,87.58,86.37,86.69,1323741.0
2016-05-12 10:00:00,86.73,87.25,86.7,86.95,911818.0,86.73,87.25,86.7,86.95,911818.0
2016-05-12 10:10:00,86.96,87.67,86.94,87.31,783550.0,86.96,87.67,86.94,87.31,783550.0
2016-05-12 10:20:00,87.31,87.5,87.11,87.14,461576.0,87.31,87.5,87.11,87.14,461576.0
2016-05-12 10:30:00,87.14,87.25,86.27,86.27,713222.0,87.14,87.25,86.27,86.27,713222.0
2016-05-12 10:40:00,86.27,86.54,86.04,86.17,787640.0,86.27,86.54,86.04,86.17,787640.0
2016-05-12 10:50:00,86.19,86.82,86.13,86.7,507843.0,86.19,86.82,86.13,86.7,507843.0
2016-05-12 11:00:00,86.7,86.84,85.95,86.14,769121.0,86.7,86.84,85.95,86.14,769121.0
2016-05-12 11:10:00,86.14,86.2,85.74,85.99,522929.0,86.14,86.2,85.74,85.99,522929.0
2016-05-12 11:20:00,85.99,86.43,85.94,86.35,587242.0,85.99,86.43,85.94,86.35,587242.0
2016-05-12 11:30:00,86.35,86.39,85.99,86.17,307791.0,86.35,86.39,85.99,86.17,307791.0
2016-05-12 11:40:00,86.18,86.26,85.92,86.23,377480.0,86.18,86.26,85.92,86.23,377480.0
2016-05-12 11:50:00,86.23,86.52,85.96,86.43,469200.0,86.23,86.52,85.96,86.43,469200.0
2016-05-12 12:00:00,86.43,86.44,86.02,86.23,254338.0,86.43,86.44,86.02,86.23,254338.0
2016-05-12 12:10:00,86.22,86.29,86.11,86.27,155716.0,86.22,86.29,86.11,86.27,155716.0
2016-05-12 12:20:00,86.27,86.4,86.15,86.17,161138.0,86.27,86.4,86.15,86.17,161138.0
2016-05-12 12:30:00,86.17,86.29,85.89,85.89,248705.0,86.17,86.29,85.89,85.89,248705.0
2016-05-12 12:40:00,85.91,86.04,85.81,86.04,207858.0,85.91,86.04,85.81,86.04,207858.0
2016-05-12 12:50:00,86.04,86.34,85.95,86.34,210650.0,86.04,86.34,85.95,86.34,210650.0
2016-05-12 13:00:00,86.33,86.37,86.1,86.26,194598.0,86.33,86.37,86.1,86.26,194598.0
2016-05-12 13:10:00,86.26,86.42,86.23,86.4,200994.0,86.26,86.42,86.23,86.4,200994.0
2016-05-12 13:20:00,86.42,86.63,86.4,86.55,268116.0,86.42,86.63,86.4,86.55,268116.0
2016-05-12 13:30:00,86.56,86.6,86.12,86.26,241078.0,86.56,86.6,86.12,86.26,241078.0
2016-05-12 13:40:00,86.27,87.12,86.24,87.05,412626.0,86.27,87.12,86.24,87.05,412626.0
2016-05-12 13:50:00,87.07,87.28,86.83,87.23,384887.0,87.07,87.28,86.83,87.23,384887.0
2016-05-12 14:00:00,87.23,87.32,87.14,87.17,304687.0,87.23,87.32,87.14,87.17,304687.0
2016-05-12 14:10:00,87.15,87.86,87.15,87.84,454913.0,87.15,87.86,87.15,87.84,454913.0
2016-05-12 14:20:00,87.83,87.9,87.64,87.71,307851.0,87.83,87.9,87.64,87.71,307851.0
2016-05-12 14:30:00,87.71,87.91,87.54,87.87,287051.0,87.71,87.91,87.54,87.87,287051.0
2016-05-12 14:40:00,87.87,88.32,87.77,88.27,389260.0,87.87,88.32,87.77,88.27,389260.0
2016-05-12 14:50:00,88.25,88.5,88.16,88.17,387553.0,88.25,88.5,88.16,88.17,387553.0
2016-05-12 15:00:00,88.18,88.3,88.07,88.2,285356.0,88.18,88.3,88.07,88.2,285356.0
2016-05-12 15:10:00,88.2,88.39,87.97,88.0,305067.0,88.2,88.39,87.97,88.0,305067.0
2016-05-12 15:20:00,88.0,88.23,87.98,88.14,237906.0,88.0,88.23,87.98,88.14,237906.0
2016-05-12 15:30:00,88.15,88.17,87.92,88.02,284897.0,88.15,88.17,87.92,88.02,284897.0
2016-05-12 15:40:00,88.03,88.18,88.03,88.14,286155.0,88.03,88.18,88.03,88.14,286155.0
2016-05-12 15:50:00,88.13,88.14,87.63,87.74,590582.0,88.13,88.14,87.63,87.74,590582.0
2016-05-13 09:30:00,87.39,88.59,87.25,88.53,807210.0,87.39,88.59,87.25,88.53,807210.0
2016-05-13 09:40:00,88.54,88.54,87.25,87.51,599925.0,88.54,88.54,87.25,87.51,599925.0
2016-05-13 09:50:00,87.51,87.52,86.64,87.12,586324.0,87.51,87.52,86.64,87.12,586324.0
2016-05-13 10:00:00,87.13,87.51,86.87,87.21,424925.0,87.13,87.51,86.87,87.21,424925.0
2016-05-13 10:10:00,87.22,87.34,86.93,87.07,276793.0,87.22,87.34,86.93,87.07,276793.0
2016-05-13 10:20:00,87.09,87.09,86.6,86.69,410714.0,87.09,87.09,86.6,86.69,410714.0
2016-05-13 10:30:00,86.67,86.8,86.33,86.46,444248.0,86.67,86.8,86.33,86.46,444248.0
2016-05-13 10:40:00,86.46,86.77,86.26,86.46,421226.0,86.46,86.77,86.26,86.46,421226.0
2016-05-13 10:50:00,86.47,87.14,86.44,87.1,408665.0,86.47,87.14,86.44,87.1,408665.0
2016-05-13 11:00:00,87.1,87.45,87.07,87.21,439039.0,87.1,87.45,87.07,87.21,439039.0
2016-05-13 11:10:00,87.24,87.36,87.05,87.25,257254.0,87.24,87.36,87.05,87.25,257254.0
2016-05-13 11:20:00,87.27,87.39,87.18,87.31,160176.0,87.27,87.39,87.18,87.31,160176.0
2016-05-13 11:30:00,87.3,87.39,87.11,87.23,121177.0,87.3,87.39,87.11,87.23,121177.0
2016-05-13 11:40:00,87.22,87.31,87.11,87.27,154165.0,87.22,87.31,87.11,87.27,154165.0
2016-05-13 11:50:00,87.26,87.7,87.05,87.58,334357.0,87.26,87.7,87.05,87.58,334357.0
2016-05-13 12:00:00,87.58,87.72,87.53,87.61,198801.0,87.58,87.72,87.53,87.61,198801.0
2016-05-13 12:10:00,87.61,87.92,87.6,87.87,198944.0,87.61,87.92,87.6,87.87,198944.0
2016-05-13 12:20:00,87.87,88.06,87.84,87.91,202044.0,87.87,88.06,87.84,87.91,202044.0
2016-05-13 12:30:00,87.92,88.0,87.63,87.68,152607.0,87.92,88.0,87.63,87.68,152607.0
2016-05-13 12:40:00,87.67,87.83,87.42,87.76,158136.0,87.67,87.83,87.42,87.76,158136.0
2016-05-13 12:50:00,87.76,87.82,87.64,87.73,115152.0,87.76,87.82,87.64,87.73,115152.0
2016-05-13 13:00:00,87.74,87.92,87.69,87.8,124521.0,87.74,87.92,87.69,87.8,124521.0
2016-05-13 13:10:00,87.81,87.94,87.76,87.86,109596.0,87.81,87.94,87.76,87.86,109596.0
2016-05-13 13:20:00,87.87,88.04,87.65,87.73,185340.0,87.87,88.04,87.65,87.73,185340.0
2016-05-13 13:30:00,87.74,87.75,87.53,87.54,113804.0,87.74,87.75,87.53,87.54,113804.0
2016-05-13 13:40:00,87.53,87.75,87.48,87.63,207873.0,87.53,87.75,87.48,87.63,207873.0
2016-05-13 13:50:00,87.62,87.64,87.51,87.54,160671.0,87.62,87.64,87.51,87.54,160671.0
2016-05-13 14:00:00,87.53,87.75,87.51,87.73,160607.0,87.53,87.75,87.51,87.73,160607.0
2016-05-13 14:10:00,87.73,87.75,87.54,87.58,107777.0,87.73,87.75,87.54,87.58,107777.0
2016-05-13 14:20:00,87.59,87.69,87.52,87.65,136356.0,87.59,87.69,87.52,87.65,136356.0
2016-05-13 14:30:00,87.64,87.64,87.43,87.45,142397.0,87.64,87.64,87.43,87.45,142397.0
2016-05-13 14:40:00,87.43,87.45,87.17,87.41,225939.0,87.43,87.45,87.17,87.41,225939.0
2016-05-13 14:50:00,87.42,87.7,87.39,87.58,136503.0,87.42,87.7,87.39,87.58,136503.0
2016-05-13 15:00:00,87.58,87.67,87.48,87.58,101689.0,87.58,87.67,87.48,87.58,101689.0
2016-05-13 15:10:00,87.59,87.99,87.53,87.98,263645.0,87.59,87.99,87.53,87.98,263645.0
2016-05-13 15:20:00,87.99,88.23,87.97,88.19,343584.0,87.99,88.23,87.97,88.19,343584.0
2016-05-13 15:30:00,88.18,88.2,87.96,88.09,270230.0,88.18,88.2,87.96,88.09,270230.0
2016-05-13 15:40:00,88.1,88.19,87.83,87.92,306806.0,88.1,88.19,87.83,87.92,306806.0
2016-05-13 15:50:00,87.91,88.01,87.88,87.88,513610.0,87.91,88.01,87.88,87.88,513610.0
2016-05-16 09:30:00,87.56,87.71,86.15,86.41,664797.0,87.56,87.71,86.15,86.41,664797.0
2016-05-16 09:40:00,86.45,87.32,86.29,87.28,604981.0,86.45,87.32,86.29,87.28,604981.0
2016-05-16 09:50:00,87.29,87.87,87.01,87.25,595269.0,87.29,87.87,87.01,87.25,595269.0
2016-05-16 10:00:00,87.3,87.54,86.9,87.47,356455.0,87.3,87.54,86.9,87.47,356455.0
2016-05-16 10:10:00,87.5,88.0,87.27,87.29,486458.0,87.5,88.0,87.27,87.29,486458.0
2016-05-16 10:20:00,87.29,88.0,87.28,87.72,300841.0,87.29,88.0,87.28,87.72,300841.0
2016-05-16 10:30:00,87.73,87.93,87.56,87.92,223977.0,87.73,87.93,87.56,87.92,223977.0
2016-05-16 10:40:00,87.91,88.44,87.87,88.23,499907.0,87.91,88.44,87.87,88.23,499907.0
2016-05-16 10:50:00,88.22,88.46,87.95,88.39,256044.0,88.22,88.46,87.95,88.39,256044.0
2016-05-16 11:00:00,88.4,89.13,88.36,88.79,508758.0,88.4,89.13,88.36,88.79,508758.0
2016-05-16 11:10:00,88.76,89.95,88.71,89.95,676899.0,88.76,89.95,88.71,89.95,676899.0
2016-05-16 11:20:00,89.94,90.0,89.56,89.7,644741.0,89.94,90.0,89.56,89.7,644741.0
2016-05-16 11:30:00,89.71,89.9,89.5,89.69,357169.0,89.71,89.9,89.5,89.69,357169.0
2016-05-16 11:40:00,89.69,89.99,89.6,89.85,265005.0,89.69,89.99,89.6,89.85,265005.0
2016-05-16 11:50:00,89.86,89.99,89.64,89.77,228371.0,89.86,89.99,89.64,89.77,228371.0
2016-05-16 12:00:00,89.77,89.78,89.41,89.46,214985.0,89.77,89.78,89.41,89.46,214985.0
2016-05-16 12:10:00,89.45,89.45,89.19,89.25,182090.0,89.45,89.45,89.19,89.25,182090.0
2016-05-16 12:20:00,89.25,89.5,89.24,89.34,150678.0,89.25,89.5,89.24,89.34,150678.0
2016-05-16 12:30:00,89.35,89.47,89.22,89.46,114228.0,89.35,89.47,89.22,89.46,114228.0
2016-05-16 12:40:00,89.47,89.59,89.25,89.32,156186.0,89.47,89.59,89.25,89.32,156186.0
2016-05-16 12:50:00,89.34,89.53,89.26,89.38,67876.0,89.34,89.53,89.26,89.38,67876.0
2016-05-16 13:00:00,89.39,89.52,89.36,89.44,71632.0,89.39,89.52,89.36,89.44,71632.0
2016-05-16 13:10:00,89.44,89.48,89.29,89.39,137455.0,89.44,89.48,89.29,89.39,137455.0
2016-05-16 13:20:00,89.4,89.88,89.37,89.79,140413.0,89.4,89.88,89.37,89.79,140413.0
2016-05-16 13:30:00,89.76,89.81,89.32,89.32,170944.0,89.76,89.81,89.32,89.32,170944.0
2016-05-16 13:40:00,89.32,89.45,89.21,89.34,106582.0,89.32,89.45,89.21,89.34,106582.0
2016-05-16 13:50:00,89.32,89.44,89.27,89.31,116493.0,89.32,89.44,89.27,89.31,116493.0
2016-05-16 14:00:00,89.32,89.55,89.29,89.4,146994.0,89.32,89.55,89.29,89.4,146994.0
2016-05-16 14:10:00,89.4,89.58,89.34,89.4,138129.0,89.4,89.58,89.34,89.4,138129.0
2016-05-16 14:20:00,89.39,89.4,89.12,89.22,200881.0,89.39,89.4,89.12,89.22,200881.0
2016-05-16 14:30:00,89.22,89.38,89.21,89.34,154603.0,89.22,89.38,89.21,89.34,154603.0
2016-05-16 14:40:00,89.35,89.35,89.19,89.2,97825.0,89.35,89.35,89.19,89.2,97825.0
2016-05-16 14:50:00,89.2,89.4,89.2,89.32,100569.0,89.2,89.4,89.2,89.32,100569.0
2016-05-16 15:00:00,89.34,89.38,89.27,89.37,107967.0,89.34,89.38,89.27,89.37,107967.0
2016-05-16 15:10:00,89.37,89.39,89.24,89.34,174963.0,89.37,89.39,89.24,89.34,174963.0
2016-05-16 15:20:00,89.35,89.37,89.28,89.36,91670.0,89.35,89.37,89.28,89.36,91670.0
2016-05-16 15:30:00,89.36,89.37,89.11,89.15,209888.0,89.36,89.37,89.11,89.15,209888.0
2016-05-16 15:40:00,89.14,89.17,88.95,89.05,186678.0,89.14,89.17,88.95,89.05,186678.0
2016-05-16 15:50:00,89.07,89.17,88.98,89.12,376364.0,89.07,89.17,88.98,89.12,376364.0
2016-05-17 09:30:00,89.0,89.75,88.9,89.4,676043.0,89.0,89.75,88.9,89.4,676043.0
2016-05-17 09:40:00,89.4,90.57,89.32,90.21,873833.0,89.4,90.57,89.32,90.21,873833.0
2016-05-17 09:50:00,90.21,90.87,89.83,90.34,533563.0,90.21,90.87,89.83,90.34,533563.0
2016-05-17 10:00:00,90.31,90.66,90.11,90.35,316956.0,90.31,90.66,90.11,90.35,316956.0
2016-05-17 10:10:00,90.37,90.73,90.15,90.64,287706.0,90.37,90.73,90.15,90.64,287706.0
2016-05-17 10:20:00,90.64,90.74,90.11,90.16,277984.0,90.64,90.74,90.11,90.16,277984.0
2016-05-17 10:30:00,90.13,90.28,89.95,90.22,360456.0,90.13,90.28,89.95,90.22,360456.0
2016-05-17 10:40:00,90.28,90.4,90.11,90.26,213076.0,90.28,90.4,90.11,90.26,213076.0
2016-05-17 10:50:00,90.25,90.39,90.19,90.21,192437.0,90.25,90.39,90.19,90.21,192437.0
2016-05-17 11:00:00,90.22,90.3,89.81,89.93,224147.0,90.22,90.3,89.81,89.93,224147.0
2016-05-17 11:10:00,89.93,90.04,89.83,89.84,248452.0,89.93,90.04,89.83,89.84,248452.0
2016-05-17 11:20:00,89.84,89.86,89.41,89.42,268498.0,89.84,89.86,89.41,89.42,268498.0
2016-05-17 11:30:00,89.42,89.86,89.42,89.74,202325.0,89.42,89.86,89.42,89.74,202325.0
2016-05-17 11:40:00,89.72,89.77,89.5,89.7,169334.0,89.72,89.77,89.5,89.7,169334.0
2016-05-17 11:50:00,89.7,89.94,89.65,89.77,207637.0,89.7,89.94,89.65,89.77,207637.0
2016-05-17 12:00:00,89.79,89.79,89.57,89.62,82759.0,89.79,89.79,89.57,89.62,82759.0
2016-05-17 12:10:00,89.59,89.63,89.39,89.48,127577.0,89.59,89.63,89.39,89.48,127577.0
2016-05-17 12:20:00,89.49,89.59,89.23,89.34,159223.0,89.49,89.59,89.23,89.34,159223.0
2016-05-17 12:30:00,89.34,89.37,89.23,89.29,97507.0,89.34,89.37,89.23,89.29,97507.0
2016-05-17 12:40:00,89.28,89.33,88.91,88.95,178240.0,89.28,89.33,88.91,88.95,178240.0
2016-05-17 12:50:00,88.96,89.21,88.94,89.02,168018.0,88.96,89.21,88.94,89.02,168018.0
2016-05-17 13:00:00,89.03,89.12,88.8,88.94,213526.0,89.03,89.12,88.8,88.94,213526.0
2016-05-17 13:10:00,88.94,89.1,88.81,88.94,190466.0,88.94,89.1,88.81,88.94,190466.0
2016-05-17 13:20:00,88.92,89.25,88.91,89.1,250355.0,88.92,89.25,88.91,89.1,250355.0
2016-05-17 13:30:00,89.12,89.18,88.88,88.88,161492.0,89.12,89.18,88.88,88.88,161492.0
2016-05-17 13:40:00,88.87,89.09,88.83,89.06,113297.0,88.87,89.09,88.83,89.06,113297.0
2016-05-17 13:50:00,89.05,89.08,88.71,88.79,183508.0,89.05,89.08,88.71,88.79,183508.0
2016-05-17 14:00:00,88.78,88.81,88.4,88.4,203624.0,88.78,88.81,88.4,88.4,203624.0
2016-05-17 14:10:00,88.4,88.48,88.28,88.38,206324.0,88.4,88.48,88.28,88.38,206324.0
2016-05-17 14:20:00,88.37,88.45,88.17,88.4,178417.0,88.37,88.45,88.17,88.4,178417.0
2016-05-17 14:30:00,88.41,88.41,88.22,88.26,232846.0,88.41,88.41,88.22,88.26,232846.0
2016-05-17 14:40:00,88.28,88.72,88.22,88.58,281328.0,88.28,88.72,88.22,88.58,281328.0
2016-05-17 14:50:00,88.57,88.63,88.3,88.58,247211.0,88.57,88.63,88.3,88.58,247211.0
2016-05-17 15:00:00,88.59,88.86,88.38,88.83,384691.0,88.59,88.86,88.38,88.83,384691.0
2016-05-17 15:10:00,88.82,88.87,88.54,88.55,335084.0,88.82,88.87,88.54,88.55,335084.0
2016-05-17 15:20:00,88.55,88.63,88.37,88.59,228233.0,88.55,88.63,88.37,88.59,228233.0
2016-05-17 15:30:00,88.59,88.75,88.5,88.69,306129.0,88.59,88.75,88.5,88.69,306129.0
2016-05-17 15:40:00,88.69,88.72,88.42,88.51,448774.0,88.69,88.72,88.42,88.51,448774.0
2016-05-17 15:50:00,88.52,88.65,88.5,88.63,465544.0,88.52,88.65,88.5,88.63,465544.0
2016-05-18 09:30:00,88.25,89.84,88.25,89.63,831180.0,88.25,89.84,88.25,89.63,831180.0
2016-05-18 09:40:00,89.59,90.24,89.49,89.73,682387.0,89.59,90.24,89.49,89.73,682387.0
2016-05-18 09:50:00,89.73,90.43,89.58,89.58,674381.0,89.73,90.43,89.58,89.58,674381.0
2016-05-18 10:00:00,89.6,89.9,89.51,89.72,321050.0,89.6,89.9,89.51,89.72,321050.0
2016-05-18 10:10:00,89.7,90.32,89.7,90.3,283513.0,89.7,90.32,89.7,90.3,283513.0
2016-05-18 10:20:00,90.32,90.4,90.02,90.23,187364.0,90.32,90.4,90.02,90.23,187364.0
2016-05-18 10:30:00,90.22,90.26,89.84,90.13,245152.0,90.22,90.26,89.84,90.13,245152.0
2016-05-18 10:40:00,90.1,90.3,90.04,90.11,187549.0,90.1,90.3,90.04,90.11,187549.0
2016-05-18 10:50:00,90.11,90.23,90.02,90.13,230471.0,90.11,90.23,90.02,90.13,230471.0
2016-05-18 11:00:00,90.15,90.69,90.11,90.62,417211.0,90.15,90.69,90.11,90.62,417211.0
2016-05-18 11:10:00,90.64,90.7,90.4,90.48,215498.0,90.64,90.7,90.4,90.48,215498.0
2016-05-18 11:20:00,90.49,91.03,90.48,90.97,349099.0,90.49,91.03,90.48,90.97,349099.0
2016-05-18 11:30:00,90.96,91.2,90.77,91.17,282822.0,90.96,91.2,90.77,91.17,282822.0
2016-05-18 11:40:00,91.18,91.47,91.05,91.43,293401.0,91.18,91.47,91.05,91.43,293401.0
2016-05-18 11:50:00,91.44,91.65,91.35,91.62,467518.0,91.44,91.65,91.35,91.62,467518.0
2016-05-18 12:00:00,91.63,91.65,91.21,91.23,285744.0,91.63,91.65,91.21,91.23,285744.0
2016-05-18 12:10:00,91.27,91.33,91.11,91.29,228374.0,91.27,91.33,91.11,91.29,228374.0
2016-05-18 12:20:00,91.27,91.3,90.91,90.93,219793.0,91.27,91.3,90.91,90.93,219793.0
2016-05-18 12:30:00,90.91,91.23,90.88,91.03,213562.0,90.91,91.23,90.88,91.03,213562.0
2016-05-18 12:40:00,91.03,91.36,90.9,91.34,183529.0,91.03,91.36,90.9,91.34,183529.0
2016-05-18 12:50:00,91.32,91.43,91.17,91.42,152291.0,91.32,91.43,91.17,91.42,152291.0
2016-05-18 13:00:00,91.4,91.55,91.33,91.36,188994.0,91.4,91.55,91.33,91.36,188994.0
2016-05-18 13:10:00,91.37,91.55,91.34,91.49,128243.0,91.37,91.55,91.34,91.49,128243.0
2016-05-18 13:20:00,91.5,91.72,91.41,91.55,277112.0,91.5,91.72,91.41,91.55,277112.0
2016-05-18 13:30:00,91.55,91.65,91.39,91.49,146951.0,91.55,91.65,91.39,91.49,146951.0
2016-05-18 13:40:00,91.49,91.53,91.34,91.41,78512.0,91.49,91.53,91.34,91.41,78512.0
2016-05-18 13:50:00,91.39,91.49,91.26,91.32,141870.0,91.39,91.49,91.26,91.32,141870.0
2016-05-18 14:00:00,91.3,91.3,90.56,90.92,634153.0,91.3,91.3,90.56,90.92,634153.0
2016-05-18 14:10:00,90.95,90.99,90.56,90.8,246523.0,90.95,90.99,90.56,90.8,246523.0
2016-05-18 14:20:00,90.81,90.81,90.23,90.26,254265.0,90.81,90.81,90.23,90.26,254265.0
2016-05-18 14:30:00,90.27,90.28,89.29,90.17,980516.0,90.27,90.28,89.29,90.17,980516.0
2016-05-18 14:40:00,90.13,90.54,90.04,90.37,389254.0,90.13,90.54,90.04,90.37,389254.0
2016-05-18 14:50:00,90.38,90.57,90.19,90.3,265126.0,90.38,90.57,90.19,90.3,265126.0
2016-05-18 15:00:00,90.31,90.8,90.29,90.66,315818.0,90.31,90.8,90.29,90.66,315818.0
2016-05-18 15:10:00,90.67,90.7,90.1,90.24,398126.0,90.67,90.7,90.1,90.24,398126.0
2016-05-18 15:20:00,90.22,90.26,89.85,89.94,310611.0,90.22,90.26,89.85,89.94,310611.0
2016-05-18 15:30:00,89.93,90.35,89.93,90.0,295277.0,89.93,90.35,89.93,90.0,295277.0
2016-05-18 15:40:00,90.02,90.42,89.98,90.33,241880.0,90.02,90.42,89.98,90.33,241880.0
2016-05-18 15:50:00,90.33,90.54,90.29,90.5,409748.0,90.33,90.54,90.29,90.5,409748.0
2016-05-19 09:30:00,90.16,91.15,89.6,91.02,584096.0,90.16,91.15,89.6,91.02,584096.0
2016-05-19 09:40:00,91.02,91.27,89.67,89.68,569198.0,91.02,91.27,89.67,89.68,569198.0
2016-05-19 09:50:00,89.68,89.83,89.16,89.19,600254.0,89.68,89.83,89.16,89.19,600254.0
2016-05-19 10:00:00,89.2,89.54,89.12,89.43,344356.0,89.2,89.54,89.12,89.43,344356.0
2016-05-19 10:10:00,89.41,89.59,89.2,89.57,240666.0,89.41,89.59,89.2,89.57,240666.0
2016-05-19 10:20:00,89.57,89.88,89.32,89.75,283722.0,89.57,89.88,89.32,89.75,283722.0
2016-05-19 10:30:00,89.74,89.75,89.28,89.31,326380.0,89.74,89.75,89.28,89.31,326380.0
2016-05-19 10:40:00,89.34,89.71,89.22,89.65,243516.0,89.34,89.71,89.22,89.65,243516.0
2016-05-19 10:50:00,89.65,89.7,89.23,89.34,272827.0,89.65,89.7,89.23,89.34,272827.0
2016-05-19 11:00:00,89.37,89.52,89.19,89.31,174491.0,89.37,89.52,89.19,89.31,174491.0
2016-05-19 11:10:00,89.29,89.49,89.2,89.35,125024.0,89.29,89.49,89.2,89.35,125024.0
2016-05-19 11:20:00,89.32,89.43,89.0,89.06,428152.0,89.32,89.43,89.0,89.06,428152.0
2016-05-19 11:30:00,89.05,89.06,88.5,88.76,419705.0,89.05,89.06,88.5,88.76,419705.0
2016-05-19 11:40:00,88.76,88.8,88.35,88.4,348096.0,88.76,88.8,88.35,88.4,348096.0
2016-05-19 11:50:00,88.41,88.81,88.3,88.8,407187.0,88.41,88.81,88.3,88.8,407187.0
2016-05-19 12:00:00,88.8,89.09,88.71,88.99,208856.0,88.8,89.09,88.71,88.99,208856.0
2016-05-19 12:10:00,88.99,89.05,88.85,88.95,193423.0,88.99,89.05,88.85,88.95,193423.0
2016-05-19 12:20:00,88.96,89.03,88.81,88.91,155984.0,88.96,89.03,88.81,88.91,155984.0
2016-05-19 12:30:00,88.92,89.02,88.86,88.96,118399.0,88.92,89.02,88.86,88.96,118399.0
2016-05-19 12:40:00,89.0,89.0,88.73,88.8,103772.0,89.0,89.0,88.73,88.8,103772.0
2016-05-19 12:50:00,88.8,88.89,88.67,88.68,101755.0,88.8,88.89,88.67,88.68,101755.0
2016-05-19 13:00:00,88.68,88.94,88.63,88.93,99380.0,88.68,88.94,88.63,88.93,99380.0
2016-05-19 13:10:00,88.94,89.15,88.86,89.05,220546.0,88.94,89.15,88.86,89.05,220546.0
2016-05-19 13:20:00,89.05,89.25,89.03,89.24,204246.0,89.05,89.25,89.03,89.24,204246.0
2016-05-19 13:30:00,89.25,89.53,89.24,89.5,255735.0,89.25,89.53,89.24,89.5,255735.0
2016-05-19 13:40:00,89.5,89.82,89.48,89.62,211584.0,89.5,89.82,89.48,89.62,211584.0
2016-05-19 13:50:00,89.63,89.68,89.35,89.36,177116.0,89.63,89.68,89.35,89.36,177116.0
2016-05-19 14:00:00,89.37,89.79,89.35,89.77,191631.0,89.37,89.79,89.35,89.77,191631.0
2016-05-19 14:10:00,89.78,89.9,89.62,89.83,265302.0,89.78,89.9,89.62,89.83,265302.0
2016-05-19 14:20:00,89.83,90.01,89.66,89.93,212734.0,89.83,90.01,89.66,89.93,212734.0
2016-05-19 14:30:00,89.94,89.95,89.42,89.5,207767.0,89.94,89.95,89.42,89.5,207767.0
2016-05-19 14:40:00,89.51,89.56,89.04,89.19,368663.0,89.51,89.56,89.04,89.19,368663.0
2016-05-19 14:50:00,89.19,89.37,89.06,89.22,215099.0,89.19,89.37,89.06,89.22,215099.0
2016-05-19 15:00:00,89.21,89.64,89.19,89.5,230984.0,89.21,89.64,89.19,89.5,230984.0
2016-05-19 15:10:00,89.57,89.58,89.29,89.49,252272.0,89.57,89.58,89.29,89.49,252272.0
2016-05-19 15:20:00,89.49,89.72,89.43,89.46,290369.0,89.49,89.72,89.43,89.46,290369.0
2016-05-19 15:30:00,89.46,89.64,89.36,89.63,189090.0,89.46,89.64,89.36,89.63,189090.0
2016-05-19 15:40:00,89.63,89.65,89.42,89.59,211854.0,89.63,89.65,89.42,89.59,211854.0
2016-05-19 15:50:00,89.59,89.61,89.47,89.53,338973.0,89.59,89.61,89.47,89.53,338973.0
2016-05-20 09:30:00,90.08,91.0,89.98,90.93,1077525.0,90.08,91.0,89.98,90.93,1077525.0
2016-05-20 09:40:00,90.88,91.6,90.88,91.49,1092180.0,90.88,91.6,90.88,91.49,1092180.0
2016-05-20 09:50:00,91.49,91.6,91.34,91.48,534282.0,91.49,91.6,91.34,91.48,534282.0
2016-05-20 10:00:00,91.48,91.57,91.29,91.4,282907.0,91.48,91.57,91.29,91.4,282907.0
2016-05-20 10:10:00,91.4,91.54,91.2,91.53,263966.0,91.4,91.54,91.2,91.53,263966.0
2016-05-20 10:20:00,91.54,91.79,91.48,91.65,462443.0,91.54,91.79,91.48,91.65,462443.0
2016-05-20 10:30:00,91.63,91.87,91.48,91.78,290889.0,91.63,91.87,91.48,91.78,290889.0
2016-05-20 10:40:00,91.77,91.97,91.77,91.92,182167.0,91.77,91.97,91.77,91.92,182167.0
2016-05-20 10:50:00,91.93,91.99,91.72,91.99,253099.0,91.93,91.99,91.72,91.99,253099.0
2016-05-20 11:00:00,91.98,92.48,91.97,92.43,552640.0,91.98,92.48,91.97,92.43,552640.0
2016-05-20 11:10:00,92.42,92.99,92.36,92.8,1087393.0,92.42,92.99,92.36,92.8,1087393.0
2016-05-20 11:20:00,92.8,93.28,92.62,93.1,856057.0,92.8,93.28,92.62,93.1,856057.0
2016-05-20 11:30:00,93.11,93.13,92.7,92.78,372427.0,93.11,93.13,92.7,92.78,372427.0
2016-05-20 11:40:00,92.79,92.84,92.61,92.8,319305.0,92.79,92.84,92.61,92.8,319305.0
2016-05-20 11:50:00,92.8,92.8,92.23,92.32,370395.0,92.8,92.8,92.23,92.32,370395.0
2016-05-20 12:00:00,92.32,92.72,92.23,92.71,316757.0,92.32,92.72,92.23,92.71,316757.0
2016-05-20 12:10:00,92.69,92.8,92.59,92.78,246361.0,92.69,92.8,92.59,92.78,246361.0
2016-05-20 12:20:00,92.8,93.04,92.76,92.94,333556.0,92.8,93.04,92.76,92.94,333556.0
2016-05-20 12:30:00,92.94,92.97,92.77,92.81,195859.0,92.94,92.97,92.77,92.81,195859.0
2016-05-20 12:40:00,92.81,92.85,92.6,92.63,124681.0,92.81,92.85,92.6,92.63,124681.0
2016-05-20 12:50:00,92.63,92.79,92.46,92.58,213240.0,92.63,92.79,92.46,92.58,213240.0
2016-05-20 13:00:00,92.57,92.8,92.45,92.56,278853.0,92.57,92.8,92.45,92.56,278853.0
2016-05-20 13:10:00,92.57,92.64,92.39,92.53,284560.0,92.57,92.64,92.39,92.53,284560.0
2016-05-20 13:20:00,92.54,92.55,92.18,92.23,309141.0,92.54,92.55,92.18,92.23,309141.0
2016-05-20 13:30:00,92.24,92.29,92.09,92.11,158823.0,92.24,92.29,92.09,92.11,158823.0
2016-05-20 13:40:00,92.11,92.28,92.0,92.07,231321.0,92.11,92.28,92.0,92.07,231321.0
2016-05-20 13:50:00,92.06,92.29,92.0,92.19,254133.0,92.06,92.29,92.0,92.19,254133.0
2016-05-20 14:00:00,92.2,92.37,92.08,92.33,141402.0,92.2,92.37,92.08,92.33,141402.0
2016-05-20 14:10:00,92.33,92.48,92.26,92.29,170155.0,92.33,92.48,92.26,92.29,170155.0
2016-05-20 14:20:00,92.3,92.4,92.18,92.33,120337.0,92.3,92.4,92.18,92.33,120337.0
2016-05-20 14:30:00,92.35,92.38,92.24,92.28,123013.0,92.35,92.38,92.24,92.28,123013.0
2016-05-20 14:40:00,92.28,92.31,92.1,92.13,180618.0,92.28,92.31,92.1,92.13,180618.0
2016-05-20 14:50:00,92.09,92.24,92.05,92.17,108941.0,92.09,92.24,92.05,92.17,108941.0
2016-05-20 15:00:00,92.16,92.2,91.92,92.03,228798.0,92.16,92.2,91.92,92.03,228798.0
2016-05-20 15:10:00,92.03,92.16,91.98,92.14,112872.0,92.03,92.16,91.98,92.14,112872.0
2016-05-20 15:20:00,92.13,92.27,92.11,92.19,160723.0,92.13,92.27,92.11,92.19,160723.0
2016-05-20 15:30:00,92.19,92.42,92.18,92.39,276297.0,92.19,92.42,92.18,92.39,276297.0
2016-05-20 15:40:00,92.38,92.47,92.36,92.47,365432.0,92.38,92.47,92.36,92.47,365432.0
2016-05-20 15:50:00,92.46,92.65,92.44,92.5,827636.0,92.46,92.65,92.44,92.5,827636.0
2016-05-23 09:30:00,92.98,94.22,92.85,94.14,1296860.0,92.98,94.22,92.85,94.14,1296860.0
2016-05-23 09:40:00,94.18,94.44,93.71,94.27,714044.0,94.18,94.44,93.71,94.27,714044.0
2016-05-23 09:50:00,94.28,94.8,93.86,94.65,831238.0,94.28,94.8,93.86,94.65,831238.0
2016-05-23 10:00:00,94.66,94.98,94.55,94.8,592986.0,94.66,94.98,94.55,94.8,592986.0
2016-05-23 10:10:00,94.81,94.89,94.48,94.52,454348.0,94.81,94.89,94.48,94.52,454348.0
2016-05-23 10:20:00,94.53,95.08,94.52,94.87,545007.0,94.53,95.08,94.52,94.87,545007.0
2016-05-23 10:30:00,94.87,95.21,94.77,95.14,343732.0,94.87,95.21,94.77,95.14,343732.0
2016-05-23 10:40:00,95.15,95.3,94.95,95.24,361517.0,95.15,95.3,94.95,95.24,361517.0
2016-05-23 10:50:00,95.24,95.29,94.89,95.06,339494.0,95.24,95.29,94.89,95.06,339494.0
2016-05-23 11:00:00,95.05,95.06,94.85,94.97,256136.0,95.05,95.06,94.85,94.97,256136.0
2016-05-23 11:10:00,94.96,95.14,94.9,94.91,237991.0,94.96,95.14,94.9,94.91,237991.0
2016-05-23 11:20:00,94.92,94.94,94.65,94.81,330419.0,94.92,94.94,94.65,94.81,330419.0
2016-05-23 11:30:00,94.82,94.87,94.65,94.67,290845.0,94.82,94.87,94.65,94.67,290845.0
2016-05-23 11:40:00,94.66,94.94,94.65,94.93,175124.0,94.66,94.94,94.65,94.93,175124.0
2016-05-23 11:50:00,94.93,94.97,94.65,94.8,226630.0,94.93,94.97,94.65,94.8,226630.0
2016-05-23 12:00:00,94.79,94.95,94.76,94.8,135198.0,94.79,94.95,94.76,94.8,135198.0
2016-05-23 12:10:00,94.8,94.98,94.8,94.92,127215.0,94.8,94.98,94.8,94.92,127215.0
2016-05-23 12:20:00,94.91,95.25,94.91,95.23,273574.0,94.91,95.25,94.91,95.23,273574.0
2016-05-23 12:30:00,95.23,95.23,95.04,95.11,164966.0,95.23,95.23,95.04,95.11,164966.0
2016-05-23 12:40:00,95.1,95.13,94.87,94.91,174173.0,95.1,95.13,94.87,94.91,174173.0
2016-05-23 12:50:00,94.9,95.02,94.84,94.85,120532.0,94.9,95.02,94.84,94.85,120532.0
2016-05-23 13:00:00,94.84,94.9,94.63,94.68,225957.0,94.84,94.9,94.63,94.68,225957.0
2016-05-23 13:10:00,94.69,94.71,94.6,94.61,136348.0,94.69,94.71,94.6,94.61,136348.0
2016-05-23 13:20:00,94.61,94.66,94.51,94.65,157159.0,94.61,94.66,94.51,94.65,157159.0
2016-05-23 13:30:00,94.64,94.66,94.32,94.32,213181.0,94.64,94.66,94.32,94.32,213181.0
2016-05-23 13:40:00,94.32,94.35,94.1,94.14,262664.0,94.32,94.35,94.1,94.14,262664.0
2016-05-23 13:50:00,94.14,94.55,94.1,94.42,215001.0,94.14,94.55,94.1,94.42,215001.0
2016-05-23 14:00:00,94.44,94.48,94.3,94.45,102466.0,94.44,94.48,94.3,94.45,102466.0
2016-05-23 14:10:00,94.45,94.67,94.44,94.56,206938.0,94.45,94.67,94.44,94.56,206938.0
2016-05-23 14:20:00,94.56,94.65,94.44,94.65,146594.0,94.56,94.65,94.44,94.65,146594.0
2016-05-23 14:30:00,94.64,94.69,94.47,94.48,126080.0,94.64,94.69,94.47,94.48,126080.0
2016-05-23 14:40:00,94.47,94.47,94.18,94.28,182628.0,94.47,94.47,94.18,94.28,182628.0
2016-05-23 14:50:00,94.3,94.35,94.08,94.12,215620.0,94.3,94.35,94.08,94.12,215620.0
2016-05-23 15:00:00,94.13,94.27,94.06,94.16,212705.0,94.13,94.27,94.06,94.16,212705.0
2016-05-23 15:10:00,94.17,94.34,94.13,94.3,235287.0,94.17,94.34,94.13,94.3,235287.0
2016-05-23 15:20:00,94.28,94.58,94.28,94.38,273022.0,94.28,94.58,94.28,94.38,273022.0
2016-05-23 15:30:00,94.39,94.65,94.35,94.54,338893.0,94.39,94.65,94.35,94.54,338893.0
2016-05-23 15:40:00,94.53,94.68,94.49,94.61,360662.0,94.53,94.68,94.49,94.61,360662.0
2016-05-23 15:50:00,94.61,95.11,94.6,94.88,951279.0,94.61,95.11,94.6,94.88,951279.0
2016-05-24 09:30:00,95.98,97.1,95.75,96.42,1820669.0,95.98,97.1,95.75,96.42,1820669.0
2016-05-24 09:40:00,96.42,97.36,96.4,97.09,1539978.0,96.42,97.36,96.4,97.09,1539978.0
2016-05-24 09:50:00,97.11,97.83,97.11,97.36,1310332.0,97.11,97.83,97.11,97.36,1310332.0
2016-05-24 10:00:00,97.36,97.57,97.06,97.1,887953.0,97.36,97.57,97.06,97.1,887953.0
2016-05-24 10:10:00,97.1,97.79,97.08,97.42,915313.0,97.1,97.79,97.08,97.42,915313.0
2016-05-24 10:20:00,97.42,98.05,97.4,98.03,1100229.0,97.42,98.05,97.4,98.03,1100229.0
2016-05-24 10:30:00,98.03,98.14,97.84,98.07,579939.0,98.03,98.14,97.84,98.07,579939.0
2016-05-24 10:40:00,98.07,98.39,97.98,98.37,493700.0,98.07,98.39,97.98,98.37,493700.0
2016-05-24 10:50:00,98.36,98.44,98.17,98.24,419448.0,98.36,98.44,98.17,98.24,419448.0
2016-05-24 11:00:00,98.27,98.67,98.24,98.49,622505.0,98.27,98.67,98.24,98.49,622505.0
2016-05-24 11:10:00,98.48,98.5,98.24,98.38,348458.0,98.48,98.5,98.24,98.38,348458.0
2016-05-24 11:20:00,98.39,98.67,98.04,98.65,570455.0,98.39,98.67,98.04,98.65,570455.0
2016-05-24 11:30:00,98.65,98.79,98.5,98.61,448527.0,98.65,98.79,98.5,98.61,448527.0
2016-05-24 11:40:00,98.62,98.87,98.53,98.63,349360.0,98.62,98.87,98.53,98.63,349360.0
2016-05-24 11:50:00,98.63,98.71,98.45,98.63,280610.0,98.63,98.71,98.45,98.63,280610.0
2016-05-24 12:00:00,98.63,98.79,98.54,98.7,213538.0,98.63,98.79,98.54,98.7,213538.0
2016-05-24 12:10:00,98.71,98.75,98.37,98.39,243278.0,98.71,98.75,98.37,98.39,243278.0
2016-05-24 12:20:00,98.4,98.56,98.33,98.36,169618.0,98.4,98.56,98.33,98.36,169618.0
2016-05-24 12:30:00,98.37,98.5,98.35,98.45,110707.0,98.37,98.5,98.35,98.45,110707.0
2016-05-24 12:40:00,98.45,98.49,98.15,98.27,192254.0,98.45,98.49,98.15,98.27,192254.0
2016-05-24 12:50:00,98.26,98.48,98.19,98.46,187463.0,98.26,98.48,98.19,98.46,187463.0
2016-05-24 13:00:00,98.46,98.7,98.46,98.59,156990.0,98.46,98.7,98.46,98.59,156990.0
2016-05-24 13:10:00,98.6,98.65,98.47,98.48,109389.0,98.6,98.65,98.47,98.48,109389.0
2016-05-24 13:20:00,98.48,98.63,98.45,98.55,92109.0,98.48,98.63,98.45,98.55,92109.0
2016-05-24 13:30:00,98.55,98.69,98.53,98.65,106764.0,98.55,98.69,98.53,98.65,106764.0
2016-05-24 13:40:00,98.65,98.78,98.55,98.73,176069.0,98.65,98.78,98.55,98.73,176069.0
2016-05-24 13:50:00,98.73,98.94,98.71,98.87,314897.0,98.73,98.94,98.71,98.87,314897.0
2016-05-24 14:00:00,98.88,99.14,98.81,98.91,470364.0,98.88,99.14,98.81,98.91,470364.0
2016-05-24 14:10:00,98.92,99.0,98.79,98.84,222555.0,98.92,99.0,98.79,98.84,222555.0
2016-05-24 14:20:00,98.84,98.85,98.51,98.56,329714.0,98.84,98.85,98.51,98.56,329714.0
2016-05-24 14:30:00,98.59,98.76,98.5,98.65,216804.0,98.59,98.76,98.5,98.65,216804.0
2016-05-24 14:40:00,98.64,98.71,98.45,98.57,208047.0,98.64,98.71,98.45,98.57,208047.0
2016-05-24 14:50:00,98.56,98.73,98.4,98.44,262685.0,98.56,98.73,98.4,98.44,262685.0
2016-05-24 15:00:00,98.44,98.52,97.93,98.01,520333.0,98.44,98.52,97.93,98.01,520333.0
2016-05-24 15:10:00,98.0,98.16,97.92,98.01,611645.0,98.0,98.16,97.92,98.01,611645.0
2016-05-24 15:20:00,98.01,98.08,97.86,97.9,314775.0,98.01,98.08,97.86,97.9,314775.0
2016-05-24 15:30:00,97.92,98.0,97.59,97.73,475581.0,97.92,98.0,97.59,97.73,475581.0
2016-05-24 15:40:00,97.73,97.99,97.72,97.97,413850.0,97.73,97.99,97.72,97.97,413850.0
2016-05-24 15:50:00,97.99,98.21,97.82,97.89,656418.0,97.99,98.21,97.82,97.89,656418.0
2016-05-25 09:30:00,99.0,99.68,98.6,99.35,1870066.0,99.0,99.68,98.6,99.35,1870066.0
2016-05-25 09:40:00,99.35,99.54,98.33,99.1,1529428.0,99.35,99.54,98.33,99.1,1529428.0
2016-05-25 09:50:00,99.03,99.29,98.81,98.83,782391.0,99.03,99.29,98.81,98.83,782391.0
2016-05-25 10:00:00,98.84,99.3,98.6,99.0,1038163.0,98.84,99.3,98.6,99.0,1038163.0
2016-05-25 10:10:00,99.01,99.12,98.56,98.8,373247.0,99.01,99.12,98.56,98.8,373247.0
2016-05-25 10:20:00,98.78,98.81,98.3,98.57,534244.0,98.78,98.81,98.3,98.57,534244.0
2016-05-25 10:30:00,98.56,98.62,98.32,98.56,281730.0,98.56,98.62,98.32,98.56,281730.0
2016-05-25 10:40:00,98.56,99.11,98.54,98.96,404596.0,98.56,99.11,98.54,98.96,404596.0
2016-05-25 10:50:00,98.96,98.99,98.65,98.82,172653.0,98.96,98.99,98.65,98.82,172653.0
2016-05-25 11:00:00,98.83,98.95,98.55,98.57,187359.0,98.83,98.95,98.55,98.57,187359.0
2016-05-25 11:10:00,98.58,98.7,98.41,98.53,248101.0,98.58,98.7,98.41,98.53,248101.0
2016-05-25 11:20:00,98.55,98.59,98.33,98.51,214989.0,98.55,98.59,98.33,98.51,214989.0
2016-05-25 11:30:00,98.51,98.73,98.46,98.6,107653.0,98.51,98.73,98.46,98.6,107653.0
2016-05-25 11:40:00,98.63,98.99,98.53,98.89,145293.0,98.63,98.99,98.53,98.89,145293.0
2016-05-25 11:50:00,98.9,98.91,98.66,98.89,96506.0,98.9,98.91,98.66,98.89,96506.0
2016-05-25 12:00:00,98.9,99.0,98.85,98.96,117912.0,98.9,99.0,98.85,98.96,117912.0
2016-05-25 12:10:00,98.96,99.32,98.94,99.1,263543.0,98.96,99.32,98.94,99.1,263543.0
2016-05-25 12:20:00,99.09,99.22,99.05,99.13,130101.0,99.09,99.22,99.05,99.13,130101.0
2016-05-25 12:30:00,99.14,99.3,98.99,99.25,342424.0,99.14,99.3,98.99,99.25,342424.0
2016-05-25 12:40:00,99.27,99.4,99.17,99.34,174496.0,99.27,99.4,99.17,99.34,174496.0
2016-05-25 12:50:00,99.36,99.41,99.27,99.36,147083.0,99.36,99.41,99.27,99.36,147083.0
2016-05-25 13:00:00,99.37,99.77,99.36,99.67,371890.0,99.37,99.77,99.36,99.67,371890.0
2016-05-25 13:10:00,99.7,99.89,99.57,99.87,270551.0,99.7,99.89,99.57,99.87,270551.0
2016-05-25 13:20:00,99.88,99.92,99.67,99.8,188586.0,99.88,99.92,99.67,99.8,188586.0
2016-05-25 13:30:00,99.81,100.05,99.77,99.85,414304.0,99.81,100.05,99.77,99.85,414304.0
2016-05-25 13:40:00,99.86,99.96,99.74,99.83,125419.0,99.86,99.96,99.74,99.83,125419.0
2016-05-25 13:50:00,99.85,100.12,99.84,100.09,208623.0,99.85,100.12,99.84,100.09,208623.0
2016-05-25 14:00:00,100.08,100.13,99.93,100.09,207623.0,100.08,100.13,99.93,100.09,207623.0
2016-05-25 14:10:00,100.09,100.16,100.02,100.05,211066.0,100.09,100.16,100.02,100.05,211066.0
2016-05-25 14:20:00,100.04,100.05,99.78,99.78,134046.0,100.04,100.05,99.78,99.78,134046.0
2016-05-25 14:30:00,99.79,99.97,99.76,99.9,194780.0,99.79,99.97,99.76,99.9,194780.0
2016-05-25 14:40:00,99.91,99.99,99.73,99.76,209104.0,99.91,99.99,99.73,99.76,209104.0
2016-05-25 14:50:00,99.77,99.93,99.71,99.92,181839.0,99.77,99.93,99.71,99.92,181839.0
2016-05-25 15:00:00,99.91,99.97,99.84,99.95,237342.0,99.91,99.97,99.84,99.95,237342.0
2016-05-25 15:10:00,99.94,99.95,99.84,99.93,171963.0,99.94,99.95,99.84,99.93,171963.0
2016-05-25 15:20:00,99.93,100.1,99.82,100.06,248330.0,99.93,100.1,99.82,100.06,248330.0
2016-05-25 15:30:00,100.05,100.2,99.97,100.01,315174.0,100.05,100.2,99.97,100.01,315174.0
2016-05-25 15:40:00,100.01,100.14,100.0,100.13,273666.0,100.01,100.14,100.0,100.13,273666.0
2016-05-25 15:50:00,100.07,100.31,100.06,100.25,734753.0,100.07,100.31,100.06,100.25,734753.0
2016-05-26 09:30:00,103.22,104.0,102.5,103.24,2340386.0,103.22,104.0,102.5,103.24,2340386.0
2016-05-26 09:40:00,103.27,103.8,102.46,102.64,1332618.0,103.27,103.8,102.46,102.64,1332618.0
2016-05-26 09:50:00,102.63,103.26,102.5,102.87,717872.0,102.63,103.26,102.5,102.87,717872.0
2016-05-26 10:00:00,102.89,103.18,102.53,102.56,635203.0,102.89,103.18,102.53,102.56,635203.0
2016-05-26 10:10:00,102.55,103.49,102.51,103.39,559622.0,102.55,103.49,102.51,103.39,559622.0
2016-05-26 10:20:00,103.4,103.74,103.3,103.52,475154.0,103.4,103.74,103.3,103.52,475154.0
2016-05-26 10:30:00,103.54,103.78,103.17,103.36,407415.0,103.54,103.78,103.17,103.36,407415.0
2016-05-26 10:40:00,103.33,103.48,102.75,102.84,439045.0,103.33,103.48,102.75,102.84,439045.0
2016-05-26 10:50:00,102.84,102.88,102.37,102.58,574061.0,102.84,102.88,102.37,102.58,574061.0
2016-05-26 11:00:00,102.59,102.97,102.5,102.82,313437.0,102.59,102.97,102.5,102.82,313437.0
2016-05-26 11:10:00,102.81,103.12,102.68,103.06,266098.0,102.81,103.12,102.68,103.06,266098.0
2016-05-26 11:20:00,103.07,103.16,102.59,102.8,225473.0,103.07,103.16,102.59,102.8,225473.0
2016-05-26 11:30:00,102.81,102.84,102.11,102.11,523954.0,102.81,102.84,102.11,102.11,523954.0
2016-05-26 11:40:00,102.11,102.18,101.64,101.67,625479.0,102.11,102.18,101.64,101.67,625479.0
2016-05-26 11:50:00,101.67,101.98,101.38,101.84,492614.0,101.67,101.98,101.38,101.84,492614.0
2016-05-26 12:00:00,101.86,101.9,101.5,101.67,238286.0,101.86,101.9,101.5,101.67,238286.0
2016-05-26 12:10:00,101.66,101.8,101.5,101.53,185045.0,101.66,101.8,101.5,101.53,185045.0
2016-05-26 12:20:00,101.54,101.8,101.53,101.73,154137.0,101.54,101.8,101.53,101.73,154137.0
2016-05-26 12:30:00,101.71,101.75,101.55,101.72,179097.0,101.71,101.75,101.55,101.72,179097.0
2016-05-26 12:40:00,101.71,102.2,101.69,102.12,302392.0,101.71,102.2,101.69,102.12,302392.0
2016-05-26 12:50:00,102.11,102.16,101.8,102.14,222447.0,102.11,102.16,101.8,102.14,222447.0
2016-05-26 13:00:00,102.16,102.45,102.1,102.36,255624.0,102.16,102.45,102.1,102.36,255624.0
2016-05-26 13:10:00,102.36,102.78,102.24,102.71,334959.0,102.36,102.78,102.24,102.71,334959.0
2016-05-26 13:20:00,102.71,102.73,102.45,102.59,142002.0,102.71,102.73,102.45,102.59,142002.0
2016-05-26 13:30:00,102.58,102.62,102.19,102.31,160213.0,102.58,102.62,102.19,102.31,160213.0
2016-05-26 13:40:00,102.29,102.65,102.27,102.64,111960.0,102.29,102.65,102.27,102.64,111960.0
2016-05-26 13:50:00,102.65,102.78,102.4,102.57,250446.0,102.65,102.78,102.4,102.57,250446.0
2016-05-26 14:00:00,102.59,102.74,102.51,102.71,156947.0,102.59,102.74,102.51,102.71,156947.0
2016-05-26 14:10:00,102.71,102.95,102.71,102.95,198661.0,102.71,102.95,102.71,102.95,198661.0
2016-05-26 14:20:00,102.94,102.95,102.74,102.76,146031.0,102.94,102.95,102.74,102.76,146031.0
2016-05-26 14:30:00,102.76,102.9,102.64,102.75,152351.0,102.76,102.9,102.64,102.75,152351.0
2016-05-26 14:40:00,102.75,102.75,102.58,102.63,143340.0,102.75,102.75,102.58,102.63,143340.0
2016-05-26 14:50:00,102.64,102.84,102.61,102.7,102989.0,102.64,102.84,102.61,102.7,102989.0
2016-05-26 15:00:00,102.69,102.85,102.61,102.7,254853.0,102.69,102.85,102.61,102.7,254853.0
2016-05-26 15:10:00,102.68,102.81,102.68,102.79,187212.0,102.68,102.81,102.68,102.79,187212.0
2016-05-26 15:20:00,102.78,102.79,102.58,102.59,158144.0,102.78,102.79,102.58,102.59,158144.0
2016-05-26 15:30:00,102.59,102.67,102.4,102.61,298843.0,102.59,102.67,102.4,102.61,298843.0
2016-05-26 15:40:00,102.61,102.85,102.59,102.85,354664.0,102.61,102.85,102.59,102.85,354664.0
2016-05-26 15:50:00,102.84,102.96,102.75,102.84,724772.0,102.84,102.96,102.75,102.84,724772.0
2016-05-27 09:30:00,102.44,102.45,101.44,102.04,795403.0,102.44,102.45,101.44,102.04,795403.0
2016-05-27 09:40:00,102.02,102.11,101.75,101.97,354808.0,102.02,102.11,101.75,101.97,354808.0
2016-05-27 09:50:00,101.96,102.09,101.61,101.63,428610.0,101.96,102.09,101.61,101.63,428610.0
2016-05-27 10:00:00,101.6,102.8,101.59,102.65,515437.0,101.6,102.8,101.59,102.65,515437.0
2016-05-27 10:10:00,102.7,102.78,102.22,102.26,322268.0,102.7,102.78,102.22,102.26,322268.0
2016-05-27 10:20:00,102.27,102.48,102.1,102.33,177986.0,102.27,102.48,102.1,102.33,177986.0
2016-05-27 10:30:00,102.34,102.41,101.96,101.97,197264.0,102.34,102.41,101.96,101.97,197264.0
2016-05-27 10:40:00,101.98,102.0,101.76,101.89,220857.0,101.98,102.0,101.76,101.89,220857.0
2016-05-27 10:50:00,101.88,102.16,101.85,102.1,137920.0,101.88,102.16,101.85,102.1,137920.0
2016-05-27 11:00:00,102.09,102.42,101.98,102.37,171999.0,102.09,102.42,101.98,102.37,171999.0
2016-05-27 11:10:00,102.37,102.53,102.24,102.26,167058.0,102.37,102.53,102.24,102.26,167058.0
2016-05-27 11:20:00,102.26,102.64,102.23,102.54,207576.0,102.26,102.64,102.23,102.54,207576.0
2016-05-27 11:30:00,102.54,102.73,102.49,102.63,166533.0,102.54,102.73,102.49,102.63,166533.0
2016-05-27 11:40:00,102.63,102.69,102.45,102.68,132311.0,102.63,102.69,102.45,102.68,132311.0
2016-05-27 11:50:00,102.68,102.79,102.62,102.74,117756.0,102.68,102.79,102.62,102.74,117756.0
2016-05-27 12:00:00,102.74,102.74,102.54,102.59,106666.0,102.74,102.74,102.54,102.59,106666.0
2016-05-27 12:10:00,102.59,102.62,102.42,102.6,86044.0,102.59,102.62,102.42,102.6,86044.0
2016-05-27 12:20:00,102.61,102.75,102.58,102.58,91886.0,102.61,102.75,102.58,102.58,91886.0
2016-05-27 12:30:00,102.58,102.65,102.48,102.57,92448.0,102.58,102.65,102.48,102.57,92448.0
2016-05-27 12:40:00,102.58,102.64,102.51,102.53,64929.0,102.58,102.64,102.51,102.53,64929.0
2016-05-27 12:50:00,102.54,102.64,102.48,102.53,88984.0,102.54,102.64,102.48,102.53,88984.0
2016-05-27 13:00:00,102.53,102.63,102.48,102.6,62296.0,102.53,102.63,102.48,102.6,62296.0
2016-05-27 13:10:00,102.6,102.68,102.54,102.6,103501.0,102.6,102.68,102.54,102.6,103501.0
2016-05-27 13:20:00,102.6,102.66,102.53,102.6,63935.0,102.6,102.66,102.53,102.6,63935.0
2016-05-27 13:30:00,102.61,102.67,102.5,102.5,61498.0,102.61,102.67,102.5,102.5,61498.0
2016-05-27 13:40:00,102.5,102.65,102.46,102.59,109778.0,102.5,102.65,102.46,102.59,109778.0
2016-05-27 13:50:00,102.6,102.63,102.43,102.47,87878.0,102.6,102.63,102.43,102.47,87878.0
2016-05-27 14:00:00,102.47,102.49,102.23,102.47,165378.0,102.47,102.49,102.23,102.47,165378.0
2016-05-27 14:10:00,102.46,102.78,102.44,102.73,154148.0,102.46,102.78,102.44,102.73,154148.0
2016-05-27 14:20:00,102.73,103.01,102.71,103.0,272521.0,102.73,103.01,102.71,103.0,272521.0
2016-05-27 14:30:00,102.99,103.16,102.94,103.13,210425.0,102.99,103.16,102.94,103.13,210425.0
2016-05-27 14:40:00,103.13,103.19,102.92,103.04,154245.0,103.13,103.19,102.92,103.04,154245.0
2016-05-27 14:50:00,103.03,103.5,103.02,103.45,337855.0,103.03,103.5,103.02,103.45,337855.0
2016-05-27 15:00:00,103.45,103.46,103.25,103.3,210172.0,103.45,103.46,103.25,103.3,210172.0
2016-05-27 15:10:00,103.31,103.33,103.11,103.15,232944.0,103.31,103.33,103.11,103.15,232944.0
2016-05-27 15:20:00,103.15,103.3,103.14,103.24,166898.0,103.15,103.3,103.14,103.24,166898.0
2016-05-27 15:30:00,103.25,103.35,103.2,103.33,169577.0,103.25,103.35,103.2,103.33,169577.0
2016-05-27 15:40:00,103.33,103.36,103.26,103.28,286790.0,103.33,103.36,103.26,103.28,286790.0
2016-05-27 15:50:00,103.29,103.38,103.23,103.29,610910.0,103.29,103.38,103.23,103.29,610910.0
2016-05-31 09:30:00,102.94,103.45,102.5,102.5,558051.0,102.94,103.45,102.5,102.5,558051.0
2016-05-31 09:40:00,102.51,102.8,102.33,102.39,590042.0,102.51,102.8,102.33,102.39,590042.0
2016-05-31 09:50:00,102.38,103.19,102.38,102.97,390178.0,102.38,103.19,102.38,102.97,390178.0
2016-05-31 10:00:00,102.96,103.02,102.65,102.78,230762.0,102.96,103.02,102.65,102.78,230762.0
2016-05-31 10:10:00,102.8,102.88,102.4,102.48,264854.0,102.8,102.88,102.4,102.48,264854.0
2016-05-31 10:20:00,102.46,103.0,102.45,102.96,251933.0,102.46,103.0,102.45,102.96,251933.0
2016-05-31 10:30:00,102.96,103.01,102.62,102.77,173709.0,102.96,103.01,102.62,102.77,173709.0
2016-05-31 10:40:00,102.78,102.79,102.51,102.66,142568.0,102.78,102.79,102.51,102.66,142568.0
2016-05-31 10:50:00,102.63,102.95,102.59,102.87,142703.0,102.63,102.95,102.59,102.87,142703.0
2016-05-31 11:00:00,102.85,102.91,102.62,102.8,156473.0,102.85,102.91,102.62,102.8,156473.0
2016-05-31 11:10:00,102.81,102.96,102.67,102.94,153421.0,102.81,102.96,102.67,102.94,153421.0
2016-05-31 11:20:00,102.93,103.09,102.8,102.91,151034.0,102.93,103.09,102.8,102.91,151034.0
2016-05-31 11:30:00,102.9,102.99,102.75,102.9,144189.0,102.9,102.99,102.75,102.9,144189.0
2016-05-31 11:40:00,102.9,102.98,102.74,102.87,100574.0,102.9,102.98,102.74,102.87,100574.0
2016-05-31 11:50:00,102.88,102.91,102.57,102.69,87766.0,102.88,102.91,102.57,102.69,87766.0
2016-05-31 12:00:00,102.69,102.72,102.47,102.53,101773.0,102.69,102.72,102.47,102.53,101773.0
2016-05-31 12:10:00,102.52,102.6,102.34,102.39,109742.0,102.52,102.6,102.34,102.39,109742.0
2016-05-31 12:20:00,102.39,102.6,102.36,102.48,117980.0,102.39,102.6,102.36,102.48,117980.0
2016-05-31 12:30:00,102.48,102.63,102.48,102.6,57854.0,102.48,102.63,102.48,102.6,57854.0
2016-05-31 12:40:00,102.6,102.62,102.43,102.47,49454.0,102.6,102.62,102.43,102.47,49454.0
2016-05-31 12:50:00,102.48,102.58,102.46,102.54,36506.0,102.48,102.58,102.46,102.54,36506.0
2016-05-31 13:00:00,102.53,102.64,102.5,102.59,56249.0,102.53,102.64,102.5,102.59,56249.0
2016-05-31 13:10:00,102.57,102.69,102.55,102.66,62898.0,102.57,102.69,102.55,102.66,62898.0
2016-05-31 13:20:00,102.67,102.98,102.66,102.92,112842.0,102.67,102.98,102.66,102.92,112842.0
2016-05-31 13:30:00,102.93,102.96,102.83,102.9,56842.0,102.93,102.96,102.83,102.9,56842.0
2016-05-31 13:40:00,102.89,102.97,102.8,102.81,81161.0,102.89,102.97,102.8,102.81,81161.0
2016-05-31 13:50:00,102.81,102.9,102.68,102.69,74147.0,102.81,102.9,102.68,102.69,74147.0
2016-05-31 14:00:00,102.68,102.71,102.23,102.27,268228.0,102.68,102.71,102.23,102.27,268228.0
2016-05-31 14:10:00,102.29,102.34,102.16,102.17,247964.0,102.29,102.34,102.16,102.17,247964.0
2016-05-31 14:20:00,102.16,102.39,102.15,102.34,169278.0,102.16,102.39,102.15,102.34,169278.0
2016-05-31 14:30:00,102.34,102.34,102.15,102.23,96404.0,102.34,102.34,102.15,102.23,96404.0
2016-05-31 14:40:00,102.23,102.37,102.19,102.32,65545.0,102.23,102.37,102.19,102.32,65545.0
2016-05-31 14:50:00,102.32,102.35,102.14,102.28,130075.0,102.32,102.35,102.14,102.28,130075.0
2016-05-31 15:00:00,102.28,102.33,102.13,102.32,129756.0,102.28,102.33,102.13,102.32,129756.0
2016-05-31 15:10:00,102.32,102.5,102.3,102.46,125218.0,102.32,102.5,102.3,102.46,125218.0
2016-05-31 15:20:00,102.46,102.49,102.35,102.43,96344.0,102.46,102.49,102.35,102.43,96344.0
2016-05-31 15:30:00,102.43,102.64,102.42,102.61,191167.0,102.43,102.64,102.42,102.61,191167.0
2016-05-31 15:40:00,102.61,102.78,102.55,102.7,224900.0,102.61,102.78,102.55,102.7,224900.0
2016-05-31 15:50:00,102.71,102.8,102.57,102.58,572935.0,102.71,102.8,102.57,102.58,572935.0
2016-06-01 09:30:00,101.5,101.58,100.16,100.64,916153.0,101.5,101.58,100.16,100.64,916153.0
2016-06-01 09:40:00,100.66,100.92,100.46,100.65,336949.0,100.66,100.92,100.46,100.65,336949.0
2016-06-01 09:50:00,100.63,100.73,100.28,100.52,314346.0,100.63,100.73,100.28,100.52,314346.0
2016-06-01 10:00:00,100.55,101.26,100.36,101.09,457994.0,100.55,101.26,100.36,101.09,457994.0
2016-06-01 10:10:00,101.11,101.23,100.66,100.78,261844.0,101.11,101.23,100.66,100.78,261844.0
2016-06-01 10:20:00,100.77,100.79,100.4,100.61,265515.0,100.77,100.79,100.4,100.61,265515.0
2016-06-01 10:30:00,100.6,100.97,100.48,100.92,225937.0,100.6,100.97,100.48,100.92,225937.0
2016-06-01 10:40:00,100.9,101.17,100.71,101.03,197169.0,100.9,101.17,100.71,101.03,197169.0
2016-06-01 10:50:00,101.02,101.08,100.66,100.7,226830.0,101.02,101.08,100.66,100.7,226830.0
2016-06-01 11:00:00,100.74,101.08,100.62,101.02,219388.0,100.74,101.08,100.62,101.02,219388.0
2016-06-01 11:10:00,101.01,101.2,100.95,101.07,187178.0,101.01,101.2,100.95,101.07,187178.0
2016-06-01 11:20:00,101.09,101.36,101.01,101.03,135322.0,101.09,101.36,101.01,101.03,135322.0
2016-06-01 11:30:00,101.02,101.2,100.93,100.95,153459.0,101.02,101.2,100.93,100.95,153459.0
2016-06-01 11:40:00,100.95,101.08,100.89,101.03,114171.0,100.95,101.08,100.89,101.03,114171.0
2016-06-01 11:50:00,101.03,101.05,100.91,100.99,96597.0,101.03,101.05,100.91,100.99,96597.0
2016-06-01 12:00:00,100.99,101.08,100.95,101.01,120656.0,100.99,101.08,100.95,101.01,120656.0
2016-06-01 12:10:00,101.01,101.34,101.0,101.21,132245.0,101.01,101.34,101.0,101.21,132245.0
2016-06-01 12:20:00,101.22,101.35,101.13,101.24,117996.0,101.22,101.35,101.13,101.24,117996.0
2016-06-01 12:30:00,101.25,101.34,101.13,101.32,87422.0,101.25,101.34,101.13,101.32,87422.0
2016-06-01 12:40:00,101.31,101.71,101.29,101.57,179811.0,101.31,101.71,101.29,101.57,179811.0
2016-06-01 12:50:00,101.55,101.78,101.55,101.76,126500.0,101.55,101.78,101.55,101.76,126500.0
2016-06-01 13:00:00,101.75,101.78,101.55,101.62,108012.0,101.75,101.78,101.55,101.62,108012.0
2016-06-01 13:10:00,101.63,101.86,101.62,101.79,100574.0,101.63,101.86,101.62,101.79,100574.0
2016-06-01 13:20:00,101.78,101.89,101.7,101.73,108485.0,101.78,101.89,101.7,101.73,108485.0
2016-06-01 13:30:00,101.72,101.74,101.43,101.52,165150.0,101.72,101.74,101.43,101.52,165150.0
2016-06-01 13:40:00,101.51,101.56,101.29,101.38,139260.0,101.51,101.56,101.29,101.38,139260.0
2016-06-01 13:50:00,101.39,101.52,101.37,101.47,129873.0,101.39,101.52,101.37,101.47,129873.0
2016-06-01 14:00:00,101.5,101.61,101.3,101.6,110713.0,101.5,101.61,101.3,101.6,110713.0
2016-06-01 14:10:00,101.62,101.88,101.6,101.83,153153.0,101.62,101.88,101.6,101.83,153153.0
2016-06-01 14:20:00,101.85,101.92,101.77,101.78,116685.0,101.85,101.92,101.77,101.78,116685.0
2016-06-01 14:30:00,101.77,101.78,101.6,101.67,125861.0,101.77,101.78,101.6,101.67,125861.0
2016-06-01 14:40:00,101.67,101.8,101.63,101.74,84119.0,101.67,101.8,101.63,101.74,84119.0
2016-06-01 14:50:00,101.73,101.84,101.72,101.82,78255.0,101.73,101.84,101.72,101.82,78255.0
2016-06-01 15:00:00,101.83,101.85,101.63,101.65,106022.0,101.83,101.85,101.63,101.65,106022.0
2016-06-01 15:10:00,101.64,101.81,101.59,101.79,162156.0,101.64,101.81,101.59,101.79,162156.0
2016-06-01 15:20:00,101.8,101.88,101.7,101.74,147112.0,101.8,101.88,101.7,101.74,147112.0
2016-06-01 15:30:00,101.73,101.74,101.57,101.71,193398.0,101.73,101.74,101.57,101.71,193398.0
2016-06-01 15:40:00,101.71,101.73,101.43,101.5,223942.0,101.71,101.73,101.43,101.5,223942.0
2016-06-01 15:50:00,101.5,101.55,101.39,101.49,377823.0,101.5,101.55,101.39,101.49,377823.0
2016-06-02 09:30:00,101.2,101.77,101.02,101.47,233390.0,101.2,101.77,101.02,101.47,233390.0
2016-06-02 09:40:00,101.43,102.07,101.12,101.13,538919.0,101.43,102.07,101.12,101.13,538919.0
2016-06-02 09:50:00,101.13,101.37,100.9,101.3,374025.0,101.13,101.37,100.9,101.3,374025.0
2016-06-02 10:00:00,101.29,102.15,101.22,101.83,352260.0,101.29,102.15,101.22,101.83,352260.0
2016-06-02 10:10:00,101.84,102.1,101.72,102.03,167123.0,101.84,102.1,101.72,102.03,167123.0
2016-06-02 10:20:00,102.02,102.04,101.39,101.41,225336.0,102.02,102.04,101.39,101.41,225336.0
2016-06-02 10:30:00,101.42,101.56,101.26,101.38,181734.0,101.42,101.56,101.26,101.38,181734.0
2016-06-02 10:40:00,101.4,101.5,101.22,101.43,138916.0,101.4,101.5,101.22,101.43,138916.0
2016-06-02 10:50:00,101.4,101.64,101.36,101.4,128708.0,101.4,101.64,101.36,101.4,128708.0
2016-06-02 11:00:00,101.4,101.64,101.37,101.49,109456.0,101.4,101.64,101.37,101.49,109456.0
2016-06-02 11:10:00,101.49,101.57,101.39,101.44,89088.0,101.49,101.57,101.39,101.44,89088.0
2016-06-02 11:20:00,101.45,101.47,101.25,101.43,116308.0,101.45,101.47,101.25,101.43,116308.0
2016-06-02 11:30:00,101.46,101.56,101.28,101.4,135044.0,101.46,101.56,101.28,101.4,135044.0
2016-06-02 11:40:00,101.4,101.57,101.38,101.51,129675.0,101.4,101.57,101.38,101.51,129675.0
2016-06-02 11:50:00,101.51,101.51,101.34,101.4,114701.0,101.51,101.51,101.34,101.4,114701.0
2016-06-02 12:00:00,101.4,101.43,101.16,101.21,156021.0,101.4,101.43,101.16,101.21,156021.0
2016-06-02 12:10:00,101.22,101.33,101.18,101.2,114576.0,101.22,101.33,101.18,101.2,114576.0
2016-06-02 12:20:00,101.21,101.23,101.11,101.16,119307.0,101.21,101.23,101.11,101.16,119307.0
2016-06-02 12:30:00,101.18,101.18,100.98,101.09,204983.0,101.18,101.18,100.98,101.09,204983.0
2016-06-02 12:40:00,101.09,101.17,100.99,101.03,185255.0,101.09,101.17,100.99,101.03,185255.0
2016-06-02 12:50:00,101.04,101.2,101.03,101.12,179875.0,101.04,101.2,101.03,101.12,179875.0
2016-06-02 13:00:00,101.12,101.22,101.08,101.11,126361.0,101.12,101.22,101.08,101.11,126361.0
2016-06-02 13:10:00,101.11,101.15,100.94,101.11,146340.0,101.11,101.15,100.94,101.11,146340.0
2016-06-02 13:20:00,101.11,101.13,100.95,101.03,175186.0,101.11,101.13,100.95,101.03,175186.0
2016-06-02 13:30:00,101.02,101.04,100.8,100.87,202486.0,101.02,101.04,100.8,100.87,202486.0
2016-06-02 13:40:00,100.87,100.95,100.84,100.93,132792.0,100.87,100.95,100.84,100.93,132792.0
2016-06-02 13:50:00,100.94,101.09,100.87,100.9,133901.0,100.94,101.09,100.87,100.9,133901.0
2016-06-02 14:00:00,100.91,101.1,100.9,101.01,178197.0,100.91,101.1,100.9,101.01,178197.0
2016-06-02 14:10:00,101.03,101.15,100.94,101.09,132829.0,101.03,101.15,100.94,101.09,132829.0
2016-06-02 14:20:00,101.09,101.17,100.96,100.98,139617.0,101.09,101.17,100.96,100.98,139617.0
2016-06-02 14:30:00,100.99,101.02,100.85,100.87,167888.0,100.99,101.02,100.85,100.87,167888.0
2016-06-02 14:40:00,100.86,100.88,100.77,100.87,162075.0,100.86,100.88,100.77,100.87,162075.0
2016-06-02 14:50:00,100.86,100.88,100.8,100.87,114393.0,100.86,100.88,100.8,100.87,114393.0
2016-06-02 15:00:00,100.87,101.0,100.85,100.93,143107.0,100.87,101.0,100.85,100.93,143107.0
2016-06-02 15:10:00,100.94,101.06,100.92,100.98,102222.0,100.94,101.06,100.92,100.98,102222.0
2016-06-02 15:20:00,100.99,101.04,100.93,101.01,109688.0,100.99,101.04,100.93,101.01,109688.0
2016-06-02 15:30:00,101.0,101.24,100.99,101.23,192401.0,101.0,101.24,100.99,101.23,192401.0
2016-06-02 15:40:00,101.22,101.24,101.08,101.17,175870.0,101.22,101.24,101.08,101.17,175870.0
2016-06-02 15:50:00,101.17,101.25,101.11,101.25,383257.0,101.17,101.25,101.11,101.25,383257.0
2016-06-03 09:30:00,100.99,101.0,99.88,100.1,555223.0,100.99,101.0,99.88,100.1,555223.0
2016-06-03 09:40:00,100.13,100.15,99.57,99.57,443595.0,100.13,100.15,99.57,99.57,443595.0
2016-06-03 09:50:00,99.58,99.58,99.12,99.53,728562.0,99.58,99.58,99.12,99.53,728562.0
2016-06-03 10:00:00,99.53,99.55,99.06,99.08,319671.0,99.53,99.55,99.06,99.08,319671.0
2016-06-03 10:10:00,99.1,99.14,98.6,98.7,500245.0,99.1,99.14,98.6,98.7,500245.0
2016-06-03 10:20:00,98.72,98.8,98.53,98.77,345040.0,98.72,98.8,98.53,98.77,345040.0
2016-06-03 10:30:00,98.75,99.14,98.7,99.05,296985.0,98.75,99.14,98.7,99.05,296985.0
2016-06-03 10:40:00,99.07,99.08,98.67,98.77,225927.0,99.07,99.08,98.67,98.77,225927.0
2016-06-03 10:50:00,98.77,98.98,98.65,98.81,248246.0,98.77,98.98,98.65,98.81,248246.0
2016-06-03 11:00:00,98.83,98.91,98.72,98.73,121071.0,98.83,98.91,98.72,98.73,121071.0
2016-06-03 11:10:00,98.72,99.19,98.72,99.17,164623.0,98.72,99.19,98.72,99.17,164623.0
2016-06-03 11:20:00,99.16,99.28,98.84,98.91,197619.0,99.16,99.28,98.84,98.91,197619.0
2016-06-03 11:30:00,98.92,99.04,98.81,98.97,125988.0,98.92,99.04,98.81,98.97,125988.0
2016-06-03 11:40:00,98.97,99.32,98.97,99.21,227106.0,98.97,99.32,98.97,99.21,227106.0
2016-06-03 11:50:00,99.21,99.33,99.15,99.22,143372.0,99.21,99.33,99.15,99.22,143372.0
2016-06-03 12:00:00,99.21,99.56,99.21,99.52,201709.0,99.21,99.56,99.21,99.52,201709.0
2016-06-03 12:10:00,99.52,99.73,99.48,99.55,174773.0,99.52,99.73,99.48,99.55,174773.0
2016-06-03 12:20:00,99.57,99.74,99.51,99.59,140707.0,99.57,99.74,99.51,99.59,140707.0
2016-06-03 12:30:00,99.6,99.74,99.57,99.68,75432.0,99.6,99.74,99.57,99.68,75432.0
2016-06-03 12:40:00,99.69,99.9,99.69,99.77,167156.0,99.69,99.9,99.69,99.77,167156.0
2016-06-03 12:50:00,99.78,99.86,99.73,99.79,112262.0,99.78,99.86,99.73,99.79,112262.0
2016-06-03 13:00:00,99.81,99.82,99.54,99.74,168915.0,99.81,99.82,99.54,99.74,168915.0
2016-06-03 13:10:00,99.74,99.94,99.7,99.72,147323.0,99.74,99.94,99.7,99.72,147323.0
2016-06-03 13:20:00,99.73,99.89,99.64,99.68,106750.0,99.73,99.89,99.64,99.68,106750.0
2016-06-03 13:30:00,99.69,99.85,99.69,99.76,85810.0,99.69,99.85,99.69,99.76,85810.0
2016-06-03 13:40:00,99.78,99.95,99.78,99.89,137406.0,99.78,99.95,99.78,99.89,137406.0
2016-06-03 13:50:00,99.89,99.95,99.83,99.87,97565.0,99.89,99.95,99.83,99.87,97565.0
2016-06-03 14:00:00,99.88,99.9,99.72,99.74,132913.0,99.88,99.9,99.72,99.74,132913.0
2016-06-03 14:10:00,99.73,99.75,99.55,99.62,201709.0,99.73,99.75,99.55,99.62,201709.0
2016-06-03 14:20:00,99.61,99.72,99.48,99.69,158254.0,99.61,99.72,99.48,99.69,158254.0
2016-06-03 14:30:00,99.67,99.9,99.64,99.9,139110.0,99.67,99.9,99.64,99.9,139110.0
2016-06-03 14:40:00,99.9,99.93,99.77,99.83,154564.0,99.9,99.93,99.77,99.83,154564.0
2016-06-03 14:50:00,99.84,100.0,99.82,99.83,122052.0,99.84,100.0,99.82,99.83,122052.0
2016-06-03 15:00:00,99.82,99.9,99.7,99.8,117324.0,99.82,99.9,99.7,99.8,117324.0
2016-06-03 15:10:00,99.81,99.83,99.69,99.74,95300.0,99.81,99.83,99.69,99.74,95300.0
2016-06-03 15:20:00,99.73,99.87,99.7,99.82,118263.0,99.73,99.87,99.7,99.82,118263.0
2016-06-03 15:30:00,99.81,99.85,99.63,99.79,181888.0,99.81,99.85,99.63,99.79,181888.0
2016-06-03 15:40:00,99.79,99.82,99.63,99.65,140784.0,99.79,99.82,99.63,99.65,140784.0
2016-06-03 15:50:00,99.65,99.73,99.54,99.55,443708.0,99.65,99.73,99.54,99.55,443708.0
2016-06-06 09:30:00,100.29,100.85,99.72,100.78,480431.0,100.29,100.85,99.72,100.78,480431.0
2016-06-06 09:40:00,100.8,100.82,100.45,100.72,238751.0,100.8,100.82,100.45,100.72,238751.0
2016-06-06 09:50:00,100.7,101.08,100.56,100.57,528456.0,100.7,101.08,100.56,100.57,528456.0
2016-06-06 10:00:00,100.59,100.97,100.45,100.94,248283.0,100.59,100.97,100.45,100.94,248283.0
2016-06-06 10:10:00,100.96,101.0,100.5,100.52,193819.0,100.96,101.0,100.5,100.52,193819.0
2016-06-06 10:20:00,100.52,100.61,100.01,100.15,284736.0,100.52,100.61,100.01,100.15,284736.0
2016-06-06 10:30:00,100.15,100.33,100.15,100.19,159137.0,100.15,100.33,100.15,100.19,159137.0
2016-06-06 10:40:00,100.19,100.34,100.18,100.31,146688.0,100.19,100.34,100.18,100.31,146688.0
2016-06-06 10:50:00,100.31,100.55,100.29,100.46,146250.0,100.31,100.55,100.29,100.46,146250.0
2016-06-06 11:00:00,100.45,100.56,100.43,100.48,100584.0,100.45,100.56,100.43,100.48,100584.0
2016-06-06 11:10:00,100.5,100.5,100.05,100.11,177451.0,100.5,100.5,100.05,100.11,177451.0
2016-06-06 11:20:00,100.1,100.34,100.08,100.24,147660.0,100.1,100.34,100.08,100.24,147660.0
2016-06-06 11:30:00,100.24,100.37,100.1,100.17,110905.0,100.24,100.37,100.1,100.17,110905.0
2016-06-06 11:40:00,100.18,100.39,100.08,100.24,99197.0,100.18,100.39,100.08,100.24,99197.0
2016-06-06 11:50:00,100.23,100.29,100.0,100.05,98622.0,100.23,100.29,100.0,100.05,98622.0
2016-06-06 12:00:00,100.03,100.17,100.03,100.14,89080.0,100.03,100.17,100.03,100.14,89080.0
2016-06-06 12:10:00,100.14,100.25,100.09,100.19,73874.0,100.14,100.25,100.09,100.19,73874.0
2016-06-06 12:20:00,100.2,100.35,100.15,100.31,71775.0,100.2,100.35,100.15,100.31,71775.0
2016-06-06 12:30:00,100.3,100.39,100.16,100.22,73172.0,100.3,100.39,100.16,100.22,73172.0
2016-06-06 12:40:00,100.2,100.44,100.13,100.39,166408.0,100.2,100.44,100.13,100.39,166408.0
2016-06-06 12:50:00,100.38,100.44,100.14,100.29,248104.0,100.38,100.44,100.14,100.29,248104.0
2016-06-06 13:00:00,100.29,100.52,100.25,100.45,146825.0,100.29,100.52,100.25,100.45,146825.0
2016-06-06 13:10:00,100.45,100.6,100.42,100.6,172598.0,100.45,100.6,100.42,100.6,172598.0
2016-06-06 13:20:00,100.61,100.68,100.53,100.59,119525.0,100.61,100.68,100.53,100.59,119525.0
2016-06-06 13:30:00,100.6,100.61,100.42,100.48,80341.0,100.6,100.61,100.42,100.48,80341.0
2016-06-06 13:40:00,100.46,100.49,100.38,100.4,51752.0,100.46,100.49,100.38,100.4,51752.0
2016-06-06 13:50:00,100.4,100.59,100.38,100.55,79202.0,100.4,100.59,100.38,100.55,79202.0
2016-06-06 14:00:00,100.55,100.58,100.48,100.58,59046.0,100.55,100.58,100.48,100.58,59046.0
2016-06-06 14:10:00,100.58,100.68,100.47,100.6,74258.0,100.58,100.68,100.47,100.6,74258.0
2016-06-06 14:20:00,100.61,100.95,100.59,100.9,120462.0,100.61,100.95,100.59,100.9,120462.0
2016-06-06 14:30:00,100.88,100.9,100.72,100.8,60255.0,100.88,100.9,100.72,100.8,60255.0
2016-06-06 14:40:00,100.82,100.85,100.76,100.77,63480.0,100.82,100.85,100.76,100.77,63480.0
2016-06-06 14:50:00,100.76,100.85,100.68,100.8,84946.0,100.76,100.85,100.68,100.8,84946.0
2016-06-06 15:00:00,100.78,100.83,100.71,100.78,69663.0,100.78,100.83,100.71,100.78,69663.0
2016-06-06 15:10:00,100.79,100.86,100.7,100.81,58217.0,100.79,100.86,100.7,100.81,58217.0
2016-06-06 15:20:00,100.81,100.91,100.75,100.89,112825.0,100.81,100.91,100.75,100.89,112825.0
2016-06-06 15:30:00,100.9,100.95,100.82,100.93,166145.0,100.9,100.95,100.82,100.93,166145.0
2016-06-06 15:40:00,100.94,101.0,100.9,100.96,148108.0,100.94,101.0,100.9,100.96,148108.0
2016-06-06 15:50:00,100.95,100.95,100.74,100.74,351069.0,100.95,100.95,100.74,100.74,351069.0
2016-06-07 09:30:00,101.2,101.63,100.61,100.85,543020.0,101.2,101.63,100.61,100.85,543020.0
2016-06-07 09:40:00,100.86,100.96,100.45,100.91,260037.0,100.86,100.96,100.45,100.91,260037.0
2016-06-07 09:50:00,100.9,100.92,100.51,100.68,163577.0,100.9,100.92,100.51,100.68,163577.0
2016-06-07 10:00:00,100.7,100.9,100.56,100.82,113893.0,100.7,100.9,100.56,100.82,113893.0
2016-06-07 10:10:00,100.86,100.94,100.67,100.78,177937.0,100.86,100.94,100.67,100.78,177937.0
2016-06-07 10:20:00,100.79,101.1,100.78,101.02,172931.0,100.79,101.1,100.78,101.02,172931.0
2016-06-07 10:30:00,101.03,101.08,100.74,100.91,92867.0,101.03,101.08,100.74,100.91,92867.0
2016-06-07 10:40:00,100.9,101.18,100.9,101.12,169708.0,100.9,101.18,100.9,101.12,169708.0
2016-06-07 10:50:00,101.13,101.15,100.65,100.75,162742.0,101.13,101.15,100.65,100.75,162742.0
2016-06-07 11:00:00,100.77,100.8,100.4,100.54,175324.0,100.77,100.8,100.4,100.54,175324.0
2016-06-07 11:10:00,100.49,100.64,100.43,100.53,122673.0,100.49,100.64,100.43,100.53,122673.0
2016-06-07 11:20:00,100.53,100.63,100.44,100.48,161563.0,100.53,100.63,100.44,100.48,161563.0
2016-06-07 11:30:00,100.51,100.6,100.38,100.51,151102.0,100.51,100.6,100.38,100.51,151102.0
2016-06-07 11:40:00,100.53,100.59,100.5,100.56,80117.0,100.53,100.59,100.5,100.56,80117.0
2016-06-07 11:50:00,100.55,100.58,100.4,100.42,76883.0,100.55,100.58,100.4,100.42,76883.0
2016-06-07 12:00:00,100.42,100.48,100.28,100.34,151219.0,100.42,100.48,100.28,100.34,151219.0
2016-06-07 12:10:00,100.34,100.41,100.26,100.32,85780.0,100.34,100.41,100.26,100.32,85780.0
2016-06-07 12:20:00,100.33,100.63,100.31,100.56,123307.0,100.33,100.63,100.31,100.56,123307.0
2016-06-07 12:30:00,100.57,100.72,100.56,100.64,83269.0,100.57,100.72,100.56,100.64,83269.0
2016-06-07 12:40:00,100.63,100.78,100.57,100.67,101831.0,100.63,100.78,100.57,100.67,101831.0
2016-06-07 12:50:00,100.68,100.73,100.6,100.61,83622.0,100.68,100.73,100.6,100.61,83622.0
2016-06-07 13:00:00,100.61,100.71,100.54,100.56,85203.0,100.61,100.71,100.54,100.56,85203.0
2016-06-07 13:10:00,100.56,100.65,100.5,100.65,90894.0,100.56,100.65,100.5,100.65,90894.0
2016-06-07 13:20:00,100.65,100.72,100.56,100.64,54748.0,100.65,100.72,100.56,100.64,54748.0
2016-06-07 13:30:00,100.64,100.74,100.57,100.57,114410.0,100.64,100.74,100.57,100.57,114410.0
2016-06-07 13:40:00,100.57,100.65,100.52,100.54,51998.0,100.57,100.65,100.52,100.54,51998.0
2016-06-07 13:50:00,100.54,100.56,100.25,100.29,185541.0,100.54,100.56,100.25,100.29,185541.0
2016-06-07 14:00:00,100.29,100.33,100.12,100.19,193976.0,100.29,100.33,100.12,100.19,193976.0
2016-06-07 14:10:00,100.2,100.35,100.18,100.27,112303.0,100.2,100.35,100.18,100.27,112303.0
2016-06-07 14:20:00,100.27,100.56,100.25,100.44,158144.0,100.27,100.56,100.25,100.44,158144.0
2016-06-07 14:30:00,100.45,100.5,100.31,100.31,81645.0,100.45,100.5,100.31,100.31,81645.0
2016-06-07 14:40:00,100.33,100.35,100.23,100.24,93980.0,100.33,100.35,100.23,100.24,93980.0
2016-06-07 14:50:00,100.23,100.27,100.14,100.19,86858.0,100.23,100.27,100.14,100.19,86858.0
2016-06-07 15:00:00,100.19,100.26,100.14,100.14,86067.0,100.19,100.26,100.14,100.14,86067.0
2016-06-07 15:10:00,100.15,100.2,100.02,100.06,103494.0,100.15,100.2,100.02,100.06,103494.0
2016-06-07 15:20:00,100.05,100.12,100.01,100.05,147491.0,100.05,100.12,100.01,100.05,147491.0
2016-06-07 15:30:00,100.06,100.13,100.02,100.07,120950.0,100.06,100.13,100.02,100.07,120950.0
2016-06-07 15:40:00,100.08,100.08,99.77,99.83,318164.0,100.08,100.08,99.77,99.83,318164.0
2016-06-07 15:50:00,99.83,99.94,99.81,99.9,298941.0,99.83,99.94,99.81,99.9,298941.0
2016-06-08 09:30:00,100.02,100.28,98.57,98.82,615953.0,100.02,100.28,98.57,98.82,615953.0
2016-06-08 09:40:00,98.81,99.36,98.73,98.97,366264.0,98.81,99.36,98.73,98.97,366264.0
2016-06-08 09:50:00,99.03,99.07,98.63,98.78,298574.0,99.03,99.07,98.63,98.78,298574.0
2016-06-08 10:00:00,98.8,98.82,98.41,98.43,536447.0,98.8,98.82,98.41,98.43,536447.0
2016-06-08 10:10:00,98.43,98.43,97.91,98.03,533522.0,98.43,98.43,97.91,98.03,533522.0
2016-06-08 10:20:00,98.02,98.23,97.9,98.21,292497.0,98.02,98.23,97.9,98.21,292497.0
2016-06-08 10:30:00,98.19,98.53,98.13,98.41,234467.0,98.19,98.53,98.13,98.41,234467.0
2016-06-08 10:40:00,98.42,98.42,98.05,98.2,214309.0,98.42,98.42,98.05,98.2,214309.0
2016-06-08 10:50:00,98.19,98.2,97.95,97.98,284638.0,98.19,98.2,97.95,97.98,284638.0
2016-06-08 11:00:00,97.98,98.11,97.95,97.99,170034.0,97.98,98.11,97.95,97.99,170034.0
2016-06-08 11:10:00,98.0,98.03,97.8,97.81,282546.0,98.0,98.03,97.8,97.81,282546.0
2016-06-08 11:20:00,97.82,97.91,97.6,97.73,441393.0,97.82,97.91,97.6,97.73,441393.0
2016-06-08 11:30:00,97.74,98.05,97.74,97.96,220689.0,97.74,98.05,97.74,97.96,220689.0
2016-06-08 11:40:00,97.97,98.04,97.86,97.87,162133.0,97.97,98.04,97.86,97.87,162133.0
2016-06-08 11:50:00,97.89,97.89,97.66,97.69,191121.0,97.89,97.89,97.66,97.69,191121.0
2016-06-08 12:00:00,97.69,98.1,97.67,97.99,233285.0,97.69,98.1,97.67,97.99,233285.0
2016-06-08 12:10:00,98.01,98.32,97.96,98.29,215252.0,98.01,98.32,97.96,98.29,215252.0
2016-06-08 12:20:00,98.28,98.3,98.23,98.27,119472.0,98.28,98.3,98.23,98.27,119472.0
2016-06-08 12:30:00,98.27,98.3,98.18,98.19,112337.0,98.27,98.3,98.18,98.19,112337.0
2016-06-08 12:40:00,98.2,98.4,98.19,98.28,136004.0,98.2,98.4,98.19,98.28,136004.0
2016-06-08 12:50:00,98.27,98.55,98.2,98.54,137395.0,98.27,98.55,98.2,98.54,137395.0
2016-06-08 13:00:00,98.55,98.71,98.51,98.61,139270.0,98.55,98.71,98.51,98.61,139270.0
2016-06-08 13:10:00,98.61,98.69,98.54,98.63,113844.0,98.61,98.69,98.54,98.63,113844.0
2016-06-08 13:20:00,98.62,98.63,98.4,98.4,93023.0,98.62,98.63,98.4,98.4,93023.0
2016-06-08 13:30:00,98.43,98.57,98.39,98.53,59906.0,98.43,98.57,98.39,98.53,59906.0
2016-06-08 13:40:00,98.53,98.67,98.5,98.5,54327.0,98.53,98.67,98.5,98.5,54327.0
2016-06-08 13:50:00,98.5,98.52,98.34,98.45,90178.0,98.5,98.52,98.34,98.45,90178.0
2016-06-08 14:00:00,98.43,98.44,98.24,98.24,113337.0,98.43,98.44,98.24,98.24,113337.0
2016-06-08 14:10:00,98.25,98.36,98.16,98.26,124676.0,98.25,98.36,98.16,98.26,124676.0
2016-06-08 14:20:00,98.26,98.54,98.25,98.53,111110.0,98.26,98.54,98.25,98.53,111110.0
2016-06-08 14:30:00,98.55,98.62,98.49,98.53,84843.0,98.55,98.62,98.49,98.53,84843.0
2016-06-08 14:40:00,98.53,98.63,98.37,98.4,116926.0,98.53,98.63,98.37,98.4,116926.0
2016-06-08 14:50:00,98.4,98.4,98.23,98.28,180840.0,98.4,98.4,98.23,98.28,180840.0
2016-06-08 15:00:00,98.27,98.33,98.25,98.3,61850.0,98.27,98.33,98.25,98.3,61850.0
2016-06-08 15:10:00,98.29,98.3,98.1,98.17,140656.0,98.29,98.3,98.1,98.17,140656.0
2016-06-08 15:20:00,98.16,98.16,98.07,98.14,149765.0,98.16,98.16,98.07,98.14,149765.0
2016-06-08 15:30:00,98.13,98.19,98.05,98.11,154727.0,98.13,98.19,98.05,98.11,154727.0
2016-06-08 15:40:00,98.11,98.12,98.0,98.0,247494.0,98.11,98.12,98.0,98.0,247494.0
2016-06-08 15:50:00,98.01,98.07,97.8,97.86,623722.0,98.01,98.07,97.8,97.86,623722.0
2016-06-09 09:30:00,97.22,97.95,96.66,97.9,886166.0,97.22,97.95,96.66,97.9,886166.0
2016-06-09 09:40:00,97.93,98.25,97.51,98.19,712295.0,97.93,98.25,97.51,98.19,712295.0
2016-06-09 09:50:00,98.17,98.44,98.01,98.18,279928.0,98.17,98.44,98.01,98.18,279928.0
2016-06-09 10:00:00,98.2,98.24,97.92,98.01,275801.0,98.2,98.24,97.92,98.01,275801.0
2016-06-09 10:10:00,98.04,98.04,97.54,97.59,315789.0,98.04,98.04,97.54,97.59,315789.0
2016-06-09 10:20:00,97.59,97.7,97.53,97.55,245183.0,97.59,97.7,97.53,97.55,245183.0
2016-06-09 10:30:00,97.56,97.62,97.32,97.45,227695.0,97.56,97.62,97.32,97.45,227695.0
2016-06-09 10:40:00,97.45,97.85,97.4,97.76,226575.0,97.45,97.85,97.4,97.76,226575.0
2016-06-09 10:50:00,97.79,98.0,97.77,97.88,169397.0,97.79,98.0,97.77,97.88,169397.0
2016-06-09 11:00:00,97.87,98.3,97.85,98.15,244982.0,97.87,98.3,97.85,98.15,244982.0
2016-06-09 11:10:00,98.19,98.22,98.0,98.01,160516.0,98.19,98.22,98.0,98.01,160516.0
2016-06-09 11:20:00,98.0,98.35,97.98,98.14,181499.0,98.0,98.35,97.98,98.14,181499.0
2016-06-09 11:30:00,98.14,98.19,97.97,98.05,131164.0,98.14,98.19,97.97,98.05,131164.0
2016-06-09 11:40:00,98.06,98.15,97.71,97.75,150847.0,98.06,98.15,97.71,97.75,150847.0
2016-06-09 11:50:00,97.75,97.8,97.44,97.5,238205.0,97.75,97.8,97.44,97.5,238205.0
2016-06-09 12:00:00,97.5,97.54,97.33,97.49,158015.0,97.5,97.54,97.33,97.49,158015.0
2016-06-09 12:10:00,97.49,97.58,97.37,97.45,95833.0,97.49,97.58,97.37,97.45,95833.0
2016-06-09 12:20:00,97.43,97.52,97.35,97.49,114177.0,97.43,97.52,97.35,97.49,114177.0
2016-06-09 12:30:00,97.51,97.51,97.26,97.29,202208.0,97.51,97.51,97.26,97.29,202208.0
2016-06-09 12:40:00,97.3,97.44,97.28,97.35,116328.0,97.3,97.44,97.28,97.35,116328.0
2016-06-09 12:50:00,97.35,97.59,97.32,97.48,161304.0,97.35,97.59,97.32,97.48,161304.0
2016-06-09 13:00:00,97.5,97.55,97.37,97.41,88032.0,97.5,97.55,97.37,97.41,88032.0
2016-06-09 13:10:00,97.4,97.67,97.37,97.62,192368.0,97.4,97.67,97.37,97.62,192368.0
2016-06-09 13:20:00,97.63,97.68,97.53,97.55,122231.0,97.63,97.68,97.53,97.55,122231.0
2016-06-09 13:30:00,97.53,97.72,97.53,97.55,91184.0,97.53,97.72,97.53,97.55,91184.0
2016-06-09 13:40:00,97.56,97.56,97.33,97.36,134120.0,97.56,97.56,97.33,97.36,134120.0
2016-06-09 13:50:00,97.37,97.42,97.21,97.26,159395.0,97.37,97.42,97.21,97.26,159395.0
2016-06-09 14:00:00,97.26,97.28,97.12,97.24,214895.0,97.26,97.28,97.12,97.24,214895.0
2016-06-09 14:10:00,97.25,97.41,97.22,97.34,107522.0,97.25,97.41,97.22,97.34,107522.0
2016-06-09 14:20:00,97.34,97.38,97.21,97.25,79150.0,97.34,97.38,97.21,97.25,79150.0
2016-06-09 14:30:00,97.29,97.33,97.2,97.23,84054.0,97.29,97.33,97.2,97.23,84054.0
2016-06-09 14:40:00,97.24,97.35,97.16,97.27,107070.0,97.24,97.35,97.16,97.27,107070.0
2016-06-09 14:50:00,97.28,97.29,97.14,97.21,66349.0,97.28,97.29,97.14,97.21,66349.0
2016-06-09 15:00:00,97.21,97.42,97.16,97.4,168781.0,97.21,97.42,97.16,97.4,168781.0
2016-06-09 15:10:00,97.4,97.4,97.24,97.28,170591.0,97.4,97.4,97.24,97.28,170591.0
2016-06-09 15:20:00,97.28,97.28,97.14,97.16,131753.0,97.28,97.28,97.14,97.16,131753.0
2016-06-09 15:30:00,97.15,97.2,96.96,97.0,243075.0,97.15,97.2,96.96,97.0,243075.0
2016-06-09 15:40:00,97.0,97.1,96.89,97.01,275692.0,97.0,97.1,96.89,97.01,275692.0
2016-06-09 15:50:00,97.01,97.18,97.01,97.09,402404.0,97.01,97.18,97.01,97.09,402404.0
2016-06-10 09:30:00,94.88,95.0,94.36,94.7,1143616.0,94.88,95.0,94.36,94.7,1143616.0
2016-06-10 09:40:00,94.66,95.35,94.66,94.77,686267.0,94.66,95.35,94.66,94.77,686267.0
2016-06-10 09:50:00,94.8,94.88,94.32,94.78,527196.0,94.8,94.88,94.32,94.78,527196.0
2016-06-10 10:00:00,94.76,94.84,94.4,94.43,427859.0,94.76,94.84,94.4,94.43,427859.0
2016-06-10 10:10:00,94.43,94.49,94.1,94.22,652976.0,94.43,94.49,94.1,94.22,652976.0
2016-06-10 10:20:00,94.22,94.44,94.09,94.21,461368.0,94.22,94.44,94.09,94.21,461368.0
2016-06-10 10:30:00,94.2,94.46,94.09,94.12,403387.0,94.2,94.46,94.09,94.12,403387.0
2016-06-10 10:40:00,94.11,94.14,93.83,93.97,425892.0,94.11,94.14,93.83,93.97,425892.0
2016-06-10 10:50:00,93.96,94.09,93.91,93.98,275258.0,93.96,94.09,93.91,93.98,275258.0
2016-06-10 11:00:00,93.98,94.22,93.83,94.12,319270.0,93.98,94.22,93.83,94.12,319270.0
2016-06-10 11:10:00,94.12,94.22,94.04,94.14,197674.0,94.12,94.22,94.04,94.14,197674.0
2016-06-10 11:20:00,94.15,94.4,94.11,94.27,383743.0,94.15,94.4,94.11,94.27,383743.0
2016-06-10 11:30:00,94.29,94.36,94.14,94.32,159180.0,94.29,94.36,94.14,94.32,159180.0
2016-06-10 11:40:00,94.32,94.47,94.23,94.45,164242.0,94.32,94.47,94.23,94.45,164242.0
2016-06-10 11:50:00,94.47,94.56,94.34,94.52,155501.0,94.47,94.56,94.34,94.52,155501.0
2016-06-10 12:00:00,94.52,94.54,94.13,94.15,162194.0,94.52,94.54,94.13,94.15,162194.0
2016-06-10 12:10:00,94.15,94.15,93.97,94.04,208363.0,94.15,94.15,93.97,94.04,208363.0
2016-06-10 12:20:00,94.03,94.24,94.0,94.23,114990.0,94.03,94.24,94.0,94.23,114990.0
2016-06-10 12:30:00,94.24,94.24,94.09,94.15,107397.0,94.24,94.24,94.09,94.15,107397.0
2016-06-10 12:40:00,94.15,94.32,94.13,94.21,99375.0,94.15,94.32,94.13,94.21,99375.0
2016-06-10 12:50:00,94.21,94.32,94.14,94.24,61981.0,94.21,94.32,94.14,94.24,61981.0
2016-06-10 13:00:00,94.25,94.36,94.14,94.19,82999.0,94.25,94.36,94.14,94.19,82999.0
2016-06-10 13:10:00,94.19,94.31,94.19,94.23,67587.0,94.19,94.31,94.19,94.23,67587.0
2016-06-10 13:20:00,94.22,94.23,94.03,94.06,105171.0,94.22,94.23,94.03,94.06,105171.0
2016-06-10 13:30:00,94.08,94.11,94.01,94.03,121168.0,94.08,94.11,94.01,94.03,121168.0
2016-06-10 13:40:00,94.03,94.05,93.93,93.94,142040.0,94.03,94.05,93.93,93.94,142040.0
2016-06-10 13:50:00,93.93,93.99,93.8,93.86,198899.0,93.93,93.99,93.8,93.86,198899.0
2016-06-10 14:00:00,93.86,93.95,93.72,93.72,189728.0,93.86,93.95,93.72,93.72,189728.0
2016-06-10 14:10:00,93.72,93.75,93.52,93.55,244710.0,93.72,93.75,93.52,93.55,244710.0
2016-06-10 14:20:00,93.55,93.77,93.53,93.6,247462.0,93.55,93.77,93.53,93.6,247462.0
2016-06-10 14:30:00,93.6,93.88,93.57,93.87,164301.0,93.6,93.88,93.57,93.87,164301.0
2016-06-10 14:40:00,93.88,93.9,93.53,93.55,310500.0,93.88,93.9,93.53,93.55,310500.0
2016-06-10 14:50:00,93.53,93.62,93.48,93.61,324979.0,93.53,93.62,93.48,93.61,324979.0
2016-06-10 15:00:00,93.6,93.62,93.35,93.36,230532.0,93.6,93.62,93.35,93.36,230532.0
2016-06-10 15:10:00,93.37,93.41,93.28,93.36,320250.0,93.37,93.41,93.28,93.36,320250.0
2016-06-10 15:20:00,93.35,93.62,93.34,93.62,330816.0,93.35,93.62,93.34,93.62,330816.0
2016-06-10 15:30:00,93.62,93.89,93.62,93.76,420775.0,93.62,93.89,93.62,93.76,420775.0
2016-06-10 15:40:00,93.76,93.83,93.64,93.76,308221.0,93.76,93.83,93.64,93.76,308221.0
2016-06-10 15:50:00,93.76,93.79,93.57,93.75,702228.0,93.76,93.79,93.57,93.75,702228.0
2016-06-13 09:30:00,95.02,95.97,94.58,95.91,1232774.0,95.02,95.97,94.58,95.91,1232774.0
2016-06-13 09:40:00,95.92,96.5,95.9,96.05,828113.0,95.92,96.5,95.9,96.05,828113.0
2016-06-13 09:50:00,96.04,97.18,96.01,96.89,1018039.0,96.04,97.18,96.01,96.89,1018039.0
2016-06-13 10:00:00,96.91,97.2,96.43,96.51,702720.0,96.91,97.2,96.43,96.51,702720.0
2016-06-13 10:10:00,96.51,96.8,96.29,96.5,590699.0,96.51,96.8,96.29,96.5,590699.0
2016-06-13 10:20:00,96.49,96.85,96.28,96.69,356139.0,96.49,96.85,96.28,96.69,356139.0
2016-06-13 10:30:00,96.68,97.0,96.65,96.73,359043.0,96.68,97.0,96.65,96.73,359043.0
2016-06-13 10:40:00,96.73,96.9,96.68,96.68,216785.0,96.73,96.9,96.68,96.68,216785.0
2016-06-13 10:50:00,96.69,96.69,96.18,96.25,447030.0,96.69,96.69,96.18,96.25,447030.0
2016-06-13 11:00:00,96.26,96.35,96.0,96.14,355456.0,96.26,96.35,96.0,96.14,355456.0
2016-06-13 11:10:00,96.15,96.36,95.99,96.0,189533.0,96.15,96.36,95.99,96.0,189533.0
2016-06-13 11:20:00,95.99,96.08,95.7,96.03,331815.0,95.99,96.08,95.7,96.03,331815.0
2016-06-13 11:30:00,96.04,96.09,95.77,95.89,253206.0,96.04,96.09,95.77,95.89,253206.0
2016-06-13 11:40:00,95.9,96.04,95.85,95.98,186483.0,95.9,96.04,95.85,95.98,186483.0
2016-06-13 11:50:00,95.99,95.99,95.59,95.68,237415.0,95.99,95.99,95.59,95.68,237415.0
2016-06-13 12:00:00,95.68,95.98,95.56,95.92,230639.0,95.68,95.98,95.56,95.92,230639.0
2016-06-13 12:10:00,95.91,96.0,95.72,95.76,117029.0,95.91,96.0,95.72,95.76,117029.0
2016-06-13 12:20:00,95.77,95.94,95.6,95.74,139814.0,95.77,95.94,95.6,95.74,139814.0
2016-06-13 12:30:00,95.74,95.81,95.63,95.74,97408.0,95.74,95.81,95.63,95.74,97408.0
2016-06-13 12:40:00,95.74,95.8,95.51,95.55,137209.0,95.74,95.8,95.51,95.55,137209.0
2016-06-13 12:50:00,95.54,95.68,95.48,95.57,115599.0,95.54,95.68,95.48,95.57,115599.0
2016-06-13 13:00:00,95.61,95.67,95.31,95.34,88168.0,95.61,95.67,95.31,95.34,88168.0
2016-06-13 13:10:00,95.35,95.42,95.13,95.18,192800.0,95.35,95.42,95.13,95.18,192800.0
2016-06-13 13:20:00,95.16,95.31,95.16,95.29,107936.0,95.16,95.31,95.16,95.29,107936.0
2016-06-13 13:30:00,95.3,95.3,94.87,94.93,179835.0,95.3,95.3,94.87,94.93,179835.0
2016-06-13 13:40:00,94.93,95.14,94.7,94.77,205542.0,94.93,95.14,94.7,94.77,205542.0
2016-06-13 13:50:00,94.79,94.84,94.21,94.27,349043.0,94.79,94.84,94.21,94.27,349043.0
2016-06-13 14:00:00,94.26,94.55,94.26,94.47,266620.0,94.26,94.55,94.26,94.47,266620.0
2016-06-13 14:10:00,94.46,94.55,94.3,94.34,129254.0,94.46,94.55,94.3,94.34,129254.0
2016-06-13 14:20:00,94.34,94.45,94.24,94.41,134791.0,94.34,94.45,94.24,94.41,134791.0
2016-06-13 14:30:00,94.41,94.63,94.34,94.55,174751.0,94.41,94.63,94.34,94.55,174751.0
2016-06-13 14:40:00,94.56,94.67,94.55,94.55,150753.0,94.56,94.67,94.55,94.55,150753.0
2016-06-13 14:50:00,94.56,94.58,94.3,94.34,150455.0,94.56,94.58,94.3,94.34,150455.0
2016-06-13 15:00:00,94.34,94.44,94.12,94.18,240780.0,94.34,94.44,94.12,94.18,240780.0
2016-06-13 15:10:00,94.17,94.32,94.09,94.32,187554.0,94.17,94.32,94.09,94.32,187554.0
2016-06-13 15:20:00,94.32,94.34,94.04,94.09,173381.0,94.32,94.34,94.04,94.09,173381.0
2016-06-13 15:30:00,94.07,94.16,93.88,94.0,225019.0,94.07,94.16,93.88,94.0,225019.0
2016-06-13 15:40:00,93.99,94.0,93.78,93.83,288518.0,93.99,94.0,93.78,93.83,288518.0
2016-06-13 15:50:00,93.83,93.92,93.62,93.85,535279.0,93.83,93.92,93.62,93.85,535279.0
2016-06-14 09:30:00,94.16,95.8,94.14,95.42,652522.0,94.16,95.8,94.14,95.42,652522.0
2016-06-14 09:40:00,95.42,95.76,94.75,95.09,430270.0,95.42,95.76,94.75,95.09,430270.0
2016-06-14 09:50:00,95.13,95.32,94.84,95.0,286155.0,95.13,95.32,94.84,95.0,286155.0
2016-06-14 10:00:00,95.0,95.29,94.62,94.68,278336.0,95.0,95.29,94.62,94.68,278336.0
2016-06-14 10:10:00,94.69,94.75,94.2,94.34,253167.0,94.69,94.75,94.2,94.34,253167.0
2016-06-14 10:20:00,94.35,94.38,94.01,94.35,319705.0,94.35,94.38,94.01,94.35,319705.0
2016-06-14 10:30:00,94.36,94.6,94.01,94.24,210167.0,94.36,94.6,94.01,94.24,210167.0
2016-06-14 10:40:00,94.23,94.41,93.9,93.99,206375.0,94.23,94.41,93.9,93.99,206375.0
2016-06-14 10:50:00,93.97,94.0,93.46,93.5,288256.0,93.97,94.0,93.46,93.5,288256.0
2016-06-14 11:00:00,93.52,93.81,93.49,93.77,304358.0,93.52,93.81,93.49,93.77,304358.0
2016-06-14 11:10:00,93.78,93.85,93.35,93.51,210419.0,93.78,93.85,93.35,93.51,210419.0
2016-06-14 11:20:00,93.52,93.63,93.27,93.29,166624.0,93.52,93.63,93.27,93.29,166624.0
2016-06-14 11:30:00,93.31,93.86,93.27,93.8,267398.0,93.31,93.86,93.27,93.8,267398.0
2016-06-14 11:40:00,93.81,93.93,93.66,93.76,256104.0,93.81,93.93,93.66,93.76,256104.0
2016-06-14 11:50:00,93.73,93.77,93.56,93.66,112494.0,93.73,93.77,93.56,93.66,112494.0
2016-06-14 12:00:00,93.65,93.76,93.52,93.56,119276.0,93.65,93.76,93.52,93.56,119276.0
2016-06-14 12:10:00,93.56,93.84,93.55,93.77,130059.0,93.56,93.84,93.55,93.77,130059.0
2016-06-14 12:20:00,93.78,94.24,93.71,94.13,313153.0,93.78,94.24,93.71,94.13,313153.0
2016-06-14 12:30:00,94.1,94.16,93.79,93.8,145777.0,94.1,94.16,93.79,93.8,145777.0
2016-06-14 12:40:00,93.8,93.91,93.72,93.86,87707.0,93.8,93.91,93.72,93.86,87707.0
2016-06-14 12:50:00,93.87,93.96,93.65,93.76,127409.0,93.87,93.96,93.65,93.76,127409.0
2016-06-14 13:00:00,93.75,93.8,93.61,93.65,102638.0,93.75,93.8,93.61,93.65,102638.0
2016-06-14 13:10:00,93.66,93.84,93.58,93.73,128037.0,93.66,93.84,93.58,93.73,128037.0
2016-06-14 13:20:00,93.74,93.79,93.62,93.64,82313.0,93.74,93.79,93.62,93.64,82313.0
2016-06-14 13:30:00,93.66,93.82,93.66,93.72,107847.0,93.66,93.82,93.66,93.72,107847.0
2016-06-14 13:40:00,93.7,93.77,93.52,93.53,89323.0,93.7,93.77,93.52,93.53,89323.0
2016-06-14 13:50:00,93.54,93.63,93.31,93.38,108103.0,93.54,93.63,93.31,93.38,108103.0
2016-06-14 14:00:00,93.38,93.47,93.33,93.38,93241.0,93.38,93.47,93.33,93.38,93241.0
2016-06-14 14:10:00,93.38,93.62,93.33,93.57,128190.0,93.38,93.62,93.33,93.57,128190.0
2016-06-14 14:20:00,93.57,93.69,93.52,93.66,134395.0,93.57,93.69,93.52,93.66,134395.0
2016-06-14 14:30:00,93.65,93.67,93.45,93.6,89209.0,93.65,93.67,93.45,93.6,89209.0
2016-06-14 14:40:00,93.6,93.74,93.57,93.62,102200.0,93.6,93.74,93.57,93.62,102200.0
2016-06-14 14:50:00,93.62,93.63,93.27,93.44,119249.0,93.62,93.63,93.27,93.44,119249.0
2016-06-14 15:00:00,93.44,93.9,93.29,93.83,221844.0,93.44,93.9,93.29,93.83,221844.0
2016-06-14 15:10:00,93.82,93.89,93.71,93.8,172634.0,93.82,93.89,93.71,93.8,172634.0
2016-06-14 15:20:00,93.8,93.96,93.72,93.92,190750.0,93.8,93.96,93.72,93.92,190750.0
2016-06-14 15:30:00,93.91,94.02,93.8,93.94,216448.0,93.91,94.02,93.8,93.94,216448.0
2016-06-14 15:40:00,93.95,93.99,93.79,93.91,207581.0,93.95,93.99,93.79,93.91,207581.0
2016-06-14 15:50:00,93.91,94.15,93.89,94.12,348414.0,93.91,94.15,93.89,94.12,348414.0
2016-06-15 09:30:00,94.61,94.63,93.62,94.44,470051.0,94.61,94.63,93.62,94.44,470051.0
2016-06-15 09:40:00,94.42,94.53,93.6,94.15,407412.0,94.42,94.53,93.6,94.15,407412.0
2016-06-15 09:50:00,94.15,94.3,93.73,94.2,195368.0,94.15,94.3,93.73,94.2,195368.0
2016-06-15 10:00:00,94.18,94.48,94.07,94.26,175930.0,94.18,94.48,94.07,94.26,175930.0
2016-06-15 10:10:00,94.23,94.27,93.99,94.03,118737.0,94.23,94.27,93.99,94.03,118737.0
2016-06-15 10:20:00,94.05,94.17,93.65,93.76,213269.0,94.05,94.17,93.65,93.76,213269.0
2016-06-15 10:30:00,93.79,94.13,93.5,94.12,341025.0,93.79,94.13,93.5,94.12,341025.0
2016-06-15 10:40:00,94.12,94.23,94.04,94.05,175883.0,94.12,94.23,94.04,94.05,175883.0
2016-06-15 10:50:00,94.08,94.3,94.07,94.25,208161.0,94.08,94.3,94.07,94.25,208161.0
2016-06-15 11:00:00,94.26,94.48,94.24,94.41,141637.0,94.26,94.48,94.24,94.41,141637.0
2016-06-15 11:10:00,94.43,94.47,94.29,94.35,158547.0,94.43,94.47,94.29,94.35,158547.0
2016-06-15 11:20:00,94.38,94.39,94.15,94.15,89697.0,94.38,94.39,94.15,94.15,89697.0
2016-06-15 11:30:00,94.14,94.4,94.09,94.25,125745.0,94.14,94.4,94.09,94.25,125745.0
2016-06-15 11:40:00,94.24,94.55,94.22,94.5,124414.0,94.24,94.55,94.22,94.5,124414.0
2016-06-15 11:50:00,94.51,94.85,94.49,94.72,236063.0,94.51,94.85,94.49,94.72,236063.0
2016-06-15 12:00:00,94.74,94.74,94.52,94.53,87049.0,94.74,94.74,94.52,94.53,87049.0
2016-06-15 12:10:00,94.53,94.83,94.52,94.83,76492.0,94.53,94.83,94.52,94.83,76492.0
2016-06-15 12:20:00,94.85,94.91,94.82,94.9,77983.0,94.85,94.91,94.82,94.9,77983.0
2016-06-15 12:30:00,94.91,94.95,94.73,94.78,145813.0,94.91,94.95,94.73,94.78,145813.0
2016-06-15 12:40:00,94.76,94.93,94.73,94.92,91455.0,94.76,94.93,94.73,94.92,91455.0
2016-06-15 12:50:00,94.92,94.92,94.66,94.68,72398.0,94.92,94.92,94.66,94.68,72398.0
2016-06-15 13:00:00,94.68,94.81,94.63,94.74,52534.0,94.68,94.81,94.63,94.74,52534.0
2016-06-15 13:10:00,94.76,94.97,94.69,94.97,179568.0,94.76,94.97,94.69,94.97,179568.0
2016-06-15 13:20:00,94.95,94.99,94.89,94.92,53213.0,94.95,94.99,94.89,94.92,53213.0
2016-06-15 13:30:00,94.95,95.28,94.84,95.23,315836.0,94.95,95.28,94.84,95.23,315836.0
2016-06-15 13:40:00,95.24,95.43,95.18,95.43,139263.0,95.24,95.43,95.18,95.43,139263.0
2016-06-15 13:50:00,95.41,95.46,95.16,95.16,119376.0,95.41,95.46,95.16,95.16,119376.0
2016-06-15 14:00:00,95.24,95.38,94.96,94.98,162982.0,95.24,95.38,94.96,94.98,162982.0
2016-06-15 14:10:00,94.98,95.19,94.77,94.8,233438.0,94.98,95.19,94.77,94.8,233438.0
2016-06-15 14:20:00,94.82,94.85,94.61,94.63,99638.0,94.82,94.85,94.61,94.63,99638.0
2016-06-15 14:30:00,94.61,94.75,94.51,94.57,151995.0,94.61,94.75,94.51,94.57,151995.0
2016-06-15 14:40:00,94.57,94.88,94.55,94.82,122863.0,94.57,94.88,94.55,94.82,122863.0
2016-06-15 14:50:00,94.82,94.82,94.65,94.77,69790.0,94.82,94.82,94.65,94.77,69790.0
2016-06-15 15:00:00,94.76,94.86,94.71,94.8,76064.0,94.76,94.86,94.71,94.8,76064.0
2016-06-15 15:10:00,94.79,94.87,94.61,94.78,85489.0,94.79,94.87,94.61,94.78,85489.0
2016-06-15 15:20:00,94.8,94.96,94.78,94.88,130999.0,94.8,94.96,94.78,94.88,130999.0
2016-06-15 15:30:00,94.88,94.9,94.4,94.41,149419.0,94.88,94.9,94.4,94.41,149419.0
2016-06-15 15:40:00,94.39,94.53,94.2,94.28,344119.0,94.39,94.53,94.2,94.28,344119.0
2016-06-15 15:50:00,94.28,94.4,94.06,94.29,498976.0,94.28,94.4,94.06,94.29,498976.0
2016-06-16 09:30:00,94.18,94.88,93.84,94.3,313388.0,94.18,94.88,93.84,94.3,313388.0
2016-06-16 09:40:00,94.27,94.74,93.93,94.66,456409.0,94.27,94.74,93.93,94.66,456409.0
2016-06-16 09:50:00,94.66,94.73,94.3,94.44,333289.0,94.66,94.73,94.3,94.44,333289.0
2016-06-16 10:00:00,94.41,94.42,93.66,93.91,323386.0,94.41,94.42,93.66,93.91,323386.0
2016-06-16 10:10:00,93.9,93.95,93.6,93.87,239027.0,93.9,93.95,93.6,93.87,239027.0
2016-06-16 10:20:00,93.83,93.83,93.47,93.75,197024.0,93.83,93.83,93.47,93.75,197024.0
2016-06-16 10:30:00,93.75,93.81,93.24,93.32,235555.0,93.75,93.81,93.24,93.32,235555.0
2016-06-16 10:40:00,93.31,93.7,93.29,93.56,125316.0,93.31,93.7,93.29,93.56,125316.0
2016-06-16 10:50:00,93.56,93.8,93.55,93.8,137395.0,93.56,93.8,93.55,93.8,137395.0
2016-06-16 11:00:00,93.79,93.87,93.52,93.55,122018.0,93.79,93.87,93.52,93.55,122018.0
2016-06-16 11:10:00,93.53,93.59,93.37,93.49,108651.0,93.53,93.59,93.37,93.49,108651.0
2016-06-16 11:20:00,93.49,93.87,93.32,93.76,175972.0,93.49,93.87,93.32,93.76,175972.0
2016-06-16 11:30:00,93.74,94.13,93.73,94.05,163856.0,93.74,94.13,93.73,94.05,163856.0
2016-06-16 11:40:00,94.06,94.11,93.73,93.83,118933.0,94.06,94.11,93.73,93.83,118933.0
2016-06-16 11:50:00,93.81,93.81,93.64,93.66,63726.0,93.81,93.81,93.64,93.66,63726.0
2016-06-16 12:00:00,93.67,93.8,93.51,93.63,79014.0,93.67,93.8,93.51,93.63,79014.0
2016-06-16 12:10:00,93.63,93.91,93.45,93.9,112762.0,93.63,93.91,93.45,93.9,112762.0
2016-06-16 12:20:00,93.92,94.23,93.74,94.16,134835.0,93.92,94.23,93.74,94.16,134835.0
2016-06-16 12:30:00,94.16,94.54,94.1,94.46,189496.0,94.16,94.54,94.1,94.46,189496.0
2016-06-16 12:40:00,94.46,94.64,94.36,94.43,147605.0,94.46,94.64,94.36,94.43,147605.0
2016-06-16 12:50:00,94.46,94.53,94.33,94.43,128900.0,94.46,94.53,94.33,94.43,128900.0
2016-06-16 13:00:00,94.45,94.74,94.44,94.64,120487.0,94.45,94.74,94.44,94.64,120487.0
2016-06-16 13:10:00,94.65,94.72,94.47,94.67,113955.0,94.65,94.72,94.47,94.67,113955.0
2016-06-16 13:20:00,94.66,94.69,94.46,94.66,92630.0,94.66,94.69,94.46,94.66,92630.0
2016-06-16 13:30:00,94.64,94.83,94.44,94.79,157478.0,94.64,94.83,94.44,94.79,157478.0
2016-06-16 13:40:00,94.81,94.84,94.46,94.57,120717.0,94.81,94.84,94.46,94.57,120717.0
2016-06-16 13:50:00,94.56,94.58,94.4,94.45,87400.0,94.56,94.58,94.4,94.45,87400.0
2016-06-16 14:00:00,94.44,94.63,94.35,94.57,102450.0,94.44,94.63,94.35,94.57,102450.0
2016-06-16 14:10:00,94.56,94.86,94.52,94.83,134086.0,94.56,94.86,94.52,94.83,134086.0
2016-06-16 14:20:00,94.85,94.86,94.64,94.66,96438.0,94.85,94.86,94.64,94.66,96438.0
2016-06-16 14:30:00,94.66,94.82,94.65,94.74,116102.0,94.66,94.82,94.65,94.74,116102.0
2016-06-16 14:40:00,94.74,95.15,94.7,95.15,193293.0,94.74,95.15,94.7,95.15,193293.0
2016-06-16 14:50:00,95.15,95.25,94.98,95.0,181235.0,95.15,95.25,94.98,95.0,181235.0
2016-06-16 15:00:00,95.0,95.18,94.95,94.97,106538.0,95.0,95.18,94.95,94.97,106538.0
2016-06-16 15:10:00,94.97,95.2,94.96,95.05,120452.0,94.97,95.2,94.96,95.05,120452.0
2016-06-16 15:20:00,95.06,95.34,95.02,95.28,142585.0,95.06,95.34,95.02,95.28,142585.0
2016-06-16 15:30:00,95.29,95.43,95.23,95.33,250308.0,95.29,95.43,95.23,95.33,250308.0
2016-06-16 15:40:00,95.34,95.5,95.29,95.35,263176.0,95.34,95.5,95.29,95.35,263176.0
2016-06-16 15:50:00,95.35,95.56,95.31,95.44,528920.0,95.35,95.56,95.31,95.44,528920.0
2016-06-17 09:30:00,95.75,95.77,94.3,94.46,1060930.0,95.75,95.77,94.3,94.46,1060930.0
2016-06-17 09:40:00,94.48,94.93,94.45,94.8,336616.0,94.48,94.93,94.45,94.8,336616.0
2016-06-17 09:50:00,94.8,95.17,94.35,94.73,580403.0,94.8,95.17,94.35,94.73,580403.0
2016-06-17 10:00:00,94.73,94.88,94.43,94.47,262321.0,94.73,94.88,94.43,94.47,262321.0
2016-06-17 10:10:00,94.47,94.73,94.47,94.67,179627.0,94.47,94.73,94.47,94.67,179627.0
2016-06-17 10:20:00,94.66,94.67,94.35,94.47,176218.0,94.66,94.67,94.35,94.47,176218.0
2016-06-17 10:30:00,94.46,94.5,94.2,94.48,266722.0,94.46,94.5,94.2,94.48,266722.0
2016-06-17 10:40:00,94.49,94.83,94.47,94.78,195234.0,94.49,94.83,94.47,94.78,195234.0
2016-06-17 10:50:00,94.76,94.91,94.75,94.79,144497.0,94.76,94.91,94.75,94.79,144497.0
2016-06-17 11:00:00,94.77,94.82,94.54,94.61,114126.0,94.77,94.82,94.54,94.61,114126.0
2016-06-17 11:10:00,94.61,94.88,94.58,94.86,170681.0,94.61,94.88,94.58,94.86,170681.0
2016-06-17 11:20:00,94.87,94.97,94.65,94.73,97704.0,94.87,94.97,94.65,94.73,97704.0
2016-06-17 11:30:00,94.71,94.74,94.5,94.65,116620.0,94.71,94.74,94.5,94.65,116620.0
2016-06-17 11:40:00,94.64,94.67,94.55,94.59,64883.0,94.64,94.67,94.55,94.59,64883.0
2016-06-17 11:50:00,94.61,94.61,94.33,94.41,107636.0,94.61,94.61,94.33,94.41,107636.0
2016-06-17 12:00:00,94.42,94.74,94.4,94.66,116734.0,94.42,94.74,94.4,94.66,116734.0
2016-06-17 12:10:00,94.69,94.78,94.5,94.58,79116.0,94.69,94.78,94.5,94.58,79116.0
2016-06-17 12:20:00,94.59,94.63,94.44,94.58,71698.0,94.59,94.63,94.44,94.58,71698.0
2016-06-17 12:30:00,94.58,94.59,94.42,94.49,62609.0,94.58,94.59,94.42,94.49,62609.0
2016-06-17 12:40:00,94.48,94.54,94.45,94.48,76864.0,94.48,94.54,94.45,94.48,76864.0
2016-06-17 12:50:00,94.5,94.53,94.35,94.5,132743.0,94.5,94.53,94.35,94.5,132743.0
2016-06-17 13:00:00,94.5,94.5,94.3,94.48,128529.0,94.5,94.5,94.3,94.48,128529.0
2016-06-17 13:10:00,94.49,94.64,94.44,94.6,121658.0,94.49,94.64,94.44,94.6,121658.0
2016-06-17 13:20:00,94.61,94.67,94.56,94.6,60340.0,94.61,94.67,94.56,94.6,60340.0
2016-06-17 13:30:00,94.61,94.65,94.48,94.58,54360.0,94.61,94.65,94.48,94.58,54360.0
2016-06-17 13:40:00,94.62,94.66,94.51,94.53,56064.0,94.62,94.66,94.51,94.53,56064.0
2016-06-17 13:50:00,94.54,94.62,94.45,94.54,73112.0,94.54,94.62,94.45,94.54,73112.0
2016-06-17 14:00:00,94.54,94.57,94.43,94.5,94817.0,94.54,94.57,94.43,94.5,94817.0
2016-06-17 14:10:00,94.5,94.57,94.43,94.49,60253.0,94.5,94.57,94.43,94.49,60253.0
2016-06-17 14:20:00,94.47,94.64,94.44,94.5,77284.0,94.47,94.64,94.44,94.5,77284.0
2016-06-17 14:30:00,94.51,94.67,94.46,94.67,107313.0,94.51,94.67,94.46,94.67,107313.0
2016-06-17 14:40:00,94.67,94.69,94.57,94.6,93523.0,94.67,94.69,94.57,94.6,93523.0
2016-06-17 14:50:00,94.58,94.65,94.47,94.52,34765.0,94.58,94.65,94.47,94.52,34765.0
2016-06-17 15:00:00,94.52,94.61,94.45,94.47,116190.0,94.52,94.61,94.45,94.47,116190.0
2016-06-17 15:10:00,94.49,94.52,94.28,94.29,124984.0,94.49,94.52,94.28,94.29,124984.0
2016-06-17 15:20:00,94.32,94.47,94.24,94.44,113875.0,94.32,94.47,94.24,94.44,113875.0
2016-06-17 15:30:00,94.44,94.5,94.37,94.43,133221.0,94.44,94.5,94.37,94.43,133221.0
2016-06-17 15:40:00,94.43,94.47,94.31,94.35,280576.0,94.43,94.47,94.31,94.35,280576.0
2016-06-17 15:50:00,94.35,94.47,94.33,94.45,524632.0,94.35,94.47,94.33,94.45,524632.0
2016-06-20 09:30:00,95.22,95.34,93.77,93.84,820408.0,95.22,95.34,93.77,93.84,820408.0
2016-06-20 09:40:00,93.85,95.08,93.85,95.04,595564.0,93.85,95.08,93.85,95.04,595564.0
2016-06-20 09:50:00,95.05,95.7,94.75,95.41,526507.0,95.05,95.7,94.75,95.41,526507.0
2016-06-20 10:00:00,95.39,95.88,95.38,95.52,419365.0,95.39,95.88,95.38,95.52,419365.0
2016-06-20 10:10:00,95.55,95.64,95.22,95.28,294115.0,95.55,95.64,95.22,95.28,294115.0
2016-06-20 10:20:00,95.28,95.38,95.05,95.38,202937.0,95.28,95.38,95.05,95.38,202937.0
2016-06-20 10:30:00,95.38,95.75,95.35,95.6,173967.0,95.38,95.75,95.35,95.6,173967.0
2016-06-20 10:40:00,95.58,95.65,95.31,95.57,172232.0,95.58,95.65,95.31,95.57,172232.0
2016-06-20 10:50:00,95.57,95.78,95.47,95.69,168932.0,95.57,95.78,95.47,95.69,168932.0
2016-06-20 11:00:00,95.69,95.82,95.62,95.82,195156.0,95.69,95.82,95.62,95.82,195156.0
2016-06-20 11:10:00,95.83,95.85,95.61,95.67,114779.0,95.83,95.85,95.61,95.67,114779.0
2016-06-20 11:20:00,95.68,95.7,95.47,95.52,150399.0,95.68,95.7,95.47,95.52,150399.0
2016-06-20 11:30:00,95.52,95.53,95.31,95.45,156830.0,95.52,95.53,95.31,95.45,156830.0
2016-06-20 11:40:00,95.44,95.46,95.09,95.09,155051.0,95.44,95.46,95.09,95.09,155051.0
2016-06-20 11:50:00,95.11,95.32,95.11,95.22,172290.0,95.11,95.32,95.11,95.22,172290.0
2016-06-20 12:00:00,95.21,95.25,95.02,95.04,120162.0,95.21,95.25,95.02,95.04,120162.0
2016-06-20 12:10:00,95.05,95.23,95.03,95.17,130515.0,95.05,95.23,95.03,95.17,130515.0
2016-06-20 12:20:00,95.18,95.28,95.07,95.25,97547.0,95.18,95.28,95.07,95.25,97547.0
2016-06-20 12:30:00,95.24,95.35,95.13,95.28,92549.0,95.24,95.35,95.13,95.28,92549.0
2016-06-20 12:40:00,95.27,95.32,95.09,95.14,77911.0,95.27,95.32,95.09,95.14,77911.0
2016-06-20 12:50:00,95.13,95.18,95.01,95.06,101118.0,95.13,95.18,95.01,95.06,101118.0
2016-06-20 13:00:00,95.07,95.08,94.86,95.02,123871.0,95.07,95.08,94.86,95.02,123871.0
2016-06-20 13:10:00,95.02,95.03,94.68,94.68,99330.0,95.02,95.03,94.68,94.68,99330.0
2016-06-20 13:20:00,94.67,94.88,94.66,94.72,123197.0,94.67,94.88,94.66,94.72,123197.0
2016-06-20 13:30:00,94.72,94.77,94.55,94.57,167985.0,94.72,94.77,94.55,94.57,167985.0
2016-06-20 13:40:00,94.56,94.78,94.56,94.78,113646.0,94.56,94.78,94.56,94.78,113646.0
2016-06-20 13:50:00,94.76,94.88,94.67,94.79,167309.0,94.76,94.88,94.67,94.79,167309.0
2016-06-20 14:00:00,94.79,94.79,94.57,94.59,88043.0,94.79,94.79,94.57,94.59,88043.0
2016-06-20 14:10:00,94.59,94.63,94.45,94.54,150148.0,94.59,94.63,94.45,94.54,150148.0
2016-06-20 14:20:00,94.53,94.54,94.38,94.42,204208.0,94.53,94.54,94.38,94.42,204208.0
2016-06-20 14:30:00,94.4,94.42,94.26,94.34,131205.0,94.4,94.42,94.26,94.34,131205.0
2016-06-20 14:40:00,94.35,94.54,94.26,94.49,118155.0,94.35,94.54,94.26,94.49,118155.0
2016-06-20 14:50:00,94.49,94.52,94.33,94.35,113681.0,94.49,94.52,94.33,94.35,113681.0
2016-06-20 15:00:00,94.34,94.41,94.21,94.29,139536.0,94.34,94.41,94.21,94.29,139536.0
2016-06-20 15:10:00,94.28,94.28,94.04,94.09,127730.0,94.28,94.28,94.04,94.09,127730.0
2016-06-20 15:20:00,94.09,94.18,93.9,93.91,200499.0,94.09,94.18,93.9,93.91,200499.0
2016-06-20 15:30:00,93.91,93.97,93.82,93.9,161713.0,93.91,93.97,93.82,93.9,161713.0
2016-06-20 15:40:00,93.9,94.03,93.66,93.71,239538.0,93.9,94.03,93.66,93.71,239538.0
2016-06-20 15:50:00,93.71,93.83,93.65,93.81,528978.0,93.71,93.83,93.65,93.81,528978.0
2016-06-21 09:30:00,93.88,93.88,92.57,92.87,822204.0,93.88,93.88,92.57,92.87,822204.0
2016-06-21 09:40:00,92.9,93.17,92.48,92.68,848379.0,92.9,93.17,92.48,92.68,848379.0
2016-06-21 09:50:00,92.7,92.74,92.15,92.25,596954.0,92.7,92.74,92.15,92.25,596954.0
2016-06-21 10:00:00,92.22,92.32,91.6,91.75,881468.0,92.22,92.32,91.6,91.75,881468.0
2016-06-21 10:10:00,91.75,92.34,91.64,92.08,648485.0,91.75,92.34,91.64,92.08,648485.0
2016-06-21 10:20:00,92.06,92.15,91.68,92.03,385739.0,92.06,92.15,91.68,92.03,385739.0
2016-06-21 10:30:00,92.05,92.26,91.95,91.97,269803.0,92.05,92.26,91.95,91.97,269803.0
2016-06-21 10:40:00,91.97,92.01,91.52,91.56,397451.0,91.97,92.01,91.52,91.56,397451.0
2016-06-21 10:50:00,91.56,91.81,91.29,91.3,472976.0,91.56,91.81,91.29,91.3,472976.0
2016-06-21 11:00:00,91.29,91.68,91.29,91.57,395844.0,91.29,91.68,91.29,91.57,395844.0
2016-06-21 11:10:00,91.58,91.64,91.33,91.43,438167.0,91.58,91.64,91.33,91.43,438167.0
2016-06-21 11:20:00,91.44,91.5,91.16,91.26,438221.0,91.44,91.5,91.16,91.26,438221.0
2016-06-21 11:30:00,91.26,91.27,90.94,91.27,448968.0,91.26,91.27,90.94,91.27,448968.0
2016-06-21 11:40:00,91.27,91.35,91.03,91.1,174578.0,91.27,91.35,91.03,91.1,174578.0
2016-06-21 11:50:00,91.1,91.3,90.84,91.18,299302.0,91.1,91.3,90.84,91.18,299302.0
2016-06-21 12:00:00,91.2,91.43,91.15,91.3,254214.0,91.2,91.43,91.15,91.3,254214.0
2016-06-21 12:10:00,91.29,91.6,91.28,91.52,253240.0,91.29,91.6,91.28,91.52,253240.0
2016-06-21 12:20:00,91.52,91.67,91.43,91.62,208717.0,91.52,91.67,91.43,91.62,208717.0
2016-06-21 12:30:00,91.61,91.66,91.32,91.33,179343.0,91.61,91.66,91.32,91.33,179343.0
2016-06-21 12:40:00,91.34,91.49,91.28,91.43,165749.0,91.34,91.49,91.28,91.43,165749.0
2016-06-21 12:50:00,91.43,91.45,91.26,91.33,99431.0,91.43,91.45,91.26,91.33,99431.0
2016-06-21 13:00:00,91.33,91.48,91.3,91.35,119396.0,91.33,91.48,91.3,91.35,119396.0
2016-06-21 13:10:00,91.35,91.35,90.96,91.1,347907.0,91.35,91.35,90.96,91.1,347907.0
2016-06-21 13:20:00,91.08,91.09,90.87,90.98,208619.0,91.08,91.09,90.87,90.98,208619.0
2016-06-21 13:30:00,90.98,91.09,90.77,90.92,276018.0,90.98,91.09,90.77,90.92,276018.0
2016-06-21 13:40:00,90.9,91.14,90.81,91.04,197040.0,90.9,91.14,90.81,91.04,197040.0
2016-06-21 13:50:00,91.05,91.23,91.0,91.11,204016.0,91.05,91.23,91.0,91.11,204016.0
2016-06-21 14:00:00,91.12,91.13,90.83,90.95,245103.0,91.12,91.13,90.83,90.95,245103.0
2016-06-21 14:10:00,90.95,91.07,90.82,90.82,218710.0,90.95,91.07,90.82,90.82,218710.0
2016-06-21 14:20:00,90.82,90.97,90.8,90.93,169559.0,90.82,90.97,90.8,90.93,169559.0
2016-06-21 14:30:00,90.91,91.19,90.89,91.17,234325.0,90.91,91.19,90.89,91.17,234325.0
2016-06-21 14:40:00,91.16,91.17,90.96,91.04,156503.0,91.16,91.17,90.96,91.04,156503.0
2016-06-21 14:50:00,91.04,91.1,90.98,91.02,177020.0,91.04,91.1,90.98,91.02,177020.0
2016-06-21 15:00:00,91.03,91.13,90.95,91.05,220442.0,91.03,91.13,90.95,91.05,220442.0
2016-06-21 15:10:00,91.05,91.41,91.04,91.35,339437.0,91.05,91.41,91.04,91.35,339437.0
2016-06-21 15:20:00,91.35,91.38,91.2,91.28,236891.0,91.35,91.38,91.2,91.28,236891.0
2016-06-21 15:30:00,91.27,91.59,91.27,91.37,451472.0,91.27,91.59,91.27,91.37,451472.0
2016-06-21 15:40:00,91.36,91.38,90.98,91.06,455614.0,91.36,91.38,90.98,91.06,455614.0
2016-06-21 15:50:00,91.06,91.17,90.88,90.99,930236.0,91.06,91.17,90.88,90.99,930236.0
2016-06-22 09:30:00,90.78,91.78,90.33,91.66,687451.0,90.78,91.78,90.33,91.66,687451.0
2016-06-22 09:40:00,91.76,91.9,90.96,91.01,628277.0,91.76,91.9,90.96,91.01,628277.0
2016-06-22 09:50:00,91.01,91.09,90.41,90.42,523143.0,91.01,91.09,90.41,90.42,523143.0
2016-06-22 10:00:00,90.43,90.81,90.21,90.67,450189.0,90.43,90.81,90.21,90.67,450189.0
2016-06-22 10:10:00,90.67,90.93,90.57,90.88,313812.0,90.67,90.93,90.57,90.88,313812.0
2016-06-22 10:20:00,90.89,90.9,90.64,90.76,140351.0,90.89,90.9,90.64,90.76,140351.0
2016-06-22 10:30:00,90.75,90.95,90.66,90.84,224716.0,90.75,90.95,90.66,90.84,224716.0
2016-06-22 10:40:00,90.85,91.19,90.82,91.13,265032.0,90.85,91.19,90.82,91.13,265032.0
2016-06-22 10:50:00,91.13,91.48,91.13,91.27,274418.0,91.13,91.48,91.13,91.27,274418.0
2016-06-22 11:00:00,91.29,91.33,91.17,91.32,185691.0,91.29,91.33,91.17,91.32,185691.0
2016-06-22 11:10:00,91.31,91.84,91.29,91.83,205700.0,91.31,91.84,91.29,91.83,205700.0
2016-06-22 11:20:00,91.83,91.98,91.7,91.77,193459.0,91.83,91.98,91.7,91.77,193459.0
2016-06-22 11:30:00,91.77,91.77,91.2,91.5,263498.0,91.77,91.77,91.2,91.5,263498.0
2016-06-22 11:40:00,91.51,91.53,91.35,91.5,93886.0,91.51,91.53,91.35,91.5,93886.0
2016-06-22 11:50:00,91.5,91.61,91.4,91.56,125786.0,91.5,91.61,91.4,91.56,125786.0
2016-06-22 12:00:00,91.54,91.56,91.11,91.22,127638.0,91.54,91.56,91.11,91.22,127638.0
2016-06-22 12:10:00,91.2,91.29,90.9,90.9,87819.0,91.2,91.29,90.9,90.9,87819.0
2016-06-22 12:20:00,90.9,90.91,90.62,90.67,146918.0,90.9,90.91,90.62,90.67,146918.0
2016-06-22 12:30:00,90.67,90.78,90.6,90.71,94619.0,90.67,90.78,90.6,90.71,94619.0
2016-06-22 12:40:00,90.71,90.82,90.53,90.63,129872.0,90.71,90.82,90.53,90.63,129872.0
2016-06-22 12:50:00,90.65,90.8,90.61,90.76,93308.0,90.65,90.8,90.61,90.76,93308.0
2016-06-22 13:00:00,90.77,90.77,90.45,90.45,129110.0,90.77,90.77,90.45,90.45,129110.0
2016-06-22 13:10:00,90.44,90.54,90.39,90.47,153758.0,90.44,90.54,90.39,90.47,153758.0
2016-06-22 13:20:00,90.46,90.6,90.4,90.55,150130.0,90.46,90.6,90.4,90.55,150130.0
2016-06-22 13:30:00,90.55,90.85,90.55,90.81,114192.0,90.55,90.85,90.55,90.81,114192.0
2016-06-22 13:40:00,90.83,90.85,90.62,90.65,82047.0,90.83,90.85,90.62,90.65,82047.0
2016-06-22 13:50:00,90.64,90.95,90.62,90.94,132162.0,90.64,90.95,90.62,90.94,132162.0
2016-06-22 14:00:00,90.94,91.02,90.86,90.88,124525.0,90.94,91.02,90.86,90.88,124525.0
2016-06-22 14:10:00,90.87,90.89,90.71,90.72,68455.0,90.87,90.89,90.71,90.72,68455.0
2016-06-22 14:20:00,90.7,90.72,90.53,90.64,78080.0,90.7,90.72,90.53,90.64,78080.0
2016-06-22 14:30:00,90.63,90.63,90.3,90.4,148162.0,90.63,90.63,90.3,90.4,148162.0
2016-06-22 14:40:00,90.39,90.48,90.33,90.35,91452.0,90.39,90.48,90.33,90.35,91452.0
2016-06-22 14:50:00,90.34,90.36,90.25,90.29,131282.0,90.34,90.36,90.25,90.29,131282.0
2016-06-22 15:00:00,90.29,90.47,90.28,90.28,128081.0,90.29,90.47,90.28,90.28,128081.0
2016-06-22 15:10:00,90.28,90.3,89.9,89.9,325405.0,90.28,90.3,89.9,89.9,325405.0
2016-06-22 15:20:00,89.9,89.96,89.77,89.83,255077.0,89.9,89.96,89.77,89.83,255077.0
2016-06-22 15:30:00,89.81,90.13,89.81,90.13,246650.0,89.81,90.13,89.81,90.13,246650.0
2016-06-22 15:40:00,90.14,90.18,89.9,89.97,223526.0,90.14,90.18,89.9,89.97,223526.0
2016-06-22 15:50:00,89.96,90.04,89.86,90.0,403460.0,89.96,90.04,89.86,90.0,403460.0
2016-06-23 09:30:00,90.62,90.99,88.53,88.71,1086034.0,90.62,90.99,88.53,88.71,1086034.0
2016-06-23 09:40:00,88.71,88.95,88.15,88.84,934090.0,88.71,88.95,88.15,88.84,934090.0
2016-06-23 09:50:00,88.84,89.27,88.71,89.27,634814.0,88.84,89.27,88.71,89.27,634814.0
2016-06-23 10:00:00,89.27,89.97,89.23,89.78,564941.0,89.27,89.97,89.23,89.78,564941.0
2016-06-23 10:10:00,89.78,90.05,89.73,89.94,403944.0,89.78,90.05,89.73,89.94,403944.0
2016-06-23 10:20:00,89.95,90.5,89.9,90.42,388203.0,89.95,90.5,89.9,90.42,388203.0
2016-06-23 10:30:00,90.41,90.42,90.15,90.21,212234.0,90.41,90.42,90.15,90.21,212234.0
2016-06-23 10:40:00,90.21,90.29,90.06,90.27,193545.0,90.21,90.29,90.06,90.27,193545.0
2016-06-23 10:50:00,90.26,90.82,90.25,90.72,292636.0,90.26,90.82,90.25,90.72,292636.0
2016-06-23 11:00:00,90.73,90.75,90.55,90.64,131096.0,90.73,90.75,90.55,90.64,131096.0
2016-06-23 11:10:00,90.64,90.84,90.5,90.76,179065.0,90.64,90.84,90.5,90.76,179065.0
2016-06-23 11:20:00,90.77,91.14,90.74,91.14,242690.0,90.77,91.14,90.74,91.14,242690.0
2016-06-23 11:30:00,91.15,91.19,90.9,90.92,193931.0,91.15,91.19,90.9,90.92,193931.0
2016-06-23 11:40:00,90.92,90.97,90.74,90.83,185859.0,90.92,90.97,90.74,90.83,185859.0
2016-06-23 11:50:00,90.83,91.14,90.81,91.12,268647.0,90.83,91.14,90.81,91.12,268647.0
2016-06-23 12:00:00,91.11,91.25,90.99,91.12,175702.0,91.11,91.25,90.99,91.12,175702.0
2016-06-23 12:10:00,91.12,91.16,90.93,90.98,124964.0,91.12,91.16,90.93,90.98,124964.0
2016-06-23 12:20:00,90.97,91.03,90.88,90.94,92196.0,90.97,91.03,90.88,90.94,92196.0
2016-06-23 12:30:00,90.93,91.18,90.9,91.09,166735.0,90.93,91.18,90.9,91.09,166735.0
2016-06-23 12:40:00,91.09,91.09,90.83,90.93,108765.0,91.09,91.09,90.83,90.93,108765.0
2016-06-23 12:50:00,90.94,91.1,90.91,91.08,118646.0,90.94,91.1,90.91,91.08,118646.0
2016-06-23 13:00:00,91.09,91.09,90.94,91.04,54214.0,91.09,91.09,90.94,91.04,54214.0
2016-06-23 13:10:00,91.04,91.42,91.0,91.42,156613.0,91.04,91.42,91.0,91.42,156613.0
2016-06-23 13:20:00,91.4,91.67,91.4,91.63,258137.0,91.4,91.67,91.4,91.63,258137.0
2016-06-23 13:30:00,91.64,91.68,91.22,91.26,203195.0,91.64,91.68,91.22,91.26,203195.0
2016-06-23 13:40:00,91.27,91.42,91.23,91.37,111965.0,91.27,91.42,91.23,91.37,111965.0
2016-06-23 13:50:00,91.36,91.64,91.31,91.58,114120.0,91.36,91.64,91.31,91.58,114120.0
2016-06-23 14:00:00,91.57,91.58,91.4,91.48,138530.0,91.57,91.58,91.4,91.48,138530.0
2016-06-23 14:10:00,91.46,91.53,91.42,91.43,87213.0,91.46,91.53,91.42,91.43,87213.0
2016-06-23 14:20:00,91.44,91.48,91.3,91.33,103781.0,91.44,91.48,91.3,91.33,103781.0
2016-06-23 14:30:00,91.32,91.5,91.31,91.45,87352.0,91.32,91.5,91.31,91.45,87352.0
2016-06-23 14:40:00,91.44,91.5,91.33,91.48,80080.0,91.44,91.5,91.33,91.48,80080.0
2016-06-23 14:50:00,91.46,91.51,91.43,91.45,109919.0,91.46,91.51,91.43,91.45,109919.0
2016-06-23 15:00:00,91.46,91.48,91.28,91.3,207984.0,91.46,91.48,91.28,91.3,207984.0
2016-06-23 15:10:00,91.3,91.37,91.22,91.3,157810.0,91.3,91.37,91.22,91.3,157810.0
2016-06-23 15:20:00,91.31,91.31,91.01,91.08,224512.0,91.31,91.31,91.01,91.08,224512.0
2016-06-23 15:30:00,91.08,91.23,91.03,91.14,128913.0,91.08,91.23,91.03,91.14,128913.0
2016-06-23 15:40:00,91.14,91.49,91.13,91.48,273034.0,91.14,91.49,91.13,91.48,273034.0
2016-06-23 15:50:00,91.48,91.65,91.47,91.65,422697.0,91.48,91.65,91.47,91.65,422697.0
2016-06-24 09:30:00,87.53,89.59,87.21,89.45,1105822.0,87.53,89.59,87.21,89.45,1105822.0
2016-06-24 09:40:00,89.48,90.49,88.88,89.05,729566.0,89.48,90.49,88.88,89.05,729566.0
2016-06-24 09:50:00,89.06,89.6,88.77,89.4,519608.0,89.06,89.6,88.77,89.4,519608.0
2016-06-24 10:00:00,89.45,89.89,89.27,89.73,480634.0,89.45,89.89,89.27,89.73,480634.0
2016-06-24 10:10:00,89.74,89.88,89.05,89.16,329992.0,89.74,89.88,89.05,89.16,329992.0
2016-06-24 10:20:00,89.15,89.56,89.0,89.44,368973.0,89.15,89.56,89.0,89.44,368973.0
2016-06-24 10:30:00,89.44,89.83,89.22,89.77,255549.0,89.44,89.83,89.22,89.77,255549.0
2016-06-24 10:40:00,89.78,89.89,89.55,89.61,222982.0,89.78,89.89,89.55,89.61,222982.0
2016-06-24 10:50:00,89.65,89.82,89.6,89.64,185189.0,89.65,89.82,89.6,89.64,185189.0
2016-06-24 11:00:00,89.63,89.66,89.31,89.62,229284.0,89.63,89.66,89.31,89.62,229284.0
2016-06-24 11:10:00,89.63,89.63,89.22,89.35,169207.0,89.63,89.63,89.22,89.35,169207.0
2016-06-24 11:20:00,89.35,89.4,89.0,89.28,277111.0,89.35,89.4,89.0,89.28,277111.0
2016-06-24 11:30:00,89.24,89.33,89.13,89.3,147676.0,89.24,89.33,89.13,89.3,147676.0
2016-06-24 11:40:00,89.28,89.36,89.08,89.21,120843.0,89.28,89.36,89.08,89.21,120843.0
2016-06-24 11:50:00,89.22,89.28,89.12,89.24,105070.0,89.22,89.28,89.12,89.24,105070.0
2016-06-24 12:00:00,89.23,89.28,89.0,89.0,173963.0,89.23,89.28,89.0,89.0,173963.0
2016-06-24 12:10:00,89.0,89.07,88.89,88.98,223072.0,89.0,89.07,88.89,88.98,223072.0
2016-06-24 12:20:00,88.99,89.07,88.82,89.03,109760.0,88.99,89.07,88.82,89.03,109760.0
2016-06-24 12:30:00,89.03,89.05,88.88,88.97,87398.0,89.03,89.05,88.88,88.97,87398.0
2016-06-24 12:40:00,88.97,89.05,88.55,88.6,186534.0,88.97,89.05,88.55,88.6,186534.0
2016-06-24 12:50:00,88.59,88.73,88.52,88.65,127169.0,88.59,88.73,88.52,88.65,127169.0
2016-06-24 13:00:00,88.64,88.87,88.6,88.6,153591.0,88.64,88.87,88.6,88.6,153591.0
2016-06-24 13:10:00,88.6,88.86,88.58,88.74,85052.0,88.6,88.86,88.58,88.74,85052.0
2016-06-24 13:20:00,88.71,88.78,88.63,88.73,73935.0,88.71,88.78,88.63,88.73,73935.0
2016-06-24 13:30:00,88.7,88.95,88.65,88.95,97855.0,88.7,88.95,88.65,88.95,97855.0
2016-06-24 13:40:00,88.96,88.97,88.72,88.8,107486.0,88.96,88.97,88.72,88.8,107486.0
2016-06-24 13:50:00,88.79,88.85,88.68,88.83,97756.0,88.79,88.85,88.68,88.83,97756.0
2016-06-24 14:00:00,88.82,88.95,88.72,88.79,99459.0,88.82,88.95,88.72,88.79,99459.0
2016-06-24 14:10:00,88.77,88.82,88.54,88.59,90693.0,88.77,88.82,88.54,88.59,90693.0
2016-06-24 14:20:00,88.58,88.67,88.43,88.57,128350.0,88.58,88.67,88.43,88.57,128350.0
2016-06-24 14:30:00,88.55,88.56,88.3,88.48,133984.0,88.55,88.56,88.3,88.48,133984.0
2016-06-24 14:40:00,88.47,88.56,88.33,88.47,122450.0,88.47,88.56,88.33,88.47,122450.0
2016-06-24 14:50:00,88.44,88.53,88.25,88.39,219567.0,88.44,88.53,88.25,88.39,219567.0
2016-06-24 15:00:00,88.39,88.52,88.31,88.5,111995.0,88.39,88.52,88.31,88.5,111995.0
2016-06-24 15:10:00,88.49,88.49,88.13,88.18,180187.0,88.49,88.49,88.13,88.18,180187.0
2016-06-24 15:20:00,88.18,88.33,88.12,88.17,130818.0,88.18,88.33,88.12,88.17,130818.0
2016-06-24 15:30:00,88.16,88.57,88.15,88.29,276940.0,88.16,88.57,88.15,88.29,276940.0
2016-06-24 15:40:00,88.29,88.8,88.26,88.77,293154.0,88.29,88.8,88.26,88.77,293154.0
2016-06-24 15:50:00,88.77,89.01,88.42,88.44,669258.0,88.77,89.01,88.42,88.44,669258.0
2016-06-27 09:30:00,87.88,88.0,86.88,86.92,729761.0,87.88,88.0,86.88,86.92,729761.0
2016-06-27 09:40:00,86.92,86.93,85.61,85.84,1092643.0,86.92,86.93,85.61,85.84,1092643.0
2016-06-27 09:50:00,85.84,87.0,85.82,86.75,943990.0,85.84,87.0,85.82,86.75,943990.0
2016-06-27 10:00:00,86.77,87.04,86.42,86.44,499368.0,86.77,87.04,86.42,86.44,499368.0
2016-06-27 10:10:00,86.44,86.74,86.32,86.53,293291.0,86.44,86.74,86.32,86.53,293291.0
2016-06-27 10:20:00,86.53,86.89,86.36,86.4,317825.0,86.53,86.89,86.36,86.4,317825.0
2016-06-27 10:30:00,86.39,86.68,86.25,86.57,284239.0,86.39,86.68,86.25,86.57,284239.0
2016-06-27 10:40:00,86.57,86.69,85.88,85.9,334921.0,86.57,86.69,85.88,85.9,334921.0
2016-06-27 10:50:00,85.87,85.87,85.31,85.31,440679.0,85.87,85.87,85.31,85.31,440679.0
2016-06-27 11:00:00,85.3,85.92,85.28,85.92,356261.0,85.3,85.92,85.28,85.92,356261.0
2016-06-27 11:10:00,85.92,85.96,85.6,85.73,169971.0,85.92,85.96,85.6,85.73,169971.0
2016-06-27 11:20:00,85.73,86.19,85.46,86.14,329770.0,85.73,86.19,85.46,86.14,329770.0
2016-06-27 11:30:00,86.11,86.34,86.0,86.27,203273.0,86.11,86.34,86.0,86.27,203273.0
2016-06-27 11:40:00,86.27,86.31,85.99,86.08,208754.0,86.27,86.31,85.99,86.08,208754.0
2016-06-27 11:50:00,86.08,86.1,85.75,85.82,155388.0,86.08,86.1,85.75,85.82,155388.0
2016-06-27 12:00:00,85.8,85.86,85.65,85.72,129443.0,85.8,85.86,85.65,85.72,129443.0
2016-06-27 12:10:00,85.7,86.0,85.5,85.9,139370.0,85.7,86.0,85.5,85.9,139370.0
2016-06-27 12:20:00,85.9,86.22,85.76,86.2,130190.0,85.9,86.22,85.76,86.2,130190.0
2016-06-27 12:30:00,86.23,86.42,86.2,86.26,213231.0,86.23,86.42,86.2,86.26,213231.0
2016-06-27 12:40:00,86.26,86.36,86.09,86.1,112919.0,86.26,86.36,86.09,86.1,112919.0
2016-06-27 12:50:00,86.09,86.17,85.9,86.1,159181.0,86.09,86.17,85.9,86.1,159181.0
2016-06-27 13:00:00,86.09,86.13,85.82,85.82,174290.0,86.09,86.13,85.82,85.82,174290.0
2016-06-27 13:10:00,85.81,85.98,85.76,85.8,133802.0,85.81,85.98,85.76,85.8,133802.0
2016-06-27 13:20:00,85.77,86.2,85.77,86.15,240445.0,85.77,86.2,85.77,86.15,240445.0
2016-06-27 13:30:00,86.14,86.15,85.54,85.61,182815.0,86.14,86.15,85.54,85.61,182815.0
2016-06-27 13:40:00,85.63,85.73,85.28,85.3,190874.0,85.63,85.73,85.28,85.3,190874.0
2016-06-27 13:50:00,85.3,85.36,85.06,85.07,255231.0,85.3,85.36,85.06,85.07,255231.0
2016-06-27 14:00:00,85.13,85.32,85.02,85.1,232703.0,85.13,85.32,85.02,85.1,232703.0
2016-06-27 14:10:00,85.08,85.41,85.03,85.27,311592.0,85.08,85.41,85.03,85.27,311592.0
2016-06-27 14:20:00,85.29,85.65,85.28,85.58,248600.0,85.29,85.65,85.28,85.58,248600.0
2016-06-27 14:30:00,85.59,85.83,85.42,85.5,183333.0,85.59,85.83,85.42,85.5,183333.0
2016-06-27 14:40:00,85.52,85.64,85.1,85.24,247919.0,85.52,85.64,85.1,85.24,247919.0
2016-06-27 14:50:00,85.24,85.24,85.03,85.12,258934.0,85.24,85.24,85.03,85.12,258934.0
2016-06-27 15:00:00,85.13,85.5,85.13,85.35,205412.0,85.13,85.5,85.13,85.35,205412.0
2016-06-27 15:10:00,85.34,85.47,85.18,85.23,176923.0,85.34,85.47,85.18,85.23,176923.0
2016-06-27 15:20:00,85.25,85.25,84.81,84.91,468275.0,85.25,85.25,84.81,84.91,468275.0
2016-06-27 15:30:00,84.9,85.39,84.82,85.37,366267.0,84.9,85.39,84.82,85.37,366267.0
2016-06-27 15:40:00,85.36,85.4,85.13,85.27,412042.0,85.36,85.4,85.13,85.27,412042.0
2016-06-27 15:50:00,85.27,85.37,85.12,85.31,594782.0,85.27,85.37,85.12,85.31,594782.0
2016-06-28 09:30:00,87.41,87.48,86.59,86.86,979824.0,87.41,87.48,86.59,86.86,979824.0
2016-06-28 09:40:00,86.91,88.04,86.41,87.96,1234219.0,86.91,88.04,86.41,87.96,1234219.0
2016-06-28 09:50:00,87.94,88.2,87.7,88.02,603685.0,87.94,88.2,87.7,88.02,603685.0
2016-06-28 10:00:00,88.01,88.58,87.87,88.44,780367.0,88.01,88.58,87.87,88.44,780367.0
2016-06-28 10:10:00,88.44,88.86,88.2,88.79,386729.0,88.44,88.86,88.2,88.79,386729.0
2016-06-28 10:20:00,88.82,88.82,88.42,88.61,294547.0,88.82,88.82,88.42,88.61,294547.0
2016-06-28 10:30:00,88.61,88.88,88.4,88.43,261945.0,88.61,88.88,88.4,88.43,261945.0
2016-06-28 10:40:00,88.4,88.63,88.15,88.46,389504.0,88.4,88.63,88.15,88.46,389504.0
2016-06-28 10:50:00,88.46,88.65,88.28,88.43,158079.0,88.46,88.65,88.28,88.43,158079.0
2016-06-28 11:00:00,88.43,88.64,87.93,87.98,308743.0,88.43,88.64,87.93,87.98,308743.0
2016-06-28 11:10:00,87.99,88.15,87.84,88.09,201446.0,87.99,88.15,87.84,88.09,201446.0
2016-06-28 11:20:00,88.11,88.15,87.36,87.43,240870.0,88.11,88.15,87.36,87.43,240870.0
2016-06-28 11:30:00,87.47,87.73,87.47,87.69,158058.0,87.47,87.73,87.47,87.69,158058.0
2016-06-28 11:40:00,87.69,87.98,87.68,87.98,161243.0,87.69,87.98,87.68,87.98,161243.0
2016-06-28 11:50:00,87.97,87.98,87.6,87.62,125363.0,87.97,87.98,87.6,87.62,125363.0
2016-06-28 12:00:00,87.65,87.97,87.65,87.92,111963.0,87.65,87.97,87.65,87.92,111963.0
2016-06-28 12:10:00,87.91,88.08,87.78,87.78,153649.0,87.91,88.08,87.78,87.78,153649.0
2016-06-28 12:20:00,87.78,87.85,87.53,87.62,71225.0,87.78,87.85,87.53,87.62,71225.0
2016-06-28 12:30:00,87.64,87.81,87.59,87.74,116180.0,87.64,87.81,87.59,87.74,116180.0
2016-06-28 12:40:00,87.75,87.88,87.59,87.61,138735.0,87.75,87.88,87.59,87.61,138735.0
2016-06-28 12:50:00,87.62,87.74,87.37,87.39,140149.0,87.62,87.74,87.37,87.39,140149.0
2016-06-28 13:00:00,87.38,87.44,87.16,87.28,160271.0,87.38,87.44,87.16,87.28,160271.0
2016-06-28 13:10:00,87.25,87.53,87.25,87.41,107168.0,87.25,87.53,87.25,87.41,107168.0
2016-06-28 13:20:00,87.43,87.55,87.3,87.37,102061.0,87.43,87.55,87.3,87.37,102061.0
2016-06-28 13:30:00,87.38,87.57,87.32,87.49,149641.0,87.38,87.57,87.32,87.49,149641.0
2016-06-28 13:40:00,87.48,87.63,87.4,87.42,141756.0,87.48,87.63,87.4,87.42,141756.0
2016-06-28 13:50:00,87.41,87.47,87.29,87.31,102369.0,87.41,87.47,87.29,87.31,102369.0
2016-06-28 14:00:00,87.32,87.32,86.97,87.04,185016.0,87.32,87.32,86.97,87.04,185016.0
2016-06-28 14:10:00,87.03,87.23,86.96,87.19,145066.0,87.03,87.23,86.96,87.19,145066.0
2016-06-28 14:20:00,87.18,87.2,87.01,87.17,143396.0,87.18,87.2,87.01,87.17,143396.0
2016-06-28 14:30:00,87.16,87.67,87.16,87.59,200777.0,87.16,87.67,87.16,87.59,200777.0
2016-06-28 14:40:00,87.59,87.8,87.58,87.77,159444.0,87.59,87.8,87.58,87.77,159444.0
2016-06-28 14:50:00,87.78,88.1,87.77,87.86,200415.0,87.78,88.1,87.77,87.86,200415.0
2016-06-28 15:00:00,87.88,88.1,87.77,88.07,184925.0,87.88,88.1,87.77,88.07,184925.0
2016-06-28 15:10:00,88.08,88.36,88.07,88.17,167073.0,88.08,88.36,88.07,88.17,167073.0
2016-06-28 15:20:00,88.18,88.19,87.95,88.03,189681.0,88.18,88.19,87.95,88.03,189681.0
2016-06-28 15:30:00,88.01,88.11,87.76,87.97,189098.0,88.01,88.11,87.76,87.97,189098.0
2016-06-28 15:40:00,87.97,88.15,87.89,87.94,259338.0,87.97,88.15,87.89,87.94,259338.0
2016-06-28 15:50:00,87.95,88.0,87.87,87.97,461091.0,87.95,88.0,87.87,87.97,461091.0
2016-06-29 09:30:00,89.58,89.8,88.7,89.31,828213.0,89.58,89.8,88.7,89.31,828213.0
2016-06-29 09:40:00,89.3,89.39,88.72,89.18,503300.0,89.3,89.39,88.72,89.18,503300.0
2016-06-29 09:50:00,89.16,89.52,89.03,89.07,366901.0,89.16,89.52,89.03,89.07,366901.0
2016-06-29 10:00:00,89.08,89.4,89.01,89.04,245210.0,89.08,89.4,89.01,89.04,245210.0
2016-06-29 10:10:00,89.04,90.06,89.02,89.95,523139.0,89.04,90.06,89.02,89.95,523139.0
2016-06-29 10:20:00,89.94,90.21,89.91,90.16,318763.0,89.94,90.21,89.91,90.16,318763.0
2016-06-29 10:30:00,90.18,90.43,89.97,90.06,433825.0,90.18,90.43,89.97,90.06,433825.0
2016-06-29 10:40:00,90.05,90.49,90.0,90.48,201379.0,90.05,90.49,90.0,90.48,201379.0
2016-06-29 10:50:00,90.48,90.5,90.2,90.44,201517.0,90.48,90.5,90.2,90.44,201517.0
2016-06-29 11:00:00,90.42,90.6,90.35,90.43,305959.0,90.42,90.6,90.35,90.43,305959.0
2016-06-29 11:10:00,90.42,90.84,90.42,90.84,359387.0,90.42,90.84,90.42,90.84,359387.0
2016-06-29 11:20:00,90.83,91.55,90.82,91.55,603416.0,90.83,91.55,90.82,91.55,603416.0
2016-06-29 11:30:00,91.54,91.56,91.26,91.34,436046.0,91.54,91.56,91.26,91.34,436046.0
2016-06-29 11:40:00,91.35,91.44,91.14,91.2,321202.0,91.35,91.44,91.14,91.2,321202.0
2016-06-29 11:50:00,91.18,91.97,91.17,91.84,607181.0,91.18,91.97,91.17,91.84,607181.0
2016-06-29 12:00:00,91.83,91.88,91.41,91.59,317379.0,91.83,91.88,91.41,91.59,317379.0
2016-06-29 12:10:00,91.56,91.56,91.33,91.4,164466.0,91.56,91.56,91.33,91.4,164466.0
2016-06-29 12:20:00,91.39,91.67,91.38,91.53,156780.0,91.39,91.67,91.38,91.53,156780.0
2016-06-29 12:30:00,91.53,91.54,91.15,91.32,255139.0,91.53,91.54,91.15,91.32,255139.0
2016-06-29 12:40:00,91.32,91.35,91.01,91.01,183259.0,91.32,91.35,91.01,91.01,183259.0
2016-06-29 12:50:00,91.01,91.11,90.88,90.95,194809.0,91.01,91.11,90.88,90.95,194809.0
2016-06-29 13:00:00,90.94,91.23,90.94,91.02,162306.0,90.94,91.23,90.94,91.02,162306.0
2016-06-29 13:10:00,91.01,91.09,90.91,91.07,108477.0,91.01,91.09,90.91,91.07,108477.0
2016-06-29 13:20:00,91.06,91.23,91.05,91.2,106071.0,91.06,91.23,91.05,91.2,106071.0
2016-06-29 13:30:00,91.19,91.32,91.15,91.32,109125.0,91.19,91.32,91.15,91.32,109125.0
2016-06-29 13:40:00,91.32,91.42,91.28,91.28,136156.0,91.32,91.42,91.28,91.28,136156.0
2016-06-29 13:50:00,91.3,91.34,91.15,91.3,102735.0,91.3,91.34,91.15,91.3,102735.0
2016-06-29 14:00:00,91.32,91.39,91.21,91.28,82833.0,91.32,91.39,91.21,91.28,82833.0
2016-06-29 14:10:00,91.26,91.38,91.11,91.11,77480.0,91.26,91.38,91.11,91.11,77480.0
2016-06-29 14:20:00,91.12,91.39,91.12,91.25,107226.0,91.12,91.39,91.12,91.25,107226.0
2016-06-29 14:30:00,91.27,91.38,91.21,91.32,70252.0,91.27,91.38,91.21,91.32,70252.0
2016-06-29 14:40:00,91.31,91.52,91.23,91.25,180524.0,91.31,91.52,91.23,91.25,180524.0
2016-06-29 14:50:00,91.27,91.47,91.2,91.46,122229.0,91.27,91.47,91.2,91.46,122229.0
2016-06-29 15:00:00,91.45,91.67,91.38,91.39,227493.0,91.45,91.67,91.38,91.39,227493.0
2016-06-29 15:10:00,91.38,91.47,91.36,91.38,106816.0,91.38,91.47,91.36,91.38,106816.0
2016-06-29 15:20:00,91.39,91.4,91.05,91.19,214702.0,91.39,91.4,91.05,91.19,214702.0
2016-06-29 15:30:00,91.18,91.22,91.01,91.02,179238.0,91.18,91.22,91.01,91.02,179238.0
2016-06-29 15:40:00,91.01,91.09,90.88,91.05,268170.0,91.01,91.09,90.88,91.05,268170.0
2016-06-29 15:50:00,91.06,91.1,90.88,91.06,488573.0,91.06,91.1,90.88,91.06,488573.0
2016-06-30 09:30:00,90.91,91.03,89.9,90.06,768419.0,90.91,91.03,89.9,90.06,768419.0
2016-06-30 09:40:00,90.07,90.74,89.97,90.56,432149.0,90.07,90.74,89.97,90.56,432149.0
2016-06-30 09:50:00,90.52,90.53,90.0,90.05,302421.0,90.52,90.53,90.0,90.05,302421.0
2016-06-30 10:00:00,90.02,90.29,89.98,90.25,207300.0,90.02,90.29,89.98,90.25,207300.0
2016-06-30 10:10:00,90.28,90.56,90.17,90.26,200854.0,90.28,90.56,90.17,90.26,200854.0
2016-06-30 10:20:00,90.27,90.39,89.98,90.04,161121.0,90.27,90.39,89.98,90.04,161121.0
2016-06-30 10:30:00,90.03,90.41,90.03,90.22,203227.0,90.03,90.41,90.03,90.22,203227.0
2016-06-30 10:40:00,90.2,90.46,89.98,90.41,174822.0,90.2,90.46,89.98,90.41,174822.0
2016-06-30 10:50:00,90.42,91.2,90.42,90.97,417738.0,90.42,91.2,90.42,90.97,417738.0
2016-06-30 11:00:00,90.98,91.64,90.89,91.51,448099.0,90.98,91.64,90.89,91.51,448099.0
2016-06-30 11:10:00,91.52,91.72,91.25,91.31,324058.0,91.52,91.72,91.25,91.31,324058.0
2016-06-30 11:20:00,91.33,91.64,91.23,91.61,191613.0,91.33,91.64,91.23,91.61,191613.0
2016-06-30 11:30:00,91.6,91.73,90.93,90.94,241914.0,91.6,91.73,90.93,90.94,241914.0
2016-06-30 11:40:00,90.93,91.18,90.77,91.0,194381.0,90.93,91.18,90.77,91.0,194381.0
2016-06-30 11:50:00,91.01,91.1,90.82,90.92,93921.0,91.01,91.1,90.82,90.92,93921.0
2016-06-30 12:00:00,90.92,91.02,90.58,90.62,147866.0,90.92,91.02,90.58,90.62,147866.0
2016-06-30 12:10:00,90.61,90.94,90.56,90.88,125968.0,90.61,90.94,90.56,90.88,125968.0
2016-06-30 12:20:00,90.91,91.06,90.88,90.9,113559.0,90.91,91.06,90.88,90.9,113559.0
2016-06-30 12:30:00,90.89,91.34,90.85,91.33,214686.0,90.89,91.34,90.85,91.33,214686.0
2016-06-30 12:40:00,91.33,91.46,91.21,91.43,149863.0,91.33,91.46,91.21,91.43,149863.0
2016-06-30 12:50:00,91.45,91.52,91.26,91.27,133568.0,91.45,91.52,91.26,91.27,133568.0
2016-06-30 13:00:00,91.28,91.44,91.15,91.21,115203.0,91.28,91.44,91.15,91.21,115203.0
2016-06-30 13:10:00,91.2,91.21,90.99,91.03,106581.0,91.2,91.21,90.99,91.03,106581.0
2016-06-30 13:20:00,91.04,91.1,90.85,90.9,76365.0,91.04,91.1,90.85,90.9,76365.0
2016-06-30 13:30:00,90.89,91.08,90.86,91.03,71741.0,90.89,91.08,90.86,91.03,71741.0
2016-06-30 13:40:00,91.03,91.09,90.91,90.98,70911.0,91.03,91.09,90.91,90.98,70911.0
2016-06-30 13:50:00,90.98,90.99,90.85,90.95,87754.0,90.98,90.99,90.85,90.95,87754.0
2016-06-30 14:00:00,90.93,91.25,90.92,91.21,127264.0,90.93,91.25,90.92,91.21,127264.0
2016-06-30 14:10:00,91.22,91.32,91.18,91.23,94681.0,91.22,91.32,91.18,91.23,94681.0
2016-06-30 14:20:00,91.24,91.3,91.01,91.07,119056.0,91.24,91.3,91.01,91.07,119056.0
2016-06-30 14:30:00,91.09,91.19,91.02,91.14,88939.0,91.09,91.19,91.02,91.14,88939.0
2016-06-30 14:40:00,91.14,91.3,91.08,91.27,104100.0,91.14,91.3,91.08,91.27,104100.0
2016-06-30 14:50:00,91.27,91.37,91.23,91.37,123773.0,91.27,91.37,91.23,91.37,123773.0
2016-06-30 15:00:00,91.36,91.37,91.22,91.28,80767.0,91.36,91.37,91.22,91.28,80767.0
2016-06-30 15:10:00,91.27,91.3,91.1,91.16,87180.0,91.27,91.3,91.1,91.16,87180.0
2016-06-30 15:20:00,91.19,91.43,91.13,91.4,159610.0,91.19,91.43,91.13,91.4,159610.0
2016-06-30 15:30:00,91.4,91.41,91.24,91.33,132241.0,91.4,91.41,91.24,91.33,132241.0
2016-06-30 15:40:00,91.33,91.36,91.17,91.21,172042.0,91.33,91.36,91.17,91.21,172042.0
2016-06-30 15:50:00,91.22,91.49,91.21,91.49,373418.0,91.22,91.49,91.21,91.49,373418.0
2016-07-01 09:30:00,95.0,95.9,94.8,95.64,1961887.0,95.0,95.9,94.8,95.64,1961887.0
2016-07-01 09:40:00,95.64,96.41,95.53,96.24,1349374.0,95.64,96.41,95.53,96.24,1349374.0
2016-07-01 09:50:00,96.24,96.5,95.86,96.18,737300.0,96.24,96.5,95.86,96.18,737300.0
2016-07-01 10:00:00,96.23,96.3,95.83,96.0,504929.0,96.23,96.3,95.83,96.0,504929.0
2016-07-01 10:10:00,95.99,96.22,95.79,96.21,557035.0,95.99,96.22,95.79,96.21,557035.0
2016-07-01 10:20:00,96.2,96.24,95.99,96.16,467507.0,96.2,96.24,95.99,96.16,467507.0
2016-07-01 10:30:00,96.15,96.5,96.15,96.36,620698.0,96.15,96.5,96.15,96.36,620698.0
2016-07-01 10:40:00,96.37,96.69,96.12,96.57,618375.0,96.37,96.69,96.12,96.57,618375.0
2016-07-01 10:50:00,96.56,96.88,96.48,96.8,463280.0,96.56,96.88,96.48,96.8,463280.0
2016-07-01 11:00:00,96.79,97.0,96.4,96.45,549309.0,96.79,97.0,96.4,96.45,549309.0
2016-07-01 11:10:00,96.48,96.5,96.0,96.33,608675.0,96.48,96.5,96.0,96.33,608675.0
2016-07-01 11:20:00,96.35,96.56,96.1,96.31,300999.0,96.35,96.56,96.1,96.31,300999.0
2016-07-01 11:30:00,96.34,96.56,96.32,96.32,289666.0,96.34,96.56,96.32,96.32,289666.0
2016-07-01 11:40:00,96.3,96.4,96.07,96.39,202969.0,96.3,96.4,96.07,96.39,202969.0
2016-07-01 11:50:00,96.4,96.53,96.34,96.37,166680.0,96.4,96.53,96.34,96.37,166680.0
2016-07-01 12:00:00,96.37,96.46,96.18,96.33,151559.0,96.37,96.46,96.18,96.33,151559.0
2016-07-01 12:10:00,96.33,96.58,96.31,96.35,197172.0,96.33,96.58,96.31,96.35,197172.0
2016-07-01 12:20:00,96.35,96.4,96.0,96.06,299627.0,96.35,96.4,96.0,96.06,299627.0
2016-07-01 12:30:00,96.02,96.15,96.0,96.04,147281.0,96.02,96.15,96.0,96.04,147281.0
2016-07-01 12:40:00,96.02,96.23,96.02,96.1,132703.0,96.02,96.23,96.02,96.1,132703.0
2016-07-01 12:50:00,96.1,96.25,96.06,96.16,118826.0,96.1,96.25,96.06,96.16,118826.0
2016-07-01 13:00:00,96.14,96.28,96.1,96.24,131147.0,96.14,96.28,96.1,96.24,131147.0
2016-07-01 13:10:00,96.22,96.24,96.06,96.17,134807.0,96.22,96.24,96.06,96.17,134807.0
2016-07-01 13:20:00,96.15,96.32,95.92,95.92,196895.0,96.15,96.32,95.92,95.92,196895.0
2016-07-01 13:30:00,95.93,96.07,95.79,95.83,206862.0,95.93,96.07,95.79,95.83,206862.0
2016-07-01 13:40:00,95.83,96.26,95.83,96.21,206893.0,95.83,96.26,95.83,96.21,206893.0
2016-07-01 13:50:00,96.21,96.21,96.01,96.06,139562.0,96.21,96.21,96.01,96.06,139562.0
2016-07-01 14:00:00,96.05,96.17,96.03,96.08,107225.0,96.05,96.17,96.03,96.08,107225.0
2016-07-01 14:10:00,96.06,96.13,96.0,96.03,117843.0,96.06,96.13,96.0,96.03,117843.0
2016-07-01 14:20:00,96.03,96.14,95.9,95.91,179576.0,96.03,96.14,95.9,95.91,179576.0
2016-07-01 14:30:00,95.92,95.93,95.8,95.93,141079.0,95.92,95.93,95.8,95.93,141079.0
2016-07-01 14:40:00,95.9,95.99,95.81,95.97,145331.0,95.9,95.99,95.81,95.97,145331.0
2016-07-01 14:50:00,95.98,96.28,95.89,96.25,178539.0,95.98,96.28,95.89,96.25,178539.0
2016-07-01 15:00:00,96.25,96.35,96.13,96.3,260905.0,96.25,96.35,96.13,96.3,260905.0
2016-07-01 15:10:00,96.3,96.54,96.26,96.5,207480.0,96.3,96.54,96.26,96.5,207480.0
2016-07-01 15:20:00,96.54,96.8,96.44,96.75,314591.0,96.54,96.8,96.44,96.75,314591.0
2016-07-01 15:30:00,96.74,96.76,96.38,96.41,333955.0,96.74,96.76,96.38,96.41,333955.0
2016-07-01 15:40:00,96.4,96.67,96.39,96.66,381148.0,96.4,96.67,96.39,96.66,381148.0
2016-07-01 15:50:00,96.64,96.82,96.54,96.69,806316.0,96.64,96.82,96.54,96.69,806316.0
2016-07-05 09:30:00,95.31,95.31,93.51,93.83,1440332.0,95.31,95.31,93.51,93.83,1440332.0
2016-07-05 09:40:00,93.83,94.08,93.31,93.45,734338.0,93.83,94.08,93.31,93.45,734338.0
2016-07-05 09:50:00,93.45,94.08,93.4,94.04,507388.0,93.45,94.08,93.4,94.04,507388.0
2016-07-05 10:00:00,94.02,94.09,93.73,93.99,470449.0,94.02,94.09,93.73,93.99,470449.0
2016-07-05 10:10:00,93.96,94.04,93.75,93.92,306329.0,93.96,94.04,93.75,93.92,306329.0
2016-07-05 10:20:00,93.91,94.58,93.9,94.39,486884.0,93.91,94.58,93.9,94.39,486884.0
2016-07-05 10:30:00,94.4,94.5,93.99,94.14,298751.0,94.4,94.5,93.99,94.14,298751.0
2016-07-05 10:40:00,94.14,94.63,94.14,94.41,322935.0,94.14,94.63,94.14,94.41,322935.0
2016-07-05 10:50:00,94.4,94.42,94.17,94.39,198273.0,94.4,94.42,94.17,94.39,198273.0
2016-07-05 11:00:00,94.39,94.52,94.32,94.47,186600.0,94.39,94.52,94.32,94.47,186600.0
2016-07-05 11:10:00,94.45,94.8,94.33,94.74,238318.0,94.45,94.8,94.33,94.74,238318.0
2016-07-05 11:20:00,94.73,94.96,94.59,94.67,170275.0,94.73,94.96,94.59,94.67,170275.0
2016-07-05 11:30:00,94.66,94.66,94.3,94.41,144021.0,94.66,94.66,94.3,94.41,144021.0
2016-07-05 11:40:00,94.4,94.41,94.13,94.17,167005.0,94.4,94.41,94.13,94.17,167005.0
2016-07-05 11:50:00,94.16,94.24,93.92,94.05,249546.0,94.16,94.24,93.92,94.05,249546.0
2016-07-05 12:00:00,94.06,98.6,93.94,98.52,2120534.0,94.06,98.6,93.94,98.52,2120534.0
2016-07-05 12:10:00,98.6,101.27,98.58,98.99,3072563.0,98.6,101.27,98.58,98.99,3072563.0
2016-07-05 12:20:00,98.99,99.49,98.86,99.35,1344383.0,98.99,99.49,98.86,99.35,1344383.0
2016-07-05 12:30:00,99.35,99.49,98.06,98.19,1248835.0,99.35,99.49,98.06,98.19,1248835.0
2016-07-05 12:40:00,98.17,98.95,98.07,98.65,729553.0,98.17,98.95,98.07,98.65,729553.0
2016-07-05 12:50:00,98.64,98.68,97.1,97.18,1056458.0,98.64,98.68,97.1,97.18,1056458.0
2016-07-05 13:00:00,97.18,97.6,96.9,97.22,1043370.0,97.18,97.6,96.9,97.22,1043370.0
2016-07-05 13:10:00,97.22,97.88,97.07,97.64,568579.0,97.22,97.88,97.07,97.64,568579.0
2016-07-05 13:20:00,97.65,98.22,97.56,98.03,463430.0,97.65,98.22,97.56,98.03,463430.0
2016-07-05 13:30:00,98.04,98.06,97.61,97.77,386610.0,98.04,98.06,97.61,97.77,386610.0
2016-07-05 13:40:00,97.76,97.88,97.03,97.51,581411.0,97.76,97.88,97.03,97.51,581411.0
2016-07-05 13:50:00,97.48,98.32,97.27,98.18,309750.0,97.48,98.32,97.27,98.18,309750.0
2016-07-05 14:00:00,98.16,98.61,98.1,98.33,576939.0,98.16,98.61,98.1,98.33,576939.0
2016-07-05 14:10:00,98.34,98.45,98.06,98.2,358888.0,98.34,98.45,98.06,98.2,358888.0
2016-07-05 14:20:00,98.24,98.35,97.58,97.74,376763.0,98.24,98.35,97.58,97.74,376763.0
2016-07-05 14:30:00,97.71,98.08,97.61,97.96,239348.0,97.71,98.08,97.61,97.96,239348.0
2016-07-05 14:40:00,97.96,98.18,97.77,97.85,362578.0,97.96,98.18,97.77,97.85,362578.0
2016-07-05 14:50:00,97.84,97.86,97.43,97.6,451684.0,97.84,97.86,97.43,97.6,451684.0
2016-07-05 15:00:00,97.61,97.71,97.42,97.52,317220.0,97.61,97.71,97.42,97.52,317220.0
2016-07-05 15:10:00,97.54,98.35,97.5,98.23,527618.0,97.54,98.35,97.5,98.23,527618.0
2016-07-05 15:20:00,98.19,98.25,97.77,97.78,337792.0,98.19,98.25,97.77,97.78,337792.0
2016-07-05 15:30:00,97.8,98.09,97.74,97.82,340100.0,97.8,98.09,97.74,97.82,340100.0
2016-07-05 15:40:00,97.81,98.09,97.75,98.02,411963.0,97.81,98.09,97.75,98.02,411963.0
2016-07-05 15:50:00,97.95,98.18,97.89,97.91,851702.0,97.95,98.18,97.89,97.91,851702.0
2016-07-06 09:30:00,95.11,96.0,94.05,94.52,1516506.0,95.11,96.0,94.05,94.52,1516506.0
2016-07-06 09:40:00,94.56,95.15,94.41,94.72,702458.0,94.56,95.15,94.41,94.72,702458.0
2016-07-06 09:50:00,94.72,95.29,94.6,95.0,541184.0,94.72,95.29,94.6,95.0,541184.0
2016-07-06 10:00:00,95.0,95.38,94.99,95.28,469778.0,95.0,95.38,94.99,95.28,469778.0
2016-07-06 10:10:00,95.29,95.46,94.55,94.66,438810.0,95.29,95.46,94.55,94.66,438810.0
2016-07-06 10:20:00,94.67,94.83,94.37,94.48,426130.0,94.67,94.83,94.37,94.48,426130.0
2016-07-06 10:30:00,94.45,94.61,94.26,94.58,460149.0,94.45,94.61,94.26,94.58,460149.0
2016-07-06 10:40:00,94.57,94.7,94.33,94.45,261262.0,94.57,94.7,94.33,94.45,261262.0
2016-07-06 10:50:00,94.46,94.98,94.46,94.83,286457.0,94.46,94.98,94.46,94.83,286457.0
2016-07-06 11:00:00,94.84,95.56,94.8,95.47,466526.0,94.84,95.56,94.8,95.47,466526.0
2016-07-06 11:10:00,95.48,95.76,95.37,95.45,342461.0,95.48,95.76,95.37,95.45,342461.0
2016-07-06 11:20:00,95.46,95.49,94.68,94.71,371813.0,95.46,95.49,94.68,94.71,371813.0
2016-07-06 11:30:00,94.7,94.91,94.41,94.48,351445.0,94.7,94.91,94.41,94.48,351445.0
2016-07-06 11:40:00,94.48,94.65,94.12,94.2,482821.0,94.48,94.65,94.12,94.2,482821.0
2016-07-06 11:50:00,94.19,94.54,94.18,94.38,372860.0,94.19,94.54,94.18,94.38,372860.0
2016-07-06 12:00:00,94.39,95.13,94.39,95.07,504034.0,94.39,95.13,94.39,95.07,504034.0
2016-07-06 12:10:00,95.07,95.14,94.75,94.96,269155.0,95.07,95.14,94.75,94.96,269155.0
2016-07-06 12:20:00,94.96,95.09,94.81,94.84,126426.0,94.96,95.09,94.81,94.84,126426.0
2016-07-06 12:30:00,94.84,94.87,94.61,94.68,179245.0,94.84,94.87,94.61,94.68,179245.0
2016-07-06 12:40:00,94.69,94.87,94.54,94.63,219303.0,94.69,94.87,94.54,94.63,219303.0
2016-07-06 12:50:00,94.64,94.7,94.49,94.62,284466.0,94.64,94.7,94.49,94.62,284466.0
2016-07-06 13:00:00,94.61,94.84,94.53,94.54,176840.0,94.61,94.84,94.53,94.54,176840.0
2016-07-06 13:10:00,94.55,94.76,94.52,94.69,150430.0,94.55,94.76,94.52,94.69,150430.0
2016-07-06 13:20:00,94.7,94.74,94.42,94.64,152924.0,94.7,94.74,94.42,94.64,152924.0
2016-07-06 13:30:00,94.63,94.68,94.55,94.56,135602.0,94.63,94.68,94.55,94.56,135602.0
2016-07-06 13:40:00,94.56,94.62,94.44,94.5,103878.0,94.56,94.62,94.44,94.5,103878.0
2016-07-06 13:50:00,94.51,94.56,94.18,94.22,218728.0,94.51,94.56,94.18,94.22,218728.0
2016-07-06 14:00:00,94.21,94.27,93.89,94.09,573003.0,94.21,94.27,93.89,94.09,573003.0
2016-07-06 14:10:00,94.08,94.22,93.75,94.03,385630.0,94.08,94.22,93.75,94.03,385630.0
2016-07-06 14:20:00,94.04,94.15,93.55,93.57,390731.0,94.04,94.15,93.55,93.57,390731.0
2016-07-06 14:30:00,93.59,94.01,93.57,94.0,398358.0,93.59,94.01,93.57,94.0,398358.0
2016-07-06 14:40:00,93.98,94.04,93.68,93.75,254726.0,93.98,94.04,93.68,93.75,254726.0
2016-07-06 14:50:00,93.76,94.03,93.62,93.87,303153.0,93.76,94.03,93.62,93.87,303153.0
2016-07-06 15:00:00,93.89,94.06,93.75,94.02,256446.0,93.89,94.06,93.75,94.02,256446.0
2016-07-06 15:10:00,94.01,94.16,93.95,94.02,282018.0,94.01,94.16,93.95,94.02,282018.0
2016-07-06 15:20:00,94.02,94.08,93.9,94.05,177392.0,94.02,94.08,93.9,94.05,177392.0
2016-07-06 15:30:00,94.06,94.44,93.94,94.35,419043.0,94.06,94.44,93.94,94.35,419043.0
2016-07-06 15:40:00,94.35,94.63,94.33,94.49,497130.0,94.35,94.63,94.33,94.49,497130.0
2016-07-06 15:50:00,94.49,94.68,94.27,94.6,714836.0,94.49,94.68,94.27,94.6,714836.0
2016-07-07 09:30:00,94.73,95.34,94.64,94.91,492593.0,94.73,95.34,94.64,94.91,492593.0
2016-07-07 09:40:00,94.94,95.38,94.85,94.99,588397.0,94.94,95.38,94.85,94.99,588397.0
2016-07-07 09:50:00,94.99,95.18,94.3,94.42,404969.0,94.99,95.18,94.3,94.42,404969.0
2016-07-07 10:00:00,94.42,94.85,94.38,94.51,297048.0,94.42,94.85,94.38,94.51,297048.0
2016-07-07 10:10:00,94.5,94.51,94.1,94.13,375307.0,94.5,94.51,94.1,94.13,375307.0
2016-07-07 10:20:00,94.15,94.34,94.11,94.15,152406.0,94.15,94.34,94.11,94.15,152406.0
2016-07-07 10:30:00,94.15,94.53,94.12,94.42,223453.0,94.15,94.53,94.12,94.42,223453.0
2016-07-07 10:40:00,94.47,94.47,94.2,94.31,109496.0,94.47,94.47,94.2,94.31,109496.0
2016-07-07 10:50:00,94.31,94.37,93.91,93.98,215782.0,94.31,94.37,93.91,93.98,215782.0
2016-07-07 11:00:00,93.96,94.1,93.78,93.89,216645.0,93.96,94.1,93.78,93.89,216645.0
2016-07-07 11:10:00,93.89,94.12,93.59,93.72,256865.0,93.89,94.12,93.59,93.72,256865.0
2016-07-07 11:20:00,93.72,93.86,93.53,93.65,211234.0,93.72,93.86,93.53,93.65,211234.0
2016-07-07 11:30:00,93.65,93.85,93.59,93.7,148152.0,93.65,93.85,93.59,93.7,148152.0
2016-07-07 11:40:00,93.7,93.73,93.26,93.36,346610.0,93.7,93.73,93.26,93.36,346610.0
2016-07-07 11:50:00,93.35,93.51,93.18,93.5,194265.0,93.35,93.51,93.18,93.5,194265.0
2016-07-07 12:00:00,93.5,93.77,93.48,93.71,142425.0,93.5,93.77,93.48,93.71,142425.0
2016-07-07 12:10:00,93.68,93.87,93.51,93.51,138058.0,93.68,93.87,93.51,93.51,138058.0
2016-07-07 12:20:00,93.51,93.52,93.35,93.51,146531.0,93.51,93.52,93.35,93.51,146531.0
2016-07-07 12:30:00,93.51,93.75,93.46,93.62,123012.0,93.51,93.75,93.46,93.62,123012.0
2016-07-07 12:40:00,93.65,93.67,93.45,93.54,96742.0,93.65,93.67,93.45,93.54,96742.0
2016-07-07 12:50:00,93.53,93.56,93.3,93.32,140608.0,93.53,93.56,93.3,93.32,140608.0
2016-07-07 13:00:00,93.31,93.48,93.25,93.43,125440.0,93.31,93.48,93.25,93.43,125440.0
2016-07-07 13:10:00,93.44,93.76,93.4,93.74,155219.0,93.44,93.76,93.4,93.74,155219.0
2016-07-07 13:20:00,93.7,94.11,93.64,94.09,247377.0,93.7,94.11,93.64,94.09,247377.0
2016-07-07 13:30:00,94.09,94.37,94.08,94.27,286622.0,94.09,94.37,94.08,94.27,286622.0
2016-07-07 13:40:00,94.28,94.32,94.13,94.26,204441.0,94.28,94.32,94.13,94.26,204441.0
2016-07-07 13:50:00,94.26,94.53,94.16,94.48,268465.0,94.26,94.53,94.16,94.48,268465.0
2016-07-07 14:00:00,94.46,94.68,94.44,94.54,228629.0,94.46,94.68,94.44,94.54,228629.0
2016-07-07 14:10:00,94.54,94.68,94.33,94.61,203672.0,94.54,94.68,94.33,94.61,203672.0
2016-07-07 14:20:00,94.61,94.82,94.52,94.75,301352.0,94.61,94.82,94.52,94.75,301352.0
2016-07-07 14:30:00,94.77,94.79,94.6,94.63,189019.0,94.77,94.79,94.6,94.63,189019.0
2016-07-07 14:40:00,94.62,94.84,94.41,94.81,207347.0,94.62,94.84,94.41,94.81,207347.0
2016-07-07 14:50:00,94.79,94.95,94.74,94.78,186972.0,94.79,94.95,94.74,94.78,186972.0
2016-07-07 15:00:00,94.78,95.09,94.68,95.09,321429.0,94.78,95.09,94.68,95.09,321429.0
2016-07-07 15:10:00,95.07,95.25,94.99,95.17,258439.0,95.07,95.25,94.99,95.17,258439.0
2016-07-07 15:20:00,95.17,95.2,95.09,95.13,110100.0,95.17,95.2,95.09,95.13,110100.0
2016-07-07 15:30:00,95.13,95.19,95.0,95.09,194079.0,95.13,95.19,95.0,95.09,194079.0
2016-07-07 15:40:00,95.1,95.16,94.98,95.05,216056.0,95.1,95.16,94.98,95.05,216056.0
2016-07-07 15:50:00,95.07,95.18,95.05,95.11,331644.0,95.07,95.18,95.05,95.11,331644.0
2016-07-08 09:30:00,96.0,96.18,95.3,96.0,620798.0,96.0,96.18,95.3,96.0,620798.0
2016-07-08 09:40:00,96.04,96.5,96.01,96.26,373121.0,96.04,96.5,96.01,96.26,373121.0
2016-07-08 09:50:00,96.27,96.4,95.88,96.03,285801.0,96.27,96.4,95.88,96.03,285801.0
2016-07-08 10:00:00,96.04,96.19,95.9,96.02,217009.0,96.04,96.19,95.9,96.02,217009.0
2016-07-08 10:10:00,96.01,96.05,95.72,95.79,214851.0,96.01,96.05,95.72,95.79,214851.0
2016-07-08 10:20:00,95.79,95.89,95.62,95.87,137875.0,95.79,95.89,95.62,95.87,137875.0
2016-07-08 10:30:00,95.89,95.99,95.81,95.9,116438.0,95.89,95.99,95.81,95.9,116438.0
2016-07-08 10:40:00,95.9,96.18,95.87,96.11,141447.0,95.9,96.18,95.87,96.11,141447.0
2016-07-08 10:50:00,96.1,96.17,96.01,96.14,142580.0,96.1,96.17,96.01,96.14,142580.0
2016-07-08 11:00:00,96.13,96.2,96.04,96.07,180392.0,96.13,96.2,96.04,96.07,180392.0
2016-07-08 11:10:00,96.07,96.31,96.02,96.3,154431.0,96.07,96.31,96.02,96.3,154431.0
2016-07-08 11:20:00,96.31,96.61,96.26,96.58,180410.0,96.31,96.61,96.26,96.58,180410.0
2016-07-08 11:30:00,96.58,96.6,96.21,96.33,150617.0,96.58,96.6,96.21,96.33,150617.0
2016-07-08 11:40:00,96.32,96.45,96.28,96.38,71820.0,96.32,96.45,96.28,96.38,71820.0
2016-07-08 11:50:00,96.38,96.57,96.36,96.4,123989.0,96.38,96.57,96.36,96.4,123989.0
2016-07-08 12:00:00,96.4,96.5,96.32,96.45,114849.0,96.4,96.5,96.32,96.45,114849.0
2016-07-08 12:10:00,96.44,96.58,96.35,96.56,113156.0,96.44,96.58,96.35,96.56,113156.0
2016-07-08 12:20:00,96.56,96.68,96.5,96.67,124248.0,96.56,96.68,96.5,96.67,124248.0
2016-07-08 12:30:00,96.65,96.68,96.58,96.63,70264.0,96.65,96.68,96.58,96.63,70264.0
2016-07-08 12:40:00,96.61,96.75,96.61,96.7,76587.0,96.61,96.75,96.61,96.7,76587.0
2016-07-08 12:50:00,96.69,96.75,96.64,96.72,49327.0,96.69,96.75,96.64,96.72,49327.0
2016-07-08 13:00:00,96.74,96.95,96.73,96.9,193586.0,96.74,96.95,96.73,96.9,193586.0
2016-07-08 13:10:00,96.91,97.02,96.84,96.85,280143.0,96.91,97.02,96.84,96.85,280143.0
2016-07-08 13:20:00,96.87,96.97,96.73,96.94,118511.0,96.87,96.97,96.73,96.94,118511.0
2016-07-08 13:30:00,96.94,96.95,96.83,96.87,103629.0,96.94,96.95,96.83,96.87,103629.0
2016-07-08 13:40:00,96.86,97.0,96.85,96.89,124189.0,96.86,97.0,96.85,96.89,124189.0
2016-07-08 13:50:00,96.89,96.89,96.75,96.89,130026.0,96.89,96.89,96.75,96.89,130026.0
2016-07-08 14:00:00,96.89,96.92,96.78,96.81,56592.0,96.89,96.92,96.78,96.81,56592.0
2016-07-08 14:10:00,96.8,96.94,96.8,96.93,92266.0,96.8,96.94,96.8,96.93,92266.0
2016-07-08 14:20:00,96.92,97.1,96.89,97.07,159094.0,96.92,97.1,96.89,97.07,159094.0
2016-07-08 14:30:00,97.07,97.16,97.04,97.12,110945.0,97.07,97.16,97.04,97.12,110945.0
2016-07-08 14:40:00,97.11,97.21,97.08,97.2,114748.0,97.11,97.21,97.08,97.2,114748.0
2016-07-08 14:50:00,97.21,97.4,97.18,97.39,164777.0,97.21,97.4,97.18,97.39,164777.0
2016-07-08 15:00:00,97.38,97.4,97.16,97.25,208937.0,97.38,97.4,97.16,97.25,208937.0
2016-07-08 15:10:00,97.23,97.41,97.17,97.28,216599.0,97.23,97.41,97.17,97.28,216599.0
2016-07-08 15:20:00,97.27,97.29,96.98,96.98,222111.0,97.27,97.29,96.98,96.98,222111.0
2016-07-08 15:30:00,96.97,97.25,96.94,97.14,307270.0,96.97,97.25,96.94,97.14,307270.0
2016-07-08 15:40:00,97.12,97.22,97.0,97.0,273894.0,97.12,97.22,97.0,97.0,273894.0
2016-07-08 15:50:00,97.02,97.08,96.95,97.06,517892.0,97.02,97.08,96.95,97.06,517892.0
2016-07-11 09:30:00,96.21,96.32,95.05,95.37,995507.0,96.21,96.32,95.05,95.37,995507.0
2016-07-11 09:40:00,95.37,95.88,95.14,95.72,636430.0,95.37,95.88,95.14,95.72,636430.0
2016-07-11 09:50:00,95.71,96.04,95.61,95.73,427574.0,95.71,96.04,95.61,95.73,427574.0
2016-07-11 10:00:00,95.75,95.91,95.48,95.83,309993.0,95.75,95.91,95.48,95.83,309993.0
2016-07-11 10:10:00,95.85,95.85,95.59,95.81,179420.0,95.85,95.85,95.59,95.81,179420.0
2016-07-11 10:20:00,95.78,96.16,95.74,96.1,274775.0,95.78,96.16,95.74,96.1,274775.0
2016-07-11 10:30:00,96.1,96.38,96.01,96.33,276828.0,96.1,96.38,96.01,96.33,276828.0
2016-07-11 10:40:00,96.34,96.82,96.2,96.82,356129.0,96.34,96.82,96.2,96.82,356129.0
2016-07-11 10:50:00,96.83,96.87,96.35,96.65,294818.0,96.83,96.87,96.35,96.65,294818.0
2016-07-11 11:00:00,96.65,96.7,96.46,96.65,158122.0,96.65,96.7,96.46,96.65,158122.0
2016-07-11 11:10:00,96.64,96.68,96.31,96.34,218863.0,96.64,96.68,96.31,96.34,218863.0
2016-07-11 11:20:00,96.33,96.35,96.03,96.11,283776.0,96.33,96.35,96.03,96.11,283776.0
2016-07-11 11:30:00,96.11,96.31,96.1,96.24,142527.0,96.11,96.31,96.1,96.24,142527.0
2016-07-11 11:40:00,96.23,96.3,96.1,96.19,120864.0,96.23,96.3,96.1,96.19,120864.0
2016-07-11 11:50:00,96.19,96.59,96.14,96.53,214238.0,96.19,96.59,96.14,96.53,214238.0
2016-07-11 12:00:00,96.53,96.63,96.37,96.42,172338.0,96.53,96.63,96.37,96.42,172338.0
2016-07-11 12:10:00,96.42,96.42,96.26,96.28,136727.0,96.42,96.42,96.26,96.28,136727.0
2016-07-11 12:20:00,96.29,96.4,96.22,96.4,119726.0,96.29,96.4,96.22,96.4,119726.0
2016-07-11 12:30:00,96.39,96.48,96.31,96.4,194102.0,96.39,96.48,96.31,96.4,194102.0
2016-07-11 12:40:00,96.39,96.48,96.18,96.23,172386.0,96.39,96.48,96.18,96.23,172386.0
2016-07-11 12:50:00,96.25,96.28,95.93,95.93,208189.0,96.25,96.28,95.93,95.93,208189.0
2016-07-11 13:00:00,95.95,96.0,95.7,95.78,255630.0,95.95,96.0,95.7,95.78,255630.0
2016-07-11 13:10:00,95.77,95.77,95.53,95.65,234279.0,95.77,95.77,95.53,95.65,234279.0
2016-07-11 13:20:00,95.67,95.78,95.37,95.4,343081.0,95.67,95.78,95.37,95.4,343081.0
2016-07-11 13:30:00,95.41,95.52,95.27,95.42,358572.0,95.41,95.52,95.27,95.42,358572.0
2016-07-11 13:40:00,95.41,95.45,95.01,95.07,354067.0,95.41,95.45,95.01,95.07,354067.0
2016-07-11 13:50:00,95.07,95.18,94.57,94.68,502578.0,95.07,95.18,94.57,94.68,502578.0
2016-07-11 14:00:00,94.68,94.84,94.54,94.72,400977.0,94.68,94.84,94.54,94.72,400977.0
2016-07-11 14:10:00,94.71,94.83,94.3,94.33,498555.0,94.71,94.83,94.3,94.33,498555.0
2016-07-11 14:20:00,94.32,94.85,94.32,94.77,389491.0,94.32,94.85,94.32,94.77,389491.0
2016-07-11 14:30:00,94.76,94.93,94.73,94.8,335103.0,94.76,94.93,94.73,94.8,335103.0
2016-07-11 14:40:00,94.78,94.8,94.6,94.71,170916.0,94.78,94.8,94.6,94.71,170916.0
2016-07-11 14:50:00,94.72,94.78,94.61,94.63,117897.0,94.72,94.78,94.61,94.63,117897.0
2016-07-11 15:00:00,94.65,94.84,94.63,94.73,165080.0,94.65,94.84,94.63,94.73,165080.0
2016-07-11 15:10:00,94.73,94.74,94.56,94.67,228768.0,94.73,94.74,94.56,94.67,228768.0
2016-07-11 15:20:00,94.66,94.69,94.51,94.57,222887.0,94.66,94.69,94.51,94.57,222887.0
2016-07-11 15:30:00,94.57,94.69,94.4,94.65,307678.0,94.57,94.69,94.4,94.65,307678.0
2016-07-11 15:40:00,94.65,94.7,94.51,94.64,299162.0,94.65,94.7,94.51,94.64,299162.0
2016-07-11 15:50:00,94.65,94.78,94.58,94.66,630684.0,94.65,94.78,94.58,94.66,630684.0
2016-07-12 09:30:00,95.07,95.25,94.22,94.47,661588.0,95.07,95.25,94.22,94.47,661588.0
2016-07-12 09:40:00,94.46,94.65,94.09,94.34,490593.0,94.46,94.65,94.09,94.34,490593.0
2016-07-12 09:50:00,94.37,94.85,94.19,94.84,572134.0,94.37,94.85,94.19,94.84,572134.0
2016-07-12 10:00:00,94.84,95.8,94.84,95.15,803033.0,94.84,95.8,94.84,95.15,803033.0
2016-07-12 10:10:00,95.15,95.66,94.92,95.02,412833.0,95.15,95.66,94.92,95.02,412833.0
2016-07-12 10:20:00,95.04,95.33,94.91,95.26,241207.0,95.04,95.33,94.91,95.26,241207.0
2016-07-12 10:30:00,95.29,95.88,95.27,95.65,454795.0,95.29,95.88,95.27,95.65,454795.0
2016-07-12 10:40:00,95.66,95.9,95.5,95.79,260787.0,95.66,95.9,95.5,95.79,260787.0
2016-07-12 10:50:00,95.76,95.82,95.6,95.7,158935.0,95.76,95.82,95.6,95.7,158935.0
2016-07-12 11:00:00,95.72,95.74,95.41,95.69,209077.0,95.72,95.74,95.41,95.69,209077.0
2016-07-12 11:10:00,95.7,96.12,95.68,96.11,370472.0,95.7,96.12,95.68,96.11,370472.0
2016-07-12 11:20:00,96.12,96.41,96.12,96.39,344428.0,96.12,96.41,96.12,96.39,344428.0
2016-07-12 11:30:00,96.38,96.4,96.08,96.32,212437.0,96.38,96.4,96.08,96.32,212437.0
2016-07-12 11:40:00,96.32,96.72,96.3,96.52,469947.0,96.32,96.72,96.3,96.52,469947.0
2016-07-12 11:50:00,96.53,96.55,96.38,96.41,120268.0,96.53,96.55,96.38,96.41,120268.0
2016-07-12 12:00:00,96.4,96.44,96.12,96.25,238321.0,96.4,96.44,96.12,96.25,238321.0
2016-07-12 12:10:00,96.25,96.34,96.09,96.27,128848.0,96.25,96.34,96.09,96.27,128848.0
2016-07-12 12:20:00,96.26,96.42,96.12,96.34,100506.0,96.26,96.42,96.12,96.34,100506.0
2016-07-12 12:30:00,96.35,96.55,96.3,96.33,149610.0,96.35,96.55,96.3,96.33,149610.0
2016-07-12 12:40:00,96.33,96.34,96.05,96.15,125067.0,96.33,96.34,96.05,96.15,125067.0
2016-07-12 12:50:00,96.16,96.18,95.89,95.99,161143.0,96.16,96.18,95.89,95.99,161143.0
2016-07-12 13:00:00,96.0,96.14,95.98,96.08,83442.0,96.0,96.14,95.98,96.08,83442.0
2016-07-12 13:10:00,96.07,96.3,96.07,96.27,147291.0,96.07,96.3,96.07,96.27,147291.0
2016-07-12 13:20:00,96.27,96.28,96.13,96.21,72695.0,96.27,96.28,96.13,96.21,72695.0
2016-07-12 13:30:00,96.21,96.36,96.21,96.29,78203.0,96.21,96.36,96.21,96.29,78203.0
2016-07-12 13:40:00,96.28,96.3,95.9,95.91,154689.0,96.28,96.3,95.9,95.91,154689.0
2016-07-12 13:50:00,95.93,95.95,95.62,95.7,205001.0,95.93,95.95,95.62,95.7,205001.0
2016-07-12 14:00:00,95.69,95.86,95.64,95.7,148349.0,95.69,95.86,95.64,95.7,148349.0
2016-07-12 14:10:00,95.69,95.88,95.63,95.82,103433.0,95.69,95.88,95.63,95.82,103433.0
2016-07-12 14:20:00,95.82,95.95,95.73,95.76,145167.0,95.82,95.95,95.73,95.76,145167.0
2016-07-12 14:30:00,95.75,95.83,95.57,95.59,157694.0,95.75,95.83,95.57,95.59,157694.0
2016-07-12 14:40:00,95.58,95.9,95.58,95.85,108211.0,95.58,95.9,95.58,95.85,108211.0
2016-07-12 14:50:00,95.86,96.0,95.81,95.96,143695.0,95.86,96.0,95.81,95.96,143695.0
2016-07-12 15:00:00,95.96,96.0,95.88,95.93,184608.0,95.96,96.0,95.88,95.93,184608.0
2016-07-12 15:10:00,95.93,96.04,95.72,95.79,198206.0,95.93,96.04,95.72,95.79,198206.0
2016-07-12 15:20:00,95.79,95.97,95.75,95.94,222848.0,95.79,95.97,95.75,95.94,222848.0
2016-07-12 15:30:00,95.94,96.26,95.9,96.19,417941.0,95.94,96.26,95.9,96.19,417941.0
2016-07-12 15:40:00,96.19,96.2,95.76,95.82,312125.0,96.19,96.2,95.76,95.82,312125.0
2016-07-12 15:50:00,95.82,96.07,95.75,95.97,626474.0,95.82,96.07,95.75,95.97,626474.0
2016-07-13 09:30:00,96.31,96.48,95.33,95.41,439810.0,96.31,96.48,95.33,95.41,439810.0
2016-07-13 09:40:00,95.44,96.48,95.15,96.07,462198.0,95.44,96.48,95.15,96.07,462198.0
2016-07-13 09:50:00,96.08,96.57,96.07,96.38,332728.0,96.08,96.57,96.07,96.38,332728.0
2016-07-13 10:00:00,96.39,96.55,96.16,96.39,257134.0,96.39,96.55,96.16,96.39,257134.0
2016-07-13 10:10:00,96.39,96.42,96.04,96.09,208389.0,96.39,96.42,96.04,96.09,208389.0
2016-07-13 10:20:00,96.08,96.29,96.01,96.09,180333.0,96.08,96.29,96.01,96.09,180333.0
2016-07-13 10:30:00,96.1,96.27,95.78,95.82,245373.0,96.1,96.27,95.78,95.82,245373.0
2016-07-13 10:40:00,95.84,95.86,95.53,95.69,251851.0,95.84,95.86,95.53,95.69,251851.0
2016-07-13 10:50:00,95.67,95.75,95.5,95.56,173634.0,95.67,95.75,95.5,95.56,173634.0
2016-07-13 11:00:00,95.55,95.6,95.1,95.1,265212.0,95.55,95.6,95.1,95.1,265212.0
2016-07-13 11:10:00,95.1,95.56,94.94,94.99,303140.0,95.1,95.56,94.94,94.99,303140.0
2016-07-13 11:20:00,95.01,95.08,94.86,95.01,208851.0,95.01,95.08,94.86,95.01,208851.0
2016-07-13 11:30:00,95.01,95.01,94.8,94.89,161827.0,95.01,95.01,94.8,94.89,161827.0
2016-07-13 11:40:00,94.91,95.29,94.84,95.22,224487.0,94.91,95.29,94.84,95.22,224487.0
2016-07-13 11:50:00,95.23,95.49,95.1,95.41,147605.0,95.23,95.49,95.1,95.41,147605.0
2016-07-13 12:00:00,95.42,95.64,95.38,95.45,169902.0,95.42,95.64,95.38,95.45,169902.0
2016-07-13 12:10:00,95.48,95.65,95.43,95.63,100730.0,95.48,95.65,95.43,95.63,100730.0
2016-07-13 12:20:00,95.63,95.71,95.43,95.44,87136.0,95.63,95.71,95.43,95.44,87136.0
2016-07-13 12:30:00,95.44,95.63,95.37,95.63,110056.0,95.44,95.63,95.37,95.63,110056.0
2016-07-13 12:40:00,95.62,95.77,95.55,95.74,100817.0,95.62,95.77,95.55,95.74,100817.0
2016-07-13 12:50:00,95.76,95.82,95.66,95.69,71297.0,95.76,95.82,95.66,95.69,71297.0
2016-07-13 13:00:00,95.69,95.9,95.6,95.89,88954.0,95.69,95.9,95.6,95.89,88954.0
2016-07-13 13:10:00,95.9,96.15,95.88,96.15,207608.0,95.9,96.15,95.88,96.15,207608.0
2016-07-13 13:20:00,96.15,96.21,96.03,96.09,122218.0,96.15,96.21,96.03,96.09,122218.0
2016-07-13 13:30:00,96.11,96.34,96.07,96.28,137895.0,96.11,96.34,96.07,96.28,137895.0
2016-07-13 13:40:00,96.28,96.49,96.28,96.46,231456.0,96.28,96.49,96.28,96.46,231456.0
2016-07-13 13:50:00,96.47,96.47,96.26,96.37,138234.0,96.47,96.47,96.26,96.37,138234.0
2016-07-13 14:00:00,96.41,96.45,96.26,96.43,110041.0,96.41,96.45,96.26,96.43,110041.0
2016-07-13 14:10:00,96.41,96.46,96.32,96.43,92525.0,96.41,96.46,96.32,96.43,92525.0
2016-07-13 14:20:00,96.43,96.49,96.37,96.48,171130.0,96.43,96.49,96.37,96.48,171130.0
2016-07-13 14:30:00,96.49,96.7,96.45,96.62,332724.0,96.49,96.7,96.45,96.62,332724.0
2016-07-13 14:40:00,96.61,96.62,96.43,96.52,135431.0,96.61,96.62,96.43,96.52,135431.0
2016-07-13 14:50:00,96.53,96.54,96.3,96.35,122827.0,96.53,96.54,96.3,96.35,122827.0
2016-07-13 15:00:00,96.36,96.65,96.34,96.64,149040.0,96.36,96.65,96.34,96.64,149040.0
2016-07-13 15:10:00,96.65,96.72,96.37,96.55,151800.0,96.65,96.72,96.37,96.55,151800.0
2016-07-13 15:20:00,96.55,96.59,96.48,96.54,97943.0,96.55,96.59,96.48,96.54,97943.0
2016-07-13 15:30:00,96.53,96.7,96.5,96.55,165170.0,96.53,96.7,96.5,96.55,165170.0
2016-07-13 15:40:00,96.55,96.68,96.52,96.55,261380.0,96.55,96.68,96.52,96.55,261380.0
2016-07-13 15:50:00,96.54,96.6,96.42,96.43,386305.0,96.54,96.6,96.42,96.43,386305.0
2016-07-14 09:30:00,97.0,97.88,96.98,97.5,641349.0,97.0,97.88,96.98,97.5,641349.0
2016-07-14 09:40:00,97.51,97.59,96.8,97.23,347515.0,97.51,97.59,96.8,97.23,347515.0
2016-07-14 09:50:00,97.22,98.0,97.07,97.87,388824.0,97.22,98.0,97.07,97.87,388824.0
2016-07-14 10:00:00,97.91,97.94,97.54,97.68,210377.0,97.91,97.94,97.54,97.68,210377.0
2016-07-14 10:10:00,97.69,97.76,97.16,97.27,228660.0,97.69,97.76,97.16,97.27,228660.0
2016-07-14 10:20:00,97.25,97.4,97.12,97.3,176604.0,97.25,97.4,97.12,97.3,176604.0
2016-07-14 10:30:00,97.32,97.62,97.29,97.5,153726.0,97.32,97.62,97.29,97.5,153726.0
2016-07-14 10:40:00,97.51,97.69,97.47,97.61,226035.0,97.51,97.69,97.47,97.61,226035.0
2016-07-14 10:50:00,97.61,97.7,97.46,97.64,90642.0,97.61,97.7,97.46,97.64,90642.0
2016-07-14 11:00:00,97.66,97.83,97.64,97.73,162204.0,97.66,97.83,97.64,97.73,162204.0
2016-07-14 11:10:00,97.75,97.88,97.69,97.81,171219.0,97.75,97.88,97.69,97.81,171219.0
2016-07-14 11:20:00,97.82,97.89,97.54,97.59,127860.0,97.82,97.89,97.54,97.59,127860.0
2016-07-14 11:30:00,97.58,97.64,97.35,97.47,156344.0,97.58,97.64,97.35,97.47,156344.0
2016-07-14 11:40:00,97.46,97.48,97.17,97.31,148625.0,97.46,97.48,97.17,97.31,148625.0
2016-07-14 11:50:00,97.26,97.5,97.26,97.43,77602.0,97.26,97.5,97.26,97.43,77602.0
2016-07-14 12:00:00,97.41,97.63,97.41,97.5,82079.0,97.41,97.63,97.41,97.5,82079.0
2016-07-14 12:10:00,97.51,97.55,97.35,97.48,74784.0,97.51,97.55,97.35,97.48,74784.0
2016-07-14 12:20:00,97.5,97.58,97.42,97.42,105212.0,97.5,97.58,97.42,97.42,105212.0
2016-07-14 12:30:00,97.42,97.71,97.38,97.6,107748.0,97.42,97.71,97.38,97.6,107748.0
2016-07-14 12:40:00,97.58,97.81,97.57,97.81,141618.0,97.58,97.81,97.57,97.81,141618.0
2016-07-14 12:50:00,97.81,97.87,97.7,97.76,135576.0,97.81,97.87,97.7,97.76,135576.0
2016-07-14 13:00:00,97.77,97.84,97.54,97.83,172210.0,97.77,97.84,97.54,97.83,172210.0
2016-07-14 13:10:00,97.84,97.95,97.74,97.8,195858.0,97.84,97.95,97.74,97.8,195858.0
2016-07-14 13:20:00,97.79,97.92,97.75,97.85,100779.0,97.79,97.92,97.75,97.85,100779.0
2016-07-14 13:30:00,97.85,97.87,97.78,97.8,128317.0,97.85,97.87,97.78,97.8,128317.0
2016-07-14 13:40:00,97.79,97.79,97.65,97.7,112879.0,97.79,97.79,97.65,97.7,112879.0
2016-07-14 13:50:00,97.7,97.78,97.58,97.67,128225.0,97.7,97.78,97.58,97.67,128225.0
2016-07-14 14:00:00,97.66,97.7,97.53,97.55,115080.0,97.66,97.7,97.53,97.55,115080.0
2016-07-14 14:10:00,97.57,97.79,97.54,97.69,132517.0,97.57,97.79,97.54,97.69,132517.0
2016-07-14 14:20:00,97.72,97.8,97.65,97.73,61434.0,97.72,97.8,97.65,97.73,61434.0
2016-07-14 14:30:00,97.73,97.85,97.7,97.82,113298.0,97.73,97.85,97.7,97.82,113298.0
2016-07-14 14:40:00,97.8,97.86,97.68,97.83,128099.0,97.8,97.86,97.68,97.83,128099.0
2016-07-14 14:50:00,97.82,97.94,97.78,97.93,149748.0,97.82,97.94,97.78,97.93,149748.0
2016-07-14 15:00:00,97.93,98.1,97.88,98.04,291500.0,97.93,98.1,97.88,98.04,291500.0
2016-07-14 15:10:00,98.05,98.09,98.0,98.0,122247.0,98.05,98.09,98.0,98.0,122247.0
2016-07-14 15:20:00,98.0,98.22,98.0,98.21,207362.0,98.0,98.22,98.0,98.21,207362.0
2016-07-14 15:30:00,98.21,98.27,98.08,98.16,218691.0,98.21,98.27,98.08,98.16,218691.0
2016-07-14 15:40:00,98.17,98.27,98.01,98.04,319016.0,98.17,98.27,98.01,98.04,319016.0
2016-07-14 15:50:00,98.04,98.17,97.92,98.02,384911.0,98.04,98.17,97.92,98.02,384911.0
2016-07-15 09:30:00,98.34,98.52,97.65,98.1,615262.0,98.34,98.52,97.65,98.1,615262.0
2016-07-15 09:40:00,98.15,98.7,98.04,98.53,430318.0,98.15,98.7,98.04,98.53,430318.0
2016-07-15 09:50:00,98.52,98.56,98.04,98.09,311280.0,98.52,98.56,98.04,98.09,311280.0
2016-07-15 10:00:00,98.05,98.1,97.75,97.8,326779.0,98.05,98.1,97.75,97.8,326779.0
2016-07-15 10:10:00,97.79,97.9,97.41,97.5,338126.0,97.79,97.9,97.41,97.5,338126.0
2016-07-15 10:20:00,97.49,97.81,97.47,97.69,162704.0,97.49,97.81,97.47,97.69,162704.0
2016-07-15 10:30:00,97.69,97.88,97.65,97.87,203219.0,97.69,97.88,97.65,97.87,203219.0
2016-07-15 10:40:00,97.88,97.92,97.59,97.72,140293.0,97.88,97.92,97.59,97.72,140293.0
2016-07-15 10:50:00,97.72,97.9,97.65,97.74,103957.0,97.72,97.9,97.65,97.74,103957.0
2016-07-15 11:00:00,97.75,97.89,97.69,97.85,105996.0,97.75,97.89,97.69,97.85,105996.0
2016-07-15 11:10:00,97.85,97.89,97.74,97.84,107087.0,97.85,97.89,97.74,97.84,107087.0
2016-07-15 11:20:00,97.85,98.14,97.84,97.96,192951.0,97.85,98.14,97.84,97.96,192951.0
2016-07-15 11:30:00,97.97,98.35,97.93,98.24,193436.0,97.97,98.35,97.93,98.24,193436.0
2016-07-15 11:40:00,98.25,98.27,97.9,97.94,144805.0,98.25,98.27,97.9,97.94,144805.0
2016-07-15 11:50:00,97.93,98.12,97.81,98.12,177257.0,97.93,98.12,97.81,98.12,177257.0
2016-07-15 12:00:00,98.11,98.19,97.99,98.15,122195.0,98.11,98.19,97.99,98.15,122195.0
2016-07-15 12:10:00,98.14,98.14,97.91,97.96,98337.0,98.14,98.14,97.91,97.96,98337.0
2016-07-15 12:20:00,97.97,98.2,97.88,98.17,135722.0,97.97,98.2,97.88,98.17,135722.0
2016-07-15 12:30:00,98.17,98.21,97.95,98.02,122249.0,98.17,98.21,97.95,98.02,122249.0
2016-07-15 12:40:00,98.03,98.08,97.83,97.91,152317.0,98.03,98.08,97.83,97.91,152317.0
2016-07-15 12:50:00,97.94,98.01,97.83,97.93,91310.0,97.94,98.01,97.83,97.93,91310.0
2016-07-15 13:00:00,97.93,98.15,97.92,98.04,113234.0,97.93,98.15,97.92,98.04,113234.0
2016-07-15 13:10:00,98.02,98.13,98.01,98.12,78157.0,98.02,98.13,98.01,98.12,78157.0
2016-07-15 13:20:00,98.1,98.22,98.03,98.17,95570.0,98.1,98.22,98.03,98.17,95570.0
2016-07-15 13:30:00,98.18,98.21,98.06,98.17,68311.0,98.18,98.21,98.06,98.17,68311.0
2016-07-15 13:40:00,98.17,98.28,98.07,98.18,89999.0,98.17,98.28,98.07,98.18,89999.0
2016-07-15 13:50:00,98.19,98.26,98.08,98.25,116644.0,98.19,98.26,98.08,98.25,116644.0
2016-07-15 14:00:00,98.26,98.28,98.1,98.24,117402.0,98.26,98.28,98.1,98.24,117402.0
2016-07-15 14:10:00,98.25,98.53,98.24,98.5,256585.0,98.25,98.53,98.24,98.5,256585.0
2016-07-15 14:20:00,98.51,98.58,98.36,98.46,125752.0,98.51,98.58,98.36,98.46,125752.0
2016-07-15 14:30:00,98.45,98.68,98.44,98.5,208293.0,98.45,98.68,98.44,98.5,208293.0
2016-07-15 14:40:00,98.51,98.69,98.45,98.64,163033.0,98.51,98.69,98.45,98.64,163033.0
2016-07-15 14:50:00,98.63,98.64,98.47,98.49,151049.0,98.63,98.64,98.47,98.49,151049.0
2016-07-15 15:00:00,98.5,98.58,98.27,98.38,191891.0,98.5,98.58,98.27,98.38,191891.0
2016-07-15 15:10:00,98.37,98.44,98.25,98.25,225774.0,98.37,98.44,98.25,98.25,225774.0
2016-07-15 15:20:00,98.25,98.33,98.13,98.19,306186.0,98.25,98.33,98.13,98.19,306186.0
2016-07-15 15:30:00,98.19,98.43,98.18,98.36,259794.0,98.19,98.43,98.18,98.36,259794.0
2016-07-15 15:40:00,98.36,98.4,98.02,98.03,301430.0,98.36,98.4,98.02,98.03,301430.0
2016-07-15 15:50:00,98.04,98.5,98.04,98.39,891320.0,98.04,98.5,98.04,98.39,891320.0
2016-07-18 09:30:00,98.39,98.45,97.43,97.5,687799.0,98.39,98.45,97.43,97.5,687799.0
2016-07-18 09:40:00,97.5,97.87,97.24,97.81,596919.0,97.5,97.87,97.24,97.81,596919.0
2016-07-18 09:50:00,97.81,98.2,97.76,98.15,450018.0,97.81,98.2,97.76,98.15,450018.0
2016-07-18 10:00:00,98.19,98.55,98.15,98.47,417767.0,98.19,98.55,98.15,98.47,417767.0
2016-07-18 10:10:00,98.48,98.79,98.27,98.79,483720.0,98.48,98.79,98.27,98.79,483720.0
2016-07-18 10:20:00,98.8,99.0,98.71,98.97,416539.0,98.8,99.0,98.71,98.97,416539.0
2016-07-18 10:30:00,98.97,99.35,98.93,98.99,518047.0,98.97,99.35,98.93,98.99,518047.0
2016-07-18 10:40:00,99.0,99.33,98.99,99.22,302297.0,99.0,99.33,98.99,99.22,302297.0
2016-07-18 10:50:00,99.2,99.4,98.9,98.99,512817.0,99.2,99.4,98.9,98.99,512817.0
2016-07-18 11:00:00,98.99,99.09,98.68,98.83,370232.0,98.99,99.09,98.68,98.83,370232.0
2016-07-18 11:10:00,98.84,99.14,98.8,99.04,316912.0,98.84,99.14,98.8,99.04,316912.0
2016-07-18 11:20:00,99.05,99.22,99.0,99.17,300758.0,99.05,99.22,99.0,99.17,300758.0
2016-07-18 11:30:00,99.18,99.31,99.02,99.26,239639.0,99.18,99.31,99.02,99.26,239639.0
2016-07-18 11:40:00,99.27,99.27,98.75,98.9,298888.0,99.27,99.27,98.75,98.9,298888.0
2016-07-18 11:50:00,98.9,98.99,98.76,98.78,201775.0,98.9,98.99,98.76,98.78,201775.0
2016-07-18 12:00:00,98.78,98.86,98.63,98.76,251625.0,98.78,98.86,98.63,98.76,251625.0
2016-07-18 12:10:00,98.75,98.89,98.73,98.8,204490.0,98.75,98.89,98.73,98.8,204490.0
2016-07-18 12:20:00,98.81,98.95,98.79,98.88,148079.0,98.81,98.95,98.79,98.88,148079.0
2016-07-18 12:30:00,98.88,98.95,98.8,98.84,121299.0,98.88,98.95,98.8,98.84,121299.0
2016-07-18 12:40:00,98.85,98.92,98.73,98.79,192296.0,98.85,98.92,98.73,98.79,192296.0
2016-07-18 12:50:00,98.79,98.91,98.75,98.9,127349.0,98.79,98.91,98.75,98.9,127349.0
2016-07-18 13:00:00,98.91,99.09,98.89,99.08,208277.0,98.91,99.09,98.89,99.08,208277.0
2016-07-18 13:10:00,99.07,99.09,98.8,98.95,170302.0,99.07,99.09,98.8,98.95,170302.0
2016-07-18 13:20:00,98.91,99.09,98.88,99.09,125932.0,98.91,99.09,98.88,99.09,125932.0
2016-07-18 13:30:00,99.08,99.41,99.06,99.39,287798.0,99.08,99.41,99.06,99.39,287798.0
2016-07-18 13:40:00,99.4,99.48,99.33,99.44,183313.0,99.4,99.48,99.33,99.44,183313.0
2016-07-18 13:50:00,99.45,99.84,99.44,99.68,298011.0,99.45,99.84,99.44,99.68,298011.0
2016-07-18 14:00:00,99.67,99.68,99.17,99.27,361432.0,99.67,99.68,99.17,99.27,361432.0
2016-07-18 14:10:00,99.29,99.42,99.22,99.42,242635.0,99.29,99.42,99.22,99.42,242635.0
2016-07-18 14:20:00,99.41,99.48,99.31,99.41,237405.0,99.41,99.48,99.31,99.41,237405.0
2016-07-18 14:30:00,99.39,99.5,99.37,99.43,206782.0,99.39,99.5,99.37,99.43,206782.0
2016-07-18 14:40:00,99.45,99.6,99.24,99.31,313705.0,99.45,99.6,99.24,99.31,313705.0
2016-07-18 14:50:00,99.31,99.42,99.2,99.37,296372.0,99.31,99.42,99.2,99.37,296372.0
2016-07-18 15:00:00,99.38,99.38,98.9,98.93,388629.0,99.38,99.38,98.9,98.93,388629.0
2016-07-18 15:10:00,98.94,99.0,98.75,98.95,340601.0,98.94,99.0,98.75,98.95,340601.0
2016-07-18 15:20:00,98.95,99.03,98.83,98.91,277775.0,98.95,99.03,98.83,98.91,277775.0
2016-07-18 15:30:00,98.9,99.0,98.63,98.82,473412.0,98.9,99.0,98.63,98.82,473412.0
2016-07-18 15:40:00,98.83,98.87,98.51,98.65,762678.0,98.83,98.87,98.51,98.65,762678.0
2016-07-18 15:50:00,98.65,98.99,98.5,98.8,1493847.0,98.65,98.99,98.5,98.8,1493847.0
2016-07-19 09:30:00,85.46,86.75,85.02,86.57,5465510.0,85.46,86.75,85.02,86.57,5465510.0
2016-07-19 09:40:00,86.55,86.6,85.5,85.63,3726222.0,86.55,86.6,85.5,85.63,3726222.0
2016-07-19 09:50:00,85.62,85.63,84.55,84.89,5328217.0,85.62,85.63,84.55,84.89,5328217.0
2016-07-19 10:00:00,84.88,85.39,84.5,85.33,2605542.0,84.88,85.39,84.5,85.33,2605542.0
2016-07-19 10:10:00,85.32,85.97,85.25,85.61,1942947.0,85.32,85.97,85.25,85.61,1942947.0
2016-07-19 10:20:00,85.61,85.65,85.05,85.09,1517036.0,85.61,85.65,85.05,85.09,1517036.0
2016-07-19 10:30:00,85.07,85.24,85.0,85.06,1305764.0,85.07,85.24,85.0,85.06,1305764.0
2016-07-19 10:40:00,85.06,85.14,84.75,84.86,1672825.0,85.06,85.14,84.75,84.86,1672825.0
2016-07-19 10:50:00,84.86,85.34,84.8,85.14,1451180.0,84.86,85.34,84.8,85.14,1451180.0
2016-07-19 11:00:00,85.14,85.4,85.02,85.36,990955.0,85.14,85.4,85.02,85.36,990955.0
2016-07-19 11:10:00,85.35,85.63,85.17,85.3,1171569.0,85.35,85.63,85.17,85.3,1171569.0
2016-07-19 11:20:00,85.3,85.31,84.89,84.94,1543717.0,85.3,85.31,84.89,84.94,1543717.0
2016-07-19 11:30:00,84.93,85.15,84.85,85.04,1069328.0,84.93,85.15,84.85,85.04,1069328.0
2016-07-19 11:40:00,85.04,85.14,84.86,85.14,1132109.0,85.04,85.14,84.86,85.14,1132109.0
2016-07-19 11:50:00,85.13,85.14,84.92,84.97,565306.0,85.13,85.14,84.92,84.97,565306.0
2016-07-19 12:00:00,84.97,85.34,84.86,85.23,1033029.0,84.97,85.34,84.86,85.23,1033029.0
2016-07-19 12:10:00,85.22,85.8,85.21,85.38,1216621.0,85.22,85.8,85.21,85.38,1216621.0
2016-07-19 12:20:00,85.4,85.59,85.15,85.19,806474.0,85.4,85.59,85.15,85.19,806474.0
2016-07-19 12:30:00,85.18,85.26,85.12,85.17,446626.0,85.18,85.26,85.12,85.17,446626.0
2016-07-19 12:40:00,85.18,85.4,85.14,85.37,434780.0,85.18,85.4,85.14,85.37,434780.0
2016-07-19 12:50:00,85.36,85.65,85.3,85.38,503507.0,85.36,85.65,85.3,85.38,503507.0
2016-07-19 13:00:00,85.38,85.38,85.15,85.25,512870.0,85.38,85.38,85.15,85.25,512870.0
2016-07-19 13:10:00,85.26,85.59,85.23,85.46,539203.0,85.26,85.59,85.23,85.46,539203.0
2016-07-19 13:20:00,85.47,85.75,85.45,85.66,542672.0,85.47,85.75,85.45,85.66,542672.0
2016-07-19 13:30:00,85.67,85.75,85.45,85.54,505695.0,85.67,85.75,85.45,85.54,505695.0
2016-07-19 13:40:00,85.54,85.6,85.26,85.31,516903.0,85.54,85.6,85.26,85.31,516903.0
2016-07-19 13:50:00,85.31,85.34,85.21,85.24,522680.0,85.31,85.34,85.21,85.24,522680.0
2016-07-19 14:00:00,85.24,85.37,85.22,85.32,463768.0,85.24,85.37,85.22,85.32,463768.0
2016-07-19 14:10:00,85.33,85.4,85.27,85.31,325183.0,85.33,85.4,85.27,85.31,325183.0
2016-07-19 14:20:00,85.31,85.55,85.3,85.51,529647.0,85.31,85.55,85.3,85.51,529647.0
2016-07-19 14:30:00,85.5,85.58,85.17,85.18,984346.0,85.5,85.58,85.17,85.18,984346.0
2016-07-19 14:40:00,85.17,85.3,85.16,85.22,522284.0,85.17,85.3,85.16,85.22,522284.0
2016-07-19 14:50:00,85.21,85.3,85.16,85.22,457463.0,85.21,85.3,85.16,85.22,457463.0
2016-07-19 15:00:00,85.22,85.23,85.02,85.04,863327.0,85.22,85.23,85.02,85.04,863327.0
2016-07-19 15:10:00,85.04,85.17,85.0,85.16,749825.0,85.04,85.17,85.0,85.16,749825.0
2016-07-19 15:20:00,85.16,85.36,85.12,85.21,720167.0,85.16,85.36,85.12,85.21,720167.0
2016-07-19 15:30:00,85.22,85.37,85.19,85.23,587465.0,85.22,85.37,85.19,85.23,587465.0
2016-07-19 15:40:00,85.24,85.39,85.2,85.39,781961.0,85.24,85.39,85.2,85.39,781961.0
2016-07-19 15:50:00,85.39,85.83,85.39,85.83,2262883.0,85.39,85.83,85.39,85.83,2262883.0
2016-07-20 09:30:00,86.67,86.94,85.82,86.11,2177422.0,86.67,86.94,85.82,86.11,2177422.0
2016-07-20 09:40:00,86.11,86.65,85.96,86.52,1093472.0,86.11,86.65,85.96,86.52,1093472.0
2016-07-20 09:50:00,86.52,86.79,86.22,86.36,948768.0,86.52,86.79,86.22,86.36,948768.0
2016-07-20 10:00:00,86.35,86.7,86.32,86.58,617199.0,86.35,86.7,86.32,86.58,617199.0
2016-07-20 10:10:00,86.58,87.18,86.57,87.09,1313948.0,86.58,87.18,86.57,87.09,1313948.0
2016-07-20 10:20:00,87.08,87.44,87.03,87.35,922436.0,87.08,87.44,87.03,87.35,922436.0
2016-07-20 10:30:00,87.32,87.63,87.16,87.62,772245.0,87.32,87.63,87.16,87.62,772245.0
2016-07-20 10:40:00,87.62,87.77,87.42,87.44,772214.0,87.62,87.77,87.42,87.44,772214.0
2016-07-20 10:50:00,87.44,87.54,87.35,87.43,389347.0,87.44,87.54,87.35,87.43,389347.0
2016-07-20 11:00:00,87.43,87.88,87.42,87.87,563176.0,87.43,87.88,87.42,87.87,563176.0
2016-07-20 11:10:00,87.87,88.2,87.7,88.2,742308.0,87.87,88.2,87.7,88.2,742308.0
2016-07-20 11:20:00,88.2,88.37,88.04,88.13,932160.0,88.2,88.37,88.04,88.13,932160.0
2016-07-20 11:30:00,88.13,88.43,88.05,88.31,558010.0,88.13,88.43,88.05,88.31,558010.0
2016-07-20 11:40:00,88.31,88.34,87.78,87.95,789547.0,88.31,88.34,87.78,87.95,789547.0
2016-07-20 11:50:00,87.94,88.3,87.9,88.24,488902.0,87.94,88.3,87.9,88.24,488902.0
2016-07-20 12:00:00,88.25,88.29,87.9,87.92,407856.0,88.25,88.29,87.9,87.92,407856.0
2016-07-20 12:10:00,87.92,87.92,87.54,87.56,600540.0,87.92,87.92,87.54,87.56,600540.0
2016-07-20 12:20:00,87.56,87.97,87.55,87.97,377808.0,87.56,87.97,87.55,87.97,377808.0
2016-07-20 12:30:00,87.97,87.97,87.83,87.87,232182.0,87.97,87.97,87.83,87.87,232182.0
2016-07-20 12:40:00,87.88,87.95,87.76,87.88,219275.0,87.88,87.95,87.76,87.88,219275.0
2016-07-20 12:50:00,87.89,87.89,87.81,87.84,185672.0,87.89,87.89,87.81,87.84,185672.0
2016-07-20 13:00:00,87.84,87.84,87.48,87.6,469603.0,87.84,87.84,87.48,87.6,469603.0
2016-07-20 13:10:00,87.61,87.83,87.58,87.76,227734.0,87.61,87.83,87.58,87.76,227734.0
2016-07-20 13:20:00,87.76,87.89,87.73,87.82,246121.0,87.76,87.89,87.73,87.82,246121.0
2016-07-20 13:30:00,87.83,88.07,87.8,88.06,308351.0,87.83,88.07,87.8,88.06,308351.0
2016-07-20 13:40:00,88.05,88.22,88.03,88.17,394906.0,88.05,88.22,88.03,88.17,394906.0
2016-07-20 13:50:00,88.17,88.29,88.04,88.22,339048.0,88.17,88.29,88.04,88.22,339048.0
2016-07-20 14:00:00,88.22,88.33,88.17,88.33,274388.0,88.22,88.33,88.17,88.33,274388.0
2016-07-20 14:10:00,88.33,88.4,88.19,88.19,302875.0,88.33,88.4,88.19,88.19,302875.0
2016-07-20 14:20:00,88.2,88.49,88.19,88.4,444715.0,88.2,88.49,88.19,88.4,444715.0
2016-07-20 14:30:00,88.4,88.43,88.18,88.24,260974.0,88.4,88.43,88.18,88.24,260974.0
2016-07-20 14:40:00,88.23,88.25,88.11,88.19,220701.0,88.23,88.25,88.11,88.19,220701.0
2016-07-20 14:50:00,88.18,88.21,87.99,88.06,261251.0,88.18,88.21,87.99,88.06,261251.0
2016-07-20 15:00:00,88.06,88.07,87.92,88.0,310892.0,88.06,88.07,87.92,88.0,310892.0
2016-07-20 15:10:00,88.0,88.0,87.77,87.87,346398.0,88.0,88.0,87.77,87.87,346398.0
2016-07-20 15:20:00,87.86,87.96,87.79,87.82,273869.0,87.86,87.96,87.79,87.82,273869.0
2016-07-20 15:30:00,87.83,88.02,87.68,87.96,489305.0,87.83,88.02,87.68,87.96,489305.0
2016-07-20 15:40:00,87.96,88.1,87.89,87.91,367186.0,87.96,88.1,87.89,87.91,367186.0
2016-07-20 15:50:00,87.91,88.0,87.86,87.92,720409.0,87.91,88.0,87.86,87.92,720409.0
2016-07-21 09:30:00,88.3,88.38,87.5,87.93,836175.0,88.3,88.38,87.5,87.93,836175.0
2016-07-21 09:40:00,87.95,88.37,87.64,87.98,561906.0,87.95,88.37,87.64,87.98,561906.0
2016-07-21 09:50:00,88.0,88.04,87.17,87.2,820892.0,88.0,88.04,87.17,87.2,820892.0
2016-07-21 10:00:00,87.2,87.5,87.12,87.23,470780.0,87.2,87.5,87.12,87.23,470780.0
2016-07-21 10:10:00,87.23,87.36,87.1,87.22,386730.0,87.23,87.36,87.1,87.22,386730.0
2016-07-21 10:20:00,87.23,87.29,86.69,86.69,767782.0,87.23,87.29,86.69,86.69,767782.0
2016-07-21 10:30:00,86.69,87.06,86.69,86.89,410705.0,86.69,87.06,86.69,86.89,410705.0
2016-07-21 10:40:00,86.9,87.18,86.78,87.0,493671.0,86.9,87.18,86.78,87.0,493671.0
2016-07-21 10:50:00,87.01,87.12,86.81,86.87,211246.0,87.01,87.12,86.81,86.87,211246.0
2016-07-21 11:00:00,86.88,86.97,86.74,86.81,279701.0,86.88,86.97,86.74,86.81,279701.0
2016-07-21 11:10:00,86.81,86.9,86.64,86.83,256164.0,86.81,86.9,86.64,86.83,256164.0
2016-07-21 11:20:00,86.82,86.85,86.55,86.75,395357.0,86.82,86.85,86.55,86.75,395357.0
2016-07-21 11:30:00,86.75,86.8,86.37,86.41,449962.0,86.75,86.8,86.37,86.41,449962.0
2016-07-21 11:40:00,86.4,86.49,86.38,86.42,212121.0,86.4,86.49,86.38,86.42,212121.0
2016-07-21 11:50:00,86.41,86.46,86.28,86.43,308257.0,86.41,86.46,86.28,86.43,308257.0
2016-07-21 12:00:00,86.44,86.45,86.36,86.39,202564.0,86.44,86.45,86.36,86.39,202564.0
2016-07-21 12:10:00,86.39,86.56,86.37,86.47,204123.0,86.39,86.56,86.37,86.47,204123.0
2016-07-21 12:20:00,86.48,86.5,86.34,86.46,252240.0,86.48,86.5,86.34,86.46,252240.0
2016-07-21 12:30:00,86.47,86.59,86.41,86.44,225476.0,86.47,86.59,86.41,86.44,225476.0
2016-07-21 12:40:00,86.44,86.49,86.41,86.42,111452.0,86.44,86.49,86.41,86.42,111452.0
2016-07-21 12:50:00,86.42,86.42,86.23,86.24,289743.0,86.42,86.42,86.23,86.24,289743.0
2016-07-21 13:00:00,86.23,86.26,85.97,86.08,372109.0,86.23,86.26,85.97,86.08,372109.0
2016-07-21 13:10:00,86.07,86.13,85.93,85.95,345420.0,86.07,86.13,85.93,85.95,345420.0
2016-07-21 13:20:00,85.95,86.12,85.9,86.07,279325.0,85.95,86.12,85.9,86.07,279325.0
2016-07-21 13:30:00,86.08,86.14,85.96,85.98,189700.0,86.08,86.14,85.96,85.98,189700.0
2016-07-21 13:40:00,86.0,86.0,85.73,85.77,473499.0,86.0,86.0,85.73,85.77,473499.0
2016-07-21 13:50:00,85.77,85.8,85.55,85.73,354221.0,85.77,85.8,85.55,85.73,354221.0
2016-07-21 14:00:00,85.72,85.93,85.65,85.71,244387.0,85.72,85.93,85.65,85.71,244387.0
2016-07-21 14:10:00,85.71,85.8,85.6,85.75,151533.0,85.71,85.8,85.6,85.75,151533.0
2016-07-21 14:20:00,85.75,85.84,85.62,85.66,232810.0,85.75,85.84,85.62,85.66,232810.0
2016-07-21 14:30:00,85.66,85.72,85.6,85.62,189885.0,85.66,85.72,85.6,85.62,189885.0
2016-07-21 14:40:00,85.63,85.68,85.5,85.52,319973.0,85.63,85.68,85.5,85.52,319973.0
2016-07-21 14:50:00,85.52,85.61,85.44,85.52,403449.0,85.52,85.61,85.44,85.52,403449.0
2016-07-21 15:00:00,85.52,85.55,85.21,85.25,459835.0,85.52,85.55,85.21,85.25,459835.0
2016-07-21 15:10:00,85.25,85.43,85.23,85.4,285475.0,85.25,85.43,85.23,85.4,285475.0
2016-07-21 15:20:00,85.41,85.54,85.37,85.5,404380.0,85.41,85.54,85.37,85.5,404380.0
2016-07-21 15:30:00,85.5,85.75,85.49,85.68,398084.0,85.5,85.75,85.49,85.68,398084.0
2016-07-21 15:40:00,85.68,85.8,85.63,85.79,332210.0,85.68,85.8,85.63,85.79,332210.0
2016-07-21 15:50:00,85.8,86.03,85.76,85.99,985404.0,85.8,86.03,85.76,85.99,985404.0
2016-07-22 09:30:00,86.48,86.5,85.77,86.01,646978.0,86.48,86.5,85.77,86.01,646978.0
2016-07-22 09:40:00,86.03,86.21,85.4,85.43,434612.0,86.03,86.21,85.4,85.43,434612.0
2016-07-22 09:50:00,85.44,85.54,85.11,85.42,669781.0,85.44,85.54,85.11,85.42,669781.0
2016-07-22 10:00:00,85.37,85.67,85.11,85.54,503787.0,85.37,85.67,85.11,85.54,503787.0
2016-07-22 10:10:00,85.52,85.82,85.31,85.81,355273.0,85.52,85.82,85.31,85.81,355273.0
2016-07-22 10:20:00,85.79,85.93,85.52,85.56,306488.0,85.79,85.93,85.52,85.56,306488.0
2016-07-22 10:30:00,85.58,85.88,85.48,85.8,311261.0,85.58,85.88,85.48,85.8,311261.0
2016-07-22 10:40:00,85.8,85.83,85.62,85.74,198031.0,85.8,85.83,85.62,85.74,198031.0
2016-07-22 10:50:00,85.72,86.25,85.61,86.12,402515.0,85.72,86.25,85.61,86.12,402515.0
2016-07-22 11:00:00,86.12,86.43,86.07,86.24,449615.0,86.12,86.43,86.07,86.24,449615.0
2016-07-22 11:10:00,86.25,86.42,86.24,86.3,250098.0,86.25,86.42,86.24,86.3,250098.0
2016-07-22 11:20:00,86.29,86.3,86.03,86.17,222120.0,86.29,86.3,86.03,86.17,222120.0
2016-07-22 11:30:00,86.17,86.43,86.15,86.4,221113.0,86.17,86.43,86.15,86.4,221113.0
2016-07-22 11:40:00,86.4,86.5,86.34,86.4,222083.0,86.4,86.5,86.34,86.4,222083.0
2016-07-22 11:50:00,86.41,86.49,86.37,86.41,203850.0,86.41,86.49,86.37,86.41,203850.0
2016-07-22 12:00:00,86.42,86.42,86.09,86.13,212573.0,86.42,86.42,86.09,86.13,212573.0
2016-07-22 12:10:00,86.12,86.12,85.85,85.88,245696.0,86.12,86.12,85.85,85.88,245696.0
2016-07-22 12:20:00,85.87,85.95,85.8,85.87,128801.0,85.87,85.95,85.8,85.87,128801.0
2016-07-22 12:30:00,85.87,85.99,85.8,85.82,181564.0,85.87,85.99,85.8,85.82,181564.0
2016-07-22 12:40:00,85.81,85.83,85.63,85.7,177395.0,85.81,85.83,85.63,85.7,177395.0
2016-07-22 12:50:00,85.69,85.92,85.67,85.86,135147.0,85.69,85.92,85.67,85.86,135147.0
2016-07-22 13:00:00,85.87,85.98,85.57,85.67,205400.0,85.87,85.98,85.57,85.67,205400.0
2016-07-22 13:10:00,85.69,85.75,85.6,85.66,98104.0,85.69,85.75,85.6,85.66,98104.0
2016-07-22 13:20:00,85.67,85.7,85.58,85.64,110698.0,85.67,85.7,85.58,85.64,110698.0
2016-07-22 13:30:00,85.65,85.7,85.5,85.53,166954.0,85.65,85.7,85.5,85.53,166954.0
2016-07-22 13:40:00,85.56,85.64,85.5,85.6,141427.0,85.56,85.64,85.5,85.6,141427.0
2016-07-22 13:50:00,85.6,85.63,85.41,85.52,191433.0,85.6,85.63,85.41,85.52,191433.0
2016-07-22 14:00:00,85.52,85.65,85.47,85.59,128917.0,85.52,85.65,85.47,85.59,128917.0
2016-07-22 14:10:00,85.59,85.63,85.38,85.48,150739.0,85.59,85.63,85.38,85.48,150739.0
2016-07-22 14:20:00,85.49,85.56,85.33,85.34,121882.0,85.49,85.56,85.33,85.34,121882.0
2016-07-22 14:30:00,85.35,85.66,85.35,85.62,172636.0,85.35,85.66,85.35,85.62,172636.0
2016-07-22 14:40:00,85.62,85.95,85.61,85.9,244282.0,85.62,85.95,85.61,85.9,244282.0
2016-07-22 14:50:00,85.89,86.0,85.89,85.99,165872.0,85.89,86.0,85.89,85.99,165872.0
2016-07-22 15:00:00,85.99,85.99,85.85,85.9,253676.0,85.99,85.99,85.85,85.9,253676.0
2016-07-22 15:10:00,85.9,86.09,85.89,86.04,323539.0,85.9,86.09,85.89,86.04,323539.0
2016-07-22 15:20:00,86.03,86.15,86.03,86.07,238972.0,86.03,86.15,86.03,86.07,238972.0
2016-07-22 15:30:00,86.06,86.07,85.82,85.91,282702.0,86.06,86.07,85.82,85.91,282702.0
2016-07-22 15:40:00,85.9,85.96,85.76,85.79,220940.0,85.9,85.96,85.76,85.79,220940.0
2016-07-22 15:50:00,85.8,85.9,85.8,85.89,424981.0,85.8,85.9,85.8,85.89,424981.0
2016-07-25 09:30:00,85.74,86.0,85.01,85.27,703564.0,85.74,86.0,85.01,85.27,703564.0
2016-07-25 09:40:00,85.24,86.59,85.2,86.2,725845.0,85.24,86.59,85.2,86.2,725845.0
2016-07-25 09:50:00,86.19,86.58,86.1,86.41,519597.0,86.19,86.58,86.1,86.41,519597.0
2016-07-25 10:00:00,86.43,86.86,86.38,86.82,634880.0,86.43,86.86,86.38,86.82,634880.0
2016-07-25 10:10:00,86.83,86.85,86.5,86.64,409124.0,86.83,86.85,86.5,86.64,409124.0
2016-07-25 10:20:00,86.62,86.83,86.4,86.82,414209.0,86.62,86.83,86.4,86.82,414209.0
2016-07-25 10:30:00,86.81,86.9,86.6,86.77,323950.0,86.81,86.9,86.6,86.77,323950.0
2016-07-25 10:40:00,86.76,86.93,86.67,86.89,457882.0,86.76,86.93,86.67,86.89,457882.0
2016-07-25 10:50:00,86.9,87.45,86.85,87.34,745627.0,86.9,87.45,86.85,87.34,745627.0
2016-07-25 11:00:00,87.36,87.37,87.08,87.34,314675.0,87.36,87.37,87.08,87.34,314675.0
2016-07-25 11:10:00,87.35,87.5,87.32,87.43,323238.0,87.35,87.5,87.32,87.43,323238.0
2016-07-25 11:20:00,87.45,87.83,87.39,87.72,546742.0,87.45,87.83,87.39,87.72,546742.0
2016-07-25 11:30:00,87.7,87.81,87.54,87.67,262785.0,87.7,87.81,87.54,87.67,262785.0
2016-07-25 11:40:00,87.67,87.69,87.2,87.24,273081.0,87.67,87.69,87.2,87.24,273081.0
2016-07-25 11:50:00,87.23,87.36,87.09,87.25,237050.0,87.23,87.36,87.09,87.25,237050.0
2016-07-25 12:00:00,87.26,87.47,87.16,87.4,174435.0,87.26,87.47,87.16,87.4,174435.0
2016-07-25 12:10:00,87.42,87.42,86.81,86.88,210465.0,87.42,87.42,86.81,86.88,210465.0
2016-07-25 12:20:00,86.87,87.06,86.82,87.0,221456.0,86.87,87.06,86.82,87.0,221456.0
2016-07-25 12:30:00,87.0,87.04,86.84,86.86,106674.0,87.0,87.04,86.84,86.86,106674.0
2016-07-25 12:40:00,86.88,86.94,86.69,86.84,195760.0,86.88,86.94,86.69,86.84,195760.0
2016-07-25 12:50:00,86.85,87.03,86.8,86.98,220945.0,86.85,87.03,86.8,86.98,220945.0
2016-07-25 13:00:00,87.0,87.2,86.87,87.17,216883.0,87.0,87.2,86.87,87.17,216883.0
2016-07-25 13:10:00,87.18,87.36,87.18,87.31,186714.0,87.18,87.36,87.18,87.31,186714.0
2016-07-25 13:20:00,87.29,87.5,87.29,87.36,155714.0,87.29,87.5,87.29,87.36,155714.0
2016-07-25 13:30:00,87.36,87.58,87.36,87.56,192586.0,87.36,87.58,87.36,87.56,192586.0
2016-07-25 13:40:00,87.56,87.83,87.54,87.76,309487.0,87.56,87.83,87.54,87.76,309487.0
2016-07-25 13:50:00,87.76,87.87,87.56,87.56,285949.0,87.76,87.87,87.56,87.56,285949.0
2016-07-25 14:00:00,87.56,87.65,87.4,87.63,274693.0,87.56,87.65,87.4,87.63,274693.0
2016-07-25 14:10:00,87.63,87.72,87.45,87.7,189346.0,87.63,87.72,87.45,87.7,189346.0
2016-07-25 14:20:00,87.7,87.85,87.7,87.8,223203.0,87.7,87.85,87.7,87.8,223203.0
2016-07-25 14:30:00,87.8,87.81,87.57,87.63,155782.0,87.8,87.81,87.57,87.63,155782.0
2016-07-25 14:40:00,87.63,87.84,87.63,87.77,149619.0,87.63,87.84,87.63,87.77,149619.0
2016-07-25 14:50:00,87.77,87.82,87.52,87.58,161497.0,87.77,87.82,87.52,87.58,161497.0
2016-07-25 15:00:00,87.58,87.73,87.58,87.59,165584.0,87.58,87.73,87.58,87.59,165584.0
2016-07-25 15:10:00,87.59,87.69,87.53,87.63,140442.0,87.59,87.69,87.53,87.63,140442.0
2016-07-25 15:20:00,87.63,87.65,87.49,87.62,184481.0,87.63,87.65,87.49,87.62,184481.0
2016-07-25 15:30:00,87.62,87.64,87.51,87.63,181206.0,87.62,87.64,87.51,87.63,181206.0
2016-07-25 15:40:00,87.63,87.65,87.51,87.56,257566.0,87.63,87.65,87.51,87.56,257566.0
2016-07-25 15:50:00,87.56,87.67,87.51,87.66,669452.0,87.56,87.67,87.51,87.66,669452.0
2016-07-26 09:30:00,91.04,93.1,90.9,92.64,3804449.0,91.04,93.1,90.9,92.64,3804449.0
2016-07-26 09:40:00,92.65,92.8,91.65,92.51,1817054.0,92.65,92.8,91.65,92.51,1817054.0
2016-07-26 09:50:00,92.51,92.86,92.26,92.36,1073801.0,92.51,92.86,92.26,92.36,1073801.0
2016-07-26 10:00:00,92.37,92.64,91.52,91.55,996842.0,92.37,92.64,91.52,91.55,996842.0
2016-07-26 10:10:00,91.52,91.94,91.51,91.78,762068.0,91.52,91.94,91.51,91.78,762068.0
2016-07-26 10:20:00,91.79,92.0,91.72,91.74,490242.0,91.79,92.0,91.72,91.74,490242.0
2016-07-26 10:30:00,91.74,91.93,91.72,91.92,405306.0,91.74,91.93,91.72,91.92,405306.0
2016-07-26 10:40:00,91.92,92.4,91.9,92.12,579732.0,91.92,92.4,91.9,92.12,579732.0
2016-07-26 10:50:00,92.12,92.21,91.57,91.76,488807.0,92.12,92.21,91.57,91.76,488807.0
2016-07-26 11:00:00,91.77,92.07,91.67,92.06,443698.0,91.77,92.07,91.67,92.06,443698.0
2016-07-26 11:10:00,92.06,92.27,92.0,92.17,391911.0,92.06,92.27,92.0,92.17,391911.0
2016-07-26 11:20:00,92.16,92.23,92.0,92.02,206632.0,92.16,92.23,92.0,92.02,206632.0
2016-07-26 11:30:00,92.03,92.05,91.61,91.62,333793.0,92.03,92.05,91.61,91.62,333793.0
2016-07-26 11:40:00,91.62,91.79,91.56,91.63,265916.0,91.62,91.79,91.56,91.63,265916.0
2016-07-26 11:50:00,91.63,91.73,91.56,91.65,214229.0,91.63,91.73,91.56,91.65,214229.0
2016-07-26 12:00:00,91.65,91.75,91.62,91.69,207723.0,91.65,91.75,91.62,91.69,207723.0
2016-07-26 12:10:00,91.69,91.72,91.61,91.67,121764.0,91.69,91.72,91.61,91.67,121764.0
2016-07-26 12:20:00,91.67,91.9,91.65,91.68,231084.0,91.67,91.9,91.65,91.68,231084.0
2016-07-26 12:30:00,91.68,91.86,91.66,91.73,142075.0,91.68,91.86,91.66,91.73,142075.0
2016-07-26 12:40:00,91.74,91.76,91.62,91.66,116590.0,91.74,91.76,91.62,91.66,116590.0
2016-07-26 12:50:00,91.67,91.7,91.54,91.6,142388.0,91.67,91.7,91.54,91.6,142388.0
2016-07-26 13:00:00,91.6,91.64,91.29,91.31,394677.0,91.6,91.64,91.29,91.31,394677.0
2016-07-26 13:10:00,91.32,91.49,91.11,91.36,266411.0,91.32,91.49,91.11,91.36,266411.0
2016-07-26 13:20:00,91.35,91.39,91.14,91.27,162388.0,91.35,91.39,91.14,91.27,162388.0
2016-07-26 13:30:00,91.26,91.45,91.19,91.43,149600.0,91.26,91.45,91.19,91.43,149600.0
2016-07-26 13:40:00,91.42,91.48,91.31,91.42,134951.0,91.42,91.48,91.31,91.42,134951.0
2016-07-26 13:50:00,91.41,91.43,91.29,91.36,103304.0,91.41,91.43,91.29,91.36,103304.0
2016-07-26 14:00:00,91.37,91.46,91.23,91.34,144521.0,91.37,91.46,91.23,91.34,144521.0
2016-07-26 14:10:00,91.35,91.39,91.18,91.21,124172.0,91.35,91.39,91.18,91.21,124172.0
2016-07-26 14:20:00,91.22,91.48,91.19,91.39,132057.0,91.22,91.48,91.19,91.39,132057.0
2016-07-26 14:30:00,91.4,91.46,91.2,91.24,203182.0,91.4,91.46,91.2,91.24,203182.0
2016-07-26 14:40:00,91.25,91.36,91.2,91.27,151268.0,91.25,91.36,91.2,91.27,151268.0
2016-07-26 14:50:00,91.27,91.34,91.21,91.23,144253.0,91.27,91.34,91.21,91.23,144253.0
2016-07-26 15:00:00,91.23,91.47,91.23,91.41,132652.0,91.23,91.47,91.23,91.41,132652.0
2016-07-26 15:10:00,91.43,91.43,91.2,91.22,151383.0,91.43,91.43,91.2,91.22,151383.0
2016-07-26 15:20:00,91.21,91.27,91.12,91.19,205782.0,91.21,91.27,91.12,91.19,205782.0
2016-07-26 15:30:00,91.18,91.38,91.17,91.31,244551.0,91.18,91.38,91.17,91.31,244551.0
2016-07-26 15:40:00,91.31,91.45,91.21,91.39,451571.0,91.31,91.45,91.21,91.39,451571.0
2016-07-26 15:50:00,91.37,91.48,91.27,91.41,743136.0,91.37,91.48,91.27,91.41,743136.0
2016-07-27 09:30:00,91.5,91.6,90.51,90.92,598930.0,91.5,91.6,90.51,90.92,598930.0
2016-07-27 09:40:00,90.93,90.94,90.25,90.58,537290.0,90.93,90.94,90.25,90.58,537290.0
2016-07-27 09:50:00,90.58,91.08,90.56,90.93,342044.0,90.58,91.08,90.56,90.93,342044.0
2016-07-27 10:00:00,90.95,91.05,90.56,90.61,262421.0,90.95,91.05,90.56,90.61,262421.0
2016-07-27 10:10:00,90.63,90.98,90.56,90.83,259106.0,90.63,90.98,90.56,90.83,259106.0
2016-07-27 10:20:00,90.82,90.86,90.17,90.21,258655.0,90.82,90.86,90.17,90.21,258655.0
2016-07-27 10:30:00,90.21,90.4,90.1,90.33,272933.0,90.21,90.4,90.1,90.33,272933.0
2016-07-27 10:40:00,90.34,90.35,90.15,90.21,145737.0,90.34,90.35,90.15,90.21,145737.0
2016-07-27 10:50:00,90.21,90.5,90.21,90.41,180295.0,90.21,90.5,90.21,90.41,180295.0
2016-07-27 11:00:00,90.44,90.65,90.44,90.53,204267.0,90.44,90.65,90.44,90.53,204267.0
2016-07-27 11:10:00,90.52,90.72,90.45,90.6,189888.0,90.52,90.72,90.45,90.6,189888.0
2016-07-27 11:20:00,90.63,90.87,90.61,90.77,142502.0,90.63,90.87,90.61,90.77,142502.0
2016-07-27 11:30:00,90.75,90.84,90.6,90.67,129746.0,90.75,90.84,90.6,90.67,129746.0
2016-07-27 11:40:00,90.68,90.77,90.61,90.73,71048.0,90.68,90.77,90.61,90.73,71048.0
2016-07-27 11:50:00,90.72,90.93,90.6,90.62,169774.0,90.72,90.93,90.6,90.62,169774.0
2016-07-27 12:00:00,90.63,90.65,90.5,90.59,101060.0,90.63,90.65,90.5,90.59,101060.0
2016-07-27 12:10:00,90.58,90.59,90.37,90.58,132572.0,90.58,90.59,90.37,90.58,132572.0
2016-07-27 12:20:00,90.57,90.76,90.54,90.76,96284.0,90.57,90.76,90.54,90.76,96284.0
2016-07-27 12:30:00,90.76,90.78,90.63,90.77,70773.0,90.76,90.78,90.63,90.77,70773.0
2016-07-27 12:40:00,90.77,90.82,90.71,90.77,68674.0,90.77,90.82,90.71,90.77,68674.0
2016-07-27 12:50:00,90.78,90.92,90.78,90.85,56189.0,90.78,90.92,90.78,90.85,56189.0
2016-07-27 13:00:00,90.84,90.99,90.8,90.97,82707.0,90.84,90.99,90.8,90.97,82707.0
2016-07-27 13:10:00,90.95,90.95,90.85,90.86,39031.0,90.95,90.95,90.85,90.86,39031.0
2016-07-27 13:20:00,90.86,90.95,90.8,90.86,92537.0,90.86,90.95,90.8,90.86,92537.0
2016-07-27 13:30:00,90.85,90.96,90.78,90.82,67670.0,90.85,90.96,90.78,90.82,67670.0
2016-07-27 13:40:00,90.81,91.14,90.81,91.12,151929.0,90.81,91.14,90.81,91.12,151929.0
2016-07-27 13:50:00,91.12,91.14,91.01,91.1,103724.0,91.12,91.14,91.01,91.1,103724.0
2016-07-27 14:00:00,91.05,91.2,90.8,91.13,167657.0,91.05,91.2,90.8,91.13,167657.0
2016-07-27 14:10:00,91.14,91.79,91.09,91.78,404865.0,91.14,91.79,91.09,91.78,404865.0
2016-07-27 14:20:00,91.79,91.83,91.51,91.54,228673.0,91.79,91.83,91.51,91.54,228673.0
2016-07-27 14:30:00,91.55,91.74,91.52,91.68,150779.0,91.55,91.74,91.52,91.68,150779.0
2016-07-27 14:40:00,91.69,91.69,91.57,91.62,126001.0,91.69,91.69,91.57,91.62,126001.0
2016-07-27 14:50:00,91.6,91.8,91.6,91.78,126540.0,91.6,91.8,91.6,91.78,126540.0
2016-07-27 15:00:00,91.76,91.89,91.76,91.81,189235.0,91.76,91.89,91.76,91.81,189235.0
2016-07-27 15:10:00,91.82,91.95,91.81,91.91,157881.0,91.82,91.95,91.81,91.91,157881.0
2016-07-27 15:20:00,91.92,92.06,91.89,92.02,281373.0,91.92,92.06,91.89,92.02,281373.0
2016-07-27 15:30:00,92.03,92.04,91.93,92.0,239033.0,92.03,92.04,91.93,92.0,239033.0
2016-07-27 15:40:00,92.0,92.05,91.88,91.91,348401.0,92.0,92.05,91.88,91.91,348401.0
2016-07-27 15:50:00,91.9,92.06,91.9,92.04,516058.0,91.9,92.06,91.9,92.04,516058.0
2016-07-28 09:30:00,91.94,92.21,90.68,90.81,447910.0,91.94,92.21,90.68,90.81,447910.0
2016-07-28 09:40:00,90.87,91.17,90.75,91.01,312335.0,90.87,91.17,90.75,91.01,312335.0
2016-07-28 09:50:00,91.01,91.48,90.93,91.38,277159.0,91.01,91.48,90.93,91.38,277159.0
2016-07-28 10:00:00,91.39,91.41,90.83,91.19,300034.0,91.39,91.41,90.83,91.19,300034.0
2016-07-28 10:10:00,91.15,91.29,90.98,91.12,278839.0,91.15,91.29,90.98,91.12,278839.0
2016-07-28 10:20:00,91.09,91.4,91.08,91.37,124505.0,91.09,91.4,91.08,91.37,124505.0
2016-07-28 10:30:00,91.36,91.43,91.23,91.33,113360.0,91.36,91.43,91.23,91.33,113360.0
2016-07-28 10:40:00,91.35,91.67,91.35,91.56,156480.0,91.35,91.67,91.35,91.56,156480.0
2016-07-28 10:50:00,91.59,91.62,91.12,91.13,203672.0,91.59,91.62,91.12,91.13,203672.0
2016-07-28 11:00:00,91.11,91.32,91.1,91.22,122375.0,91.11,91.32,91.1,91.22,122375.0
2016-07-28 11:10:00,91.22,91.45,91.13,91.38,127757.0,91.22,91.45,91.13,91.38,127757.0
2016-07-28 11:20:00,91.37,91.55,91.35,91.46,115807.0,91.37,91.55,91.35,91.46,115807.0
2016-07-28 11:30:00,91.46,91.73,91.38,91.56,223056.0,91.46,91.73,91.38,91.56,223056.0
2016-07-28 11:40:00,91.58,91.75,91.58,91.7,78280.0,91.58,91.75,91.58,91.7,78280.0
2016-07-28 11:50:00,91.71,91.78,91.57,91.69,111925.0,91.71,91.78,91.57,91.69,111925.0
2016-07-28 12:00:00,91.69,91.73,91.57,91.64,98701.0,91.69,91.73,91.57,91.64,98701.0
2016-07-28 12:10:00,91.62,91.64,91.51,91.6,71711.0,91.62,91.64,91.51,91.6,71711.0
2016-07-28 12:20:00,91.6,91.66,91.36,91.4,124900.0,91.6,91.66,91.36,91.4,124900.0
2016-07-28 12:30:00,91.39,91.53,91.39,91.49,76910.0,91.39,91.53,91.39,91.49,76910.0
2016-07-28 12:40:00,91.49,91.51,91.39,91.45,124739.0,91.49,91.51,91.39,91.45,124739.0
2016-07-28 12:50:00,91.45,91.5,91.29,91.4,76835.0,91.45,91.5,91.29,91.4,76835.0
2016-07-28 13:00:00,91.4,91.59,91.39,91.53,85936.0,91.4,91.59,91.39,91.53,85936.0
2016-07-28 13:10:00,91.54,91.58,91.48,91.55,45265.0,91.54,91.58,91.48,91.55,45265.0
2016-07-28 13:20:00,91.56,91.61,91.48,91.56,57435.0,91.56,91.61,91.48,91.56,57435.0
2016-07-28 13:30:00,91.56,91.6,91.34,91.42,59828.0,91.56,91.6,91.34,91.42,59828.0
2016-07-28 13:40:00,91.41,91.53,91.41,91.42,58419.0,91.41,91.53,91.41,91.42,58419.0
2016-07-28 13:50:00,91.45,91.49,91.34,91.48,103206.0,91.45,91.49,91.34,91.48,103206.0
2016-07-28 14:00:00,91.47,91.68,91.47,91.66,120660.0,91.47,91.68,91.47,91.66,120660.0
2016-07-28 14:10:00,91.66,91.7,91.54,91.54,96843.0,91.66,91.7,91.54,91.54,96843.0
2016-07-28 14:20:00,91.54,91.7,91.51,91.68,80171.0,91.54,91.7,91.51,91.68,80171.0
2016-07-28 14:30:00,91.66,91.74,91.64,91.69,51638.0,91.66,91.74,91.64,91.69,51638.0
2016-07-28 14:40:00,91.67,91.7,91.56,91.56,53253.0,91.67,91.7,91.56,91.56,53253.0
2016-07-28 14:50:00,91.55,91.66,91.53,91.57,71048.0,91.55,91.66,91.53,91.57,71048.0
2016-07-28 15:00:00,91.57,91.67,91.46,91.52,82263.0,91.57,91.67,91.46,91.52,82263.0
2016-07-28 15:10:00,91.52,91.65,91.5,91.6,94172.0,91.52,91.65,91.5,91.6,94172.0
2016-07-28 15:20:00,91.59,91.65,91.57,91.6,81261.0,91.59,91.65,91.57,91.6,81261.0
2016-07-28 15:30:00,91.6,91.76,91.59,91.76,184093.0,91.6,91.76,91.59,91.76,184093.0
2016-07-28 15:40:00,91.75,91.86,91.65,91.83,231187.0,91.75,91.86,91.65,91.83,231187.0
2016-07-28 15:50:00,91.83,91.83,91.61,91.63,290620.0,91.83,91.83,91.61,91.63,290620.0
2016-07-29 09:30:00,91.19,91.75,90.71,91.21,416971.0,91.19,91.75,90.71,91.21,416971.0
2016-07-29 09:40:00,91.21,91.58,91.12,91.25,262272.0,91.21,91.58,91.12,91.25,262272.0
2016-07-29 09:50:00,91.25,91.57,91.18,91.25,249268.0,91.25,91.57,91.18,91.25,249268.0
2016-07-29 10:00:00,91.22,91.3,90.77,90.86,309562.0,91.22,91.3,90.77,90.86,309562.0
2016-07-29 10:10:00,90.85,90.95,90.59,90.9,266323.0,90.85,90.95,90.59,90.9,266323.0
2016-07-29 10:20:00,90.89,91.19,90.85,91.19,163288.0,90.89,91.19,90.85,91.19,163288.0
2016-07-29 10:30:00,91.16,91.34,91.1,91.19,117747.0,91.16,91.34,91.1,91.19,117747.0
2016-07-29 10:40:00,91.2,91.2,91.02,91.19,89696.0,91.2,91.2,91.02,91.19,89696.0
2016-07-29 10:50:00,91.17,91.22,91.01,91.08,97467.0,91.17,91.22,91.01,91.08,97467.0
2016-07-29 11:00:00,91.09,91.44,91.07,91.36,205324.0,91.09,91.44,91.07,91.36,205324.0
2016-07-29 11:10:00,91.35,91.43,91.28,91.37,60756.0,91.35,91.43,91.28,91.37,60756.0
2016-07-29 11:20:00,91.36,91.46,91.31,91.4,73538.0,91.36,91.46,91.31,91.4,73538.0
2016-07-29 11:30:00,91.38,91.6,91.38,91.48,132739.0,91.38,91.6,91.38,91.48,132739.0
2016-07-29 11:40:00,91.47,91.59,91.39,91.49,76965.0,91.47,91.59,91.39,91.49,76965.0
2016-07-29 11:50:00,91.48,91.53,91.38,91.43,70894.0,91.48,91.53,91.38,91.43,70894.0
2016-07-29 12:00:00,91.43,91.45,91.38,91.44,106383.0,91.43,91.45,91.38,91.44,106383.0
2016-07-29 12:10:00,91.44,91.49,91.35,91.39,83280.0,91.44,91.49,91.35,91.39,83280.0
2016-07-29 12:20:00,91.37,91.38,91.23,91.25,85604.0,91.37,91.38,91.23,91.25,85604.0
2016-07-29 12:30:00,91.23,91.32,91.19,91.25,72280.0,91.23,91.32,91.19,91.25,72280.0
2016-07-29 12:40:00,91.24,91.25,91.04,91.08,133865.0,91.24,91.25,91.04,91.08,133865.0
2016-07-29 12:50:00,91.08,91.16,91.06,91.09,72953.0,91.08,91.16,91.06,91.09,72953.0
2016-07-29 13:00:00,91.09,91.19,91.05,91.11,80236.0,91.09,91.19,91.05,91.11,80236.0
2016-07-29 13:10:00,91.11,91.18,91.11,91.13,55970.0,91.11,91.18,91.11,91.13,55970.0
2016-07-29 13:20:00,91.13,91.21,91.12,91.17,49156.0,91.13,91.21,91.12,91.17,49156.0
2016-07-29 13:30:00,91.18,91.28,91.14,91.17,87061.0,91.18,91.28,91.14,91.17,87061.0
2016-07-29 13:40:00,91.17,91.27,91.14,91.21,54329.0,91.17,91.27,91.14,91.21,54329.0
2016-07-29 13:50:00,91.22,91.28,91.18,91.18,44533.0,91.22,91.28,91.18,91.18,44533.0
2016-07-29 14:00:00,91.19,91.3,91.18,91.24,67712.0,91.19,91.3,91.18,91.24,67712.0
2016-07-29 14:10:00,91.23,91.24,90.95,90.97,157713.0,91.23,91.24,90.95,90.97,157713.0
2016-07-29 14:20:00,90.98,91.02,90.89,90.9,159230.0,90.98,91.02,90.89,90.9,159230.0
2016-07-29 14:30:00,90.9,90.95,90.81,90.86,151298.0,90.9,90.95,90.81,90.86,151298.0
2016-07-29 14:40:00,90.87,91.1,90.86,91.1,83392.0,90.87,91.1,90.86,91.1,83392.0
2016-07-29 14:50:00,91.11,91.18,91.04,91.08,131917.0,91.11,91.18,91.04,91.08,131917.0
2016-07-29 15:00:00,91.08,91.13,90.84,90.94,104184.0,91.08,91.13,90.84,90.94,104184.0
2016-07-29 15:10:00,90.95,91.03,90.93,90.97,61017.0,90.95,91.03,90.93,90.97,61017.0
2016-07-29 15:20:00,90.98,91.16,90.95,91.14,94336.0,90.98,91.16,90.95,91.14,94336.0
2016-07-29 15:30:00,91.14,91.25,91.11,91.16,117789.0,91.14,91.25,91.11,91.16,117789.0
2016-07-29 15:40:00,91.16,91.39,91.15,91.36,209584.0,91.16,91.39,91.15,91.36,209584.0
2016-07-29 15:50:00,91.39,91.42,91.23,91.24,383858.0,91.39,91.42,91.23,91.24,383858.0
2016-08-01 09:30:00,91.21,91.35,90.61,90.69,269191.0,91.21,91.35,90.61,90.69,269191.0
2016-08-01 09:40:00,90.72,91.55,90.5,91.39,315877.0,90.72,91.55,90.5,91.39,315877.0
2016-08-01 09:50:00,91.39,91.65,91.2,91.3,280012.0,91.39,91.65,91.2,91.3,280012.0
2016-08-01 10:00:00,91.29,91.64,91.24,91.51,135663.0,91.29,91.64,91.24,91.51,135663.0
2016-08-01 10:10:00,91.51,91.8,91.31,91.68,159599.0,91.51,91.8,91.31,91.68,159599.0
2016-08-01 10:20:00,91.72,91.78,91.26,91.72,127774.0,91.72,91.78,91.26,91.72,127774.0
2016-08-01 10:30:00,91.72,91.76,91.59,91.67,174946.0,91.72,91.76,91.59,91.67,174946.0
2016-08-01 10:40:00,91.68,92.1,91.65,92.08,265296.0,91.68,92.1,91.65,92.08,265296.0
2016-08-01 10:50:00,92.08,92.36,92.08,92.34,276699.0,92.08,92.36,92.08,92.34,276699.0
2016-08-01 11:00:00,92.35,92.38,92.16,92.25,263479.0,92.35,92.38,92.16,92.25,263479.0
2016-08-01 11:10:00,92.26,92.71,92.24,92.64,381483.0,92.26,92.71,92.24,92.64,381483.0
2016-08-01 11:20:00,92.65,92.69,92.54,92.62,141551.0,92.65,92.69,92.54,92.62,141551.0
2016-08-01 11:30:00,92.61,92.69,92.37,92.4,146682.0,92.61,92.69,92.37,92.4,146682.0
2016-08-01 11:40:00,92.39,93.57,92.36,93.46,615993.0,92.39,93.57,92.36,93.46,615993.0
2016-08-01 11:50:00,93.47,93.54,93.13,93.22,331642.0,93.47,93.54,93.13,93.22,331642.0
2016-08-01 12:00:00,93.22,93.29,93.13,93.19,192323.0,93.22,93.29,93.13,93.19,192323.0
2016-08-01 12:10:00,93.18,93.24,92.96,93.02,252955.0,93.18,93.24,92.96,93.02,252955.0
2016-08-01 12:20:00,93.01,93.23,92.97,93.02,166706.0,93.01,93.23,92.97,93.02,166706.0
2016-08-01 12:30:00,93.05,93.25,92.98,93.21,128429.0,93.05,93.25,92.98,93.21,128429.0
2016-08-01 12:40:00,93.2,93.42,93.13,93.13,141916.0,93.2,93.42,93.13,93.13,141916.0
2016-08-01 12:50:00,93.13,93.35,93.12,93.27,111689.0,93.13,93.35,93.12,93.27,111689.0
2016-08-01 13:00:00,93.27,93.3,93.12,93.2,121207.0,93.27,93.3,93.12,93.2,121207.0
2016-08-01 13:10:00,93.19,93.5,93.15,93.34,185198.0,93.19,93.5,93.15,93.34,185198.0
2016-08-01 13:20:00,93.35,93.43,93.29,93.42,64851.0,93.35,93.43,93.29,93.42,64851.0
2016-08-01 13:30:00,93.43,93.79,93.37,93.73,258988.0,93.43,93.79,93.37,93.73,258988.0
2016-08-01 13:40:00,93.71,93.79,93.56,93.7,165854.0,93.71,93.79,93.56,93.7,165854.0
2016-08-01 13:50:00,93.71,93.99,93.58,93.95,216762.0,93.71,93.99,93.58,93.95,216762.0
2016-08-01 14:00:00,93.95,94.19,93.91,94.17,356635.0,93.95,94.19,93.91,94.17,356635.0
2016-08-01 14:10:00,94.18,94.67,94.17,94.33,614380.0,94.18,94.67,94.17,94.33,614380.0
2016-08-01 14:20:00,94.33,94.46,94.21,94.27,217086.0,94.33,94.46,94.21,94.27,217086.0
2016-08-01 14:30:00,94.26,94.31,94.12,94.15,237880.0,94.26,94.31,94.12,94.15,237880.0
2016-08-01 14:40:00,94.14,94.59,94.13,94.5,247245.0,94.14,94.59,94.13,94.5,247245.0
2016-08-01 14:50:00,94.51,94.59,94.39,94.48,173206.0,94.51,94.59,94.39,94.48,173206.0
2016-08-01 15:00:00,94.47,94.5,94.28,94.29,191719.0,94.47,94.5,94.28,94.29,191719.0
2016-08-01 15:10:00,94.3,94.49,94.14,94.16,236295.0,94.3,94.49,94.14,94.16,236295.0
2016-08-01 15:20:00,94.16,94.32,94.09,94.17,277345.0,94.16,94.32,94.09,94.17,277345.0
2016-08-01 15:30:00,94.16,94.38,94.15,94.34,225263.0,94.16,94.38,94.15,94.34,225263.0
2016-08-01 15:40:00,94.33,94.45,94.24,94.25,292841.0,94.33,94.45,94.24,94.25,292841.0
2016-08-01 15:50:00,94.24,94.43,94.15,94.37,645289.0,94.24,94.43,94.15,94.37,645289.0
2016-08-02 09:30:00,93.77,94.0,93.07,93.13,512484.0,93.77,94.0,93.07,93.13,512484.0
2016-08-02 09:40:00,93.13,93.9,93.0,93.77,557354.0,93.13,93.9,93.0,93.77,557354.0
2016-08-02 09:50:00,93.78,93.85,93.33,93.69,343034.0,93.78,93.85,93.33,93.69,343034.0
2016-08-02 10:00:00,93.68,93.76,93.42,93.5,183905.0,93.68,93.76,93.42,93.5,183905.0
2016-08-02 10:10:00,93.49,93.5,93.08,93.22,274625.0,93.49,93.5,93.08,93.22,274625.0
2016-08-02 10:20:00,93.21,93.24,92.76,92.84,260497.0,93.21,93.24,92.76,92.84,260497.0
2016-08-02 10:30:00,92.84,92.96,92.75,92.9,209900.0,92.84,92.96,92.75,92.9,209900.0
2016-08-02 10:40:00,92.89,92.94,92.64,92.67,146786.0,92.89,92.94,92.64,92.67,146786.0
2016-08-02 10:50:00,92.65,92.71,92.18,92.2,278048.0,92.65,92.71,92.18,92.2,278048.0
2016-08-02 11:00:00,92.21,92.6,92.2,92.56,207945.0,92.21,92.6,92.2,92.56,207945.0
2016-08-02 11:10:00,92.57,92.76,92.5,92.6,211491.0,92.57,92.76,92.5,92.6,211491.0
2016-08-02 11:20:00,92.6,93.82,92.6,93.56,971978.0,92.6,93.82,92.6,93.56,971978.0
2016-08-02 11:30:00,93.54,94.08,93.32,93.59,726337.0,93.54,94.08,93.32,93.59,726337.0
2016-08-02 11:40:00,93.61,93.62,93.03,93.18,329231.0,93.61,93.62,93.03,93.18,329231.0
2016-08-02 11:50:00,93.18,93.28,92.88,92.98,162086.0,93.18,93.28,92.88,92.98,162086.0
2016-08-02 12:00:00,92.94,93.18,92.9,93.14,120355.0,92.94,93.18,92.9,93.14,120355.0
2016-08-02 12:10:00,93.16,93.33,93.06,93.27,95122.0,93.16,93.33,93.06,93.27,95122.0
2016-08-02 12:20:00,93.28,93.31,93.03,93.06,112010.0,93.28,93.31,93.03,93.06,112010.0
2016-08-02 12:30:00,93.06,93.09,92.95,93.05,105994.0,93.06,93.09,92.95,93.05,105994.0
2016-08-02 12:40:00,93.05,93.22,93.02,93.16,93401.0,93.05,93.22,93.02,93.16,93401.0
2016-08-02 12:50:00,93.18,93.23,92.84,92.92,80457.0,93.18,93.23,92.84,92.92,80457.0
2016-08-02 13:00:00,92.93,93.0,92.75,92.78,94317.0,92.93,93.0,92.75,92.78,94317.0
2016-08-02 13:10:00,92.77,92.85,92.73,92.78,79477.0,92.77,92.85,92.73,92.78,79477.0
2016-08-02 13:20:00,92.79,93.07,92.78,93.06,60766.0,92.79,93.07,92.78,93.06,60766.0
2016-08-02 13:30:00,93.07,93.17,92.94,93.05,85624.0,93.07,93.17,92.94,93.05,85624.0
2016-08-02 13:40:00,93.05,93.17,92.95,93.16,66872.0,93.05,93.17,92.95,93.16,66872.0
2016-08-02 13:50:00,93.16,93.32,93.12,93.27,139295.0,93.16,93.32,93.12,93.27,139295.0
2016-08-02 14:00:00,93.3,93.48,93.13,93.48,113785.0,93.3,93.48,93.13,93.48,113785.0
2016-08-02 14:10:00,93.48,93.68,93.48,93.62,139766.0,93.48,93.68,93.48,93.62,139766.0
2016-08-02 14:20:00,93.63,93.68,93.52,93.61,124942.0,93.63,93.68,93.52,93.61,124942.0
2016-08-02 14:30:00,93.59,93.63,93.44,93.56,124374.0,93.59,93.63,93.44,93.56,124374.0
2016-08-02 14:40:00,93.56,93.87,93.54,93.84,204720.0,93.56,93.87,93.54,93.84,204720.0
2016-08-02 14:50:00,93.82,93.88,93.74,93.75,156626.0,93.82,93.88,93.74,93.75,156626.0
2016-08-02 15:00:00,93.76,93.99,93.74,93.89,147562.0,93.76,93.99,93.74,93.89,147562.0
2016-08-02 15:10:00,93.9,93.9,93.57,93.73,187575.0,93.9,93.9,93.57,93.73,187575.0
2016-08-02 15:20:00,93.72,93.8,93.63,93.73,122374.0,93.72,93.8,93.63,93.73,122374.0
2016-08-02 15:30:00,93.74,93.86,93.7,93.82,110076.0,93.74,93.86,93.7,93.82,110076.0
2016-08-02 15:40:00,93.81,93.93,93.67,93.85,300486.0,93.81,93.93,93.67,93.85,300486.0
2016-08-02 15:50:00,93.84,93.84,93.56,93.56,540801.0,93.84,93.84,93.56,93.56,540801.0
2016-08-03 09:30:00,93.28,94.4,93.12,93.94,549792.0,93.28,94.4,93.12,93.94,549792.0
2016-08-03 09:40:00,94.03,94.67,93.9,94.13,392178.0,94.03,94.67,93.9,94.13,392178.0
2016-08-03 09:50:00,94.14,94.19,93.6,93.86,317845.0,94.14,94.19,93.6,93.86,317845.0
2016-08-03 10:00:00,93.91,94.15,93.59,93.71,306286.0,93.91,94.15,93.59,93.71,306286.0
2016-08-03 10:10:00,93.71,93.81,93.46,93.52,147001.0,93.71,93.81,93.46,93.52,147001.0
2016-08-03 10:20:00,93.52,93.59,93.31,93.4,198636.0,93.52,93.59,93.31,93.4,198636.0
2016-08-03 10:30:00,93.38,93.4,93.13,93.2,213746.0,93.38,93.4,93.13,93.2,213746.0
2016-08-03 10:40:00,93.22,93.25,92.91,93.06,201215.0,93.22,93.25,92.91,93.06,201215.0
2016-08-03 10:50:00,93.06,93.11,92.75,92.86,236240.0,93.06,93.11,92.75,92.86,236240.0
2016-08-03 11:00:00,92.84,93.02,92.83,92.91,91248.0,92.84,93.02,92.83,92.91,91248.0
2016-08-03 11:10:00,92.89,93.08,92.85,92.99,148705.0,92.89,93.08,92.85,92.99,148705.0
2016-08-03 11:20:00,93.0,93.04,92.77,92.8,127373.0,93.0,93.04,92.77,92.8,127373.0
2016-08-03 11:30:00,92.79,92.84,92.55,92.64,195584.0,92.79,92.84,92.55,92.64,195584.0
2016-08-03 11:40:00,92.62,92.93,92.55,92.89,152697.0,92.62,92.93,92.55,92.89,152697.0
2016-08-03 11:50:00,92.88,92.99,92.83,92.99,101205.0,92.88,92.99,92.83,92.99,101205.0
2016-08-03 12:00:00,92.98,93.0,92.88,92.93,78688.0,92.98,93.0,92.88,92.93,78688.0
2016-08-03 12:10:00,92.93,93.27,92.91,93.17,256234.0,92.93,93.27,92.91,93.17,256234.0
2016-08-03 12:20:00,93.17,93.17,92.97,93.03,195928.0,93.17,93.17,92.97,93.03,195928.0
2016-08-03 12:30:00,93.06,93.14,93.0,93.12,58800.0,93.06,93.14,93.0,93.12,58800.0
2016-08-03 12:40:00,93.14,93.35,93.07,93.07,174744.0,93.14,93.35,93.07,93.07,174744.0
2016-08-03 12:50:00,93.08,93.25,93.08,93.24,51826.0,93.08,93.25,93.08,93.24,51826.0
2016-08-03 13:00:00,93.25,93.4,93.16,93.36,128000.0,93.25,93.4,93.16,93.36,128000.0
2016-08-03 13:10:00,93.37,93.52,93.28,93.45,102686.0,93.37,93.52,93.28,93.45,102686.0
2016-08-03 13:20:00,93.46,93.52,93.3,93.39,108946.0,93.46,93.52,93.3,93.39,108946.0
2016-08-03 13:30:00,93.4,93.43,93.15,93.18,65158.0,93.4,93.43,93.15,93.18,65158.0
2016-08-03 13:40:00,93.19,93.28,93.11,93.25,77755.0,93.19,93.28,93.11,93.25,77755.0
2016-08-03 13:50:00,93.24,93.24,93.07,93.21,98456.0,93.24,93.24,93.07,93.21,98456.0
2016-08-03 14:00:00,93.2,93.35,93.18,93.24,97622.0,93.2,93.35,93.18,93.24,97622.0
2016-08-03 14:10:00,93.24,93.25,93.03,93.05,115512.0,93.24,93.25,93.03,93.05,115512.0
2016-08-03 14:20:00,93.06,93.13,92.9,92.9,86870.0,93.06,93.13,92.9,92.9,86870.0
2016-08-03 14:30:00,92.92,93.1,92.91,93.03,82567.0,92.92,93.1,92.91,93.03,82567.0
2016-08-03 14:40:00,93.04,93.07,92.98,93.05,63400.0,93.04,93.07,92.98,93.05,63400.0
2016-08-03 14:50:00,93.04,93.15,93.0,93.11,72739.0,93.04,93.15,93.0,93.11,72739.0
2016-08-03 15:00:00,93.1,93.18,93.07,93.07,119917.0,93.1,93.18,93.07,93.07,119917.0
2016-08-03 15:10:00,93.07,93.18,93.05,93.15,115007.0,93.07,93.18,93.05,93.15,115007.0
2016-08-03 15:20:00,93.16,93.2,93.1,93.16,127783.0,93.16,93.2,93.1,93.16,127783.0
2016-08-03 15:30:00,93.16,93.18,93.03,93.14,128266.0,93.16,93.18,93.03,93.14,128266.0
2016-08-03 15:40:00,93.15,93.15,93.02,93.05,122974.0,93.15,93.15,93.02,93.05,122974.0
2016-08-03 15:50:00,93.05,93.19,93.0,93.09,289793.0,93.05,93.19,93.0,93.09,289793.0
2016-08-04 09:30:00,93.18,93.27,92.36,92.55,427769.0,93.18,93.27,92.36,92.55,427769.0
2016-08-04 09:40:00,92.51,92.98,92.31,92.73,294751.0,92.51,92.98,92.31,92.73,294751.0
2016-08-04 09:50:00,92.75,92.89,92.11,92.15,257310.0,92.75,92.89,92.11,92.15,257310.0
2016-08-04 10:00:00,92.17,92.58,91.82,91.95,388771.0,92.17,92.58,91.82,91.95,388771.0
2016-08-04 10:10:00,91.94,92.24,91.93,92.16,207408.0,91.94,92.24,91.93,92.16,207408.0
2016-08-04 10:20:00,92.14,92.25,91.96,92.13,205988.0,92.14,92.25,91.96,92.13,205988.0
2016-08-04 10:30:00,92.14,92.4,92.07,92.28,203727.0,92.14,92.4,92.07,92.28,203727.0
2016-08-04 10:40:00,92.28,92.61,92.22,92.44,189211.0,92.28,92.61,92.22,92.44,189211.0
2016-08-04 10:50:00,92.44,92.69,92.41,92.62,195328.0,92.44,92.69,92.41,92.62,195328.0
2016-08-04 11:00:00,92.63,92.65,92.5,92.56,167844.0,92.63,92.65,92.5,92.56,167844.0
2016-08-04 11:10:00,92.55,92.55,92.39,92.48,102194.0,92.55,92.55,92.39,92.48,102194.0
2016-08-04 11:20:00,92.48,92.6,92.46,92.59,82065.0,92.48,92.6,92.46,92.59,82065.0
2016-08-04 11:30:00,92.57,92.85,92.57,92.79,138568.0,92.57,92.85,92.57,92.79,138568.0
2016-08-04 11:40:00,92.8,93.03,92.74,93.03,135819.0,92.8,93.03,92.74,93.03,135819.0
2016-08-04 11:50:00,93.05,93.5,93.04,93.39,261299.0,93.05,93.5,93.04,93.39,261299.0
2016-08-04 12:00:00,93.42,93.65,93.36,93.43,183427.0,93.42,93.65,93.36,93.43,183427.0
2016-08-04 12:10:00,93.42,93.43,93.27,93.37,86632.0,93.42,93.43,93.27,93.37,86632.0
2016-08-04 12:20:00,93.37,93.49,93.33,93.38,74858.0,93.37,93.49,93.33,93.38,74858.0
2016-08-04 12:30:00,93.38,93.45,93.29,93.35,60963.0,93.38,93.45,93.29,93.35,60963.0
2016-08-04 12:40:00,93.36,93.36,93.14,93.25,80732.0,93.36,93.36,93.14,93.25,80732.0
2016-08-04 12:50:00,93.24,93.4,93.22,93.25,49535.0,93.24,93.4,93.22,93.25,49535.0
2016-08-04 13:00:00,93.26,93.29,93.17,93.21,51940.0,93.26,93.29,93.17,93.21,51940.0
2016-08-04 13:10:00,93.23,93.29,93.2,93.26,52569.0,93.23,93.29,93.2,93.26,52569.0
2016-08-04 13:20:00,93.26,93.4,93.26,93.34,65681.0,93.26,93.4,93.26,93.34,65681.0
2016-08-04 13:30:00,93.33,93.43,93.28,93.42,54950.0,93.33,93.43,93.28,93.42,54950.0
2016-08-04 13:40:00,93.43,93.61,93.42,93.58,114708.0,93.43,93.61,93.42,93.58,114708.0
2016-08-04 13:50:00,93.58,93.63,93.46,93.55,44336.0,93.58,93.63,93.46,93.55,44336.0
2016-08-04 14:00:00,93.55,93.74,93.53,93.69,110586.0,93.55,93.74,93.53,93.69,110586.0
2016-08-04 14:10:00,93.68,93.69,93.3,93.31,107705.0,93.68,93.69,93.3,93.31,107705.0
2016-08-04 14:20:00,93.31,93.44,93.3,93.35,57823.0,93.31,93.44,93.3,93.35,57823.0
2016-08-04 14:30:00,93.33,93.39,93.24,93.34,75488.0,93.33,93.39,93.24,93.34,75488.0
2016-08-04 14:40:00,93.33,93.48,93.3,93.37,55000.0,93.33,93.48,93.3,93.37,55000.0
2016-08-04 14:50:00,93.39,93.53,93.32,93.52,47251.0,93.39,93.53,93.32,93.52,47251.0
2016-08-04 15:00:00,93.51,93.51,93.33,93.44,64719.0,93.51,93.51,93.33,93.44,64719.0
2016-08-04 15:10:00,93.43,93.46,93.3,93.33,49398.0,93.43,93.46,93.3,93.33,49398.0
2016-08-04 15:20:00,93.34,93.42,93.3,93.42,75264.0,93.34,93.42,93.3,93.42,75264.0
2016-08-04 15:30:00,93.43,93.49,93.39,93.45,77471.0,93.43,93.49,93.39,93.45,77471.0
2016-08-04 15:40:00,93.45,93.56,93.39,93.54,99671.0,93.45,93.56,93.39,93.54,99671.0
2016-08-04 15:50:00,93.54,93.54,93.36,93.43,224730.0,93.54,93.54,93.36,93.43,224730.0
2016-08-05 09:30:00,93.76,94.63,93.56,94.29,651175.0,93.76,94.63,93.56,94.29,651175.0
2016-08-05 09:40:00,94.33,94.6,93.9,93.94,405016.0,94.33,94.6,93.9,93.94,405016.0
2016-08-05 09:50:00,93.9,94.41,93.9,94.1,198869.0,93.9,94.41,93.9,94.1,198869.0
2016-08-05 10:00:00,94.09,94.28,93.95,94.2,186644.0,94.09,94.28,93.95,94.2,186644.0
2016-08-05 10:10:00,94.19,96.04,94.17,95.84,1923630.0,94.19,96.04,94.17,95.84,1923630.0
2016-08-05 10:20:00,95.84,97.12,95.77,96.29,2059382.0,95.84,97.12,95.77,96.29,2059382.0
2016-08-05 10:30:00,96.33,97.17,96.24,96.84,908997.0,96.33,97.17,96.24,96.84,908997.0
2016-08-05 10:40:00,96.85,97.15,96.63,96.88,775766.0,96.85,97.15,96.63,96.88,775766.0
2016-08-05 10:50:00,96.86,97.1,96.6,96.99,503475.0,96.86,97.1,96.6,96.99,503475.0
2016-08-05 11:00:00,96.99,97.35,96.98,97.18,626970.0,96.99,97.35,96.98,97.18,626970.0
2016-08-05 11:10:00,97.17,97.64,97.12,97.59,541093.0,97.17,97.64,97.12,97.59,541093.0
2016-08-05 11:20:00,97.6,97.73,97.38,97.6,442780.0,97.6,97.73,97.38,97.6,442780.0
2016-08-05 11:30:00,97.6,97.74,97.48,97.49,475301.0,97.6,97.74,97.48,97.49,475301.0
2016-08-05 11:40:00,97.5,97.63,97.25,97.43,350820.0,97.5,97.63,97.25,97.43,350820.0
2016-08-05 11:50:00,97.42,97.45,97.11,97.25,300608.0,97.42,97.45,97.11,97.25,300608.0
2016-08-05 12:00:00,97.23,97.33,97.18,97.21,248782.0,97.23,97.33,97.18,97.21,248782.0
2016-08-05 12:10:00,97.21,97.4,97.2,97.33,241401.0,97.21,97.4,97.2,97.33,241401.0
2016-08-05 12:20:00,97.34,97.62,97.33,97.57,249088.0,97.34,97.62,97.33,97.57,249088.0
2016-08-05 12:30:00,97.56,97.74,97.41,97.47,258459.0,97.56,97.74,97.41,97.47,258459.0
2016-08-05 12:40:00,97.45,97.68,97.43,97.5,135118.0,97.45,97.68,97.43,97.5,135118.0
2016-08-05 12:50:00,97.5,97.63,97.22,97.26,184056.0,97.5,97.63,97.22,97.26,184056.0
2016-08-05 13:00:00,97.27,97.4,97.23,97.25,149035.0,97.27,97.4,97.23,97.25,149035.0
2016-08-05 13:10:00,97.25,97.31,97.22,97.24,129074.0,97.25,97.31,97.22,97.24,129074.0
2016-08-05 13:20:00,97.26,97.35,97.23,97.34,106775.0,97.26,97.35,97.23,97.34,106775.0
2016-08-05 13:30:00,97.33,97.43,96.93,97.03,564444.0,97.33,97.43,96.93,97.03,564444.0
2016-08-05 13:40:00,97.02,97.19,96.84,97.01,373567.0,97.02,97.19,96.84,97.01,373567.0
2016-08-05 13:50:00,97.01,97.34,96.99,97.28,196662.0,97.01,97.34,96.99,97.28,196662.0
2016-08-05 14:00:00,97.28,97.45,97.22,97.28,211876.0,97.28,97.45,97.22,97.28,211876.0
2016-08-05 14:10:00,97.29,97.32,97.13,97.2,147797.0,97.29,97.32,97.13,97.2,147797.0
2016-08-05 14:20:00,97.2,97.31,97.16,97.19,113072.0,97.2,97.31,97.16,97.19,113072.0
2016-08-05 14:30:00,97.17,97.29,97.08,97.08,137724.0,97.17,97.29,97.08,97.08,137724.0
2016-08-05 14:40:00,97.08,97.09,96.54,96.61,334181.0,97.08,97.09,96.54,96.61,334181.0
2016-08-05 14:50:00,96.6,96.77,96.51,96.53,208772.0,96.6,96.77,96.51,96.53,208772.0
2016-08-05 15:00:00,96.53,96.65,96.52,96.65,185355.0,96.53,96.65,96.52,96.65,185355.0
2016-08-05 15:10:00,96.64,96.74,96.63,96.72,118902.0,96.64,96.74,96.63,96.72,118902.0
2016-08-05 15:20:00,96.72,96.73,96.59,96.66,169003.0,96.72,96.73,96.59,96.66,169003.0
2016-08-05 15:30:00,96.66,96.81,96.62,96.7,180728.0,96.66,96.81,96.62,96.7,180728.0
2016-08-05 15:40:00,96.71,97.08,96.7,97.04,399542.0,96.71,97.08,96.7,97.04,399542.0
2016-08-05 15:50:00,97.05,97.25,96.97,97.04,905433.0,97.05,97.25,96.97,97.04,905433.0
2016-08-08 09:30:00,95.94,95.94,94.65,94.67,1056365.0,95.94,95.94,94.65,94.67,1056365.0
2016-08-08 09:40:00,94.66,95.33,94.56,94.75,675774.0,94.66,95.33,94.56,94.75,675774.0
2016-08-08 09:50:00,94.76,94.84,94.38,94.54,495125.0,94.76,94.84,94.38,94.54,495125.0
2016-08-08 10:00:00,94.55,94.55,94.0,94.27,683005.0,94.55,94.55,94.0,94.27,683005.0
2016-08-08 10:10:00,94.26,94.82,94.26,94.47,492909.0,94.26,94.82,94.26,94.47,492909.0
2016-08-08 10:20:00,94.47,94.51,94.2,94.4,240353.0,94.47,94.51,94.2,94.4,240353.0
2016-08-08 10:30:00,94.39,94.43,94.05,94.11,341072.0,94.39,94.43,94.05,94.11,341072.0
2016-08-08 10:40:00,94.1,94.26,94.05,94.06,286572.0,94.1,94.26,94.05,94.06,286572.0
2016-08-08 10:50:00,94.06,94.4,94.05,94.19,238654.0,94.06,94.4,94.05,94.19,238654.0
2016-08-08 11:00:00,94.2,94.54,94.19,94.35,288227.0,94.2,94.54,94.19,94.35,288227.0
2016-08-08 11:10:00,94.34,94.39,94.1,94.31,305968.0,94.34,94.39,94.1,94.31,305968.0
2016-08-08 11:20:00,94.31,94.48,94.15,94.46,133215.0,94.31,94.48,94.15,94.46,133215.0
2016-08-08 11:30:00,94.46,94.54,94.37,94.49,159914.0,94.46,94.54,94.37,94.49,159914.0
2016-08-08 11:40:00,94.49,94.7,94.42,94.46,167691.0,94.49,94.7,94.42,94.46,167691.0
2016-08-08 11:50:00,94.47,94.54,94.31,94.36,133299.0,94.47,94.54,94.31,94.36,133299.0
2016-08-08 12:00:00,94.36,94.54,94.36,94.48,102692.0,94.36,94.54,94.36,94.48,102692.0
2016-08-08 12:10:00,94.49,94.57,94.37,94.48,89893.0,94.49,94.57,94.37,94.48,89893.0
2016-08-08 12:20:00,94.47,94.56,94.42,94.51,87997.0,94.47,94.56,94.42,94.51,87997.0
2016-08-08 12:30:00,94.5,94.81,94.48,94.75,175090.0,94.5,94.81,94.48,94.75,175090.0
2016-08-08 12:40:00,94.76,94.81,94.44,94.54,147012.0,94.76,94.81,94.44,94.54,147012.0
2016-08-08 12:50:00,94.54,94.98,94.51,94.97,205463.0,94.54,94.98,94.51,94.97,205463.0
2016-08-08 13:00:00,94.98,95.03,94.76,94.9,215946.0,94.98,95.03,94.76,94.9,215946.0
2016-08-08 13:10:00,94.91,94.98,94.71,94.97,116942.0,94.91,94.98,94.71,94.97,116942.0
2016-08-08 13:20:00,94.96,95.24,94.9,95.21,149520.0,94.96,95.24,94.9,95.21,149520.0
2016-08-08 13:30:00,95.22,95.26,94.95,95.03,116036.0,95.22,95.26,94.95,95.03,116036.0
2016-08-08 13:40:00,95.04,95.12,95.0,95.05,81262.0,95.04,95.12,95.0,95.05,81262.0
2016-08-08 13:50:00,95.05,95.26,95.04,95.19,125704.0,95.05,95.26,95.04,95.19,125704.0
2016-08-08 14:00:00,95.19,95.27,95.14,95.17,86051.0,95.19,95.27,95.14,95.17,86051.0
2016-08-08 14:10:00,95.17,95.3,94.91,95.03,120524.0,95.17,95.3,94.91,95.03,120524.0
2016-08-08 14:20:00,95.03,95.05,94.81,94.96,88177.0,95.03,95.05,94.81,94.96,88177.0
2016-08-08 14:30:00,94.93,95.03,94.87,94.94,65140.0,94.93,95.03,94.87,94.94,65140.0
2016-08-08 14:40:00,94.93,95.17,94.93,95.17,110616.0,94.93,95.17,94.93,95.17,110616.0
2016-08-08 14:50:00,95.16,95.2,95.08,95.16,86442.0,95.16,95.2,95.08,95.16,86442.0
2016-08-08 15:00:00,95.16,95.19,95.02,95.05,85669.0,95.16,95.19,95.02,95.05,85669.0
2016-08-08 15:10:00,95.05,95.13,95.02,95.11,79686.0,95.05,95.13,95.02,95.11,79686.0
2016-08-08 15:20:00,95.1,95.16,95.09,95.11,55975.0,95.1,95.16,95.09,95.11,55975.0
2016-08-08 15:30:00,95.11,95.12,94.86,94.87,190771.0,95.11,95.12,94.86,94.87,190771.0
2016-08-08 15:40:00,94.87,95.13,94.86,95.12,140658.0,94.87,95.13,94.86,95.12,140658.0
2016-08-08 15:50:00,95.13,95.13,95.01,95.1,334608.0,95.13,95.13,95.01,95.1,334608.0
2016-08-09 09:30:00,95.08,95.81,94.79,95.06,495435.0,95.08,95.81,94.79,95.06,495435.0
2016-08-09 09:40:00,95.05,95.2,94.36,94.84,368523.0,95.05,95.2,94.36,94.84,368523.0
2016-08-09 09:50:00,94.86,94.99,94.29,94.4,424983.0,94.86,94.99,94.29,94.4,424983.0
2016-08-09 10:00:00,94.37,94.42,93.9,94.0,644589.0,94.37,94.42,93.9,94.0,644589.0
2016-08-09 10:10:00,94.0,94.27,93.48,94.16,722419.0,94.0,94.27,93.48,94.16,722419.0
2016-08-09 10:20:00,94.17,94.55,94.09,94.34,311092.0,94.17,94.55,94.09,94.34,311092.0
2016-08-09 10:30:00,94.35,94.37,94.02,94.22,170207.0,94.35,94.37,94.02,94.22,170207.0
2016-08-09 10:40:00,94.24,94.28,93.97,94.05,153565.0,94.24,94.28,93.97,94.05,153565.0
2016-08-09 10:50:00,94.05,94.17,93.93,94.17,263280.0,94.05,94.17,93.93,94.17,263280.0
2016-08-09 11:00:00,94.17,94.59,94.17,94.5,432839.0,94.17,94.59,94.17,94.5,432839.0
2016-08-09 11:10:00,94.49,94.71,94.4,94.47,228353.0,94.49,94.71,94.4,94.47,228353.0
2016-08-09 11:20:00,94.47,94.51,94.29,94.38,158092.0,94.47,94.51,94.29,94.38,158092.0
2016-08-09 11:30:00,94.39,94.51,94.38,94.39,101256.0,94.39,94.51,94.38,94.39,101256.0
2016-08-09 11:40:00,94.38,94.57,94.28,94.51,155202.0,94.38,94.57,94.28,94.51,155202.0
2016-08-09 11:50:00,94.52,94.79,94.51,94.61,219984.0,94.52,94.79,94.51,94.61,219984.0
2016-08-09 12:00:00,94.61,94.74,94.51,94.53,106986.0,94.61,94.74,94.51,94.53,106986.0
2016-08-09 12:10:00,94.53,94.53,94.29,94.3,127714.0,94.53,94.53,94.29,94.3,127714.0
2016-08-09 12:20:00,94.3,94.39,94.28,94.34,111830.0,94.3,94.39,94.28,94.34,111830.0
2016-08-09 12:30:00,94.34,94.35,93.95,94.08,336988.0,94.34,94.35,93.95,94.08,336988.0
2016-08-09 12:40:00,94.1,94.19,93.97,94.01,131318.0,94.1,94.19,93.97,94.01,131318.0
2016-08-09 12:50:00,94.02,94.08,93.99,94.0,90489.0,94.02,94.08,93.99,94.0,90489.0
2016-08-09 13:00:00,93.99,94.02,93.95,93.99,100221.0,93.99,94.02,93.95,93.99,100221.0
2016-08-09 13:10:00,93.99,94.4,93.99,94.36,148321.0,93.99,94.4,93.99,94.36,148321.0
2016-08-09 13:20:00,94.37,94.4,94.19,94.27,96674.0,94.37,94.4,94.19,94.27,96674.0
2016-08-09 13:30:00,94.26,94.3,94.14,94.15,73019.0,94.26,94.3,94.14,94.15,73019.0
2016-08-09 13:40:00,94.14,94.16,94.0,94.01,160611.0,94.14,94.16,94.0,94.01,160611.0
2016-08-09 13:50:00,94.0,94.2,93.99,94.14,117582.0,94.0,94.2,93.99,94.14,117582.0
2016-08-09 14:00:00,94.13,94.32,94.11,94.12,105652.0,94.13,94.32,94.11,94.12,105652.0
2016-08-09 14:10:00,94.12,94.21,94.09,94.15,116974.0,94.12,94.21,94.09,94.15,116974.0
2016-08-09 14:20:00,94.16,94.19,93.99,94.01,86694.0,94.16,94.19,93.99,94.01,86694.0
2016-08-09 14:30:00,94.01,94.05,93.88,93.94,153441.0,94.01,94.05,93.88,93.94,153441.0
2016-08-09 14:40:00,93.95,94.06,93.95,94.04,76455.0,93.95,94.06,93.95,94.04,76455.0
2016-08-09 14:50:00,94.04,94.12,94.01,94.07,89933.0,94.04,94.12,94.01,94.07,89933.0
2016-08-09 15:00:00,94.07,94.07,93.95,94.01,97312.0,94.07,94.07,93.95,94.01,97312.0
2016-08-09 15:10:00,94.01,94.11,93.99,93.99,90728.0,94.01,94.11,93.99,93.99,90728.0
2016-08-09 15:20:00,93.99,94.08,93.98,94.02,104131.0,93.99,94.08,93.98,94.02,104131.0
2016-08-09 15:30:00,94.02,94.08,93.99,94.02,131059.0,94.02,94.08,93.99,94.02,131059.0
2016-08-09 15:40:00,94.02,94.03,93.88,93.91,201938.0,94.02,94.03,93.88,93.91,201938.0
2016-08-09 15:50:00,93.91,93.99,93.82,93.99,452596.0,93.91,93.99,93.82,93.99,452596.0
2016-08-10 09:30:00,94.4,94.75,93.8,94.2,408699.0,94.4,94.75,93.8,94.2,408699.0
2016-08-10 09:40:00,94.21,94.4,94.06,94.27,244363.0,94.21,94.4,94.06,94.27,244363.0
2016-08-10 09:50:00,94.27,94.37,93.87,93.91,181023.0,94.27,94.37,93.87,93.91,181023.0
2016-08-10 10:00:00,93.88,94.11,93.85,93.95,191078.0,93.88,94.11,93.85,93.95,191078.0
2016-08-10 10:10:00,93.95,94.0,93.67,93.78,138961.0,93.95,94.0,93.67,93.78,138961.0
2016-08-10 10:20:00,93.78,93.97,93.62,93.68,151358.0,93.78,93.97,93.62,93.68,151358.0
2016-08-10 10:30:00,93.67,93.85,93.65,93.81,164669.0,93.67,93.85,93.65,93.81,164669.0
2016-08-10 10:40:00,93.84,93.85,93.73,93.78,80822.0,93.84,93.85,93.73,93.78,80822.0
2016-08-10 10:50:00,93.77,93.8,93.54,93.59,243532.0,93.77,93.8,93.54,93.59,243532.0
2016-08-10 11:00:00,93.6,93.73,93.5,93.5,196398.0,93.6,93.73,93.5,93.5,196398.0
2016-08-10 11:10:00,93.5,93.51,93.02,93.24,326451.0,93.5,93.51,93.02,93.24,326451.0
2016-08-10 11:20:00,93.24,93.4,93.2,93.26,132828.0,93.24,93.4,93.2,93.26,132828.0
2016-08-10 11:30:00,93.27,93.29,93.0,93.13,182070.0,93.27,93.29,93.0,93.13,182070.0
2016-08-10 11:40:00,93.13,93.17,92.95,93.08,173290.0,93.13,93.17,92.95,93.08,173290.0
2016-08-10 11:50:00,93.08,93.2,93.05,93.13,137927.0,93.08,93.2,93.05,93.13,137927.0
2016-08-10 12:00:00,93.13,93.22,93.07,93.18,105138.0,93.13,93.22,93.07,93.18,105138.0
2016-08-10 12:10:00,93.17,93.25,92.96,93.08,137243.0,93.17,93.25,92.96,93.08,137243.0
2016-08-10 12:20:00,93.09,93.12,93.0,93.06,95014.0,93.09,93.12,93.0,93.06,95014.0
2016-08-10 12:30:00,93.06,93.25,93.05,93.07,99154.0,93.06,93.25,93.05,93.07,99154.0
2016-08-10 12:40:00,93.08,93.12,93.0,93.08,120263.0,93.08,93.12,93.0,93.08,120263.0
2016-08-10 12:50:00,93.09,93.37,93.09,93.32,156975.0,93.09,93.37,93.09,93.32,156975.0
2016-08-10 13:00:00,93.33,93.37,93.15,93.19,131805.0,93.33,93.37,93.15,93.19,131805.0
2016-08-10 13:10:00,93.17,93.37,93.13,93.17,116216.0,93.17,93.37,93.13,93.17,116216.0
2016-08-10 13:20:00,93.18,93.34,93.1,93.29,92984.0,93.18,93.34,93.1,93.29,92984.0
2016-08-10 13:30:00,93.29,93.4,93.17,93.33,96623.0,93.29,93.4,93.17,93.33,96623.0
2016-08-10 13:40:00,93.35,93.69,93.35,93.56,185255.0,93.35,93.69,93.35,93.56,185255.0
2016-08-10 13:50:00,93.56,93.72,93.56,93.63,69007.0,93.56,93.72,93.56,93.63,69007.0
2016-08-10 14:00:00,93.62,93.76,93.55,93.6,90448.0,93.62,93.76,93.55,93.6,90448.0
2016-08-10 14:10:00,93.6,93.75,93.6,93.61,65730.0,93.6,93.75,93.6,93.61,65730.0
2016-08-10 14:20:00,93.63,93.7,93.53,93.59,77969.0,93.63,93.7,93.53,93.59,77969.0
2016-08-10 14:30:00,93.6,93.72,93.5,93.59,78671.0,93.6,93.72,93.5,93.59,78671.0
2016-08-10 14:40:00,93.59,93.8,93.56,93.78,94379.0,93.59,93.8,93.56,93.78,94379.0
2016-08-10 14:50:00,93.78,93.94,93.73,93.92,116446.0,93.78,93.94,93.73,93.92,116446.0
2016-08-10 15:00:00,93.91,93.93,93.77,93.93,96323.0,93.91,93.93,93.77,93.93,96323.0
2016-08-10 15:10:00,93.94,94.15,93.91,94.15,158033.0,93.94,94.15,93.91,94.15,158033.0
2016-08-10 15:20:00,94.15,94.22,94.06,94.1,167187.0,94.15,94.22,94.06,94.1,167187.0
2016-08-10 15:30:00,94.1,94.12,94.0,94.02,117143.0,94.1,94.12,94.0,94.02,117143.0
2016-08-10 15:40:00,94.01,94.05,93.85,93.9,138127.0,94.01,94.05,93.85,93.9,138127.0
2016-08-10 15:50:00,93.89,93.96,93.82,93.93,251499.0,93.89,93.96,93.82,93.93,251499.0
2016-08-11 09:30:00,94.56,95.63,94.37,95.55,1330496.0,94.56,95.63,94.37,95.55,1330496.0
2016-08-11 09:40:00,95.59,95.95,95.32,95.53,728163.0,95.59,95.95,95.32,95.53,728163.0
2016-08-11 09:50:00,95.53,95.85,95.45,95.55,323611.0,95.53,95.85,95.45,95.55,323611.0
2016-08-11 10:00:00,95.55,95.55,95.22,95.42,252655.0,95.55,95.55,95.22,95.42,252655.0
2016-08-11 10:10:00,95.43,95.85,95.41,95.81,240880.0,95.43,95.85,95.41,95.81,240880.0
2016-08-11 10:20:00,95.81,95.94,95.69,95.83,295840.0,95.81,95.94,95.69,95.83,295840.0
2016-08-11 10:30:00,95.84,95.9,95.57,95.89,246414.0,95.84,95.9,95.57,95.89,246414.0
2016-08-11 10:40:00,95.9,96.09,95.71,96.09,361378.0,95.9,96.09,95.71,96.09,361378.0
2016-08-11 10:50:00,96.1,96.19,95.78,95.83,207047.0,96.1,96.19,95.78,95.83,207047.0
2016-08-11 11:00:00,95.83,95.94,95.72,95.78,97067.0,95.83,95.94,95.72,95.78,97067.0
2016-08-11 11:10:00,95.78,95.78,95.61,95.7,108174.0,95.78,95.78,95.61,95.7,108174.0
2016-08-11 11:20:00,95.71,95.87,95.67,95.87,84491.0,95.71,95.87,95.67,95.87,84491.0
2016-08-11 11:30:00,95.86,95.98,95.84,95.92,109333.0,95.86,95.98,95.84,95.92,109333.0
2016-08-11 11:40:00,95.93,96.04,95.83,95.88,118812.0,95.93,96.04,95.83,95.88,118812.0
2016-08-11 11:50:00,95.88,96.04,95.87,95.98,106428.0,95.88,96.04,95.87,95.98,106428.0
2016-08-11 12:00:00,95.98,95.98,95.7,95.83,133380.0,95.98,95.98,95.7,95.83,133380.0
2016-08-11 12:10:00,95.83,95.9,95.75,95.83,57152.0,95.83,95.9,95.75,95.83,57152.0
2016-08-11 12:20:00,95.84,95.84,95.65,95.67,80321.0,95.84,95.84,95.65,95.67,80321.0
2016-08-11 12:30:00,95.67,95.73,95.59,95.61,81809.0,95.67,95.73,95.59,95.61,81809.0
2016-08-11 12:40:00,95.6,95.62,95.51,95.56,99813.0,95.6,95.62,95.51,95.56,99813.0
2016-08-11 12:50:00,95.54,95.88,95.54,95.85,98282.0,95.54,95.88,95.54,95.85,98282.0
2016-08-11 13:00:00,95.84,95.94,95.71,95.79,101508.0,95.84,95.94,95.71,95.79,101508.0
2016-08-11 13:10:00,95.79,95.98,95.75,95.95,89583.0,95.79,95.98,95.75,95.95,89583.0
2016-08-11 13:20:00,95.95,96.06,95.94,96.06,133045.0,95.95,96.06,95.94,96.06,133045.0
2016-08-11 13:30:00,96.07,96.09,95.92,95.99,65539.0,96.07,96.09,95.92,95.99,65539.0
2016-08-11 13:40:00,95.99,96.12,95.94,96.12,84319.0,95.99,96.12,95.94,96.12,84319.0
2016-08-11 13:50:00,96.11,96.25,96.1,96.16,170002.0,96.11,96.25,96.1,96.16,170002.0
2016-08-11 14:00:00,96.16,96.3,96.13,96.29,163209.0,96.16,96.3,96.13,96.29,163209.0
2016-08-11 14:10:00,96.29,96.33,96.08,96.08,87214.0,96.29,96.33,96.08,96.08,87214.0
2016-08-11 14:20:00,96.09,96.11,96.02,96.06,68208.0,96.09,96.11,96.02,96.06,68208.0
2016-08-11 14:30:00,96.06,96.06,95.84,95.9,105178.0,96.06,96.06,95.84,95.9,105178.0
2016-08-11 14:40:00,95.89,95.99,95.88,95.97,92573.0,95.89,95.99,95.88,95.97,92573.0
2016-08-11 14:50:00,95.98,96.03,95.68,95.81,127592.0,95.98,96.03,95.68,95.81,127592.0
2016-08-11 15:00:00,95.81,95.94,95.7,95.9,105990.0,95.81,95.94,95.7,95.9,105990.0
2016-08-11 15:10:00,95.91,95.92,95.81,95.87,83030.0,95.91,95.92,95.81,95.87,83030.0
2016-08-11 15:20:00,95.87,95.96,95.84,95.92,84889.0,95.87,95.96,95.84,95.92,84889.0
2016-08-11 15:30:00,95.92,96.0,95.9,96.0,145978.0,95.92,96.0,95.9,96.0,145978.0
2016-08-11 15:40:00,95.99,96.14,95.99,96.01,194761.0,95.99,96.14,95.99,96.01,194761.0
2016-08-11 15:50:00,95.99,96.05,95.89,95.89,420639.0,95.99,96.05,95.89,95.89,420639.0
2016-08-12 09:30:00,95.53,95.8,95.08,95.33,388225.0,95.53,95.8,95.08,95.33,388225.0
2016-08-12 09:40:00,95.32,96.4,95.3,96.28,503582.0,95.32,96.4,95.3,96.28,503582.0
2016-08-12 09:50:00,96.29,96.71,96.06,96.63,446618.0,96.29,96.71,96.06,96.63,446618.0
2016-08-12 10:00:00,96.63,96.83,96.34,96.42,309378.0,96.63,96.83,96.34,96.42,309378.0
2016-08-12 10:10:00,96.43,96.7,96.28,96.68,200014.0,96.43,96.7,96.28,96.68,200014.0
2016-08-12 10:20:00,96.65,96.68,96.38,96.43,145376.0,96.65,96.68,96.38,96.43,145376.0
2016-08-12 10:30:00,96.43,96.52,96.12,96.13,157220.0,96.43,96.52,96.12,96.13,157220.0
2016-08-12 10:40:00,96.15,96.34,96.11,96.12,135975.0,96.15,96.34,96.11,96.12,135975.0
2016-08-12 10:50:00,96.12,96.22,95.93,96.16,182394.0,96.12,96.22,95.93,96.16,182394.0
2016-08-12 11:00:00,96.16,96.36,96.09,96.26,139688.0,96.16,96.36,96.09,96.26,139688.0
2016-08-12 11:10:00,96.23,96.32,96.09,96.13,86524.0,96.23,96.32,96.09,96.13,86524.0
2016-08-12 11:20:00,96.13,96.25,96.1,96.13,81773.0,96.13,96.25,96.1,96.13,81773.0
2016-08-12 11:30:00,96.16,96.2,95.9,95.91,129822.0,96.16,96.2,95.9,95.91,129822.0
2016-08-12 11:40:00,95.92,95.96,95.8,95.85,131219.0,95.92,95.96,95.8,95.85,131219.0
2016-08-12 11:50:00,95.84,95.99,95.81,95.87,119525.0,95.84,95.99,95.81,95.87,119525.0
2016-08-12 12:00:00,95.89,95.98,95.7,95.84,165703.0,95.89,95.98,95.7,95.84,165703.0
2016-08-12 12:10:00,95.81,95.97,95.8,95.92,63346.0,95.81,95.97,95.8,95.92,63346.0
2016-08-12 12:20:00,95.93,96.05,95.91,95.96,89433.0,95.93,96.05,95.91,95.96,89433.0
2016-08-12 12:30:00,95.97,96.04,95.96,95.98,67179.0,95.97,96.04,95.96,95.98,67179.0
2016-08-12 12:40:00,95.97,96.2,95.92,96.15,114152.0,95.97,96.2,95.92,96.15,114152.0
2016-08-12 12:50:00,96.17,96.19,96.01,96.04,64420.0,96.17,96.19,96.01,96.04,64420.0
2016-08-12 13:00:00,96.05,96.06,95.87,95.96,129265.0,96.05,96.06,95.87,95.96,129265.0
2016-08-12 13:10:00,95.96,96.1,95.91,96.07,102525.0,95.96,96.1,95.91,96.07,102525.0
2016-08-12 13:20:00,96.07,96.16,96.01,96.11,44133.0,96.07,96.16,96.01,96.11,44133.0
2016-08-12 13:30:00,96.11,96.13,96.0,96.11,49023.0,96.11,96.13,96.0,96.11,49023.0
2016-08-12 13:40:00,96.11,96.18,96.08,96.16,57835.0,96.11,96.18,96.08,96.16,57835.0
2016-08-12 13:50:00,96.17,96.27,96.09,96.2,87423.0,96.17,96.27,96.09,96.2,87423.0
2016-08-12 14:00:00,96.2,96.36,96.11,96.36,126910.0,96.2,96.36,96.11,96.36,126910.0
2016-08-12 14:10:00,96.36,96.44,96.3,96.42,150285.0,96.36,96.44,96.3,96.42,150285.0
2016-08-12 14:20:00,96.43,96.48,96.4,96.47,68372.0,96.43,96.48,96.4,96.47,68372.0
2016-08-12 14:30:00,96.46,96.55,96.39,96.51,157443.0,96.46,96.55,96.39,96.51,157443.0
2016-08-12 14:40:00,96.52,96.57,96.43,96.55,95704.0,96.52,96.57,96.43,96.55,95704.0
2016-08-12 14:50:00,96.55,96.57,96.45,96.53,86768.0,96.55,96.57,96.45,96.53,86768.0
2016-08-12 15:00:00,96.53,96.53,96.35,96.46,87113.0,96.53,96.53,96.35,96.46,87113.0
2016-08-12 15:10:00,96.46,96.5,96.44,96.45,95718.0,96.46,96.5,96.44,96.45,95718.0
2016-08-12 15:20:00,96.45,96.56,96.43,96.51,134744.0,96.45,96.56,96.43,96.51,134744.0
2016-08-12 15:30:00,96.52,96.56,96.48,96.56,149943.0,96.52,96.56,96.48,96.56,149943.0
2016-08-12 15:40:00,96.57,96.75,96.55,96.66,260274.0,96.57,96.75,96.55,96.66,260274.0
2016-08-12 15:50:00,96.66,96.67,96.59,96.59,263003.0,96.66,96.67,96.59,96.59,263003.0
2016-08-15 09:30:00,96.83,96.91,96.12,96.67,435840.0,96.83,96.91,96.12,96.67,435840.0
2016-08-15 09:40:00,96.69,96.76,96.11,96.22,294727.0,96.69,96.76,96.11,96.22,294727.0
2016-08-15 09:50:00,96.23,96.24,95.9,96.0,381374.0,96.23,96.24,95.9,96.0,381374.0
2016-08-15 10:00:00,95.98,96.01,95.63,95.79,302197.0,95.98,96.01,95.63,95.79,302197.0
2016-08-15 10:10:00,95.8,96.08,95.78,95.97,232200.0,95.8,96.08,95.78,95.97,232200.0
2016-08-15 10:20:00,95.98,96.23,95.98,96.12,187271.0,95.98,96.23,95.98,96.12,187271.0
2016-08-15 10:30:00,96.11,96.22,95.95,96.0,170503.0,96.11,96.22,95.95,96.0,170503.0
2016-08-15 10:40:00,95.99,96.07,95.89,95.97,166914.0,95.99,96.07,95.89,95.97,166914.0
2016-08-15 10:50:00,95.94,96.01,95.8,95.85,89755.0,95.94,96.01,95.8,95.85,89755.0
2016-08-15 11:00:00,95.86,95.94,95.8,95.86,144469.0,95.86,95.94,95.8,95.86,144469.0
2016-08-15 11:10:00,95.85,95.96,95.75,95.89,180364.0,95.85,95.96,95.75,95.89,180364.0
2016-08-15 11:20:00,95.88,95.91,95.69,95.71,112327.0,95.88,95.91,95.69,95.71,112327.0
2016-08-15 11:30:00,95.71,95.81,95.56,95.71,197629.0,95.71,95.81,95.56,95.71,197629.0
2016-08-15 11:40:00,95.71,95.77,95.43,95.49,182688.0,95.71,95.77,95.43,95.49,182688.0
2016-08-15 11:50:00,95.49,95.59,95.36,95.43,161202.0,95.49,95.59,95.36,95.43,161202.0
2016-08-15 12:00:00,95.44,95.57,95.42,95.51,133262.0,95.44,95.57,95.42,95.51,133262.0
2016-08-15 12:10:00,95.53,95.62,95.47,95.59,96778.0,95.53,95.62,95.47,95.59,96778.0
2016-08-15 12:20:00,95.58,95.73,95.51,95.63,118562.0,95.58,95.73,95.51,95.63,118562.0
2016-08-15 12:30:00,95.64,95.64,95.5,95.55,76635.0,95.64,95.64,95.5,95.55,76635.0
2016-08-15 12:40:00,95.55,95.57,95.45,95.46,71126.0,95.55,95.57,95.45,95.46,71126.0
2016-08-15 12:50:00,95.45,95.49,95.25,95.32,305794.0,95.45,95.49,95.25,95.32,305794.0
2016-08-15 13:00:00,95.33,95.52,95.32,95.41,97790.0,95.33,95.52,95.32,95.41,97790.0
2016-08-15 13:10:00,95.41,95.51,95.35,95.48,75438.0,95.41,95.51,95.35,95.48,75438.0
2016-08-15 13:20:00,95.48,95.75,95.48,95.75,161813.0,95.48,95.75,95.48,95.75,161813.0
2016-08-15 13:30:00,95.75,95.84,95.68,95.8,123165.0,95.75,95.84,95.68,95.8,123165.0
2016-08-15 13:40:00,95.8,95.93,95.72,95.79,161099.0,95.8,95.93,95.72,95.79,161099.0
2016-08-15 13:50:00,95.8,95.93,95.73,95.75,137358.0,95.8,95.93,95.73,95.75,137358.0
2016-08-15 14:00:00,95.76,95.76,95.52,95.62,139505.0,95.76,95.76,95.52,95.62,139505.0
2016-08-15 14:10:00,95.62,95.7,95.51,95.53,90746.0,95.62,95.7,95.51,95.53,90746.0
2016-08-15 14:20:00,95.53,95.61,95.42,95.55,156475.0,95.53,95.61,95.42,95.55,156475.0
2016-08-15 14:30:00,95.55,95.61,95.48,95.57,84150.0,95.55,95.61,95.48,95.57,84150.0
2016-08-15 14:40:00,95.57,95.73,95.52,95.64,89277.0,95.57,95.73,95.52,95.64,89277.0
2016-08-15 14:50:00,95.64,95.67,95.53,95.56,46849.0,95.64,95.67,95.53,95.56,46849.0
2016-08-15 15:00:00,95.55,95.61,95.44,95.5,111705.0,95.55,95.61,95.44,95.5,111705.0
2016-08-15 15:10:00,95.49,95.5,95.24,95.3,210730.0,95.49,95.5,95.24,95.3,210730.0
2016-08-15 15:20:00,95.3,95.4,95.27,95.38,88261.0,95.3,95.4,95.27,95.38,88261.0
2016-08-15 15:30:00,95.37,95.44,95.32,95.35,105417.0,95.37,95.44,95.32,95.35,105417.0
2016-08-15 15:40:00,95.35,95.42,95.33,95.36,176481.0,95.35,95.42,95.33,95.36,176481.0
2016-08-15 15:50:00,95.37,95.38,95.29,95.31,351578.0,95.37,95.38,95.29,95.31,351578.0
2016-08-16 09:30:00,95.11,95.23,94.51,94.99,315442.0,95.11,95.23,94.51,94.99,315442.0
2016-08-16 09:40:00,95.01,95.01,94.4,94.52,245227.0,95.01,95.01,94.4,94.52,245227.0
2016-08-16 09:50:00,94.48,94.68,94.42,94.44,200085.0,94.48,94.68,94.42,94.44,200085.0
2016-08-16 10:00:00,94.44,95.0,94.44,94.89,293651.0,94.44,95.0,94.44,94.89,293651.0
2016-08-16 10:10:00,94.88,95.01,94.79,94.81,116462.0,94.88,95.01,94.79,94.81,116462.0
2016-08-16 10:20:00,94.79,94.82,94.53,94.68,155191.0,94.79,94.82,94.53,94.68,155191.0
2016-08-16 10:30:00,94.69,94.87,94.55,94.84,95390.0,94.69,94.87,94.55,94.84,95390.0
2016-08-16 10:40:00,94.85,94.9,94.64,94.7,80951.0,94.85,94.9,94.64,94.7,80951.0
2016-08-16 10:50:00,94.68,94.73,94.5,94.59,133868.0,94.68,94.73,94.5,94.59,133868.0
2016-08-16 11:00:00,94.58,94.69,94.56,94.64,84463.0,94.58,94.69,94.56,94.64,84463.0
2016-08-16 11:10:00,94.65,94.68,94.58,94.65,72942.0,94.65,94.68,94.58,94.65,72942.0
2016-08-16 11:20:00,94.65,94.77,94.59,94.59,109444.0,94.65,94.77,94.59,94.59,109444.0
2016-08-16 11:30:00,94.6,94.65,94.46,94.46,144060.0,94.6,94.65,94.46,94.46,144060.0
2016-08-16 11:40:00,94.46,94.6,94.41,94.57,75509.0,94.46,94.6,94.41,94.57,75509.0
2016-08-16 11:50:00,94.56,94.68,94.55,94.62,89690.0,94.56,94.68,94.55,94.62,89690.0
2016-08-16 12:00:00,94.62,94.67,94.56,94.65,79974.0,94.62,94.67,94.56,94.65,79974.0
2016-08-16 12:10:00,94.65,94.82,94.59,94.78,111522.0,94.65,94.82,94.59,94.78,111522.0
2016-08-16 12:20:00,94.79,94.95,94.78,94.89,144649.0,94.79,94.95,94.78,94.89,144649.0
2016-08-16 12:30:00,94.9,94.9,94.75,94.8,114527.0,94.9,94.9,94.75,94.8,114527.0
2016-08-16 12:40:00,94.8,95.05,94.8,95.02,211469.0,94.8,95.05,94.8,95.02,211469.0
2016-08-16 12:50:00,95.03,95.2,95.01,95.2,121902.0,95.03,95.2,95.01,95.2,121902.0
2016-08-16 13:00:00,95.2,95.3,95.15,95.27,111115.0,95.2,95.3,95.15,95.27,111115.0
2016-08-16 13:10:00,95.26,95.29,95.15,95.2,126034.0,95.26,95.29,95.15,95.2,126034.0
2016-08-16 13:20:00,95.19,95.22,95.05,95.15,125618.0,95.19,95.22,95.05,95.15,125618.0
2016-08-16 13:30:00,95.15,95.23,95.07,95.2,95734.0,95.15,95.23,95.07,95.2,95734.0
2016-08-16 13:40:00,95.19,95.21,95.07,95.18,71686.0,95.19,95.21,95.07,95.18,71686.0
2016-08-16 13:50:00,95.2,95.21,95.11,95.16,49898.0,95.2,95.21,95.11,95.16,49898.0
2016-08-16 14:00:00,95.16,95.25,95.12,95.15,68572.0,95.16,95.25,95.12,95.15,68572.0
2016-08-16 14:10:00,95.16,95.19,95.0,95.03,109515.0,95.16,95.19,95.0,95.03,109515.0
2016-08-16 14:20:00,95.05,95.23,95.02,95.19,110739.0,95.05,95.23,95.02,95.19,110739.0
2016-08-16 14:30:00,95.17,95.23,95.13,95.21,65535.0,95.17,95.23,95.13,95.21,65535.0
2016-08-16 14:40:00,95.21,95.58,95.21,95.57,365425.0,95.21,95.58,95.21,95.57,365425.0
2016-08-16 14:50:00,95.58,95.61,95.42,95.45,137416.0,95.58,95.61,95.42,95.45,137416.0
2016-08-16 15:00:00,95.45,95.52,95.42,95.43,85092.0,95.45,95.52,95.42,95.43,85092.0
2016-08-16 15:10:00,95.44,95.47,95.32,95.4,85020.0,95.44,95.47,95.32,95.4,85020.0
2016-08-16 15:20:00,95.41,95.48,95.35,95.39,97384.0,95.41,95.48,95.35,95.39,97384.0
2016-08-16 15:30:00,95.38,95.51,95.3,95.34,119532.0,95.38,95.51,95.3,95.34,119532.0
2016-08-16 15:40:00,95.36,95.45,95.31,95.43,134413.0,95.36,95.45,95.31,95.43,134413.0
2016-08-16 15:50:00,95.4,95.43,95.11,95.12,490043.0,95.4,95.43,95.11,95.12,490043.0
2016-08-17 09:30:00,94.94,95.32,94.85,95.12,288110.0,94.94,95.32,94.85,95.12,288110.0
2016-08-17 09:40:00,95.11,96.78,95.09,96.46,892810.0,95.11,96.78,95.09,96.46,892810.0
2016-08-17 09:50:00,96.47,96.93,96.2,96.42,559585.0,96.47,96.93,96.2,96.42,559585.0
2016-08-17 10:00:00,96.42,96.74,96.05,96.11,432992.0,96.42,96.74,96.05,96.11,432992.0
2016-08-17 10:10:00,96.08,96.37,95.95,96.32,229444.0,96.08,96.37,95.95,96.32,229444.0
2016-08-17 10:20:00,96.34,96.36,95.97,96.05,197062.0,96.34,96.36,95.97,96.05,197062.0
2016-08-17 10:30:00,96.07,96.45,95.98,96.22,230145.0,96.07,96.45,95.98,96.22,230145.0
2016-08-17 10:40:00,96.22,96.27,95.99,96.0,161289.0,96.22,96.27,95.99,96.0,161289.0
2016-08-17 10:50:00,95.98,96.13,95.92,95.96,163344.0,95.98,96.13,95.92,95.96,163344.0
2016-08-17 11:00:00,95.97,96.07,95.77,95.79,205938.0,95.97,96.07,95.77,95.79,205938.0
2016-08-17 11:10:00,95.8,95.92,95.77,95.83,95714.0,95.8,95.92,95.77,95.83,95714.0
2016-08-17 11:20:00,95.84,95.89,95.5,95.53,218547.0,95.84,95.89,95.5,95.53,218547.0
2016-08-17 11:30:00,95.53,95.64,95.43,95.46,118243.0,95.53,95.64,95.43,95.46,118243.0
2016-08-17 11:40:00,95.46,95.7,95.42,95.5,104636.0,95.46,95.7,95.42,95.5,104636.0
2016-08-17 11:50:00,95.49,95.87,95.48,95.83,84973.0,95.49,95.87,95.48,95.83,84973.0
2016-08-17 12:00:00,95.82,95.96,95.78,95.81,117598.0,95.82,95.96,95.78,95.81,117598.0
2016-08-17 12:10:00,95.81,95.86,95.65,95.65,95663.0,95.81,95.86,95.65,95.65,95663.0
2016-08-17 12:20:00,95.65,95.83,95.57,95.81,113609.0,95.65,95.83,95.57,95.81,113609.0
2016-08-17 12:30:00,95.79,96.03,95.78,96.02,146784.0,95.79,96.03,95.78,96.02,146784.0
2016-08-17 12:40:00,96.02,96.59,96.01,96.48,303840.0,96.02,96.59,96.01,96.48,303840.0
2016-08-17 12:50:00,96.49,96.51,96.3,96.34,98207.0,96.49,96.51,96.3,96.34,98207.0
2016-08-17 13:00:00,96.33,96.36,96.23,96.31,90073.0,96.33,96.36,96.23,96.31,90073.0
2016-08-17 13:10:00,96.31,96.49,96.27,96.41,104542.0,96.31,96.49,96.27,96.41,104542.0
2016-08-17 13:20:00,96.4,96.48,96.38,96.41,78489.0,96.4,96.48,96.38,96.41,78489.0
2016-08-17 13:30:00,96.41,96.53,96.32,96.51,82502.0,96.41,96.53,96.32,96.51,82502.0
2016-08-17 13:40:00,96.51,96.58,96.41,96.43,81346.0,96.51,96.58,96.41,96.43,81346.0
2016-08-17 13:50:00,96.42,96.55,96.42,96.46,98307.0,96.42,96.55,96.42,96.46,98307.0
2016-08-17 14:00:00,96.45,96.52,96.2,96.46,119402.0,96.45,96.52,96.2,96.46,119402.0
2016-08-17 14:10:00,96.47,96.68,96.33,96.4,140890.0,96.47,96.68,96.33,96.4,140890.0
2016-08-17 14:20:00,96.4,96.5,96.33,96.43,95519.0,96.4,96.5,96.33,96.43,95519.0
2016-08-17 14:30:00,96.46,96.46,96.27,96.36,94669.0,96.46,96.46,96.27,96.36,94669.0
2016-08-17 14:40:00,96.35,96.36,96.21,96.35,101838.0,96.35,96.36,96.21,96.35,101838.0
2016-08-17 14:50:00,96.35,96.37,96.07,96.29,131748.0,96.35,96.37,96.07,96.29,131748.0
2016-08-17 15:00:00,96.3,96.33,96.12,96.13,72338.0,96.3,96.33,96.12,96.13,72338.0
2016-08-17 15:10:00,96.15,96.3,96.13,96.29,138301.0,96.15,96.3,96.13,96.29,138301.0
2016-08-17 15:20:00,96.28,96.47,96.16,96.39,110188.0,96.28,96.47,96.16,96.39,110188.0
2016-08-17 15:30:00,96.39,96.5,96.35,96.45,143617.0,96.39,96.5,96.35,96.45,143617.0
2016-08-17 15:40:00,96.45,96.48,96.35,96.43,160035.0,96.45,96.48,96.35,96.43,160035.0
2016-08-17 15:50:00,96.42,96.48,96.33,96.39,306111.0,96.42,96.48,96.33,96.39,306111.0
2016-08-18 09:30:00,95.96,95.98,95.17,95.35,563357.0,95.96,95.98,95.17,95.35,563357.0
2016-08-18 09:40:00,95.34,95.89,95.29,95.84,291725.0,95.34,95.89,95.29,95.84,291725.0
2016-08-18 09:50:00,95.84,96.14,95.6,95.94,371138.0,95.84,96.14,95.6,95.94,371138.0
2016-08-18 10:00:00,95.95,96.26,95.77,95.85,256846.0,95.95,96.26,95.77,95.85,256846.0
2016-08-18 10:10:00,95.87,96.27,95.74,96.04,324084.0,95.87,96.27,95.74,96.04,324084.0
2016-08-18 10:20:00,96.04,96.19,95.86,96.07,139019.0,96.04,96.19,95.86,96.07,139019.0
2016-08-18 10:30:00,96.07,96.22,96.03,96.05,128007.0,96.07,96.22,96.03,96.05,128007.0
2016-08-18 10:40:00,96.07,96.73,96.03,96.73,274724.0,96.07,96.73,96.03,96.73,274724.0
2016-08-18 10:50:00,96.73,96.86,96.47,96.76,315045.0,96.73,96.86,96.47,96.76,315045.0
2016-08-18 11:00:00,96.76,96.76,96.5,96.6,120854.0,96.76,96.76,96.5,96.6,120854.0
2016-08-18 11:10:00,96.6,96.84,96.44,96.82,172504.0,96.6,96.84,96.44,96.82,172504.0
2016-08-18 11:20:00,96.84,97.13,96.79,97.02,309142.0,96.84,97.13,96.79,97.02,309142.0
2016-08-18 11:30:00,97.02,97.18,96.92,97.18,145625.0,97.02,97.18,96.92,97.18,145625.0
2016-08-18 11:40:00,97.18,97.22,96.96,96.96,149543.0,97.18,97.22,96.96,96.96,149543.0
2016-08-18 11:50:00,96.97,97.15,96.93,97.06,119786.0,96.97,97.15,96.93,97.06,119786.0
2016-08-18 12:00:00,97.06,97.18,96.97,97.16,120269.0,97.06,97.18,96.97,97.16,120269.0
2016-08-18 12:10:00,97.15,97.18,97.05,97.09,77898.0,97.15,97.18,97.05,97.09,77898.0
2016-08-18 12:20:00,97.09,97.09,96.68,96.84,160686.0,97.09,97.09,96.68,96.84,160686.0
2016-08-18 12:30:00,96.82,96.85,96.53,96.58,104649.0,96.82,96.85,96.53,96.58,104649.0
2016-08-18 12:40:00,96.58,96.69,96.5,96.53,107867.0,96.58,96.69,96.5,96.53,107867.0
2016-08-18 12:50:00,96.53,96.58,96.34,96.37,130354.0,96.53,96.58,96.34,96.37,130354.0
2016-08-18 13:00:00,96.34,96.54,96.34,96.41,110533.0,96.34,96.54,96.34,96.41,110533.0
2016-08-18 13:10:00,96.42,96.55,96.31,96.54,120424.0,96.42,96.55,96.31,96.54,120424.0
2016-08-18 13:20:00,96.54,96.64,96.52,96.55,105634.0,96.54,96.64,96.52,96.55,105634.0
2016-08-18 13:30:00,96.55,96.64,96.45,96.62,81341.0,96.55,96.64,96.45,96.62,81341.0
2016-08-18 13:40:00,96.61,96.73,96.56,96.66,83816.0,96.61,96.73,96.56,96.66,83816.0
2016-08-18 13:50:00,96.66,96.68,96.6,96.66,69943.0,96.66,96.68,96.6,96.66,69943.0
2016-08-18 14:00:00,96.65,96.66,96.44,96.49,87375.0,96.65,96.66,96.44,96.49,87375.0
2016-08-18 14:10:00,96.49,96.6,96.43,96.6,99221.0,96.49,96.6,96.43,96.6,99221.0
2016-08-18 14:20:00,96.6,96.72,96.55,96.69,71809.0,96.6,96.72,96.55,96.69,71809.0
2016-08-18 14:30:00,96.68,96.72,96.5,96.51,75523.0,96.68,96.72,96.5,96.51,75523.0
2016-08-18 14:40:00,96.5,96.61,96.45,96.51,71551.0,96.5,96.61,96.45,96.51,71551.0
2016-08-18 14:50:00,96.5,96.53,96.4,96.45,67134.0,96.5,96.53,96.4,96.45,67134.0
2016-08-18 15:00:00,96.45,96.55,96.43,96.53,52621.0,96.45,96.55,96.43,96.53,52621.0
2016-08-18 15:10:00,96.53,96.53,96.27,96.27,93867.0,96.53,96.53,96.27,96.27,93867.0
2016-08-18 15:20:00,96.28,96.46,96.27,96.42,79370.0,96.28,96.46,96.27,96.42,79370.0
2016-08-18 15:30:00,96.42,96.42,96.12,96.16,148169.0,96.42,96.42,96.12,96.16,148169.0
2016-08-18 15:40:00,96.16,96.29,96.16,96.19,153476.0,96.16,96.29,96.16,96.19,153476.0
2016-08-18 15:50:00,96.15,96.2,96.09,96.15,355583.0,96.15,96.2,96.09,96.15,355583.0
2016-08-19 09:30:00,96.15,96.78,95.95,96.5,587709.0,96.15,96.78,95.95,96.5,587709.0
2016-08-19 09:40:00,96.46,96.62,96.2,96.48,316513.0,96.46,96.62,96.2,96.48,316513.0
2016-08-19 09:50:00,96.48,96.74,96.45,96.57,210677.0,96.48,96.74,96.45,96.57,210677.0
2016-08-19 10:00:00,96.55,96.64,96.3,96.45,173219.0,96.55,96.64,96.3,96.45,173219.0
2016-08-19 10:10:00,96.47,96.58,96.3,96.56,147164.0,96.47,96.58,96.3,96.56,147164.0
2016-08-19 10:20:00,96.57,96.69,96.47,96.62,179145.0,96.57,96.69,96.47,96.62,179145.0
2016-08-19 10:30:00,96.62,96.7,96.45,96.5,164776.0,96.62,96.7,96.45,96.5,164776.0
2016-08-19 10:40:00,96.47,96.6,96.37,96.5,106077.0,96.47,96.6,96.37,96.5,106077.0
2016-08-19 10:50:00,96.48,96.5,96.35,96.47,99388.0,96.48,96.5,96.35,96.47,99388.0
2016-08-19 11:00:00,96.48,96.57,96.41,96.51,90738.0,96.48,96.57,96.41,96.51,90738.0
2016-08-19 11:10:00,96.52,96.56,96.39,96.44,106473.0,96.52,96.56,96.39,96.44,106473.0
2016-08-19 11:20:00,96.45,96.49,96.41,96.45,78694.0,96.45,96.49,96.41,96.45,78694.0
2016-08-19 11:30:00,96.46,96.48,96.14,96.24,228764.0,96.46,96.48,96.14,96.24,228764.0
2016-08-19 11:40:00,96.24,96.29,96.11,96.26,156436.0,96.24,96.29,96.11,96.26,156436.0
2016-08-19 11:50:00,96.25,96.3,96.01,96.25,158196.0,96.25,96.3,96.01,96.25,158196.0
2016-08-19 12:00:00,96.25,96.26,96.1,96.16,72410.0,96.25,96.26,96.1,96.16,72410.0
2016-08-19 12:10:00,96.15,96.17,96.0,96.1,147701.0,96.15,96.17,96.0,96.1,147701.0
2016-08-19 12:20:00,96.1,96.11,95.95,96.06,170556.0,96.1,96.11,95.95,96.06,170556.0
2016-08-19 12:30:00,96.07,96.07,95.93,96.0,117417.0,96.07,96.07,95.93,96.0,117417.0
2016-08-19 12:40:00,96.0,96.01,95.73,95.81,139245.0,96.0,96.01,95.73,95.81,139245.0
2016-08-19 12:50:00,95.81,95.82,95.59,95.61,349459.0,95.81,95.82,95.59,95.61,349459.0
2016-08-19 13:00:00,95.62,95.73,95.56,95.65,168411.0,95.62,95.73,95.56,95.65,168411.0
2016-08-19 13:10:00,95.66,95.71,95.58,95.63,100441.0,95.66,95.71,95.58,95.63,100441.0
2016-08-19 13:20:00,95.63,95.68,95.51,95.68,104730.0,95.63,95.68,95.51,95.68,104730.0
2016-08-19 13:30:00,95.68,95.76,95.63,95.67,130900.0,95.68,95.76,95.63,95.67,130900.0
2016-08-19 13:40:00,95.67,95.89,95.67,95.8,100456.0,95.67,95.89,95.67,95.8,100456.0
2016-08-19 13:50:00,95.8,95.92,95.74,95.89,59215.0,95.8,95.92,95.74,95.89,59215.0
2016-08-19 14:00:00,95.88,95.89,95.77,95.86,49701.0,95.88,95.89,95.77,95.86,49701.0
2016-08-19 14:10:00,95.85,96.08,95.82,96.03,103627.0,95.85,96.08,95.82,96.03,103627.0
2016-08-19 14:20:00,96.04,96.19,96.03,96.1,85132.0,96.04,96.19,96.03,96.1,85132.0
2016-08-19 14:30:00,96.11,96.21,96.06,96.13,82469.0,96.11,96.21,96.06,96.13,82469.0
2016-08-19 14:40:00,96.13,96.23,96.06,96.2,93479.0,96.13,96.23,96.06,96.2,93479.0
2016-08-19 14:50:00,96.21,96.37,96.11,96.33,135936.0,96.21,96.37,96.11,96.33,135936.0
2016-08-19 15:00:00,96.33,96.37,96.26,96.34,78470.0,96.33,96.37,96.26,96.34,78470.0
2016-08-19 15:10:00,96.35,96.35,96.22,96.25,73625.0,96.35,96.35,96.22,96.25,73625.0
2016-08-19 15:20:00,96.25,96.33,96.23,96.3,101703.0,96.25,96.33,96.23,96.3,101703.0
2016-08-19 15:30:00,96.31,96.35,96.19,96.2,112018.0,96.31,96.35,96.19,96.2,112018.0
2016-08-19 15:40:00,96.2,96.2,95.98,95.99,246766.0,96.2,96.2,95.98,95.99,246766.0
2016-08-19 15:50:00,95.99,96.04,95.85,95.87,436310.0,95.99,96.04,95.85,95.87,436310.0
2016-08-22 09:30:00,95.69,95.82,95.25,95.71,316277.0,95.69,95.82,95.25,95.71,316277.0
2016-08-22 09:40:00,95.73,96.0,95.63,95.73,233308.0,95.73,96.0,95.63,95.73,233308.0
2016-08-22 09:50:00,95.75,96.13,95.72,96.08,243392.0,95.75,96.13,95.72,96.08,243392.0
2016-08-22 10:00:00,96.06,96.06,95.51,95.53,197257.0,96.06,96.06,95.51,95.53,197257.0
2016-08-22 10:10:00,95.52,95.83,95.46,95.78,156659.0,95.52,95.83,95.46,95.78,156659.0
2016-08-22 10:20:00,95.76,95.97,95.73,95.77,127179.0,95.76,95.97,95.73,95.77,127179.0
2016-08-22 10:30:00,95.77,95.81,95.51,95.53,105105.0,95.77,95.81,95.51,95.53,105105.0
2016-08-22 10:40:00,95.54,95.59,95.35,95.5,161389.0,95.54,95.59,95.35,95.5,161389.0
2016-08-22 10:50:00,95.49,95.63,95.47,95.51,116452.0,95.49,95.63,95.47,95.51,116452.0
2016-08-22 11:00:00,95.52,95.72,95.51,95.55,118379.0,95.52,95.72,95.51,95.55,118379.0
2016-08-22 11:10:00,95.56,95.59,95.27,95.27,116552.0,95.56,95.59,95.27,95.27,116552.0
2016-08-22 11:20:00,95.28,95.35,95.03,95.06,233402.0,95.28,95.35,95.03,95.06,233402.0
2016-08-22 11:30:00,95.05,95.27,95.04,95.18,118456.0,95.05,95.27,95.04,95.18,118456.0
2016-08-22 11:40:00,95.18,95.24,95.08,95.17,110804.0,95.18,95.24,95.08,95.17,110804.0
2016-08-22 11:50:00,95.15,95.35,95.15,95.22,138609.0,95.15,95.35,95.15,95.22,138609.0
2016-08-22 12:00:00,95.21,95.3,95.18,95.24,74023.0,95.21,95.3,95.18,95.24,74023.0
2016-08-22 12:10:00,95.24,95.24,95.1,95.11,91002.0,95.24,95.24,95.1,95.11,91002.0
2016-08-22 12:20:00,95.1,95.48,95.06,95.31,127653.0,95.1,95.48,95.06,95.31,127653.0
2016-08-22 12:30:00,95.33,95.46,95.29,95.32,81949.0,95.33,95.46,95.29,95.32,81949.0
2016-08-22 12:40:00,95.33,95.37,95.23,95.31,57165.0,95.33,95.37,95.23,95.31,57165.0
2016-08-22 12:50:00,95.3,95.33,95.15,95.15,54941.0,95.3,95.33,95.15,95.15,54941.0
2016-08-22 13:00:00,95.16,95.28,95.15,95.24,44970.0,95.16,95.28,95.15,95.24,44970.0
2016-08-22 13:10:00,95.23,95.24,95.13,95.21,70536.0,95.23,95.24,95.13,95.21,70536.0
2016-08-22 13:20:00,95.21,95.3,94.95,95.13,175755.0,95.21,95.3,94.95,95.13,175755.0
2016-08-22 13:30:00,95.15,95.15,94.99,95.07,93219.0,95.15,95.15,94.99,95.07,93219.0
2016-08-22 13:40:00,95.05,95.24,95.0,95.18,89366.0,95.05,95.24,95.0,95.18,89366.0
2016-08-22 13:50:00,95.19,95.23,95.12,95.15,55329.0,95.19,95.23,95.12,95.15,55329.0
2016-08-22 14:00:00,95.16,95.28,95.16,95.21,62930.0,95.16,95.28,95.16,95.21,62930.0
2016-08-22 14:10:00,95.2,95.23,95.1,95.16,45651.0,95.2,95.23,95.1,95.16,45651.0
2016-08-22 14:20:00,95.17,95.21,95.0,95.0,80214.0,95.17,95.21,95.0,95.0,80214.0
2016-08-22 14:30:00,95.0,95.22,94.95,95.17,128428.0,95.0,95.22,94.95,95.17,128428.0
2016-08-22 14:40:00,95.18,95.34,95.17,95.22,107210.0,95.18,95.34,95.17,95.22,107210.0
2016-08-22 14:50:00,95.22,95.29,95.18,95.2,79040.0,95.22,95.29,95.18,95.2,79040.0
2016-08-22 15:00:00,95.2,95.28,95.19,95.27,111544.0,95.2,95.28,95.19,95.27,111544.0
2016-08-22 15:10:00,95.27,95.27,95.18,95.23,94239.0,95.27,95.27,95.18,95.23,94239.0
2016-08-22 15:20:00,95.23,95.37,95.19,95.31,116637.0,95.23,95.37,95.19,95.31,116637.0
2016-08-22 15:30:00,95.3,95.38,95.27,95.29,151828.0,95.3,95.38,95.27,95.29,151828.0
2016-08-22 15:40:00,95.29,95.32,95.19,95.3,181502.0,95.29,95.32,95.19,95.3,181502.0
2016-08-22 15:50:00,95.3,95.32,95.2,95.25,442614.0,95.3,95.32,95.2,95.25,442614.0
2016-08-23 09:30:00,95.68,96.2,95.48,96.12,376687.0,95.68,96.2,95.48,96.12,376687.0
2016-08-23 09:40:00,96.14,96.28,95.94,96.11,293924.0,96.14,96.28,95.94,96.11,293924.0
2016-08-23 09:50:00,96.12,96.59,96.05,96.51,365253.0,96.12,96.59,96.05,96.51,365253.0
2016-08-23 10:00:00,96.48,96.53,96.29,96.29,229318.0,96.48,96.53,96.29,96.29,229318.0
2016-08-23 10:10:00,96.28,96.51,96.26,96.4,145131.0,96.28,96.51,96.26,96.4,145131.0
2016-08-23 10:20:00,96.41,96.44,96.14,96.19,92090.0,96.41,96.44,96.14,96.19,92090.0
2016-08-23 10:30:00,96.18,96.32,96.15,96.29,98477.0,96.18,96.32,96.15,96.29,98477.0
2016-08-23 10:40:00,96.23,96.35,96.12,96.15,123038.0,96.23,96.35,96.12,96.15,123038.0
2016-08-23 10:50:00,96.15,96.29,96.15,96.28,76752.0,96.15,96.29,96.15,96.28,76752.0
2016-08-23 11:00:00,96.29,96.32,95.91,95.96,142213.0,96.29,96.32,95.91,95.96,142213.0
2016-08-23 11:10:00,95.95,96.05,95.87,95.99,132680.0,95.95,96.05,95.87,95.99,132680.0
2016-08-23 11:20:00,96.0,96.07,95.9,96.02,79974.0,96.0,96.07,95.9,96.02,79974.0
2016-08-23 11:30:00,96.02,96.08,95.94,95.97,82926.0,96.02,96.08,95.94,95.97,82926.0
2016-08-23 11:40:00,95.99,96.06,95.97,96.02,45048.0,95.99,96.06,95.97,96.02,45048.0
2016-08-23 11:50:00,96.03,96.15,96.01,96.12,77194.0,96.03,96.15,96.01,96.12,77194.0
2016-08-23 12:00:00,96.12,96.16,95.96,95.96,80374.0,96.12,96.16,95.96,95.96,80374.0
2016-08-23 12:10:00,95.97,96.21,95.96,96.15,68677.0,95.97,96.21,95.96,96.15,68677.0
2016-08-23 12:20:00,96.18,96.22,96.03,96.03,46283.0,96.18,96.22,96.03,96.03,46283.0
2016-08-23 12:30:00,96.03,96.28,96.03,96.18,68875.0,96.03,96.28,96.03,96.18,68875.0
2016-08-23 12:40:00,96.17,96.22,96.13,96.21,67314.0,96.17,96.22,96.13,96.21,67314.0
2016-08-23 12:50:00,96.23,96.3,96.08,96.14,85300.0,96.23,96.3,96.08,96.14,85300.0
2016-08-23 13:00:00,96.11,96.24,96.08,96.22,39679.0,96.11,96.24,96.08,96.22,39679.0
2016-08-23 13:10:00,96.24,96.31,96.17,96.28,77615.0,96.24,96.31,96.17,96.28,77615.0
2016-08-23 13:20:00,96.25,96.34,96.24,96.32,57496.0,96.25,96.34,96.24,96.32,57496.0
2016-08-23 13:30:00,96.32,96.32,96.21,96.28,37064.0,96.32,96.32,96.21,96.28,37064.0
2016-08-23 13:40:00,96.27,96.33,96.25,96.31,37494.0,96.27,96.33,96.25,96.31,37494.0
2016-08-23 13:50:00,96.31,96.35,96.26,96.32,67109.0,96.31,96.35,96.26,96.32,67109.0
2016-08-23 14:00:00,96.33,96.37,96.23,96.27,87904.0,96.33,96.37,96.23,96.27,87904.0
2016-08-23 14:10:00,96.25,96.38,96.24,96.37,41357.0,96.25,96.38,96.24,96.37,41357.0
2016-08-23 14:20:00,96.36,96.54,96.35,96.49,190011.0,96.36,96.54,96.35,96.49,190011.0
2016-08-23 14:30:00,96.49,96.49,96.4,96.44,157150.0,96.49,96.49,96.4,96.44,157150.0
2016-08-23 14:40:00,96.44,96.45,96.32,96.37,73654.0,96.44,96.45,96.32,96.37,73654.0
2016-08-23 14:50:00,96.37,96.42,96.24,96.3,85146.0,96.37,96.42,96.24,96.3,85146.0
2016-08-23 15:00:00,96.29,96.3,96.22,96.22,42302.0,96.29,96.3,96.22,96.22,42302.0
2016-08-23 15:10:00,96.23,96.27,96.2,96.24,81663.0,96.23,96.27,96.2,96.24,81663.0
2016-08-23 15:20:00,96.24,96.25,96.07,96.17,107974.0,96.24,96.25,96.07,96.17,107974.0
2016-08-23 15:30:00,96.16,96.16,96.09,96.12,84473.0,96.16,96.16,96.09,96.12,84473.0
2016-08-23 15:40:00,96.13,96.13,95.93,95.93,236232.0,96.13,96.13,95.93,95.93,236232.0
2016-08-23 15:50:00,95.95,96.04,95.93,95.94,288771.0,95.95,96.04,95.93,95.94,288771.0
2016-08-24 09:30:00,96.13,96.36,95.55,96.08,277367.0,96.13,96.36,95.55,96.08,277367.0
2016-08-24 09:40:00,96.02,96.15,95.46,95.48,282874.0,96.02,96.15,95.46,95.48,282874.0
2016-08-24 09:50:00,95.46,95.6,95.35,95.56,274637.0,95.46,95.6,95.35,95.56,274637.0
2016-08-24 10:00:00,95.56,95.67,95.48,95.52,127485.0,95.56,95.67,95.48,95.52,127485.0
2016-08-24 10:10:00,95.52,95.53,95.25,95.35,191561.0,95.52,95.53,95.25,95.35,191561.0
2016-08-24 10:20:00,95.32,95.35,95.14,95.26,169892.0,95.32,95.35,95.14,95.26,169892.0
2016-08-24 10:30:00,95.24,95.46,95.17,95.38,116106.0,95.24,95.46,95.17,95.38,116106.0
2016-08-24 10:40:00,95.38,95.53,95.32,95.4,180702.0,95.38,95.53,95.32,95.4,180702.0
2016-08-24 10:50:00,95.38,95.5,95.32,95.47,93558.0,95.38,95.5,95.32,95.47,93558.0
2016-08-24 11:00:00,95.46,95.5,95.42,95.45,87381.0,95.46,95.5,95.42,95.45,87381.0
2016-08-24 11:10:00,95.45,95.5,95.3,95.46,150354.0,95.45,95.5,95.3,95.46,150354.0
2016-08-24 11:20:00,95.45,95.57,95.41,95.52,99319.0,95.45,95.57,95.41,95.52,99319.0
2016-08-24 11:30:00,95.53,95.59,95.47,95.51,80963.0,95.53,95.59,95.47,95.51,80963.0
2016-08-24 11:40:00,95.51,95.54,95.45,95.48,130944.0,95.51,95.54,95.45,95.48,130944.0
2016-08-24 11:50:00,95.48,95.55,95.47,95.49,88170.0,95.48,95.55,95.47,95.49,88170.0
2016-08-24 12:00:00,95.5,95.64,95.45,95.59,88302.0,95.5,95.64,95.45,95.59,88302.0
2016-08-24 12:10:00,95.57,95.64,95.55,95.59,102793.0,95.57,95.64,95.55,95.59,102793.0
2016-08-24 12:20:00,95.57,95.7,95.57,95.61,110373.0,95.57,95.7,95.57,95.61,110373.0
2016-08-24 12:30:00,95.62,95.67,95.61,95.64,54368.0,95.62,95.67,95.61,95.64,54368.0
2016-08-24 12:40:00,95.64,95.85,95.64,95.74,158148.0,95.64,95.85,95.64,95.74,158148.0
2016-08-24 12:50:00,95.75,95.81,95.72,95.8,68406.0,95.75,95.81,95.72,95.8,68406.0
2016-08-24 13:00:00,95.79,95.92,95.74,95.86,86955.0,95.79,95.92,95.74,95.86,86955.0
2016-08-24 13:10:00,95.88,95.92,95.84,95.88,55311.0,95.88,95.92,95.84,95.88,55311.0
2016-08-24 13:20:00,95.88,95.94,95.82,95.83,70537.0,95.88,95.94,95.82,95.83,70537.0
2016-08-24 13:30:00,95.82,95.87,95.73,95.82,78014.0,95.82,95.87,95.73,95.82,78014.0
2016-08-24 13:40:00,95.82,96.0,95.82,95.88,173525.0,95.82,96.0,95.82,95.88,173525.0
2016-08-24 13:50:00,95.87,95.98,95.81,95.9,70814.0,95.87,95.98,95.81,95.9,70814.0
2016-08-24 14:00:00,95.9,95.92,95.66,95.76,144131.0,95.9,95.92,95.66,95.76,144131.0
2016-08-24 14:10:00,95.77,95.77,95.41,95.54,85737.0,95.77,95.77,95.41,95.54,85737.0
2016-08-24 14:20:00,95.54,95.59,95.34,95.45,180722.0,95.54,95.59,95.34,95.45,180722.0
2016-08-24 14:30:00,95.43,95.52,95.35,95.5,105746.0,95.43,95.52,95.35,95.5,105746.0
2016-08-24 14:40:00,95.5,95.56,95.41,95.52,58087.0,95.5,95.56,95.41,95.52,58087.0
2016-08-24 14:50:00,95.52,95.67,95.49,95.64,73986.0,95.52,95.67,95.49,95.64,73986.0
2016-08-24 15:00:00,95.63,95.63,95.36,95.37,108037.0,95.63,95.63,95.36,95.37,108037.0
2016-08-24 15:10:00,95.38,95.47,95.29,95.31,109993.0,95.38,95.47,95.29,95.31,109993.0
2016-08-24 15:20:00,95.3,95.31,95.15,95.21,118548.0,95.3,95.31,95.15,95.21,118548.0
2016-08-24 15:30:00,95.2,95.25,95.04,95.04,262168.0,95.2,95.25,95.04,95.04,262168.0
2016-08-24 15:40:00,95.04,95.06,94.91,94.96,193065.0,95.04,95.06,94.91,94.96,193065.0
2016-08-24 15:50:00,94.95,95.21,94.92,95.17,418209.0,94.95,95.21,94.92,95.17,418209.0
2016-08-25 09:30:00,96.37,97.02,96.04,96.83,1091154.0,96.37,97.02,96.04,96.83,1091154.0
2016-08-25 09:40:00,96.83,97.4,96.82,97.35,854970.0,96.83,97.4,96.82,97.35,854970.0
2016-08-25 09:50:00,97.33,97.39,96.86,97.01,576304.0,97.33,97.39,96.86,97.01,576304.0
2016-08-25 10:00:00,97.01,97.13,96.91,97.04,309514.0,97.01,97.13,96.91,97.04,309514.0
2016-08-25 10:10:00,97.05,97.25,96.94,97.24,388649.0,97.05,97.25,96.94,97.24,388649.0
2016-08-25 10:20:00,97.25,97.4,97.15,97.25,335369.0,97.25,97.4,97.15,97.25,335369.0
2016-08-25 10:30:00,97.24,97.39,97.15,97.17,214236.0,97.24,97.39,97.15,97.17,214236.0
2016-08-25 10:40:00,97.17,97.29,97.09,97.29,200026.0,97.17,97.29,97.09,97.29,200026.0
2016-08-25 10:50:00,97.3,97.45,97.07,97.45,255448.0,97.3,97.45,97.07,97.45,255448.0
2016-08-25 11:00:00,97.44,97.79,97.35,97.79,435578.0,97.44,97.79,97.35,97.79,435578.0
2016-08-25 11:10:00,97.79,98.07,97.64,97.96,599773.0,97.79,98.07,97.64,97.96,599773.0
2016-08-25 11:20:00,97.95,98.15,97.94,98.13,316561.0,97.95,98.15,97.94,98.13,316561.0
2016-08-25 11:30:00,98.1,98.19,97.97,98.14,285810.0,98.1,98.19,97.97,98.14,285810.0
2016-08-25 11:40:00,98.13,98.25,98.03,98.13,185242.0,98.13,98.25,98.03,98.13,185242.0
2016-08-25 11:50:00,98.13,98.18,97.84,97.9,202579.0,98.13,98.18,97.84,97.9,202579.0
2016-08-25 12:00:00,97.9,97.98,97.73,97.91,177775.0,97.9,97.98,97.73,97.91,177775.0
2016-08-25 12:10:00,97.89,97.96,97.7,97.9,139088.0,97.89,97.96,97.7,97.9,139088.0
2016-08-25 12:20:00,97.89,97.95,97.76,97.92,159051.0,97.89,97.95,97.76,97.92,159051.0
2016-08-25 12:30:00,97.93,98.0,97.86,97.95,180011.0,97.93,98.0,97.86,97.95,180011.0
2016-08-25 12:40:00,97.94,97.95,97.76,97.89,100200.0,97.94,97.95,97.76,97.89,100200.0
2016-08-25 12:50:00,97.87,97.87,97.72,97.8,80679.0,97.87,97.87,97.72,97.8,80679.0
2016-08-25 13:00:00,97.8,97.87,97.55,97.55,132657.0,97.8,97.87,97.55,97.55,132657.0
2016-08-25 13:10:00,97.55,97.57,97.44,97.47,174006.0,97.55,97.57,97.44,97.47,174006.0
2016-08-25 13:20:00,97.46,97.92,97.45,97.91,156795.0,97.46,97.92,97.45,97.91,156795.0
2016-08-25 13:30:00,97.91,98.06,97.64,97.72,213212.0,97.91,98.06,97.64,97.72,213212.0
2016-08-25 13:40:00,97.72,97.79,97.57,97.65,108072.0,97.72,97.79,97.57,97.65,108072.0
2016-08-25 13:50:00,97.65,97.79,97.61,97.64,89240.0,97.65,97.79,97.61,97.64,89240.0
2016-08-25 14:00:00,97.64,97.7,97.5,97.54,94492.0,97.64,97.7,97.5,97.54,94492.0
2016-08-25 14:10:00,97.54,97.61,97.45,97.48,142937.0,97.54,97.61,97.45,97.48,142937.0
2016-08-25 14:20:00,97.48,97.54,97.33,97.45,92358.0,97.48,97.54,97.33,97.45,92358.0
2016-08-25 14:30:00,97.45,97.59,97.44,97.47,66096.0,97.45,97.59,97.44,97.47,66096.0
2016-08-25 14:40:00,97.48,97.73,97.46,97.55,162412.0,97.48,97.73,97.46,97.55,162412.0
2016-08-25 14:50:00,97.54,97.57,97.26,97.38,110619.0,97.54,97.57,97.26,97.38,110619.0
2016-08-25 15:00:00,97.38,97.48,97.22,97.46,112425.0,97.38,97.48,97.22,97.46,112425.0
2016-08-25 15:10:00,97.46,97.47,97.26,97.37,83466.0,97.46,97.47,97.26,97.37,83466.0
2016-08-25 15:20:00,97.38,97.47,97.32,97.38,101418.0,97.38,97.47,97.32,97.38,101418.0
2016-08-25 15:30:00,97.39,97.48,97.33,97.45,95443.0,97.39,97.48,97.33,97.45,95443.0
2016-08-25 15:40:00,97.45,97.46,97.26,97.33,191456.0,97.45,97.46,97.26,97.33,191456.0
2016-08-25 15:50:00,97.32,97.34,97.17,97.31,387174.0,97.32,97.34,97.17,97.31,387174.0
2016-08-26 09:30:00,97.32,97.78,96.67,97.2,461143.0,97.32,97.78,96.67,97.2,461143.0
2016-08-26 09:40:00,97.21,97.21,96.72,96.9,229393.0,97.21,97.21,96.72,96.9,229393.0
2016-08-26 09:50:00,96.9,97.14,96.85,96.96,278115.0,96.9,97.14,96.85,96.96,278115.0
2016-08-26 10:00:00,96.93,97.45,96.8,97.35,328231.0,96.93,97.45,96.8,97.35,328231.0
2016-08-26 10:10:00,97.37,97.95,97.18,97.78,274578.0,97.37,97.95,97.18,97.78,274578.0
2016-08-26 10:20:00,97.78,97.82,97.52,97.64,174462.0,97.78,97.82,97.52,97.64,174462.0
2016-08-26 10:30:00,97.66,97.75,97.53,97.72,157790.0,97.66,97.75,97.53,97.72,157790.0
2016-08-26 10:40:00,97.72,97.73,97.41,97.49,91974.0,97.72,97.73,97.41,97.49,91974.0
2016-08-26 10:50:00,97.5,97.66,97.35,97.49,122090.0,97.5,97.66,97.35,97.49,122090.0
2016-08-26 11:00:00,97.52,97.54,97.09,97.23,167526.0,97.52,97.54,97.09,97.23,167526.0
2016-08-26 11:10:00,97.2,97.35,97.06,97.33,93428.0,97.2,97.35,97.06,97.33,93428.0
2016-08-26 11:20:00,97.32,97.51,97.32,97.44,82505.0,97.32,97.51,97.32,97.44,82505.0
2016-08-26 11:30:00,97.46,97.49,97.3,97.36,65697.0,97.46,97.49,97.3,97.36,65697.0
2016-08-26 11:40:00,97.38,97.39,97.11,97.27,95608.0,97.38,97.39,97.11,97.27,95608.0
2016-08-26 11:50:00,97.28,97.28,96.89,97.12,140939.0,97.28,97.28,96.89,97.12,140939.0
2016-08-26 12:00:00,97.12,97.12,96.6,96.77,174125.0,97.12,97.12,96.6,96.77,174125.0
2016-08-26 12:10:00,96.77,96.87,96.57,96.76,126413.0,96.77,96.87,96.57,96.76,126413.0
2016-08-26 12:20:00,96.74,97.14,96.73,97.13,202078.0,96.74,97.14,96.73,97.13,202078.0
2016-08-26 12:30:00,97.11,97.2,96.91,96.98,215855.0,97.11,97.2,96.91,96.98,215855.0
2016-08-26 12:40:00,97.03,97.31,97.0,97.25,133124.0,97.03,97.31,97.0,97.25,133124.0
2016-08-26 12:50:00,97.25,97.5,97.18,97.41,85407.0,97.25,97.5,97.18,97.41,85407.0
2016-08-26 13:00:00,97.41,97.58,97.32,97.39,104604.0,97.41,97.58,97.32,97.39,104604.0
2016-08-26 13:10:00,97.4,97.49,97.25,97.31,91939.0,97.4,97.49,97.25,97.31,91939.0
2016-08-26 13:20:00,97.32,97.32,97.15,97.21,79522.0,97.32,97.32,97.15,97.21,79522.0
2016-08-26 13:30:00,97.24,97.36,97.2,97.33,50907.0,97.24,97.36,97.2,97.33,50907.0
2016-08-26 13:40:00,97.34,97.36,97.14,97.18,58078.0,97.34,97.36,97.14,97.18,58078.0
2016-08-26 13:50:00,97.16,97.16,96.9,97.02,94118.0,97.16,97.16,96.9,97.02,94118.0
2016-08-26 14:00:00,97.01,97.22,96.99,97.17,64851.0,97.01,97.22,96.99,97.17,64851.0
2016-08-26 14:10:00,97.19,97.27,96.98,97.04,98067.0,97.19,97.27,96.98,97.04,98067.0
2016-08-26 14:20:00,97.05,97.11,96.88,96.89,87482.0,97.05,97.11,96.88,96.89,87482.0
2016-08-26 14:30:00,96.89,97.04,96.82,96.94,72190.0,96.89,97.04,96.82,96.94,72190.0
2016-08-26 14:40:00,96.94,97.07,96.88,97.04,101249.0,96.94,97.07,96.88,97.04,101249.0
2016-08-26 14:50:00,97.04,97.12,96.97,97.12,75871.0,97.04,97.12,96.97,97.12,75871.0
2016-08-26 15:00:00,97.12,97.19,96.99,97.16,111787.0,97.12,97.19,96.99,97.16,111787.0
2016-08-26 15:10:00,97.17,97.3,97.1,97.2,95662.0,97.17,97.3,97.1,97.2,95662.0
2016-08-26 15:20:00,97.19,97.41,97.14,97.39,117759.0,97.19,97.41,97.14,97.39,117759.0
2016-08-26 15:30:00,97.39,97.65,97.38,97.61,214524.0,97.39,97.65,97.38,97.61,214524.0
2016-08-26 15:40:00,97.61,97.67,97.53,97.61,198578.0,97.61,97.67,97.53,97.61,198578.0
2016-08-26 15:50:00,97.59,97.7,97.52,97.58,418385.0,97.59,97.7,97.52,97.58,418385.0
2016-08-29 09:30:00,97.06,97.4,96.67,96.87,438617.0,97.06,97.4,96.67,96.87,438617.0
2016-08-29 09:40:00,96.92,97.22,96.66,96.73,345324.0,96.92,97.22,96.66,96.73,345324.0
2016-08-29 09:50:00,96.74,96.96,96.66,96.89,180902.0,96.74,96.96,96.66,96.89,180902.0
2016-08-29 10:00:00,96.9,96.93,96.72,96.83,160330.0,96.9,96.93,96.72,96.83,160330.0
2016-08-29 10:10:00,96.84,96.92,96.57,96.86,231379.0,96.84,96.92,96.57,96.86,231379.0
2016-08-29 10:20:00,96.83,97.25,96.76,97.16,296749.0,96.83,97.25,96.76,97.16,296749.0
2016-08-29 10:30:00,97.16,97.7,97.12,97.65,543897.0,97.16,97.7,97.12,97.65,543897.0
2016-08-29 10:40:00,97.67,98.19,97.66,98.03,555140.0,97.67,98.19,97.66,98.03,555140.0
2016-08-29 10:50:00,98.01,98.14,97.84,97.84,258830.0,98.01,98.14,97.84,97.84,258830.0
2016-08-29 11:00:00,97.82,97.95,97.82,97.9,110706.0,97.82,97.95,97.82,97.9,110706.0
2016-08-29 11:10:00,97.88,98.12,97.85,97.88,178465.0,97.88,98.12,97.85,97.88,178465.0
2016-08-29 11:20:00,97.89,98.09,97.87,98.08,150183.0,97.89,98.09,97.87,98.08,150183.0
2016-08-29 11:30:00,98.08,98.25,98.01,98.2,256490.0,98.08,98.25,98.01,98.2,256490.0
2016-08-29 11:40:00,98.19,98.45,98.18,98.35,237453.0,98.19,98.45,98.18,98.35,237453.0
2016-08-29 11:50:00,98.35,98.4,98.19,98.23,161860.0,98.35,98.4,98.19,98.23,161860.0
2016-08-29 12:00:00,98.22,98.3,98.18,98.25,81525.0,98.22,98.3,98.18,98.25,81525.0
2016-08-29 12:10:00,98.26,98.38,98.24,98.32,96492.0,98.26,98.38,98.24,98.32,96492.0
2016-08-29 12:20:00,98.31,98.31,97.97,98.01,224785.0,98.31,98.31,97.97,98.01,224785.0
2016-08-29 12:30:00,98.01,98.04,97.9,97.91,146238.0,98.01,98.04,97.9,97.91,146238.0
2016-08-29 12:40:00,97.91,98.03,97.88,98.0,177551.0,97.91,98.03,97.88,98.0,177551.0
2016-08-29 12:50:00,98.0,98.03,97.88,97.92,118219.0,98.0,98.03,97.88,97.92,118219.0
2016-08-29 13:00:00,97.91,97.95,97.72,97.93,147774.0,97.91,97.95,97.72,97.93,147774.0
2016-08-29 13:10:00,97.93,97.95,97.83,97.87,72923.0,97.93,97.95,97.83,97.87,72923.0
2016-08-29 13:20:00,97.89,97.95,97.78,97.82,83479.0,97.89,97.95,97.78,97.82,83479.0
2016-08-29 13:30:00,97.81,97.85,97.67,97.71,139048.0,97.81,97.85,97.67,97.71,139048.0
2016-08-29 13:40:00,97.72,97.78,97.63,97.65,69107.0,97.72,97.78,97.63,97.65,69107.0
2016-08-29 13:50:00,97.66,97.72,97.56,97.6,96900.0,97.66,97.72,97.56,97.6,96900.0
2016-08-29 14:00:00,97.61,97.71,97.57,97.6,98635.0,97.61,97.71,97.57,97.6,98635.0
2016-08-29 14:10:00,97.61,97.64,97.44,97.51,160703.0,97.61,97.64,97.44,97.51,160703.0
2016-08-29 14:20:00,97.52,97.57,97.37,97.41,97012.0,97.52,97.57,97.37,97.41,97012.0
2016-08-29 14:30:00,97.41,97.82,97.4,97.69,182364.0,97.41,97.82,97.4,97.69,182364.0
2016-08-29 14:40:00,97.68,97.79,97.62,97.69,86812.0,97.68,97.79,97.62,97.69,86812.0
2016-08-29 14:50:00,97.69,97.72,97.58,97.66,125070.0,97.69,97.72,97.58,97.66,125070.0
2016-08-29 15:00:00,97.65,97.66,97.51,97.57,101566.0,97.65,97.66,97.51,97.57,101566.0
2016-08-29 15:10:00,97.57,97.62,97.5,97.54,98479.0,97.57,97.62,97.5,97.54,98479.0
2016-08-29 15:20:00,97.55,97.58,97.43,97.44,93454.0,97.55,97.58,97.43,97.44,93454.0
2016-08-29 15:30:00,97.43,97.51,97.35,97.35,115056.0,97.43,97.51,97.35,97.35,115056.0
2016-08-29 15:40:00,97.34,97.41,97.3,97.38,141182.0,97.34,97.41,97.3,97.38,141182.0
2016-08-29 15:50:00,97.37,97.41,97.27,97.29,306243.0,97.37,97.41,97.27,97.29,306243.0
2016-08-30 09:30:00,97.84,98.12,97.39,97.96,356559.0,97.84,98.12,97.39,97.96,356559.0
2016-08-30 09:40:00,97.96,98.01,97.57,97.65,173205.0,97.96,98.01,97.57,97.65,173205.0
2016-08-30 09:50:00,97.69,97.95,97.41,97.9,201743.0,97.69,97.95,97.41,97.9,201743.0
2016-08-30 10:00:00,97.93,98.85,97.83,98.25,1015585.0,97.93,98.85,97.83,98.25,1015585.0
2016-08-30 10:10:00,98.28,98.58,98.0,98.07,294927.0,98.28,98.58,98.0,98.07,294927.0
2016-08-30 10:20:00,98.09,98.35,98.04,98.26,152014.0,98.09,98.35,98.04,98.26,152014.0
2016-08-30 10:30:00,98.24,98.26,97.65,97.7,201997.0,98.24,98.26,97.65,97.7,201997.0
2016-08-30 10:40:00,97.7,97.83,97.62,97.68,144578.0,97.7,97.83,97.62,97.68,144578.0
2016-08-30 10:50:00,97.7,97.73,97.43,97.54,132875.0,97.7,97.73,97.43,97.54,132875.0
2016-08-30 11:00:00,97.51,97.8,97.48,97.7,129666.0,97.51,97.8,97.48,97.7,129666.0
2016-08-30 11:10:00,97.7,97.75,97.56,97.61,75183.0,97.7,97.75,97.56,97.61,75183.0
2016-08-30 11:20:00,97.58,97.64,97.39,97.44,101874.0,97.58,97.64,97.39,97.44,101874.0
2016-08-30 11:30:00,97.44,97.5,97.3,97.4,135456.0,97.44,97.5,97.3,97.4,135456.0
2016-08-30 11:40:00,97.38,97.39,97.15,97.23,171114.0,97.38,97.39,97.15,97.23,171114.0
2016-08-30 11:50:00,97.23,97.3,97.17,97.23,93117.0,97.23,97.3,97.17,97.23,93117.0
2016-08-30 12:00:00,97.25,97.37,97.18,97.31,65344.0,97.25,97.37,97.18,97.31,65344.0
2016-08-30 12:10:00,97.31,97.5,97.31,97.46,91892.0,97.31,97.5,97.31,97.46,91892.0
2016-08-30 12:20:00,97.45,97.6,97.45,97.53,87308.0,97.45,97.6,97.45,97.53,87308.0
2016-08-30 12:30:00,97.52,97.59,97.44,97.53,100467.0,97.52,97.59,97.44,97.53,100467.0
2016-08-30 12:40:00,97.52,97.55,97.36,97.39,49802.0,97.52,97.55,97.36,97.39,49802.0
2016-08-30 12:50:00,97.4,97.48,97.34,97.37,36765.0,97.4,97.48,97.34,97.37,36765.0
2016-08-30 13:00:00,97.36,97.38,97.22,97.25,73381.0,97.36,97.38,97.22,97.25,73381.0
2016-08-30 13:10:00,97.24,97.29,97.2,97.24,53277.0,97.24,97.29,97.2,97.24,53277.0
2016-08-30 13:20:00,97.23,97.46,97.2,97.36,98498.0,97.23,97.46,97.2,97.36,98498.0
2016-08-30 13:30:00,97.36,97.55,97.36,97.49,92115.0,97.36,97.55,97.36,97.49,92115.0
2016-08-30 13:40:00,97.46,97.49,97.33,97.39,55785.0,97.46,97.49,97.33,97.39,55785.0
2016-08-30 13:50:00,97.39,97.52,97.39,97.45,65103.0,97.39,97.52,97.39,97.45,65103.0
2016-08-30 14:00:00,97.45,97.55,97.4,97.41,102451.0,97.45,97.55,97.4,97.41,102451.0
2016-08-30 14:10:00,97.43,97.49,97.41,97.41,60684.0,97.43,97.49,97.41,97.41,60684.0
2016-08-30 14:20:00,97.41,97.47,97.3,97.33,73805.0,97.41,97.47,97.3,97.33,73805.0
2016-08-30 14:30:00,97.33,97.36,97.16,97.22,96689.0,97.33,97.36,97.16,97.22,96689.0
2016-08-30 14:40:00,97.24,97.48,97.23,97.31,77498.0,97.24,97.48,97.23,97.31,77498.0
2016-08-30 14:50:00,97.33,97.41,97.27,97.35,54577.0,97.33,97.41,97.27,97.35,54577.0
2016-08-30 15:00:00,97.35,97.39,97.24,97.31,50564.0,97.35,97.39,97.24,97.31,50564.0
2016-08-30 15:10:00,97.31,97.36,97.24,97.27,46135.0,97.31,97.36,97.24,97.27,46135.0
2016-08-30 15:20:00,97.25,97.35,97.14,97.32,135349.0,97.25,97.35,97.14,97.32,135349.0
2016-08-30 15:30:00,97.33,97.46,97.3,97.45,103190.0,97.33,97.46,97.3,97.45,103190.0
2016-08-30 15:40:00,97.45,97.47,97.36,97.43,90790.0,97.45,97.47,97.36,97.43,90790.0
2016-08-30 15:50:00,97.42,97.46,97.39,97.45,230423.0,97.42,97.46,97.39,97.45,230423.0
2016-08-31 09:30:00,97.48,97.7,97.15,97.22,220732.0,97.48,97.7,97.15,97.22,220732.0
2016-08-31 09:40:00,97.2,97.35,97.05,97.29,150757.0,97.2,97.35,97.05,97.29,150757.0
2016-08-31 09:50:00,97.3,97.39,97.19,97.28,157292.0,97.3,97.39,97.19,97.28,157292.0
2016-08-31 10:00:00,97.27,97.28,97.09,97.11,147277.0,97.27,97.28,97.09,97.11,147277.0
2016-08-31 10:10:00,97.12,97.21,96.89,97.06,187265.0,97.12,97.21,96.89,97.06,187265.0
2016-08-31 10:20:00,97.06,97.32,97.06,97.2,80506.0,97.06,97.32,97.06,97.2,80506.0
2016-08-31 10:30:00,97.17,97.18,96.92,97.01,116113.0,97.17,97.18,96.92,97.01,116113.0
2016-08-31 10:40:00,97.01,97.02,96.78,96.83,122518.0,97.01,97.02,96.78,96.83,122518.0
2016-08-31 10:50:00,96.83,96.98,96.82,96.87,83854.0,96.83,96.98,96.82,96.87,83854.0
2016-08-31 11:00:00,96.86,96.93,96.76,96.9,129164.0,96.86,96.93,96.76,96.9,129164.0
2016-08-31 11:10:00,96.9,97.11,96.83,97.1,93828.0,96.9,97.11,96.83,97.1,93828.0
2016-08-31 11:20:00,97.11,97.3,97.08,97.3,125955.0,97.11,97.3,97.08,97.3,125955.0
2016-08-31 11:30:00,97.3,97.35,97.16,97.34,89305.0,97.3,97.35,97.16,97.34,89305.0
2016-08-31 11:40:00,97.33,97.62,97.26,97.61,151662.0,97.33,97.62,97.26,97.61,151662.0
2016-08-31 11:50:00,97.62,97.68,97.52,97.6,142076.0,97.62,97.68,97.52,97.6,142076.0
2016-08-31 12:00:00,97.6,97.69,97.42,97.69,118114.0,97.6,97.69,97.42,97.69,118114.0
2016-08-31 12:10:00,97.69,97.72,97.45,97.52,109966.0,97.69,97.72,97.45,97.52,109966.0
2016-08-31 12:20:00,97.5,97.58,97.31,97.44,221492.0,97.5,97.58,97.31,97.44,221492.0
2016-08-31 12:30:00,97.42,97.47,97.25,97.44,74671.0,97.42,97.47,97.25,97.44,74671.0
2016-08-31 12:40:00,97.44,97.59,97.35,97.57,76998.0,97.44,97.59,97.35,97.57,76998.0
2016-08-31 12:50:00,97.59,97.75,97.5,97.69,111907.0,97.59,97.75,97.5,97.69,111907.0
2016-08-31 13:00:00,97.72,97.83,97.63,97.78,94827.0,97.72,97.83,97.63,97.78,94827.0
2016-08-31 13:10:00,97.78,97.78,97.57,97.64,67864.0,97.78,97.78,97.57,97.64,67864.0
2016-08-31 13:20:00,97.64,97.87,97.6,97.83,98149.0,97.64,97.87,97.6,97.83,98149.0
2016-08-31 13:30:00,97.84,97.86,97.73,97.77,68548.0,97.84,97.86,97.73,97.77,68548.0
2016-08-31 13:40:00,97.8,97.88,97.7,97.74,68391.0,97.8,97.88,97.7,97.74,68391.0
2016-08-31 13:50:00,97.74,97.79,97.58,97.61,57772.0,97.74,97.79,97.58,97.61,57772.0
2016-08-31 14:00:00,97.62,97.77,97.58,97.72,46319.0,97.62,97.77,97.58,97.72,46319.0
2016-08-31 14:10:00,97.7,97.77,97.63,97.63,39683.0,97.7,97.77,97.63,97.63,39683.0
2016-08-31 14:20:00,97.64,97.7,97.6,97.69,37092.0,97.64,97.7,97.6,97.69,37092.0
2016-08-31 14:30:00,97.68,97.68,97.49,97.52,58414.0,97.68,97.68,97.49,97.52,58414.0
2016-08-31 14:40:00,97.51,97.53,97.28,97.34,70832.0,97.51,97.53,97.28,97.34,70832.0
2016-08-31 14:50:00,97.33,97.37,97.25,97.29,110834.0,97.33,97.37,97.25,97.29,110834.0
2016-08-31 15:00:00,97.29,97.49,97.28,97.48,53905.0,97.29,97.49,97.28,97.48,53905.0
2016-08-31 15:10:00,97.48,97.59,97.4,97.43,110825.0,97.48,97.59,97.4,97.43,110825.0
2016-08-31 15:20:00,97.45,97.51,97.39,97.48,55028.0,97.45,97.51,97.39,97.48,55028.0
2016-08-31 15:30:00,97.49,97.49,97.41,97.42,60603.0,97.49,97.49,97.41,97.42,60603.0
2016-08-31 15:40:00,97.43,97.6,97.43,97.48,135384.0,97.43,97.6,97.43,97.48,135384.0
2016-08-31 15:50:00,97.46,97.51,97.41,97.44,164049.0,97.46,97.51,97.41,97.44,164049.0
2016-09-01 09:30:00,97.8,97.84,97.31,97.7,234235.0,97.8,97.84,97.31,97.7,234235.0
2016-09-01 09:40:00,97.7,97.89,97.48,97.89,127461.0,97.7,97.89,97.48,97.89,127461.0
2016-09-01 09:50:00,97.88,97.98,97.68,97.84,141535.0,97.88,97.98,97.68,97.84,141535.0
2016-09-01 10:00:00,97.83,97.91,97.7,97.9,120254.0,97.83,97.91,97.7,97.9,120254.0
2016-09-01 10:10:00,97.91,97.98,97.62,97.64,147762.0,97.91,97.98,97.62,97.64,147762.0
2016-09-01 10:20:00,97.62,97.62,97.17,97.17,172177.0,97.62,97.62,97.17,97.17,172177.0
2016-09-01 10:30:00,97.19,97.2,97.0,97.03,142170.0,97.19,97.2,97.0,97.03,142170.0
2016-09-01 10:40:00,97.02,97.2,97.02,97.05,87933.0,97.02,97.2,97.02,97.05,87933.0
2016-09-01 10:50:00,97.05,97.2,97.0,97.11,102202.0,97.05,97.2,97.0,97.11,102202.0
2016-09-01 11:00:00,97.09,97.09,96.91,96.98,113432.0,97.09,97.09,96.91,96.98,113432.0
2016-09-01 11:10:00,97.0,97.17,96.93,97.14,67999.0,97.0,97.17,96.93,97.14,67999.0
2016-09-01 11:20:00,97.13,97.32,97.09,97.29,95307.0,97.13,97.32,97.09,97.29,95307.0
2016-09-01 11:30:00,97.26,97.3,97.1,97.14,63633.0,97.26,97.3,97.1,97.14,63633.0
2016-09-01 11:40:00,97.13,97.25,97.1,97.19,47409.0,97.13,97.25,97.1,97.19,47409.0
2016-09-01 11:50:00,97.18,97.3,97.07,97.26,57357.0,97.18,97.3,97.07,97.26,57357.0
2016-09-01 12:00:00,97.28,97.3,97.18,97.21,39759.0,97.28,97.3,97.18,97.21,39759.0
2016-09-01 12:10:00,97.2,97.46,97.17,97.43,68580.0,97.2,97.46,97.17,97.43,68580.0
2016-09-01 12:20:00,97.42,97.58,97.31,97.49,132933.0,97.42,97.58,97.31,97.49,132933.0
2016-09-01 12:30:00,97.5,97.68,97.5,97.6,103145.0,97.5,97.68,97.5,97.6,103145.0
2016-09-01 12:40:00,97.6,97.62,97.52,97.62,56316.0,97.6,97.62,97.52,97.62,56316.0
2016-09-01 12:50:00,97.61,97.68,97.5,97.55,56702.0,97.61,97.68,97.5,97.55,56702.0
2016-09-01 13:00:00,97.55,97.65,97.51,97.59,51176.0,97.55,97.65,97.51,97.59,51176.0
2016-09-01 13:10:00,97.6,97.63,97.51,97.58,38365.0,97.6,97.63,97.51,97.58,38365.0
2016-09-01 13:20:00,97.6,97.65,97.5,97.53,49803.0,97.6,97.65,97.5,97.53,49803.0
2016-09-01 13:30:00,97.53,97.58,97.52,97.58,65715.0,97.53,97.58,97.52,97.58,65715.0
2016-09-01 13:40:00,97.58,97.62,97.53,97.6,49267.0,97.58,97.62,97.53,97.6,49267.0
2016-09-01 13:50:00,97.61,97.62,97.36,97.37,65955.0,97.61,97.62,97.36,97.37,65955.0
2016-09-01 14:00:00,97.37,97.38,97.22,97.35,61539.0,97.37,97.38,97.22,97.35,61539.0
2016-09-01 14:10:00,97.35,97.39,97.28,97.32,39363.0,97.35,97.39,97.28,97.32,39363.0
2016-09-01 14:20:00,97.33,97.39,97.21,97.35,66248.0,97.33,97.39,97.21,97.35,66248.0
2016-09-01 14:30:00,97.35,97.4,97.25,97.34,66186.0,97.35,97.4,97.25,97.34,66186.0
2016-09-01 14:40:00,97.34,97.52,97.32,97.44,118896.0,97.34,97.52,97.32,97.44,118896.0
2016-09-01 14:50:00,97.44,97.6,97.41,97.59,73228.0,97.44,97.6,97.41,97.59,73228.0
2016-09-01 15:00:00,97.6,97.6,97.25,97.34,76066.0,97.6,97.6,97.25,97.34,76066.0
2016-09-01 15:10:00,97.34,97.45,97.31,97.4,72418.0,97.34,97.45,97.31,97.4,72418.0
2016-09-01 15:20:00,97.42,97.45,97.32,97.35,50721.0,97.42,97.45,97.32,97.35,50721.0
2016-09-01 15:30:00,97.35,97.44,97.29,97.42,57012.0,97.35,97.44,97.29,97.42,57012.0
2016-09-01 15:40:00,97.42,97.47,97.36,97.39,97701.0,97.42,97.47,97.36,97.39,97701.0
2016-09-01 15:50:00,97.4,97.49,97.34,97.38,251012.0,97.4,97.49,97.34,97.38,251012.0
2016-09-02 09:30:00,97.9,98.0,97.58,97.77,301223.0,97.9,98.0,97.58,97.77,301223.0
2016-09-02 09:40:00,97.76,97.97,97.7,97.93,138762.0,97.76,97.97,97.7,97.93,138762.0
2016-09-02 09:50:00,97.95,98.18,97.91,97.96,256553.0,97.95,98.18,97.91,97.96,256553.0
2016-09-02 10:00:00,97.94,98.08,97.8,97.82,117920.0,97.94,98.08,97.8,97.82,117920.0
2016-09-02 10:10:00,97.84,98.1,97.82,98.01,124937.0,97.84,98.1,97.82,98.01,124937.0
2016-09-02 10:20:00,97.99,98.15,97.91,98.13,107473.0,97.99,98.15,97.91,98.13,107473.0
2016-09-02 10:30:00,98.13,98.14,97.91,97.94,93837.0,98.13,98.14,97.91,97.94,93837.0
2016-09-02 10:40:00,97.93,97.98,97.83,97.88,62896.0,97.93,97.98,97.83,97.88,62896.0
2016-09-02 10:50:00,97.89,97.95,97.77,97.82,67827.0,97.89,97.95,97.77,97.82,67827.0
2016-09-02 11:00:00,97.85,97.87,97.55,97.61,109887.0,97.85,97.87,97.55,97.61,109887.0
2016-09-02 11:10:00,97.59,97.65,97.5,97.6,66828.0,97.59,97.65,97.5,97.6,66828.0
2016-09-02 11:20:00,97.59,97.63,97.54,97.58,73525.0,97.59,97.63,97.54,97.58,73525.0
2016-09-02 11:30:00,97.58,97.79,97.52,97.76,69297.0,97.58,97.79,97.52,97.76,69297.0
2016-09-02 11:40:00,97.76,97.91,97.69,97.79,77307.0,97.76,97.91,97.69,97.79,77307.0
2016-09-02 11:50:00,97.78,97.8,97.68,97.69,36827.0,97.78,97.8,97.68,97.69,36827.0
2016-09-02 12:00:00,97.72,97.75,97.54,97.65,66414.0,97.72,97.75,97.54,97.65,66414.0
2016-09-02 12:10:00,97.62,97.65,97.43,97.44,78855.0,97.62,97.65,97.43,97.44,78855.0
2016-09-02 12:20:00,97.44,97.49,97.33,97.44,105088.0,97.44,97.49,97.33,97.44,105088.0
2016-09-02 12:30:00,97.44,97.55,97.35,97.53,52427.0,97.44,97.55,97.35,97.53,52427.0
2016-09-02 12:40:00,97.53,97.56,97.42,97.47,37943.0,97.53,97.56,97.42,97.47,37943.0
2016-09-02 12:50:00,97.47,97.63,97.46,97.52,56775.0,97.47,97.63,97.46,97.52,56775.0
2016-09-02 13:00:00,97.52,97.61,97.49,97.5,35117.0,97.52,97.61,97.49,97.5,35117.0
2016-09-02 13:10:00,97.5,97.52,97.4,97.45,47129.0,97.5,97.52,97.4,97.45,47129.0
2016-09-02 13:20:00,97.47,97.48,97.33,97.34,37488.0,97.47,97.48,97.33,97.34,37488.0
2016-09-02 13:30:00,97.34,97.41,97.15,97.15,106844.0,97.34,97.41,97.15,97.15,106844.0
2016-09-02 13:40:00,97.17,97.22,97.08,97.15,82312.0,97.17,97.22,97.08,97.15,82312.0
2016-09-02 13:50:00,97.16,97.24,97.08,97.09,100916.0,97.16,97.24,97.08,97.09,100916.0
2016-09-02 14:00:00,97.09,97.21,97.01,97.19,74007.0,97.09,97.21,97.01,97.19,74007.0
2016-09-02 14:10:00,97.19,97.26,97.15,97.21,60655.0,97.19,97.26,97.15,97.21,60655.0
2016-09-02 14:20:00,97.25,97.25,97.12,97.14,54407.0,97.25,97.25,97.12,97.14,54407.0
2016-09-02 14:30:00,97.15,97.33,97.13,97.26,62406.0,97.15,97.33,97.13,97.26,62406.0
2016-09-02 14:40:00,97.25,97.3,97.22,97.23,54247.0,97.25,97.3,97.22,97.23,54247.0
2016-09-02 14:50:00,97.23,97.28,97.12,97.21,93758.0,97.23,97.28,97.12,97.21,93758.0
2016-09-02 15:00:00,97.19,97.27,97.09,97.12,85771.0,97.19,97.27,97.09,97.12,85771.0
2016-09-02 15:10:00,97.12,97.26,97.12,97.21,71400.0,97.12,97.26,97.12,97.21,71400.0
2016-09-02 15:20:00,97.22,97.27,97.17,97.25,98810.0,97.22,97.27,97.17,97.25,98810.0
2016-09-02 15:30:00,97.25,97.44,97.2,97.34,150137.0,97.25,97.44,97.2,97.34,150137.0
2016-09-02 15:40:00,97.33,97.42,97.26,97.26,140489.0,97.33,97.42,97.26,97.26,140489.0
2016-09-02 15:50:00,97.28,97.4,97.26,97.38,248004.0,97.28,97.4,97.26,97.38,248004.0
2016-09-06 09:30:00,97.85,99.24,97.64,99.2,816393.0,97.85,99.24,97.64,99.2,816393.0
2016-09-06 09:40:00,99.21,99.92,99.16,99.71,777063.0,99.21,99.92,99.16,99.71,777063.0
2016-09-06 09:50:00,99.72,99.89,99.22,99.22,378449.0,99.72,99.89,99.22,99.22,378449.0
2016-09-06 10:00:00,99.22,99.49,99.13,99.29,216739.0,99.22,99.49,99.13,99.29,216739.0
2016-09-06 10:10:00,99.31,99.46,99.11,99.13,254891.0,99.31,99.46,99.11,99.13,254891.0
2016-09-06 10:20:00,99.12,99.15,98.76,98.99,220338.0,99.12,99.15,98.76,98.99,220338.0
2016-09-06 10:30:00,98.99,99.19,98.97,99.16,127081.0,98.99,99.19,98.97,99.16,127081.0
2016-09-06 10:40:00,99.16,99.32,99.04,99.08,116335.0,99.16,99.32,99.04,99.08,116335.0
2016-09-06 10:50:00,99.07,99.17,98.91,99.12,107097.0,99.07,99.17,98.91,99.12,107097.0
2016-09-06 11:00:00,99.12,99.44,99.0,99.41,176257.0,99.12,99.44,99.0,99.41,176257.0
2016-09-06 11:10:00,99.41,99.62,99.37,99.4,222476.0,99.41,99.62,99.37,99.4,222476.0
2016-09-06 11:20:00,99.43,99.59,99.39,99.54,96740.0,99.43,99.59,99.39,99.54,96740.0
2016-09-06 11:30:00,99.53,99.54,99.21,99.23,130417.0,99.53,99.54,99.21,99.23,130417.0
2016-09-06 11:40:00,99.22,99.45,99.1,99.43,132686.0,99.22,99.45,99.1,99.43,132686.0
2016-09-06 11:50:00,99.43,99.67,99.41,99.55,133317.0,99.43,99.67,99.41,99.55,133317.0
2016-09-06 12:00:00,99.55,99.58,99.43,99.54,82292.0,99.55,99.58,99.43,99.54,82292.0
2016-09-06 12:10:00,99.55,99.65,99.4,99.46,105225.0,99.55,99.65,99.4,99.46,105225.0
2016-09-06 12:20:00,99.45,99.46,99.33,99.45,55670.0,99.45,99.46,99.33,99.45,55670.0
2016-09-06 12:30:00,99.45,99.63,99.42,99.57,95335.0,99.45,99.63,99.42,99.57,95335.0
2016-09-06 12:40:00,99.57,99.95,99.55,99.92,174672.0,99.57,99.95,99.55,99.92,174672.0
2016-09-06 12:50:00,99.94,99.94,99.75,99.78,97786.0,99.94,99.94,99.75,99.78,97786.0
2016-09-06 13:00:00,99.79,99.93,99.79,99.88,87890.0,99.79,99.93,99.79,99.88,87890.0
2016-09-06 13:10:00,99.89,99.99,99.85,99.98,96431.0,99.89,99.99,99.85,99.98,96431.0
2016-09-06 13:20:00,99.97,99.98,99.89,99.9,77352.0,99.97,99.98,99.89,99.9,77352.0
2016-09-06 13:30:00,99.91,99.95,99.79,99.83,105239.0,99.91,99.95,99.79,99.83,105239.0
2016-09-06 13:40:00,99.81,99.9,99.72,99.86,67623.0,99.81,99.9,99.72,99.86,67623.0
2016-09-06 13:50:00,99.86,99.92,99.68,99.89,86279.0,99.86,99.92,99.68,99.89,86279.0
2016-09-06 14:00:00,99.88,99.89,99.75,99.79,54257.0,99.88,99.89,99.75,99.79,54257.0
2016-09-06 14:10:00,99.79,99.97,99.77,99.97,109525.0,99.79,99.97,99.77,99.97,109525.0
2016-09-06 14:20:00,99.97,100.19,99.95,100.18,423076.0,99.97,100.19,99.95,100.18,423076.0
2016-09-06 14:30:00,100.19,100.25,100.1,100.19,210636.0,100.19,100.25,100.1,100.19,210636.0
2016-09-06 14:40:00,100.19,100.23,100.02,100.1,182746.0,100.19,100.23,100.02,100.1,182746.0
2016-09-06 14:50:00,100.1,100.25,100.08,100.15,131774.0,100.1,100.25,100.08,100.15,131774.0
2016-09-06 15:00:00,100.15,100.28,100.11,100.14,137760.0,100.15,100.28,100.11,100.14,137760.0
2016-09-06 15:10:00,100.14,100.22,100.05,100.13,140129.0,100.14,100.22,100.05,100.13,140129.0
2016-09-06 15:20:00,100.13,100.21,100.07,100.21,133284.0,100.13,100.21,100.07,100.21,133284.0
2016-09-06 15:30:00,100.21,100.25,100.1,100.21,161173.0,100.21,100.25,100.1,100.21,161173.0
2016-09-06 15:40:00,100.2,100.32,100.06,100.06,229971.0,100.2,100.32,100.06,100.06,229971.0
2016-09-06 15:50:00,100.05,100.17,100.01,100.09,725766.0,100.05,100.17,100.01,100.09,725766.0
2016-09-07 09:30:00,100.12,100.19,99.02,99.05,609990.0,100.12,100.19,99.02,99.05,609990.0
2016-09-07 09:40:00,99.07,99.65,99.01,99.13,423131.0,99.07,99.65,99.01,99.13,423131.0
2016-09-07 09:50:00,99.13,99.35,98.89,99.26,333336.0,99.13,99.35,98.89,99.26,333336.0
2016-09-07 10:00:00,99.26,99.3,98.95,99.01,270123.0,99.26,99.3,98.95,99.01,270123.0
2016-09-07 10:10:00,99.02,99.12,98.93,99.06,154447.0,99.02,99.12,98.93,99.06,154447.0
2016-09-07 10:20:00,99.04,99.33,99.03,99.23,147136.0,99.04,99.33,99.03,99.23,147136.0
2016-09-07 10:30:00,99.25,99.33,99.08,99.08,140829.0,99.25,99.33,99.08,99.08,140829.0
2016-09-07 10:40:00,99.09,99.22,98.8,98.98,209791.0,99.09,99.22,98.8,98.98,209791.0
2016-09-07 10:50:00,98.99,99.01,98.75,98.88,178081.0,98.99,99.01,98.75,98.88,178081.0
2016-09-07 11:00:00,98.88,99.18,98.79,99.17,130713.0,98.88,99.18,98.79,99.17,130713.0
2016-09-07 11:10:00,99.18,99.22,98.87,98.95,122656.0,99.18,99.22,98.87,98.95,122656.0
2016-09-07 11:20:00,98.95,99.0,98.81,98.88,93580.0,98.95,99.0,98.81,98.88,93580.0
2016-09-07 11:30:00,98.88,98.92,98.77,98.83,78083.0,98.88,98.92,98.77,98.83,78083.0
2016-09-07 11:40:00,98.83,98.96,98.64,98.76,116068.0,98.83,98.96,98.64,98.76,116068.0
2016-09-07 11:50:00,98.74,98.88,98.72,98.87,98950.0,98.74,98.88,98.72,98.87,98950.0
2016-09-07 12:00:00,98.87,98.9,98.76,98.78,96456.0,98.87,98.9,98.76,98.78,96456.0
2016-09-07 12:10:00,98.79,98.81,98.53,98.54,90139.0,98.79,98.81,98.53,98.54,90139.0
2016-09-07 12:20:00,98.56,98.58,98.42,98.56,185124.0,98.56,98.58,98.42,98.56,185124.0
2016-09-07 12:30:00,98.56,98.63,98.49,98.56,111693.0,98.56,98.63,98.49,98.56,111693.0
2016-09-07 12:40:00,98.56,98.72,98.48,98.67,85244.0,98.56,98.72,98.48,98.67,85244.0
2016-09-07 12:50:00,98.66,98.79,98.66,98.73,80622.0,98.66,98.79,98.66,98.73,80622.0
2016-09-07 13:00:00,98.74,98.78,98.63,98.77,70897.0,98.74,98.78,98.63,98.77,70897.0
2016-09-07 13:10:00,98.77,98.84,98.68,98.72,76617.0,98.77,98.84,98.68,98.72,76617.0
2016-09-07 13:20:00,98.71,98.87,98.7,98.82,131489.0,98.71,98.87,98.7,98.82,131489.0
2016-09-07 13:30:00,98.84,98.94,98.82,98.87,78447.0,98.84,98.94,98.82,98.87,78447.0
2016-09-07 13:40:00,98.87,98.9,98.79,98.88,78766.0,98.87,98.9,98.79,98.88,78766.0
2016-09-07 13:50:00,98.88,98.88,98.7,98.72,74619.0,98.88,98.88,98.7,98.72,74619.0
2016-09-07 14:00:00,98.72,98.73,98.64,98.7,58634.0,98.72,98.73,98.64,98.7,58634.0
2016-09-07 14:10:00,98.69,98.86,98.68,98.83,89494.0,98.69,98.86,98.68,98.83,89494.0
2016-09-07 14:20:00,98.83,98.94,98.81,98.85,83810.0,98.83,98.94,98.81,98.85,83810.0
2016-09-07 14:30:00,98.85,98.87,98.67,98.7,71845.0,98.85,98.87,98.67,98.7,71845.0
2016-09-07 14:40:00,98.7,98.79,98.67,98.74,66859.0,98.7,98.79,98.67,98.74,66859.0
2016-09-07 14:50:00,98.73,98.84,98.72,98.75,85066.0,98.73,98.84,98.72,98.75,85066.0
2016-09-07 15:00:00,98.75,98.77,98.66,98.67,78735.0,98.75,98.77,98.66,98.67,78735.0
2016-09-07 15:10:00,98.68,98.76,98.64,98.72,116213.0,98.68,98.76,98.64,98.72,116213.0
2016-09-07 15:20:00,98.72,98.95,98.7,98.9,147024.0,98.72,98.95,98.7,98.9,147024.0
2016-09-07 15:30:00,98.91,99.11,98.87,99.04,181988.0,98.91,99.11,98.87,99.04,181988.0
2016-09-07 15:40:00,99.04,99.15,99.01,99.07,178076.0,99.04,99.15,99.01,99.07,178076.0
2016-09-07 15:50:00,99.08,99.24,99.02,99.16,370268.0,99.08,99.24,99.02,99.16,370268.0
2016-09-08 09:30:00,98.95,99.9,98.85,99.47,299302.0,98.95,99.9,98.85,99.47,299302.0
2016-09-08 09:40:00,99.48,99.73,99.28,99.4,202242.0,99.48,99.73,99.28,99.4,202242.0
2016-09-08 09:50:00,99.38,99.39,99.0,99.05,207751.0,99.38,99.39,99.0,99.05,207751.0
2016-09-08 10:00:00,99.03,99.14,98.82,99.08,158299.0,99.03,99.14,98.82,99.08,158299.0
2016-09-08 10:10:00,99.08,99.09,98.88,99.05,90868.0,99.08,99.09,98.88,99.05,90868.0
2016-09-08 10:20:00,99.05,99.44,99.05,99.39,122590.0,99.05,99.44,99.05,99.39,122590.0
2016-09-08 10:30:00,99.38,99.74,99.37,99.74,155752.0,99.38,99.74,99.37,99.74,155752.0
2016-09-08 10:40:00,99.71,99.8,99.53,99.73,159470.0,99.71,99.8,99.53,99.73,159470.0
2016-09-08 10:50:00,99.73,99.98,99.7,99.9,223327.0,99.73,99.98,99.7,99.9,223327.0
2016-09-08 11:00:00,99.9,99.93,99.69,99.81,127939.0,99.9,99.93,99.69,99.81,127939.0
2016-09-08 11:10:00,99.8,99.95,99.74,99.77,91636.0,99.8,99.95,99.74,99.77,91636.0
2016-09-08 11:20:00,99.77,99.81,99.65,99.73,62037.0,99.77,99.81,99.65,99.73,62037.0
2016-09-08 11:30:00,99.74,99.81,99.57,99.6,69328.0,99.74,99.81,99.57,99.6,69328.0
2016-09-08 11:40:00,99.62,99.66,99.5,99.58,60677.0,99.62,99.66,99.5,99.58,60677.0
2016-09-08 11:50:00,99.59,99.66,99.48,99.65,64263.0,99.59,99.66,99.48,99.65,64263.0
2016-09-08 12:00:00,99.65,99.71,99.53,99.56,41771.0,99.65,99.71,99.53,99.56,41771.0
2016-09-08 12:10:00,99.58,99.6,99.43,99.47,55783.0,99.58,99.6,99.43,99.47,55783.0
2016-09-08 12:20:00,99.47,99.58,99.41,99.55,53194.0,99.47,99.58,99.41,99.55,53194.0
2016-09-08 12:30:00,99.55,99.75,99.47,99.73,65395.0,99.55,99.75,99.47,99.73,65395.0
2016-09-08 12:40:00,99.74,99.78,99.59,99.59,45653.0,99.74,99.78,99.59,99.59,45653.0
2016-09-08 12:50:00,99.59,99.68,99.5,99.65,46848.0,99.59,99.68,99.5,99.65,46848.0
2016-09-08 13:00:00,99.63,99.68,99.57,99.64,39079.0,99.63,99.68,99.57,99.64,39079.0
2016-09-08 13:10:00,99.64,99.65,99.56,99.61,20462.0,99.64,99.65,99.56,99.61,20462.0
2016-09-08 13:20:00,99.6,99.7,99.53,99.7,44637.0,99.6,99.7,99.53,99.7,44637.0
2016-09-08 13:30:00,99.7,99.8,99.66,99.69,80902.0,99.7,99.8,99.66,99.69,80902.0
2016-09-08 13:40:00,99.68,99.77,99.52,99.56,102941.0,99.68,99.77,99.52,99.56,102941.0
2016-09-08 13:50:00,99.56,99.75,99.51,99.74,96350.0,99.56,99.75,99.51,99.74,96350.0
2016-09-08 14:00:00,99.74,100.0,99.65,99.97,181512.0,99.74,100.0,99.65,99.97,181512.0
2016-09-08 14:10:00,99.99,100.04,99.77,99.94,125469.0,99.99,100.04,99.77,99.94,125469.0
2016-09-08 14:20:00,99.93,100.05,99.79,99.9,100695.0,99.93,100.05,99.79,99.9,100695.0
2016-09-08 14:30:00,99.88,99.94,99.75,99.79,115526.0,99.88,99.94,99.75,99.79,115526.0
2016-09-08 14:40:00,99.79,99.96,99.79,99.92,62272.0,99.79,99.96,99.79,99.92,62272.0
2016-09-08 14:50:00,99.91,99.96,99.87,99.89,47429.0,99.91,99.96,99.87,99.89,47429.0
2016-09-08 15:00:00,99.9,99.93,99.74,99.77,60307.0,99.9,99.93,99.74,99.77,60307.0
2016-09-08 15:10:00,99.76,99.85,99.7,99.77,76407.0,99.76,99.85,99.7,99.77,76407.0
2016-09-08 15:20:00,99.77,99.8,99.68,99.7,60787.0,99.77,99.8,99.68,99.7,60787.0
2016-09-08 15:30:00,99.68,99.75,99.57,99.61,91515.0,99.68,99.75,99.57,99.61,91515.0
2016-09-08 15:40:00,99.6,99.84,99.6,99.8,140975.0,99.6,99.84,99.6,99.8,140975.0
2016-09-08 15:50:00,99.79,99.79,99.62,99.66,254060.0,99.79,99.79,99.62,99.66,254060.0
2016-09-09 09:30:00,99.06,99.39,98.78,99.24,315004.0,99.06,99.39,98.78,99.24,315004.0
2016-09-09 09:40:00,99.21,99.3,99.01,99.09,166927.0,99.21,99.3,99.01,99.09,166927.0
2016-09-09 09:50:00,99.09,99.13,98.83,98.94,172435.0,99.09,99.13,98.83,98.94,172435.0
2016-09-09 10:00:00,98.94,98.99,98.54,98.59,165991.0,98.94,98.99,98.54,98.59,165991.0
2016-09-09 10:10:00,98.62,98.96,98.54,98.9,145887.0,98.62,98.96,98.54,98.9,145887.0
2016-09-09 10:20:00,98.91,98.94,98.5,98.88,208326.0,98.91,98.94,98.5,98.88,208326.0
2016-09-09 10:30:00,98.85,98.92,98.6,98.65,82976.0,98.85,98.92,98.6,98.65,82976.0
2016-09-09 10:40:00,98.66,98.73,98.36,98.45,126005.0,98.66,98.73,98.36,98.45,126005.0
2016-09-09 10:50:00,98.45,98.56,98.35,98.4,90769.0,98.45,98.56,98.35,98.4,90769.0
2016-09-09 11:00:00,98.4,98.42,98.22,98.33,127201.0,98.4,98.42,98.22,98.33,127201.0
2016-09-09 11:10:00,98.32,98.35,98.0,98.01,189685.0,98.32,98.35,98.0,98.01,189685.0
2016-09-09 11:20:00,98.0,98.24,97.95,98.22,186846.0,98.0,98.24,97.95,98.22,186846.0
2016-09-09 11:30:00,98.21,98.23,97.86,97.87,108803.0,98.21,98.23,97.86,97.87,108803.0
2016-09-09 11:40:00,97.86,97.93,97.63,97.74,160490.0,97.86,97.93,97.63,97.74,160490.0
2016-09-09 11:50:00,97.73,97.77,97.52,97.61,176374.0,97.73,97.77,97.52,97.61,176374.0
2016-09-09 12:00:00,97.61,97.74,97.59,97.66,152551.0,97.61,97.74,97.59,97.66,152551.0
2016-09-09 12:10:00,97.66,97.69,97.35,97.39,222230.0,97.66,97.69,97.35,97.39,222230.0
2016-09-09 12:20:00,97.39,97.7,97.25,97.69,148922.0,97.39,97.7,97.25,97.69,148922.0
2016-09-09 12:30:00,97.7,97.83,97.55,97.67,156398.0,97.7,97.83,97.55,97.67,156398.0
2016-09-09 12:40:00,97.69,97.77,97.54,97.59,98960.0,97.69,97.77,97.54,97.59,98960.0
2016-09-09 12:50:00,97.61,97.62,97.43,97.43,103709.0,97.61,97.62,97.43,97.43,103709.0
2016-09-09 13:00:00,97.43,97.64,97.42,97.47,80668.0,97.43,97.64,97.42,97.47,80668.0
2016-09-09 13:10:00,97.48,97.52,97.13,97.13,140042.0,97.48,97.52,97.13,97.13,140042.0
2016-09-09 13:20:00,97.14,97.15,96.88,97.04,228803.0,97.14,97.15,96.88,97.04,228803.0
2016-09-09 13:30:00,97.04,97.12,96.89,96.95,89244.0,97.04,97.12,96.89,96.95,89244.0
2016-09-09 13:40:00,96.94,96.97,96.72,96.89,130028.0,96.94,96.97,96.72,96.89,130028.0
2016-09-09 13:50:00,96.86,97.17,96.75,97.12,154373.0,96.86,97.17,96.75,97.12,154373.0
2016-09-09 14:00:00,97.1,97.11,96.84,96.95,160400.0,97.1,97.11,96.84,96.95,160400.0
2016-09-09 14:10:00,96.93,97.05,96.81,97.0,86347.0,96.93,97.05,96.81,97.0,86347.0
2016-09-09 14:20:00,97.01,97.4,96.98,97.39,156192.0,97.01,97.4,96.98,97.39,156192.0
2016-09-09 14:30:00,97.38,97.5,97.27,97.44,104362.0,97.38,97.5,97.27,97.44,104362.0
2016-09-09 14:40:00,97.44,97.47,97.18,97.23,129686.0,97.44,97.47,97.18,97.23,129686.0
2016-09-09 14:50:00,97.28,97.35,97.17,97.17,115537.0,97.28,97.35,97.17,97.17,115537.0
2016-09-09 15:00:00,97.2,97.21,97.02,97.13,139375.0,97.2,97.21,97.02,97.13,139375.0
2016-09-09 15:10:00,97.13,97.29,97.04,97.15,165915.0,97.13,97.29,97.04,97.15,165915.0
2016-09-09 15:20:00,97.14,97.35,97.07,97.27,91883.0,97.14,97.35,97.07,97.27,91883.0
2016-09-09 15:30:00,97.27,97.27,96.82,96.91,203429.0,97.27,97.27,96.82,96.91,203429.0
2016-09-09 15:40:00,96.9,96.93,96.7,96.85,293347.0,96.9,96.93,96.7,96.85,293347.0
2016-09-09 15:50:00,96.84,96.85,96.5,96.5,505237.0,96.84,96.85,96.5,96.5,505237.0
2016-09-12 09:30:00,95.93,97.8,95.71,97.76,721671.0,95.93,97.8,95.71,97.76,721671.0
2016-09-12 09:40:00,97.76,97.83,97.12,97.35,357361.0,97.76,97.83,97.12,97.35,357361.0
2016-09-12 09:50:00,97.33,97.61,97.05,97.56,296219.0,97.33,97.61,97.05,97.56,296219.0
2016-09-12 10:00:00,97.58,98.0,97.57,97.92,253593.0,97.58,98.0,97.57,97.92,253593.0
2016-09-12 10:10:00,97.93,98.01,97.71,97.95,180734.0,97.93,98.01,97.71,97.95,180734.0
2016-09-12 10:20:00,97.94,98.2,97.71,98.1,274321.0,97.94,98.2,97.71,98.1,274321.0
2016-09-12 10:30:00,98.1,98.19,98.0,98.07,158267.0,98.1,98.19,98.0,98.07,158267.0
2016-09-12 10:40:00,98.06,98.1,97.61,97.62,180259.0,98.06,98.1,97.61,97.62,180259.0
2016-09-12 10:50:00,97.62,97.93,97.5,97.9,182176.0,97.62,97.93,97.5,97.9,182176.0
2016-09-12 11:00:00,97.91,97.98,97.71,97.78,150242.0,97.91,97.98,97.71,97.78,150242.0
2016-09-12 11:10:00,97.79,97.86,97.53,97.86,152331.0,97.79,97.86,97.53,97.86,152331.0
2016-09-12 11:20:00,97.85,97.96,97.71,97.96,133536.0,97.85,97.96,97.71,97.96,133536.0
2016-09-12 11:30:00,97.95,98.18,97.76,98.13,130467.0,97.95,98.18,97.76,98.13,130467.0
2016-09-12 11:40:00,98.12,98.25,98.06,98.08,107339.0,98.12,98.25,98.06,98.08,107339.0
2016-09-12 11:50:00,98.09,98.21,97.93,98.0,85616.0,98.09,98.21,97.93,98.0,85616.0
2016-09-12 12:00:00,98.0,98.04,97.9,97.95,66302.0,98.0,98.04,97.9,97.95,66302.0
2016-09-12 12:10:00,97.94,98.02,97.84,97.88,80970.0,97.94,98.02,97.84,97.88,80970.0
2016-09-12 12:20:00,97.9,97.99,97.8,97.84,81834.0,97.9,97.99,97.8,97.84,81834.0
2016-09-12 12:30:00,97.86,98.0,97.84,97.89,60260.0,97.86,98.0,97.84,97.89,60260.0
2016-09-12 12:40:00,97.9,98.0,97.74,97.99,57151.0,97.9,98.0,97.74,97.99,57151.0
2016-09-12 12:50:00,97.99,98.25,97.96,98.22,104959.0,97.99,98.25,97.96,98.22,104959.0
2016-09-12 13:00:00,98.24,98.38,98.19,98.35,123035.0,98.24,98.38,98.19,98.35,123035.0
2016-09-12 13:10:00,98.36,98.65,98.32,98.44,212006.0,98.36,98.65,98.32,98.44,212006.0
2016-09-12 13:20:00,98.43,98.52,98.14,98.21,115263.0,98.43,98.52,98.14,98.21,115263.0
2016-09-12 13:30:00,98.22,98.49,98.1,98.48,121130.0,98.22,98.49,98.1,98.48,121130.0
2016-09-12 13:40:00,98.48,98.57,98.26,98.57,126454.0,98.48,98.57,98.26,98.57,126454.0
2016-09-12 13:50:00,98.56,98.71,98.46,98.66,105270.0,98.56,98.71,98.46,98.66,105270.0
2016-09-12 14:00:00,98.65,98.9,98.63,98.85,179962.0,98.65,98.9,98.63,98.85,179962.0
2016-09-12 14:10:00,98.86,98.89,98.73,98.88,112262.0,98.86,98.89,98.73,98.88,112262.0
2016-09-12 14:20:00,98.88,98.89,98.61,98.67,110757.0,98.88,98.89,98.61,98.67,110757.0
2016-09-12 14:30:00,98.68,98.93,98.66,98.91,103251.0,98.68,98.93,98.66,98.91,103251.0
2016-09-12 14:40:00,98.91,98.99,98.79,98.82,110249.0,98.91,98.99,98.79,98.82,110249.0
2016-09-12 14:50:00,98.82,98.89,98.77,98.8,62565.0,98.82,98.89,98.77,98.8,62565.0
2016-09-12 15:00:00,98.82,98.94,98.81,98.94,78800.0,98.82,98.94,98.81,98.94,78800.0
2016-09-12 15:10:00,98.94,99.05,98.93,98.93,146665.0,98.94,99.05,98.93,98.93,146665.0
2016-09-12 15:20:00,98.93,99.11,98.88,99.08,157731.0,98.93,99.11,98.88,99.08,157731.0
2016-09-12 15:30:00,99.07,99.08,98.97,99.05,166455.0,99.07,99.08,98.97,99.05,166455.0
2016-09-12 15:40:00,99.05,99.29,99.05,99.11,304711.0,99.05,99.29,99.05,99.11,304711.0
2016-09-12 15:50:00,99.1,99.15,98.97,99.05,492764.0,99.1,99.15,98.97,99.05,492764.0
2016-09-13 09:30:00,97.2,98.0,97.0,97.36,935405.0,97.2,98.0,97.0,97.36,935405.0
2016-09-13 09:40:00,97.35,97.35,96.9,97.19,613682.0,97.35,97.35,96.9,97.19,613682.0
2016-09-13 09:50:00,97.18,97.2,96.56,96.65,502664.0,97.18,97.2,96.56,96.65,502664.0
2016-09-13 10:00:00,96.67,97.06,96.55,96.79,518685.0,96.67,97.06,96.55,96.79,518685.0
2016-09-13 10:10:00,96.81,96.96,96.5,96.66,464073.0,96.81,96.96,96.5,96.66,464073.0
2016-09-13 10:20:00,96.63,96.89,96.6,96.64,298535.0,96.63,96.89,96.6,96.64,298535.0
2016-09-13 10:30:00,96.64,96.7,96.43,96.51,479382.0,96.64,96.7,96.43,96.51,479382.0
2016-09-13 10:40:00,96.52,96.7,96.45,96.49,203869.0,96.52,96.7,96.45,96.49,203869.0
2016-09-13 10:50:00,96.5,96.55,95.82,95.84,597720.0,96.5,96.55,95.82,95.84,597720.0
2016-09-13 11:00:00,95.83,95.88,95.4,95.62,341669.0,95.83,95.88,95.4,95.62,341669.0
2016-09-13 11:10:00,95.62,95.85,95.45,95.81,253374.0,95.62,95.85,95.45,95.81,253374.0
2016-09-13 11:20:00,95.8,95.87,95.56,95.59,200611.0,95.8,95.87,95.56,95.59,200611.0
2016-09-13 11:30:00,95.59,95.75,95.49,95.49,158281.0,95.59,95.75,95.49,95.49,158281.0
2016-09-13 11:40:00,95.5,95.66,95.33,95.4,232613.0,95.5,95.66,95.33,95.4,232613.0
2016-09-13 11:50:00,95.41,95.6,95.34,95.5,142552.0,95.41,95.6,95.34,95.5,142552.0
2016-09-13 12:00:00,95.5,95.89,95.45,95.73,214167.0,95.5,95.89,95.45,95.73,214167.0
2016-09-13 12:10:00,95.72,96.36,95.7,96.22,355744.0,95.72,96.36,95.7,96.22,355744.0
2016-09-13 12:20:00,96.23,96.32,96.05,96.08,176364.0,96.23,96.32,96.05,96.08,176364.0
2016-09-13 12:30:00,96.07,96.36,96.02,96.33,219407.0,96.07,96.36,96.02,96.33,219407.0
2016-09-13 12:40:00,96.32,96.46,96.08,96.09,146052.0,96.32,96.46,96.08,96.09,146052.0
2016-09-13 12:50:00,96.08,96.08,95.66,95.81,156001.0,96.08,96.08,95.66,95.81,156001.0
2016-09-13 13:00:00,95.79,95.85,95.51,95.71,145554.0,95.79,95.85,95.51,95.71,145554.0
2016-09-13 13:10:00,95.71,96.05,95.54,96.0,179727.0,95.71,96.05,95.54,96.0,179727.0
2016-09-13 13:20:00,96.02,96.22,95.95,96.21,163193.0,96.02,96.22,95.95,96.21,163193.0
2016-09-13 13:30:00,96.22,96.33,95.9,96.19,251946.0,96.22,96.33,95.9,96.19,251946.0
2016-09-13 13:40:00,96.21,96.32,96.0,96.08,110465.0,96.21,96.32,96.0,96.08,110465.0
2016-09-13 13:50:00,96.08,96.1,95.71,95.84,139601.0,96.08,96.1,95.71,95.84,139601.0
2016-09-13 14:00:00,95.82,95.94,95.63,95.93,167023.0,95.82,95.94,95.63,95.93,167023.0
2016-09-13 14:10:00,95.92,95.94,95.52,95.65,141430.0,95.92,95.94,95.52,95.65,141430.0
2016-09-13 14:20:00,95.65,95.74,95.57,95.69,134596.0,95.65,95.74,95.57,95.69,134596.0
2016-09-13 14:30:00,95.68,95.88,95.62,95.84,117205.0,95.68,95.88,95.62,95.84,117205.0
2016-09-13 14:40:00,95.83,96.09,95.83,96.03,126047.0,95.83,96.09,95.83,96.03,126047.0
2016-09-13 14:50:00,96.03,96.15,95.69,95.69,153895.0,96.03,96.15,95.69,95.69,153895.0
2016-09-13 15:00:00,95.67,95.79,95.57,95.7,141693.0,95.67,95.79,95.57,95.7,141693.0
2016-09-13 15:10:00,95.7,95.89,95.55,95.83,133471.0,95.7,95.89,95.55,95.83,133471.0
2016-09-13 15:20:00,95.85,96.19,95.84,96.11,128426.0,95.85,96.19,95.84,96.11,128426.0
2016-09-13 15:30:00,96.12,96.27,96.01,96.17,168822.0,96.12,96.27,96.01,96.17,168822.0
2016-09-13 15:40:00,96.16,96.16,95.75,95.99,258280.0,96.16,96.16,95.75,95.99,258280.0
2016-09-13 15:50:00,95.99,96.28,95.98,96.09,553762.0,95.99,96.28,95.98,96.09,553762.0
2016-09-14 09:30:00,97.36,98.35,97.35,98.13,911664.0,97.36,98.35,97.35,98.13,911664.0
2016-09-14 09:40:00,98.17,98.3,97.57,97.73,463620.0,98.17,98.3,97.57,97.73,463620.0
2016-09-14 09:50:00,97.72,98.07,97.37,97.95,355091.0,97.72,98.07,97.37,97.95,355091.0
2016-09-14 10:00:00,97.97,98.11,97.8,97.96,319140.0,97.97,98.11,97.8,97.96,319140.0
2016-09-14 10:10:00,97.95,98.17,97.78,97.78,207692.0,97.95,98.17,97.78,97.78,207692.0
2016-09-14 10:20:00,97.77,98.19,97.76,98.01,220087.0,97.77,98.19,97.76,98.01,220087.0
2016-09-14 10:30:00,98.05,98.14,97.49,97.51,200348.0,98.05,98.14,97.49,97.51,200348.0
2016-09-14 10:40:00,97.5,97.67,97.26,97.35,176957.0,97.5,97.67,97.26,97.35,176957.0
2016-09-14 10:50:00,97.35,97.43,97.15,97.3,137904.0,97.35,97.43,97.15,97.3,137904.0
2016-09-14 11:00:00,97.3,97.55,97.29,97.34,102879.0,97.3,97.55,97.29,97.34,102879.0
2016-09-14 11:10:00,97.37,97.88,97.23,97.86,124549.0,97.37,97.88,97.23,97.86,124549.0
2016-09-14 11:20:00,97.86,97.95,97.75,97.8,107305.0,97.86,97.95,97.75,97.8,107305.0
2016-09-14 11:30:00,97.81,97.84,97.51,97.8,139025.0,97.81,97.84,97.51,97.8,139025.0
2016-09-14 11:40:00,97.81,97.97,97.79,97.94,120946.0,97.81,97.97,97.79,97.94,120946.0
2016-09-14 11:50:00,97.94,97.95,97.76,97.77,86714.0,97.94,97.95,97.76,97.77,86714.0
2016-09-14 12:00:00,97.78,97.95,97.71,97.95,91606.0,97.78,97.95,97.71,97.95,91606.0
2016-09-14 12:10:00,97.96,98.25,97.91,98.25,182144.0,97.96,98.25,97.91,98.25,182144.0
2016-09-14 12:20:00,98.25,98.25,97.96,97.98,169466.0,98.25,98.25,97.96,97.98,169466.0
2016-09-14 12:30:00,97.99,98.17,97.96,97.96,110004.0,97.99,98.17,97.96,97.96,110004.0
2016-09-14 12:40:00,97.95,97.96,97.8,97.95,111747.0,97.95,97.96,97.8,97.95,111747.0
2016-09-14 12:50:00,97.96,97.98,97.82,97.84,63136.0,97.96,97.98,97.82,97.84,63136.0
2016-09-14 13:00:00,97.85,98.14,97.83,98.14,110016.0,97.85,98.14,97.83,98.14,110016.0
2016-09-14 13:10:00,98.11,98.17,98.06,98.11,66474.0,98.11,98.17,98.06,98.11,66474.0
2016-09-14 13:20:00,98.11,98.22,97.96,97.98,117233.0,98.11,98.22,97.96,97.98,117233.0
2016-09-14 13:30:00,97.99,98.15,97.94,97.98,68254.0,97.99,98.15,97.94,97.98,68254.0
2016-09-14 13:40:00,97.96,98.07,97.73,97.74,57038.0,97.96,98.07,97.73,97.74,57038.0
2016-09-14 13:50:00,97.73,97.81,97.53,97.58,112525.0,97.73,97.81,97.53,97.58,112525.0
2016-09-14 14:00:00,97.57,97.73,97.49,97.51,126892.0,97.57,97.73,97.49,97.51,126892.0
2016-09-14 14:10:00,97.52,97.74,97.49,97.72,200480.0,97.52,97.74,97.49,97.72,200480.0
2016-09-14 14:20:00,97.72,97.83,97.65,97.81,123568.0,97.72,97.83,97.65,97.81,123568.0
2016-09-14 14:30:00,97.81,97.85,97.7,97.77,133703.0,97.81,97.85,97.7,97.77,133703.0
2016-09-14 14:40:00,97.77,97.93,97.72,97.85,109100.0,97.77,97.93,97.72,97.85,109100.0
2016-09-14 14:50:00,97.86,97.95,97.74,97.88,68135.0,97.86,97.95,97.74,97.88,68135.0
2016-09-14 15:00:00,97.88,97.92,97.46,97.53,106327.0,97.88,97.92,97.46,97.53,106327.0
2016-09-14 15:10:00,97.52,97.53,97.15,97.24,180612.0,97.52,97.53,97.15,97.24,180612.0
2016-09-14 15:20:00,97.24,97.36,97.05,97.06,183827.0,97.24,97.36,97.05,97.06,183827.0
2016-09-14 15:30:00,97.07,97.35,97.05,97.31,161360.0,97.07,97.35,97.05,97.31,161360.0
2016-09-14 15:40:00,97.31,97.41,97.22,97.28,313551.0,97.31,97.41,97.22,97.28,313551.0
2016-09-14 15:50:00,97.25,97.27,96.96,97.01,700633.0,97.25,97.27,96.96,97.01,700633.0
2016-09-15 09:30:00,97.33,97.8,96.53,96.91,292002.0,97.33,97.8,96.53,96.91,292002.0
2016-09-15 09:40:00,96.88,97.21,96.74,96.81,259303.0,96.88,97.21,96.74,96.81,259303.0
2016-09-15 09:50:00,96.83,97.13,96.66,97.02,208484.0,96.83,97.13,96.66,97.02,208484.0
2016-09-15 10:00:00,97.0,97.1,96.87,97.08,140399.0,97.0,97.1,96.87,97.08,140399.0
2016-09-15 10:10:00,97.09,97.45,97.09,97.3,231621.0,97.09,97.45,97.09,97.3,231621.0
2016-09-15 10:20:00,97.3,97.33,97.15,97.25,151004.0,97.3,97.33,97.15,97.25,151004.0
2016-09-15 10:30:00,97.26,97.45,97.25,97.35,98707.0,97.26,97.45,97.25,97.35,98707.0
2016-09-15 10:40:00,97.37,97.38,97.0,97.14,134593.0,97.37,97.38,97.0,97.14,134593.0
2016-09-15 10:50:00,97.15,97.45,97.14,97.42,100813.0,97.15,97.45,97.14,97.42,100813.0
2016-09-15 11:00:00,97.43,97.73,97.42,97.6,153796.0,97.43,97.73,97.42,97.6,153796.0
2016-09-15 11:10:00,97.59,97.69,97.51,97.63,92000.0,97.59,97.69,97.51,97.63,92000.0
2016-09-15 11:20:00,97.62,97.78,97.57,97.75,99214.0,97.62,97.78,97.57,97.75,99214.0
2016-09-15 11:30:00,97.75,97.97,97.74,97.93,132345.0,97.75,97.97,97.74,97.93,132345.0
2016-09-15 11:40:00,97.92,97.96,97.66,97.78,103162.0,97.92,97.96,97.66,97.78,103162.0
2016-09-15 11:50:00,97.77,97.88,97.56,97.58,63303.0,97.77,97.88,97.56,97.58,63303.0
2016-09-15 12:00:00,97.61,97.7,97.45,97.63,64730.0,97.61,97.7,97.45,97.63,64730.0
2016-09-15 12:10:00,97.62,97.77,97.53,97.75,66759.0,97.62,97.77,97.53,97.75,66759.0
2016-09-15 12:20:00,97.75,97.8,97.6,97.66,67648.0,97.75,97.8,97.6,97.66,67648.0
2016-09-15 12:30:00,97.66,97.7,97.3,97.38,94810.0,97.66,97.7,97.3,97.38,94810.0
2016-09-15 12:40:00,97.36,97.39,97.1,97.14,107064.0,97.36,97.39,97.1,97.14,107064.0
2016-09-15 12:50:00,97.13,97.21,97.04,97.12,92620.0,97.13,97.21,97.04,97.12,92620.0
2016-09-15 13:00:00,97.13,97.34,97.13,97.31,87200.0,97.13,97.34,97.13,97.31,87200.0
2016-09-15 13:10:00,97.3,97.31,97.1,97.26,72800.0,97.3,97.31,97.1,97.26,72800.0
2016-09-15 13:20:00,97.25,97.31,97.15,97.19,37476.0,97.25,97.31,97.15,97.19,37476.0
2016-09-15 13:30:00,97.2,97.4,97.15,97.32,61338.0,97.2,97.4,97.15,97.32,61338.0
2016-09-15 13:40:00,97.32,97.45,97.32,97.44,76616.0,97.32,97.45,97.32,97.44,76616.0
2016-09-15 13:50:00,97.45,97.51,97.35,97.39,72198.0,97.45,97.51,97.35,97.39,72198.0
2016-09-15 14:00:00,97.39,97.44,97.33,97.42,70925.0,97.39,97.44,97.33,97.42,70925.0
2016-09-15 14:10:00,97.42,97.53,97.35,97.49,81577.0,97.42,97.53,97.35,97.49,81577.0
2016-09-15 14:20:00,97.5,97.54,97.29,97.3,83280.0,97.5,97.54,97.29,97.3,83280.0
2016-09-15 14:30:00,97.31,97.33,97.16,97.32,123675.0,97.31,97.33,97.16,97.32,123675.0
2016-09-15 14:40:00,97.31,97.38,97.2,97.35,110923.0,97.31,97.38,97.2,97.35,110923.0
2016-09-15 14:50:00,97.36,97.47,97.36,97.4,81741.0,97.36,97.47,97.36,97.4,81741.0
2016-09-15 15:00:00,97.41,97.44,97.28,97.31,93260.0,97.41,97.44,97.28,97.31,93260.0
2016-09-15 15:10:00,97.31,97.36,97.21,97.26,120562.0,97.31,97.36,97.21,97.26,120562.0
2016-09-15 15:20:00,97.24,97.28,97.13,97.27,129927.0,97.24,97.28,97.13,97.27,129927.0
2016-09-15 15:30:00,97.27,97.39,97.25,97.39,104337.0,97.27,97.39,97.25,97.39,104337.0
2016-09-15 15:40:00,97.39,97.43,97.32,97.35,114366.0,97.39,97.43,97.32,97.35,114366.0
2016-09-15 15:50:00,97.36,97.38,97.25,97.34,280747.0,97.36,97.38,97.25,97.34,280747.0
2016-09-16 09:30:00,97.07,97.89,97.04,97.45,845887.0,97.07,97.89,97.04,97.45,845887.0
2016-09-16 09:40:00,97.45,97.69,97.23,97.61,218974.0,97.45,97.69,97.23,97.61,218974.0
2016-09-16 09:50:00,97.57,97.7,97.46,97.64,152310.0,97.57,97.7,97.46,97.64,152310.0
2016-09-16 10:00:00,97.61,97.63,97.35,97.44,168764.0,97.61,97.63,97.35,97.44,168764.0
2016-09-16 10:10:00,97.45,97.8,97.4,97.75,161228.0,97.45,97.8,97.4,97.75,161228.0
2016-09-16 10:20:00,97.74,97.8,97.6,97.68,122490.0,97.74,97.8,97.6,97.68,122490.0
2016-09-16 10:30:00,97.69,98.17,97.67,98.17,212363.0,97.69,98.17,97.67,98.17,212363.0
2016-09-16 10:40:00,98.17,98.34,98.09,98.23,159856.0,98.17,98.34,98.09,98.23,159856.0
2016-09-16 10:50:00,98.2,98.28,98.03,98.04,91427.0,98.2,98.28,98.03,98.04,91427.0
2016-09-16 11:00:00,98.03,98.32,98.01,98.29,142360.0,98.03,98.32,98.01,98.29,142360.0
2016-09-16 11:10:00,98.29,98.53,98.25,98.39,172484.0,98.29,98.53,98.25,98.39,172484.0
2016-09-16 11:20:00,98.39,98.82,98.38,98.78,248120.0,98.39,98.82,98.38,98.78,248120.0
2016-09-16 11:30:00,98.79,98.92,98.54,98.91,195635.0,98.79,98.92,98.54,98.91,195635.0
2016-09-16 11:40:00,98.91,99.06,98.83,98.88,235245.0,98.91,99.06,98.83,98.88,235245.0
2016-09-16 11:50:00,98.88,98.9,98.7,98.78,115543.0,98.88,98.9,98.7,98.78,115543.0
2016-09-16 12:00:00,98.78,98.87,98.73,98.79,54553.0,98.78,98.87,98.73,98.79,54553.0
2016-09-16 12:10:00,98.78,98.82,98.64,98.72,84461.0,98.78,98.82,98.64,98.72,84461.0
2016-09-16 12:20:00,98.72,98.83,98.68,98.73,78866.0,98.72,98.83,98.68,98.73,78866.0
2016-09-16 12:30:00,98.78,98.84,98.66,98.82,80368.0,98.78,98.84,98.66,98.82,80368.0
2016-09-16 12:40:00,98.82,98.87,98.75,98.83,80148.0,98.82,98.87,98.75,98.83,80148.0
2016-09-16 12:50:00,98.83,98.89,98.72,98.84,80755.0,98.83,98.89,98.72,98.84,80755.0
2016-09-16 13:00:00,98.83,99.03,98.81,98.93,142825.0,98.83,99.03,98.81,98.93,142825.0
2016-09-16 13:10:00,98.93,99.0,98.83,99.0,139657.0,98.93,99.0,98.83,99.0,139657.0
2016-09-16 13:20:00,98.97,99.01,98.81,98.82,64253.0,98.97,99.01,98.81,98.82,64253.0
2016-09-16 13:30:00,98.82,98.86,98.59,98.66,91080.0,98.82,98.86,98.59,98.66,91080.0
2016-09-16 13:40:00,98.66,98.66,98.45,98.52,99839.0,98.66,98.66,98.45,98.52,99839.0
2016-09-16 13:50:00,98.53,98.7,98.51,98.63,61231.0,98.53,98.7,98.51,98.63,61231.0
2016-09-16 14:00:00,98.61,98.62,98.48,98.6,90939.0,98.61,98.62,98.48,98.6,90939.0
2016-09-16 14:10:00,98.61,98.68,98.55,98.6,75993.0,98.61,98.68,98.55,98.6,75993.0
2016-09-16 14:20:00,98.6,98.69,98.5,98.67,85244.0,98.6,98.69,98.5,98.67,85244.0
2016-09-16 14:30:00,98.68,98.85,98.67,98.78,118981.0,98.68,98.85,98.67,98.78,118981.0
2016-09-16 14:40:00,98.77,98.95,98.73,98.91,134400.0,98.77,98.95,98.73,98.91,134400.0
2016-09-16 14:50:00,98.9,99.03,98.76,98.83,204272.0,98.9,99.03,98.76,98.83,204272.0
2016-09-16 15:00:00,98.83,99.08,98.81,99.04,122640.0,98.83,99.08,98.81,99.04,122640.0
2016-09-16 15:10:00,99.04,99.05,98.85,99.0,193377.0,99.04,99.05,98.85,99.0,193377.0
2016-09-16 15:20:00,99.0,99.02,98.86,98.97,120512.0,99.0,99.02,98.86,98.97,120512.0
2016-09-16 15:30:00,98.97,99.22,98.94,99.22,401475.0,98.97,99.22,98.94,99.22,401475.0
2016-09-16 15:40:00,99.22,99.3,99.13,99.29,399554.0,99.22,99.3,99.13,99.29,399554.0
2016-09-16 15:50:00,99.27,99.49,99.27,99.47,834199.0,99.27,99.49,99.27,99.47,834199.0
2016-09-19 09:30:00,100.04,100.35,97.82,98.17,1161232.0,100.04,100.35,97.82,98.17,1161232.0
2016-09-19 09:40:00,98.18,98.61,97.9,98.12,753914.0,98.18,98.61,97.9,98.12,753914.0
2016-09-19 09:50:00,98.09,98.7,97.94,98.65,421781.0,98.09,98.7,97.94,98.65,421781.0
2016-09-19 10:00:00,98.65,98.67,98.15,98.25,237726.0,98.65,98.67,98.15,98.25,237726.0
2016-09-19 10:10:00,98.26,98.34,98.0,98.09,256194.0,98.26,98.34,98.0,98.09,256194.0
2016-09-19 10:20:00,98.09,98.4,98.0,98.19,201604.0,98.09,98.4,98.0,98.19,201604.0
2016-09-19 10:30:00,98.21,98.45,97.92,98.2,227107.0,98.21,98.45,97.92,98.2,227107.0
2016-09-19 10:40:00,98.16,98.54,98.12,98.53,164497.0,98.16,98.54,98.12,98.53,164497.0
2016-09-19 10:50:00,98.52,98.52,98.13,98.17,96491.0,98.52,98.52,98.13,98.17,96491.0
2016-09-19 11:00:00,98.19,98.46,98.14,98.45,98451.0,98.19,98.46,98.14,98.45,98451.0
2016-09-19 11:10:00,98.46,98.47,98.25,98.34,68853.0,98.46,98.47,98.25,98.34,68853.0
2016-09-19 11:20:00,98.34,98.44,98.23,98.4,74898.0,98.34,98.44,98.23,98.4,74898.0
2016-09-19 11:30:00,98.43,98.79,98.38,98.77,157417.0,98.43,98.79,98.38,98.77,157417.0
2016-09-19 11:40:00,98.78,98.98,98.63,98.97,120632.0,98.78,98.98,98.63,98.97,120632.0
2016-09-19 11:50:00,98.96,99.21,98.88,99.19,190972.0,98.96,99.21,98.88,99.19,190972.0
2016-09-19 12:00:00,99.19,99.24,99.07,99.18,152012.0,99.19,99.24,99.07,99.18,152012.0
2016-09-19 12:10:00,99.17,99.33,98.79,98.87,280342.0,99.17,99.33,98.79,98.87,280342.0
2016-09-19 12:20:00,98.86,98.97,98.77,98.94,100924.0,98.86,98.97,98.77,98.94,100924.0
2016-09-19 12:30:00,98.95,98.97,98.78,98.82,58722.0,98.95,98.97,98.78,98.82,58722.0
2016-09-19 12:40:00,98.81,98.82,98.62,98.77,92674.0,98.81,98.82,98.62,98.77,92674.0
2016-09-19 12:50:00,98.76,98.89,98.69,98.77,62197.0,98.76,98.89,98.69,98.77,62197.0
2016-09-19 13:00:00,98.76,99.0,98.67,98.77,168012.0,98.76,99.0,98.67,98.77,168012.0
2016-09-19 13:10:00,98.77,98.98,98.77,98.89,75129.0,98.77,98.98,98.77,98.89,75129.0
2016-09-19 13:20:00,98.88,98.91,98.72,98.83,67505.0,98.88,98.91,98.72,98.83,67505.0
2016-09-19 13:30:00,98.82,98.83,98.51,98.51,121353.0,98.82,98.83,98.51,98.51,121353.0
2016-09-19 13:40:00,98.5,98.73,98.46,98.67,122643.0,98.5,98.73,98.46,98.67,122643.0
2016-09-19 13:50:00,98.67,98.77,98.55,98.77,69714.0,98.67,98.77,98.55,98.77,69714.0
2016-09-19 14:00:00,98.75,98.87,98.65,98.87,110645.0,98.75,98.87,98.65,98.87,110645.0
2016-09-19 14:10:00,98.86,99.03,98.84,98.92,125171.0,98.86,99.03,98.84,98.92,125171.0
2016-09-19 14:20:00,98.92,98.96,98.75,98.81,116601.0,98.92,98.96,98.75,98.81,116601.0
2016-09-19 14:30:00,98.81,98.93,98.8,98.88,57263.0,98.81,98.93,98.8,98.88,57263.0
2016-09-19 14:40:00,98.88,98.93,98.69,98.72,99558.0,98.88,98.93,98.69,98.72,99558.0
2016-09-19 14:50:00,98.72,98.79,98.6,98.76,138572.0,98.72,98.79,98.6,98.76,138572.0
2016-09-19 15:00:00,98.76,98.8,98.45,98.47,143750.0,98.76,98.8,98.45,98.47,143750.0
2016-09-19 15:10:00,98.44,98.51,98.24,98.29,129328.0,98.44,98.51,98.24,98.29,129328.0
2016-09-19 15:20:00,98.28,98.37,98.22,98.22,101225.0,98.28,98.37,98.22,98.22,101225.0
2016-09-19 15:30:00,98.21,98.25,98.08,98.23,171550.0,98.21,98.25,98.08,98.23,171550.0
2016-09-19 15:40:00,98.22,98.28,98.15,98.18,162632.0,98.22,98.28,98.15,98.18,162632.0
2016-09-19 15:50:00,98.16,98.22,98.0,98.07,391260.0,98.16,98.22,98.0,98.07,391260.0
2016-09-20 09:30:00,98.78,98.8,97.66,98.03,367806.0,98.78,98.8,97.66,98.03,367806.0
2016-09-20 09:40:00,98.03,98.98,98.02,98.78,355771.0,98.03,98.98,98.02,98.78,355771.0
2016-09-20 09:50:00,98.74,98.95,98.45,98.62,192813.0,98.74,98.95,98.45,98.62,192813.0
2016-09-20 10:00:00,98.62,99.1,98.62,98.88,251968.0,98.62,99.1,98.62,98.88,251968.0
2016-09-20 10:10:00,98.9,99.09,98.71,98.83,220595.0,98.9,99.09,98.71,98.83,220595.0
2016-09-20 10:20:00,98.83,98.96,98.77,98.84,88697.0,98.83,98.96,98.77,98.84,88697.0
2016-09-20 10:30:00,98.85,99.16,98.72,98.74,150418.0,98.85,99.16,98.72,98.74,150418.0
2016-09-20 10:40:00,98.76,98.87,98.63,98.79,104561.0,98.76,98.87,98.63,98.79,104561.0
2016-09-20 10:50:00,98.79,98.82,98.51,98.6,97251.0,98.79,98.82,98.51,98.6,97251.0
2016-09-20 11:00:00,98.61,98.81,98.56,98.75,71114.0,98.61,98.81,98.56,98.75,71114.0
2016-09-20 11:10:00,98.8,98.82,98.33,98.38,126647.0,98.8,98.82,98.33,98.38,126647.0
2016-09-20 11:20:00,98.39,98.54,98.26,98.46,143568.0,98.39,98.54,98.26,98.46,143568.0
2016-09-20 11:30:00,98.48,98.51,98.28,98.34,70132.0,98.48,98.51,98.28,98.34,70132.0
2016-09-20 11:40:00,98.34,98.5,98.24,98.45,78308.0,98.34,98.5,98.24,98.45,78308.0
2016-09-20 11:50:00,98.46,98.54,98.25,98.28,78089.0,98.46,98.54,98.25,98.28,78089.0
2016-09-20 12:00:00,98.29,98.32,98.24,98.26,53125.0,98.29,98.32,98.24,98.26,53125.0
2016-09-20 12:10:00,98.26,98.37,98.23,98.34,70860.0,98.26,98.37,98.23,98.34,70860.0
2016-09-20 12:20:00,98.33,98.52,98.33,98.46,55676.0,98.33,98.52,98.33,98.46,55676.0
2016-09-20 12:30:00,98.48,98.53,98.34,98.44,36290.0,98.48,98.53,98.34,98.44,36290.0
2016-09-20 12:40:00,98.44,98.48,98.17,98.18,80774.0,98.44,98.48,98.17,98.18,80774.0
2016-09-20 12:50:00,98.16,98.37,98.14,98.27,59246.0,98.16,98.37,98.14,98.27,59246.0
2016-09-20 13:00:00,98.26,98.31,98.15,98.22,64836.0,98.26,98.31,98.15,98.22,64836.0
2016-09-20 13:10:00,98.21,98.41,98.19,98.4,54184.0,98.21,98.41,98.19,98.4,54184.0
2016-09-20 13:20:00,98.4,98.43,98.27,98.27,33568.0,98.4,98.43,98.27,98.27,33568.0
2016-09-20 13:30:00,98.26,98.3,98.17,98.28,49706.0,98.26,98.3,98.17,98.28,49706.0
2016-09-20 13:40:00,98.28,98.34,98.22,98.26,46840.0,98.28,98.34,98.22,98.26,46840.0
2016-09-20 13:50:00,98.26,98.34,98.19,98.29,44085.0,98.26,98.34,98.19,98.29,44085.0
2016-09-20 14:00:00,98.29,98.45,98.28,98.35,35392.0,98.29,98.45,98.28,98.35,35392.0
2016-09-20 14:10:00,98.36,98.44,98.34,98.41,31500.0,98.36,98.44,98.34,98.41,31500.0
2016-09-20 14:20:00,98.41,98.46,98.37,98.41,67908.0,98.41,98.46,98.37,98.41,67908.0
2016-09-20 14:30:00,98.4,98.54,98.36,98.54,55526.0,98.4,98.54,98.36,98.54,55526.0
2016-09-20 14:40:00,98.53,98.54,98.43,98.45,60536.0,98.53,98.54,98.43,98.45,60536.0
2016-09-20 14:50:00,98.45,98.61,98.4,98.57,53621.0,98.45,98.61,98.4,98.57,53621.0
2016-09-20 15:00:00,98.56,98.59,98.4,98.49,63979.0,98.56,98.59,98.4,98.49,63979.0
2016-09-20 15:10:00,98.49,98.55,98.41,98.5,65862.0,98.49,98.55,98.41,98.5,65862.0
2016-09-20 15:20:00,98.49,98.52,98.44,98.45,72091.0,98.49,98.52,98.44,98.45,72091.0
2016-09-20 15:30:00,98.45,98.49,98.4,98.48,90561.0,98.45,98.49,98.4,98.48,90561.0
2016-09-20 15:40:00,98.46,98.47,98.37,98.38,110651.0,98.46,98.47,98.37,98.38,110651.0
2016-09-20 15:50:00,98.38,98.4,98.24,98.25,293826.0,98.38,98.4,98.24,98.25,293826.0
2016-09-21 09:30:00,96.9,97.1,94.8,95.38,1675153.0,96.9,97.1,94.8,95.38,1675153.0
2016-09-21 09:40:00,95.4,95.48,94.88,94.99,805636.0,95.4,95.48,94.88,94.99,805636.0
2016-09-21 09:50:00,94.98,94.99,94.13,94.57,1326781.0,94.98,94.99,94.13,94.57,1326781.0
2016-09-21 10:00:00,94.57,95.11,94.34,94.64,766114.0,94.57,95.11,94.34,94.64,766114.0
2016-09-21 10:10:00,94.65,94.99,94.4,94.71,602106.0,94.65,94.99,94.4,94.71,602106.0
2016-09-21 10:20:00,94.7,94.77,94.26,94.43,496043.0,94.7,94.77,94.26,94.43,496043.0
2016-09-21 10:30:00,94.44,94.47,94.1,94.22,554052.0,94.44,94.47,94.1,94.22,554052.0
2016-09-21 10:40:00,94.21,94.29,93.8,93.83,727079.0,94.21,94.29,93.8,93.83,727079.0
2016-09-21 10:50:00,93.83,94.27,93.8,94.09,531262.0,93.83,94.27,93.8,94.09,531262.0
2016-09-21 11:00:00,94.09,94.24,94.01,94.04,340750.0,94.09,94.24,94.01,94.04,340750.0
2016-09-21 11:10:00,94.03,94.05,93.76,93.81,434981.0,94.03,94.05,93.76,93.81,434981.0
2016-09-21 11:20:00,93.81,93.99,93.75,93.78,336961.0,93.81,93.99,93.75,93.78,336961.0
2016-09-21 11:30:00,93.78,93.96,93.76,93.89,371957.0,93.78,93.96,93.76,93.89,371957.0
2016-09-21 11:40:00,93.89,94.09,93.76,93.8,353006.0,93.89,94.09,93.76,93.8,353006.0
2016-09-21 11:50:00,93.8,93.8,93.41,93.45,586507.0,93.8,93.8,93.41,93.45,586507.0
2016-09-21 12:00:00,93.46,93.54,93.4,93.44,368048.0,93.46,93.54,93.4,93.44,368048.0
2016-09-21 12:10:00,93.43,93.51,93.26,93.28,504185.0,93.43,93.51,93.26,93.28,504185.0
2016-09-21 12:20:00,93.28,93.64,93.26,93.53,410686.0,93.28,93.64,93.26,93.53,410686.0
2016-09-21 12:30:00,93.54,94.16,93.53,94.0,504070.0,93.54,94.16,93.53,94.0,504070.0
2016-09-21 12:40:00,93.99,94.14,93.98,94.06,230792.0,93.99,94.14,93.98,94.06,230792.0
2016-09-21 12:50:00,94.06,94.36,94.05,94.29,365935.0,94.06,94.36,94.05,94.29,365935.0
2016-09-21 13:00:00,94.27,94.4,94.17,94.33,239647.0,94.27,94.4,94.17,94.33,239647.0
2016-09-21 13:10:00,94.33,94.42,94.21,94.3,274935.0,94.33,94.42,94.21,94.3,274935.0
2016-09-21 13:20:00,94.32,94.41,94.21,94.4,191305.0,94.32,94.41,94.21,94.4,191305.0
2016-09-21 13:30:00,94.4,94.58,94.38,94.43,245640.0,94.4,94.58,94.38,94.43,245640.0
2016-09-21 13:40:00,94.43,94.58,94.31,94.46,145228.0,94.43,94.58,94.31,94.46,145228.0
2016-09-21 13:50:00,94.45,94.61,94.36,94.57,219568.0,94.45,94.61,94.36,94.57,219568.0
2016-09-21 14:00:00,94.56,94.97,94.2,94.27,560494.0,94.56,94.97,94.2,94.27,560494.0
2016-09-21 14:10:00,94.33,94.73,94.19,94.26,285980.0,94.33,94.73,94.19,94.26,285980.0
2016-09-21 14:20:00,94.25,94.34,93.9,94.02,422900.0,94.25,94.34,93.9,94.02,422900.0
2016-09-21 14:30:00,94.02,94.57,93.97,94.48,234432.0,94.02,94.57,93.97,94.48,234432.0
2016-09-21 14:40:00,94.46,94.66,94.24,94.36,282537.0,94.46,94.66,94.24,94.36,282537.0
2016-09-21 14:50:00,94.37,94.66,94.25,94.63,245234.0,94.37,94.66,94.25,94.63,245234.0
2016-09-21 15:00:00,94.64,94.74,94.42,94.57,276532.0,94.64,94.74,94.42,94.57,276532.0
2016-09-21 15:10:00,94.56,94.89,94.55,94.87,334514.0,94.56,94.89,94.55,94.87,334514.0
2016-09-21 15:20:00,94.86,95.05,94.8,94.87,414111.0,94.86,95.05,94.8,94.87,414111.0
2016-09-21 15:30:00,94.9,95.0,94.82,94.9,304150.0,94.9,95.0,94.82,94.9,304150.0
2016-09-21 15:40:00,94.9,95.02,94.89,94.97,378496.0,94.9,95.02,94.89,94.97,378496.0
2016-09-21 15:50:00,94.98,95.05,94.84,94.88,663949.0,94.98,95.05,94.84,94.88,663949.0
2016-09-22 09:30:00,95.54,95.86,94.94,95.62,624866.0,95.54,95.86,94.94,95.62,624866.0
2016-09-22 09:40:00,95.61,95.7,94.76,94.94,536150.0,95.61,95.7,94.76,94.94,536150.0
2016-09-22 09:50:00,94.95,95.2,94.7,95.03,412168.0,94.95,95.2,94.7,95.03,412168.0
2016-09-22 10:00:00,94.98,95.19,94.5,94.5,354101.0,94.98,95.19,94.5,94.5,354101.0
2016-09-22 10:10:00,94.52,94.69,94.23,94.53,467448.0,94.52,94.69,94.23,94.53,467448.0
2016-09-22 10:20:00,94.5,94.98,94.4,94.93,291378.0,94.5,94.98,94.4,94.93,291378.0
2016-09-22 10:30:00,94.93,95.12,94.7,94.86,369598.0,94.93,95.12,94.7,94.86,369598.0
2016-09-22 10:40:00,94.87,94.87,94.61,94.68,239237.0,94.87,94.87,94.61,94.68,239237.0
2016-09-22 10:50:00,94.68,94.79,94.33,94.72,280493.0,94.68,94.79,94.33,94.72,280493.0
2016-09-22 11:00:00,94.72,94.75,94.52,94.56,129802.0,94.72,94.75,94.52,94.56,129802.0
2016-09-22 11:10:00,94.56,94.7,94.5,94.68,203743.0,94.56,94.7,94.5,94.68,203743.0
2016-09-22 11:20:00,94.69,94.75,94.42,94.47,153862.0,94.69,94.75,94.42,94.47,153862.0
2016-09-22 11:30:00,94.47,94.47,94.32,94.35,234931.0,94.47,94.47,94.32,94.35,234931.0
2016-09-22 11:40:00,94.35,94.72,94.3,94.68,256985.0,94.35,94.72,94.3,94.68,256985.0
2016-09-22 11:50:00,94.68,94.92,94.61,94.91,224992.0,94.68,94.92,94.61,94.91,224992.0
2016-09-22 12:00:00,94.91,95.25,94.89,95.22,253618.0,94.91,95.25,94.89,95.22,253618.0
2016-09-22 12:10:00,95.22,95.35,95.07,95.24,293309.0,95.22,95.35,95.07,95.24,293309.0
2016-09-22 12:20:00,95.25,95.31,95.18,95.28,151657.0,95.25,95.31,95.18,95.28,151657.0
2016-09-22 12:30:00,95.3,95.41,95.02,95.38,270589.0,95.3,95.41,95.02,95.38,270589.0
2016-09-22 12:40:00,95.37,95.64,95.35,95.61,283757.0,95.37,95.64,95.35,95.61,283757.0
2016-09-22 12:50:00,95.61,95.75,95.49,95.64,335063.0,95.61,95.75,95.49,95.64,335063.0
2016-09-22 13:00:00,95.65,95.85,95.63,95.77,311530.0,95.65,95.85,95.63,95.77,311530.0
2016-09-22 13:10:00,95.77,95.88,95.72,95.74,210802.0,95.77,95.88,95.72,95.74,210802.0
2016-09-22 13:20:00,95.75,95.76,95.58,95.59,240457.0,95.75,95.76,95.58,95.59,240457.0
2016-09-22 13:30:00,95.58,95.59,95.49,95.51,151740.0,95.58,95.59,95.49,95.51,151740.0
2016-09-22 13:40:00,95.51,95.51,95.38,95.43,132350.0,95.51,95.51,95.38,95.43,132350.0
2016-09-22 13:50:00,95.44,95.44,95.33,95.37,94660.0,95.44,95.44,95.33,95.37,94660.0
2016-09-22 14:00:00,95.38,95.53,95.34,95.48,148184.0,95.38,95.53,95.34,95.48,148184.0
2016-09-22 14:10:00,95.48,95.49,95.12,95.22,191794.0,95.48,95.49,95.12,95.22,191794.0
2016-09-22 14:20:00,95.23,95.31,95.13,95.21,97247.0,95.23,95.31,95.13,95.21,97247.0
2016-09-22 14:30:00,95.2,95.35,95.13,95.31,110331.0,95.2,95.35,95.13,95.31,110331.0
2016-09-22 14:40:00,95.31,95.45,95.31,95.34,156797.0,95.31,95.45,95.31,95.34,156797.0
2016-09-22 14:50:00,95.33,95.52,95.28,95.51,173957.0,95.33,95.52,95.28,95.51,173957.0
2016-09-22 15:00:00,95.48,95.57,95.4,95.56,211368.0,95.48,95.57,95.4,95.56,211368.0
2016-09-22 15:10:00,95.56,95.79,95.56,95.78,244999.0,95.56,95.79,95.56,95.78,244999.0
2016-09-22 15:20:00,95.79,95.83,95.71,95.77,220651.0,95.79,95.83,95.71,95.77,220651.0
2016-09-22 15:30:00,95.78,95.86,95.72,95.79,219198.0,95.78,95.86,95.72,95.79,219198.0
2016-09-22 15:40:00,95.8,95.87,95.7,95.85,310082.0,95.8,95.87,95.7,95.85,310082.0
2016-09-22 15:50:00,95.85,95.88,95.76,95.83,580003.0,95.85,95.88,95.76,95.83,580003.0
2016-09-23 09:30:00,95.76,96.24,95.43,96.14,424473.0,95.76,96.24,95.43,96.14,424473.0
2016-09-23 09:40:00,96.15,96.37,96.0,96.29,268574.0,96.15,96.37,96.0,96.29,268574.0
2016-09-23 09:50:00,96.29,96.47,96.14,96.28,268650.0,96.29,96.47,96.14,96.28,268650.0
2016-09-23 10:00:00,96.28,96.59,96.2,96.41,221633.0,96.28,96.59,96.2,96.41,221633.0
2016-09-23 10:10:00,96.42,96.49,96.05,96.13,194618.0,96.42,96.49,96.05,96.13,194618.0
2016-09-23 10:20:00,96.11,96.38,96.02,96.36,118228.0,96.11,96.38,96.02,96.36,118228.0
2016-09-23 10:30:00,96.37,96.48,96.2,96.31,101616.0,96.37,96.48,96.2,96.31,101616.0
2016-09-23 10:40:00,96.32,96.4,96.27,96.33,81862.0,96.32,96.4,96.27,96.33,81862.0
2016-09-23 10:50:00,96.3,96.65,96.2,96.64,236859.0,96.3,96.65,96.2,96.64,236859.0
2016-09-23 11:00:00,96.65,96.92,96.65,96.81,190840.0,96.65,96.92,96.65,96.81,190840.0
2016-09-23 11:10:00,96.81,96.81,96.46,96.57,119113.0,96.81,96.81,96.46,96.57,119113.0
2016-09-23 11:20:00,96.56,96.68,96.48,96.57,79925.0,96.56,96.68,96.48,96.57,79925.0
2016-09-23 11:30:00,96.57,96.7,96.55,96.6,70556.0,96.57,96.7,96.55,96.6,70556.0
2016-09-23 11:40:00,96.6,96.89,96.56,96.86,123828.0,96.6,96.89,96.56,96.86,123828.0
2016-09-23 11:50:00,96.87,96.97,96.83,96.85,135648.0,96.87,96.97,96.83,96.85,135648.0
2016-09-23 12:00:00,96.86,96.9,96.73,96.76,93954.0,96.86,96.9,96.73,96.76,93954.0
2016-09-23 12:10:00,96.76,96.85,96.75,96.81,82365.0,96.76,96.85,96.75,96.81,82365.0
2016-09-23 12:20:00,96.81,96.82,96.49,96.51,173618.0,96.81,96.82,96.49,96.51,173618.0
2016-09-23 12:30:00,96.52,96.63,96.46,96.49,123889.0,96.52,96.63,96.46,96.49,123889.0
2016-09-23 12:40:00,96.49,96.55,96.41,96.43,155701.0,96.49,96.55,96.41,96.43,155701.0
2016-09-23 12:50:00,96.41,96.42,96.2,96.29,132894.0,96.41,96.42,96.2,96.29,132894.0
2016-09-23 13:00:00,96.29,96.52,96.28,96.3,65296.0,96.29,96.52,96.28,96.3,65296.0
2016-09-23 13:10:00,96.28,96.34,96.12,96.14,79010.0,96.28,96.34,96.12,96.14,79010.0
2016-09-23 13:20:00,96.15,96.54,96.14,96.45,72376.0,96.15,96.54,96.14,96.45,72376.0
2016-09-23 13:30:00,96.45,96.46,96.26,96.4,65650.0,96.45,96.46,96.26,96.4,65650.0
2016-09-23 13:40:00,96.39,96.49,96.26,96.27,83349.0,96.39,96.49,96.26,96.27,83349.0
2016-09-23 13:50:00,96.27,96.3,96.18,96.22,60189.0,96.27,96.3,96.18,96.22,60189.0
2016-09-23 14:00:00,96.25,96.29,96.17,96.26,67169.0,96.25,96.29,96.17,96.26,67169.0
2016-09-23 14:10:00,96.25,96.28,96.12,96.25,91406.0,96.25,96.28,96.12,96.25,91406.0
2016-09-23 14:20:00,96.26,96.26,96.08,96.13,56665.0,96.26,96.26,96.08,96.13,56665.0
2016-09-23 14:30:00,96.12,96.27,96.09,96.09,57454.0,96.12,96.27,96.09,96.09,57454.0
2016-09-23 14:40:00,96.09,96.15,96.02,96.06,66866.0,96.09,96.15,96.02,96.06,66866.0
2016-09-23 14:50:00,96.05,96.1,95.9,95.91,101744.0,96.05,96.1,95.9,95.91,101744.0
2016-09-23 15:00:00,95.9,95.97,95.78,95.85,145412.0,95.9,95.97,95.78,95.85,145412.0
2016-09-23 15:10:00,95.86,95.96,95.83,95.9,68109.0,95.86,95.96,95.83,95.9,68109.0
2016-09-23 15:20:00,95.9,95.94,95.8,95.87,90429.0,95.9,95.94,95.8,95.87,90429.0
2016-09-23 15:30:00,95.89,95.89,95.8,95.84,212559.0,95.89,95.89,95.8,95.84,212559.0
2016-09-23 15:40:00,95.84,95.88,95.76,95.88,154597.0,95.84,95.88,95.76,95.88,154597.0
2016-09-23 15:50:00,95.88,96.02,95.85,95.94,385096.0,95.88,96.02,95.85,95.94,385096.0
2016-09-26 09:30:00,95.39,95.4,94.63,94.85,425107.0,95.39,95.4,94.63,94.85,425107.0
2016-09-26 09:40:00,94.85,94.87,94.32,94.35,453885.0,94.85,94.87,94.32,94.35,453885.0
2016-09-26 09:50:00,94.34,94.58,94.23,94.45,236709.0,94.34,94.58,94.23,94.45,236709.0
2016-09-26 10:00:00,94.41,94.5,94.25,94.34,178376.0,94.41,94.5,94.25,94.34,178376.0
2016-09-26 10:10:00,94.34,94.77,94.34,94.65,217377.0,94.34,94.77,94.34,94.65,217377.0
2016-09-26 10:20:00,94.68,94.73,94.34,94.67,232633.0,94.68,94.73,94.34,94.67,232633.0
2016-09-26 10:30:00,94.67,94.79,94.63,94.64,184860.0,94.67,94.79,94.63,94.64,184860.0
2016-09-26 10:40:00,94.61,94.67,94.35,94.38,146362.0,94.61,94.67,94.35,94.38,146362.0
2016-09-26 10:50:00,94.38,94.43,94.32,94.32,188146.0,94.38,94.43,94.32,94.32,188146.0
2016-09-26 11:00:00,94.32,94.53,94.31,94.44,105962.0,94.32,94.53,94.31,94.44,105962.0
2016-09-26 11:10:00,94.46,94.51,94.25,94.31,135365.0,94.46,94.51,94.25,94.31,135365.0
2016-09-26 11:20:00,94.31,94.54,94.23,94.46,172671.0,94.31,94.54,94.23,94.46,172671.0
2016-09-26 11:30:00,94.47,94.49,94.32,94.34,93328.0,94.47,94.49,94.32,94.34,93328.0
2016-09-26 11:40:00,94.35,94.43,94.31,94.33,104870.0,94.35,94.43,94.31,94.33,104870.0
2016-09-26 11:50:00,94.32,94.44,94.24,94.27,105129.0,94.32,94.44,94.24,94.27,105129.0
2016-09-26 12:00:00,94.27,94.28,94.11,94.14,164210.0,94.27,94.28,94.11,94.14,164210.0
2016-09-26 12:10:00,94.13,94.55,94.09,94.4,155982.0,94.13,94.55,94.09,94.4,155982.0
2016-09-26 12:20:00,94.39,94.4,94.3,94.35,91449.0,94.39,94.4,94.3,94.35,91449.0
2016-09-26 12:30:00,94.34,94.35,94.16,94.2,76980.0,94.34,94.35,94.16,94.2,76980.0
2016-09-26 12:40:00,94.19,94.35,94.07,94.28,95658.0,94.19,94.35,94.07,94.28,95658.0
2016-09-26 12:50:00,94.29,94.39,94.23,94.25,49158.0,94.29,94.39,94.23,94.25,49158.0
2016-09-26 13:00:00,94.24,94.24,94.09,94.15,132518.0,94.24,94.24,94.09,94.15,132518.0
2016-09-26 13:10:00,94.14,94.24,94.11,94.15,64138.0,94.14,94.24,94.11,94.15,64138.0
2016-09-26 13:20:00,94.15,94.23,94.05,94.09,83675.0,94.15,94.23,94.05,94.09,83675.0
2016-09-26 13:30:00,94.1,94.21,94.04,94.05,120122.0,94.1,94.21,94.04,94.05,120122.0
2016-09-26 13:40:00,94.04,94.2,94.04,94.16,148897.0,94.04,94.2,94.04,94.16,148897.0
2016-09-26 13:50:00,94.16,94.21,94.1,94.12,77924.0,94.16,94.21,94.1,94.12,77924.0
2016-09-26 14:00:00,94.11,94.3,94.1,94.25,106296.0,94.11,94.3,94.1,94.25,106296.0
2016-09-26 14:10:00,94.25,94.32,94.16,94.3,89034.0,94.25,94.32,94.16,94.3,89034.0
2016-09-26 14:20:00,94.29,94.41,94.2,94.4,74186.0,94.29,94.41,94.2,94.4,74186.0
2016-09-26 14:30:00,94.4,94.57,94.31,94.33,185431.0,94.4,94.57,94.31,94.33,185431.0
2016-09-26 14:40:00,94.33,94.51,94.33,94.49,69118.0,94.33,94.51,94.33,94.49,69118.0
2016-09-26 14:50:00,94.49,94.65,94.44,94.64,181785.0,94.49,94.65,94.44,94.64,181785.0
2016-09-26 15:00:00,94.64,94.69,94.48,94.61,125645.0,94.64,94.69,94.48,94.61,125645.0
2016-09-26 15:10:00,94.62,94.87,94.57,94.75,176271.0,94.62,94.87,94.57,94.75,176271.0
2016-09-26 15:20:00,94.75,94.79,94.63,94.76,84287.0,94.75,94.79,94.63,94.76,84287.0
2016-09-26 15:30:00,94.77,94.78,94.59,94.66,100627.0,94.77,94.78,94.59,94.66,100627.0
2016-09-26 15:40:00,94.66,94.7,94.47,94.5,191343.0,94.66,94.7,94.47,94.5,191343.0
2016-09-26 15:50:00,94.52,94.63,94.46,94.56,377717.0,94.52,94.63,94.46,94.56,377717.0
2016-09-27 09:30:00,95.04,96.24,95.0,96.09,705169.0,95.04,96.24,95.0,96.09,705169.0
2016-09-27 09:40:00,96.11,96.7,95.96,96.67,676902.0,96.11,96.7,95.96,96.67,676902.0
2016-09-27 09:50:00,96.66,96.98,96.43,96.85,523609.0,96.66,96.98,96.43,96.85,523609.0
2016-09-27 10:00:00,96.88,97.03,96.73,96.85,428313.0,96.88,97.03,96.73,96.85,428313.0
2016-09-27 10:10:00,96.85,97.08,96.7,96.72,385323.0,96.85,97.08,96.7,96.72,385323.0
2016-09-27 10:20:00,96.73,96.97,96.65,96.85,210258.0,96.73,96.97,96.65,96.85,210258.0
2016-09-27 10:30:00,96.87,96.99,96.72,96.79,250686.0,96.87,96.99,96.72,96.79,250686.0
2016-09-27 10:40:00,96.78,96.97,96.59,96.86,231442.0,96.78,96.97,96.59,96.86,231442.0
2016-09-27 10:50:00,96.87,97.18,96.87,97.08,313925.0,96.87,97.18,96.87,97.08,313925.0
2016-09-27 11:00:00,97.09,97.44,97.05,97.42,331019.0,97.09,97.44,97.05,97.42,331019.0
2016-09-27 11:10:00,97.41,97.47,97.23,97.38,223275.0,97.41,97.47,97.23,97.38,223275.0
2016-09-27 11:20:00,97.39,97.52,97.36,97.49,267851.0,97.39,97.52,97.36,97.49,267851.0
2016-09-27 11:30:00,97.48,97.64,97.32,97.35,292029.0,97.48,97.64,97.32,97.35,292029.0
2016-09-27 11:40:00,97.36,97.42,97.23,97.32,135984.0,97.36,97.42,97.23,97.32,135984.0
2016-09-27 11:50:00,97.34,97.42,97.21,97.24,112654.0,97.34,97.42,97.21,97.24,112654.0
2016-09-27 12:00:00,97.24,97.36,97.21,97.25,150880.0,97.24,97.36,97.21,97.25,150880.0
2016-09-27 12:10:00,97.25,97.27,97.03,97.24,290468.0,97.25,97.27,97.03,97.24,290468.0
2016-09-27 12:20:00,97.24,97.36,97.23,97.27,133409.0,97.24,97.36,97.23,97.27,133409.0
2016-09-27 12:30:00,97.27,97.43,97.26,97.38,117197.0,97.27,97.43,97.26,97.38,117197.0
2016-09-27 12:40:00,97.37,97.4,96.98,96.99,183110.0,97.37,97.4,96.98,96.99,183110.0
2016-09-27 12:50:00,96.98,97.11,96.91,97.03,151408.0,96.98,97.11,96.91,97.03,151408.0
2016-09-27 13:00:00,97.03,97.13,96.94,96.97,97414.0,97.03,97.13,96.94,96.97,97414.0
2016-09-27 13:10:00,96.95,97.02,96.73,97.01,174628.0,96.95,97.02,96.73,97.01,174628.0
2016-09-27 13:20:00,96.99,97.2,96.97,97.03,141139.0,96.99,97.2,96.97,97.03,141139.0
2016-09-27 13:30:00,97.03,97.3,97.01,97.28,105067.0,97.03,97.3,97.01,97.28,105067.0
2016-09-27 13:40:00,97.28,97.39,97.23,97.28,116346.0,97.28,97.39,97.23,97.28,116346.0
2016-09-27 13:50:00,97.27,97.42,97.17,97.39,144349.0,97.27,97.42,97.17,97.39,144349.0
2016-09-27 14:00:00,97.41,97.45,97.2,97.27,140187.0,97.41,97.45,97.2,97.27,140187.0
2016-09-27 14:10:00,97.29,97.45,97.29,97.45,92213.0,97.29,97.45,97.29,97.45,92213.0
2016-09-27 14:20:00,97.45,97.45,97.16,97.18,88827.0,97.45,97.45,97.16,97.18,88827.0
2016-09-27 14:30:00,97.18,97.31,97.05,97.18,121206.0,97.18,97.31,97.05,97.18,121206.0
2016-09-27 14:40:00,97.21,97.25,96.92,96.96,96885.0,97.21,97.25,96.92,96.96,96885.0
2016-09-27 14:50:00,96.94,97.12,96.94,97.02,88397.0,96.94,97.12,96.94,97.02,88397.0
2016-09-27 15:00:00,97.02,97.13,96.95,97.07,73956.0,97.02,97.13,96.95,97.07,73956.0
2016-09-27 15:10:00,97.06,97.23,96.96,97.2,152096.0,97.06,97.23,96.96,97.2,152096.0
2016-09-27 15:20:00,97.18,97.19,97.03,97.06,106012.0,97.18,97.19,97.03,97.06,106012.0
2016-09-27 15:30:00,97.06,97.12,96.93,97.09,138330.0,97.06,97.12,96.93,97.09,138330.0
2016-09-27 15:40:00,97.09,97.23,97.05,97.06,226726.0,97.09,97.23,97.05,97.06,226726.0
2016-09-27 15:50:00,97.06,97.12,96.99,97.07,416353.0,97.06,97.12,96.99,97.07,416353.0
2016-09-28 09:30:00,97.1,97.1,96.13,96.36,474256.0,97.1,97.1,96.13,96.36,474256.0
2016-09-28 09:40:00,96.41,96.92,96.32,96.37,289511.0,96.41,96.92,96.32,96.37,289511.0
2016-09-28 09:50:00,96.39,96.54,96.3,96.54,186329.0,96.39,96.54,96.3,96.54,186329.0
2016-09-28 10:00:00,96.54,96.72,96.33,96.48,206775.0,96.54,96.72,96.33,96.48,206775.0
2016-09-28 10:10:00,96.45,96.86,96.4,96.84,137656.0,96.45,96.86,96.4,96.84,137656.0
2016-09-28 10:20:00,96.85,97.0,96.57,96.74,143599.0,96.85,97.0,96.57,96.74,143599.0
2016-09-28 10:30:00,96.75,96.82,96.4,96.45,155155.0,96.75,96.82,96.4,96.45,155155.0
2016-09-28 10:40:00,96.45,96.57,96.34,96.38,110721.0,96.45,96.57,96.34,96.38,110721.0
2016-09-28 10:50:00,96.33,96.53,96.26,96.4,193392.0,96.33,96.53,96.26,96.4,193392.0
2016-09-28 11:00:00,96.39,96.44,96.27,96.39,107862.0,96.39,96.44,96.27,96.39,107862.0
2016-09-28 11:10:00,96.39,96.5,96.29,96.37,188085.0,96.39,96.5,96.29,96.37,188085.0
2016-09-28 11:20:00,96.36,96.45,96.26,96.3,119902.0,96.36,96.45,96.26,96.3,119902.0
2016-09-28 11:30:00,96.32,96.32,96.16,96.21,167536.0,96.32,96.32,96.16,96.21,167536.0
2016-09-28 11:40:00,96.2,96.35,96.12,96.25,138647.0,96.2,96.35,96.12,96.25,138647.0
2016-09-28 11:50:00,96.26,96.35,96.1,96.21,160374.0,96.26,96.35,96.1,96.21,160374.0
2016-09-28 12:00:00,96.21,96.25,96.04,96.09,89526.0,96.21,96.25,96.04,96.09,89526.0
2016-09-28 12:10:00,96.09,96.31,96.08,96.2,137207.0,96.09,96.31,96.08,96.2,137207.0
2016-09-28 12:20:00,96.22,96.27,96.11,96.19,84058.0,96.22,96.27,96.11,96.19,84058.0
2016-09-28 12:30:00,96.18,96.19,96.02,96.15,90968.0,96.18,96.19,96.02,96.15,90968.0
2016-09-28 12:40:00,96.14,96.21,96.03,96.16,112263.0,96.14,96.21,96.03,96.16,112263.0
2016-09-28 12:50:00,96.15,96.24,96.09,96.13,93017.0,96.15,96.24,96.09,96.13,93017.0
2016-09-28 13:00:00,96.12,96.31,96.1,96.25,131391.0,96.12,96.31,96.1,96.25,131391.0
2016-09-28 13:10:00,96.25,96.36,96.23,96.25,123303.0,96.25,96.36,96.23,96.25,123303.0
2016-09-28 13:20:00,96.26,96.74,96.25,96.74,200148.0,96.26,96.74,96.25,96.74,200148.0
2016-09-28 13:30:00,96.75,96.89,96.74,96.81,234742.0,96.75,96.89,96.74,96.81,234742.0
2016-09-28 13:40:00,96.81,96.94,96.62,96.68,160914.0,96.81,96.94,96.62,96.68,160914.0
2016-09-28 13:50:00,96.69,96.73,96.57,96.72,106579.0,96.69,96.73,96.57,96.72,106579.0
2016-09-28 14:00:00,96.7,96.94,96.61,96.91,97451.0,96.7,96.94,96.61,96.91,97451.0
2016-09-28 14:10:00,96.92,97.3,96.88,97.16,262752.0,96.92,97.3,96.88,97.16,262752.0
2016-09-28 14:20:00,97.17,97.34,97.03,97.25,135624.0,97.17,97.34,97.03,97.25,135624.0
2016-09-28 14:30:00,97.25,97.28,97.0,97.12,100849.0,97.25,97.28,97.0,97.12,100849.0
2016-09-28 14:40:00,97.12,97.29,97.11,97.28,117724.0,97.12,97.29,97.11,97.28,117724.0
2016-09-28 14:50:00,97.26,97.3,97.16,97.25,84724.0,97.26,97.3,97.16,97.25,84724.0
2016-09-28 15:00:00,97.25,97.42,97.18,97.3,179685.0,97.25,97.42,97.18,97.3,179685.0
2016-09-28 15:10:00,97.3,97.48,97.26,97.42,126906.0,97.3,97.48,97.26,97.42,126906.0
2016-09-28 15:20:00,97.43,97.48,97.31,97.36,134870.0,97.43,97.48,97.31,97.36,134870.0
2016-09-28 15:30:00,97.34,97.35,97.18,97.28,94731.0,97.34,97.35,97.18,97.28,94731.0
2016-09-28 15:40:00,97.29,97.46,97.29,97.38,176018.0,97.29,97.46,97.29,97.38,176018.0
2016-09-28 15:50:00,97.39,97.59,97.39,97.48,396184.0,97.39,97.59,97.39,97.48,396184.0
2016-09-29 09:30:00,97.34,98.31,97.31,97.87,449230.0,97.34,98.31,97.31,97.87,449230.0
2016-09-29 09:40:00,97.88,98.02,97.71,97.72,154235.0,97.88,98.02,97.71,97.72,154235.0
2016-09-29 09:50:00,97.7,97.87,97.43,97.68,230494.0,97.7,97.87,97.43,97.68,230494.0
2016-09-29 10:00:00,97.69,97.69,96.92,97.04,306029.0,97.69,97.69,96.92,97.04,306029.0
2016-09-29 10:10:00,97.05,97.48,97.03,97.44,129333.0,97.05,97.48,97.03,97.44,129333.0
2016-09-29 10:20:00,97.4,97.7,97.33,97.6,205400.0,97.4,97.7,97.33,97.6,205400.0
2016-09-29 10:30:00,97.6,97.65,97.21,97.4,174911.0,97.6,97.65,97.21,97.4,174911.0
2016-09-29 10:40:00,97.4,97.51,97.2,97.41,78740.0,97.4,97.51,97.2,97.41,78740.0
2016-09-29 10:50:00,97.43,97.59,97.37,97.44,90995.0,97.43,97.59,97.37,97.44,90995.0
2016-09-29 11:00:00,97.43,97.69,97.34,97.69,122995.0,97.43,97.69,97.34,97.69,122995.0
2016-09-29 11:10:00,97.69,97.7,97.21,97.4,81912.0,97.69,97.7,97.21,97.4,81912.0
2016-09-29 11:20:00,97.43,97.56,97.3,97.35,64331.0,97.43,97.56,97.3,97.35,64331.0
2016-09-29 11:30:00,97.34,97.42,97.21,97.26,66710.0,97.34,97.42,97.21,97.26,66710.0
2016-09-29 11:40:00,97.29,97.49,97.28,97.41,55590.0,97.29,97.49,97.28,97.41,55590.0
2016-09-29 11:50:00,97.44,97.49,97.35,97.46,71554.0,97.44,97.49,97.35,97.46,71554.0
2016-09-29 12:00:00,97.45,97.56,97.4,97.53,62084.0,97.45,97.56,97.4,97.53,62084.0
2016-09-29 12:10:00,97.53,97.58,97.45,97.51,54860.0,97.53,97.58,97.45,97.51,54860.0
2016-09-29 12:20:00,97.52,97.62,97.43,97.51,115293.0,97.52,97.62,97.43,97.51,115293.0
2016-09-29 12:30:00,97.51,97.7,97.49,97.66,52492.0,97.51,97.7,97.49,97.66,52492.0
2016-09-29 12:40:00,97.65,97.67,97.11,97.11,170422.0,97.65,97.67,97.11,97.11,170422.0
2016-09-29 12:50:00,97.11,97.12,96.9,96.95,209974.0,97.11,97.12,96.9,96.95,209974.0
2016-09-29 13:00:00,96.94,96.98,96.66,96.76,201259.0,96.94,96.98,96.66,96.76,201259.0
2016-09-29 13:10:00,96.81,97.39,96.79,97.32,267456.0,96.81,97.39,96.79,97.32,267456.0
2016-09-29 13:20:00,97.27,97.31,97.11,97.13,60648.0,97.27,97.31,97.11,97.13,60648.0
2016-09-29 13:30:00,97.15,97.15,96.95,96.95,66474.0,97.15,97.15,96.95,96.95,66474.0
2016-09-29 13:40:00,96.95,96.99,96.82,96.93,62131.0,96.95,96.99,96.82,96.93,62131.0
2016-09-29 13:50:00,96.93,96.97,96.72,96.9,152910.0,96.93,96.97,96.72,96.9,152910.0
2016-09-29 14:00:00,96.9,97.0,96.74,96.93,151710.0,96.9,97.0,96.74,96.93,151710.0
2016-09-29 14:10:00,96.93,97.07,96.84,96.99,146490.0,96.93,97.07,96.84,96.99,146490.0
2016-09-29 14:20:00,97.0,97.15,96.88,97.07,84006.0,97.0,97.15,96.88,97.07,84006.0
2016-09-29 14:30:00,97.06,97.14,96.9,96.92,207372.0,97.06,97.14,96.9,96.92,207372.0
2016-09-29 14:40:00,96.91,96.98,96.7,96.88,105272.0,96.91,96.98,96.7,96.88,105272.0
2016-09-29 14:50:00,96.9,96.93,96.72,96.75,70079.0,96.9,96.93,96.72,96.75,70079.0
2016-09-29 15:00:00,96.76,96.88,96.7,96.85,99292.0,96.76,96.88,96.7,96.85,99292.0
2016-09-29 15:10:00,96.84,96.92,96.78,96.79,39773.0,96.84,96.92,96.78,96.79,39773.0
2016-09-29 15:20:00,96.78,96.87,96.65,96.86,77767.0,96.78,96.87,96.65,96.86,77767.0
2016-09-29 15:30:00,96.84,96.93,96.7,96.86,129113.0,96.84,96.93,96.7,96.86,129113.0
2016-09-29 15:40:00,96.87,96.92,96.72,96.83,145548.0,96.87,96.92,96.72,96.83,145548.0
2016-09-29 15:50:00,96.84,96.84,96.6,96.67,340673.0,96.84,96.84,96.6,96.67,340673.0
2016-09-30 09:30:00,96.9,97.45,96.9,97.01,249918.0,96.9,97.45,96.9,97.01,249918.0
2016-09-30 09:40:00,97.0,97.1,96.79,96.97,139197.0,97.0,97.1,96.79,96.97,139197.0
2016-09-30 09:50:00,96.95,97.12,96.9,97.05,114087.0,96.95,97.12,96.9,97.05,114087.0
2016-09-30 10:00:00,97.07,97.28,96.97,97.21,144877.0,97.07,97.28,96.97,97.21,144877.0
2016-09-30 10:10:00,97.23,97.3,97.07,97.08,117011.0,97.23,97.3,97.07,97.08,117011.0
2016-09-30 10:20:00,97.1,97.16,96.97,97.07,76550.0,97.1,97.16,96.97,97.07,76550.0
2016-09-30 10:30:00,97.08,97.35,97.08,97.27,110606.0,97.08,97.35,97.08,97.27,110606.0
2016-09-30 10:40:00,97.27,97.34,97.17,97.34,68546.0,97.27,97.34,97.17,97.34,68546.0
2016-09-30 10:50:00,97.34,97.65,97.3,97.62,146776.0,97.34,97.65,97.3,97.62,146776.0
2016-09-30 11:00:00,97.62,97.64,97.47,97.61,142359.0,97.62,97.64,97.47,97.61,142359.0
2016-09-30 11:10:00,97.62,97.81,97.62,97.75,177853.0,97.62,97.81,97.62,97.75,177853.0
2016-09-30 11:20:00,97.77,97.96,97.67,97.9,181020.0,97.77,97.96,97.67,97.9,181020.0
2016-09-30 11:30:00,97.89,98.03,97.79,98.03,162695.0,97.89,98.03,97.79,98.03,162695.0
2016-09-30 11:40:00,98.04,99.25,98.03,98.83,1655641.0,98.04,99.25,98.03,98.83,1655641.0
2016-09-30 11:50:00,98.83,98.94,98.6,98.84,515541.0,98.83,98.94,98.6,98.84,515541.0
2016-09-30 12:00:00,98.83,98.89,98.53,98.87,187337.0,98.83,98.89,98.53,98.87,187337.0
2016-09-30 12:10:00,98.88,99.25,98.87,99.25,362987.0,98.88,99.25,98.87,99.25,362987.0
2016-09-30 12:20:00,99.25,99.53,99.16,99.4,438814.0,99.25,99.53,99.16,99.4,438814.0
2016-09-30 12:30:00,99.41,99.41,98.89,99.01,239431.0,99.41,99.41,98.89,99.01,239431.0
2016-09-30 12:40:00,98.98,99.19,98.85,98.93,170541.0,98.98,99.19,98.85,98.93,170541.0
2016-09-30 12:50:00,98.92,98.93,98.71,98.74,226028.0,98.92,98.93,98.71,98.74,226028.0
2016-09-30 13:00:00,98.72,98.82,98.63,98.79,120991.0,98.72,98.82,98.63,98.79,120991.0
2016-09-30 13:10:00,98.78,98.87,98.66,98.74,84428.0,98.78,98.87,98.66,98.74,84428.0
2016-09-30 13:20:00,98.74,98.98,98.66,98.9,95902.0,98.74,98.98,98.66,98.9,95902.0
2016-09-30 13:30:00,98.91,99.1,98.83,99.08,136550.0,98.91,99.1,98.83,99.08,136550.0
2016-09-30 13:40:00,99.07,99.19,99.06,99.16,133592.0,99.07,99.19,99.06,99.16,133592.0
2016-09-30 13:50:00,99.17,99.29,99.14,99.23,162512.0,99.17,99.29,99.14,99.23,162512.0
2016-09-30 14:00:00,99.22,99.29,99.15,99.2,98748.0,99.22,99.29,99.15,99.2,98748.0
2016-09-30 14:10:00,99.2,99.32,99.14,99.29,141970.0,99.2,99.32,99.14,99.29,141970.0
2016-09-30 14:20:00,99.28,99.31,99.1,99.15,96928.0,99.28,99.31,99.1,99.15,96928.0
2016-09-30 14:30:00,99.18,99.33,99.15,99.3,165837.0,99.18,99.33,99.15,99.3,165837.0
2016-09-30 14:40:00,99.29,99.4,99.25,99.26,206034.0,99.29,99.4,99.25,99.26,206034.0
2016-09-30 14:50:00,99.26,99.3,99.11,99.21,125890.0,99.26,99.3,99.11,99.21,125890.0
2016-09-30 15:00:00,99.21,99.25,98.94,99.01,161003.0,99.21,99.25,98.94,99.01,161003.0
2016-09-30 15:10:00,99.0,99.01,98.83,98.98,157505.0,99.0,99.01,98.83,98.98,157505.0
2016-09-30 15:20:00,98.97,98.98,98.9,98.93,90213.0,98.97,98.98,98.9,98.93,90213.0
2016-09-30 15:30:00,98.93,98.97,98.82,98.83,122887.0,98.93,98.97,98.82,98.83,122887.0
2016-09-30 15:40:00,98.84,98.94,98.79,98.8,211402.0,98.84,98.94,98.79,98.8,211402.0
2016-09-30 15:50:00,98.81,98.82,98.56,98.56,553579.0,98.81,98.82,98.56,98.56,553579.0
2016-10-03 09:30:00,98.15,101.18,98.0,100.95,1139941.0,98.15,101.18,98.0,100.95,1139941.0
2016-10-03 09:40:00,100.87,101.77,100.69,101.43,1052813.0,100.87,101.77,100.69,101.43,1052813.0
2016-10-03 09:50:00,101.45,101.73,100.9,101.55,674358.0,101.45,101.73,100.9,101.55,674358.0
2016-10-03 10:00:00,101.5,101.94,101.14,101.55,634945.0,101.5,101.94,101.14,101.55,634945.0
2016-10-03 10:10:00,101.54,101.77,101.28,101.67,391976.0,101.54,101.77,101.28,101.67,391976.0
2016-10-03 10:20:00,101.67,102.14,101.59,102.03,551942.0,101.67,102.14,101.59,102.03,551942.0
2016-10-03 10:30:00,102.02,102.51,102.0,102.51,480329.0,102.02,102.51,102.0,102.51,480329.0
2016-10-03 10:40:00,102.51,102.58,102.21,102.41,492861.0,102.51,102.58,102.21,102.41,492861.0
2016-10-03 10:50:00,102.41,102.9,102.41,102.61,500903.0,102.41,102.9,102.41,102.61,500903.0
2016-10-03 11:00:00,102.63,102.96,102.46,102.94,372991.0,102.63,102.96,102.46,102.94,372991.0
2016-10-03 11:10:00,102.97,103.39,102.82,102.91,604872.0,102.97,103.39,102.82,102.91,604872.0
2016-10-03 11:20:00,102.89,102.97,102.63,102.94,312491.0,102.89,102.97,102.63,102.94,312491.0
2016-10-03 11:30:00,102.94,103.33,102.79,102.86,491040.0,102.94,103.33,102.79,102.86,491040.0
2016-10-03 11:40:00,102.85,102.91,102.36,102.39,382677.0,102.85,102.91,102.36,102.39,382677.0
2016-10-03 11:50:00,102.39,102.58,102.18,102.57,390056.0,102.39,102.58,102.18,102.57,390056.0
2016-10-03 12:00:00,102.55,102.95,102.54,102.89,370900.0,102.55,102.95,102.54,102.89,370900.0
2016-10-03 12:10:00,102.87,103.06,102.68,102.79,280222.0,102.87,103.06,102.68,102.79,280222.0
2016-10-03 12:20:00,102.81,102.87,102.64,102.83,158989.0,102.81,102.87,102.64,102.83,158989.0
2016-10-03 12:30:00,102.82,102.83,102.64,102.64,128969.0,102.82,102.83,102.64,102.64,128969.0
2016-10-03 12:40:00,102.64,102.92,102.64,102.85,149759.0,102.64,102.92,102.64,102.85,149759.0
2016-10-03 12:50:00,102.85,102.87,102.52,102.81,184557.0,102.85,102.87,102.52,102.81,184557.0
2016-10-03 13:00:00,102.81,102.97,102.6,102.68,139047.0,102.81,102.97,102.6,102.68,139047.0
2016-10-03 13:10:00,102.7,102.9,102.7,102.84,145036.0,102.7,102.9,102.7,102.84,145036.0
2016-10-03 13:20:00,102.84,102.99,102.79,102.81,149807.0,102.84,102.99,102.79,102.81,149807.0
2016-10-03 13:30:00,102.81,102.82,102.59,102.69,143553.0,102.81,102.82,102.59,102.69,143553.0
2016-10-03 13:40:00,102.7,102.83,102.63,102.72,125494.0,102.7,102.83,102.63,102.72,125494.0
2016-10-03 13:50:00,102.75,102.75,102.52,102.6,142496.0,102.75,102.75,102.52,102.6,142496.0
2016-10-03 14:00:00,102.61,102.84,102.55,102.79,212124.0,102.61,102.84,102.55,102.79,212124.0
2016-10-03 14:10:00,102.81,103.13,102.73,103.08,325097.0,102.81,103.13,102.73,103.08,325097.0
2016-10-03 14:20:00,103.08,103.2,102.9,103.01,176099.0,103.08,103.2,102.9,103.01,176099.0
2016-10-03 14:30:00,103.0,103.13,102.97,103.09,158626.0,103.0,103.13,102.97,103.09,158626.0
2016-10-03 14:40:00,103.1,103.11,102.78,102.84,262300.0,103.1,103.11,102.78,102.84,262300.0
2016-10-03 14:50:00,102.84,102.97,102.76,102.83,156856.0,102.84,102.97,102.76,102.83,156856.0
2016-10-03 15:00:00,102.82,102.85,102.68,102.79,130334.0,102.82,102.85,102.68,102.79,130334.0
2016-10-03 15:10:00,102.79,102.87,102.6,102.71,196033.0,102.79,102.87,102.6,102.71,196033.0
2016-10-03 15:20:00,102.71,102.73,102.38,102.59,302632.0,102.71,102.73,102.38,102.59,302632.0
2016-10-03 15:30:00,102.58,102.77,102.54,102.63,204732.0,102.58,102.77,102.54,102.63,204732.0
2016-10-03 15:40:00,102.64,102.85,102.64,102.78,296001.0,102.64,102.85,102.64,102.78,296001.0
2016-10-03 15:50:00,102.76,102.78,102.61,102.63,727503.0,102.76,102.78,102.61,102.63,727503.0
2016-10-04 09:30:00,103.34,104.44,103.05,103.53,1579730.0,103.34,104.44,103.05,103.53,1579730.0
2016-10-04 09:40:00,103.55,103.85,103.09,103.37,643515.0,103.55,103.85,103.09,103.37,643515.0
2016-10-04 09:50:00,103.37,104.19,103.19,104.03,659332.0,103.37,104.19,103.19,104.03,659332.0
2016-10-04 10:00:00,104.03,104.1,103.33,103.43,377808.0,104.03,104.1,103.33,103.43,377808.0
2016-10-04 10:10:00,103.43,103.59,103.2,103.39,472575.0,103.43,103.59,103.2,103.39,472575.0
2016-10-04 10:20:00,103.4,103.47,103.07,103.19,268054.0,103.4,103.47,103.07,103.19,268054.0
2016-10-04 10:30:00,103.16,103.44,103.16,103.36,270600.0,103.16,103.44,103.16,103.36,270600.0
2016-10-04 10:40:00,103.37,103.63,102.82,102.83,541670.0,103.37,103.63,102.82,102.83,541670.0
2016-10-04 10:50:00,102.82,102.97,102.05,102.5,536804.0,102.82,102.97,102.05,102.5,536804.0
2016-10-04 11:00:00,102.5,102.55,102.12,102.29,481410.0,102.5,102.55,102.12,102.29,481410.0
2016-10-04 11:10:00,102.31,102.34,101.86,101.99,540742.0,102.31,102.34,101.86,101.99,540742.0
2016-10-04 11:20:00,102.01,102.48,101.99,102.29,560857.0,102.01,102.48,101.99,102.29,560857.0
2016-10-04 11:30:00,102.31,102.79,102.3,102.51,227562.0,102.31,102.79,102.3,102.51,227562.0
2016-10-04 11:40:00,102.51,102.77,102.41,102.67,163558.0,102.51,102.77,102.41,102.67,163558.0
2016-10-04 11:50:00,102.66,102.74,102.32,102.44,187743.0,102.66,102.74,102.32,102.44,187743.0
2016-10-04 12:00:00,102.45,102.59,102.36,102.38,122948.0,102.45,102.59,102.36,102.38,122948.0
2016-10-04 12:10:00,102.38,102.47,102.12,102.24,142602.0,102.38,102.47,102.12,102.24,142602.0
2016-10-04 12:20:00,102.25,102.6,102.24,102.41,146596.0,102.25,102.6,102.24,102.41,146596.0
2016-10-04 12:30:00,102.42,102.59,102.27,102.49,130222.0,102.42,102.59,102.27,102.49,130222.0
2016-10-04 12:40:00,102.5,102.89,102.49,102.87,202720.0,102.5,102.89,102.49,102.87,202720.0
2016-10-04 12:50:00,102.88,102.99,102.77,102.78,211656.0,102.88,102.99,102.77,102.78,211656.0
2016-10-04 13:00:00,102.8,102.82,102.58,102.6,112657.0,102.8,102.82,102.58,102.6,112657.0
2016-10-04 13:10:00,102.6,102.81,102.55,102.57,108788.0,102.6,102.81,102.55,102.57,108788.0
2016-10-04 13:20:00,102.59,102.61,102.34,102.52,132014.0,102.59,102.61,102.34,102.52,132014.0
2016-10-04 13:30:00,102.52,102.56,102.41,102.45,66387.0,102.52,102.56,102.41,102.45,66387.0
2016-10-04 13:40:00,102.45,102.48,102.31,102.48,66248.0,102.45,102.48,102.31,102.48,66248.0
2016-10-04 13:50:00,102.49,102.51,102.26,102.33,89446.0,102.49,102.51,102.26,102.33,89446.0
2016-10-04 14:00:00,102.34,102.53,102.34,102.44,86499.0,102.34,102.53,102.34,102.44,86499.0
2016-10-04 14:10:00,102.43,102.55,102.32,102.38,51201.0,102.43,102.55,102.32,102.38,51201.0
2016-10-04 14:20:00,102.38,102.48,102.15,102.18,129904.0,102.38,102.48,102.15,102.18,129904.0
2016-10-04 14:30:00,102.18,102.22,102.03,102.05,165689.0,102.18,102.22,102.03,102.05,165689.0
2016-10-04 14:40:00,102.04,102.25,101.97,102.03,130078.0,102.04,102.25,101.97,102.03,130078.0
2016-10-04 14:50:00,102.04,102.13,101.88,101.93,108016.0,102.04,102.13,101.88,101.93,108016.0
2016-10-04 15:00:00,101.91,102.17,101.89,102.03,98605.0,101.91,102.17,101.89,102.03,98605.0
2016-10-04 15:10:00,102.04,102.12,101.98,102.04,70406.0,102.04,102.12,101.98,102.04,70406.0
2016-10-04 15:20:00,102.05,102.26,102.03,102.24,122572.0,102.05,102.26,102.03,102.24,122572.0
2016-10-04 15:30:00,102.25,102.32,102.12,102.31,152322.0,102.25,102.32,102.12,102.31,152322.0
2016-10-04 15:40:00,102.31,102.39,102.25,102.28,175181.0,102.31,102.39,102.25,102.28,175181.0
2016-10-04 15:50:00,102.29,102.42,102.22,102.34,344604.0,102.29,102.42,102.22,102.34,344604.0
2016-10-05 09:30:00,103.43,104.7,103.43,104.17,842224.0,103.43,104.7,103.43,104.17,842224.0
2016-10-05 09:40:00,104.16,104.55,104.03,104.44,584630.0,104.16,104.55,104.03,104.44,584630.0
2016-10-05 09:50:00,104.45,104.65,104.13,104.36,394156.0,104.45,104.65,104.13,104.36,394156.0
2016-10-05 10:00:00,104.38,104.54,103.99,104.36,489927.0,104.38,104.54,103.99,104.36,489927.0
2016-10-05 10:10:00,104.35,104.7,104.31,104.69,383568.0,104.35,104.7,104.31,104.69,383568.0
2016-10-05 10:20:00,104.69,105.41,104.53,105.38,603830.0,104.69,105.41,104.53,105.38,603830.0
2016-10-05 10:30:00,105.38,105.8,105.2,105.79,584262.0,105.38,105.8,105.2,105.79,584262.0
2016-10-05 10:40:00,105.79,106.18,105.4,105.55,671146.0,105.79,106.18,105.4,105.55,671146.0
2016-10-05 10:50:00,105.55,105.9,105.42,105.83,297761.0,105.55,105.9,105.42,105.83,297761.0
2016-10-05 11:00:00,105.83,106.05,105.62,106.03,240877.0,105.83,106.05,105.62,106.03,240877.0
2016-10-05 11:10:00,106.02,106.13,105.82,105.84,286668.0,106.02,106.13,105.82,105.84,286668.0
2016-10-05 11:20:00,105.86,105.96,105.69,105.77,161801.0,105.86,105.96,105.69,105.77,161801.0
2016-10-05 11:30:00,105.78,105.79,105.6,105.74,155965.0,105.78,105.79,105.6,105.74,155965.0
2016-10-05 11:40:00,105.73,105.76,105.55,105.68,185132.0,105.73,105.76,105.55,105.68,185132.0
2016-10-05 11:50:00,105.69,105.75,105.55,105.7,172299.0,105.69,105.75,105.55,105.7,172299.0
2016-10-05 12:00:00,105.7,105.87,105.66,105.74,175539.0,105.7,105.87,105.66,105.74,175539.0
2016-10-05 12:10:00,105.74,105.8,105.61,105.78,127987.0,105.74,105.8,105.61,105.78,127987.0
2016-10-05 12:20:00,105.78,105.8,105.65,105.71,86208.0,105.78,105.8,105.65,105.71,86208.0
2016-10-05 12:30:00,105.72,105.88,105.66,105.7,113331.0,105.72,105.88,105.66,105.7,113331.0
2016-10-05 12:40:00,105.7,105.76,105.58,105.64,104859.0,105.7,105.76,105.58,105.64,104859.0
2016-10-05 12:50:00,105.68,105.75,105.58,105.61,126367.0,105.68,105.75,105.58,105.61,126367.0
2016-10-05 13:00:00,105.62,105.76,105.55,105.74,129741.0,105.62,105.76,105.55,105.74,129741.0
2016-10-05 13:10:00,105.75,105.78,105.55,105.58,107863.0,105.75,105.78,105.55,105.58,107863.0
2016-10-05 13:20:00,105.56,105.75,105.4,105.72,224982.0,105.56,105.75,105.4,105.72,224982.0
2016-10-05 13:30:00,105.73,106.18,105.41,106.13,372613.0,105.73,106.18,105.41,106.13,372613.0
2016-10-05 13:40:00,106.13,106.4,106.08,106.38,385675.0,106.13,106.4,106.08,106.38,385675.0
2016-10-05 13:50:00,106.38,106.38,106.1,106.31,227239.0,106.38,106.38,106.1,106.31,227239.0
2016-10-05 14:00:00,106.32,106.42,106.16,106.25,172550.0,106.32,106.42,106.16,106.25,172550.0
2016-10-05 14:10:00,106.24,106.43,106.23,106.36,145165.0,106.24,106.43,106.23,106.36,145165.0
2016-10-05 14:20:00,106.36,106.39,106.05,106.11,150949.0,106.36,106.39,106.05,106.11,150949.0
2016-10-05 14:30:00,106.12,106.31,106.0,106.26,186913.0,106.12,106.31,106.0,106.26,186913.0
2016-10-05 14:40:00,106.28,106.57,106.28,106.5,247355.0,106.28,106.57,106.28,106.5,247355.0
2016-10-05 14:50:00,106.47,106.68,106.35,106.55,168355.0,106.47,106.68,106.35,106.55,168355.0
2016-10-05 15:00:00,106.56,106.97,106.55,106.77,374784.0,106.56,106.97,106.55,106.77,374784.0
2016-10-05 15:10:00,106.78,106.85,106.6,106.65,186871.0,106.78,106.85,106.6,106.65,186871.0
2016-10-05 15:20:00,106.66,106.71,106.41,106.42,261755.0,106.66,106.71,106.41,106.42,261755.0
2016-10-05 15:30:00,106.41,106.49,106.27,106.4,338899.0,106.41,106.49,106.27,106.4,338899.0
2016-10-05 15:40:00,106.39,106.41,106.24,106.33,292251.0,106.39,106.41,106.24,106.33,292251.0
2016-10-05 15:50:00,106.34,106.42,106.26,106.28,723310.0,106.34,106.42,106.26,106.28,723310.0
2016-10-06 09:30:00,104.97,105.16,104.33,105.09,590733.0,104.97,105.16,104.33,105.09,590733.0
2016-10-06 09:40:00,105.12,105.47,104.85,104.93,430739.0,105.12,105.47,104.85,104.93,430739.0
2016-10-06 09:50:00,104.95,104.96,104.63,104.85,211788.0,104.95,104.96,104.63,104.85,211788.0
2016-10-06 10:00:00,104.84,104.94,104.5,104.67,244928.0,104.84,104.94,104.5,104.67,244928.0
2016-10-06 10:10:00,104.68,104.82,104.55,104.58,114973.0,104.68,104.82,104.55,104.58,114973.0
2016-10-06 10:20:00,104.58,104.59,104.1,104.26,267951.0,104.58,104.59,104.1,104.26,267951.0
2016-10-06 10:30:00,104.24,104.33,103.97,104.08,183470.0,104.24,104.33,103.97,104.08,183470.0
2016-10-06 10:40:00,104.08,104.49,104.01,104.4,211812.0,104.08,104.49,104.01,104.4,211812.0
2016-10-06 10:50:00,104.44,104.64,104.38,104.45,162513.0,104.44,104.64,104.38,104.45,162513.0
2016-10-06 11:00:00,104.47,104.52,104.08,104.09,69075.0,104.47,104.52,104.08,104.09,69075.0
2016-10-06 11:10:00,104.08,104.21,104.01,104.01,104929.0,104.08,104.21,104.01,104.01,104929.0
2016-10-06 11:20:00,104.02,104.23,103.88,104.23,163781.0,104.02,104.23,103.88,104.23,163781.0
2016-10-06 11:30:00,104.23,104.61,104.18,104.6,131096.0,104.23,104.61,104.18,104.6,131096.0
2016-10-06 11:40:00,104.59,105.04,104.54,105.01,192743.0,104.59,105.04,104.54,105.01,192743.0
2016-10-06 11:50:00,105.0,105.22,104.88,104.91,153228.0,105.0,105.22,104.88,104.91,153228.0
2016-10-06 12:00:00,104.93,104.98,104.7,104.71,120316.0,104.93,104.98,104.7,104.71,120316.0
2016-10-06 12:10:00,104.72,104.91,104.67,104.86,92665.0,104.72,104.91,104.67,104.86,92665.0
2016-10-06 12:20:00,104.87,105.07,104.78,104.88,112268.0,104.87,105.07,104.78,104.88,112268.0
2016-10-06 12:30:00,104.88,105.02,104.77,104.86,79245.0,104.88,105.02,104.77,104.86,79245.0
2016-10-06 12:40:00,104.86,104.98,104.76,104.88,70732.0,104.86,104.98,104.76,104.88,70732.0
2016-10-06 12:50:00,104.89,105.15,104.87,104.96,112165.0,104.89,105.15,104.87,104.96,112165.0
2016-10-06 13:00:00,104.97,105.16,104.88,105.11,107828.0,104.97,105.16,104.88,105.11,107828.0
2016-10-06 13:10:00,105.12,105.32,105.05,105.22,147599.0,105.12,105.32,105.05,105.22,147599.0
2016-10-06 13:20:00,105.17,105.39,105.15,105.38,103801.0,105.17,105.39,105.15,105.38,103801.0
2016-10-06 13:30:00,105.38,105.4,105.22,105.34,72683.0,105.38,105.4,105.22,105.34,72683.0
2016-10-06 13:40:00,105.35,105.35,105.1,105.16,75387.0,105.35,105.35,105.1,105.16,75387.0
2016-10-06 13:50:00,105.17,105.32,105.13,105.21,128004.0,105.17,105.32,105.13,105.21,128004.0
2016-10-06 14:00:00,105.2,105.34,105.13,105.22,76399.0,105.2,105.34,105.13,105.22,76399.0
2016-10-06 14:10:00,105.21,105.3,105.15,105.21,79882.0,105.21,105.3,105.15,105.21,79882.0
2016-10-06 14:20:00,105.2,105.3,105.18,105.26,39155.0,105.2,105.3,105.18,105.26,39155.0
2016-10-06 14:30:00,105.26,105.3,105.15,105.2,60391.0,105.26,105.3,105.15,105.2,60391.0
2016-10-06 14:40:00,105.19,105.33,105.17,105.31,57750.0,105.19,105.33,105.17,105.31,57750.0
2016-10-06 14:50:00,105.3,105.3,105.13,105.14,47540.0,105.3,105.3,105.13,105.14,47540.0
2016-10-06 15:00:00,105.14,105.26,105.12,105.17,73857.0,105.14,105.26,105.12,105.17,73857.0
2016-10-06 15:10:00,105.17,105.27,105.11,105.12,46652.0,105.17,105.27,105.11,105.12,46652.0
2016-10-06 15:20:00,105.11,105.25,105.09,105.24,67957.0,105.11,105.25,105.09,105.24,67957.0
2016-10-06 15:30:00,105.22,105.32,105.14,105.31,106024.0,105.22,105.32,105.14,105.31,106024.0
2016-10-06 15:40:00,105.3,105.39,105.22,105.38,169064.0,105.3,105.39,105.22,105.38,169064.0
2016-10-06 15:50:00,105.36,105.38,105.02,105.07,329571.0,105.36,105.38,105.02,105.07,329571.0
2016-10-07 09:30:00,103.96,104.89,103.55,104.41,564062.0,103.96,104.89,103.55,104.41,564062.0
2016-10-07 09:40:00,104.41,104.55,104.04,104.15,248033.0,104.41,104.55,104.04,104.15,248033.0
2016-10-07 09:50:00,104.2,105.31,104.17,105.12,357199.0,104.2,105.31,104.17,105.12,357199.0
2016-10-07 10:00:00,105.14,105.71,104.9,105.46,420222.0,105.14,105.71,104.9,105.46,420222.0
2016-10-07 10:10:00,105.46,105.54,105.17,105.3,308818.0,105.46,105.54,105.17,105.3,308818.0
2016-10-07 10:20:00,105.31,106.05,105.25,105.86,361401.0,105.31,106.05,105.25,105.86,361401.0
2016-10-07 10:30:00,105.89,106.07,105.66,106.06,261810.0,105.89,106.07,105.66,106.06,261810.0
2016-10-07 10:40:00,106.05,106.5,106.01,106.19,427263.0,106.05,106.5,106.01,106.19,427263.0
2016-10-07 10:50:00,106.2,106.32,105.79,105.86,219403.0,106.2,106.32,105.79,105.86,219403.0
2016-10-07 11:00:00,105.84,105.99,105.76,105.94,144556.0,105.84,105.99,105.76,105.94,144556.0
2016-10-07 11:10:00,105.93,106.01,105.77,105.88,125882.0,105.93,106.01,105.77,105.88,125882.0
2016-10-07 11:20:00,105.88,105.92,105.59,105.63,167828.0,105.88,105.92,105.59,105.63,167828.0
2016-10-07 11:30:00,105.61,105.73,105.31,105.5,278772.0,105.61,105.73,105.31,105.5,278772.0
2016-10-07 11:40:00,105.5,105.5,104.77,104.92,396154.0,105.5,105.5,104.77,104.92,396154.0
2016-10-07 11:50:00,104.9,105.35,104.77,105.19,295592.0,104.9,105.35,104.77,105.19,295592.0
2016-10-07 12:00:00,105.19,105.49,105.18,105.41,178517.0,105.19,105.49,105.18,105.41,178517.0
2016-10-07 12:10:00,105.4,105.44,105.16,105.25,111555.0,105.4,105.44,105.16,105.25,111555.0
2016-10-07 12:20:00,105.25,105.25,105.02,105.05,126241.0,105.25,105.25,105.02,105.05,126241.0
2016-10-07 12:30:00,105.04,105.33,104.99,105.02,115869.0,105.04,105.33,104.99,105.02,115869.0
2016-10-07 12:40:00,105.02,105.12,104.95,105.06,187876.0,105.02,105.12,104.95,105.06,187876.0
2016-10-07 12:50:00,105.05,105.05,104.8,104.87,101030.0,105.05,105.05,104.8,104.87,101030.0
2016-10-07 13:00:00,104.89,105.0,104.78,105.0,69726.0,104.89,105.0,104.78,105.0,69726.0
2016-10-07 13:10:00,104.94,105.11,104.93,105.04,67184.0,104.94,105.11,104.93,105.04,67184.0
2016-10-07 13:20:00,105.04,105.24,104.96,105.22,65173.0,105.04,105.24,104.96,105.22,65173.0
2016-10-07 13:30:00,105.23,105.38,105.21,105.25,97231.0,105.23,105.38,105.21,105.25,97231.0
2016-10-07 13:40:00,105.24,105.33,105.13,105.14,97937.0,105.24,105.33,105.13,105.14,97937.0
2016-10-07 13:50:00,105.14,105.2,105.09,105.13,77308.0,105.14,105.2,105.09,105.13,77308.0
2016-10-07 14:00:00,105.13,105.16,104.96,105.08,94870.0,105.13,105.16,104.96,105.08,94870.0
2016-10-07 14:10:00,105.08,105.09,104.87,104.87,80018.0,105.08,105.09,104.87,104.87,80018.0
2016-10-07 14:20:00,104.87,104.91,104.79,104.8,79361.0,104.87,104.91,104.79,104.8,79361.0
2016-10-07 14:30:00,104.8,104.89,104.71,104.72,90585.0,104.8,104.89,104.71,104.72,90585.0
2016-10-07 14:40:00,104.73,104.87,104.66,104.8,91077.0,104.73,104.87,104.66,104.8,91077.0
2016-10-07 14:50:00,104.8,104.91,104.68,104.9,82419.0,104.8,104.91,104.68,104.9,82419.0
2016-10-07 15:00:00,104.9,105.16,104.9,104.99,227137.0,104.9,105.16,104.9,104.99,227137.0
2016-10-07 15:10:00,104.99,105.09,104.93,104.95,68579.0,104.99,105.09,104.93,104.95,68579.0
2016-10-07 15:20:00,104.94,105.1,104.94,105.1,164314.0,104.94,105.1,104.94,105.1,164314.0
2016-10-07 15:30:00,105.09,105.13,104.86,104.9,167327.0,105.09,105.13,104.86,104.9,167327.0
2016-10-07 15:40:00,104.91,104.93,104.73,104.81,222067.0,104.91,104.93,104.73,104.81,222067.0
2016-10-07 15:50:00,104.81,104.95,104.81,104.82,403040.0,104.81,104.95,104.81,104.82,403040.0
2016-10-10 09:30:00,103.45,103.55,102.76,103.18,650085.0,103.45,103.55,102.76,103.18,650085.0
2016-10-10 09:40:00,103.18,104.11,103.14,103.95,317283.0,103.18,104.11,103.14,103.95,317283.0
2016-10-10 09:50:00,103.98,104.09,103.45,103.45,220828.0,103.98,104.09,103.45,103.45,220828.0
2016-10-10 10:00:00,103.45,104.09,103.41,103.85,214797.0,103.45,104.09,103.41,103.85,214797.0
2016-10-10 10:10:00,103.85,104.3,103.83,104.04,220339.0,103.85,104.3,103.83,104.04,220339.0
2016-10-10 10:20:00,104.04,104.35,104.01,104.11,132042.0,104.04,104.35,104.01,104.11,132042.0
2016-10-10 10:30:00,104.1,104.26,103.93,103.96,160029.0,104.1,104.26,103.93,103.96,160029.0
2016-10-10 10:40:00,103.97,104.01,103.46,103.6,230307.0,103.97,104.01,103.46,103.6,230307.0
2016-10-10 10:50:00,103.6,104.03,103.56,103.93,116828.0,103.6,104.03,103.56,103.93,116828.0
2016-10-10 11:00:00,103.94,104.06,103.69,103.85,159144.0,103.94,104.06,103.69,103.85,159144.0
2016-10-10 11:10:00,103.86,103.97,103.79,103.87,65318.0,103.86,103.97,103.79,103.87,65318.0
2016-10-10 11:20:00,103.87,104.02,103.77,103.91,87704.0,103.87,104.02,103.77,103.91,87704.0
2016-10-10 11:30:00,103.91,104.0,103.87,103.96,64698.0,103.91,104.0,103.87,103.96,64698.0
2016-10-10 11:40:00,103.96,104.06,103.81,104.05,131971.0,103.96,104.06,103.81,104.05,131971.0
2016-10-10 11:50:00,104.03,104.3,104.0,104.28,232821.0,104.03,104.3,104.0,104.28,232821.0
2016-10-10 12:00:00,104.28,104.33,104.13,104.23,131956.0,104.28,104.33,104.13,104.23,131956.0
2016-10-10 12:10:00,104.24,104.41,104.21,104.38,80587.0,104.24,104.41,104.21,104.38,80587.0
2016-10-10 12:20:00,104.39,104.53,104.3,104.35,126800.0,104.39,104.53,104.3,104.35,126800.0
2016-10-10 12:30:00,104.36,104.49,104.31,104.41,52927.0,104.36,104.49,104.31,104.41,52927.0
2016-10-10 12:40:00,104.42,104.53,104.32,104.34,73746.0,104.42,104.53,104.32,104.34,73746.0
2016-10-10 12:50:00,104.34,104.35,104.15,104.16,85811.0,104.34,104.35,104.15,104.16,85811.0
2016-10-10 13:00:00,104.18,104.34,104.11,104.31,87702.0,104.18,104.34,104.11,104.31,87702.0
2016-10-10 13:10:00,104.3,104.33,104.18,104.19,90916.0,104.3,104.33,104.18,104.19,90916.0
2016-10-10 13:20:00,104.22,104.29,104.17,104.24,50337.0,104.22,104.29,104.17,104.24,50337.0
2016-10-10 13:30:00,104.25,104.37,104.21,104.22,55427.0,104.25,104.37,104.21,104.22,55427.0
2016-10-10 13:40:00,104.21,104.31,104.09,104.14,64672.0,104.21,104.31,104.09,104.14,64672.0
2016-10-10 13:50:00,104.12,104.17,104.08,104.17,43794.0,104.12,104.17,104.08,104.17,43794.0
2016-10-10 14:00:00,104.15,104.18,104.09,104.12,41264.0,104.15,104.18,104.09,104.12,41264.0
2016-10-10 14:10:00,104.12,104.16,104.05,104.14,48320.0,104.12,104.16,104.05,104.14,48320.0
2016-10-10 14:20:00,104.15,104.17,104.0,104.16,102008.0,104.15,104.17,104.0,104.16,102008.0
2016-10-10 14:30:00,104.14,104.2,104.0,104.02,115084.0,104.14,104.2,104.0,104.02,115084.0
2016-10-10 14:40:00,104.02,104.02,103.86,103.89,105866.0,104.02,104.02,103.86,103.89,105866.0
2016-10-10 14:50:00,103.91,103.97,103.8,103.82,104058.0,103.91,103.97,103.8,103.82,104058.0
2016-10-10 15:00:00,103.82,103.9,103.81,103.82,71040.0,103.82,103.9,103.81,103.82,71040.0
2016-10-10 15:10:00,103.83,103.83,103.54,103.59,173390.0,103.83,103.83,103.54,103.59,173390.0
2016-10-10 15:20:00,103.57,103.6,103.44,103.46,142671.0,103.57,103.6,103.44,103.46,142671.0
2016-10-10 15:30:00,103.45,103.47,103.26,103.41,222759.0,103.45,103.47,103.26,103.41,222759.0
2016-10-10 15:40:00,103.41,103.5,103.39,103.48,147368.0,103.41,103.5,103.39,103.48,147368.0
2016-10-10 15:50:00,103.47,103.48,103.26,103.34,504340.0,103.47,103.48,103.26,103.34,504340.0
2016-10-11 09:30:00,102.31,102.9,101.98,102.0,562994.0,102.31,102.9,101.98,102.0,562994.0
2016-10-11 09:40:00,101.98,102.23,101.88,102.06,334266.0,101.98,102.23,101.88,102.06,334266.0
2016-10-11 09:50:00,102.01,102.03,101.65,101.8,302774.0,102.01,102.03,101.65,101.8,302774.0
2016-10-11 10:00:00,101.79,101.79,101.4,101.5,298832.0,101.79,101.79,101.4,101.5,298832.0
2016-10-11 10:10:00,101.5,101.54,100.89,101.03,421444.0,101.5,101.54,100.89,101.03,421444.0
2016-10-11 10:20:00,101.0,101.27,100.77,101.17,279245.0,101.0,101.27,100.77,101.17,279245.0
2016-10-11 10:30:00,101.18,101.78,101.1,101.69,314930.0,101.18,101.78,101.1,101.69,314930.0
2016-10-11 10:40:00,101.68,101.84,101.51,101.58,199873.0,101.68,101.84,101.51,101.58,199873.0
2016-10-11 10:50:00,101.58,101.61,101.18,101.28,341324.0,101.58,101.61,101.18,101.28,341324.0
2016-10-11 11:00:00,101.29,101.6,101.21,101.57,302589.0,101.29,101.6,101.21,101.57,302589.0
2016-10-11 11:10:00,101.59,101.89,101.45,101.67,267978.0,101.59,101.89,101.45,101.67,267978.0
2016-10-11 11:20:00,101.65,101.7,101.52,101.55,74648.0,101.65,101.7,101.52,101.55,74648.0
2016-10-11 11:30:00,101.51,101.7,101.48,101.67,81657.0,101.51,101.7,101.48,101.67,81657.0
2016-10-11 11:40:00,101.68,101.72,101.51,101.53,57481.0,101.68,101.72,101.51,101.53,57481.0
2016-10-11 11:50:00,101.52,101.52,101.3,101.41,69867.0,101.52,101.52,101.3,101.41,69867.0
2016-10-11 12:00:00,101.44,101.46,101.27,101.3,80888.0,101.44,101.46,101.27,101.3,80888.0
2016-10-11 12:10:00,101.29,101.45,101.26,101.43,68636.0,101.29,101.45,101.26,101.43,68636.0
2016-10-11 12:20:00,101.44,101.57,101.4,101.57,61275.0,101.44,101.57,101.4,101.57,61275.0
2016-10-11 12:30:00,101.57,101.65,101.49,101.58,70392.0,101.57,101.65,101.49,101.58,70392.0
2016-10-11 12:40:00,101.57,101.65,101.39,101.4,93681.0,101.57,101.65,101.39,101.4,93681.0
2016-10-11 12:50:00,101.39,101.39,101.08,101.12,116121.0,101.39,101.39,101.08,101.12,116121.0
2016-10-11 13:00:00,101.11,101.25,101.03,101.08,136940.0,101.11,101.25,101.03,101.08,136940.0
2016-10-11 13:10:00,101.07,101.08,100.79,100.84,169717.0,101.07,101.08,100.79,100.84,169717.0
2016-10-11 13:20:00,100.82,100.94,100.52,100.87,421874.0,100.82,100.94,100.52,100.87,421874.0
2016-10-11 13:30:00,100.87,101.05,100.73,100.73,164107.0,100.87,101.05,100.73,100.73,164107.0
2016-10-11 13:40:00,100.73,101.0,100.65,100.68,134918.0,100.73,101.0,100.65,100.68,134918.0
2016-10-11 13:50:00,100.67,100.73,100.45,100.56,162682.0,100.67,100.73,100.45,100.56,162682.0
2016-10-11 14:00:00,100.53,100.55,100.22,100.4,196445.0,100.53,100.55,100.22,100.4,196445.0
2016-10-11 14:10:00,100.44,100.48,99.86,100.01,381928.0,100.44,100.48,99.86,100.01,381928.0
2016-10-11 14:20:00,100.0,100.35,99.96,100.16,181625.0,100.0,100.35,99.96,100.16,181625.0
2016-10-11 14:30:00,100.16,100.25,99.98,100.23,136268.0,100.16,100.25,99.98,100.23,136268.0
2016-10-11 14:40:00,100.23,100.59,100.23,100.49,151895.0,100.23,100.59,100.23,100.49,151895.0
2016-10-11 14:50:00,100.49,100.5,100.27,100.33,64304.0,100.49,100.5,100.27,100.33,64304.0
2016-10-11 15:00:00,100.32,100.5,100.2,100.41,86883.0,100.32,100.5,100.2,100.41,86883.0
2016-10-11 15:10:00,100.42,100.68,100.38,100.68,99633.0,100.42,100.68,100.38,100.68,99633.0
2016-10-11 15:20:00,100.68,100.81,100.56,100.6,153096.0,100.68,100.81,100.56,100.6,153096.0
2016-10-11 15:30:00,100.61,100.65,100.42,100.49,198302.0,100.61,100.65,100.42,100.49,198302.0
2016-10-11 15:40:00,100.5,100.58,100.44,100.5,216289.0,100.5,100.58,100.44,100.5,216289.0
2016-10-11 15:50:00,100.51,100.6,100.46,100.58,399749.0,100.51,100.6,100.46,100.58,399749.0
2016-10-12 09:30:00,100.88,101.79,100.62,101.33,571189.0,100.88,101.79,100.62,101.33,571189.0
2016-10-12 09:40:00,101.35,102.25,101.09,102.22,380011.0,101.35,102.25,101.09,102.22,380011.0
2016-10-12 09:50:00,102.23,102.47,102.0,102.17,358755.0,102.23,102.47,102.0,102.17,358755.0
2016-10-12 10:00:00,102.17,102.22,101.76,101.87,215383.0,102.17,102.22,101.76,101.87,215383.0
2016-10-12 10:10:00,101.82,101.86,101.48,101.61,195414.0,101.82,101.86,101.48,101.61,195414.0
2016-10-12 10:20:00,101.62,101.81,101.38,101.72,163018.0,101.62,101.81,101.38,101.72,163018.0
2016-10-12 10:30:00,101.71,101.73,101.45,101.57,87771.0,101.71,101.73,101.45,101.57,87771.0
2016-10-12 10:40:00,101.56,101.73,101.22,101.26,149140.0,101.56,101.73,101.22,101.26,149140.0
2016-10-12 10:50:00,101.25,101.39,101.16,101.32,113955.0,101.25,101.39,101.16,101.32,113955.0
2016-10-12 11:00:00,101.33,101.35,101.13,101.24,85435.0,101.33,101.35,101.13,101.24,85435.0
2016-10-12 11:10:00,101.26,101.39,101.09,101.09,97426.0,101.26,101.39,101.09,101.09,97426.0
2016-10-12 11:20:00,101.09,101.14,100.91,101.02,140626.0,101.09,101.14,100.91,101.02,140626.0
2016-10-12 11:30:00,101.01,101.3,101.01,101.16,79445.0,101.01,101.3,101.01,101.16,79445.0
2016-10-12 11:40:00,101.18,101.21,101.0,101.01,52614.0,101.18,101.21,101.0,101.01,52614.0
2016-10-12 11:50:00,101.0,101.2,100.98,101.13,46725.0,101.0,101.2,100.98,101.13,46725.0
2016-10-12 12:00:00,101.15,101.18,100.78,100.88,75273.0,101.15,101.18,100.78,100.88,75273.0
2016-10-12 12:10:00,100.89,100.9,100.75,100.8,101517.0,100.89,100.9,100.75,100.8,101517.0
2016-10-12 12:20:00,100.81,101.0,100.81,100.92,56790.0,100.81,101.0,100.81,100.92,56790.0
2016-10-12 12:30:00,100.92,100.95,100.75,100.87,70326.0,100.92,100.95,100.75,100.87,70326.0
2016-10-12 12:40:00,100.88,100.88,100.58,100.59,94045.0,100.88,100.88,100.58,100.59,94045.0
2016-10-12 12:50:00,100.61,100.72,100.44,100.47,114777.0,100.61,100.72,100.44,100.47,114777.0
2016-10-12 13:00:00,100.5,100.64,100.49,100.55,56432.0,100.5,100.64,100.49,100.55,56432.0
2016-10-12 13:10:00,100.56,100.66,100.44,100.66,76832.0,100.56,100.66,100.44,100.66,76832.0
2016-10-12 13:20:00,100.65,100.74,100.57,100.63,74359.0,100.65,100.74,100.57,100.63,74359.0
2016-10-12 13:30:00,100.63,100.63,100.52,100.56,74767.0,100.63,100.63,100.52,100.56,74767.0
2016-10-12 13:40:00,100.54,100.69,100.4,100.45,106470.0,100.54,100.69,100.4,100.45,106470.0
2016-10-12 13:50:00,100.43,100.49,100.32,100.32,107763.0,100.43,100.49,100.32,100.32,107763.0
2016-10-12 14:00:00,100.31,100.39,99.9,100.05,318688.0,100.31,100.39,99.9,100.05,318688.0
2016-10-12 14:10:00,100.09,100.38,100.03,100.26,172546.0,100.09,100.38,100.03,100.26,172546.0
2016-10-12 14:20:00,100.28,100.38,100.07,100.1,103684.0,100.28,100.38,100.07,100.1,103684.0
2016-10-12 14:30:00,100.08,100.19,100.03,100.12,119433.0,100.08,100.19,100.03,100.12,119433.0
2016-10-12 14:40:00,100.13,100.19,100.0,100.07,147295.0,100.13,100.19,100.0,100.07,147295.0
2016-10-12 14:50:00,100.08,100.15,100.0,100.0,102621.0,100.08,100.15,100.0,100.0,102621.0
2016-10-12 15:00:00,100.01,100.01,99.69,99.86,329263.0,100.01,100.01,99.69,99.86,329263.0
2016-10-12 15:10:00,99.86,99.97,99.86,99.93,104119.0,99.86,99.97,99.86,99.93,104119.0
2016-10-12 15:20:00,99.93,99.94,99.39,99.49,270313.0,99.93,99.94,99.39,99.49,270313.0
2016-10-12 15:30:00,99.48,99.5,99.22,99.49,289608.0,99.48,99.5,99.22,99.49,289608.0
2016-10-12 15:40:00,99.49,99.69,99.44,99.61,256158.0,99.49,99.69,99.44,99.61,256158.0
2016-10-12 15:50:00,99.61,99.66,99.41,99.5,527738.0,99.61,99.66,99.41,99.5,527738.0
2016-10-13 09:30:00,98.11,99.12,97.75,98.98,535810.0,98.11,99.12,97.75,98.98,535810.0
2016-10-13 09:40:00,98.97,98.97,98.39,98.41,249209.0,98.97,98.97,98.39,98.41,249209.0
2016-10-13 09:50:00,98.42,98.49,97.77,98.21,384724.0,98.42,98.49,97.77,98.21,384724.0
2016-10-13 10:00:00,98.19,98.19,97.63,97.92,290024.0,98.19,98.19,97.63,97.92,290024.0
2016-10-13 10:10:00,97.91,98.47,97.7,98.36,258498.0,97.91,98.47,97.7,98.36,258498.0
2016-10-13 10:20:00,98.37,98.41,97.97,98.1,139507.0,98.37,98.41,97.97,98.1,139507.0
2016-10-13 10:30:00,98.1,98.79,98.07,98.61,258972.0,98.1,98.79,98.07,98.61,258972.0
2016-10-13 10:40:00,98.63,98.74,98.4,98.48,128493.0,98.63,98.74,98.4,98.48,128493.0
2016-10-13 10:50:00,98.49,98.75,98.41,98.75,188483.0,98.49,98.75,98.41,98.75,188483.0
2016-10-13 11:00:00,98.73,98.74,98.44,98.67,100467.0,98.73,98.74,98.44,98.67,100467.0
2016-10-13 11:10:00,98.7,99.48,98.69,99.48,235113.0,98.7,99.48,98.69,99.48,235113.0
2016-10-13 11:20:00,99.45,100.07,99.38,99.87,358166.0,99.45,100.07,99.38,99.87,358166.0
2016-10-13 11:30:00,99.88,99.97,99.6,99.67,164849.0,99.88,99.97,99.6,99.67,164849.0
2016-10-13 11:40:00,99.66,99.92,99.57,99.8,107275.0,99.66,99.92,99.57,99.8,107275.0
2016-10-13 11:50:00,99.79,99.79,99.42,99.65,99361.0,99.79,99.79,99.42,99.65,99361.0
2016-10-13 12:00:00,99.63,99.66,99.15,99.18,166102.0,99.63,99.66,99.15,99.18,166102.0
2016-10-13 12:10:00,99.19,99.25,98.87,98.97,131020.0,99.19,99.25,98.87,98.97,131020.0
2016-10-13 12:20:00,98.95,99.15,98.9,99.07,85036.0,98.95,99.15,98.9,99.07,85036.0
2016-10-13 12:30:00,99.02,99.46,99.0,99.32,107452.0,99.02,99.46,99.0,99.32,107452.0
2016-10-13 12:40:00,99.37,99.48,99.14,99.24,95547.0,99.37,99.48,99.14,99.24,95547.0
2016-10-13 12:50:00,99.22,99.5,99.14,99.48,117384.0,99.22,99.5,99.14,99.48,117384.0
2016-10-13 13:00:00,99.47,99.62,99.35,99.54,113872.0,99.47,99.62,99.35,99.54,113872.0
2016-10-13 13:10:00,99.53,99.57,99.28,99.52,131827.0,99.53,99.57,99.28,99.52,131827.0
2016-10-13 13:20:00,99.5,99.78,99.46,99.73,143970.0,99.5,99.78,99.46,99.73,143970.0
2016-10-13 13:30:00,99.73,99.78,99.64,99.76,105364.0,99.73,99.78,99.64,99.76,105364.0
2016-10-13 13:40:00,99.75,99.79,99.68,99.78,74115.0,99.75,99.79,99.68,99.78,74115.0
2016-10-13 13:50:00,99.77,100.18,99.76,100.05,192675.0,99.77,100.18,99.76,100.05,192675.0
2016-10-13 14:00:00,100.04,100.17,99.97,100.04,186587.0,100.04,100.17,99.97,100.04,186587.0
2016-10-13 14:10:00,100.04,100.05,99.89,99.98,109775.0,100.04,100.05,99.89,99.98,109775.0
2016-10-13 14:20:00,100.0,100.12,99.99,100.12,88176.0,100.0,100.12,99.99,100.12,88176.0
2016-10-13 14:30:00,100.13,100.32,100.08,100.12,142532.0,100.13,100.32,100.08,100.12,142532.0
2016-10-13 14:40:00,100.12,100.17,100.04,100.06,72835.0,100.12,100.17,100.04,100.06,72835.0
2016-10-13 14:50:00,100.07,100.28,100.01,100.22,109489.0,100.07,100.28,100.01,100.22,109489.0
2016-10-13 15:00:00,100.22,100.47,100.17,100.46,174656.0,100.22,100.47,100.17,100.46,174656.0
2016-10-13 15:10:00,100.45,100.5,100.3,100.33,199283.0,100.45,100.5,100.3,100.33,199283.0
2016-10-13 15:20:00,100.36,100.41,100.19,100.3,113587.0,100.36,100.41,100.19,100.3,113587.0
2016-10-13 15:30:00,100.3,100.3,100.13,100.28,152556.0,100.3,100.3,100.13,100.28,152556.0
2016-10-13 15:40:00,100.27,100.35,100.13,100.17,192239.0,100.27,100.35,100.13,100.17,192239.0
2016-10-13 15:50:00,100.15,100.35,100.11,100.25,601065.0,100.15,100.35,100.11,100.25,601065.0
2016-10-14 09:30:00,101.64,102.1,101.0,101.71,700018.0,101.64,102.1,101.0,101.71,700018.0
2016-10-14 09:40:00,101.77,102.09,101.32,101.51,397462.0,101.77,102.09,101.32,101.51,397462.0
2016-10-14 09:50:00,101.53,101.56,101.15,101.35,305125.0,101.53,101.56,101.15,101.35,305125.0
2016-10-14 10:00:00,101.33,101.34,101.03,101.1,243030.0,101.33,101.34,101.03,101.1,243030.0
2016-10-14 10:10:00,101.1,101.23,101.03,101.1,225153.0,101.1,101.23,101.03,101.1,225153.0
2016-10-14 10:20:00,101.1,101.16,100.35,100.41,353592.0,101.1,101.16,100.35,100.41,353592.0
2016-10-14 10:30:00,100.4,100.8,100.35,100.77,262219.0,100.4,100.8,100.35,100.77,262219.0
2016-10-14 10:40:00,100.77,100.96,100.69,100.82,205241.0,100.77,100.96,100.69,100.82,205241.0
2016-10-14 10:50:00,100.82,100.85,100.62,100.64,155093.0,100.82,100.85,100.62,100.64,155093.0
2016-10-14 11:00:00,100.64,100.8,100.57,100.71,149673.0,100.64,100.8,100.57,100.71,149673.0
2016-10-14 11:10:00,100.71,100.72,100.41,100.57,170578.0,100.71,100.72,100.41,100.57,170578.0
2016-10-14 11:20:00,100.57,100.72,100.42,100.51,117827.0,100.57,100.72,100.42,100.51,117827.0
2016-10-14 11:30:00,100.5,100.78,100.36,100.74,222344.0,100.5,100.78,100.36,100.74,222344.0
2016-10-14 11:40:00,100.73,101.04,100.68,100.87,226304.0,100.73,101.04,100.68,100.87,226304.0
2016-10-14 11:50:00,100.91,100.95,100.68,100.82,108389.0,100.91,100.95,100.68,100.82,108389.0
2016-10-14 12:00:00,100.83,100.88,100.58,100.61,90516.0,100.83,100.88,100.58,100.61,90516.0
2016-10-14 12:10:00,100.61,100.61,100.39,100.44,118185.0,100.61,100.61,100.39,100.44,118185.0
2016-10-14 12:20:00,100.44,100.74,100.44,100.67,132427.0,100.44,100.74,100.44,100.67,132427.0
2016-10-14 12:30:00,100.68,100.93,100.66,100.93,113510.0,100.68,100.93,100.66,100.93,113510.0
2016-10-14 12:40:00,100.94,101.55,100.93,101.45,266225.0,100.94,101.55,100.93,101.45,266225.0
2016-10-14 12:50:00,101.47,101.51,100.91,100.97,146149.0,101.47,101.51,100.91,100.97,146149.0
2016-10-14 13:00:00,100.97,101.16,100.74,101.15,112720.0,100.97,101.16,100.74,101.15,112720.0
2016-10-14 13:10:00,101.14,101.3,101.12,101.22,121184.0,101.14,101.3,101.12,101.22,121184.0
2016-10-14 13:20:00,101.23,101.45,101.17,101.24,170710.0,101.23,101.45,101.17,101.24,170710.0
2016-10-14 13:30:00,101.24,101.34,101.09,101.18,139743.0,101.24,101.34,101.09,101.18,139743.0
2016-10-14 13:40:00,101.2,101.25,101.07,101.11,75457.0,101.2,101.25,101.07,101.11,75457.0
2016-10-14 13:50:00,101.1,101.26,101.05,101.22,112855.0,101.1,101.26,101.05,101.22,112855.0
2016-10-14 14:00:00,101.21,101.23,100.93,100.96,102406.0,101.21,101.23,100.93,100.96,102406.0
2016-10-14 14:10:00,100.96,101.05,100.91,101.03,124537.0,100.96,101.05,100.91,101.03,124537.0
2016-10-14 14:20:00,101.03,101.26,101.02,101.24,120404.0,101.03,101.26,101.02,101.24,120404.0
2016-10-14 14:30:00,101.25,101.28,101.1,101.14,86619.0,101.25,101.28,101.1,101.14,86619.0
2016-10-14 14:40:00,101.11,101.28,101.03,101.28,140480.0,101.11,101.28,101.03,101.28,140480.0
2016-10-14 14:50:00,101.29,101.35,101.19,101.35,168490.0,101.29,101.35,101.19,101.35,168490.0
2016-10-14 15:00:00,101.34,101.52,101.33,101.49,269293.0,101.34,101.52,101.33,101.49,269293.0
2016-10-14 15:10:00,101.5,101.52,101.37,101.4,173348.0,101.5,101.52,101.37,101.4,173348.0
2016-10-14 15:20:00,101.39,101.46,101.38,101.42,163859.0,101.39,101.46,101.38,101.42,163859.0
2016-10-14 15:30:00,101.41,101.6,101.38,101.6,265191.0,101.41,101.6,101.38,101.6,265191.0
2016-10-14 15:40:00,101.6,101.78,101.58,101.74,453487.0,101.6,101.78,101.58,101.74,453487.0
2016-10-14 15:50:00,101.74,101.75,101.42,101.47,626144.0,101.74,101.75,101.42,101.47,626144.0
2016-10-17 09:30:00,100.48,100.55,99.4,99.63,1018407.0,100.48,100.55,99.4,99.63,1018407.0
2016-10-17 09:40:00,99.61,99.61,99.0,99.03,804279.0,99.61,99.61,99.0,99.03,804279.0
2016-10-17 09:50:00,99.0,99.18,98.38,98.7,887622.0,99.0,99.18,98.38,98.7,887622.0
2016-10-17 10:00:00,98.72,99.03,98.46,99.02,573447.0,98.72,99.03,98.46,99.02,573447.0
2016-10-17 10:10:00,99.01,99.12,98.81,98.92,546545.0,99.01,99.12,98.81,98.92,546545.0
2016-10-17 10:20:00,98.93,99.08,98.83,98.9,421448.0,98.93,99.08,98.83,98.9,421448.0
2016-10-17 10:30:00,98.89,99.02,98.56,98.96,406816.0,98.89,99.02,98.56,98.96,406816.0
2016-10-17 10:40:00,98.96,99.38,98.89,99.27,407787.0,98.96,99.38,98.89,99.27,407787.0
2016-10-17 10:50:00,99.25,99.32,98.88,98.91,266243.0,99.25,99.32,98.88,98.91,266243.0
2016-10-17 11:00:00,98.92,99.06,98.8,98.99,392692.0,98.92,99.06,98.8,98.99,392692.0
2016-10-17 11:10:00,98.97,99.01,98.82,98.93,402641.0,98.97,99.01,98.82,98.93,402641.0
2016-10-17 11:20:00,98.93,99.12,98.8,99.06,357382.0,98.93,99.12,98.8,99.06,357382.0
2016-10-17 11:30:00,99.06,99.1,98.81,99.04,257361.0,99.06,99.1,98.81,99.04,257361.0
2016-10-17 11:40:00,99.05,99.05,98.7,98.9,314905.0,99.05,99.05,98.7,98.9,314905.0
2016-10-17 11:50:00,98.9,99.0,98.59,99.0,484114.0,98.9,99.0,98.59,99.0,484114.0
2016-10-17 12:00:00,98.99,99.35,98.98,99.14,276847.0,98.99,99.35,98.98,99.14,276847.0
2016-10-17 12:10:00,99.14,99.59,99.03,99.45,488235.0,99.14,99.59,99.03,99.45,488235.0
2016-10-17 12:20:00,99.45,99.69,99.4,99.51,355087.0,99.45,99.69,99.4,99.51,355087.0
2016-10-17 12:30:00,99.5,99.64,99.47,99.53,255883.0,99.5,99.64,99.47,99.53,255883.0
2016-10-17 12:40:00,99.52,99.77,99.49,99.69,297593.0,99.52,99.77,99.49,99.69,297593.0
2016-10-17 12:50:00,99.71,99.95,99.66,99.92,251039.0,99.71,99.95,99.66,99.92,251039.0
2016-10-17 13:00:00,99.9,100.17,99.88,100.02,462708.0,99.9,100.17,99.88,100.02,462708.0
2016-10-17 13:10:00,100.02,100.23,99.8,99.91,218078.0,100.02,100.23,99.8,99.91,218078.0
2016-10-17 13:20:00,99.91,99.96,99.73,99.84,164357.0,99.91,99.96,99.73,99.84,164357.0
2016-10-17 13:30:00,99.83,100.11,99.71,100.03,219999.0,99.83,100.11,99.71,100.03,219999.0
2016-10-17 13:40:00,100.03,100.09,99.93,99.98,191416.0,100.03,100.09,99.93,99.98,191416.0
2016-10-17 13:50:00,99.97,100.04,99.84,99.94,236832.0,99.97,100.04,99.84,99.94,236832.0
2016-10-17 14:00:00,99.93,100.3,99.93,100.15,380675.0,99.93,100.3,99.93,100.15,380675.0
2016-10-17 14:10:00,100.14,100.67,100.13,100.51,330768.0,100.14,100.67,100.13,100.51,330768.0
2016-10-17 14:20:00,100.5,100.65,100.36,100.64,337539.0,100.5,100.65,100.36,100.64,337539.0
2016-10-17 14:30:00,100.64,100.73,100.18,100.28,297315.0,100.64,100.73,100.18,100.28,297315.0
2016-10-17 14:40:00,100.28,100.29,100.0,100.05,298465.0,100.28,100.29,100.0,100.05,298465.0
2016-10-17 14:50:00,100.06,100.12,99.93,100.03,348601.0,100.06,100.12,99.93,100.03,348601.0
2016-10-17 15:00:00,100.04,100.18,99.97,100.15,383361.0,100.04,100.18,99.97,100.15,383361.0
2016-10-17 15:10:00,100.16,100.19,100.0,100.0,387274.0,100.16,100.19,100.0,100.0,387274.0
2016-10-17 15:20:00,100.0,100.14,99.95,100.06,375162.0,100.0,100.14,99.95,100.06,375162.0
2016-10-17 15:30:00,100.06,100.09,99.89,99.95,710982.0,100.06,100.09,99.89,99.95,710982.0
2016-10-17 15:40:00,99.95,100.01,99.68,99.79,664227.0,99.95,100.01,99.68,99.79,664227.0
2016-10-17 15:50:00,99.79,99.94,99.67,99.82,1301860.0,99.79,99.94,99.67,99.82,1301860.0
2016-10-18 09:30:00,116.62,118.33,116.5,118.33,5939429.0,116.62,118.33,116.5,118.33,5939429.0
2016-10-18 09:40:00,118.3,119.4,118.05,118.81,3548558.0,118.3,119.4,118.05,118.81,3548558.0
2016-10-18 09:50:00,118.8,119.19,118.38,119.14,1726933.0,118.8,119.19,118.38,119.14,1726933.0
2016-10-18 10:00:00,119.16,119.3,118.23,118.4,1961324.0,119.16,119.3,118.23,118.4,1961324.0
2016-10-18 10:10:00,118.41,118.53,117.6,117.97,1795689.0,118.41,118.53,117.6,117.97,1795689.0
2016-10-18 10:20:00,117.95,118.33,117.62,117.84,1105540.0,117.95,118.33,117.62,117.84,1105540.0
2016-10-18 10:30:00,117.81,118.46,117.81,118.1,888365.0,117.81,118.46,117.81,118.1,888365.0
2016-10-18 10:40:00,118.1,118.62,117.86,118.3,921115.0,118.1,118.62,117.86,118.3,921115.0
2016-10-18 10:50:00,118.26,118.75,118.12,118.74,697215.0,118.26,118.75,118.12,118.74,697215.0
2016-10-18 11:00:00,118.75,118.99,118.66,118.79,813019.0,118.75,118.99,118.66,118.79,813019.0
2016-10-18 11:10:00,118.79,119.14,118.77,119.14,1080762.0,118.79,119.14,118.77,119.14,1080762.0
2016-10-18 11:20:00,119.14,119.19,118.7,118.73,569422.0,119.14,119.19,118.7,118.73,569422.0
2016-10-18 11:30:00,118.75,119.15,118.75,119.12,601202.0,118.75,119.15,118.75,119.12,601202.0
2016-10-18 11:40:00,119.12,119.24,118.98,119.17,705925.0,119.12,119.24,118.98,119.17,705925.0
2016-10-18 11:50:00,119.17,119.32,118.61,118.86,1184699.0,119.17,119.32,118.61,118.86,1184699.0
2016-10-18 12:00:00,118.88,119.09,118.63,118.68,459569.0,118.88,119.09,118.63,118.68,459569.0
2016-10-18 12:10:00,118.69,119.08,118.69,119.0,474128.0,118.69,119.08,118.69,119.0,474128.0
2016-10-18 12:20:00,119.04,119.4,118.85,119.23,642800.0,119.04,119.4,118.85,119.23,642800.0
2016-10-18 12:30:00,119.23,119.46,119.07,119.36,503855.0,119.23,119.46,119.07,119.36,503855.0
2016-10-18 12:40:00,119.36,119.7,119.33,119.46,817123.0,119.36,119.7,119.33,119.46,817123.0
2016-10-18 12:50:00,119.47,119.47,119.15,119.43,406083.0,119.47,119.47,119.15,119.43,406083.0
2016-10-18 13:00:00,119.44,119.48,119.23,119.42,393161.0,119.44,119.48,119.23,119.42,393161.0
2016-10-18 13:10:00,119.42,119.51,119.34,119.39,425350.0,119.42,119.51,119.34,119.39,425350.0
2016-10-18 13:20:00,119.39,119.39,118.96,119.13,552264.0,119.39,119.39,118.96,119.13,552264.0
2016-10-18 13:30:00,119.11,119.36,119.02,119.25,242670.0,119.11,119.36,119.02,119.25,242670.0
2016-10-18 13:40:00,119.26,119.4,119.2,119.32,264420.0,119.26,119.4,119.2,119.32,264420.0
2016-10-18 13:50:00,119.3,119.82,119.28,119.77,585763.0,119.3,119.82,119.28,119.77,585763.0
2016-10-18 14:00:00,119.74,119.79,119.46,119.55,357676.0,119.74,119.79,119.46,119.55,357676.0
2016-10-18 14:10:00,119.55,119.64,119.32,119.36,381392.0,119.55,119.64,119.32,119.36,381392.0
2016-10-18 14:20:00,119.36,119.48,119.27,119.44,244940.0,119.36,119.48,119.27,119.44,244940.0
2016-10-18 14:30:00,119.44,119.55,119.32,119.37,396283.0,119.44,119.55,119.32,119.37,396283.0
2016-10-18 14:40:00,119.35,119.45,119.15,119.23,399827.0,119.35,119.45,119.15,119.23,399827.0
2016-10-18 14:50:00,119.24,119.4,118.86,119.25,396532.0,119.24,119.4,118.86,119.25,396532.0
2016-10-18 15:00:00,119.27,119.39,118.86,118.99,420165.0,119.27,119.39,118.86,118.99,420165.0
2016-10-18 15:10:00,118.98,119.05,118.64,118.93,654374.0,118.98,119.05,118.64,118.93,654374.0
2016-10-18 15:20:00,118.92,118.93,118.42,118.6,539252.0,118.92,118.93,118.42,118.6,539252.0
2016-10-18 15:30:00,118.6,119.0,118.47,118.93,728194.0,118.6,119.0,118.47,118.93,728194.0
2016-10-18 15:40:00,118.93,118.94,118.72,118.81,561245.0,118.93,118.94,118.72,118.81,561245.0
2016-10-18 15:50:00,118.81,118.98,118.7,118.79,1318135.0,118.81,118.98,118.7,118.79,1318135.0
2016-10-19 09:30:00,118.25,119.25,118.0,118.9,1245375.0,118.25,119.25,118.0,118.9,1245375.0
2016-10-19 09:40:00,118.83,119.6,118.81,119.49,830173.0,118.83,119.6,118.81,119.49,830173.0
2016-10-19 09:50:00,119.49,120.1,119.38,120.05,1045983.0,119.49,120.1,119.38,120.05,1045983.0
2016-10-19 10:00:00,120.05,120.81,120.05,120.55,1144209.0,120.05,120.81,120.05,120.55,1144209.0
2016-10-19 10:10:00,120.53,120.91,120.36,120.73,743555.0,120.53,120.91,120.36,120.73,743555.0
2016-10-19 10:20:00,120.75,121.28,120.39,121.1,988252.0,120.75,121.28,120.39,121.1,988252.0
2016-10-19 10:30:00,121.13,121.65,121.13,121.5,1017822.0,121.13,121.65,121.13,121.5,1017822.0
2016-10-19 10:40:00,121.5,122.26,121.48,122.06,1165599.0,121.5,122.26,121.48,122.06,1165599.0
2016-10-19 10:50:00,122.08,122.13,121.22,121.36,833963.0,122.08,122.13,121.22,121.36,833963.0
2016-10-19 11:00:00,121.37,121.68,121.36,121.59,368931.0,121.37,121.68,121.36,121.59,368931.0
2016-10-19 11:10:00,121.63,121.67,121.36,121.59,270155.0,121.63,121.67,121.36,121.59,270155.0
2016-10-19 11:20:00,121.61,121.95,121.37,121.75,287540.0,121.61,121.95,121.37,121.75,287540.0
2016-10-19 11:30:00,121.75,121.8,121.47,121.76,251296.0,121.75,121.8,121.47,121.76,251296.0
2016-10-19 11:40:00,121.72,121.86,121.27,121.3,280217.0,121.72,121.86,121.27,121.3,280217.0
2016-10-19 11:50:00,121.29,121.44,120.93,121.04,303558.0,121.29,121.44,120.93,121.04,303558.0
2016-10-19 12:00:00,121.04,121.1,120.78,120.87,351713.0,121.04,121.1,120.78,120.87,351713.0
2016-10-19 12:10:00,120.87,121.27,120.87,121.2,282302.0,120.87,121.27,120.87,121.2,282302.0
2016-10-19 12:20:00,121.21,121.4,121.07,121.1,259352.0,121.21,121.4,121.07,121.1,259352.0
2016-10-19 12:30:00,121.1,121.31,121.01,121.04,230020.0,121.1,121.31,121.01,121.04,230020.0
2016-10-19 12:40:00,121.03,121.21,120.9,121.18,152955.0,121.03,121.21,120.9,121.18,152955.0
2016-10-19 12:50:00,121.15,121.4,121.12,121.37,170514.0,121.15,121.4,121.12,121.37,170514.0
2016-10-19 13:00:00,121.36,121.48,121.21,121.36,185479.0,121.36,121.48,121.21,121.36,185479.0
2016-10-19 13:10:00,121.36,121.48,121.17,121.45,85917.0,121.36,121.48,121.17,121.45,85917.0
2016-10-19 13:20:00,121.44,121.75,121.36,121.69,234631.0,121.44,121.75,121.36,121.69,234631.0
2016-10-19 13:30:00,121.69,121.9,121.6,121.83,178551.0,121.69,121.9,121.6,121.83,178551.0
2016-10-19 13:40:00,121.81,121.86,121.63,121.73,197304.0,121.81,121.86,121.63,121.73,197304.0
2016-10-19 13:50:00,121.74,121.86,121.7,121.86,126358.0,121.74,121.86,121.7,121.86,126358.0
2016-10-19 14:00:00,121.85,122.09,121.83,122.07,423091.0,121.85,122.09,121.83,122.07,423091.0
2016-10-19 14:10:00,122.08,122.35,121.92,122.27,477220.0,122.08,122.35,121.92,122.27,477220.0
2016-10-19 14:20:00,122.29,122.45,122.04,122.09,345440.0,122.29,122.45,122.04,122.09,345440.0
2016-10-19 14:30:00,122.1,122.21,120.66,121.59,1529263.0,122.1,122.21,120.66,121.59,1529263.0
2016-10-19 14:40:00,121.6,121.94,121.45,121.82,391113.0,121.6,121.94,121.45,121.82,391113.0
2016-10-19 14:50:00,121.81,121.88,121.45,121.52,369090.0,121.81,121.88,121.45,121.52,369090.0
2016-10-19 15:00:00,121.52,121.99,121.52,121.96,423232.0,121.52,121.99,121.52,121.96,423232.0
2016-10-19 15:10:00,121.96,122.22,121.94,122.08,463885.0,121.96,122.22,121.94,122.08,463885.0
2016-10-19 15:20:00,122.08,122.18,121.85,122.02,380363.0,122.08,122.18,121.85,122.02,380363.0
2016-10-19 15:30:00,122.01,122.24,121.93,122.16,406312.0,122.01,122.24,121.93,122.16,406312.0
2016-10-19 15:40:00,122.16,122.25,122.04,122.1,484537.0,122.16,122.25,122.04,122.1,484537.0
2016-10-19 15:50:00,122.11,122.12,121.8,121.88,966425.0,122.11,122.12,121.8,121.88,966425.0
2016-10-20 09:30:00,121.97,122.4,121.32,121.44,841217.0,121.97,122.4,121.32,121.44,841217.0
2016-10-20 09:40:00,121.42,122.37,121.42,121.62,506132.0,121.42,122.37,121.42,121.62,506132.0
2016-10-20 09:50:00,121.63,121.94,121.41,121.76,297603.0,121.63,121.94,121.41,121.76,297603.0
2016-10-20 10:00:00,121.76,121.88,121.25,121.31,388806.0,121.76,121.88,121.25,121.31,388806.0
2016-10-20 10:10:00,121.32,121.48,121.06,121.33,374446.0,121.32,121.48,121.06,121.33,374446.0
2016-10-20 10:20:00,121.33,122.05,121.19,121.79,317726.0,121.33,122.05,121.19,121.79,317726.0
2016-10-20 10:30:00,121.81,122.03,121.69,121.89,261301.0,121.81,122.03,121.69,121.89,261301.0
2016-10-20 10:40:00,121.89,122.38,121.89,122.34,421033.0,121.89,122.38,121.89,122.34,421033.0
2016-10-20 10:50:00,122.35,122.69,122.25,122.55,498092.0,122.35,122.69,122.25,122.55,498092.0
2016-10-20 11:00:00,122.55,122.55,122.23,122.32,209189.0,122.55,122.55,122.23,122.32,209189.0
2016-10-20 11:10:00,122.32,123.14,122.27,122.99,767677.0,122.32,123.14,122.27,122.99,767677.0
2016-10-20 11:20:00,122.99,123.02,122.46,122.59,364078.0,122.99,123.02,122.46,122.59,364078.0
2016-10-20 11:30:00,122.62,122.9,122.38,122.5,245620.0,122.62,122.9,122.38,122.5,245620.0
2016-10-20 11:40:00,122.5,122.57,122.14,122.19,257412.0,122.5,122.57,122.14,122.19,257412.0
2016-10-20 11:50:00,122.18,122.28,121.93,122.24,306939.0,122.18,122.28,121.93,122.24,306939.0
2016-10-20 12:00:00,122.26,122.8,122.15,122.73,283917.0,122.26,122.8,122.15,122.73,283917.0
2016-10-20 12:10:00,122.76,122.81,122.59,122.65,253636.0,122.76,122.81,122.59,122.65,253636.0
2016-10-20 12:20:00,122.64,122.72,122.48,122.57,191385.0,122.64,122.72,122.48,122.57,191385.0
2016-10-20 12:30:00,122.57,123.05,122.5,122.99,392007.0,122.57,123.05,122.5,122.99,392007.0
2016-10-20 12:40:00,122.99,123.16,122.84,123.05,362209.0,122.99,123.16,122.84,123.05,362209.0
2016-10-20 12:50:00,123.05,123.18,122.94,123.1,250423.0,123.05,123.18,122.94,123.1,250423.0
2016-10-20 13:00:00,123.08,123.45,122.98,123.28,332477.0,123.08,123.45,122.98,123.28,332477.0
2016-10-20 13:10:00,123.31,123.55,123.15,123.2,344875.0,123.31,123.55,123.15,123.2,344875.0
2016-10-20 13:20:00,123.2,123.3,123.03,123.27,170502.0,123.2,123.3,123.03,123.27,170502.0
2016-10-20 13:30:00,123.29,123.64,123.23,123.57,319822.0,123.29,123.64,123.23,123.57,319822.0
2016-10-20 13:40:00,123.56,123.61,123.23,123.25,170851.0,123.56,123.61,123.23,123.25,170851.0
2016-10-20 13:50:00,123.26,123.32,123.08,123.19,194956.0,123.26,123.32,123.08,123.19,194956.0
2016-10-20 14:00:00,123.16,123.24,123.03,123.07,213930.0,123.16,123.24,123.03,123.07,213930.0
2016-10-20 14:10:00,123.07,123.24,123.03,123.19,93446.0,123.07,123.24,123.03,123.19,93446.0
2016-10-20 14:20:00,123.19,123.32,123.09,123.1,142543.0,123.19,123.32,123.09,123.1,142543.0
2016-10-20 14:30:00,123.1,123.21,123.05,123.17,93306.0,123.1,123.21,123.05,123.17,93306.0
2016-10-20 14:40:00,123.18,123.2,123.05,123.17,145038.0,123.18,123.2,123.05,123.17,145038.0
2016-10-20 14:50:00,123.17,123.17,123.03,123.15,163847.0,123.17,123.17,123.03,123.15,163847.0
2016-10-20 15:00:00,123.15,123.46,123.05,123.39,195453.0,123.15,123.46,123.05,123.39,195453.0
2016-10-20 15:10:00,123.38,123.46,123.17,123.19,178269.0,123.38,123.46,123.17,123.19,178269.0
2016-10-20 15:20:00,123.18,123.29,123.08,123.12,177199.0,123.18,123.29,123.08,123.12,177199.0
2016-10-20 15:30:00,123.11,123.17,122.85,123.14,427967.0,123.11,123.17,122.85,123.14,427967.0
2016-10-20 15:40:00,123.14,123.75,123.11,123.55,576556.0,123.14,123.75,123.11,123.55,576556.0
2016-10-20 15:50:00,123.54,123.64,123.34,123.36,716164.0,123.54,123.64,123.34,123.36,716164.0
2016-10-21 09:30:00,122.5,123.49,122.31,123.36,730557.0,122.5,123.49,122.31,123.36,730557.0
2016-10-21 09:40:00,123.37,123.65,122.88,122.9,365398.0,123.37,123.65,122.88,122.9,365398.0
2016-10-21 09:50:00,122.9,123.3,122.82,123.09,240320.0,122.9,123.3,122.82,123.09,240320.0
2016-10-21 10:00:00,123.08,123.15,122.74,122.95,250790.0,123.08,123.15,122.74,122.95,250790.0
2016-10-21 10:10:00,122.93,123.12,122.82,122.93,168037.0,122.93,123.12,122.82,122.93,168037.0
2016-10-21 10:20:00,122.96,123.13,122.73,122.82,174085.0,122.96,123.13,122.73,122.82,174085.0
2016-10-21 10:30:00,122.82,122.94,122.6,122.87,194149.0,122.82,122.94,122.6,122.87,194149.0
2016-10-21 10:40:00,122.86,123.03,122.85,122.96,162046.0,122.86,123.03,122.85,122.96,162046.0
2016-10-21 10:50:00,122.96,123.17,122.73,123.1,303671.0,122.96,123.17,122.73,123.1,303671.0
2016-10-21 11:00:00,123.06,123.17,122.93,123.04,173819.0,123.06,123.17,122.93,123.04,173819.0
2016-10-21 11:10:00,123.04,123.29,122.91,123.26,233908.0,123.04,123.29,122.91,123.26,233908.0
2016-10-21 11:20:00,123.26,124.23,123.25,124.0,390158.0,123.26,124.23,123.25,124.0,390158.0
2016-10-21 11:30:00,124.01,124.4,123.99,124.12,415375.0,124.01,124.4,123.99,124.12,415375.0
2016-10-21 11:40:00,124.12,124.4,124.05,124.24,322325.0,124.12,124.4,124.05,124.24,322325.0
2016-10-21 11:50:00,124.22,124.56,124.19,124.47,371469.0,124.22,124.56,124.19,124.47,371469.0
2016-10-21 12:00:00,124.48,125.5,124.4,125.46,1210008.0,124.48,125.5,124.4,125.46,1210008.0
2016-10-21 12:10:00,125.48,125.8,125.15,125.74,633656.0,125.48,125.8,125.15,125.74,633656.0
2016-10-21 12:20:00,125.72,125.82,125.5,125.77,348162.0,125.72,125.82,125.5,125.77,348162.0
2016-10-21 12:30:00,125.77,125.9,125.52,125.69,399276.0,125.77,125.9,125.52,125.69,399276.0
2016-10-21 12:40:00,125.68,126.37,125.6,126.21,593328.0,125.68,126.37,125.6,126.21,593328.0
2016-10-21 12:50:00,126.21,126.28,125.66,126.08,626536.0,126.21,126.28,125.66,126.08,626536.0
2016-10-21 13:00:00,126.08,126.19,125.74,125.86,285598.0,126.08,126.19,125.74,125.86,285598.0
2016-10-21 13:10:00,125.84,126.13,125.61,126.02,316302.0,125.84,126.13,125.61,126.02,316302.0
2016-10-21 13:20:00,126.04,126.2,125.93,126.04,167633.0,126.04,126.2,125.93,126.04,167633.0
2016-10-21 13:30:00,126.04,126.3,125.8,126.2,195330.0,126.04,126.3,125.8,126.2,195330.0
2016-10-21 13:40:00,126.19,126.8,126.1,126.77,505304.0,126.19,126.8,126.1,126.77,505304.0
2016-10-21 13:50:00,126.75,127.05,126.5,126.91,509389.0,126.75,127.05,126.5,126.91,509389.0
2016-10-21 14:00:00,126.9,127.1,126.66,126.83,521691.0,126.9,127.1,126.66,126.83,521691.0
2016-10-21 14:10:00,126.83,126.86,126.62,126.76,305908.0,126.83,126.86,126.62,126.76,305908.0
2016-10-21 14:20:00,126.76,127.23,126.71,127.1,322133.0,126.76,127.23,126.71,127.1,322133.0
2016-10-21 14:30:00,127.1,127.45,126.86,127.21,564050.0,127.1,127.45,126.86,127.21,564050.0
2016-10-21 14:40:00,127.19,127.72,127.11,127.37,577031.0,127.19,127.72,127.11,127.37,577031.0
2016-10-21 14:50:00,127.39,127.49,127.13,127.23,507764.0,127.39,127.49,127.13,127.23,507764.0
2016-10-21 15:00:00,127.24,127.36,127.01,127.21,501239.0,127.24,127.36,127.01,127.21,501239.0
2016-10-21 15:10:00,127.21,127.7,127.1,127.59,545815.0,127.21,127.7,127.1,127.59,545815.0
2016-10-21 15:20:00,127.6,127.85,127.25,127.4,701365.0,127.6,127.85,127.25,127.4,701365.0
2016-10-21 15:30:00,127.43,127.61,127.21,127.32,532525.0,127.43,127.61,127.21,127.32,532525.0
2016-10-21 15:40:00,127.32,127.65,127.22,127.53,529509.0,127.32,127.65,127.22,127.53,529509.0
2016-10-21 15:50:00,127.54,127.63,127.42,127.5,929640.0,127.54,127.63,127.42,127.5,929640.0
2016-10-24 09:30:00,127.42,127.48,126.15,126.6,1142300.0,127.42,127.48,126.15,126.6,1142300.0
2016-10-24 09:40:00,126.63,128.75,126.46,128.7,1127200.0,126.63,128.75,126.46,128.7,1127200.0
2016-10-24 09:50:00,128.65,129.29,128.28,128.83,970700.0,128.65,129.29,128.28,128.83,970700.0
2016-10-24 10:00:00,128.86,129.07,128.02,128.09,554000.0,128.86,129.07,128.02,128.09,554000.0
2016-10-24 10:10:00,128.1,128.14,127.53,127.6,670800.0,128.1,128.14,127.53,127.6,670800.0
2016-10-24 10:20:00,127.6,127.61,126.83,126.95,833800.0,127.6,127.61,126.83,126.95,833800.0
2016-10-24 10:30:00,126.96,127.38,126.82,127.13,429300.0,126.96,127.38,126.82,127.13,429300.0
2016-10-24 10:40:00,127.12,127.15,126.61,126.73,314100.0,127.12,127.15,126.61,126.73,314100.0
2016-10-24 10:50:00,126.73,127.19,126.4,126.97,510400.0,126.73,127.19,126.4,126.97,510400.0
2016-10-24 11:00:00,126.97,127.1,126.67,126.8,226800.0,126.97,127.1,126.67,126.8,226800.0
2016-10-24 11:10:00,126.8,128.0,126.55,127.82,590400.0,126.8,128.0,126.55,127.82,590400.0
2016-10-24 11:20:00,127.8,128.24,127.67,127.92,398300.0,127.8,128.24,127.67,127.92,398300.0
2016-10-24 11:30:00,127.89,128.13,127.73,128.13,188800.0,127.89,128.13,127.73,128.13,188800.0
2016-10-24 11:40:00,128.13,128.22,127.85,128.06,140400.0,128.13,128.22,127.85,128.06,140400.0
2016-10-24 11:50:00,128.04,128.5,127.94,128.28,239600.0,128.04,128.5,127.94,128.28,239600.0
2016-10-24 12:00:00,128.26,128.46,128.03,128.17,232500.0,128.26,128.46,128.03,128.17,232500.0
2016-10-24 12:10:00,128.18,128.98,128.1,128.79,512400.0,128.18,128.98,128.1,128.79,512400.0
2016-10-24 12:20:00,128.81,129.15,128.65,128.69,386100.0,128.81,129.15,128.65,128.69,386100.0
2016-10-24 12:30:00,128.67,128.83,128.6,128.72,138000.0,128.67,128.83,128.6,128.72,138000.0
2016-10-24 12:40:00,128.69,128.71,128.35,128.4,177400.0,128.69,128.71,128.35,128.4,177400.0
2016-10-24 12:50:00,128.41,128.57,128.15,128.18,174700.0,128.41,128.57,128.15,128.18,174700.0
2016-10-24 13:00:00,128.17,128.57,128.13,128.52,104100.0,128.17,128.57,128.13,128.52,104100.0
2016-10-24 13:10:00,128.51,128.7,128.35,128.63,159800.0,128.51,128.7,128.35,128.63,159800.0
2016-10-24 13:20:00,128.64,128.93,128.5,128.79,246600.0,128.64,128.93,128.5,128.79,246600.0
2016-10-24 13:30:00,128.78,129.1,128.76,128.99,319100.0,128.78,129.1,128.76,128.99,319100.0
2016-10-24 13:40:00,128.94,128.96,128.57,128.6,231900.0,128.94,128.96,128.57,128.6,231900.0
2016-10-24 13:50:00,128.6,128.96,128.6,128.91,177200.0,128.6,128.96,128.6,128.91,177200.0
2016-10-24 14:00:00,128.92,128.96,128.67,128.71,175900.0,128.92,128.96,128.67,128.71,175900.0
2016-10-24 14:10:00,128.71,128.74,128.5,128.53,114000.0,128.71,128.74,128.5,128.53,114000.0
2016-10-24 14:20:00,128.5,128.58,128.19,128.3,178000.0,128.5,128.58,128.19,128.3,178000.0
2016-10-24 14:30:00,128.29,128.42,127.8,127.85,375700.0,128.29,128.42,127.8,127.85,375700.0
2016-10-24 14:40:00,127.85,128.14,127.77,127.88,211100.0,127.85,128.14,127.77,127.88,211100.0
2016-10-24 14:50:00,127.89,127.97,127.69,127.91,176300.0,127.89,127.97,127.69,127.91,176300.0
2016-10-24 15:00:00,127.86,128.14,127.76,128.03,215600.0,127.86,128.14,127.76,128.03,215600.0
2016-10-24 15:10:00,128.04,128.04,127.84,127.94,135200.0,128.04,128.04,127.84,127.94,135200.0
2016-10-24 15:20:00,127.92,127.94,127.5,127.54,324200.0,127.92,127.94,127.5,127.54,324200.0
2016-10-24 15:30:00,127.53,127.63,127.37,127.55,349300.0,127.53,127.63,127.37,127.55,349300.0
2016-10-24 15:40:00,127.54,127.55,127.18,127.26,354400.0,127.54,127.55,127.18,127.26,354400.0
2016-10-24 15:50:00,127.28,127.5,127.26,127.31,601200.0,127.28,127.5,127.26,127.31,601200.0
2016-10-25 09:30:00,126.56,126.9,125.75,126.37,658995.0,126.56,126.9,125.75,126.37,658995.0
2016-10-25 09:40:00,126.38,126.81,126.29,126.51,319200.0,126.38,126.81,126.29,126.51,319200.0
2016-10-25 09:50:00,126.53,126.91,126.3,126.54,266800.0,126.53,126.91,126.3,126.54,266800.0
2016-10-25 10:00:00,126.58,127.41,126.45,127.02,308200.0,126.58,127.41,126.45,127.02,308200.0
2016-10-25 10:10:00,127.04,127.13,126.46,126.63,263600.0,127.04,127.13,126.46,126.63,263600.0
2016-10-25 10:20:00,126.63,126.83,126.47,126.64,151700.0,126.63,126.83,126.47,126.64,151700.0
2016-10-25 10:30:00,126.64,126.67,126.17,126.18,236000.0,126.64,126.67,126.17,126.18,236000.0
2016-10-25 10:40:00,126.18,126.43,126.12,126.33,189400.0,126.18,126.43,126.12,126.33,189400.0
2016-10-25 10:50:00,126.29,126.74,126.22,126.61,169500.0,126.29,126.74,126.22,126.61,169500.0
2016-10-25 11:00:00,126.63,126.7,126.47,126.62,119800.0,126.63,126.7,126.47,126.62,119800.0
2016-10-25 11:10:00,126.6,126.98,126.6,126.87,134625.0,126.6,126.98,126.6,126.87,134625.0
2016-10-25 11:20:00,126.89,126.97,126.69,126.88,99000.0,126.89,126.97,126.69,126.88,99000.0
2016-10-25 11:30:00,126.89,127.18,126.79,127.05,171600.0,126.89,127.18,126.79,127.05,171600.0
2016-10-25 11:40:00,127.06,127.5,127.03,127.37,232300.0,127.06,127.5,127.03,127.37,232300.0
2016-10-25 11:50:00,127.38,127.45,126.97,127.03,229200.0,127.38,127.45,126.97,127.03,229200.0
2016-10-25 12:00:00,127.04,127.14,126.8,126.85,105000.0,127.04,127.14,126.8,126.85,105000.0
2016-10-25 12:10:00,126.83,127.0,126.59,126.89,189700.0,126.83,127.0,126.59,126.89,189700.0
2016-10-25 12:20:00,126.89,126.95,126.61,126.76,79400.0,126.89,126.95,126.61,126.76,79400.0
2016-10-25 12:30:00,126.72,126.82,126.65,126.75,132700.0,126.72,126.82,126.65,126.75,132700.0
2016-10-25 12:40:00,126.73,126.81,126.66,126.76,83300.0,126.73,126.81,126.66,126.76,83300.0
2016-10-25 12:50:00,126.76,127.15,126.73,127.08,107200.0,126.76,127.15,126.73,127.08,107200.0
2016-10-25 13:00:00,127.08,127.18,126.99,127.06,79300.0,127.08,127.18,126.99,127.06,79300.0
2016-10-25 13:10:00,127.07,127.18,126.9,127.02,115100.0,127.07,127.18,126.9,127.02,115100.0
2016-10-25 13:20:00,127.02,127.14,126.93,127.1,92700.0,127.02,127.14,126.93,127.1,92700.0
2016-10-25 13:30:00,127.09,127.69,127.01,127.53,288700.0,127.09,127.69,127.01,127.53,288700.0
2016-10-25 13:40:00,127.52,128.06,127.42,127.94,271200.0,127.52,128.06,127.42,127.94,271200.0
2016-10-25 13:50:00,127.9,127.94,127.63,127.74,92800.0,127.9,127.94,127.63,127.74,92800.0
2016-10-25 14:00:00,127.76,127.8,127.6,127.77,72000.0,127.76,127.8,127.6,127.77,72000.0
2016-10-25 14:10:00,127.78,127.95,127.57,127.64,78600.0,127.78,127.95,127.57,127.64,78600.0
2016-10-25 14:20:00,127.62,127.64,127.35,127.49,149800.0,127.62,127.64,127.35,127.49,149800.0
2016-10-25 14:30:00,127.49,127.56,127.27,127.42,100900.0,127.49,127.56,127.27,127.42,100900.0
2016-10-25 14:40:00,127.43,127.43,127.22,127.27,51200.0,127.43,127.43,127.22,127.27,51200.0
2016-10-25 14:50:00,127.25,127.33,127.11,127.16,91800.0,127.25,127.33,127.11,127.16,91800.0
2016-10-25 15:00:00,127.18,127.29,127.01,127.1,96900.0,127.18,127.29,127.01,127.1,96900.0
2016-10-25 15:10:00,127.1,127.14,126.88,126.89,114100.0,127.1,127.14,126.88,126.89,114100.0
2016-10-25 15:20:00,126.9,127.08,126.89,126.96,99300.0,126.9,127.08,126.89,126.96,99300.0
2016-10-25 15:30:00,126.96,126.98,126.49,126.5,274000.0,126.96,126.98,126.49,126.5,274000.0
2016-10-25 15:40:00,126.5,126.66,126.28,126.43,311800.0,126.5,126.66,126.28,126.43,311800.0
2016-10-25 15:50:00,126.45,126.55,126.32,126.51,365500.0,126.45,126.55,126.32,126.51,365500.0
2016-10-26 09:30:00,126.29,128.0,125.75,128.0,670696.0,126.29,128.0,125.75,128.0,670696.0
2016-10-26 09:40:00,127.99,128.72,127.8,128.01,659807.0,127.99,128.72,127.8,128.01,659807.0
2016-10-26 09:50:00,128.01,128.04,127.48,127.62,261612.0,128.01,128.04,127.48,127.62,261612.0
2016-10-26 10:00:00,127.62,128.29,127.31,127.92,338581.0,127.62,128.29,127.31,127.92,338581.0
2016-10-26 10:10:00,127.94,127.98,127.37,127.53,212033.0,127.94,127.98,127.37,127.53,212033.0
2016-10-26 10:20:00,127.56,127.75,127.15,127.31,230393.0,127.56,127.75,127.15,127.31,230393.0
2016-10-26 10:30:00,127.33,127.76,126.93,127.62,314360.0,127.33,127.76,126.93,127.62,314360.0
2016-10-26 10:40:00,127.64,127.69,127.14,127.36,241453.0,127.64,127.69,127.14,127.36,241453.0
2016-10-26 10:50:00,127.36,128.11,127.29,128.05,280277.0,127.36,128.11,127.29,128.05,280277.0
2016-10-26 11:00:00,128.05,128.32,127.85,127.99,271444.0,128.05,128.32,127.85,127.99,271444.0
2016-10-26 11:10:00,127.99,128.16,127.84,128.0,99266.0,127.99,128.16,127.84,128.0,99266.0
2016-10-26 11:20:00,128.01,128.09,127.91,128.08,81155.0,128.01,128.09,127.91,128.08,81155.0
2016-10-26 11:30:00,128.06,128.1,127.65,127.71,117478.0,128.06,128.1,127.65,127.71,117478.0
2016-10-26 11:40:00,127.7,127.93,127.66,127.89,74956.0,127.7,127.93,127.66,127.89,74956.0
2016-10-26 11:50:00,127.9,127.98,127.57,127.69,87959.0,127.9,127.98,127.57,127.69,87959.0
2016-10-26 12:00:00,127.68,127.78,127.6,127.67,100280.0,127.68,127.78,127.6,127.67,100280.0
2016-10-26 12:10:00,127.7,127.87,127.68,127.77,77346.0,127.7,127.87,127.68,127.77,77346.0
2016-10-26 12:20:00,127.8,127.99,127.8,127.86,61547.0,127.8,127.99,127.8,127.86,61547.0
2016-10-26 12:30:00,127.86,127.86,127.5,127.5,85541.0,127.86,127.86,127.5,127.5,85541.0
2016-10-26 12:40:00,127.5,127.5,127.27,127.29,130383.0,127.5,127.5,127.27,127.29,130383.0
2016-10-26 12:50:00,127.3,127.43,127.13,127.23,136208.0,127.3,127.43,127.13,127.23,136208.0
2016-10-26 13:00:00,127.23,127.26,127.01,127.01,135907.0,127.23,127.26,127.01,127.01,135907.0
2016-10-26 13:10:00,127.02,127.05,126.77,126.8,191405.0,127.02,127.05,126.77,126.8,191405.0
2016-10-26 13:20:00,126.8,126.96,126.73,126.88,81780.0,126.8,126.96,126.73,126.88,81780.0
2016-10-26 13:30:00,126.89,126.92,126.53,126.62,123600.0,126.89,126.92,126.53,126.62,123600.0
2016-10-26 13:40:00,126.65,126.84,126.43,126.82,113683.0,126.65,126.84,126.43,126.82,113683.0
2016-10-26 13:50:00,126.79,127.04,126.79,126.92,143515.0,126.79,127.04,126.79,126.92,143515.0
2016-10-26 14:00:00,126.91,127.17,126.82,127.15,99470.0,126.91,127.17,126.82,127.15,99470.0
2016-10-26 14:10:00,127.12,127.49,127.09,127.46,164183.0,127.12,127.49,127.09,127.46,164183.0
2016-10-26 14:20:00,127.45,127.53,127.34,127.38,127513.0,127.45,127.53,127.34,127.38,127513.0
2016-10-26 14:30:00,127.38,127.83,127.3,127.79,229110.0,127.38,127.83,127.3,127.79,229110.0
2016-10-26 14:40:00,127.79,127.86,127.7,127.7,120841.0,127.79,127.86,127.7,127.7,120841.0
2016-10-26 14:50:00,127.7,127.79,127.53,127.7,104869.0,127.7,127.79,127.53,127.7,104869.0
2016-10-26 15:00:00,127.65,127.65,127.22,127.27,189354.0,127.65,127.65,127.22,127.27,189354.0
2016-10-26 15:10:00,127.28,127.38,127.1,127.15,159435.0,127.28,127.38,127.1,127.15,159435.0
2016-10-26 15:20:00,127.16,127.32,127.09,127.09,99286.0,127.16,127.32,127.09,127.09,99286.0
2016-10-26 15:30:00,127.1,127.2,126.9,127.0,156142.0,127.1,127.2,126.9,127.0,156142.0
2016-10-26 15:40:00,127.01,127.11,126.84,127.0,145821.0,127.01,127.11,126.84,127.0,145821.0
2016-10-26 15:50:00,126.99,127.08,126.85,126.97,328329.0,126.99,127.08,126.85,126.97,328329.0
2016-10-27 09:30:00,127.43,128.18,127.03,127.81,515640.0,127.43,128.18,127.03,127.81,515640.0
2016-10-27 09:40:00,127.76,127.9,126.81,126.94,415125.0,127.76,127.9,126.81,126.94,415125.0
2016-10-27 09:50:00,126.96,127.25,126.7,127.06,283388.0,126.96,127.25,126.7,127.06,283388.0
2016-10-27 10:00:00,126.99,127.39,126.91,127.07,200484.0,126.99,127.39,126.91,127.07,200484.0
2016-10-27 10:10:00,127.06,127.14,126.54,126.88,279391.0,127.06,127.14,126.54,126.88,279391.0
2016-10-27 10:20:00,126.91,127.08,126.7,126.95,176512.0,126.91,127.08,126.7,126.95,176512.0
2016-10-27 10:30:00,126.96,127.26,126.59,126.64,208093.0,126.96,127.26,126.59,126.64,208093.0
2016-10-27 10:40:00,126.64,126.93,126.32,126.85,229967.0,126.64,126.93,126.32,126.85,229967.0
2016-10-27 10:50:00,126.81,126.98,126.53,126.61,135203.0,126.81,126.98,126.53,126.61,135203.0
2016-10-27 11:00:00,126.61,126.96,126.57,126.95,98837.0,126.61,126.96,126.57,126.95,98837.0
2016-10-27 11:10:00,126.94,126.96,126.4,126.53,196993.0,126.94,126.96,126.4,126.53,196993.0
2016-10-27 11:20:00,126.53,126.64,126.2,126.26,237780.0,126.53,126.64,126.2,126.26,237780.0
2016-10-27 11:30:00,126.27,126.44,126.11,126.16,142997.0,126.27,126.44,126.11,126.16,142997.0
2016-10-27 11:40:00,126.14,126.52,125.93,126.37,192095.0,126.14,126.52,125.93,126.37,192095.0
2016-10-27 11:50:00,126.38,126.8,126.35,126.77,118802.0,126.38,126.8,126.35,126.77,118802.0
2016-10-27 12:00:00,126.77,126.89,126.66,126.73,144027.0,126.77,126.89,126.66,126.73,144027.0
2016-10-27 12:10:00,126.75,126.91,126.71,126.82,98472.0,126.75,126.91,126.71,126.82,98472.0
2016-10-27 12:20:00,126.81,127.08,126.74,127.0,89411.0,126.81,127.08,126.74,127.0,89411.0
2016-10-27 12:30:00,127.01,127.03,126.8,126.89,50268.0,127.01,127.03,126.8,126.89,50268.0
2016-10-27 12:40:00,126.93,126.95,126.71,126.9,32158.0,126.93,126.95,126.71,126.9,32158.0
2016-10-27 12:50:00,126.9,127.19,126.7,127.17,86723.0,126.9,127.19,126.7,127.17,86723.0
2016-10-27 13:00:00,127.19,127.28,126.97,127.04,107629.0,127.19,127.28,126.97,127.04,107629.0
2016-10-27 13:10:00,127.03,127.08,126.83,126.85,69100.0,127.03,127.08,126.83,126.85,69100.0
2016-10-27 13:20:00,126.87,126.89,126.75,126.77,64199.0,126.87,126.89,126.75,126.77,64199.0
2016-10-27 13:30:00,126.81,127.22,126.73,127.18,70295.0,126.81,127.22,126.73,127.18,70295.0
2016-10-27 13:40:00,127.2,127.2,126.88,126.97,55174.0,127.2,127.2,126.88,126.97,55174.0
2016-10-27 13:50:00,127.0,127.28,126.96,127.25,81898.0,127.0,127.28,126.96,127.25,81898.0
2016-10-27 14:00:00,127.21,127.61,127.21,127.31,180056.0,127.21,127.61,127.21,127.31,180056.0
2016-10-27 14:10:00,127.3,127.41,127.16,127.24,57318.0,127.3,127.41,127.16,127.24,57318.0
2016-10-27 14:20:00,127.21,127.3,127.06,127.12,57167.0,127.21,127.3,127.06,127.12,57167.0
2016-10-27 14:30:00,127.07,127.13,126.85,127.0,79210.0,127.07,127.13,126.85,127.0,79210.0
2016-10-27 14:40:00,127.01,127.02,126.72,126.77,70447.0,127.01,127.02,126.72,126.77,70447.0
2016-10-27 14:50:00,126.77,126.94,126.68,126.87,67363.0,126.77,126.94,126.68,126.87,67363.0
2016-10-27 15:00:00,126.88,126.96,126.6,126.63,101049.0,126.88,126.96,126.6,126.63,101049.0
2016-10-27 15:10:00,126.64,126.64,126.16,126.22,181768.0,126.64,126.64,126.16,126.22,181768.0
2016-10-27 15:20:00,126.21,126.39,126.21,126.37,87082.0,126.21,126.39,126.21,126.37,87082.0
2016-10-27 15:30:00,126.36,126.55,126.36,126.44,130809.0,126.36,126.55,126.36,126.44,130809.0
2016-10-27 15:40:00,126.43,126.55,126.33,126.49,114362.0,126.43,126.55,126.33,126.49,114362.0
2016-10-27 15:50:00,126.48,126.53,126.34,126.47,266008.0,126.48,126.53,126.34,126.47,266008.0
2016-10-28 09:30:00,126.08,126.97,126.01,126.59,229163.0,126.08,126.97,126.01,126.59,229163.0
2016-10-28 09:40:00,126.54,127.2,126.48,127.04,147803.0,126.54,127.2,126.48,127.04,147803.0
2016-10-28 09:50:00,127.06,127.21,126.82,127.11,125837.0,127.06,127.21,126.82,127.11,125837.0
2016-10-28 10:00:00,127.12,127.45,127.08,127.28,171410.0,127.12,127.45,127.08,127.28,171410.0
2016-10-28 10:10:00,127.28,127.3,126.79,126.97,128735.0,127.28,127.3,126.79,126.97,128735.0
2016-10-28 10:20:00,127.0,127.5,126.92,127.41,105744.0,127.0,127.5,126.92,127.41,105744.0
2016-10-28 10:30:00,127.4,127.74,127.38,127.68,187941.0,127.4,127.74,127.38,127.68,187941.0
2016-10-28 10:40:00,127.67,127.8,127.56,127.74,136211.0,127.67,127.8,127.56,127.74,136211.0
2016-10-28 10:50:00,127.74,127.9,127.55,127.88,134429.0,127.74,127.9,127.55,127.88,134429.0
2016-10-28 11:00:00,127.84,128.08,127.75,127.92,181498.0,127.84,128.08,127.75,127.92,181498.0
2016-10-28 11:10:00,127.9,128.3,127.9,128.16,224488.0,127.9,128.3,127.9,128.16,224488.0
2016-10-28 11:20:00,128.2,128.27,128.02,128.02,135770.0,128.2,128.27,128.02,128.02,135770.0
2016-10-28 11:30:00,128.02,128.93,127.98,128.35,430716.0,128.02,128.93,127.98,128.35,430716.0
2016-10-28 11:40:00,128.31,128.56,128.25,128.49,111920.0,128.31,128.56,128.25,128.49,111920.0
2016-10-28 11:50:00,128.5,128.75,128.31,128.31,169946.0,128.5,128.75,128.31,128.31,169946.0
2016-10-28 12:00:00,128.31,128.34,128.03,128.21,107816.0,128.31,128.34,128.03,128.21,107816.0
2016-10-28 12:10:00,128.21,128.27,128.07,128.19,78487.0,128.21,128.27,128.07,128.19,78487.0
2016-10-28 12:20:00,128.22,128.27,127.82,127.88,144274.0,128.22,128.27,127.82,127.88,144274.0
2016-10-28 12:30:00,127.86,128.0,127.75,127.99,89009.0,127.86,128.0,127.75,127.99,89009.0
2016-10-28 12:40:00,127.98,128.0,127.73,127.79,80619.0,127.98,128.0,127.73,127.79,80619.0
2016-10-28 12:50:00,127.77,127.9,127.73,127.75,46694.0,127.77,127.9,127.73,127.75,46694.0
2016-10-28 13:00:00,127.75,127.82,127.14,127.14,240052.0,127.75,127.82,127.14,127.14,240052.0
2016-10-28 13:10:00,127.18,127.32,127.03,127.24,253939.0,127.18,127.32,127.03,127.24,253939.0
2016-10-28 13:20:00,127.23,127.39,126.92,126.94,194013.0,127.23,127.39,126.92,126.94,194013.0
2016-10-28 13:30:00,126.94,127.0,126.61,126.75,165959.0,126.94,127.0,126.61,126.75,165959.0
2016-10-28 13:40:00,126.78,126.93,126.69,126.84,70262.0,126.78,126.93,126.69,126.84,70262.0
2016-10-28 13:50:00,126.85,126.95,126.46,126.55,128164.0,126.85,126.95,126.46,126.55,128164.0
2016-10-28 14:00:00,126.52,126.71,126.45,126.7,147027.0,126.52,126.71,126.45,126.7,147027.0
2016-10-28 14:10:00,126.68,126.9,126.52,126.79,107237.0,126.68,126.9,126.52,126.79,107237.0
2016-10-28 14:20:00,126.8,127.13,126.77,127.04,178829.0,126.8,127.13,126.77,127.04,178829.0
2016-10-28 14:30:00,127.01,127.1,126.7,126.73,108571.0,127.01,127.1,126.7,126.73,108571.0
2016-10-28 14:40:00,126.71,126.86,126.63,126.85,80030.0,126.71,126.86,126.63,126.85,80030.0
2016-10-28 14:50:00,126.81,127.08,126.8,126.99,57002.0,126.81,127.08,126.8,126.99,57002.0
2016-10-28 15:00:00,126.99,127.04,126.75,126.87,106903.0,126.99,127.04,126.75,126.87,106903.0
2016-10-28 15:10:00,126.88,126.91,126.51,126.76,101704.0,126.88,126.91,126.51,126.76,101704.0
2016-10-28 15:20:00,126.74,127.02,126.74,126.85,130871.0,126.74,127.02,126.74,126.85,130871.0
2016-10-28 15:30:00,126.83,126.96,126.75,126.9,175389.0,126.83,126.96,126.75,126.9,175389.0
2016-10-28 15:40:00,126.87,126.91,126.73,126.77,149048.0,126.87,126.91,126.73,126.77,149048.0
2016-10-28 15:50:00,126.77,126.8,126.5,126.58,526923.0,126.77,126.8,126.5,126.58,526923.0
2016-10-31 09:30:00,126.85,126.9,126.12,126.61,355515.0,126.85,126.9,126.12,126.61,355515.0
2016-10-31 09:40:00,126.63,126.86,126.24,126.4,193885.0,126.63,126.86,126.24,126.4,193885.0
2016-10-31 09:50:00,126.4,126.5,125.81,125.87,268131.0,126.4,126.5,125.81,125.87,268131.0
2016-10-31 10:00:00,125.85,126.29,125.75,125.87,216436.0,125.85,126.29,125.75,125.87,216436.0
2016-10-31 10:10:00,125.87,126.03,125.31,125.34,348092.0,125.87,126.03,125.31,125.34,348092.0
2016-10-31 10:20:00,125.34,125.57,125.22,125.44,248241.0,125.34,125.57,125.22,125.44,248241.0
2016-10-31 10:30:00,125.45,125.6,124.4,124.89,492151.0,125.45,125.6,124.4,124.89,492151.0
2016-10-31 10:40:00,124.9,124.92,124.51,124.64,208343.0,124.9,124.92,124.51,124.64,208343.0
2016-10-31 10:50:00,124.65,124.94,124.51,124.78,228735.0,124.65,124.94,124.51,124.78,228735.0
2016-10-31 11:00:00,124.78,125.09,124.77,125.0,189563.0,124.78,125.09,124.77,125.0,189563.0
2016-10-31 11:10:00,124.98,125.44,124.98,125.42,130264.0,124.98,125.44,124.98,125.42,130264.0
2016-10-31 11:20:00,125.42,125.54,125.29,125.54,108949.0,125.42,125.54,125.29,125.54,108949.0
2016-10-31 11:30:00,125.52,125.75,125.52,125.63,158990.0,125.52,125.75,125.52,125.63,158990.0
2016-10-31 11:40:00,125.62,125.66,125.14,125.33,121108.0,125.62,125.66,125.14,125.33,121108.0
2016-10-31 11:50:00,125.35,125.55,125.32,125.48,42627.0,125.35,125.55,125.32,125.48,42627.0
2016-10-31 12:00:00,125.5,125.71,125.43,125.63,62076.0,125.5,125.71,125.43,125.63,62076.0
2016-10-31 12:10:00,125.62,125.63,125.37,125.53,54918.0,125.62,125.63,125.37,125.53,54918.0
2016-10-31 12:20:00,125.53,125.55,125.31,125.35,62166.0,125.53,125.55,125.31,125.35,62166.0
2016-10-31 12:30:00,125.38,125.43,125.18,125.28,77564.0,125.38,125.43,125.18,125.28,77564.0
2016-10-31 12:40:00,125.27,125.32,124.92,125.02,134047.0,125.27,125.32,124.92,125.02,134047.0
2016-10-31 12:50:00,124.99,125.18,124.96,125.07,74455.0,124.99,125.18,124.96,125.07,74455.0
2016-10-31 13:00:00,125.06,125.13,125.05,125.11,41186.0,125.06,125.13,125.05,125.11,41186.0
2016-10-31 13:10:00,125.14,125.44,125.13,125.36,97962.0,125.14,125.44,125.13,125.36,97962.0
2016-10-31 13:20:00,125.35,125.37,125.25,125.3,76271.0,125.35,125.37,125.25,125.3,76271.0
2016-10-31 13:30:00,125.29,125.44,125.22,125.26,60021.0,125.29,125.44,125.22,125.26,60021.0
2016-10-31 13:40:00,125.27,125.29,125.02,125.11,51508.0,125.27,125.29,125.02,125.11,51508.0
2016-10-31 13:50:00,125.11,125.21,124.95,125.05,79236.0,125.11,125.21,124.95,125.05,79236.0
2016-10-31 14:00:00,125.05,125.09,124.93,125.07,94452.0,125.05,125.09,124.93,125.07,94452.0
2016-10-31 14:10:00,125.07,125.17,124.99,125.1,86993.0,125.07,125.17,124.99,125.1,86993.0
2016-10-31 14:20:00,125.1,125.1,124.92,124.96,61609.0,125.1,125.1,124.92,124.96,61609.0
2016-10-31 14:30:00,124.96,125.05,124.91,124.97,52721.0,124.96,125.05,124.91,124.97,52721.0
2016-10-31 14:40:00,125.0,125.07,124.87,124.87,49440.0,125.0,125.07,124.87,124.87,49440.0
2016-10-31 14:50:00,124.9,124.96,124.8,124.91,65086.0,124.9,124.96,124.8,124.91,65086.0
2016-10-31 15:00:00,124.9,124.94,124.74,124.8,94827.0,124.9,124.94,124.74,124.8,94827.0
2016-10-31 15:10:00,124.82,125.05,124.77,124.9,89314.0,124.82,125.05,124.77,124.9,89314.0
2016-10-31 15:20:00,124.91,125.0,124.78,124.98,80626.0,124.91,125.0,124.78,124.98,80626.0
2016-10-31 15:30:00,124.99,125.03,124.86,124.89,135777.0,124.99,125.03,124.86,124.89,135777.0
2016-10-31 15:40:00,124.9,124.93,124.86,124.91,106442.0,124.9,124.93,124.86,124.91,106442.0
2016-10-31 15:50:00,124.89,124.97,124.82,124.88,414542.0,124.89,124.97,124.82,124.88,414542.0
2016-11-01 09:30:00,124.98,125.83,124.81,125.08,279613.0,124.98,125.83,124.81,125.08,279613.0
2016-11-01 09:40:00,125.11,125.78,124.83,125.54,192325.0,125.11,125.78,124.83,125.54,192325.0
2016-11-01 09:50:00,125.51,125.51,124.56,125.36,160001.0,125.51,125.51,124.56,125.36,160001.0
2016-11-01 10:00:00,125.39,125.62,125.11,125.25,125340.0,125.39,125.62,125.11,125.25,125340.0
2016-11-01 10:10:00,125.3,125.45,124.85,124.97,102911.0,125.3,125.45,124.85,124.97,102911.0
2016-11-01 10:20:00,124.98,125.04,124.77,124.87,161654.0,124.98,125.04,124.77,124.87,161654.0
2016-11-01 10:30:00,124.83,125.09,124.65,124.82,123908.0,124.83,125.09,124.65,124.82,123908.0
2016-11-01 10:40:00,124.85,125.12,124.6,125.12,86352.0,124.85,125.12,124.6,125.12,86352.0
2016-11-01 10:50:00,125.09,125.39,124.97,125.38,151313.0,125.09,125.39,124.97,125.38,151313.0
2016-11-01 11:00:00,125.38,125.38,125.1,125.17,92143.0,125.38,125.38,125.1,125.17,92143.0
2016-11-01 11:10:00,125.15,125.2,124.98,125.12,59294.0,125.15,125.2,124.98,125.12,59294.0
2016-11-01 11:20:00,125.14,125.21,124.81,124.85,62126.0,125.14,125.21,124.81,124.85,62126.0
2016-11-01 11:30:00,124.82,125.04,124.78,124.87,56459.0,124.82,125.04,124.78,124.87,56459.0
2016-11-01 11:40:00,124.82,125.12,124.78,124.95,50638.0,124.82,125.12,124.78,124.95,50638.0
2016-11-01 11:50:00,124.94,125.01,124.81,124.94,37917.0,124.94,125.01,124.81,124.94,37917.0
2016-11-01 12:00:00,124.95,124.98,124.76,124.78,89862.0,124.95,124.98,124.76,124.78,89862.0
2016-11-01 12:10:00,124.77,124.83,124.42,124.42,84851.0,124.77,124.83,124.42,124.42,84851.0
2016-11-01 12:20:00,124.4,124.69,124.31,124.42,132998.0,124.4,124.69,124.31,124.42,132998.0
2016-11-01 12:30:00,124.43,124.69,124.42,124.44,66212.0,124.43,124.69,124.42,124.44,66212.0
2016-11-01 12:40:00,124.48,124.65,124.17,124.19,113709.0,124.48,124.65,124.17,124.19,113709.0
2016-11-01 12:50:00,124.17,124.35,124.15,124.34,66053.0,124.17,124.35,124.15,124.34,66053.0
2016-11-01 13:00:00,124.33,124.39,124.09,124.24,79560.0,124.33,124.39,124.09,124.24,79560.0
2016-11-01 13:10:00,124.25,124.46,124.06,124.1,96352.0,124.25,124.46,124.06,124.1,96352.0
2016-11-01 13:20:00,124.1,124.11,123.69,123.87,208513.0,124.1,124.11,123.69,123.87,208513.0
2016-11-01 13:30:00,123.87,123.92,123.54,123.58,148202.0,123.87,123.92,123.54,123.58,148202.0
2016-11-01 13:40:00,123.59,123.61,123.01,123.04,224070.0,123.59,123.61,123.01,123.04,224070.0
2016-11-01 13:50:00,123.03,123.14,122.76,123.05,229822.0,123.03,123.14,122.76,123.05,229822.0
2016-11-01 14:00:00,123.01,123.05,122.51,122.53,221681.0,123.01,123.05,122.51,122.53,221681.0
2016-11-01 14:10:00,122.57,122.58,121.8,122.09,397882.0,122.57,122.58,121.8,122.09,397882.0
2016-11-01 14:20:00,122.15,123.29,122.05,123.13,269688.0,122.15,123.29,122.05,123.13,269688.0
2016-11-01 14:30:00,123.14,123.46,122.99,123.05,222295.0,123.14,123.46,122.99,123.05,222295.0
2016-11-01 14:40:00,123.1,123.12,122.66,122.81,216999.0,123.1,123.12,122.66,122.81,216999.0
2016-11-01 14:50:00,122.75,123.06,122.7,122.75,94648.0,122.75,123.06,122.7,122.75,94648.0
2016-11-01 15:00:00,122.73,122.8,122.38,122.51,165785.0,122.73,122.8,122.38,122.51,165785.0
2016-11-01 15:10:00,122.52,122.95,122.38,122.81,117592.0,122.52,122.95,122.38,122.81,117592.0
2016-11-01 15:20:00,122.84,123.0,122.62,122.87,120664.0,122.84,123.0,122.62,122.87,120664.0
2016-11-01 15:30:00,122.88,123.08,122.62,123.05,179833.0,122.88,123.08,122.62,123.05,179833.0
2016-11-01 15:40:00,123.09,123.11,122.86,122.99,207253.0,123.09,123.11,122.86,122.99,207253.0
2016-11-01 15:50:00,123.01,123.36,122.97,123.3,500403.0,123.01,123.36,122.97,123.3,500403.0
2016-11-02 09:30:00,122.83,123.49,122.4,123.3,278103.0,122.83,123.49,122.4,123.3,278103.0
2016-11-02 09:40:00,123.33,123.57,122.8,122.83,138953.0,123.33,123.57,122.8,122.83,138953.0
2016-11-02 09:50:00,122.86,123.16,122.63,123.03,139430.0,122.86,123.16,122.63,123.03,139430.0
2016-11-02 10:00:00,123.03,123.28,122.63,123.24,140374.0,123.03,123.28,122.63,123.24,140374.0
2016-11-02 10:10:00,123.22,123.54,122.98,122.98,138298.0,123.22,123.54,122.98,122.98,138298.0
2016-11-02 10:20:00,123.04,123.34,122.98,123.09,83692.0,123.04,123.34,122.98,123.09,83692.0
2016-11-02 10:30:00,123.13,123.17,122.82,123.17,138040.0,123.13,123.17,122.82,123.17,138040.0
2016-11-02 10:40:00,123.13,123.3,122.83,123.2,112873.0,123.13,123.3,122.83,123.2,112873.0
2016-11-02 10:50:00,123.21,123.34,123.04,123.14,75155.0,123.21,123.34,123.04,123.14,75155.0
2016-11-02 11:00:00,123.16,123.85,123.15,123.84,161676.0,123.16,123.85,123.15,123.84,161676.0
2016-11-02 11:10:00,123.86,124.07,123.67,123.83,131518.0,123.86,124.07,123.67,123.83,131518.0
2016-11-02 11:20:00,123.85,123.98,123.72,123.83,59460.0,123.85,123.98,123.72,123.83,59460.0
2016-11-02 11:30:00,123.8,123.99,123.43,123.45,65480.0,123.8,123.99,123.43,123.45,65480.0
2016-11-02 11:40:00,123.52,123.82,123.42,123.82,54185.0,123.52,123.82,123.42,123.82,54185.0
2016-11-02 11:50:00,123.79,123.89,123.65,123.75,60103.0,123.79,123.89,123.65,123.75,60103.0
2016-11-02 12:00:00,123.73,123.8,123.38,123.54,52482.0,123.73,123.8,123.38,123.54,52482.0
2016-11-02 12:10:00,123.55,123.55,123.14,123.5,89181.0,123.55,123.55,123.14,123.5,89181.0
2016-11-02 12:20:00,123.48,123.5,123.27,123.35,44914.0,123.48,123.5,123.27,123.35,44914.0
2016-11-02 12:30:00,123.35,123.47,123.23,123.28,55237.0,123.35,123.47,123.23,123.28,55237.0
2016-11-02 12:40:00,123.28,123.47,123.28,123.38,29206.0,123.28,123.47,123.28,123.38,29206.0
2016-11-02 12:50:00,123.39,123.52,123.38,123.48,65714.0,123.39,123.52,123.38,123.48,65714.0
2016-11-02 13:00:00,123.47,123.51,123.06,123.16,60258.0,123.47,123.51,123.06,123.16,60258.0
2016-11-02 13:10:00,123.19,123.28,122.82,122.86,83295.0,123.19,123.28,122.82,122.86,83295.0
2016-11-02 13:20:00,122.8,123.06,122.8,122.98,86093.0,122.8,123.06,122.8,122.98,86093.0
2016-11-02 13:30:00,122.97,123.04,122.88,122.94,37981.0,122.97,123.04,122.88,122.94,37981.0
2016-11-02 13:40:00,122.94,123.0,122.88,122.89,35562.0,122.94,123.0,122.88,122.89,35562.0
2016-11-02 13:50:00,122.9,123.03,122.82,122.94,79511.0,122.9,123.03,122.82,122.94,79511.0
2016-11-02 14:00:00,122.94,123.05,121.83,122.01,182950.0,122.94,123.05,121.83,122.01,182950.0
2016-11-02 14:10:00,122.04,122.77,122.0,122.64,211103.0,122.04,122.77,122.0,122.64,211103.0
2016-11-02 14:20:00,122.64,123.0,122.48,122.58,123476.0,122.64,123.0,122.48,122.58,123476.0
2016-11-02 14:30:00,122.59,122.84,122.4,122.56,72924.0,122.59,122.84,122.4,122.56,72924.0
2016-11-02 14:40:00,122.59,122.7,122.16,122.24,96476.0,122.59,122.7,122.16,122.24,96476.0
2016-11-02 14:50:00,122.24,122.42,122.11,122.22,77886.0,122.24,122.42,122.11,122.22,77886.0
2016-11-02 15:00:00,122.21,122.57,122.11,122.56,70028.0,122.21,122.57,122.11,122.56,70028.0
2016-11-02 15:10:00,122.55,122.6,122.11,122.18,50693.0,122.55,122.6,122.11,122.18,50693.0
2016-11-02 15:20:00,122.16,122.76,122.14,122.6,116290.0,122.16,122.76,122.14,122.6,116290.0
2016-11-02 15:30:00,122.6,122.61,122.21,122.25,137815.0,122.6,122.61,122.21,122.25,137815.0
2016-11-02 15:40:00,122.22,122.42,122.19,122.36,109035.0,122.22,122.42,122.19,122.36,109035.0
2016-11-02 15:50:00,122.36,122.48,122.2,122.34,319742.0,122.36,122.48,122.2,122.34,319742.0
2016-11-03 09:30:00,122.31,123.45,122.11,123.21,242735.0,122.31,123.45,122.11,123.21,242735.0
2016-11-03 09:40:00,123.12,123.37,122.51,123.35,166192.0,123.12,123.37,122.51,123.35,166192.0
2016-11-03 09:50:00,123.38,123.39,122.61,122.69,124313.0,123.38,123.39,122.61,122.69,124313.0
2016-11-03 10:00:00,122.76,123.26,122.73,123.02,152775.0,122.76,123.26,122.73,123.02,152775.0
2016-11-03 10:10:00,123.0,123.28,122.68,122.78,106195.0,123.0,123.28,122.68,122.78,106195.0
2016-11-03 10:20:00,122.74,123.38,122.7,123.29,118005.0,122.74,123.38,122.7,123.29,118005.0
2016-11-03 10:30:00,123.3,123.69,123.08,123.53,132333.0,123.3,123.69,123.08,123.53,132333.0
2016-11-03 10:40:00,123.47,123.72,123.41,123.51,113651.0,123.47,123.72,123.41,123.51,113651.0
2016-11-03 10:50:00,123.5,123.61,123.12,123.36,118723.0,123.5,123.61,123.12,123.36,118723.0
2016-11-03 11:00:00,123.36,123.38,122.96,123.18,104207.0,123.36,123.38,122.96,123.18,104207.0
2016-11-03 11:10:00,123.23,123.3,122.92,123.17,97161.0,123.23,123.3,122.92,123.17,97161.0
2016-11-03 11:20:00,123.15,123.35,123.03,123.34,53852.0,123.15,123.35,123.03,123.34,53852.0
2016-11-03 11:30:00,123.29,123.5,123.22,123.45,173010.0,123.29,123.5,123.22,123.45,173010.0
2016-11-03 11:40:00,123.49,123.64,123.33,123.47,98735.0,123.49,123.64,123.33,123.47,98735.0
2016-11-03 11:50:00,123.46,123.46,123.09,123.23,40966.0,123.46,123.46,123.09,123.23,40966.0
2016-11-03 12:00:00,123.22,123.23,122.9,122.99,65933.0,123.22,123.23,122.9,122.99,65933.0
2016-11-03 12:10:00,122.98,123.05,122.53,122.58,89396.0,122.98,123.05,122.53,122.58,89396.0
2016-11-03 12:20:00,122.58,122.69,122.44,122.65,98257.0,122.58,122.69,122.44,122.65,98257.0
2016-11-03 12:30:00,122.61,122.7,122.21,122.42,110374.0,122.61,122.7,122.21,122.42,110374.0
2016-11-03 12:40:00,122.42,122.63,122.18,122.44,80835.0,122.42,122.63,122.18,122.44,80835.0
2016-11-03 12:50:00,122.43,122.69,122.37,122.5,74214.0,122.43,122.69,122.37,122.5,74214.0
2016-11-03 13:00:00,122.46,122.54,122.13,122.35,102184.0,122.46,122.54,122.13,122.35,102184.0
2016-11-03 13:10:00,122.37,122.6,122.33,122.53,61180.0,122.37,122.6,122.33,122.53,61180.0
2016-11-03 13:20:00,122.56,122.84,122.38,122.74,52563.0,122.56,122.84,122.38,122.74,52563.0
2016-11-03 13:30:00,122.72,122.76,122.32,122.5,70820.0,122.72,122.76,122.32,122.5,70820.0
2016-11-03 13:40:00,122.51,122.6,122.34,122.54,58151.0,122.51,122.6,122.34,122.54,58151.0
2016-11-03 13:50:00,122.54,122.71,122.37,122.46,63206.0,122.54,122.71,122.37,122.46,63206.0
2016-11-03 14:00:00,122.46,122.79,122.39,122.79,41760.0,122.46,122.79,122.39,122.79,41760.0
2016-11-03 14:10:00,122.8,122.93,122.7,122.72,70514.0,122.8,122.93,122.7,122.72,70514.0
2016-11-03 14:20:00,122.7,123.15,122.69,123.05,100580.0,122.7,123.15,122.69,123.05,100580.0
2016-11-03 14:30:00,123.04,123.06,122.76,122.87,26151.0,123.04,123.06,122.76,122.87,26151.0
2016-11-03 14:40:00,122.88,122.88,122.6,122.78,65386.0,122.88,122.88,122.6,122.78,65386.0
2016-11-03 14:50:00,122.76,122.87,122.55,122.72,76485.0,122.76,122.87,122.55,122.72,76485.0
2016-11-03 15:00:00,122.75,122.78,122.6,122.6,54276.0,122.75,122.78,122.6,122.6,54276.0
2016-11-03 15:10:00,122.6,122.73,122.34,122.42,87776.0,122.6,122.73,122.34,122.42,87776.0
2016-11-03 15:20:00,122.44,122.5,122.38,122.44,64325.0,122.44,122.5,122.38,122.44,64325.0
2016-11-03 15:30:00,122.45,122.47,122.13,122.15,121025.0,122.45,122.47,122.13,122.15,121025.0
2016-11-03 15:40:00,122.13,122.14,121.84,121.89,195559.0,122.13,122.14,121.84,121.89,195559.0
2016-11-03 15:50:00,121.89,122.14,121.89,122.13,371871.0,121.89,122.14,121.89,122.13,371871.0
2016-11-04 09:30:00,122.03,123.29,121.62,123.2,347585.0,122.03,123.29,121.62,123.2,347585.0
2016-11-04 09:40:00,123.18,123.43,122.31,122.37,272075.0,123.18,123.43,122.31,122.37,272075.0
2016-11-04 09:50:00,122.34,122.67,121.9,122.14,275826.0,122.34,122.67,121.9,122.14,275826.0
2016-11-04 10:00:00,122.18,122.54,122.09,122.43,199949.0,122.18,122.54,122.09,122.43,199949.0
2016-11-04 10:10:00,122.49,122.62,122.19,122.49,110708.0,122.49,122.62,122.19,122.49,110708.0
2016-11-04 10:20:00,122.53,122.85,122.44,122.8,182883.0,122.53,122.85,122.44,122.8,182883.0
2016-11-04 10:30:00,122.8,123.23,122.78,123.23,137541.0,122.8,123.23,122.78,123.23,137541.0
2016-11-04 10:40:00,123.25,123.38,122.95,123.2,127118.0,123.25,123.38,122.95,123.2,127118.0
2016-11-04 10:50:00,123.23,123.33,122.94,123.06,76221.0,123.23,123.33,122.94,123.06,76221.0
2016-11-04 11:00:00,123.01,123.15,122.82,122.91,70288.0,123.01,123.15,122.82,122.91,70288.0
2016-11-04 11:10:00,122.9,123.25,122.8,123.14,75604.0,122.9,123.25,122.8,123.14,75604.0
2016-11-04 11:20:00,123.17,123.19,122.85,122.98,67328.0,123.17,123.19,122.85,122.98,67328.0
2016-11-04 11:30:00,122.95,122.98,122.45,122.56,84420.0,122.95,122.98,122.45,122.56,84420.0
2016-11-04 11:40:00,122.56,122.87,122.53,122.76,27599.0,122.56,122.87,122.53,122.76,27599.0
2016-11-04 11:50:00,122.75,122.97,122.67,122.95,61034.0,122.75,122.97,122.67,122.95,61034.0
2016-11-04 12:00:00,122.97,123.04,122.93,123.01,62717.0,122.97,123.04,122.93,123.01,62717.0
2016-11-04 12:10:00,122.99,123.13,122.89,123.11,67546.0,122.99,123.13,122.89,123.11,67546.0
2016-11-04 12:20:00,123.1,123.29,123.02,123.28,66464.0,123.1,123.29,123.02,123.28,66464.0
2016-11-04 12:30:00,123.27,123.4,123.12,123.15,106277.0,123.27,123.4,123.12,123.15,106277.0
2016-11-04 12:40:00,123.13,123.34,123.13,123.3,54725.0,123.13,123.34,123.13,123.3,54725.0
2016-11-04 12:50:00,123.3,123.31,123.06,123.17,68278.0,123.3,123.31,123.06,123.17,68278.0
2016-11-04 13:00:00,123.19,123.28,123.12,123.13,44558.0,123.19,123.28,123.12,123.13,44558.0
2016-11-04 13:10:00,123.15,123.16,122.98,123.06,44023.0,123.15,123.16,122.98,123.06,44023.0
2016-11-04 13:20:00,123.1,123.12,122.88,123.05,51194.0,123.1,123.12,122.88,123.05,51194.0
2016-11-04 13:30:00,123.02,123.23,122.95,123.17,51001.0,123.02,123.23,122.95,123.17,51001.0
2016-11-04 13:40:00,123.19,123.28,123.03,123.15,28140.0,123.19,123.28,123.03,123.15,28140.0
2016-11-04 13:50:00,123.1,123.17,122.94,122.98,37724.0,123.1,123.17,122.94,122.98,37724.0
2016-11-04 14:00:00,122.97,122.98,122.67,122.71,72593.0,122.97,122.98,122.67,122.71,72593.0
2016-11-04 14:10:00,122.72,122.95,122.66,122.7,54321.0,122.72,122.95,122.66,122.7,54321.0
2016-11-04 14:20:00,122.71,122.74,122.5,122.59,60010.0,122.71,122.74,122.5,122.59,60010.0
2016-11-04 14:30:00,122.59,122.64,122.4,122.5,106350.0,122.59,122.64,122.4,122.5,106350.0
2016-11-04 14:40:00,122.44,122.59,122.43,122.53,76626.0,122.44,122.59,122.43,122.53,76626.0
2016-11-04 14:50:00,122.52,122.57,122.24,122.33,66877.0,122.52,122.57,122.24,122.33,66877.0
2016-11-04 15:00:00,122.3,122.34,122.15,122.18,54340.0,122.3,122.34,122.15,122.18,54340.0
2016-11-04 15:10:00,122.18,122.35,122.12,122.23,73274.0,122.18,122.35,122.12,122.23,73274.0
2016-11-04 15:20:00,122.23,122.34,122.13,122.24,83733.0,122.23,122.34,122.13,122.24,83733.0
2016-11-04 15:30:00,122.23,122.23,121.88,122.07,139199.0,122.23,122.23,121.88,122.07,139199.0
2016-11-04 15:40:00,122.04,122.16,121.9,122.07,113513.0,122.04,122.16,121.9,122.07,113513.0
2016-11-04 15:50:00,122.06,122.18,121.89,122.04,274251.0,122.06,122.18,121.89,122.04,274251.0
2016-11-07 09:30:00,124.31,125.75,123.64,125.41,837347.0,124.31,125.75,123.64,125.41,837347.0
2016-11-07 09:40:00,125.47,125.47,124.71,125.21,197668.0,125.47,125.47,124.71,125.21,197668.0
2016-11-07 09:50:00,125.24,125.3,124.53,124.6,164203.0,125.24,125.3,124.53,124.6,164203.0
2016-11-07 10:00:00,124.65,124.89,124.19,124.41,176318.0,124.65,124.89,124.19,124.41,176318.0
2016-11-07 10:10:00,124.43,124.59,124.01,124.41,135611.0,124.43,124.59,124.01,124.41,135611.0
2016-11-07 10:20:00,124.35,124.84,124.35,124.81,164407.0,124.35,124.84,124.35,124.81,164407.0
2016-11-07 10:30:00,124.8,124.85,124.38,124.57,105417.0,124.8,124.85,124.38,124.57,105417.0
2016-11-07 10:40:00,124.56,124.66,124.22,124.35,80267.0,124.56,124.66,124.22,124.35,80267.0
2016-11-07 10:50:00,124.3,124.44,124.1,124.4,64979.0,124.3,124.44,124.1,124.4,64979.0
2016-11-07 11:00:00,124.37,124.52,124.17,124.36,95838.0,124.37,124.52,124.17,124.36,95838.0
2016-11-07 11:10:00,124.39,124.65,124.3,124.34,60052.0,124.39,124.65,124.3,124.34,60052.0
2016-11-07 11:20:00,124.34,124.59,124.24,124.5,77585.0,124.34,124.59,124.24,124.5,77585.0
2016-11-07 11:30:00,124.5,124.5,124.23,124.36,79799.0,124.5,124.5,124.23,124.36,79799.0
2016-11-07 11:40:00,124.36,124.4,124.15,124.15,90783.0,124.36,124.4,124.15,124.15,90783.0
2016-11-07 11:50:00,124.15,124.3,124.13,124.26,51538.0,124.15,124.3,124.13,124.26,51538.0
2016-11-07 12:00:00,124.24,124.35,123.82,123.86,113999.0,124.24,124.35,123.82,123.86,113999.0
2016-11-07 12:10:00,123.87,124.05,123.81,123.84,56005.0,123.87,124.05,123.81,123.84,56005.0
2016-11-07 12:20:00,123.83,123.88,123.73,123.78,43665.0,123.83,123.88,123.73,123.78,43665.0
2016-11-07 12:30:00,123.77,123.88,123.56,123.6,51446.0,123.77,123.88,123.56,123.6,51446.0
2016-11-07 12:40:00,123.6,123.75,123.45,123.68,58747.0,123.6,123.75,123.45,123.68,58747.0
2016-11-07 12:50:00,123.67,123.69,123.43,123.49,51831.0,123.67,123.69,123.43,123.49,51831.0
2016-11-07 13:00:00,123.49,123.6,123.37,123.54,73337.0,123.49,123.6,123.37,123.54,73337.0
2016-11-07 13:10:00,123.52,123.83,123.51,123.77,58616.0,123.52,123.83,123.51,123.77,58616.0
2016-11-07 13:20:00,123.75,123.99,123.72,123.96,70265.0,123.75,123.99,123.72,123.96,70265.0
2016-11-07 13:30:00,123.97,123.99,123.82,123.89,56487.0,123.97,123.99,123.82,123.89,56487.0
2016-11-07 13:40:00,123.9,124.16,123.89,124.12,74829.0,123.9,124.16,123.89,124.12,74829.0
2016-11-07 13:50:00,124.08,124.12,124.0,124.03,42784.0,124.08,124.12,124.0,124.03,42784.0
2016-11-07 14:00:00,124.03,124.28,124.0,124.2,55863.0,124.03,124.28,124.0,124.2,55863.0
2016-11-07 14:10:00,124.23,124.38,124.19,124.35,74237.0,124.23,124.38,124.19,124.35,74237.0
2016-11-07 14:20:00,124.32,124.32,124.12,124.12,70506.0,124.32,124.32,124.12,124.12,70506.0
2016-11-07 14:30:00,124.12,124.14,124.0,124.06,60149.0,124.12,124.14,124.0,124.06,60149.0
2016-11-07 14:40:00,124.06,124.22,124.02,124.09,68742.0,124.06,124.22,124.02,124.09,68742.0
2016-11-07 14:50:00,124.09,124.17,124.03,124.13,59710.0,124.09,124.17,124.03,124.13,59710.0
2016-11-07 15:00:00,124.14,124.16,124.0,124.04,38915.0,124.14,124.16,124.0,124.04,38915.0
2016-11-07 15:10:00,124.04,124.23,124.03,124.16,56335.0,124.04,124.23,124.03,124.16,56335.0
2016-11-07 15:20:00,124.14,124.21,124.01,124.03,68140.0,124.14,124.21,124.01,124.03,68140.0
2016-11-07 15:30:00,124.03,124.06,123.84,124.02,149897.0,124.03,124.06,123.84,124.02,149897.0
2016-11-07 15:40:00,124.02,124.45,123.99,124.45,140221.0,124.02,124.45,123.99,124.45,140221.0
2016-11-07 15:50:00,124.46,124.7,124.31,124.57,441552.0,124.46,124.7,124.31,124.57,441552.0
2016-11-08 09:30:00,124.12,124.6,123.85,124.02,246951.0,124.12,124.6,123.85,124.02,246951.0
2016-11-08 09:40:00,124.09,124.99,124.04,124.9,233942.0,124.09,124.99,124.04,124.9,233942.0
2016-11-08 09:50:00,124.9,124.94,124.0,124.11,164323.0,124.9,124.94,124.0,124.11,164323.0
2016-11-08 10:00:00,124.12,124.47,124.03,124.05,89533.0,124.12,124.47,124.03,124.05,89533.0
2016-11-08 10:10:00,124.05,124.31,123.88,123.93,107019.0,124.05,124.31,123.88,123.93,107019.0
2016-11-08 10:20:00,123.91,124.07,123.61,123.73,82884.0,123.91,124.07,123.61,123.73,82884.0
2016-11-08 10:30:00,123.74,124.05,123.72,124.0,61187.0,123.74,124.05,123.72,124.0,61187.0
2016-11-08 10:40:00,123.98,124.01,123.79,123.86,64730.0,123.98,124.01,123.79,123.86,64730.0
2016-11-08 10:50:00,123.83,123.85,123.55,123.63,54599.0,123.83,123.85,123.55,123.63,54599.0
2016-11-08 11:00:00,123.6,123.63,123.22,123.33,113663.0,123.6,123.63,123.22,123.33,113663.0
2016-11-08 11:10:00,123.34,123.94,123.34,123.81,192868.0,123.34,123.94,123.34,123.81,192868.0
2016-11-08 11:20:00,123.8,124.0,123.53,123.62,110626.0,123.8,124.0,123.53,123.62,110626.0
2016-11-08 11:30:00,123.62,123.93,123.53,123.69,61293.0,123.62,123.93,123.53,123.69,61293.0
2016-11-08 11:40:00,123.66,123.92,123.62,123.76,59311.0,123.66,123.92,123.62,123.76,59311.0
2016-11-08 11:50:00,123.76,124.01,123.64,124.01,78075.0,123.76,124.01,123.64,124.01,78075.0
2016-11-08 12:00:00,124.04,124.58,123.97,124.57,169398.0,124.04,124.58,123.97,124.57,169398.0
2016-11-08 12:10:00,124.58,125.39,124.52,125.39,184236.0,124.58,125.39,124.52,125.39,184236.0
2016-11-08 12:20:00,125.38,125.81,125.18,125.26,159521.0,125.38,125.81,125.18,125.26,159521.0
2016-11-08 12:30:00,125.28,125.31,124.91,125.03,88968.0,125.28,125.31,124.91,125.03,88968.0
2016-11-08 12:40:00,125.06,125.17,124.82,125.13,77287.0,125.06,125.17,124.82,125.13,77287.0
2016-11-08 12:50:00,125.13,125.15,124.8,124.8,64012.0,125.13,125.15,124.8,124.8,64012.0
2016-11-08 13:00:00,124.85,124.91,124.36,124.43,107122.0,124.85,124.91,124.36,124.43,107122.0
2016-11-08 13:10:00,124.43,124.55,124.01,124.13,89399.0,124.43,124.55,124.01,124.13,89399.0
2016-11-08 13:20:00,124.17,124.47,124.07,124.25,136497.0,124.17,124.47,124.07,124.25,136497.0
2016-11-08 13:30:00,124.28,124.28,124.07,124.18,78335.0,124.28,124.28,124.07,124.18,78335.0
2016-11-08 13:40:00,124.19,124.3,124.0,124.06,77832.0,124.19,124.3,124.0,124.06,77832.0
2016-11-08 13:50:00,124.04,124.17,123.95,124.02,59857.0,124.04,124.17,123.95,124.02,59857.0
2016-11-08 14:00:00,124.07,124.11,123.8,123.83,92373.0,124.07,124.11,123.8,123.83,92373.0
2016-11-08 14:10:00,123.83,123.83,123.51,123.64,90885.0,123.83,123.83,123.51,123.64,90885.0
2016-11-08 14:20:00,123.67,123.82,123.51,123.68,80114.0,123.67,123.82,123.51,123.68,80114.0
2016-11-08 14:30:00,123.7,123.73,123.47,123.5,65804.0,123.7,123.73,123.47,123.5,65804.0
2016-11-08 14:40:00,123.5,123.63,123.41,123.63,54028.0,123.5,123.63,123.41,123.63,54028.0
2016-11-08 14:50:00,123.6,124.09,123.56,123.98,111839.0,123.6,124.09,123.56,123.98,111839.0
2016-11-08 15:00:00,123.99,124.08,123.73,124.06,92087.0,123.99,124.08,123.73,124.06,92087.0
2016-11-08 15:10:00,124.09,124.14,123.92,124.13,45573.0,124.09,124.14,123.92,124.13,45573.0
2016-11-08 15:20:00,124.11,124.26,124.06,124.11,74114.0,124.11,124.26,124.06,124.11,74114.0
2016-11-08 15:30:00,124.16,124.53,124.16,124.49,92465.0,124.16,124.53,124.16,124.49,92465.0
2016-11-08 15:40:00,124.48,124.65,124.38,124.48,66954.0,124.48,124.65,124.38,124.48,66954.0
2016-11-08 15:50:00,124.48,124.59,124.21,124.33,221930.0,124.48,124.59,124.21,124.33,221930.0
2016-11-09 09:30:00,121.8,122.99,121.49,121.73,702574.0,121.8,122.99,121.49,121.73,702574.0
2016-11-09 09:40:00,121.7,122.55,121.08,122.35,507578.0,121.7,122.55,121.08,122.35,507578.0
2016-11-09 09:50:00,122.36,123.54,122.3,123.39,364117.0,122.36,123.54,122.3,123.39,364117.0
2016-11-09 10:00:00,123.35,123.65,122.28,122.56,231880.0,123.35,123.65,122.28,122.56,231880.0
2016-11-09 10:10:00,122.6,122.7,121.93,121.94,143062.0,122.6,122.7,121.93,121.94,143062.0
2016-11-09 10:20:00,122.0,122.09,121.49,122.0,234316.0,122.0,122.09,121.49,122.0,234316.0
2016-11-09 10:30:00,122.0,122.05,121.1,121.16,329203.0,122.0,122.05,121.1,121.16,329203.0
2016-11-09 10:40:00,121.16,121.95,120.86,121.76,308153.0,121.16,121.95,120.86,121.76,308153.0
2016-11-09 10:50:00,121.74,122.4,121.74,121.99,154539.0,121.74,122.4,121.74,121.99,154539.0
2016-11-09 11:00:00,122.0,122.28,121.9,122.09,73682.0,122.0,122.28,121.9,122.09,73682.0
2016-11-09 11:10:00,122.02,122.37,122.01,122.2,77434.0,122.02,122.37,122.01,122.2,77434.0
2016-11-09 11:20:00,122.18,122.54,121.9,122.43,78162.0,122.18,122.54,121.9,122.43,78162.0
2016-11-09 11:30:00,122.48,123.33,122.45,123.01,216163.0,122.48,123.33,122.45,123.01,216163.0
2016-11-09 11:40:00,122.98,123.38,122.6,123.15,95469.0,122.98,123.38,122.6,123.15,95469.0
2016-11-09 11:50:00,123.16,123.36,122.5,122.61,122862.0,123.16,123.36,122.5,122.61,122862.0
2016-11-09 12:00:00,122.55,122.72,122.11,122.12,83714.0,122.55,122.72,122.11,122.12,83714.0
2016-11-09 12:10:00,122.18,122.5,122.06,122.34,66548.0,122.18,122.5,122.06,122.34,66548.0
2016-11-09 12:20:00,122.35,122.44,122.12,122.15,58685.0,122.35,122.44,122.12,122.15,58685.0
2016-11-09 12:30:00,122.15,122.46,122.0,122.06,107278.0,122.15,122.46,122.0,122.06,107278.0
2016-11-09 12:40:00,122.09,122.15,121.9,122.08,115187.0,122.09,122.15,121.9,122.08,115187.0
2016-11-09 12:50:00,122.09,122.29,121.96,122.29,75315.0,122.09,122.29,121.96,122.29,75315.0
2016-11-09 13:00:00,122.25,122.52,122.09,122.39,62433.0,122.25,122.52,122.09,122.39,62433.0
2016-11-09 13:10:00,122.31,122.64,122.04,122.18,64287.0,122.31,122.64,122.04,122.18,64287.0
2016-11-09 13:20:00,122.22,122.22,121.37,121.58,185913.0,122.22,122.22,121.37,121.58,185913.0
2016-11-09 13:30:00,121.54,121.72,121.38,121.64,71883.0,121.54,121.72,121.38,121.64,71883.0
2016-11-09 13:40:00,121.66,121.79,121.51,121.58,94659.0,121.66,121.79,121.51,121.58,94659.0
2016-11-09 13:50:00,121.62,121.7,121.31,121.31,81678.0,121.62,121.7,121.31,121.31,81678.0
2016-11-09 14:00:00,121.32,121.32,121.03,121.14,167841.0,121.32,121.32,121.03,121.14,167841.0
2016-11-09 14:10:00,121.13,121.58,121.01,121.25,150006.0,121.13,121.58,121.01,121.25,150006.0
2016-11-09 14:20:00,121.28,121.43,121.15,121.18,104207.0,121.28,121.43,121.15,121.18,104207.0
2016-11-09 14:30:00,121.17,121.44,121.16,121.36,87347.0,121.17,121.44,121.16,121.36,87347.0
2016-11-09 14:40:00,121.42,121.68,121.35,121.54,90554.0,121.42,121.68,121.35,121.54,90554.0
2016-11-09 14:50:00,121.57,121.68,121.44,121.49,73793.0,121.57,121.68,121.44,121.49,73793.0
2016-11-09 15:00:00,121.52,121.89,121.42,121.82,113238.0,121.52,121.89,121.42,121.82,113238.0
2016-11-09 15:10:00,121.84,122.05,121.77,122.04,98310.0,121.84,122.05,121.77,122.04,98310.0
2016-11-09 15:20:00,122.07,122.07,121.8,121.89,145789.0,122.07,122.07,121.8,121.89,145789.0
2016-11-09 15:30:00,121.88,121.9,121.68,121.75,99492.0,121.88,121.9,121.68,121.75,99492.0
2016-11-09 15:40:00,121.74,121.93,121.7,121.87,155228.0,121.74,121.93,121.7,121.87,155228.0
2016-11-09 15:50:00,121.88,122.25,121.88,122.19,350263.0,121.88,122.25,121.88,122.19,350263.0
2016-11-10 09:30:00,122.82,122.97,121.3,121.71,522544.0,122.82,122.97,121.3,121.71,522544.0
2016-11-10 09:40:00,121.72,121.95,120.86,121.0,374792.0,121.72,121.95,120.86,121.0,374792.0
2016-11-10 09:50:00,121.05,121.05,118.19,118.43,1086667.0,121.05,121.05,118.19,118.43,1086667.0
2016-11-10 10:00:00,118.47,118.92,117.6,117.68,944205.0,118.47,118.92,117.6,117.68,944205.0
2016-11-10 10:10:00,117.74,117.9,116.63,116.7,993225.0,117.74,117.9,116.63,116.7,993225.0
2016-11-10 10:20:00,116.64,117.48,114.49,115.09,1094624.0,116.64,117.48,114.49,115.09,1094624.0
2016-11-10 10:30:00,115.14,116.25,113.9,113.91,1066816.0,115.14,116.25,113.9,113.91,1066816.0
2016-11-10 10:40:00,113.9,116.68,113.7,116.31,1080188.0,113.9,116.68,113.7,116.31,1080188.0
2016-11-10 10:50:00,116.37,117.57,115.64,115.7,1014520.0,116.37,117.57,115.64,115.7,1014520.0
2016-11-10 11:00:00,115.7,116.97,115.27,116.8,614824.0,115.7,116.97,115.27,116.8,614824.0
2016-11-10 11:10:00,116.8,117.24,116.2,116.23,290905.0,116.8,117.24,116.2,116.23,290905.0
2016-11-10 11:20:00,116.32,117.5,116.13,116.89,376292.0,116.32,117.5,116.13,116.89,376292.0
2016-11-10 11:30:00,116.93,117.17,115.84,116.15,261237.0,116.93,117.17,115.84,116.15,261237.0
2016-11-10 11:40:00,116.19,117.16,116.12,116.5,284016.0,116.19,117.16,116.12,116.5,284016.0
2016-11-10 11:50:00,116.5,116.92,115.7,115.88,288400.0,116.5,116.92,115.7,115.88,288400.0
2016-11-10 12:00:00,115.81,116.04,115.4,115.45,280117.0,115.81,116.04,115.4,115.45,280117.0
2016-11-10 12:10:00,115.43,115.65,115.18,115.3,293734.0,115.43,115.65,115.18,115.3,293734.0
2016-11-10 12:20:00,115.28,115.46,114.86,114.93,302160.0,115.28,115.46,114.86,114.93,302160.0
2016-11-10 12:30:00,114.95,115.53,114.72,114.84,395693.0,114.95,115.53,114.72,114.84,395693.0
2016-11-10 12:40:00,114.86,114.91,114.2,114.3,418993.0,114.86,114.91,114.2,114.3,418993.0
2016-11-10 12:50:00,114.28,115.68,114.14,115.54,539697.0,114.28,115.68,114.14,115.54,539697.0
2016-11-10 13:00:00,115.55,116.18,115.16,116.07,339326.0,115.55,116.18,115.16,116.07,339326.0
2016-11-10 13:10:00,116.07,116.35,115.7,115.94,239212.0,116.07,116.35,115.7,115.94,239212.0
2016-11-10 13:20:00,115.95,116.25,115.2,115.32,192635.0,115.95,116.25,115.2,115.32,192635.0
2016-11-10 13:30:00,115.26,115.74,114.84,115.37,316887.0,115.26,115.74,114.84,115.37,316887.0
2016-11-10 13:40:00,115.33,116.59,115.22,116.46,285860.0,115.33,116.59,115.22,116.46,285860.0
2016-11-10 13:50:00,116.44,116.59,116.12,116.35,197207.0,116.44,116.59,116.12,116.35,197207.0
2016-11-10 14:00:00,116.35,116.48,116.1,116.33,178567.0,116.35,116.48,116.1,116.33,178567.0
2016-11-10 14:10:00,116.38,116.5,115.7,115.9,217298.0,116.38,116.5,115.7,115.9,217298.0
2016-11-10 14:20:00,115.88,116.25,115.75,116.16,121267.0,115.88,116.25,115.75,116.16,121267.0
2016-11-10 14:30:00,116.07,116.14,115.24,115.59,201569.0,116.07,116.14,115.24,115.59,201569.0
2016-11-10 14:40:00,115.64,116.17,115.47,115.78,139404.0,115.64,116.17,115.47,115.78,139404.0
2016-11-10 14:50:00,115.71,115.97,115.6,115.75,148481.0,115.71,115.97,115.6,115.75,148481.0
2016-11-10 15:00:00,115.79,115.83,115.48,115.73,146451.0,115.79,115.83,115.48,115.73,146451.0
2016-11-10 15:10:00,115.73,115.8,115.27,115.65,228188.0,115.73,115.8,115.27,115.65,228188.0
2016-11-10 15:20:00,115.63,115.86,115.31,115.38,244574.0,115.63,115.86,115.31,115.38,244574.0
2016-11-10 15:30:00,115.36,115.4,114.59,115.02,336472.0,115.36,115.4,114.59,115.02,336472.0
2016-11-10 15:40:00,115.06,115.43,115.0,115.15,324793.0,115.06,115.43,115.0,115.15,324793.0
2016-11-10 15:50:00,115.17,115.57,115.13,115.4,723486.0,115.17,115.57,115.13,115.4,723486.0
2016-11-11 09:30:00,114.9,116.63,114.49,115.28,858523.0,114.9,116.63,114.49,115.28,858523.0
2016-11-11 09:40:00,115.27,115.27,114.3,114.41,618921.0,115.27,115.27,114.3,114.41,618921.0
2016-11-11 09:50:00,114.39,114.65,113.11,113.55,564366.0,114.39,114.65,113.11,113.55,564366.0
2016-11-11 10:00:00,113.6,115.48,113.5,115.22,451638.0,113.6,115.48,113.5,115.22,451638.0
2016-11-11 10:10:00,115.22,116.37,115.15,116.0,706435.0,115.22,116.37,115.15,116.0,706435.0
2016-11-11 10:20:00,116.0,116.26,114.75,114.82,361864.0,116.0,116.26,114.75,114.82,361864.0
2016-11-11 10:30:00,114.83,115.4,114.62,115.23,278771.0,114.83,115.4,114.62,115.23,278771.0
2016-11-11 10:40:00,115.2,115.89,115.04,115.74,191377.0,115.2,115.89,115.04,115.74,191377.0
2016-11-11 10:50:00,115.78,115.84,114.84,115.27,307577.0,115.78,115.84,114.84,115.27,307577.0
2016-11-11 11:00:00,115.21,115.53,115.04,115.31,101356.0,115.21,115.53,115.04,115.31,101356.0
2016-11-11 11:10:00,115.31,115.31,114.54,115.04,201827.0,115.31,115.31,114.54,115.04,201827.0
2016-11-11 11:20:00,115.07,115.17,114.77,115.09,124484.0,115.07,115.17,114.77,115.09,124484.0
2016-11-11 11:30:00,115.11,115.58,114.99,115.26,132555.0,115.11,115.58,114.99,115.26,132555.0
2016-11-11 11:40:00,115.3,115.67,114.58,114.84,113644.0,115.3,115.67,114.58,114.84,113644.0
2016-11-11 11:50:00,114.79,115.06,114.54,114.86,170695.0,114.79,115.06,114.54,114.86,170695.0
2016-11-11 12:00:00,114.84,115.46,114.84,115.4,118664.0,114.84,115.46,114.84,115.4,118664.0
2016-11-11 12:10:00,115.37,115.72,115.29,115.58,137052.0,115.37,115.72,115.29,115.58,137052.0
2016-11-11 12:20:00,115.56,115.73,115.32,115.5,103683.0,115.56,115.73,115.32,115.5,103683.0
2016-11-11 12:30:00,115.51,116.21,115.4,116.18,181137.0,115.51,116.21,115.4,116.18,181137.0
2016-11-11 12:40:00,116.18,116.29,115.7,115.78,197956.0,116.18,116.29,115.7,115.78,197956.0
2016-11-11 12:50:00,115.78,115.83,114.85,115.27,237605.0,115.78,115.83,114.85,115.27,237605.0
2016-11-11 13:00:00,115.24,115.35,114.95,115.3,124455.0,115.24,115.35,114.95,115.3,124455.0
2016-11-11 13:10:00,115.32,115.71,115.19,115.35,136845.0,115.32,115.71,115.19,115.35,136845.0
2016-11-11 13:20:00,115.33,115.36,114.87,115.04,167861.0,115.33,115.36,114.87,115.04,167861.0
2016-11-11 13:30:00,115.04,115.2,114.9,114.95,124359.0,115.04,115.2,114.9,114.95,124359.0
2016-11-11 13:40:00,114.92,115.15,114.52,114.55,308845.0,114.92,115.15,114.52,114.55,308845.0
2016-11-11 13:50:00,114.55,114.7,114.44,114.54,162130.0,114.55,114.7,114.44,114.54,162130.0
2016-11-11 14:00:00,114.5,114.52,114.05,114.22,240668.0,114.5,114.52,114.05,114.22,240668.0
2016-11-11 14:10:00,114.21,114.54,114.19,114.42,301177.0,114.21,114.54,114.19,114.42,301177.0
2016-11-11 14:20:00,114.42,114.44,114.13,114.26,131401.0,114.42,114.44,114.13,114.26,131401.0
2016-11-11 14:30:00,114.27,114.27,113.52,113.7,167852.0,114.27,114.27,113.52,113.7,167852.0
2016-11-11 14:40:00,113.7,113.88,113.52,113.6,141884.0,113.7,113.88,113.52,113.6,141884.0
2016-11-11 14:50:00,113.58,113.89,113.54,113.6,143006.0,113.58,113.89,113.54,113.6,143006.0
2016-11-11 15:00:00,113.61,114.14,113.54,114.12,159372.0,113.61,114.14,113.54,114.12,159372.0
2016-11-11 15:10:00,114.14,114.39,114.07,114.28,152261.0,114.14,114.39,114.07,114.28,152261.0
2016-11-11 15:20:00,114.28,114.39,113.98,114.0,175134.0,114.28,114.39,113.98,114.0,175134.0
2016-11-11 15:30:00,114.0,114.38,113.96,114.31,206470.0,114.0,114.38,113.96,114.31,206470.0
2016-11-11 15:40:00,114.31,114.66,114.29,114.61,338285.0,114.31,114.66,114.29,114.61,338285.0
2016-11-11 15:50:00,114.62,114.9,114.61,114.78,634498.0,114.62,114.9,114.61,114.78,634498.0
2016-11-14 09:30:00,114.75,115.9,113.46,113.64,485764.0,114.75,115.9,113.46,113.64,485764.0
2016-11-14 09:40:00,113.65,113.73,112.56,112.69,352930.0,113.65,113.73,112.56,112.69,352930.0
2016-11-14 09:50:00,112.65,112.78,111.75,111.77,492460.0,112.65,112.78,111.75,111.77,492460.0
2016-11-14 10:00:00,111.83,113.0,111.65,112.86,384665.0,111.83,113.0,111.65,112.86,384665.0
2016-11-14 10:10:00,112.84,113.53,112.42,112.87,286960.0,112.84,113.53,112.42,112.87,286960.0
2016-11-14 10:20:00,112.94,113.1,112.2,112.41,169399.0,112.94,113.1,112.2,112.41,169399.0
2016-11-14 10:30:00,112.42,112.82,112.01,112.21,161215.0,112.42,112.82,112.01,112.21,161215.0
2016-11-14 10:40:00,112.23,112.39,112.0,112.05,206587.0,112.23,112.39,112.0,112.05,206587.0
2016-11-14 10:50:00,112.04,112.26,111.51,111.59,179543.0,112.04,112.26,111.51,111.59,179543.0
2016-11-14 11:00:00,111.64,111.66,110.68,111.09,441071.0,111.64,111.66,110.68,111.09,441071.0
2016-11-14 11:10:00,111.09,112.74,111.01,112.74,372462.0,111.09,112.74,111.01,112.74,372462.0
2016-11-14 11:20:00,112.67,113.08,112.12,112.12,249120.0,112.67,113.08,112.12,112.12,249120.0
2016-11-14 11:30:00,112.14,112.7,111.9,112.34,266660.0,112.14,112.7,111.9,112.34,266660.0
2016-11-14 11:40:00,112.34,112.36,111.91,112.31,179899.0,112.34,112.36,111.91,112.31,179899.0
2016-11-14 11:50:00,112.34,112.77,112.27,112.76,176496.0,112.34,112.77,112.27,112.76,176496.0
2016-11-14 12:00:00,112.78,112.92,112.34,112.35,109537.0,112.78,112.92,112.34,112.35,109537.0
2016-11-14 12:10:00,112.37,112.47,111.95,112.17,105377.0,112.37,112.47,111.95,112.17,105377.0
2016-11-14 12:20:00,112.18,112.19,111.63,111.63,111246.0,112.18,112.19,111.63,111.63,111246.0
2016-11-14 12:30:00,111.61,111.65,111.17,111.59,212520.0,111.61,111.65,111.17,111.59,212520.0
2016-11-14 12:40:00,111.62,111.78,111.19,111.46,151944.0,111.62,111.78,111.19,111.46,151944.0
2016-11-14 12:50:00,111.44,111.9,111.3,111.8,203146.0,111.44,111.9,111.3,111.8,203146.0
2016-11-14 13:00:00,111.86,112.88,111.83,112.87,257339.0,111.86,112.88,111.83,112.87,257339.0
2016-11-14 13:10:00,112.8,113.15,112.57,112.73,173801.0,112.8,113.15,112.57,112.73,173801.0
2016-11-14 13:20:00,112.73,113.09,112.5,113.03,132092.0,112.73,113.09,112.5,113.03,132092.0
2016-11-14 13:30:00,113.01,113.45,112.88,113.15,153546.0,113.01,113.45,112.88,113.15,153546.0
2016-11-14 13:40:00,113.15,113.16,112.38,112.56,122296.0,113.15,113.16,112.38,112.56,122296.0
2016-11-14 13:50:00,112.58,112.75,112.14,112.27,223598.0,112.58,112.75,112.14,112.27,223598.0
2016-11-14 14:00:00,112.24,112.55,112.19,112.48,84818.0,112.24,112.55,112.19,112.48,84818.0
2016-11-14 14:10:00,112.48,113.1,112.38,112.89,81589.0,112.48,113.1,112.38,112.89,81589.0
2016-11-14 14:20:00,112.89,112.95,112.63,112.81,114139.0,112.89,112.95,112.63,112.81,114139.0
2016-11-14 14:30:00,112.78,112.92,112.53,112.53,163975.0,112.78,112.92,112.53,112.53,163975.0
2016-11-14 14:40:00,112.56,113.15,112.4,113.12,102673.0,112.56,113.15,112.4,113.12,102673.0
2016-11-14 14:50:00,113.09,113.53,112.98,113.47,126966.0,113.09,113.53,112.98,113.47,126966.0
2016-11-14 15:00:00,113.47,113.58,113.06,113.22,155167.0,113.47,113.58,113.06,113.22,155167.0
2016-11-14 15:10:00,113.22,113.64,113.21,113.57,158019.0,113.22,113.64,113.21,113.57,158019.0
2016-11-14 15:20:00,113.53,113.55,113.15,113.31,102002.0,113.53,113.55,113.15,113.31,102002.0
2016-11-14 15:30:00,113.31,113.5,113.26,113.48,180089.0,113.31,113.5,113.26,113.48,180089.0
2016-11-14 15:40:00,113.46,113.48,112.61,112.76,363793.0,113.46,113.48,112.61,112.76,363793.0
2016-11-14 15:50:00,112.8,113.57,112.74,113.38,550614.0,112.8,113.57,112.74,113.38,550614.0
2016-11-15 09:30:00,114.56,115.25,114.1,115.02,514905.0,114.56,115.25,114.1,115.02,514905.0
2016-11-15 09:40:00,115.1,115.85,115.02,115.46,447028.0,115.1,115.85,115.02,115.46,447028.0
2016-11-15 09:50:00,115.4,115.66,114.87,115.34,261868.0,115.4,115.66,114.87,115.34,261868.0
2016-11-15 10:00:00,115.34,116.04,115.24,116.04,275244.0,115.34,116.04,115.24,116.04,275244.0
2016-11-15 10:10:00,116.0,116.41,115.79,116.08,314080.0,116.0,116.41,115.79,116.08,314080.0
2016-11-15 10:20:00,116.07,116.14,115.5,115.81,192960.0,116.07,116.14,115.5,115.81,192960.0
2016-11-15 10:30:00,115.81,115.81,115.35,115.51,164980.0,115.81,115.81,115.35,115.51,164980.0
2016-11-15 10:40:00,115.44,115.68,115.32,115.39,179952.0,115.44,115.68,115.32,115.39,179952.0
2016-11-15 10:50:00,115.41,115.42,114.8,115.03,215368.0,115.41,115.42,114.8,115.03,215368.0
2016-11-15 11:00:00,115.05,115.13,114.42,114.47,235648.0,115.05,115.13,114.42,114.47,235648.0
2016-11-15 11:10:00,114.51,114.69,114.2,114.41,166036.0,114.51,114.69,114.2,114.41,166036.0
2016-11-15 11:20:00,114.43,114.47,114.16,114.39,169114.0,114.43,114.47,114.16,114.39,169114.0
2016-11-15 11:30:00,114.42,114.81,114.26,114.7,187134.0,114.42,114.81,114.26,114.7,187134.0
2016-11-15 11:40:00,114.66,114.9,114.58,114.7,123924.0,114.66,114.9,114.58,114.7,123924.0
2016-11-15 11:50:00,114.72,114.93,114.52,114.54,82880.0,114.72,114.93,114.52,114.54,82880.0
2016-11-15 12:00:00,114.59,114.6,114.28,114.57,91345.0,114.59,114.6,114.28,114.57,91345.0
2016-11-15 12:10:00,114.57,114.6,114.44,114.51,76871.0,114.57,114.6,114.44,114.51,76871.0
2016-11-15 12:20:00,114.57,114.62,114.21,114.24,31989.0,114.57,114.62,114.21,114.24,31989.0
2016-11-15 12:30:00,114.22,114.22,113.77,113.83,127648.0,114.22,114.22,113.77,113.83,127648.0
2016-11-15 12:40:00,113.8,113.89,113.09,113.3,194660.0,113.8,113.89,113.09,113.3,194660.0
2016-11-15 12:50:00,113.31,113.35,113.17,113.24,82793.0,113.31,113.35,113.17,113.24,82793.0
2016-11-15 13:00:00,113.23,113.55,113.22,113.51,96340.0,113.23,113.55,113.22,113.51,96340.0
2016-11-15 13:10:00,113.48,113.8,113.37,113.8,81417.0,113.48,113.8,113.37,113.8,81417.0
2016-11-15 13:20:00,113.8,113.82,113.54,113.54,54850.0,113.8,113.82,113.54,113.54,54850.0
2016-11-15 13:30:00,113.53,114.25,113.5,114.08,137822.0,113.53,114.25,113.5,114.08,137822.0
2016-11-15 13:40:00,114.06,114.2,114.0,114.08,66322.0,114.06,114.2,114.0,114.08,66322.0
2016-11-15 13:50:00,114.08,114.14,113.8,113.93,49102.0,114.08,114.14,113.8,113.93,49102.0
2016-11-15 14:00:00,113.97,114.17,113.95,114.13,67190.0,113.97,114.17,113.95,114.13,67190.0
2016-11-15 14:10:00,114.09,114.33,114.0,114.02,92986.0,114.09,114.33,114.0,114.02,92986.0
2016-11-15 14:20:00,114.03,114.11,113.85,113.98,95977.0,114.03,114.11,113.85,113.98,95977.0
2016-11-15 14:30:00,114.0,114.56,113.99,114.51,105312.0,114.0,114.56,113.99,114.51,105312.0
2016-11-15 14:40:00,114.53,114.59,114.28,114.28,58029.0,114.53,114.59,114.28,114.28,58029.0
2016-11-15 14:50:00,114.27,114.51,114.09,114.42,120784.0,114.27,114.51,114.09,114.42,120784.0
2016-11-15 15:00:00,114.47,114.55,114.04,114.04,109090.0,114.47,114.55,114.04,114.04,109090.0
2016-11-15 15:10:00,114.08,114.16,113.95,113.95,94874.0,114.08,114.16,113.95,113.95,94874.0
2016-11-15 15:20:00,113.99,114.09,113.93,113.99,93400.0,113.99,114.09,113.93,113.99,93400.0
2016-11-15 15:30:00,113.98,114.1,113.78,113.78,155335.0,113.98,114.1,113.78,113.78,155335.0
2016-11-15 15:40:00,113.8,113.95,113.45,113.58,314434.0,113.8,113.95,113.45,113.58,314434.0
2016-11-15 15:50:00,113.61,113.63,113.52,113.59,312533.0,113.61,113.63,113.52,113.59,312533.0
2016-11-16 09:30:00,112.96,114.0,111.81,113.99,492878.0,112.96,114.0,111.81,113.99,492878.0
2016-11-16 09:40:00,113.92,114.89,113.62,114.25,277901.0,113.92,114.89,113.62,114.25,277901.0
2016-11-16 09:50:00,114.26,114.68,113.9,113.9,201130.0,114.26,114.68,113.9,113.9,201130.0
2016-11-16 10:00:00,113.92,114.27,113.68,113.92,158853.0,113.92,114.27,113.68,113.92,158853.0
2016-11-16 10:10:00,113.94,114.38,113.9,114.3,79788.0,113.94,114.38,113.9,114.3,79788.0
2016-11-16 10:20:00,114.26,114.75,114.22,114.72,152704.0,114.26,114.75,114.22,114.72,152704.0
2016-11-16 10:30:00,114.67,115.1,114.53,114.96,193478.0,114.67,115.1,114.53,114.96,193478.0
2016-11-16 10:40:00,114.98,115.26,114.61,114.7,163186.0,114.98,115.26,114.61,114.7,163186.0
2016-11-16 10:50:00,114.69,114.77,114.34,114.49,113587.0,114.69,114.77,114.34,114.49,113587.0
2016-11-16 11:00:00,114.51,114.53,114.05,114.35,101354.0,114.51,114.53,114.05,114.35,101354.0
2016-11-16 11:10:00,114.33,114.39,114.03,114.18,72186.0,114.33,114.39,114.03,114.18,72186.0
2016-11-16 11:20:00,114.21,114.59,114.19,114.57,74140.0,114.21,114.59,114.19,114.57,74140.0
2016-11-16 11:30:00,114.5,114.85,114.44,114.67,95794.0,114.5,114.85,114.44,114.67,95794.0
2016-11-16 11:40:00,114.67,114.73,114.2,114.47,57429.0,114.67,114.73,114.2,114.47,57429.0
2016-11-16 11:50:00,114.45,114.85,114.41,114.72,64220.0,114.45,114.85,114.41,114.72,64220.0
2016-11-16 12:00:00,114.73,114.74,114.46,114.48,78620.0,114.73,114.74,114.46,114.48,78620.0
2016-11-16 12:10:00,114.47,114.64,114.41,114.49,111607.0,114.47,114.64,114.41,114.49,111607.0
2016-11-16 12:20:00,114.5,114.83,114.49,114.74,62169.0,114.5,114.83,114.49,114.74,62169.0
2016-11-16 12:30:00,114.76,115.65,114.76,115.5,235665.0,114.76,115.65,114.76,115.5,235665.0
2016-11-16 12:40:00,115.5,115.89,115.23,115.41,218372.0,115.5,115.89,115.23,115.41,218372.0
2016-11-16 12:50:00,115.38,115.72,115.38,115.63,144384.0,115.38,115.72,115.38,115.63,144384.0
2016-11-16 13:00:00,115.62,115.7,115.39,115.5,97666.0,115.62,115.7,115.39,115.5,97666.0
2016-11-16 13:10:00,115.52,116.12,115.5,115.74,152479.0,115.52,116.12,115.5,115.74,152479.0
2016-11-16 13:20:00,115.72,115.73,115.39,115.56,114790.0,115.72,115.73,115.39,115.56,114790.0
2016-11-16 13:30:00,115.54,115.61,115.31,115.54,80379.0,115.54,115.61,115.31,115.54,80379.0
2016-11-16 13:40:00,115.5,115.5,115.19,115.22,57938.0,115.5,115.5,115.19,115.22,57938.0
2016-11-16 13:50:00,115.21,115.35,114.88,114.89,87145.0,115.21,115.35,114.88,114.89,87145.0
2016-11-16 14:00:00,114.92,115.0,114.77,114.95,85533.0,114.92,115.0,114.77,114.95,85533.0
2016-11-16 14:10:00,114.92,115.0,114.72,114.93,72686.0,114.92,115.0,114.72,114.93,72686.0
2016-11-16 14:20:00,114.89,114.99,114.84,114.91,44067.0,114.89,114.99,114.84,114.91,44067.0
2016-11-16 14:30:00,114.9,114.96,114.72,114.8,42669.0,114.9,114.96,114.72,114.8,42669.0
2016-11-16 14:40:00,114.8,114.9,114.66,114.85,64244.0,114.8,114.9,114.66,114.85,64244.0
2016-11-16 14:50:00,114.87,115.04,114.7,114.95,36958.0,114.87,115.04,114.7,114.95,36958.0
2016-11-16 15:00:00,114.93,115.03,114.87,114.98,52939.0,114.93,115.03,114.87,114.98,52939.0
2016-11-16 15:10:00,114.97,115.28,114.86,115.18,110237.0,114.97,115.28,114.86,115.18,110237.0
2016-11-16 15:20:00,115.18,115.24,114.9,114.97,58449.0,115.18,115.24,114.9,114.97,58449.0
2016-11-16 15:30:00,114.98,115.1,114.85,115.0,80383.0,114.98,115.1,114.85,115.0,80383.0
2016-11-16 15:40:00,115.0,115.03,114.82,114.89,111417.0,115.0,115.03,114.82,114.89,111417.0
2016-11-16 15:50:00,114.91,115.33,114.84,115.18,331312.0,114.91,115.33,114.84,115.18,331312.0
2016-11-17 09:30:00,115.18,116.68,115.07,116.1,480005.0,115.18,116.68,115.07,116.1,480005.0
2016-11-17 09:40:00,116.11,116.81,116.08,116.39,234528.0,116.11,116.81,116.08,116.39,234528.0
2016-11-17 09:50:00,116.35,116.78,115.75,115.92,263729.0,116.35,116.78,115.75,115.92,263729.0
2016-11-17 10:00:00,115.95,116.07,115.46,115.82,158405.0,115.95,116.07,115.46,115.82,158405.0
2016-11-17 10:10:00,115.8,115.92,115.17,115.34,118743.0,115.8,115.92,115.17,115.34,118743.0
2016-11-17 10:20:00,115.31,115.79,115.23,115.57,164314.0,115.31,115.79,115.23,115.57,164314.0
2016-11-17 10:30:00,115.54,115.85,115.19,115.82,109554.0,115.54,115.85,115.19,115.82,109554.0
2016-11-17 10:40:00,115.82,115.97,115.68,115.92,93971.0,115.82,115.97,115.68,115.92,93971.0
2016-11-17 10:50:00,115.91,116.15,115.71,115.82,124206.0,115.91,116.15,115.71,115.82,124206.0
2016-11-17 11:00:00,115.83,116.08,115.61,115.98,116449.0,115.83,116.08,115.61,115.98,116449.0
2016-11-17 11:10:00,115.99,116.11,115.65,115.81,91190.0,115.99,116.11,115.65,115.81,91190.0
2016-11-17 11:20:00,115.82,115.89,115.48,115.57,83177.0,115.82,115.89,115.48,115.57,83177.0
2016-11-17 11:30:00,115.59,115.63,115.29,115.37,97457.0,115.59,115.63,115.29,115.37,97457.0
2016-11-17 11:40:00,115.35,115.55,115.34,115.41,63017.0,115.35,115.55,115.34,115.41,63017.0
2016-11-17 11:50:00,115.41,115.65,115.39,115.49,63226.0,115.41,115.65,115.39,115.49,63226.0
2016-11-17 12:00:00,115.48,115.76,115.48,115.62,46566.0,115.48,115.76,115.48,115.62,46566.0
2016-11-17 12:10:00,115.58,115.79,115.36,115.6,45992.0,115.58,115.79,115.36,115.6,45992.0
2016-11-17 12:20:00,115.59,115.72,115.48,115.54,85186.0,115.59,115.72,115.48,115.54,85186.0
2016-11-17 12:30:00,115.52,115.6,115.37,115.59,92852.0,115.52,115.6,115.37,115.59,92852.0
2016-11-17 12:40:00,115.57,115.61,115.24,115.37,83063.0,115.57,115.61,115.24,115.37,83063.0
2016-11-17 12:50:00,115.35,115.41,115.1,115.17,98008.0,115.35,115.41,115.1,115.17,98008.0
2016-11-17 13:00:00,115.15,115.25,114.82,114.82,150255.0,115.15,115.25,114.82,114.82,150255.0
2016-11-17 13:10:00,114.87,115.35,114.77,115.1,136564.0,114.87,115.35,114.77,115.1,136564.0
2016-11-17 13:20:00,115.1,115.2,115.01,115.09,51291.0,115.1,115.2,115.01,115.09,51291.0
2016-11-17 13:30:00,115.11,115.27,115.08,115.13,43240.0,115.11,115.27,115.08,115.13,43240.0
2016-11-17 13:40:00,115.12,115.33,115.02,115.32,43397.0,115.12,115.33,115.02,115.32,43397.0
2016-11-17 13:50:00,115.34,115.49,115.33,115.34,78087.0,115.34,115.49,115.33,115.34,78087.0
2016-11-17 14:00:00,115.34,115.4,115.1,115.26,60760.0,115.34,115.4,115.1,115.26,60760.0
2016-11-17 14:10:00,115.24,115.42,115.24,115.32,25162.0,115.24,115.42,115.24,115.32,25162.0
2016-11-17 14:20:00,115.34,115.35,115.1,115.15,57873.0,115.34,115.35,115.1,115.15,57873.0
2016-11-17 14:30:00,115.15,115.24,115.03,115.16,63728.0,115.15,115.24,115.03,115.16,63728.0
2016-11-17 14:40:00,115.18,115.26,115.09,115.18,38292.0,115.18,115.26,115.09,115.18,38292.0
2016-11-17 14:50:00,115.2,115.35,113.56,114.94,698648.0,115.2,115.35,113.56,114.94,698648.0
2016-11-17 15:00:00,114.91,115.1,114.64,114.94,219457.0,114.91,115.1,114.64,114.94,219457.0
2016-11-17 15:10:00,114.95,115.19,114.81,114.91,154993.0,114.95,115.19,114.81,114.91,154993.0
2016-11-17 15:20:00,114.93,114.98,114.76,114.89,126046.0,114.93,114.98,114.76,114.89,126046.0
2016-11-17 15:30:00,114.9,115.13,114.85,115.07,117545.0,114.9,115.13,114.85,115.07,117545.0
2016-11-17 15:40:00,115.06,115.14,114.95,115.08,128789.0,115.06,115.14,114.95,115.08,128789.0
2016-11-17 15:50:00,115.04,115.2,114.93,115.03,359032.0,115.04,115.2,114.93,115.03,359032.0
2016-11-18 09:30:00,115.61,116.42,115.03,115.1,522493.0,115.61,116.42,115.03,115.1,522493.0
2016-11-18 09:40:00,115.23,115.4,114.51,114.68,271804.0,115.23,115.4,114.51,114.68,271804.0
2016-11-18 09:50:00,114.69,114.85,113.76,113.78,291838.0,114.69,114.85,113.76,113.78,291838.0
2016-11-18 10:00:00,113.8,114.77,113.56,114.27,287922.0,113.8,114.77,113.56,114.27,287922.0
2016-11-18 10:10:00,114.28,114.41,113.91,113.97,201682.0,114.28,114.41,113.91,113.97,201682.0
2016-11-18 10:20:00,113.97,114.49,113.91,114.3,162282.0,113.97,114.49,113.91,114.3,162282.0
2016-11-18 10:30:00,114.35,114.41,113.82,113.92,146744.0,114.35,114.41,113.82,113.92,146744.0
2016-11-18 10:40:00,113.92,114.07,113.7,113.97,138921.0,113.92,114.07,113.7,113.97,138921.0
2016-11-18 10:50:00,113.98,114.0,113.51,113.8,165255.0,113.98,114.0,113.51,113.8,165255.0
2016-11-18 11:00:00,113.79,114.19,113.67,113.7,172813.0,113.79,114.19,113.67,113.7,172813.0
2016-11-18 11:10:00,113.71,114.09,113.62,114.06,127937.0,113.71,114.09,113.62,114.06,127937.0
2016-11-18 11:20:00,114.08,114.21,113.99,114.2,109797.0,114.08,114.21,113.99,114.2,109797.0
2016-11-18 11:30:00,114.17,114.39,114.07,114.29,76445.0,114.17,114.39,114.07,114.29,76445.0
2016-11-18 11:40:00,114.31,114.6,114.2,114.59,91511.0,114.31,114.6,114.2,114.59,91511.0
2016-11-18 11:50:00,114.58,114.79,114.36,114.4,107399.0,114.58,114.79,114.36,114.4,107399.0
2016-11-18 12:00:00,114.38,114.48,114.21,114.32,60799.0,114.38,114.48,114.21,114.32,60799.0
2016-11-18 12:10:00,114.33,114.58,114.3,114.46,52813.0,114.33,114.58,114.3,114.46,52813.0
2016-11-18 12:20:00,114.48,114.61,114.42,114.61,31680.0,114.48,114.61,114.42,114.61,31680.0
2016-11-18 12:30:00,114.6,114.78,114.55,114.77,100149.0,114.6,114.78,114.55,114.77,100149.0
2016-11-18 12:40:00,114.76,114.91,114.68,114.84,90118.0,114.76,114.91,114.68,114.84,90118.0
2016-11-18 12:50:00,114.85,115.28,114.84,115.28,136338.0,114.85,115.28,114.84,115.28,136338.0
2016-11-18 13:00:00,115.28,115.45,115.27,115.44,123588.0,115.28,115.45,115.27,115.44,123588.0
2016-11-18 13:10:00,115.45,115.64,115.44,115.51,128058.0,115.45,115.64,115.44,115.51,128058.0
2016-11-18 13:20:00,115.5,115.52,115.24,115.31,134322.0,115.5,115.52,115.24,115.31,134322.0
2016-11-18 13:30:00,115.32,115.62,115.31,115.5,112940.0,115.32,115.62,115.31,115.5,112940.0
2016-11-18 13:40:00,115.53,115.83,115.51,115.53,160408.0,115.53,115.83,115.51,115.53,160408.0
2016-11-18 13:50:00,115.54,115.6,115.48,115.52,114139.0,115.54,115.6,115.48,115.52,114139.0
2016-11-18 14:00:00,115.52,115.69,115.45,115.47,102426.0,115.52,115.69,115.45,115.47,102426.0
2016-11-18 14:10:00,115.48,115.55,115.31,115.36,131988.0,115.48,115.55,115.31,115.36,131988.0
2016-11-18 14:20:00,115.36,115.38,115.15,115.22,98449.0,115.36,115.38,115.15,115.22,98449.0
2016-11-18 14:30:00,115.22,115.62,115.16,115.51,119564.0,115.22,115.62,115.16,115.51,119564.0
2016-11-18 14:40:00,115.51,115.95,115.49,115.9,185670.0,115.51,115.95,115.49,115.9,185670.0
2016-11-18 14:50:00,115.91,116.05,115.59,115.69,175347.0,115.91,116.05,115.59,115.69,175347.0
2016-11-18 15:00:00,115.69,115.7,115.28,115.4,144563.0,115.69,115.7,115.28,115.4,144563.0
2016-11-18 15:10:00,115.39,115.66,115.25,115.51,162450.0,115.39,115.66,115.25,115.51,162450.0
2016-11-18 15:20:00,115.51,115.65,115.36,115.49,89268.0,115.51,115.65,115.36,115.49,89268.0
2016-11-18 15:30:00,115.41,115.5,115.32,115.46,74894.0,115.41,115.5,115.32,115.46,74894.0
2016-11-18 15:40:00,115.47,115.5,115.42,115.43,106610.0,115.47,115.5,115.42,115.43,106610.0
2016-11-18 15:50:00,115.43,115.44,115.07,115.2,404098.0,115.43,115.44,115.07,115.2,404098.0
2016-11-21 09:30:00,116.2,117.45,116.19,117.38,455485.0,116.2,117.45,116.19,117.38,455485.0
2016-11-21 09:40:00,117.33,117.89,117.1,117.4,314079.0,117.33,117.89,117.1,117.4,314079.0
2016-11-21 09:50:00,117.4,118.56,117.38,118.27,352135.0,117.4,118.56,117.38,118.27,352135.0
2016-11-21 10:00:00,118.29,118.72,118.26,118.51,327073.0,118.29,118.72,118.26,118.51,327073.0
2016-11-21 10:10:00,118.5,118.55,117.86,118.12,211139.0,118.5,118.55,117.86,118.12,211139.0
2016-11-21 10:20:00,118.1,118.15,117.5,117.65,179341.0,118.1,118.15,117.5,117.65,179341.0
2016-11-21 10:30:00,117.64,117.93,117.59,117.65,101340.0,117.64,117.93,117.59,117.65,101340.0
2016-11-21 10:40:00,117.68,118.07,117.67,117.92,105332.0,117.68,118.07,117.67,117.92,105332.0
2016-11-21 10:50:00,117.93,117.99,117.65,117.95,110778.0,117.93,117.99,117.65,117.95,110778.0
2016-11-21 11:00:00,117.96,118.07,117.45,117.76,155651.0,117.96,118.07,117.45,117.76,155651.0
2016-11-21 11:10:00,117.79,118.06,117.5,117.6,142778.0,117.79,118.06,117.5,117.6,142778.0
2016-11-21 11:20:00,117.62,117.75,117.55,117.7,75262.0,117.62,117.75,117.55,117.7,75262.0
2016-11-21 11:30:00,117.73,118.11,117.67,117.93,200661.0,117.73,118.11,117.67,117.93,200661.0
2016-11-21 11:40:00,117.94,118.1,117.86,117.96,125864.0,117.94,118.1,117.86,117.96,125864.0
2016-11-21 11:50:00,117.97,118.01,117.87,117.96,74020.0,117.97,118.01,117.87,117.96,74020.0
2016-11-21 12:00:00,117.94,118.02,117.58,117.74,111367.0,117.94,118.02,117.58,117.74,111367.0
2016-11-21 12:10:00,117.73,117.8,117.57,117.58,58787.0,117.73,117.8,117.57,117.58,58787.0
2016-11-21 12:20:00,117.57,117.92,117.3,117.86,164549.0,117.57,117.92,117.3,117.86,164549.0
2016-11-21 12:30:00,117.8,117.94,117.56,117.67,114628.0,117.8,117.94,117.56,117.67,114628.0
2016-11-21 12:40:00,117.71,117.74,117.29,117.42,106766.0,117.71,117.74,117.29,117.42,106766.0
2016-11-21 12:50:00,117.4,117.74,117.4,117.54,68581.0,117.4,117.74,117.4,117.54,68581.0
2016-11-21 13:00:00,117.55,117.85,117.54,117.77,52396.0,117.55,117.85,117.54,117.77,52396.0
2016-11-21 13:10:00,117.73,118.02,117.73,117.93,107963.0,117.73,118.02,117.73,117.93,107963.0
2016-11-21 13:20:00,117.92,118.02,117.65,118.02,79370.0,117.92,118.02,117.65,118.02,79370.0
2016-11-21 13:30:00,118.0,118.02,117.93,117.94,49489.0,118.0,118.02,117.93,117.94,49489.0
2016-11-21 13:40:00,117.94,118.0,117.87,117.98,48144.0,117.94,118.0,117.87,117.98,48144.0
2016-11-21 13:50:00,117.98,118.09,117.94,117.96,79723.0,117.98,118.09,117.94,117.96,79723.0
2016-11-21 14:00:00,117.97,118.02,117.5,117.53,137230.0,117.97,118.02,117.5,117.53,137230.0
2016-11-21 14:10:00,117.55,117.7,117.38,117.67,122571.0,117.55,117.7,117.38,117.67,122571.0
2016-11-21 14:20:00,117.7,117.88,117.66,117.78,79976.0,117.7,117.88,117.66,117.78,79976.0
2016-11-21 14:30:00,117.78,117.95,117.67,117.84,91083.0,117.78,117.95,117.67,117.84,91083.0
2016-11-21 14:40:00,117.85,117.93,117.76,117.83,78875.0,117.85,117.93,117.76,117.83,78875.0
2016-11-21 14:50:00,117.85,117.93,117.62,117.76,98033.0,117.85,117.93,117.62,117.76,98033.0
2016-11-21 15:00:00,117.78,117.96,117.72,117.92,84060.0,117.78,117.96,117.72,117.92,84060.0
2016-11-21 15:10:00,117.91,118.03,117.9,117.99,199575.0,117.91,118.03,117.9,117.99,199575.0
2016-11-21 15:20:00,117.99,118.09,117.9,117.93,154844.0,117.99,118.09,117.9,117.93,154844.0
2016-11-21 15:30:00,117.93,118.04,117.92,118.01,128329.0,117.93,118.04,117.92,118.01,128329.0
2016-11-21 15:40:00,118.03,118.06,117.95,118.05,233857.0,118.03,118.06,117.95,118.05,233857.0
2016-11-21 15:50:00,118.04,118.04,117.93,117.96,468280.0,118.04,118.04,117.93,117.96,468280.0
2016-11-22 09:30:00,118.32,118.4,116.98,117.8,705669.0,118.32,118.4,116.98,117.8,705669.0
2016-11-22 09:40:00,117.75,119.18,117.35,119.07,472942.0,117.75,119.18,117.35,119.07,472942.0
2016-11-22 09:50:00,119.1,119.43,118.76,118.76,371486.0,119.1,119.43,118.76,118.76,371486.0
2016-11-22 10:00:00,118.84,119.35,118.75,119.35,199537.0,118.84,119.35,118.75,119.35,199537.0
2016-11-22 10:10:00,119.34,119.46,118.35,118.42,344652.0,119.34,119.46,118.35,118.42,344652.0
2016-11-22 10:20:00,118.41,118.55,117.91,118.29,369695.0,118.41,118.55,117.91,118.29,369695.0
2016-11-22 10:30:00,118.27,118.41,118.17,118.33,121161.0,118.27,118.41,118.17,118.33,121161.0
2016-11-22 10:40:00,118.35,118.36,117.52,117.53,229443.0,118.35,118.36,117.52,117.53,229443.0
2016-11-22 10:50:00,117.6,118.2,117.56,118.11,126870.0,117.6,118.2,117.56,118.11,126870.0
2016-11-22 11:00:00,118.12,118.2,117.93,118.0,94831.0,118.12,118.2,117.93,118.0,94831.0
2016-11-22 11:10:00,118.01,118.04,117.79,117.96,97706.0,118.01,118.04,117.79,117.96,97706.0
2016-11-22 11:20:00,118.0,118.37,117.91,118.05,165024.0,118.0,118.37,117.91,118.05,165024.0
2016-11-22 11:30:00,117.97,118.1,117.62,117.78,106790.0,117.97,118.1,117.62,117.78,106790.0
2016-11-22 11:40:00,117.79,117.88,117.65,117.7,81876.0,117.79,117.88,117.65,117.7,81876.0
2016-11-22 11:50:00,117.71,117.85,117.6,117.8,85986.0,117.71,117.85,117.6,117.8,85986.0
2016-11-22 12:00:00,117.8,117.92,117.43,117.72,123429.0,117.8,117.92,117.43,117.72,123429.0
2016-11-22 12:10:00,117.73,117.97,117.61,117.8,86680.0,117.73,117.97,117.61,117.8,86680.0
2016-11-22 12:20:00,117.78,117.95,117.7,117.87,59693.0,117.78,117.95,117.7,117.87,59693.0
2016-11-22 12:30:00,117.87,117.98,117.85,117.87,47874.0,117.87,117.98,117.85,117.87,47874.0
2016-11-22 12:40:00,117.88,117.94,117.77,117.82,58001.0,117.88,117.94,117.77,117.82,58001.0
2016-11-22 12:50:00,117.81,117.86,117.73,117.84,59366.0,117.81,117.86,117.73,117.84,59366.0
2016-11-22 13:00:00,117.82,118.11,117.82,117.98,118211.0,117.82,118.11,117.82,117.98,118211.0
2016-11-22 13:10:00,117.95,118.08,117.85,117.85,52077.0,117.95,118.08,117.85,117.85,52077.0
2016-11-22 13:20:00,117.87,117.94,117.73,117.84,144999.0,117.87,117.94,117.73,117.84,144999.0
2016-11-22 13:30:00,117.81,117.88,117.66,117.8,52669.0,117.81,117.88,117.66,117.8,52669.0
2016-11-22 13:40:00,117.79,117.87,117.7,117.79,54791.0,117.79,117.87,117.7,117.79,54791.0
2016-11-22 13:50:00,117.8,117.87,117.6,117.65,95534.0,117.8,117.87,117.6,117.65,95534.0
2016-11-22 14:00:00,117.63,117.73,117.54,117.7,80526.0,117.63,117.73,117.54,117.7,80526.0
2016-11-22 14:10:00,117.71,117.71,117.31,117.31,104591.0,117.71,117.71,117.31,117.31,104591.0
2016-11-22 14:20:00,117.32,117.55,117.3,117.52,92884.0,117.32,117.55,117.3,117.52,92884.0
2016-11-22 14:30:00,117.53,117.74,117.52,117.67,100494.0,117.53,117.74,117.52,117.67,100494.0
2016-11-22 14:40:00,117.67,117.99,117.67,117.74,138483.0,117.67,117.99,117.67,117.74,138483.0
2016-11-22 14:50:00,117.74,117.91,117.7,117.75,99611.0,117.74,117.91,117.7,117.75,99611.0
2016-11-22 15:00:00,117.77,117.91,117.76,117.86,77750.0,117.77,117.91,117.76,117.86,77750.0
2016-11-22 15:10:00,117.88,118.08,117.82,118.08,138391.0,117.88,118.08,117.82,118.08,138391.0
2016-11-22 15:20:00,118.07,118.09,117.86,117.91,84002.0,118.07,118.09,117.86,117.91,84002.0
2016-11-22 15:30:00,117.9,118.25,117.9,118.08,173556.0,117.9,118.25,117.9,118.08,173556.0
2016-11-22 15:40:00,118.09,118.35,118.05,118.33,234352.0,118.09,118.35,118.05,118.33,234352.0
2016-11-22 15:50:00,118.32,118.32,118.04,118.04,337290.0,118.32,118.32,118.04,118.04,337290.0
2016-11-23 09:30:00,117.78,118.21,117.38,117.82,265493.0,117.78,118.21,117.38,117.82,265493.0
2016-11-23 09:40:00,117.85,118.28,117.82,118.05,159234.0,117.85,118.28,117.82,118.05,159234.0
2016-11-23 09:50:00,117.98,118.71,117.98,118.34,294722.0,117.98,118.71,117.98,118.34,294722.0
2016-11-23 10:00:00,118.34,118.89,118.25,118.5,204592.0,118.34,118.89,118.25,118.5,204592.0
2016-11-23 10:10:00,118.51,118.69,118.25,118.69,198807.0,118.51,118.69,118.25,118.69,198807.0
2016-11-23 10:20:00,118.7,118.85,118.01,118.2,105799.0,118.7,118.85,118.01,118.2,105799.0
2016-11-23 10:30:00,118.2,118.33,117.72,117.75,153879.0,118.2,118.33,117.72,117.75,153879.0
2016-11-23 10:40:00,117.74,118.48,117.73,118.26,125595.0,117.74,118.48,117.73,118.26,125595.0
2016-11-23 10:50:00,118.24,118.35,117.85,117.85,117367.0,118.24,118.35,117.85,117.85,117367.0
2016-11-23 11:00:00,117.86,118.02,117.78,117.95,104826.0,117.86,118.02,117.78,117.95,104826.0
2016-11-23 11:10:00,117.96,118.09,117.83,117.95,94957.0,117.96,118.09,117.83,117.95,94957.0
2016-11-23 11:20:00,117.94,118.23,117.84,118.1,287568.0,117.94,118.23,117.84,118.1,287568.0
2016-11-23 11:30:00,118.1,118.45,118.03,118.34,96138.0,118.1,118.45,118.03,118.34,96138.0
2016-11-23 11:40:00,118.35,118.41,118.05,118.1,57672.0,118.35,118.41,118.05,118.1,57672.0
2016-11-23 11:50:00,118.09,118.31,117.95,118.19,173067.0,118.09,118.31,117.95,118.19,173067.0
2016-11-23 12:00:00,118.2,118.23,117.89,117.94,73306.0,118.2,118.23,117.89,117.94,73306.0
2016-11-23 12:10:00,117.96,118.01,117.72,117.94,104126.0,117.96,118.01,117.72,117.94,104126.0
2016-11-23 12:20:00,117.97,118.05,117.88,117.89,34135.0,117.97,118.05,117.88,117.89,34135.0
2016-11-23 12:30:00,117.87,117.93,117.72,117.82,51125.0,117.87,117.93,117.72,117.82,51125.0
2016-11-23 12:40:00,117.82,117.9,117.71,117.82,41713.0,117.82,117.9,117.71,117.82,41713.0
2016-11-23 12:50:00,117.81,117.83,117.6,117.76,71358.0,117.81,117.83,117.6,117.76,71358.0
2016-11-23 13:00:00,117.78,117.81,117.58,117.61,76386.0,117.78,117.81,117.58,117.61,76386.0
2016-11-23 13:10:00,117.6,117.69,117.31,117.61,114977.0,117.6,117.69,117.31,117.61,114977.0
2016-11-23 13:20:00,117.6,117.72,117.4,117.43,68531.0,117.6,117.72,117.4,117.43,68531.0
2016-11-23 13:30:00,117.46,117.64,117.4,117.55,43878.0,117.46,117.64,117.4,117.55,43878.0
2016-11-23 13:40:00,117.54,117.59,117.4,117.53,44583.0,117.54,117.59,117.4,117.53,44583.0
2016-11-23 13:50:00,117.52,117.53,117.31,117.33,78766.0,117.52,117.53,117.31,117.33,78766.0
2016-11-23 14:00:00,117.36,117.66,117.35,117.63,60218.0,117.36,117.66,117.35,117.63,60218.0
2016-11-23 14:10:00,117.6,117.74,117.47,117.56,57820.0,117.6,117.74,117.47,117.56,57820.0
2016-11-23 14:20:00,117.59,117.77,117.59,117.74,49691.0,117.59,117.77,117.59,117.74,49691.0
2016-11-23 14:30:00,117.75,117.87,117.59,117.7,62497.0,117.75,117.87,117.59,117.7,62497.0
2016-11-23 14:40:00,117.71,117.89,117.62,117.8,49385.0,117.71,117.89,117.62,117.8,49385.0
2016-11-23 14:50:00,117.81,117.81,117.48,117.57,36197.0,117.81,117.81,117.48,117.57,36197.0
2016-11-23 15:00:00,117.57,117.82,117.54,117.8,72652.0,117.57,117.82,117.54,117.8,72652.0
2016-11-23 15:10:00,117.79,117.79,117.5,117.73,36422.0,117.79,117.79,117.5,117.73,36422.0
2016-11-23 15:20:00,117.74,117.77,117.61,117.71,35305.0,117.74,117.77,117.61,117.71,35305.0
2016-11-23 15:30:00,117.72,117.81,117.67,117.75,68409.0,117.72,117.81,117.67,117.75,68409.0
2016-11-23 15:40:00,117.75,117.81,117.58,117.62,79418.0,117.75,117.81,117.58,117.62,79418.0
2016-11-23 15:50:00,117.63,117.81,117.63,117.69,165618.0,117.63,117.81,117.63,117.69,165618.0
2016-11-25 09:30:00,117.64,118.11,117.38,117.66,181929.0,117.64,118.11,117.38,117.66,181929.0
2016-11-25 09:40:00,117.6,118.3,117.49,118.25,123622.0,117.6,118.3,117.49,118.25,123622.0
2016-11-25 09:50:00,118.28,118.39,117.93,118.2,68696.0,118.28,118.39,117.93,118.2,68696.0
2016-11-25 10:00:00,118.22,118.33,117.74,117.78,53024.0,118.22,118.33,117.74,117.78,53024.0
2016-11-25 10:10:00,117.72,117.96,117.54,117.58,64987.0,117.72,117.96,117.54,117.58,64987.0
2016-11-25 10:20:00,117.57,117.64,117.41,117.56,67991.0,117.57,117.64,117.41,117.56,67991.0
2016-11-25 10:30:00,117.57,117.66,117.31,117.31,60004.0,117.57,117.66,117.31,117.31,60004.0
2016-11-25 10:40:00,117.37,117.48,117.26,117.32,86061.0,117.37,117.48,117.26,117.32,86061.0
2016-11-25 10:50:00,117.29,117.43,117.18,117.42,103333.0,117.29,117.43,117.18,117.42,103333.0
2016-11-25 11:00:00,117.39,117.71,117.35,117.64,60755.0,117.39,117.71,117.35,117.64,60755.0
2016-11-25 11:10:00,117.67,117.7,117.5,117.62,21613.0,117.67,117.7,117.5,117.62,21613.0
2016-11-25 11:20:00,117.66,117.76,117.47,117.57,39087.0,117.66,117.76,117.47,117.57,39087.0
2016-11-25 11:30:00,117.58,117.63,117.34,117.37,26378.0,117.58,117.63,117.34,117.37,26378.0
2016-11-25 11:40:00,117.36,117.54,117.33,117.54,23453.0,117.36,117.54,117.33,117.54,23453.0
2016-11-25 11:50:00,117.5,117.54,117.41,117.51,40561.0,117.5,117.54,117.41,117.51,40561.0
2016-11-25 12:00:00,117.48,117.53,117.38,117.5,18469.0,117.48,117.53,117.38,117.5,18469.0
2016-11-25 12:10:00,117.5,117.54,117.37,117.43,21908.0,117.5,117.54,117.37,117.43,21908.0
2016-11-25 12:20:00,117.41,117.58,117.4,117.49,29316.0,117.41,117.58,117.4,117.49,29316.0
2016-11-25 12:30:00,117.49,117.5,117.38,117.39,34405.0,117.49,117.5,117.38,117.39,34405.0
2016-11-25 12:40:00,117.45,117.51,117.38,117.43,34889.0,117.45,117.51,117.38,117.43,34889.0
2016-11-25 12:50:00,117.43,117.57,117.32,117.4,149785.0,117.43,117.57,117.32,117.4,149785.0
2016-11-28 09:30:00,117.05,117.62,116.5,116.52,308094.0,117.05,117.62,116.5,116.52,308094.0
2016-11-28 09:40:00,116.51,116.82,115.71,116.41,364766.0,116.51,116.82,115.71,116.41,364766.0
2016-11-28 09:50:00,116.43,116.9,116.11,116.54,177770.0,116.43,116.9,116.11,116.54,177770.0
2016-11-28 10:00:00,116.5,116.62,116.0,116.46,223959.0,116.5,116.62,116.0,116.46,223959.0
2016-11-28 10:10:00,116.5,116.75,116.48,116.59,76347.0,116.5,116.75,116.48,116.59,76347.0
2016-11-28 10:20:00,116.6,116.81,116.39,116.59,68667.0,116.6,116.81,116.39,116.59,68667.0
2016-11-28 10:30:00,116.65,116.87,116.56,116.69,98080.0,116.65,116.87,116.56,116.69,98080.0
2016-11-28 10:40:00,116.64,116.7,116.3,116.61,68988.0,116.64,116.7,116.3,116.61,68988.0
2016-11-28 10:50:00,116.6,116.63,116.24,116.39,112980.0,116.6,116.63,116.24,116.39,112980.0
2016-11-28 11:00:00,116.39,116.43,116.05,116.17,81305.0,116.39,116.43,116.05,116.17,81305.0
2016-11-28 11:10:00,116.13,116.44,116.11,116.23,51307.0,116.13,116.44,116.11,116.23,51307.0
2016-11-28 11:20:00,116.25,116.29,115.91,116.0,101839.0,116.25,116.29,115.91,116.0,101839.0
2016-11-28 11:30:00,116.04,116.36,116.04,116.28,87697.0,116.04,116.36,116.04,116.28,87697.0
2016-11-28 11:40:00,116.32,116.48,116.25,116.29,108656.0,116.32,116.48,116.25,116.29,108656.0
2016-11-28 11:50:00,116.32,116.47,116.3,116.4,44274.0,116.32,116.47,116.3,116.4,44274.0
2016-11-28 12:00:00,116.4,116.73,116.34,116.49,79009.0,116.4,116.73,116.34,116.49,79009.0
2016-11-28 12:10:00,116.52,116.57,116.4,116.49,27094.0,116.52,116.57,116.4,116.49,27094.0
2016-11-28 12:20:00,116.51,116.58,116.24,116.34,76624.0,116.51,116.58,116.24,116.34,76624.0
2016-11-28 12:30:00,116.34,116.69,116.3,116.63,80780.0,116.34,116.69,116.3,116.63,80780.0
2016-11-28 12:40:00,116.65,116.67,116.46,116.52,105512.0,116.65,116.67,116.46,116.52,105512.0
2016-11-28 12:50:00,116.51,116.67,116.44,116.63,51259.0,116.51,116.67,116.44,116.63,51259.0
2016-11-28 13:00:00,116.63,116.65,116.55,116.55,39249.0,116.63,116.65,116.55,116.55,39249.0
2016-11-28 13:10:00,116.55,116.6,116.5,116.55,44185.0,116.55,116.6,116.5,116.55,44185.0
2016-11-28 13:20:00,116.53,116.6,116.49,116.59,31785.0,116.53,116.6,116.49,116.59,31785.0
2016-11-28 13:30:00,116.59,116.83,116.54,116.79,72083.0,116.59,116.83,116.54,116.79,72083.0
2016-11-28 13:40:00,116.79,116.94,116.73,116.9,151163.0,116.79,116.94,116.73,116.9,151163.0
2016-11-28 13:50:00,116.9,116.99,116.85,116.88,63107.0,116.9,116.99,116.85,116.88,63107.0
2016-11-28 14:00:00,116.87,116.93,116.8,116.9,79851.0,116.87,116.93,116.8,116.9,79851.0
2016-11-28 14:10:00,116.89,116.91,116.7,116.73,138684.0,116.89,116.91,116.7,116.73,138684.0
2016-11-28 14:20:00,116.74,116.9,116.73,116.75,42526.0,116.74,116.9,116.73,116.75,42526.0
2016-11-28 14:30:00,116.75,116.78,116.64,116.65,62542.0,116.75,116.78,116.64,116.65,62542.0
2016-11-28 14:40:00,116.64,116.7,116.56,116.57,76335.0,116.64,116.7,116.56,116.57,76335.0
2016-11-28 14:50:00,116.57,116.71,116.5,116.54,128046.0,116.57,116.71,116.5,116.54,128046.0
2016-11-28 15:00:00,116.54,116.65,116.4,116.56,41461.0,116.54,116.65,116.4,116.56,41461.0
2016-11-28 15:10:00,116.56,116.62,116.52,116.54,35120.0,116.56,116.62,116.52,116.54,35120.0
2016-11-28 15:20:00,116.55,116.55,116.23,116.24,69049.0,116.55,116.55,116.23,116.24,69049.0
2016-11-28 15:30:00,116.26,116.44,116.25,116.38,88217.0,116.26,116.44,116.25,116.38,88217.0
2016-11-28 15:40:00,116.36,116.47,116.32,116.46,102086.0,116.36,116.47,116.32,116.46,102086.0
2016-11-28 15:50:00,116.45,116.98,116.45,116.93,577297.0,116.45,116.98,116.45,116.93,577297.0
2016-11-29 09:30:00,117.3,118.16,117.13,118.08,359818.0,117.3,118.16,117.13,118.08,359818.0
2016-11-29 09:40:00,118.08,118.88,117.96,118.42,538871.0,118.08,118.88,117.96,118.42,538871.0
2016-11-29 09:50:00,118.42,118.95,118.31,118.82,283403.0,118.42,118.95,118.31,118.82,283403.0
2016-11-29 10:00:00,118.82,119.18,118.56,118.6,304563.0,118.82,119.18,118.56,118.6,304563.0
2016-11-29 10:10:00,118.63,118.96,118.5,118.53,198774.0,118.63,118.96,118.5,118.53,198774.0
2016-11-29 10:20:00,118.5,118.99,118.47,118.52,190048.0,118.5,118.99,118.47,118.52,190048.0
2016-11-29 10:30:00,118.54,118.76,118.3,118.35,154251.0,118.54,118.76,118.3,118.35,154251.0
2016-11-29 10:40:00,118.37,118.41,118.1,118.29,200581.0,118.37,118.41,118.1,118.29,200581.0
2016-11-29 10:50:00,118.29,118.3,117.62,117.81,317980.0,118.29,118.3,117.62,117.81,317980.0
2016-11-29 11:00:00,117.82,118.19,117.82,117.92,174555.0,117.82,118.19,117.82,117.92,174555.0
2016-11-29 11:10:00,117.91,117.99,117.51,117.61,213805.0,117.91,117.99,117.51,117.61,213805.0
2016-11-29 11:20:00,117.61,118.07,117.5,118.02,144914.0,117.61,118.07,117.5,118.02,144914.0
2016-11-29 11:30:00,118.0,118.18,117.88,117.9,109939.0,118.0,118.18,117.88,117.9,109939.0
2016-11-29 11:40:00,117.9,118.29,117.6,117.63,163456.0,117.9,118.29,117.6,117.63,163456.0
2016-11-29 11:50:00,117.64,117.79,117.41,117.49,133579.0,117.64,117.79,117.41,117.49,133579.0
2016-11-29 12:00:00,117.5,117.72,117.44,117.54,86157.0,117.5,117.72,117.44,117.54,86157.0
2016-11-29 12:10:00,117.53,117.56,117.47,117.47,70723.0,117.53,117.56,117.47,117.47,70723.0
2016-11-29 12:20:00,117.47,117.51,117.22,117.44,130557.0,117.47,117.51,117.22,117.44,130557.0
2016-11-29 12:30:00,117.48,117.5,117.32,117.38,48463.0,117.48,117.5,117.32,117.38,48463.0
2016-11-29 12:40:00,117.38,117.49,117.35,117.46,44817.0,117.38,117.49,117.35,117.46,44817.0
2016-11-29 12:50:00,117.46,117.58,117.38,117.48,79799.0,117.46,117.58,117.38,117.48,79799.0
2016-11-29 13:00:00,117.47,117.47,117.29,117.3,51054.0,117.47,117.47,117.29,117.3,51054.0
2016-11-29 13:10:00,117.29,117.36,117.18,117.27,66887.0,117.29,117.36,117.18,117.27,66887.0
2016-11-29 13:20:00,117.25,117.38,117.14,117.3,143888.0,117.25,117.38,117.14,117.3,143888.0
2016-11-29 13:30:00,117.3,117.3,117.16,117.25,67738.0,117.3,117.3,117.16,117.25,67738.0
2016-11-29 13:40:00,117.25,117.96,117.14,117.8,195774.0,117.25,117.96,117.14,117.8,195774.0
2016-11-29 13:50:00,117.8,117.84,117.62,117.77,66626.0,117.8,117.84,117.62,117.77,66626.0
2016-11-29 14:00:00,117.78,118.22,117.73,118.09,145066.0,117.78,118.22,117.73,118.09,145066.0
2016-11-29 14:10:00,118.08,118.11,117.69,117.85,77826.0,118.08,118.11,117.69,117.85,77826.0
2016-11-29 14:20:00,117.84,117.92,117.78,117.78,34104.0,117.84,117.92,117.78,117.78,34104.0
2016-11-29 14:30:00,117.78,118.04,117.78,118.0,85217.0,117.78,118.04,117.78,118.0,85217.0
2016-11-29 14:40:00,118.01,118.12,117.99,118.04,34195.0,118.01,118.12,117.99,118.04,34195.0
2016-11-29 14:50:00,118.05,118.07,117.73,117.73,68072.0,118.05,118.07,117.73,117.73,68072.0
2016-11-29 15:00:00,117.75,117.79,117.59,117.64,69899.0,117.75,117.79,117.59,117.64,69899.0
2016-11-29 15:10:00,117.64,117.75,117.48,117.62,91344.0,117.64,117.75,117.48,117.62,91344.0
2016-11-29 15:20:00,117.6,117.66,117.51,117.51,40585.0,117.6,117.66,117.51,117.51,40585.0
2016-11-29 15:30:00,117.53,117.62,117.48,117.51,110586.0,117.53,117.62,117.48,117.51,110586.0
2016-11-29 15:40:00,117.51,117.54,117.29,117.52,107560.0,117.51,117.54,117.29,117.52,107560.0
2016-11-29 15:50:00,117.51,117.88,117.41,117.51,200788.0,117.51,117.88,117.41,117.51,200788.0
2016-11-30 09:30:00,118.98,120.33,118.91,119.89,747811.0,118.98,120.33,118.91,119.89,747811.0
2016-11-30 09:40:00,119.89,120.37,119.39,119.44,448369.0,119.89,120.37,119.39,119.44,448369.0
2016-11-30 09:50:00,119.41,119.8,119.1,119.13,356664.0,119.41,119.8,119.1,119.13,356664.0
2016-11-30 10:00:00,119.13,119.36,118.94,119.31,333953.0,119.13,119.36,118.94,119.31,333953.0
2016-11-30 10:10:00,119.36,119.4,118.3,118.9,324615.0,119.36,119.4,118.3,118.9,324615.0
2016-11-30 10:20:00,118.9,119.04,118.44,118.98,232350.0,118.9,119.04,118.44,118.98,232350.0
2016-11-30 10:30:00,118.96,119.1,118.69,118.74,120913.0,118.96,119.1,118.69,118.74,120913.0
2016-11-30 10:40:00,118.71,118.93,118.62,118.87,112724.0,118.71,118.93,118.62,118.87,112724.0
2016-11-30 10:50:00,118.87,119.35,118.86,119.05,209365.0,118.87,119.35,118.86,119.05,209365.0
2016-11-30 11:00:00,119.07,119.47,119.04,119.18,97649.0,119.07,119.47,119.04,119.18,97649.0
2016-11-30 11:10:00,119.18,119.26,119.0,119.06,78860.0,119.18,119.26,119.0,119.06,78860.0
2016-11-30 11:20:00,119.05,119.11,118.38,118.54,163543.0,119.05,119.11,118.38,118.54,163543.0
2016-11-30 11:30:00,118.52,118.74,118.12,118.45,163531.0,118.52,118.74,118.12,118.45,163531.0
2016-11-30 11:40:00,118.43,118.5,117.82,117.83,118266.0,118.43,118.5,117.82,117.83,118266.0
2016-11-30 11:50:00,117.81,117.95,117.63,117.66,124113.0,117.81,117.95,117.63,117.66,124113.0
2016-11-30 12:00:00,117.68,117.87,116.95,116.99,283107.0,117.68,117.87,116.95,116.99,283107.0
2016-11-30 12:10:00,117.0,117.18,116.39,116.92,275265.0,117.0,117.18,116.39,116.92,275265.0
2016-11-30 12:20:00,116.92,117.4,116.85,117.36,227830.0,116.92,117.4,116.85,117.36,227830.0
2016-11-30 12:30:00,117.4,117.45,117.15,117.31,55526.0,117.4,117.45,117.15,117.31,55526.0
2016-11-30 12:40:00,117.29,117.6,117.29,117.43,78883.0,117.29,117.6,117.29,117.43,78883.0
2016-11-30 12:50:00,117.42,117.47,117.21,117.43,42145.0,117.42,117.47,117.21,117.43,42145.0
2016-11-30 13:00:00,117.43,117.61,117.35,117.51,85487.0,117.43,117.61,117.35,117.51,85487.0
2016-11-30 13:10:00,117.54,117.79,117.54,117.76,113141.0,117.54,117.79,117.54,117.76,113141.0
2016-11-30 13:20:00,117.78,117.79,117.5,117.74,53572.0,117.78,117.79,117.5,117.74,53572.0
2016-11-30 13:30:00,117.71,117.78,117.6,117.7,42746.0,117.71,117.78,117.6,117.7,42746.0
2016-11-30 13:40:00,117.72,117.74,117.37,117.48,115468.0,117.72,117.74,117.37,117.48,115468.0
2016-11-30 13:50:00,117.51,117.58,117.31,117.34,41494.0,117.51,117.58,117.31,117.34,41494.0
2016-11-30 14:00:00,117.33,117.38,116.84,116.9,122371.0,117.33,117.38,116.84,116.9,122371.0
2016-11-30 14:10:00,116.87,117.15,116.8,117.08,98199.0,116.87,117.15,116.8,117.08,98199.0
2016-11-30 14:20:00,117.08,117.37,117.07,117.21,66095.0,117.08,117.37,117.07,117.21,66095.0
2016-11-30 14:30:00,117.18,117.23,116.95,117.11,89951.0,117.18,117.23,116.95,117.11,89951.0
2016-11-30 14:40:00,117.09,117.19,116.91,116.95,93816.0,117.09,117.19,116.91,116.95,93816.0
2016-11-30 14:50:00,116.96,117.24,116.9,116.98,78211.0,116.96,117.24,116.9,116.98,78211.0
2016-11-30 15:00:00,116.99,117.12,116.97,116.98,59707.0,116.99,117.12,116.97,116.98,59707.0
2016-11-30 15:10:00,117.0,117.26,116.96,117.1,120902.0,117.0,117.26,116.96,117.1,120902.0
2016-11-30 15:20:00,117.09,117.49,117.09,117.43,145903.0,117.09,117.49,117.09,117.43,145903.0
2016-11-30 15:30:00,117.42,117.59,117.41,117.47,161671.0,117.42,117.59,117.41,117.47,161671.0
2016-11-30 15:40:00,117.47,117.51,117.26,117.42,131264.0,117.47,117.51,117.26,117.42,131264.0
2016-11-30 15:50:00,117.43,117.43,117.0,117.0,363143.0,117.43,117.43,117.0,117.0,363143.0
2016-12-01 09:30:00,117.52,118.68,117.18,117.44,603251.0,117.52,118.68,117.18,117.44,603251.0
2016-12-01 09:40:00,117.44,117.62,116.97,117.22,214925.0,117.44,117.62,116.97,117.22,214925.0
2016-12-01 09:50:00,117.27,117.3,116.25,116.41,270197.0,117.27,117.3,116.25,116.41,270197.0
2016-12-01 10:00:00,116.42,116.86,116.36,116.6,228958.0,116.42,116.86,116.36,116.6,228958.0
2016-12-01 10:10:00,116.53,116.56,115.65,115.78,249477.0,116.53,116.56,115.65,115.78,249477.0
2016-12-01 10:20:00,115.79,115.9,115.24,115.36,228665.0,115.79,115.9,115.24,115.36,228665.0
2016-12-01 10:30:00,115.34,115.34,114.59,114.75,283866.0,115.34,115.34,114.59,114.75,283866.0
2016-12-01 10:40:00,114.73,114.98,114.27,114.67,320972.0,114.73,114.98,114.27,114.67,320972.0
2016-12-01 10:50:00,114.71,114.75,113.95,114.74,272715.0,114.71,114.75,113.95,114.74,272715.0
2016-12-01 11:00:00,114.74,115.36,114.43,115.17,221577.0,114.74,115.36,114.43,115.17,221577.0
2016-12-01 11:10:00,115.11,115.16,114.66,114.97,143579.0,115.11,115.16,114.66,114.97,143579.0
2016-12-01 11:20:00,114.97,115.61,114.92,115.37,140724.0,114.97,115.61,114.92,115.37,140724.0
2016-12-01 11:30:00,115.4,115.52,114.92,115.09,141754.0,115.4,115.52,114.92,115.09,141754.0
2016-12-01 11:40:00,115.09,115.54,115.08,115.31,92811.0,115.09,115.54,115.08,115.31,92811.0
2016-12-01 11:50:00,115.27,115.3,114.75,115.0,95840.0,115.27,115.3,114.75,115.0,95840.0
2016-12-01 12:00:00,115.01,115.06,114.58,114.96,74225.0,115.01,115.06,114.58,114.96,74225.0
2016-12-01 12:10:00,114.91,114.99,114.73,114.78,64403.0,114.91,114.99,114.73,114.78,64403.0
2016-12-01 12:20:00,114.79,115.15,114.78,114.92,76751.0,114.79,115.15,114.78,114.92,76751.0
2016-12-01 12:30:00,114.91,115.55,114.88,115.45,171687.0,114.91,115.55,114.88,115.45,171687.0
2016-12-01 12:40:00,115.45,115.46,115.06,115.38,115107.0,115.45,115.46,115.06,115.38,115107.0
2016-12-01 12:50:00,115.37,115.48,114.95,115.2,102841.0,115.37,115.48,114.95,115.2,102841.0
2016-12-01 13:00:00,115.2,115.24,115.11,115.16,104447.0,115.2,115.24,115.11,115.16,104447.0
2016-12-01 13:10:00,115.15,115.35,115.12,115.28,127336.0,115.15,115.35,115.12,115.28,127336.0
2016-12-01 13:20:00,115.28,115.64,115.02,115.58,133873.0,115.28,115.64,115.02,115.58,133873.0
2016-12-01 13:30:00,115.55,116.13,115.55,115.99,250078.0,115.55,116.13,115.55,115.99,250078.0
2016-12-01 13:40:00,116.03,116.03,115.58,115.9,148034.0,116.03,116.03,115.58,115.9,148034.0
2016-12-01 13:50:00,115.9,116.08,115.72,115.79,98443.0,115.9,116.08,115.72,115.79,98443.0
2016-12-01 14:00:00,115.79,116.08,115.76,115.9,82384.0,115.79,116.08,115.76,115.9,82384.0
2016-12-01 14:10:00,115.9,117.15,115.9,117.08,255556.0,115.9,117.15,115.9,117.08,255556.0
2016-12-01 14:20:00,117.08,117.11,116.44,116.54,197631.0,117.08,117.11,116.44,116.54,197631.0
2016-12-01 14:30:00,116.51,117.11,116.49,117.0,213274.0,116.51,117.11,116.49,117.0,213274.0
2016-12-01 14:40:00,116.99,117.1,116.77,117.07,151167.0,116.99,117.1,116.77,117.07,151167.0
2016-12-01 14:50:00,117.08,117.23,116.74,116.89,188268.0,117.08,117.23,116.74,116.89,188268.0
2016-12-01 15:00:00,116.87,117.29,116.84,117.22,174354.0,116.87,117.29,116.84,117.22,174354.0
2016-12-01 15:10:00,117.23,117.39,117.04,117.09,163467.0,117.23,117.39,117.04,117.09,163467.0
2016-12-01 15:20:00,117.09,117.43,116.83,117.37,236077.0,117.09,117.43,116.83,117.37,236077.0
2016-12-01 15:30:00,117.33,117.45,117.01,117.04,198862.0,117.33,117.45,117.01,117.04,198862.0
2016-12-01 15:40:00,117.04,117.25,116.77,116.95,228742.0,117.04,117.25,116.77,116.95,228742.0
2016-12-01 15:50:00,116.92,117.39,116.86,117.22,531001.0,116.92,117.39,116.86,117.22,531001.0
2016-12-02 09:30:00,116.75,118.9,116.75,118.9,534463.0,116.75,118.9,116.75,118.9,534463.0
2016-12-02 09:40:00,118.89,118.99,117.8,118.3,495492.0,118.89,118.99,117.8,118.3,495492.0
2016-12-02 09:50:00,118.28,118.5,118.07,118.36,240268.0,118.28,118.5,118.07,118.36,240268.0
2016-12-02 10:00:00,118.35,118.78,118.04,118.64,315757.0,118.35,118.78,118.04,118.64,315757.0
2016-12-02 10:10:00,118.57,118.59,117.81,118.23,228233.0,118.57,118.59,117.81,118.23,228233.0
2016-12-02 10:20:00,118.24,118.63,118.17,118.23,158416.0,118.24,118.63,118.17,118.23,158416.0
2016-12-02 10:30:00,118.24,118.67,118.23,118.56,154203.0,118.24,118.67,118.23,118.56,154203.0
2016-12-02 10:40:00,118.58,119.05,118.51,118.63,284576.0,118.58,119.05,118.51,118.63,284576.0
2016-12-02 10:50:00,118.63,118.98,118.2,118.78,184537.0,118.63,118.98,118.2,118.78,184537.0
2016-12-02 11:00:00,118.77,119.11,118.66,118.95,241691.0,118.77,119.11,118.66,118.95,241691.0
2016-12-02 11:10:00,118.97,119.04,118.73,118.98,199123.0,118.97,119.04,118.73,118.98,199123.0
2016-12-02 11:20:00,118.95,119.35,118.95,119.23,352523.0,118.95,119.35,118.95,119.23,352523.0
2016-12-02 11:30:00,119.24,119.41,118.94,118.98,297783.0,119.24,119.41,118.94,118.98,297783.0
2016-12-02 11:40:00,118.97,119.17,118.9,118.98,127796.0,118.97,119.17,118.9,118.98,127796.0
2016-12-02 11:50:00,118.98,119.05,118.71,118.8,167348.0,118.98,119.05,118.71,118.8,167348.0
2016-12-02 12:00:00,118.8,119.14,118.75,119.12,140508.0,118.8,119.14,118.75,119.12,140508.0
2016-12-02 12:10:00,119.1,119.55,119.01,119.52,204498.0,119.1,119.55,119.01,119.52,204498.0
2016-12-02 12:20:00,119.52,119.58,119.11,119.27,171601.0,119.52,119.58,119.11,119.27,171601.0
2016-12-02 12:30:00,119.28,119.3,119.03,119.18,131902.0,119.28,119.3,119.03,119.18,131902.0
2016-12-02 12:40:00,119.2,119.45,118.99,119.08,122432.0,119.2,119.45,118.99,119.08,122432.0
2016-12-02 12:50:00,119.05,119.14,118.9,119.09,121174.0,119.05,119.14,118.9,119.09,121174.0
2016-12-02 13:00:00,119.09,119.19,118.85,119.06,63096.0,119.09,119.19,118.85,119.06,63096.0
2016-12-02 13:10:00,119.06,119.06,118.86,118.93,51126.0,119.06,119.06,118.86,118.93,51126.0
2016-12-02 13:20:00,118.94,119.14,118.82,119.0,64678.0,118.94,119.14,118.82,119.0,64678.0
2016-12-02 13:30:00,118.98,119.25,118.97,119.22,58794.0,118.98,119.25,118.97,119.22,58794.0
2016-12-02 13:40:00,119.22,119.53,119.19,119.32,142588.0,119.22,119.53,119.19,119.32,142588.0
2016-12-02 13:50:00,119.36,119.52,119.34,119.42,83232.0,119.36,119.52,119.34,119.42,83232.0
2016-12-02 14:00:00,119.4,119.44,119.28,119.37,71067.0,119.4,119.44,119.28,119.37,71067.0
2016-12-02 14:10:00,119.38,119.8,119.3,119.75,157710.0,119.38,119.8,119.3,119.75,157710.0
2016-12-02 14:20:00,119.75,120.05,119.71,119.91,198054.0,119.75,120.05,119.71,119.91,198054.0
2016-12-02 14:30:00,119.9,120.05,119.8,120.0,133608.0,119.9,120.05,119.8,120.0,133608.0
2016-12-02 14:40:00,119.98,120.03,119.86,119.91,95518.0,119.98,120.03,119.86,119.91,95518.0
2016-12-02 14:50:00,119.91,119.94,119.73,119.82,78751.0,119.91,119.94,119.73,119.82,78751.0
2016-12-02 15:00:00,119.8,119.98,119.73,119.9,94819.0,119.8,119.98,119.73,119.9,94819.0
2016-12-02 15:10:00,119.9,119.94,119.82,119.88,130585.0,119.9,119.94,119.82,119.88,130585.0
2016-12-02 15:20:00,119.89,119.94,119.77,119.83,86968.0,119.89,119.94,119.77,119.83,86968.0
2016-12-02 15:30:00,119.83,120.33,119.82,120.26,278031.0,119.83,120.33,119.82,120.26,278031.0
2016-12-02 15:40:00,120.25,120.73,120.23,120.65,381742.0,120.25,120.73,120.23,120.65,381742.0
2016-12-02 15:50:00,120.67,120.98,120.53,120.81,849134.0,120.67,120.98,120.53,120.81,849134.0
2016-12-05 09:30:00,120.74,120.75,119.11,119.24,660668.0,120.74,120.75,119.11,119.24,660668.0
2016-12-05 09:40:00,119.24,120.22,119.22,120.2,289951.0,119.24,120.22,119.22,120.2,289951.0
2016-12-05 09:50:00,120.18,120.37,119.45,119.58,285955.0,120.18,120.37,119.45,119.58,285955.0
2016-12-05 10:00:00,119.6,120.07,119.18,119.33,280782.0,119.6,120.07,119.18,119.33,280782.0
2016-12-05 10:10:00,119.32,119.78,119.22,119.43,176620.0,119.32,119.78,119.22,119.43,176620.0
2016-12-05 10:20:00,119.41,119.77,119.21,119.61,175619.0,119.41,119.77,119.21,119.61,175619.0
2016-12-05 10:30:00,119.63,119.76,119.41,119.59,133376.0,119.63,119.76,119.41,119.59,133376.0
2016-12-05 10:40:00,119.61,120.17,119.51,120.14,172146.0,119.61,120.17,119.51,120.14,172146.0
2016-12-05 10:50:00,120.14,120.32,119.66,119.77,186640.0,120.14,120.32,119.66,119.77,186640.0
2016-12-05 11:00:00,119.8,119.85,119.27,119.51,143474.0,119.8,119.85,119.27,119.51,143474.0
2016-12-05 11:10:00,119.48,119.65,119.18,119.18,169597.0,119.48,119.65,119.18,119.18,169597.0
2016-12-05 11:20:00,119.18,119.64,119.18,119.4,125469.0,119.18,119.64,119.18,119.4,125469.0
2016-12-05 11:30:00,119.38,119.38,118.82,119.03,221933.0,119.38,119.38,118.82,119.03,221933.0
2016-12-05 11:40:00,119.01,119.37,118.94,118.99,157602.0,119.01,119.37,118.94,118.99,157602.0
2016-12-05 11:50:00,119.0,119.19,118.96,119.0,88757.0,119.0,119.19,118.96,119.0,88757.0
2016-12-05 12:00:00,119.0,119.09,118.9,119.01,113409.0,119.0,119.09,118.9,119.01,113409.0
2016-12-05 12:10:00,119.03,119.16,118.77,118.78,144908.0,119.03,119.16,118.77,118.78,144908.0
2016-12-05 12:20:00,118.77,118.77,118.4,118.64,160161.0,118.77,118.77,118.4,118.64,160161.0
2016-12-05 12:30:00,118.62,118.97,118.59,118.88,152196.0,118.62,118.97,118.59,118.88,152196.0
2016-12-05 12:40:00,118.89,119.13,118.81,119.07,218376.0,118.89,119.13,118.81,119.07,218376.0
2016-12-05 12:50:00,119.07,119.46,118.97,119.12,219916.0,119.07,119.46,118.97,119.12,219916.0
2016-12-05 13:00:00,119.15,119.24,118.86,118.91,121294.0,119.15,119.24,118.86,118.91,121294.0
2016-12-05 13:10:00,118.91,119.0,118.68,118.72,125030.0,118.91,119.0,118.68,118.72,125030.0
2016-12-05 13:20:00,118.68,118.78,118.48,118.55,140755.0,118.68,118.78,118.48,118.55,140755.0
2016-12-05 13:30:00,118.51,118.74,118.47,118.73,125334.0,118.51,118.74,118.47,118.73,125334.0
2016-12-05 13:40:00,118.76,118.8,118.52,118.74,149313.0,118.76,118.8,118.52,118.74,149313.0
2016-12-05 13:50:00,118.72,118.73,118.51,118.67,95351.0,118.72,118.73,118.51,118.67,95351.0
2016-12-05 14:00:00,118.69,118.8,118.58,118.77,195610.0,118.69,118.8,118.58,118.77,195610.0
2016-12-05 14:10:00,118.79,118.96,118.74,118.93,106409.0,118.79,118.96,118.74,118.93,106409.0
2016-12-05 14:20:00,118.94,118.99,118.7,118.96,95130.0,118.94,118.99,118.7,118.96,95130.0
2016-12-05 14:30:00,118.94,119.14,118.88,118.98,128980.0,118.94,119.14,118.88,118.98,128980.0
2016-12-05 14:40:00,118.99,119.04,118.88,118.93,60800.0,118.99,119.04,118.88,118.93,60800.0
2016-12-05 14:50:00,118.94,119.2,118.92,119.05,130947.0,118.94,119.2,118.92,119.05,130947.0
2016-12-05 15:00:00,119.07,119.38,119.07,119.33,135912.0,119.07,119.38,119.07,119.33,135912.0
2016-12-05 15:10:00,119.34,119.34,119.13,119.26,119456.0,119.34,119.34,119.13,119.26,119456.0
2016-12-05 15:20:00,119.26,119.26,119.08,119.1,85893.0,119.26,119.26,119.08,119.1,85893.0
2016-12-05 15:30:00,119.09,119.11,118.93,119.05,132070.0,119.09,119.11,118.93,119.05,132070.0
2016-12-05 15:40:00,119.05,119.23,119.05,119.12,164287.0,119.05,119.23,119.05,119.12,164287.0
2016-12-05 15:50:00,119.1,119.24,119.09,119.15,294978.0,119.1,119.24,119.09,119.15,294978.0
2016-12-06 09:30:00,120.1,120.65,119.42,120.06,549116.0,120.1,120.65,119.42,120.06,549116.0
2016-12-06 09:40:00,120.06,121.09,119.8,120.98,397683.0,120.06,121.09,119.8,120.98,397683.0
2016-12-06 09:50:00,120.98,122.55,120.97,122.34,730271.0,120.98,122.55,120.97,122.34,730271.0
2016-12-06 10:00:00,122.26,122.41,121.61,121.93,403787.0,122.26,122.41,121.61,121.93,403787.0
2016-12-06 10:10:00,121.96,122.39,121.55,121.8,273845.0,121.96,122.39,121.55,121.8,273845.0
2016-12-06 10:20:00,121.8,122.05,121.34,121.48,156272.0,121.8,122.05,121.34,121.48,156272.0
2016-12-06 10:30:00,121.5,122.29,121.5,121.96,205854.0,121.5,122.29,121.5,121.96,205854.0
2016-12-06 10:40:00,121.99,122.2,121.85,121.98,133225.0,121.99,122.2,121.85,121.98,133225.0
2016-12-06 10:50:00,121.96,122.68,121.95,122.35,290874.0,121.96,122.68,121.95,122.35,290874.0
2016-12-06 11:00:00,122.36,122.6,122.27,122.53,159225.0,122.36,122.6,122.27,122.53,159225.0
2016-12-06 11:10:00,122.52,122.79,122.33,122.68,226224.0,122.52,122.79,122.33,122.68,226224.0
2016-12-06 11:20:00,122.7,122.7,122.03,122.04,194270.0,122.7,122.7,122.03,122.04,194270.0
2016-12-06 11:30:00,122.03,122.29,121.84,122.25,147829.0,122.03,122.29,121.84,122.25,147829.0
2016-12-06 11:40:00,122.23,122.3,121.9,121.96,100799.0,122.23,122.3,121.9,121.96,100799.0
2016-12-06 11:50:00,121.96,122.25,121.83,122.14,94009.0,121.96,122.25,121.83,122.14,94009.0
2016-12-06 12:00:00,122.14,122.24,122.01,122.2,45209.0,122.14,122.24,122.01,122.2,45209.0
2016-12-06 12:10:00,122.18,122.46,122.15,122.32,69966.0,122.18,122.46,122.15,122.32,69966.0
2016-12-06 12:20:00,122.34,122.37,122.16,122.21,56536.0,122.34,122.37,122.16,122.21,56536.0
2016-12-06 12:30:00,122.21,122.58,122.18,122.53,93124.0,122.21,122.58,122.18,122.53,93124.0
2016-12-06 12:40:00,122.53,122.54,122.1,122.11,87653.0,122.53,122.54,122.1,122.11,87653.0
2016-12-06 12:50:00,122.1,122.4,121.99,122.34,94147.0,122.1,122.4,121.99,122.34,94147.0
2016-12-06 13:00:00,122.33,122.61,122.33,122.42,101824.0,122.33,122.61,122.33,122.42,101824.0
2016-12-06 13:10:00,122.4,122.7,122.36,122.64,75944.0,122.4,122.7,122.36,122.64,75944.0
2016-12-06 13:20:00,122.65,124.15,122.59,124.07,945292.0,122.65,124.15,122.59,124.07,945292.0
2016-12-06 13:30:00,124.09,124.31,123.61,123.67,745397.0,124.09,124.31,123.61,123.67,745397.0
2016-12-06 13:40:00,123.66,124.49,123.66,124.27,299326.0,123.66,124.49,123.66,124.27,299326.0
2016-12-06 13:50:00,124.27,124.56,123.67,123.77,261466.0,124.27,124.56,123.67,123.77,261466.0
2016-12-06 14:00:00,123.76,124.13,123.37,123.94,214798.0,123.76,124.13,123.37,123.94,214798.0
2016-12-06 14:10:00,123.91,124.2,123.91,124.02,129379.0,123.91,124.2,123.91,124.02,129379.0
2016-12-06 14:20:00,124.02,124.2,123.76,124.1,146630.0,124.02,124.2,123.76,124.1,146630.0
2016-12-06 14:30:00,124.06,124.62,124.05,124.31,191426.0,124.06,124.62,124.05,124.31,191426.0
2016-12-06 14:40:00,124.35,124.79,124.3,124.55,219786.0,124.35,124.79,124.3,124.55,219786.0
2016-12-06 14:50:00,124.58,124.76,124.39,124.52,216267.0,124.58,124.76,124.39,124.52,216267.0
2016-12-06 15:00:00,124.54,124.61,124.21,124.31,204187.0,124.54,124.61,124.21,124.31,204187.0
2016-12-06 15:10:00,124.33,124.48,124.19,124.42,166152.0,124.33,124.48,124.19,124.42,166152.0
2016-12-06 15:20:00,124.41,124.42,124.0,124.18,143004.0,124.41,124.42,124.0,124.18,143004.0
2016-12-06 15:30:00,124.18,124.23,124.0,124.22,183453.0,124.18,124.23,124.0,124.22,183453.0
2016-12-06 15:40:00,124.23,124.65,124.22,124.54,290417.0,124.23,124.65,124.22,124.54,290417.0
2016-12-06 15:50:00,124.5,124.76,124.41,124.56,641969.0,124.5,124.76,124.41,124.56,641969.0
2016-12-07 09:30:00,124.48,124.5,123.5,124.36,577441.0,124.48,124.5,123.5,124.36,577441.0
2016-12-07 09:40:00,124.28,125.08,123.75,123.92,433153.0,124.28,125.08,123.75,123.92,433153.0
2016-12-07 09:50:00,123.98,124.12,123.51,123.75,236000.0,123.98,124.12,123.51,123.75,236000.0
2016-12-07 10:00:00,123.77,123.81,123.25,123.5,317323.0,123.77,123.81,123.25,123.5,317323.0
2016-12-07 10:10:00,123.46,124.37,123.3,124.27,205276.0,123.46,124.37,123.3,124.27,205276.0
2016-12-07 10:20:00,124.29,124.64,124.07,124.27,270085.0,124.29,124.64,124.07,124.27,270085.0
2016-12-07 10:30:00,124.26,124.29,123.76,124.15,217851.0,124.26,124.29,123.76,124.15,217851.0
2016-12-07 10:40:00,124.11,125.46,124.11,125.14,328959.0,124.11,125.46,124.11,125.14,328959.0
2016-12-07 10:50:00,125.12,125.26,124.48,124.59,249992.0,125.12,125.26,124.48,124.59,249992.0
2016-12-07 11:00:00,124.6,124.94,124.36,124.38,140331.0,124.6,124.94,124.36,124.38,140331.0
2016-12-07 11:10:00,124.39,124.77,124.33,124.65,151578.0,124.39,124.77,124.33,124.65,151578.0
2016-12-07 11:20:00,124.6,124.61,124.02,124.11,122244.0,124.6,124.61,124.02,124.11,122244.0
2016-12-07 11:30:00,124.15,124.15,123.86,123.88,105807.0,124.15,124.15,123.86,123.88,105807.0
2016-12-07 11:40:00,123.91,123.96,123.7,123.75,83143.0,123.91,123.96,123.7,123.75,83143.0
2016-12-07 11:50:00,123.78,124.28,123.39,124.25,234719.0,123.78,124.28,123.39,124.25,234719.0
2016-12-07 12:00:00,124.29,124.47,123.99,124.0,145009.0,124.29,124.47,123.99,124.0,145009.0
2016-12-07 12:10:00,124.04,124.45,123.71,124.08,323691.0,124.04,124.45,123.71,124.08,323691.0
2016-12-07 12:20:00,124.08,124.25,123.77,124.16,138000.0,124.08,124.25,123.77,124.16,138000.0
2016-12-07 12:30:00,124.16,124.58,124.07,124.57,83238.0,124.16,124.58,124.07,124.57,83238.0
2016-12-07 12:40:00,124.54,124.67,124.26,124.42,118071.0,124.54,124.67,124.26,124.42,118071.0
2016-12-07 12:50:00,124.4,124.75,124.3,124.73,104634.0,124.4,124.75,124.3,124.73,104634.0
2016-12-07 13:00:00,124.7,125.06,124.67,124.91,168455.0,124.7,125.06,124.67,124.91,168455.0
2016-12-07 13:10:00,124.9,124.91,124.52,124.57,76892.0,124.9,124.91,124.52,124.57,76892.0
2016-12-07 13:20:00,124.59,124.87,124.48,124.48,96711.0,124.59,124.87,124.48,124.48,96711.0
2016-12-07 13:30:00,124.48,124.52,124.09,124.14,137218.0,124.48,124.52,124.09,124.14,137218.0
2016-12-07 13:40:00,124.15,124.23,123.97,124.05,127427.0,124.15,124.23,123.97,124.05,127427.0
2016-12-07 13:50:00,124.06,124.23,123.97,124.02,107740.0,124.06,124.23,123.97,124.02,107740.0
2016-12-07 14:00:00,124.06,124.25,123.9,124.22,110854.0,124.06,124.25,123.9,124.22,110854.0
2016-12-07 14:10:00,124.24,124.58,124.08,124.4,153480.0,124.24,124.58,124.08,124.4,153480.0
2016-12-07 14:20:00,124.42,124.53,124.25,124.39,64777.0,124.42,124.53,124.25,124.39,64777.0
2016-12-07 14:30:00,124.35,124.58,124.33,124.42,63174.0,124.35,124.58,124.33,124.42,63174.0
2016-12-07 14:40:00,124.42,124.61,124.35,124.5,75504.0,124.42,124.61,124.35,124.5,75504.0
2016-12-07 14:50:00,124.5,124.9,124.5,124.76,145641.0,124.5,124.9,124.5,124.76,145641.0
2016-12-07 15:00:00,124.76,125.14,124.57,125.04,155912.0,124.76,125.14,124.57,125.04,155912.0
2016-12-07 15:10:00,125.06,125.22,125.05,125.2,100517.0,125.06,125.22,125.05,125.2,100517.0
2016-12-07 15:20:00,125.2,125.75,125.1,125.57,217757.0,125.2,125.75,125.1,125.57,217757.0
2016-12-07 15:30:00,125.57,125.68,125.42,125.45,130175.0,125.57,125.68,125.42,125.45,130175.0
2016-12-07 15:40:00,125.45,125.46,125.2,125.24,163417.0,125.45,125.46,125.2,125.24,163417.0
2016-12-07 15:50:00,125.26,125.41,125.24,125.39,220785.0,125.26,125.41,125.24,125.39,220785.0
2016-12-08 09:30:00,125.4,125.4,123.9,124.73,457629.0,125.4,125.4,123.9,124.73,457629.0
2016-12-08 09:40:00,124.74,125.2,124.51,125.04,352406.0,124.74,125.2,124.51,125.04,352406.0
2016-12-08 09:50:00,125.05,125.84,125.05,125.38,323559.0,125.05,125.84,125.05,125.38,323559.0
2016-12-08 10:00:00,125.36,125.39,124.72,124.94,188762.0,125.36,125.39,124.72,124.94,188762.0
2016-12-08 10:10:00,124.94,125.75,124.86,125.72,217635.0,124.94,125.75,124.86,125.72,217635.0
2016-12-08 10:20:00,125.71,125.76,125.12,125.59,234325.0,125.71,125.76,125.12,125.59,234325.0
2016-12-08 10:30:00,125.61,126.35,124.83,124.99,720304.0,125.61,126.35,124.83,124.99,720304.0
2016-12-08 10:40:00,124.96,125.68,124.95,125.56,293143.0,124.96,125.68,124.95,125.56,293143.0
2016-12-08 10:50:00,125.56,125.58,125.0,125.21,181232.0,125.56,125.58,125.0,125.21,181232.0
2016-12-08 11:00:00,125.21,125.39,125.02,125.21,183166.0,125.21,125.39,125.02,125.21,183166.0
2016-12-08 11:10:00,125.19,125.31,124.39,124.39,224665.0,125.19,125.31,124.39,124.39,224665.0
2016-12-08 11:20:00,124.53,124.75,124.28,124.39,339542.0,124.53,124.75,124.28,124.39,339542.0
2016-12-08 11:30:00,124.43,124.53,123.61,123.69,340407.0,124.43,124.53,123.61,123.69,340407.0
2016-12-08 11:40:00,123.69,124.15,123.68,124.03,212338.0,123.69,124.15,123.68,124.03,212338.0
2016-12-08 11:50:00,124.04,124.06,123.44,123.71,173763.0,124.04,124.06,123.44,123.71,173763.0
2016-12-08 12:00:00,123.71,123.74,123.16,123.25,145923.0,123.71,123.74,123.16,123.25,145923.0
2016-12-08 12:10:00,123.25,123.63,123.16,123.53,121602.0,123.25,123.63,123.16,123.53,121602.0
2016-12-08 12:20:00,123.54,123.57,123.23,123.3,148823.0,123.54,123.57,123.23,123.3,148823.0
2016-12-08 12:30:00,123.28,123.58,122.87,123.01,185057.0,123.28,123.58,122.87,123.01,185057.0
2016-12-08 12:40:00,122.99,123.34,122.87,123.29,130710.0,122.99,123.34,122.87,123.29,130710.0
2016-12-08 12:50:00,123.27,123.41,123.1,123.23,127639.0,123.27,123.41,123.1,123.23,127639.0
2016-12-08 13:00:00,123.24,123.49,123.2,123.46,80630.0,123.24,123.49,123.2,123.46,80630.0
2016-12-08 13:10:00,123.47,123.47,122.9,122.97,136188.0,123.47,123.47,122.9,122.97,136188.0
2016-12-08 13:20:00,122.95,123.08,122.61,122.63,153764.0,122.95,123.08,122.61,122.63,153764.0
2016-12-08 13:30:00,122.63,122.86,122.3,122.78,223068.0,122.63,122.86,122.3,122.78,223068.0
2016-12-08 13:40:00,122.79,122.91,122.58,122.85,158102.0,122.79,122.91,122.58,122.85,158102.0
2016-12-08 13:50:00,122.85,122.92,122.72,122.72,103734.0,122.85,122.92,122.72,122.72,103734.0
2016-12-08 14:00:00,122.75,122.76,122.58,122.61,135510.0,122.75,122.76,122.58,122.61,135510.0
2016-12-08 14:10:00,122.6,122.65,122.16,122.46,310728.0,122.6,122.65,122.16,122.46,310728.0
2016-12-08 14:20:00,122.45,123.12,122.4,123.11,143000.0,122.45,123.12,122.4,123.11,143000.0
2016-12-08 14:30:00,123.12,123.42,123.09,123.2,191972.0,123.12,123.42,123.09,123.2,191972.0
2016-12-08 14:40:00,123.18,123.46,122.94,123.0,66644.0,123.18,123.46,122.94,123.0,66644.0
2016-12-08 14:50:00,122.96,123.1,122.81,122.99,84278.0,122.96,123.1,122.81,122.99,84278.0
2016-12-08 15:00:00,122.98,123.16,122.83,122.99,89442.0,122.98,123.16,122.83,122.99,89442.0
2016-12-08 15:10:00,122.98,123.1,122.86,122.96,68228.0,122.98,123.1,122.86,122.96,68228.0
2016-12-08 15:20:00,122.95,123.03,122.75,122.8,89441.0,122.95,123.03,122.75,122.8,89441.0
2016-12-08 15:30:00,122.8,123.14,122.66,123.11,93343.0,122.8,123.14,122.66,123.11,93343.0
2016-12-08 15:40:00,123.1,123.22,123.01,123.22,137341.0,123.1,123.22,123.01,123.22,137341.0
2016-12-08 15:50:00,123.23,123.32,123.08,123.24,377845.0,123.23,123.32,123.08,123.24,377845.0
2016-12-09 09:30:00,123.78,124.3,123.0,123.88,381183.0,123.78,124.3,123.0,123.88,381183.0
2016-12-09 09:40:00,123.97,124.0,123.0,123.16,228736.0,123.97,124.0,123.0,123.16,228736.0
2016-12-09 09:50:00,123.09,123.55,122.79,123.44,211689.0,123.09,123.55,122.79,123.44,211689.0
2016-12-09 10:00:00,123.46,123.54,122.5,122.54,203289.0,123.46,123.54,122.5,122.54,203289.0
2016-12-09 10:10:00,122.53,122.83,121.73,122.1,264939.0,122.53,122.83,121.73,122.1,264939.0
2016-12-09 10:20:00,122.1,122.96,122.0,122.59,142925.0,122.1,122.96,122.0,122.59,142925.0
2016-12-09 10:30:00,122.57,122.98,122.53,122.55,115948.0,122.57,122.98,122.53,122.55,115948.0
2016-12-09 10:40:00,122.57,122.63,121.84,122.01,202365.0,122.57,122.63,121.84,122.01,202365.0
2016-12-09 10:50:00,122.01,122.27,121.88,122.15,154179.0,122.01,122.27,121.88,122.15,154179.0
2016-12-09 11:00:00,122.12,122.78,122.12,122.62,134054.0,122.12,122.78,122.12,122.62,134054.0
2016-12-09 11:10:00,122.64,122.8,122.29,122.76,99712.0,122.64,122.8,122.29,122.76,99712.0
2016-12-09 11:20:00,122.77,122.95,122.55,122.7,96753.0,122.77,122.95,122.55,122.7,96753.0
2016-12-09 11:30:00,122.7,122.77,122.42,122.52,67686.0,122.7,122.77,122.42,122.52,67686.0
2016-12-09 11:40:00,122.51,122.74,122.44,122.59,48015.0,122.51,122.74,122.44,122.59,48015.0
2016-12-09 11:50:00,122.62,122.7,122.45,122.53,94127.0,122.62,122.7,122.45,122.53,94127.0
2016-12-09 12:00:00,122.51,122.8,122.51,122.73,58850.0,122.51,122.8,122.51,122.73,58850.0
2016-12-09 12:10:00,122.72,122.75,122.53,122.69,34086.0,122.72,122.75,122.53,122.69,34086.0
2016-12-09 12:20:00,122.67,122.68,122.3,122.5,52437.0,122.67,122.68,122.3,122.5,52437.0
2016-12-09 12:30:00,122.48,122.73,122.47,122.66,38808.0,122.48,122.73,122.47,122.66,38808.0
2016-12-09 12:40:00,122.67,122.67,122.33,122.4,44540.0,122.67,122.67,122.33,122.4,44540.0
2016-12-09 12:50:00,122.4,122.66,122.02,122.2,87099.0,122.4,122.66,122.02,122.2,87099.0
2016-12-09 13:00:00,122.19,122.39,122.15,122.25,86775.0,122.19,122.39,122.15,122.25,86775.0
2016-12-09 13:10:00,122.24,122.29,122.14,122.28,71333.0,122.24,122.29,122.14,122.28,71333.0
2016-12-09 13:20:00,122.29,122.35,122.17,122.2,59272.0,122.29,122.35,122.17,122.2,59272.0
2016-12-09 13:30:00,122.21,122.25,122.04,122.12,104194.0,122.21,122.25,122.04,122.12,104194.0
2016-12-09 13:40:00,122.14,122.44,122.12,122.42,38644.0,122.14,122.44,122.12,122.42,38644.0
2016-12-09 13:50:00,122.42,122.53,122.33,122.47,60603.0,122.42,122.53,122.33,122.47,60603.0
2016-12-09 14:00:00,122.48,122.57,122.37,122.51,34179.0,122.48,122.57,122.37,122.51,34179.0
2016-12-09 14:10:00,122.55,122.74,122.51,122.52,58075.0,122.55,122.74,122.51,122.52,58075.0
2016-12-09 14:20:00,122.49,122.6,122.35,122.52,38700.0,122.49,122.6,122.35,122.52,38700.0
2016-12-09 14:30:00,122.46,122.6,122.45,122.58,25563.0,122.46,122.6,122.45,122.58,25563.0
2016-12-09 14:40:00,122.56,122.63,122.48,122.62,32501.0,122.56,122.63,122.48,122.62,32501.0
2016-12-09 14:50:00,122.59,122.74,122.55,122.65,39853.0,122.59,122.74,122.55,122.65,39853.0
2016-12-09 15:00:00,122.62,122.68,122.52,122.55,45437.0,122.62,122.68,122.52,122.55,45437.0
2016-12-09 15:10:00,122.55,122.6,122.36,122.45,60384.0,122.55,122.6,122.36,122.45,60384.0
2016-12-09 15:20:00,122.49,122.5,122.37,122.49,34120.0,122.49,122.5,122.37,122.49,34120.0
2016-12-09 15:30:00,122.49,122.52,122.31,122.4,64563.0,122.49,122.52,122.31,122.4,64563.0
2016-12-09 15:40:00,122.39,122.54,122.36,122.48,85609.0,122.39,122.54,122.36,122.48,85609.0
2016-12-09 15:50:00,122.49,122.9,122.48,122.88,331186.0,122.49,122.9,122.48,122.88,331186.0
2016-12-12 09:30:00,122.84,123.86,122.3,123.83,353596.0,122.84,123.86,122.3,123.83,353596.0
2016-12-12 09:40:00,123.81,124.03,123.34,123.67,233861.0,123.81,124.03,123.34,123.67,233861.0
2016-12-12 09:50:00,123.68,123.68,123.14,123.29,179895.0,123.68,123.68,123.14,123.29,179895.0
2016-12-12 10:00:00,123.34,123.6,123.1,123.23,133373.0,123.34,123.6,123.1,123.23,133373.0
2016-12-12 10:10:00,123.24,123.31,122.63,122.89,142439.0,123.24,123.31,122.63,122.89,142439.0
2016-12-12 10:20:00,122.87,123.23,122.85,123.05,103438.0,122.87,123.23,122.85,123.05,103438.0
2016-12-12 10:30:00,123.01,123.1,122.77,122.8,78637.0,123.01,123.1,122.77,122.8,78637.0
2016-12-12 10:40:00,122.81,122.83,122.54,122.65,69713.0,122.81,122.83,122.54,122.65,69713.0
2016-12-12 10:50:00,122.62,122.88,122.46,122.84,66488.0,122.62,122.88,122.46,122.84,66488.0
2016-12-12 11:00:00,122.83,123.14,122.78,123.02,38967.0,122.83,123.14,122.78,123.02,38967.0
2016-12-12 11:10:00,122.96,122.98,122.6,122.61,45377.0,122.96,122.98,122.6,122.61,45377.0
2016-12-12 11:20:00,122.63,123.1,122.58,123.03,86676.0,122.63,123.1,122.58,123.03,86676.0
2016-12-12 11:30:00,123.03,123.19,122.85,122.94,99684.0,123.03,123.19,122.85,122.94,99684.0
2016-12-12 11:40:00,122.93,123.08,122.86,123.07,50539.0,122.93,123.08,122.86,123.07,50539.0
2016-12-12 11:50:00,123.07,123.07,122.75,122.86,70646.0,123.07,123.07,122.75,122.86,70646.0
2016-12-12 12:00:00,122.88,122.99,122.66,122.77,62611.0,122.88,122.99,122.66,122.77,62611.0
2016-12-12 12:10:00,122.78,122.86,122.65,122.65,58536.0,122.78,122.86,122.65,122.65,58536.0
2016-12-12 12:20:00,122.66,122.9,122.62,122.79,22310.0,122.66,122.9,122.62,122.79,22310.0
2016-12-12 12:30:00,122.78,122.85,122.7,122.81,25269.0,122.78,122.85,122.7,122.81,25269.0
2016-12-12 12:40:00,122.79,122.79,122.67,122.77,27761.0,122.79,122.79,122.67,122.77,27761.0
2016-12-12 12:50:00,122.77,122.85,122.7,122.82,22856.0,122.77,122.85,122.7,122.82,22856.0
2016-12-12 13:00:00,122.83,122.93,122.78,122.91,42250.0,122.83,122.93,122.78,122.91,42250.0
2016-12-12 13:10:00,122.91,123.1,122.88,123.08,58580.0,122.91,123.1,122.88,123.08,58580.0
2016-12-12 13:20:00,123.07,123.2,123.0,123.11,67011.0,123.07,123.2,123.0,123.11,67011.0
2016-12-12 13:30:00,123.1,123.19,123.0,123.03,60470.0,123.1,123.19,123.0,123.03,60470.0
2016-12-12 13:40:00,123.06,123.31,123.06,123.18,41354.0,123.06,123.31,123.06,123.18,41354.0
2016-12-12 13:50:00,123.19,123.19,122.94,123.09,48085.0,123.19,123.19,122.94,123.09,48085.0
2016-12-12 14:00:00,123.09,123.25,123.01,123.2,31423.0,123.09,123.25,123.01,123.2,31423.0
2016-12-12 14:10:00,123.19,123.41,123.17,123.23,90705.0,123.19,123.41,123.17,123.23,90705.0
2016-12-12 14:20:00,123.25,123.25,122.87,122.87,67276.0,123.25,123.25,122.87,122.87,67276.0
2016-12-12 14:30:00,122.9,123.08,122.78,122.78,59836.0,122.9,123.08,122.78,122.78,59836.0
2016-12-12 14:40:00,122.79,122.83,122.62,122.72,59757.0,122.79,122.83,122.62,122.72,59757.0
2016-12-12 14:50:00,122.72,122.74,122.5,122.64,65441.0,122.72,122.74,122.5,122.64,65441.0
2016-12-12 15:00:00,122.65,122.75,122.55,122.73,28881.0,122.65,122.75,122.55,122.73,28881.0
2016-12-12 15:10:00,122.73,122.84,122.57,122.64,65633.0,122.73,122.84,122.57,122.64,65633.0
2016-12-12 15:20:00,122.64,122.68,122.58,122.64,33518.0,122.64,122.68,122.58,122.64,33518.0
2016-12-12 15:30:00,122.65,122.69,122.57,122.61,69214.0,122.65,122.69,122.57,122.61,69214.0
2016-12-12 15:40:00,122.62,122.8,122.59,122.75,63574.0,122.62,122.8,122.59,122.75,63574.0
2016-12-12 15:50:00,122.76,122.95,122.69,122.83,220149.0,122.76,122.95,122.69,122.83,220149.0
2016-12-13 09:30:00,123.51,123.71,122.78,123.25,276821.0,123.51,123.71,122.78,123.25,276821.0
2016-12-13 09:40:00,123.25,124.02,123.25,123.86,270594.0,123.25,124.02,123.25,123.86,270594.0
2016-12-13 09:50:00,123.82,124.3,123.71,124.21,308190.0,123.82,124.3,123.71,124.21,308190.0
2016-12-13 10:00:00,124.24,124.25,123.6,123.79,155423.0,124.24,124.25,123.6,123.79,155423.0
2016-12-13 10:10:00,123.74,124.13,123.65,124.06,111571.0,123.74,124.13,123.65,124.06,111571.0
2016-12-13 10:20:00,124.06,124.46,124.01,124.34,203578.0,124.06,124.46,124.01,124.34,203578.0
2016-12-13 10:30:00,124.35,124.95,124.24,124.59,294023.0,124.35,124.95,124.24,124.59,294023.0
2016-12-13 10:40:00,124.61,124.9,124.35,124.57,146682.0,124.61,124.9,124.35,124.57,146682.0
2016-12-13 10:50:00,124.51,124.84,124.44,124.71,107808.0,124.51,124.84,124.44,124.71,107808.0
2016-12-13 11:00:00,124.74,124.74,124.51,124.65,61799.0,124.74,124.74,124.51,124.65,61799.0
2016-12-13 11:10:00,124.68,124.99,124.65,124.88,165222.0,124.68,124.99,124.65,124.88,165222.0
2016-12-13 11:20:00,124.86,125.03,124.74,124.96,132739.0,124.86,125.03,124.74,124.96,132739.0
2016-12-13 11:30:00,124.91,125.09,124.78,125.06,111446.0,124.91,125.09,124.78,125.06,111446.0
2016-12-13 11:40:00,125.07,125.08,124.63,124.68,106493.0,125.07,125.08,124.63,124.68,106493.0
2016-12-13 11:50:00,124.69,124.92,124.68,124.85,58158.0,124.69,124.92,124.68,124.85,58158.0
2016-12-13 12:00:00,124.84,124.98,124.51,124.53,82924.0,124.84,124.98,124.51,124.53,82924.0
2016-12-13 12:10:00,124.55,124.59,124.21,124.42,132608.0,124.55,124.59,124.21,124.42,132608.0
2016-12-13 12:20:00,124.41,124.41,124.26,124.33,65020.0,124.41,124.41,124.26,124.33,65020.0
2016-12-13 12:30:00,124.33,124.55,124.32,124.44,80185.0,124.33,124.55,124.32,124.44,80185.0
2016-12-13 12:40:00,124.41,124.59,124.33,124.47,56802.0,124.41,124.59,124.33,124.47,56802.0
2016-12-13 12:50:00,124.48,124.68,124.46,124.51,42964.0,124.48,124.68,124.46,124.51,42964.0
2016-12-13 13:00:00,124.5,124.66,124.46,124.57,24488.0,124.5,124.66,124.46,124.57,24488.0
2016-12-13 13:10:00,124.52,124.87,124.46,124.87,39925.0,124.52,124.87,124.46,124.87,39925.0
2016-12-13 13:20:00,124.84,124.87,124.7,124.84,66713.0,124.84,124.87,124.7,124.84,66713.0
2016-12-13 13:30:00,124.83,124.9,124.66,124.85,46879.0,124.83,124.9,124.66,124.85,46879.0
2016-12-13 13:40:00,124.85,124.87,124.64,124.76,58957.0,124.85,124.87,124.64,124.76,58957.0
2016-12-13 13:50:00,124.77,124.98,124.74,124.98,49777.0,124.77,124.98,124.74,124.98,49777.0
2016-12-13 14:00:00,124.98,124.98,124.74,124.77,37613.0,124.98,124.98,124.74,124.77,37613.0
2016-12-13 14:10:00,124.77,124.89,124.7,124.84,30470.0,124.77,124.89,124.7,124.84,30470.0
2016-12-13 14:20:00,124.83,124.83,124.4,124.43,77403.0,124.83,124.83,124.4,124.43,77403.0
2016-12-13 14:30:00,124.42,124.59,124.42,124.49,53780.0,124.42,124.59,124.42,124.49,53780.0
2016-12-13 14:40:00,124.48,124.6,124.41,124.59,32388.0,124.48,124.6,124.41,124.59,32388.0
2016-12-13 14:50:00,124.6,124.76,124.54,124.65,54355.0,124.6,124.76,124.54,124.65,54355.0
2016-12-13 15:00:00,124.67,124.68,124.5,124.61,36413.0,124.67,124.68,124.5,124.61,36413.0
2016-12-13 15:10:00,124.58,124.67,124.37,124.53,63038.0,124.58,124.67,124.37,124.53,63038.0
2016-12-13 15:20:00,124.52,124.72,124.46,124.67,66261.0,124.52,124.72,124.46,124.67,66261.0
2016-12-13 15:30:00,124.66,124.68,124.46,124.46,70317.0,124.66,124.68,124.46,124.46,70317.0
2016-12-13 15:40:00,124.49,124.56,124.25,124.27,138153.0,124.49,124.56,124.25,124.27,138153.0
2016-12-13 15:50:00,124.28,124.28,123.65,123.78,408210.0,124.28,124.28,123.65,123.78,408210.0
2016-12-14 09:30:00,123.43,123.99,122.75,123.15,240018.0,123.43,123.99,122.75,123.15,240018.0
2016-12-14 09:40:00,123.06,123.45,122.88,123.02,176183.0,123.06,123.45,122.88,123.02,176183.0
2016-12-14 09:50:00,123.03,123.87,123.0,123.71,196646.0,123.03,123.87,123.0,123.71,196646.0
2016-12-14 10:00:00,123.71,123.85,123.32,123.39,115354.0,123.71,123.85,123.32,123.39,115354.0
2016-12-14 10:10:00,123.4,123.65,123.19,123.55,98024.0,123.4,123.65,123.19,123.55,98024.0
2016-12-14 10:20:00,123.56,124.25,123.39,123.95,183886.0,123.56,124.25,123.39,123.95,183886.0
2016-12-14 10:30:00,123.95,124.18,123.85,123.99,114435.0,123.95,124.18,123.85,123.99,114435.0
2016-12-14 10:40:00,123.99,124.33,123.98,124.31,109271.0,123.99,124.33,123.98,124.31,109271.0
2016-12-14 10:50:00,124.31,124.38,124.09,124.27,102756.0,124.31,124.38,124.09,124.27,102756.0
2016-12-14 11:00:00,124.27,124.4,123.86,123.92,113633.0,124.27,124.4,123.86,123.92,113633.0
2016-12-14 11:10:00,123.87,123.98,123.45,123.57,145856.0,123.87,123.98,123.45,123.57,145856.0
2016-12-14 11:20:00,123.57,123.65,123.2,123.21,148935.0,123.57,123.65,123.2,123.21,148935.0
2016-12-14 11:30:00,123.21,123.65,123.2,123.61,84382.0,123.21,123.65,123.2,123.61,84382.0
2016-12-14 11:40:00,123.65,123.91,123.56,123.8,47342.0,123.65,123.91,123.56,123.8,47342.0
2016-12-14 11:50:00,123.82,123.9,123.25,123.26,100885.0,123.82,123.9,123.25,123.26,100885.0
2016-12-14 12:00:00,123.26,123.85,123.2,123.78,113286.0,123.26,123.85,123.2,123.78,113286.0
2016-12-14 12:10:00,123.77,123.79,123.66,123.72,27396.0,123.77,123.79,123.66,123.72,27396.0
2016-12-14 12:20:00,123.7,123.93,123.61,123.9,45939.0,123.7,123.93,123.61,123.9,45939.0
2016-12-14 12:30:00,123.91,124.04,123.8,123.98,58494.0,123.91,124.04,123.8,123.98,58494.0
2016-12-14 12:40:00,123.98,124.07,123.85,123.97,57997.0,123.98,124.07,123.85,123.97,57997.0
2016-12-14 12:50:00,123.98,124.14,123.94,124.08,49604.0,123.98,124.14,123.94,124.08,49604.0
2016-12-14 13:00:00,124.1,124.2,124.05,124.08,52195.0,124.1,124.2,124.05,124.08,52195.0
2016-12-14 13:10:00,124.08,124.1,123.93,123.95,44392.0,124.08,124.1,123.93,123.95,44392.0
2016-12-14 13:20:00,123.94,124.1,123.94,123.98,54825.0,123.94,124.1,123.94,123.98,54825.0
2016-12-14 13:30:00,123.98,124.13,123.94,124.1,51757.0,123.98,124.13,123.94,124.1,51757.0
2016-12-14 13:40:00,124.11,124.25,124.06,124.14,45777.0,124.11,124.25,124.06,124.14,45777.0
2016-12-14 13:50:00,124.14,124.25,123.85,124.12,78760.0,124.14,124.25,123.85,124.12,78760.0
2016-12-14 14:00:00,124.05,124.2,123.39,123.58,230031.0,124.05,124.2,123.39,123.58,230031.0
2016-12-14 14:10:00,123.55,123.78,122.57,123.26,265896.0,123.55,123.78,122.57,123.26,265896.0
2016-12-14 14:20:00,123.24,123.45,122.5,122.73,161963.0,123.24,123.45,122.5,122.73,161963.0
2016-12-14 14:30:00,122.71,123.43,122.51,123.34,129334.0,122.71,123.43,122.51,123.34,129334.0
2016-12-14 14:40:00,123.32,123.93,123.32,123.91,231761.0,123.32,123.93,123.32,123.91,231761.0
2016-12-14 14:50:00,123.9,123.95,123.45,123.47,185914.0,123.9,123.95,123.45,123.47,185914.0
2016-12-14 15:00:00,123.47,123.82,123.05,123.08,69886.0,123.47,123.82,123.05,123.08,69886.0
2016-12-14 15:10:00,123.14,123.39,122.9,123.29,124174.0,123.14,123.39,122.9,123.29,124174.0
2016-12-14 15:20:00,123.29,123.53,123.22,123.41,92886.0,123.29,123.53,123.22,123.41,92886.0
2016-12-14 15:30:00,123.43,124.11,123.43,124.01,173534.0,123.43,124.11,123.43,124.01,173534.0
2016-12-14 15:40:00,124.03,124.1,123.65,123.68,104045.0,124.03,124.1,123.65,123.68,104045.0
2016-12-14 15:50:00,123.62,123.69,123.25,123.44,318319.0,123.62,123.69,123.25,123.44,318319.0
2016-12-15 09:30:00,123.44,123.72,123.11,123.41,192094.0,123.44,123.72,123.11,123.41,192094.0
2016-12-15 09:40:00,123.41,123.53,122.95,123.4,152828.0,123.41,123.53,122.95,123.4,152828.0
2016-12-15 09:50:00,123.4,123.51,123.18,123.47,130094.0,123.4,123.51,123.18,123.47,130094.0
2016-12-15 10:00:00,123.5,123.62,123.1,123.53,106477.0,123.5,123.62,123.1,123.53,106477.0
2016-12-15 10:10:00,123.54,123.56,123.21,123.39,50079.0,123.54,123.56,123.21,123.39,50079.0
2016-12-15 10:20:00,123.46,123.68,123.28,123.51,97677.0,123.46,123.68,123.28,123.51,97677.0
2016-12-15 10:30:00,123.55,123.97,123.3,123.92,90773.0,123.55,123.97,123.3,123.92,90773.0
2016-12-15 10:40:00,123.89,125.55,123.79,125.04,520668.0,123.89,125.55,123.79,125.04,520668.0
2016-12-15 10:50:00,125.03,125.93,124.74,125.54,391344.0,125.03,125.93,124.74,125.54,391344.0
2016-12-15 11:00:00,125.54,126.25,125.46,125.84,305135.0,125.54,126.25,125.46,125.84,305135.0
2016-12-15 11:10:00,125.89,127.18,125.82,127.14,487418.0,125.89,127.18,125.82,127.14,487418.0
2016-12-15 11:20:00,127.13,127.43,126.7,126.75,359858.0,127.13,127.43,126.7,126.75,359858.0
2016-12-15 11:30:00,126.75,127.05,126.65,126.84,145560.0,126.75,127.05,126.65,126.84,145560.0
2016-12-15 11:40:00,126.84,127.04,126.43,127.02,204435.0,126.84,127.04,126.43,127.02,204435.0
2016-12-15 11:50:00,127.04,127.28,126.84,127.02,195857.0,127.04,127.28,126.84,127.02,195857.0
2016-12-15 12:00:00,127.05,127.22,126.57,126.79,106150.0,127.05,127.22,126.57,126.79,106150.0
2016-12-15 12:10:00,126.77,127.08,126.6,127.02,95106.0,126.77,127.08,126.6,127.02,95106.0
2016-12-15 12:20:00,127.06,127.07,126.82,126.85,72305.0,127.06,127.07,126.82,126.85,72305.0
2016-12-15 12:30:00,126.85,126.96,126.66,126.76,73315.0,126.85,126.96,126.66,126.76,73315.0
2016-12-15 12:40:00,126.78,126.83,126.47,126.65,100024.0,126.78,126.83,126.47,126.65,100024.0
2016-12-15 12:50:00,126.64,126.74,126.31,126.68,131609.0,126.64,126.74,126.31,126.68,131609.0
2016-12-15 13:00:00,126.67,126.67,126.41,126.47,65891.0,126.67,126.67,126.41,126.47,65891.0
2016-12-15 13:10:00,126.48,126.83,126.35,126.4,120263.0,126.48,126.83,126.35,126.4,120263.0
2016-12-15 13:20:00,126.38,126.43,126.06,126.16,112192.0,126.38,126.43,126.06,126.16,112192.0
2016-12-15 13:30:00,126.16,126.5,126.15,126.22,91945.0,126.16,126.5,126.15,126.22,91945.0
2016-12-15 13:40:00,126.2,126.26,125.76,125.87,144519.0,126.2,126.26,125.76,125.87,144519.0
2016-12-15 13:50:00,125.86,125.95,125.12,125.24,301358.0,125.86,125.95,125.12,125.24,301358.0
2016-12-15 14:00:00,125.28,125.76,124.87,125.76,270867.0,125.28,125.76,124.87,125.76,270867.0
2016-12-15 14:10:00,125.68,125.89,125.5,125.67,159448.0,125.68,125.89,125.5,125.67,159448.0
2016-12-15 14:20:00,125.63,125.83,125.5,125.77,69426.0,125.63,125.83,125.5,125.77,69426.0
2016-12-15 14:30:00,125.74,125.83,125.61,125.74,62550.0,125.74,125.83,125.61,125.74,62550.0
2016-12-15 14:40:00,125.72,125.9,125.51,125.56,53764.0,125.72,125.9,125.51,125.56,53764.0
2016-12-15 14:50:00,125.57,125.66,125.31,125.5,54365.0,125.57,125.66,125.31,125.5,54365.0
2016-12-15 15:00:00,125.52,125.65,125.4,125.49,74646.0,125.52,125.65,125.4,125.49,74646.0
2016-12-15 15:10:00,125.48,125.63,125.29,125.52,119463.0,125.48,125.63,125.29,125.52,119463.0
2016-12-15 15:20:00,125.5,125.65,125.37,125.45,79494.0,125.5,125.65,125.37,125.45,79494.0
2016-12-15 15:30:00,125.46,125.61,125.29,125.39,88669.0,125.46,125.61,125.29,125.39,88669.0
2016-12-15 15:40:00,125.37,125.37,125.0,125.06,243346.0,125.37,125.37,125.0,125.06,243346.0
2016-12-15 15:50:00,125.05,125.18,124.9,125.0,263695.0,125.05,125.18,124.9,125.0,263695.0
2016-12-16 09:30:00,126.39,126.68,124.71,125.05,1001215.0,126.39,126.68,124.71,125.05,1001215.0
2016-12-16 09:40:00,125.0,125.23,124.66,124.94,267039.0,125.0,125.23,124.66,124.94,267039.0
2016-12-16 09:50:00,124.96,125.98,124.96,125.2,204964.0,124.96,125.98,124.96,125.2,204964.0
2016-12-16 10:00:00,125.2,125.29,124.86,125.09,194802.0,125.2,125.29,124.86,125.09,194802.0
2016-12-16 10:10:00,125.07,125.53,125.05,125.36,237166.0,125.07,125.53,125.05,125.36,237166.0
2016-12-16 10:20:00,125.36,125.36,124.89,124.94,276370.0,125.36,125.36,124.89,124.94,276370.0
2016-12-16 10:30:00,124.96,125.17,124.53,124.66,275365.0,124.96,125.17,124.53,124.66,275365.0
2016-12-16 10:40:00,124.66,124.98,124.64,124.7,82743.0,124.66,124.98,124.64,124.7,82743.0
2016-12-16 10:50:00,124.7,124.75,124.31,124.6,211846.0,124.7,124.75,124.31,124.6,211846.0
2016-12-16 11:00:00,124.6,124.74,124.41,124.54,147882.0,124.6,124.74,124.41,124.54,147882.0
2016-12-16 11:10:00,124.55,124.8,124.48,124.56,107758.0,124.55,124.8,124.48,124.56,107758.0
2016-12-16 11:20:00,124.56,124.56,124.06,124.09,136486.0,124.56,124.56,124.06,124.09,136486.0
2016-12-16 11:30:00,124.11,124.59,124.03,124.51,84965.0,124.11,124.59,124.03,124.51,84965.0
2016-12-16 11:40:00,124.48,124.67,124.42,124.45,60674.0,124.48,124.67,124.42,124.45,60674.0
2016-12-16 11:50:00,124.46,124.55,124.23,124.47,48791.0,124.46,124.55,124.23,124.47,48791.0
2016-12-16 12:00:00,124.48,124.55,124.36,124.5,42893.0,124.48,124.55,124.36,124.5,42893.0
2016-12-16 12:10:00,124.55,124.57,124.27,124.27,47354.0,124.55,124.57,124.27,124.27,47354.0
2016-12-16 12:20:00,124.29,124.41,124.28,124.39,40050.0,124.29,124.41,124.28,124.39,40050.0
2016-12-16 12:30:00,124.38,124.59,124.33,124.37,56246.0,124.38,124.59,124.33,124.37,56246.0
2016-12-16 12:40:00,124.37,124.58,124.27,124.51,117728.0,124.37,124.58,124.27,124.51,117728.0
2016-12-16 12:50:00,124.49,124.49,124.16,124.19,73842.0,124.49,124.49,124.16,124.19,73842.0
2016-12-16 13:00:00,124.2,124.26,124.1,124.18,50740.0,124.2,124.26,124.1,124.18,50740.0
2016-12-16 13:10:00,124.18,124.2,124.01,124.1,81365.0,124.18,124.2,124.01,124.1,81365.0
2016-12-16 13:20:00,124.09,124.31,124.05,124.07,53131.0,124.09,124.31,124.05,124.07,53131.0
2016-12-16 13:30:00,124.1,124.29,124.06,124.23,34672.0,124.1,124.29,124.06,124.23,34672.0
2016-12-16 13:40:00,124.24,124.31,124.14,124.23,36706.0,124.24,124.31,124.14,124.23,36706.0
2016-12-16 13:50:00,124.21,124.41,124.17,124.29,45492.0,124.21,124.41,124.17,124.29,45492.0
2016-12-16 14:00:00,124.28,124.43,124.19,124.4,54991.0,124.28,124.43,124.19,124.4,54991.0
2016-12-16 14:10:00,124.41,124.47,124.23,124.25,47153.0,124.41,124.47,124.23,124.25,47153.0
2016-12-16 14:20:00,124.28,124.29,124.1,124.16,28899.0,124.28,124.29,124.1,124.16,28899.0
2016-12-16 14:30:00,124.15,124.31,124.11,124.18,41621.0,124.15,124.31,124.11,124.18,41621.0
2016-12-16 14:40:00,124.17,124.37,124.17,124.28,42715.0,124.17,124.37,124.17,124.28,42715.0
2016-12-16 14:50:00,124.3,124.42,124.21,124.21,26115.0,124.3,124.42,124.21,124.21,26115.0
2016-12-16 15:00:00,124.25,124.35,124.19,124.21,45039.0,124.25,124.35,124.19,124.21,45039.0
2016-12-16 15:10:00,124.23,124.35,124.18,124.29,76613.0,124.23,124.35,124.18,124.29,76613.0
2016-12-16 15:20:00,124.28,124.43,124.28,124.42,56591.0,124.28,124.43,124.28,124.42,56591.0
2016-12-16 15:30:00,124.39,124.56,124.39,124.43,95719.0,124.39,124.56,124.39,124.43,95719.0
2016-12-16 15:40:00,124.43,124.43,124.23,124.33,121006.0,124.43,124.43,124.23,124.33,121006.0
2016-12-16 15:50:00,124.32,124.47,124.14,124.22,302599.0,124.32,124.47,124.14,124.22,302599.0
2016-12-19 09:30:00,124.3,124.52,123.2,123.58,246945.0,124.3,124.52,123.2,123.58,246945.0
2016-12-19 09:40:00,123.54,123.85,122.87,123.8,243905.0,123.54,123.85,122.87,123.8,243905.0
2016-12-19 09:50:00,123.81,124.53,123.68,124.52,217529.0,123.81,124.53,123.68,124.52,217529.0
2016-12-19 10:00:00,124.53,124.53,124.05,124.25,151222.0,124.53,124.53,124.05,124.25,151222.0
2016-12-19 10:10:00,124.22,124.28,123.9,123.99,81475.0,124.22,124.28,123.9,123.99,81475.0
2016-12-19 10:20:00,123.98,124.35,123.96,124.22,52972.0,123.98,124.35,123.96,124.22,52972.0
2016-12-19 10:30:00,124.22,125.09,124.17,124.9,212925.0,124.22,125.09,124.17,124.9,212925.0
2016-12-19 10:40:00,124.9,125.13,124.67,124.76,143399.0,124.9,125.13,124.67,124.76,143399.0
2016-12-19 10:50:00,124.77,124.9,124.58,124.86,76258.0,124.77,124.9,124.58,124.86,76258.0
2016-12-19 11:00:00,124.86,125.1,124.76,124.77,125055.0,124.86,125.1,124.76,124.77,125055.0
2016-12-19 11:10:00,124.79,124.95,124.6,124.74,90333.0,124.79,124.95,124.6,124.74,90333.0
2016-12-19 11:20:00,124.76,124.88,124.59,124.71,66320.0,124.76,124.88,124.59,124.71,66320.0
2016-12-19 11:30:00,124.69,124.85,124.63,124.7,41468.0,124.69,124.85,124.63,124.7,41468.0
2016-12-19 11:40:00,124.73,124.83,124.51,124.74,60713.0,124.73,124.83,124.51,124.74,60713.0
2016-12-19 11:50:00,124.74,124.86,124.53,124.58,44838.0,124.74,124.86,124.53,124.58,44838.0
2016-12-19 12:00:00,124.56,124.68,124.18,124.4,70088.0,124.56,124.68,124.18,124.4,70088.0
2016-12-19 12:10:00,124.41,124.82,124.4,124.78,63112.0,124.41,124.82,124.4,124.78,63112.0
2016-12-19 12:20:00,124.78,124.96,124.67,124.94,68349.0,124.78,124.96,124.67,124.94,68349.0
2016-12-19 12:30:00,124.97,124.99,124.84,124.85,28207.0,124.97,124.99,124.84,124.85,28207.0
2016-12-19 12:40:00,124.87,124.99,124.85,124.95,32742.0,124.87,124.99,124.85,124.95,32742.0
2016-12-19 12:50:00,124.96,124.97,124.71,124.79,39998.0,124.96,124.97,124.71,124.79,39998.0
2016-12-19 13:00:00,124.77,124.96,124.76,124.93,24768.0,124.77,124.96,124.76,124.93,24768.0
2016-12-19 13:10:00,124.9,124.94,124.71,124.9,39598.0,124.9,124.94,124.71,124.9,39598.0
2016-12-19 13:20:00,124.9,124.93,124.63,124.68,76162.0,124.9,124.93,124.63,124.68,76162.0
2016-12-19 13:30:00,124.67,124.77,124.41,124.76,75115.0,124.67,124.77,124.41,124.76,75115.0
2016-12-19 13:40:00,124.74,124.79,124.67,124.76,36208.0,124.74,124.79,124.67,124.76,36208.0
2016-12-19 13:50:00,124.75,125.49,124.74,125.38,223080.0,124.75,125.49,124.74,125.38,223080.0
2016-12-19 14:00:00,125.44,126.35,125.44,126.31,403825.0,125.44,126.35,125.44,126.31,403825.0
2016-12-19 14:10:00,126.31,126.44,126.01,126.01,138803.0,126.31,126.44,126.01,126.01,138803.0
2016-12-19 14:20:00,126.01,126.12,125.86,125.94,123339.0,126.01,126.12,125.86,125.94,123339.0
2016-12-19 14:30:00,125.95,126.21,125.86,126.05,134057.0,125.95,126.21,125.86,126.05,134057.0
2016-12-19 14:40:00,126.09,126.14,125.72,125.83,75823.0,126.09,126.14,125.72,125.83,75823.0
2016-12-19 14:50:00,125.8,125.88,125.55,125.65,43272.0,125.8,125.88,125.55,125.65,43272.0
2016-12-19 15:00:00,125.65,125.72,125.48,125.66,85966.0,125.65,125.72,125.48,125.66,85966.0
2016-12-19 15:10:00,125.66,125.76,125.6,125.64,75310.0,125.66,125.76,125.6,125.64,75310.0
2016-12-19 15:20:00,125.62,125.7,125.42,125.64,69876.0,125.62,125.7,125.42,125.64,69876.0
2016-12-19 15:30:00,125.62,125.75,125.57,125.68,79026.0,125.62,125.75,125.57,125.68,79026.0
2016-12-19 15:40:00,125.64,125.74,125.35,125.44,118190.0,125.64,125.74,125.35,125.44,118190.0
2016-12-19 15:50:00,125.45,125.56,125.34,125.45,222065.0,125.45,125.56,125.34,125.45,222065.0
2016-12-20 09:30:00,125.46,125.7,124.64,125.27,388365.0,125.46,125.7,124.64,125.27,388365.0
2016-12-20 09:40:00,125.27,126.16,125.01,126.01,247404.0,125.27,126.16,125.01,126.01,247404.0
2016-12-20 09:50:00,126.03,126.3,125.36,125.55,209606.0,126.03,126.3,125.36,125.55,209606.0
2016-12-20 10:00:00,125.54,125.86,125.44,125.84,111334.0,125.54,125.86,125.44,125.84,111334.0
2016-12-20 10:10:00,125.84,126.04,125.61,125.66,104740.0,125.84,126.04,125.61,125.66,104740.0
2016-12-20 10:20:00,125.68,125.74,125.34,125.57,103197.0,125.68,125.74,125.34,125.57,103197.0
2016-12-20 10:30:00,125.52,125.57,125.29,125.4,110087.0,125.52,125.57,125.29,125.4,110087.0
2016-12-20 10:40:00,125.4,125.56,125.36,125.48,116350.0,125.4,125.56,125.36,125.48,116350.0
2016-12-20 10:50:00,125.51,125.85,125.41,125.56,90533.0,125.51,125.85,125.41,125.56,90533.0
2016-12-20 11:00:00,125.57,125.73,125.41,125.55,66254.0,125.57,125.73,125.41,125.55,66254.0
2016-12-20 11:10:00,125.52,125.52,124.87,124.9,186885.0,125.52,125.52,124.87,124.9,186885.0
2016-12-20 11:20:00,124.9,125.12,124.87,125.0,76976.0,124.9,125.12,124.87,125.0,76976.0
2016-12-20 11:30:00,125.0,125.09,124.66,124.71,118362.0,125.0,125.09,124.66,124.71,118362.0
2016-12-20 11:40:00,124.73,125.04,124.71,124.93,50556.0,124.73,125.04,124.71,124.93,50556.0
2016-12-20 11:50:00,124.95,125.15,124.75,125.15,53684.0,124.95,125.15,124.75,125.15,53684.0
2016-12-20 12:00:00,125.16,125.23,124.99,125.13,71962.0,125.16,125.23,124.99,125.13,71962.0
2016-12-20 12:10:00,125.14,125.24,124.86,124.94,32301.0,125.14,125.24,124.86,124.94,32301.0
2016-12-20 12:20:00,124.97,125.0,124.86,124.91,26281.0,124.97,125.0,124.86,124.91,26281.0
2016-12-20 12:30:00,124.88,124.97,124.87,124.94,23368.0,124.88,124.97,124.87,124.94,23368.0
2016-12-20 12:40:00,124.94,125.22,124.94,125.2,57885.0,124.94,125.22,124.94,125.2,57885.0
2016-12-20 12:50:00,125.18,125.27,125.12,125.14,73125.0,125.18,125.27,125.12,125.14,73125.0
2016-12-20 13:00:00,125.16,125.31,125.12,125.26,44923.0,125.16,125.31,125.12,125.26,44923.0
2016-12-20 13:10:00,125.28,125.36,125.26,125.29,32263.0,125.28,125.36,125.26,125.29,32263.0
2016-12-20 13:20:00,125.29,125.45,125.26,125.45,34002.0,125.29,125.45,125.26,125.45,34002.0
2016-12-20 13:30:00,125.47,125.5,125.18,125.26,56222.0,125.47,125.5,125.18,125.26,56222.0
2016-12-20 13:40:00,125.25,125.26,125.07,125.1,37621.0,125.25,125.26,125.07,125.1,37621.0
2016-12-20 13:50:00,125.09,125.26,125.07,125.19,42827.0,125.09,125.26,125.07,125.19,42827.0
2016-12-20 14:00:00,125.21,125.26,125.11,125.16,29990.0,125.21,125.26,125.11,125.16,29990.0
2016-12-20 14:10:00,125.16,125.22,125.01,125.09,43715.0,125.16,125.22,125.01,125.09,43715.0
2016-12-20 14:20:00,125.1,125.18,125.01,125.04,37615.0,125.1,125.18,125.01,125.04,37615.0
2016-12-20 14:30:00,125.04,125.13,124.82,124.92,118545.0,125.04,125.13,124.82,124.92,118545.0
2016-12-20 14:40:00,124.92,125.02,124.86,124.93,32380.0,124.92,125.02,124.86,124.93,32380.0
2016-12-20 14:50:00,124.91,125.08,124.9,124.99,37150.0,124.91,125.08,124.9,124.99,37150.0
2016-12-20 15:00:00,124.97,125.18,124.97,125.13,70932.0,124.97,125.18,124.97,125.13,70932.0
2016-12-20 15:10:00,125.1,125.15,124.99,125.04,40388.0,125.1,125.15,124.99,125.04,40388.0
2016-12-20 15:20:00,125.07,125.12,124.93,125.07,49819.0,125.07,125.12,124.93,125.07,49819.0
2016-12-20 15:30:00,125.08,125.11,124.88,124.93,78687.0,125.08,125.11,124.88,124.93,78687.0
2016-12-20 15:40:00,124.93,125.09,124.92,124.93,73773.0,124.93,125.09,124.92,124.93,73773.0
2016-12-20 15:50:00,124.99,125.13,124.93,125.12,195949.0,124.99,125.13,124.93,125.12,195949.0
2016-12-21 09:30:00,125.36,126.45,125.0,126.4,473946.0,125.36,126.45,125.0,126.4,473946.0
2016-12-21 09:40:00,126.4,126.66,125.64,125.85,348381.0,126.4,126.66,125.64,125.85,348381.0
2016-12-21 09:50:00,125.89,126.04,125.55,125.9,133748.0,125.89,126.04,125.55,125.9,133748.0
2016-12-21 10:00:00,125.9,126.15,125.51,125.9,89294.0,125.9,126.15,125.51,125.9,89294.0
2016-12-21 10:10:00,125.87,126.25,125.72,126.15,104518.0,125.87,126.25,125.72,126.15,104518.0
2016-12-21 10:20:00,126.13,126.54,125.95,126.39,189908.0,126.13,126.54,125.95,126.39,189908.0
2016-12-21 10:30:00,126.39,126.9,126.18,126.68,323971.0,126.39,126.9,126.18,126.68,323971.0
2016-12-21 10:40:00,126.7,127.41,126.69,127.27,376723.0,126.7,127.41,126.69,127.27,376723.0
2016-12-21 10:50:00,127.28,127.53,127.0,127.14,274825.0,127.28,127.53,127.0,127.14,274825.0
2016-12-21 11:00:00,127.12,127.32,127.03,127.22,158097.0,127.12,127.32,127.03,127.22,158097.0
2016-12-21 11:10:00,127.23,127.24,126.76,127.01,162618.0,127.23,127.24,126.76,127.01,162618.0
2016-12-21 11:20:00,127.01,127.02,126.56,126.7,166187.0,127.01,127.02,126.56,126.7,166187.0
2016-12-21 11:30:00,126.7,127.26,126.68,127.01,96413.0,126.7,127.26,126.68,127.01,96413.0
2016-12-21 11:40:00,127.04,127.38,126.99,127.19,103155.0,127.04,127.38,126.99,127.19,103155.0
2016-12-21 11:50:00,127.2,127.3,127.1,127.22,92300.0,127.2,127.3,127.1,127.22,92300.0
2016-12-21 12:00:00,127.22,127.74,127.22,127.61,219814.0,127.22,127.74,127.22,127.61,219814.0
2016-12-21 12:10:00,127.62,127.69,127.18,127.19,221985.0,127.62,127.69,127.18,127.19,221985.0
2016-12-21 12:20:00,127.18,127.3,127.1,127.11,163853.0,127.18,127.3,127.1,127.11,163853.0
2016-12-21 12:30:00,127.13,127.37,127.01,127.19,70730.0,127.13,127.37,127.01,127.19,70730.0
2016-12-21 12:40:00,127.19,127.56,127.18,127.54,119843.0,127.19,127.56,127.18,127.54,119843.0
2016-12-21 12:50:00,127.5,127.56,127.31,127.37,60406.0,127.5,127.56,127.31,127.37,60406.0
2016-12-21 13:00:00,127.34,127.67,127.34,127.58,97032.0,127.34,127.67,127.34,127.58,97032.0
2016-12-21 13:10:00,127.6,127.7,127.48,127.65,90903.0,127.6,127.7,127.48,127.65,90903.0
2016-12-21 13:20:00,127.62,127.66,127.5,127.5,47544.0,127.62,127.66,127.5,127.5,47544.0
2016-12-21 13:30:00,127.48,127.54,127.23,127.3,69400.0,127.48,127.54,127.23,127.3,69400.0
2016-12-21 13:40:00,127.26,127.36,127.21,127.3,33109.0,127.26,127.36,127.21,127.3,33109.0
2016-12-21 13:50:00,127.31,127.35,126.81,126.94,127670.0,127.31,127.35,126.81,126.94,127670.0
2016-12-21 14:00:00,126.95,127.05,126.78,127.01,94551.0,126.95,127.05,126.78,127.01,94551.0
2016-12-21 14:10:00,127.0,127.02,126.78,126.9,61070.0,127.0,127.02,126.78,126.9,61070.0
2016-12-21 14:20:00,126.92,126.94,126.8,126.87,55550.0,126.92,126.94,126.8,126.87,55550.0
2016-12-21 14:30:00,126.84,127.12,126.7,127.03,90287.0,126.84,127.12,126.7,127.03,90287.0
2016-12-21 14:40:00,127.02,127.15,126.83,127.02,83028.0,127.02,127.15,126.83,127.02,83028.0
2016-12-21 14:50:00,127.01,127.1,126.84,126.86,69928.0,127.01,127.1,126.84,126.86,69928.0
2016-12-21 15:00:00,126.84,126.89,126.6,126.64,75599.0,126.84,126.89,126.6,126.64,75599.0
2016-12-21 15:10:00,126.65,126.79,126.55,126.56,89865.0,126.65,126.79,126.55,126.56,89865.0
2016-12-21 15:20:00,126.58,126.72,126.55,126.72,106975.0,126.58,126.72,126.55,126.72,106975.0
2016-12-21 15:30:00,126.71,126.72,126.53,126.67,89511.0,126.71,126.72,126.53,126.67,89511.0
2016-12-21 15:40:00,126.65,126.69,126.5,126.64,72680.0,126.65,126.69,126.5,126.64,72680.0
2016-12-21 15:50:00,126.63,126.68,126.42,126.5,247987.0,126.63,126.68,126.42,126.5,247987.0
2016-12-22 09:30:00,126.84,127.39,126.26,127.12,315492.0,126.84,127.39,126.26,127.12,315492.0
2016-12-22 09:40:00,127.05,127.5,126.79,126.83,170915.0,127.05,127.5,126.79,126.83,170915.0
2016-12-22 09:50:00,126.81,126.86,126.16,126.43,160936.0,126.81,126.86,126.16,126.43,160936.0
2016-12-22 10:00:00,126.47,126.86,126.4,126.66,156458.0,126.47,126.86,126.4,126.66,156458.0
2016-12-22 10:10:00,126.67,126.71,126.31,126.37,77817.0,126.67,126.71,126.31,126.37,77817.0
2016-12-22 10:20:00,126.35,126.49,126.21,126.23,80981.0,126.35,126.49,126.21,126.23,80981.0
2016-12-22 10:30:00,126.25,126.45,126.21,126.24,93946.0,126.25,126.45,126.21,126.24,93946.0
2016-12-22 10:40:00,126.25,126.39,125.83,126.0,179730.0,126.25,126.39,125.83,126.0,179730.0
2016-12-22 10:50:00,125.97,126.07,125.65,125.88,84215.0,125.97,126.07,125.65,125.88,84215.0
2016-12-22 11:00:00,125.92,126.09,125.8,125.88,64279.0,125.92,126.09,125.8,125.88,64279.0
2016-12-22 11:10:00,125.85,126.15,125.85,126.07,53677.0,125.85,126.15,125.85,126.07,53677.0
2016-12-22 11:20:00,126.1,126.12,125.59,125.67,58627.0,126.1,126.12,125.59,125.67,58627.0
2016-12-22 11:30:00,125.65,125.85,125.63,125.72,68351.0,125.65,125.85,125.63,125.72,68351.0
2016-12-22 11:40:00,125.69,125.69,125.39,125.39,184161.0,125.69,125.69,125.39,125.39,184161.0
2016-12-22 11:50:00,125.38,125.54,125.18,125.42,73828.0,125.38,125.54,125.18,125.42,73828.0
2016-12-22 12:00:00,125.42,125.67,125.4,125.53,38142.0,125.42,125.67,125.4,125.53,38142.0
2016-12-22 12:10:00,125.52,125.71,125.49,125.56,108127.0,125.52,125.71,125.49,125.56,108127.0
2016-12-22 12:20:00,125.54,125.69,125.49,125.63,17409.0,125.54,125.69,125.49,125.63,17409.0
2016-12-22 12:30:00,125.63,125.81,125.57,125.59,30797.0,125.63,125.81,125.57,125.59,30797.0
2016-12-22 12:40:00,125.59,125.74,125.54,125.71,30767.0,125.59,125.74,125.54,125.71,30767.0
2016-12-22 12:50:00,125.71,125.86,125.63,125.79,82812.0,125.71,125.86,125.63,125.79,82812.0
2016-12-22 13:00:00,125.78,125.8,125.68,125.76,21582.0,125.78,125.8,125.68,125.76,21582.0
2016-12-22 13:10:00,125.76,125.78,125.64,125.69,17700.0,125.76,125.78,125.64,125.69,17700.0
2016-12-22 13:20:00,125.66,125.71,125.46,125.5,32216.0,125.66,125.71,125.46,125.5,32216.0
2016-12-22 13:30:00,125.51,125.67,125.49,125.59,24489.0,125.51,125.67,125.49,125.59,24489.0
2016-12-22 13:40:00,125.55,125.75,125.55,125.72,24389.0,125.55,125.75,125.55,125.72,24389.0
2016-12-22 13:50:00,125.72,125.83,125.66,125.75,29305.0,125.72,125.83,125.66,125.75,29305.0
2016-12-22 14:00:00,125.76,125.93,125.71,125.8,46745.0,125.76,125.93,125.71,125.8,46745.0
2016-12-22 14:10:00,125.78,125.88,125.73,125.82,48005.0,125.78,125.88,125.73,125.82,48005.0
2016-12-22 14:20:00,125.79,125.82,125.6,125.67,58711.0,125.79,125.82,125.6,125.67,58711.0
2016-12-22 14:30:00,125.63,125.71,125.55,125.56,29706.0,125.63,125.71,125.55,125.56,29706.0
2016-12-22 14:40:00,125.55,125.72,125.54,125.61,34292.0,125.55,125.72,125.54,125.61,34292.0
2016-12-22 14:50:00,125.61,125.8,125.59,125.7,59160.0,125.61,125.8,125.59,125.7,59160.0
2016-12-22 15:00:00,125.71,125.82,125.48,125.51,47743.0,125.71,125.82,125.48,125.51,47743.0
2016-12-22 15:10:00,125.5,125.53,125.29,125.31,55270.0,125.5,125.53,125.29,125.31,55270.0
2016-12-22 15:20:00,125.28,125.42,125.22,125.39,58056.0,125.28,125.42,125.22,125.39,58056.0
2016-12-22 15:30:00,125.37,125.48,125.33,125.43,72281.0,125.37,125.48,125.33,125.43,72281.0
2016-12-22 15:40:00,125.43,125.45,125.26,125.29,90093.0,125.43,125.45,125.26,125.29,90093.0
2016-12-22 15:50:00,125.3,125.59,125.3,125.58,251437.0,125.3,125.59,125.3,125.58,251437.0
2016-12-23 09:30:00,125.61,125.94,125.08,125.29,158193.0,125.61,125.94,125.08,125.29,158193.0
2016-12-23 09:40:00,125.22,125.68,125.19,125.52,100845.0,125.22,125.68,125.19,125.52,100845.0
2016-12-23 09:50:00,125.51,126.08,125.47,125.66,89066.0,125.51,126.08,125.47,125.66,89066.0
2016-12-23 10:00:00,125.63,126.22,125.51,125.99,115089.0,125.63,126.22,125.51,125.99,115089.0
2016-12-23 10:10:00,126.0,126.22,125.84,126.21,126767.0,126.0,126.22,125.84,126.21,126767.0
2016-12-23 10:20:00,126.17,126.28,125.88,125.91,54657.0,126.17,126.28,125.88,125.91,54657.0
2016-12-23 10:30:00,125.95,125.98,125.76,125.88,49104.0,125.95,125.98,125.76,125.88,49104.0
2016-12-23 10:40:00,125.88,126.05,125.82,125.92,58143.0,125.88,126.05,125.82,125.92,58143.0
2016-12-23 10:50:00,125.92,125.92,125.68,125.81,37022.0,125.92,125.92,125.68,125.81,37022.0
2016-12-23 11:00:00,125.81,125.82,125.61,125.65,36981.0,125.81,125.82,125.61,125.65,36981.0
2016-12-23 11:10:00,125.68,125.74,125.53,125.55,32762.0,125.68,125.74,125.53,125.55,32762.0
2016-12-23 11:20:00,125.54,125.6,125.41,125.41,39358.0,125.54,125.6,125.41,125.41,39358.0
2016-12-23 11:30:00,125.42,125.49,125.35,125.35,40881.0,125.42,125.49,125.35,125.35,40881.0
2016-12-23 11:40:00,125.34,125.45,125.31,125.36,21007.0,125.34,125.45,125.31,125.36,21007.0
2016-12-23 11:50:00,125.35,125.61,125.35,125.56,41298.0,125.35,125.61,125.35,125.56,41298.0
2016-12-23 12:00:00,125.59,125.7,125.57,125.6,41009.0,125.59,125.7,125.57,125.6,41009.0
2016-12-23 12:10:00,125.62,125.68,125.58,125.67,10326.0,125.62,125.68,125.58,125.67,10326.0
2016-12-23 12:20:00,125.69,125.75,125.66,125.75,8154.0,125.69,125.75,125.66,125.75,8154.0
2016-12-23 12:30:00,125.74,125.76,125.64,125.67,18482.0,125.74,125.76,125.64,125.67,18482.0
2016-12-23 12:40:00,125.65,125.7,125.64,125.64,7267.0,125.65,125.7,125.64,125.64,7267.0
2016-12-23 12:50:00,125.67,125.71,125.52,125.52,19136.0,125.67,125.71,125.52,125.52,19136.0
2016-12-23 13:00:00,125.52,125.75,125.52,125.73,34623.0,125.52,125.75,125.52,125.73,34623.0
2016-12-23 13:10:00,125.72,125.79,125.66,125.72,24126.0,125.72,125.79,125.66,125.72,24126.0
2016-12-23 13:20:00,125.74,125.74,125.53,125.56,16782.0,125.74,125.74,125.53,125.56,16782.0
2016-12-23 13:30:00,125.58,125.63,125.52,125.56,12305.0,125.58,125.63,125.52,125.56,12305.0
2016-12-23 13:40:00,125.56,125.61,125.53,125.56,10876.0,125.56,125.61,125.53,125.56,10876.0
2016-12-23 13:50:00,125.54,125.67,125.52,125.64,11117.0,125.54,125.67,125.52,125.64,11117.0
2016-12-23 14:00:00,125.59,125.63,125.4,125.41,24719.0,125.59,125.63,125.4,125.41,24719.0
2016-12-23 14:10:00,125.45,125.51,125.36,125.42,21199.0,125.45,125.51,125.36,125.42,21199.0
2016-12-23 14:20:00,125.43,125.45,125.35,125.38,12159.0,125.43,125.45,125.35,125.38,12159.0
2016-12-23 14:30:00,125.35,125.42,125.28,125.31,21100.0,125.35,125.42,125.28,125.31,21100.0
2016-12-23 14:40:00,125.3,125.35,125.27,125.27,15029.0,125.3,125.35,125.27,125.27,15029.0
2016-12-23 14:50:00,125.28,125.35,125.25,125.25,27529.0,125.28,125.35,125.25,125.25,27529.0
2016-12-23 15:00:00,125.28,125.33,125.2,125.22,28595.0,125.28,125.33,125.2,125.22,28595.0
2016-12-23 15:10:00,125.22,125.35,125.22,125.34,29505.0,125.22,125.35,125.22,125.34,29505.0
2016-12-23 15:20:00,125.35,125.5,125.34,125.4,37003.0,125.35,125.5,125.34,125.4,37003.0
2016-12-23 15:30:00,125.46,125.6,125.44,125.53,46888.0,125.46,125.6,125.44,125.53,46888.0
2016-12-23 15:40:00,125.53,125.62,125.48,125.49,25990.0,125.53,125.62,125.48,125.49,25990.0
2016-12-23 15:50:00,125.5,125.61,125.5,125.59,103027.0,125.5,125.61,125.5,125.59,103027.0
2016-12-27 09:30:00,126.24,126.5,125.7,126.47,211726.0,126.24,126.5,125.7,126.47,211726.0
2016-12-27 09:40:00,126.46,127.4,126.43,127.25,437925.0,126.46,127.4,126.43,127.25,437925.0
2016-12-27 09:50:00,127.24,127.63,127.12,127.29,217250.0,127.24,127.63,127.12,127.29,217250.0
2016-12-27 10:00:00,127.27,128.16,127.27,128.14,303415.0,127.27,128.16,127.27,128.14,303415.0
2016-12-27 10:10:00,128.14,128.41,127.86,128.32,161979.0,128.14,128.41,127.86,128.32,161979.0
2016-12-27 10:20:00,128.34,128.41,128.15,128.35,146283.0,128.34,128.41,128.15,128.35,146283.0
2016-12-27 10:30:00,128.34,128.4,128.04,128.2,127356.0,128.34,128.4,128.04,128.2,127356.0
2016-12-27 10:40:00,128.18,128.35,127.97,128.3,81894.0,128.18,128.35,127.97,128.3,81894.0
2016-12-27 10:50:00,128.32,128.4,128.21,128.27,89970.0,128.32,128.4,128.21,128.27,89970.0
2016-12-27 11:00:00,128.24,128.41,128.17,128.22,87365.0,128.24,128.41,128.17,128.22,87365.0
2016-12-27 11:10:00,128.18,128.34,128.1,128.22,76921.0,128.18,128.34,128.1,128.22,76921.0
2016-12-27 11:20:00,128.23,128.24,127.95,128.01,112103.0,128.23,128.24,127.95,128.01,112103.0
2016-12-27 11:30:00,127.99,128.05,127.9,128.0,63355.0,127.99,128.05,127.9,128.0,63355.0
2016-12-27 11:40:00,128.0,128.16,127.95,128.07,66953.0,128.0,128.16,127.95,128.07,66953.0
2016-12-27 11:50:00,128.06,128.09,127.82,128.01,47046.0,128.06,128.09,127.82,128.01,47046.0
2016-12-27 12:00:00,128.03,128.05,127.7,127.85,37694.0,128.03,128.05,127.7,127.85,37694.0
2016-12-27 12:10:00,127.86,127.93,127.8,127.88,42760.0,127.86,127.93,127.8,127.88,42760.0
2016-12-27 12:20:00,127.9,127.92,127.78,127.8,31855.0,127.9,127.92,127.78,127.8,31855.0
2016-12-27 12:30:00,127.83,128.13,127.7,128.13,92018.0,127.83,128.13,127.7,128.13,92018.0
2016-12-27 12:40:00,128.1,128.33,128.1,128.27,65004.0,128.1,128.33,128.1,128.27,65004.0
2016-12-27 12:50:00,128.23,128.54,128.23,128.42,132590.0,128.23,128.54,128.23,128.42,132590.0
2016-12-27 13:00:00,128.41,128.57,128.36,128.56,57176.0,128.41,128.57,128.36,128.56,57176.0
2016-12-27 13:10:00,128.56,128.68,128.47,128.58,110810.0,128.56,128.68,128.47,128.58,110810.0
2016-12-27 13:20:00,128.56,128.74,128.52,128.67,77183.0,128.56,128.74,128.52,128.67,77183.0
2016-12-27 13:30:00,128.66,128.68,128.42,128.65,79341.0,128.66,128.68,128.42,128.65,79341.0
2016-12-27 13:40:00,128.65,128.87,128.62,128.84,124482.0,128.65,128.87,128.62,128.84,124482.0
2016-12-27 13:50:00,128.84,128.92,128.78,128.89,91777.0,128.84,128.92,128.78,128.89,91777.0
2016-12-27 14:00:00,128.89,128.92,128.74,128.8,57856.0,128.89,128.92,128.74,128.8,57856.0
2016-12-27 14:10:00,128.8,129.05,128.75,128.92,129663.0,128.8,129.05,128.75,128.92,129663.0
2016-12-27 14:20:00,128.93,128.94,128.69,128.69,47094.0,128.93,128.94,128.69,128.69,47094.0
2016-12-27 14:30:00,128.68,128.75,128.5,128.63,100377.0,128.68,128.75,128.5,128.63,100377.0
2016-12-27 14:40:00,128.62,128.67,128.54,128.64,81481.0,128.62,128.67,128.54,128.64,81481.0
2016-12-27 14:50:00,128.61,128.73,128.5,128.52,81752.0,128.61,128.73,128.5,128.52,81752.0
2016-12-27 15:00:00,128.52,128.57,128.38,128.48,66604.0,128.52,128.57,128.38,128.48,66604.0
2016-12-27 15:10:00,128.46,128.53,128.33,128.53,70392.0,128.46,128.53,128.33,128.53,70392.0
2016-12-27 15:20:00,128.51,128.58,128.42,128.44,56481.0,128.51,128.58,128.42,128.44,56481.0
2016-12-27 15:30:00,128.45,128.48,128.3,128.36,75721.0,128.45,128.48,128.3,128.36,75721.0
2016-12-27 15:40:00,128.36,128.62,128.32,128.41,132438.0,128.36,128.62,128.32,128.41,132438.0
2016-12-27 15:50:00,128.4,128.45,128.28,128.35,263334.0,128.4,128.45,128.28,128.35,263334.0
2016-12-28 09:30:00,129.03,129.07,128.11,128.31,343062.0,129.03,129.07,128.11,128.31,343062.0
2016-12-28 09:40:00,128.3,128.33,127.05,127.37,414429.0,128.3,128.33,127.05,127.37,414429.0
2016-12-28 09:50:00,127.36,127.45,126.67,126.85,227281.0,127.36,127.45,126.67,126.85,227281.0
2016-12-28 10:00:00,126.79,126.94,126.3,126.5,254974.0,126.79,126.94,126.3,126.5,254974.0
2016-12-28 10:10:00,126.46,126.76,126.17,126.49,127596.0,126.46,126.76,126.17,126.49,127596.0
2016-12-28 10:20:00,126.58,126.85,126.4,126.75,84031.0,126.58,126.85,126.4,126.75,84031.0
2016-12-28 10:30:00,126.8,127.19,126.64,127.04,96478.0,126.8,127.19,126.64,127.04,96478.0
2016-12-28 10:40:00,127.06,127.19,126.86,127.17,67201.0,127.06,127.19,126.86,127.17,67201.0
2016-12-28 10:50:00,127.11,127.13,126.75,126.86,77163.0,127.11,127.13,126.75,126.86,77163.0
2016-12-28 11:00:00,126.81,127.08,126.81,127.08,40036.0,126.81,127.08,126.81,127.08,40036.0
2016-12-28 11:10:00,127.07,127.55,127.07,127.55,110754.0,127.07,127.55,127.07,127.55,110754.0
2016-12-28 11:20:00,127.57,127.61,127.37,127.37,57822.0,127.57,127.61,127.37,127.37,57822.0
2016-12-28 11:30:00,127.37,127.45,127.18,127.23,47682.0,127.37,127.45,127.18,127.23,47682.0
2016-12-28 11:40:00,127.25,127.33,127.0,127.0,47393.0,127.25,127.33,127.0,127.0,47393.0
2016-12-28 11:50:00,127.01,127.2,126.92,126.95,31808.0,127.01,127.2,126.92,126.95,31808.0
2016-12-28 12:00:00,126.92,126.96,126.7,126.82,50119.0,126.92,126.96,126.7,126.82,50119.0
2016-12-28 12:10:00,126.85,126.85,126.63,126.78,53427.0,126.85,126.85,126.63,126.78,53427.0
2016-12-28 12:20:00,126.74,126.86,126.68,126.8,38120.0,126.74,126.86,126.68,126.8,38120.0
2016-12-28 12:30:00,126.78,126.83,126.49,126.54,55266.0,126.78,126.83,126.49,126.54,55266.0
2016-12-28 12:40:00,126.55,126.56,126.15,126.22,107072.0,126.55,126.56,126.15,126.22,107072.0
2016-12-28 12:50:00,126.22,126.41,126.03,126.16,162813.0,126.22,126.41,126.03,126.16,162813.0
2016-12-28 13:00:00,126.16,126.32,126.12,126.16,49017.0,126.16,126.32,126.12,126.16,49017.0
2016-12-28 13:10:00,126.19,126.45,126.14,126.32,121210.0,126.19,126.45,126.14,126.32,121210.0
2016-12-28 13:20:00,126.35,126.36,126.2,126.24,43801.0,126.35,126.36,126.2,126.24,43801.0
2016-12-28 13:30:00,126.27,126.29,126.13,126.2,28320.0,126.27,126.29,126.13,126.2,28320.0
2016-12-28 13:40:00,126.2,126.29,126.03,126.05,61748.0,126.2,126.29,126.03,126.05,61748.0
2016-12-28 13:50:00,126.08,126.15,125.76,126.02,115760.0,126.08,126.15,125.76,126.02,115760.0
2016-12-28 14:00:00,126.02,126.27,126.0,126.15,54154.0,126.02,126.27,126.0,126.15,54154.0
2016-12-28 14:10:00,126.16,126.25,126.03,126.2,48548.0,126.16,126.25,126.03,126.2,48548.0
2016-12-28 14:20:00,126.25,126.25,126.09,126.25,26180.0,126.25,126.25,126.09,126.25,26180.0
2016-12-28 14:30:00,126.21,126.28,126.12,126.17,39114.0,126.21,126.28,126.12,126.17,39114.0
2016-12-28 14:40:00,126.17,126.23,126.06,126.06,40712.0,126.17,126.23,126.06,126.06,40712.0
2016-12-28 14:50:00,126.06,126.07,125.93,126.0,81957.0,126.06,126.07,125.93,126.0,81957.0
2016-12-28 15:00:00,125.96,126.07,125.9,125.95,53257.0,125.96,126.07,125.9,125.95,53257.0
2016-12-28 15:10:00,125.96,125.98,125.81,125.81,65860.0,125.96,125.98,125.81,125.81,65860.0
2016-12-28 15:20:00,125.83,125.99,125.8,125.85,61596.0,125.83,125.99,125.8,125.85,61596.0
2016-12-28 15:30:00,125.86,125.94,125.8,125.9,68987.0,125.86,125.94,125.8,125.9,68987.0
2016-12-28 15:40:00,125.89,125.97,125.77,125.9,129894.0,125.89,125.97,125.77,125.9,129894.0
2016-12-28 15:50:00,125.91,125.95,125.81,125.88,172002.0,125.91,125.95,125.81,125.88,172002.0
2016-12-29 09:30:00,125.95,126.14,125.14,125.86,290652.0,125.95,126.14,125.14,125.86,290652.0
2016-12-29 09:40:00,125.8,126.1,125.31,125.5,116611.0,125.8,126.1,125.31,125.5,116611.0
2016-12-29 09:50:00,125.48,125.99,125.38,125.8,80263.0,125.48,125.99,125.38,125.8,80263.0
2016-12-29 10:00:00,125.85,126.13,125.3,125.3,133201.0,125.85,126.13,125.3,125.3,133201.0
2016-12-29 10:10:00,125.34,125.43,124.76,125.12,195453.0,125.34,125.43,124.76,125.12,195453.0
2016-12-29 10:20:00,125.15,125.37,124.96,125.23,112714.0,125.15,125.37,124.96,125.23,112714.0
2016-12-29 10:30:00,125.24,125.44,125.12,125.23,41870.0,125.24,125.44,125.12,125.23,41870.0
2016-12-29 10:40:00,125.2,125.3,125.07,125.1,55128.0,125.2,125.3,125.07,125.1,55128.0
2016-12-29 10:50:00,125.13,125.23,124.92,125.03,61226.0,125.13,125.23,124.92,125.03,61226.0
2016-12-29 11:00:00,125.03,125.06,124.7,124.86,80909.0,125.03,125.06,124.7,124.86,80909.0
2016-12-29 11:10:00,124.8,124.99,124.74,124.86,35726.0,124.8,124.99,124.74,124.86,35726.0
2016-12-29 11:20:00,124.85,124.88,124.56,124.73,70120.0,124.85,124.88,124.56,124.73,70120.0
2016-12-29 11:30:00,124.75,124.79,124.64,124.72,41168.0,124.75,124.79,124.64,124.72,41168.0
2016-12-29 11:40:00,124.71,124.73,124.58,124.59,34283.0,124.71,124.73,124.58,124.59,34283.0
2016-12-29 11:50:00,124.59,124.59,124.35,124.4,84467.0,124.59,124.59,124.35,124.4,84467.0
2016-12-29 12:00:00,124.4,124.6,124.37,124.44,57863.0,124.4,124.6,124.37,124.44,57863.0
2016-12-29 12:10:00,124.42,124.65,124.2,124.59,66923.0,124.42,124.65,124.2,124.59,66923.0
2016-12-29 12:20:00,124.58,124.87,124.58,124.84,53118.0,124.58,124.87,124.58,124.84,53118.0
2016-12-29 12:30:00,124.89,125.04,124.79,125.03,60258.0,124.89,125.04,124.79,125.03,60258.0
2016-12-29 12:40:00,125.02,125.3,125.01,125.22,75203.0,125.02,125.3,125.01,125.22,75203.0
2016-12-29 12:50:00,125.23,125.4,125.05,125.06,110415.0,125.23,125.4,125.05,125.06,110415.0
2016-12-29 13:00:00,125.05,125.29,125.0,125.04,59884.0,125.05,125.29,125.0,125.04,59884.0
2016-12-29 13:10:00,125.04,125.41,125.02,125.41,43012.0,125.04,125.41,125.02,125.41,43012.0
2016-12-29 13:20:00,125.41,125.41,125.17,125.25,50688.0,125.41,125.41,125.17,125.25,50688.0
2016-12-29 13:30:00,125.23,125.26,124.93,125.01,54194.0,125.23,125.26,124.93,125.01,54194.0
2016-12-29 13:40:00,124.98,125.29,124.96,125.23,38687.0,124.98,125.29,124.96,125.23,38687.0
2016-12-29 13:50:00,125.21,125.23,124.9,125.09,52881.0,125.21,125.23,124.9,125.09,52881.0
2016-12-29 14:00:00,125.07,125.19,124.98,125.03,43498.0,125.07,125.19,124.98,125.03,43498.0
2016-12-29 14:10:00,125.02,125.32,125.01,125.25,55968.0,125.02,125.32,125.01,125.25,55968.0
2016-12-29 14:20:00,125.24,125.31,125.17,125.23,23338.0,125.24,125.31,125.17,125.23,23338.0
2016-12-29 14:30:00,125.22,125.22,125.02,125.02,33358.0,125.22,125.22,125.02,125.02,33358.0
2016-12-29 14:40:00,125.02,125.24,124.95,125.14,57239.0,125.02,125.24,124.95,125.14,57239.0
2016-12-29 14:50:00,125.13,125.18,125.02,125.02,37447.0,125.13,125.18,125.02,125.02,37447.0
2016-12-29 15:00:00,125.03,125.1,124.95,124.95,49906.0,125.03,125.1,124.95,124.95,49906.0
2016-12-29 15:10:00,124.95,125.13,124.92,125.13,84436.0,124.95,125.13,124.92,125.13,84436.0
2016-12-29 15:20:00,125.09,125.32,125.04,125.3,66459.0,125.09,125.32,125.04,125.3,66459.0
2016-12-29 15:30:00,125.27,125.38,125.21,125.29,54989.0,125.27,125.38,125.21,125.29,54989.0
2016-12-29 15:40:00,125.3,125.36,125.23,125.24,61889.0,125.3,125.36,125.23,125.24,61889.0
2016-12-29 15:50:00,125.24,125.42,125.24,125.33,167786.0,125.24,125.42,125.24,125.33,167786.0
2016-12-30 09:30:00,126.24,126.57,125.02,125.26,287946.0,126.24,126.57,125.02,125.26,287946.0
2016-12-30 09:40:00,125.22,125.42,124.72,124.9,117802.0,125.22,125.42,124.72,124.9,117802.0
2016-12-30 09:50:00,124.9,125.06,124.5,124.51,150127.0,124.9,125.06,124.5,124.51,150127.0
2016-12-30 10:00:00,124.51,124.9,124.46,124.62,111784.0,124.51,124.9,124.46,124.62,111784.0
2016-12-30 10:10:00,124.58,124.82,124.35,124.35,72228.0,124.58,124.82,124.35,124.35,72228.0
2016-12-30 10:20:00,124.37,124.52,124.07,124.3,84714.0,124.37,124.52,124.07,124.3,84714.0
2016-12-30 10:30:00,124.29,124.75,124.27,124.69,85075.0,124.29,124.75,124.27,124.69,85075.0
2016-12-30 10:40:00,124.69,124.77,124.3,124.3,70324.0,124.69,124.77,124.3,124.3,70324.0
2016-12-30 10:50:00,124.35,124.46,124.23,124.3,54375.0,124.35,124.46,124.23,124.3,54375.0
2016-12-30 11:00:00,124.28,124.36,124.15,124.32,87756.0,124.28,124.36,124.15,124.32,87756.0
2016-12-30 11:10:00,124.32,124.38,124.13,124.2,63582.0,124.32,124.38,124.13,124.2,63582.0
2016-12-30 11:20:00,124.19,124.41,124.16,124.25,51573.0,124.19,124.41,124.16,124.25,51573.0
2016-12-30 11:30:00,124.29,124.47,124.24,124.35,90964.0,124.29,124.47,124.24,124.35,90964.0
2016-12-30 11:40:00,124.33,124.39,124.21,124.29,44744.0,124.33,124.39,124.21,124.29,44744.0
2016-12-30 11:50:00,124.3,124.39,124.26,124.28,45230.0,124.3,124.39,124.26,124.28,45230.0
2016-12-30 12:00:00,124.27,124.3,123.81,123.85,202417.0,124.27,124.3,123.81,123.85,202417.0
2016-12-30 12:10:00,123.85,123.98,123.8,123.91,67934.0,123.85,123.98,123.8,123.91,67934.0
2016-12-30 12:20:00,123.94,123.99,123.85,123.85,36378.0,123.94,123.99,123.85,123.85,36378.0
2016-12-30 12:30:00,123.87,123.98,123.84,123.92,40921.0,123.87,123.98,123.84,123.92,40921.0
2016-12-30 12:40:00,123.88,123.93,123.7,123.81,59345.0,123.88,123.93,123.7,123.81,59345.0
2016-12-30 12:50:00,123.84,124.02,123.67,123.96,90815.0,123.84,124.02,123.67,123.96,90815.0
2016-12-30 13:00:00,123.97,124.05,123.81,123.88,62365.0,123.97,124.05,123.81,123.88,62365.0
2016-12-30 13:10:00,123.9,124.23,123.9,124.23,67253.0,123.9,124.23,123.9,124.23,67253.0
2016-12-30 13:20:00,124.19,124.48,124.18,124.45,83167.0,124.19,124.48,124.18,124.45,83167.0
2016-12-30 13:30:00,124.44,124.65,124.39,124.39,111462.0,124.44,124.65,124.39,124.39,111462.0
2016-12-30 13:40:00,124.42,124.51,124.23,124.29,56953.0,124.42,124.51,124.23,124.29,56953.0
2016-12-30 13:50:00,124.3,124.3,124.0,124.02,69270.0,124.3,124.3,124.0,124.02,69270.0
2016-12-30 14:00:00,124.02,124.19,124.02,124.02,56913.0,124.02,124.19,124.02,124.02,56913.0
2016-12-30 14:10:00,124.02,124.32,124.01,124.05,71716.0,124.02,124.32,124.01,124.05,71716.0
2016-12-30 14:20:00,124.05,124.13,123.85,123.88,64851.0,124.05,124.13,123.85,123.88,64851.0
2016-12-30 14:30:00,123.88,124.07,123.75,124.05,110246.0,123.88,124.07,123.75,124.05,110246.0
2016-12-30 14:40:00,124.06,124.12,123.78,123.78,69568.0,124.06,124.12,123.78,123.78,69568.0
2016-12-30 14:50:00,123.78,123.97,123.7,123.97,52784.0,123.78,123.97,123.7,123.97,52784.0
2016-12-30 15:00:00,123.92,124.03,123.81,123.94,79300.0,123.92,124.03,123.81,123.94,79300.0
2016-12-30 15:10:00,123.95,124.15,123.85,123.97,53951.0,123.95,124.15,123.85,123.97,53951.0
2016-12-30 15:20:00,123.97,124.12,123.93,124.04,69850.0,123.97,124.12,123.93,124.04,69850.0
2016-12-30 15:30:00,124.04,124.12,123.96,123.97,81017.0,124.04,124.12,123.96,123.97,81017.0
2016-12-30 15:40:00,123.97,124.02,123.76,123.78,98886.0,123.97,124.02,123.76,123.78,98886.0
2016-12-30 15:50:00,123.75,123.9,123.6,123.81,403953.0,123.75,123.9,123.6,123.81,403953.0
2017-01-03 09:30:00,124.88,126.85,124.31,125.57,749232.0,124.88,126.85,124.31,125.57,749232.0
2017-01-03 09:40:00,125.55,126.65,125.55,126.58,401093.0,125.55,126.65,125.55,126.58,401093.0
2017-01-03 09:50:00,126.59,127.35,126.47,127.31,526904.0,126.59,127.35,126.47,127.31,526904.0
2017-01-03 10:00:00,127.32,127.74,127.08,127.72,443034.0,127.32,127.74,127.08,127.72,443034.0
2017-01-03 10:10:00,127.72,127.95,127.13,127.28,428779.0,127.72,127.95,127.13,127.28,428779.0
2017-01-03 10:20:00,127.29,128.0,127.24,127.63,340042.0,127.29,128.0,127.24,127.63,340042.0
2017-01-03 10:30:00,127.66,127.79,127.25,127.4,395973.0,127.66,127.79,127.25,127.4,395973.0
2017-01-03 10:40:00,127.39,127.55,127.05,127.4,174859.0,127.39,127.55,127.05,127.4,174859.0
2017-01-03 10:50:00,127.39,127.64,127.22,127.52,202510.0,127.39,127.64,127.22,127.52,202510.0
2017-01-03 11:00:00,127.5,127.9,127.18,127.89,231095.0,127.5,127.9,127.18,127.89,231095.0
2017-01-03 11:10:00,127.9,128.19,127.62,127.78,416347.0,127.9,128.19,127.62,127.78,416347.0
2017-01-03 11:20:00,127.78,128.04,127.35,127.38,206155.0,127.78,128.04,127.35,127.38,206155.0
2017-01-03 11:30:00,127.35,127.6,127.31,127.38,149017.0,127.35,127.6,127.31,127.38,149017.0
2017-01-03 11:40:00,127.38,127.38,127.03,127.27,212036.0,127.38,127.38,127.03,127.27,212036.0
2017-01-03 11:50:00,127.24,127.37,127.03,127.35,105010.0,127.24,127.37,127.03,127.35,105010.0
2017-01-03 12:00:00,127.37,127.49,127.25,127.34,109788.0,127.37,127.49,127.25,127.34,109788.0
2017-01-03 12:10:00,127.34,127.44,127.25,127.38,59112.0,127.34,127.44,127.25,127.38,59112.0
2017-01-03 12:20:00,127.41,127.41,126.63,126.65,192622.0,127.41,127.41,126.63,126.65,192622.0
2017-01-03 12:30:00,126.6,126.78,126.51,126.6,148930.0,126.6,126.78,126.51,126.6,148930.0
2017-01-03 12:40:00,126.63,126.85,126.41,126.68,210778.0,126.63,126.85,126.41,126.68,210778.0
2017-01-03 12:50:00,126.67,126.67,126.41,126.47,108766.0,126.67,126.67,126.41,126.47,108766.0
2017-01-03 13:00:00,126.49,126.67,126.3,126.43,215756.0,126.49,126.67,126.3,126.43,215756.0
2017-01-03 13:10:00,126.44,126.96,126.36,126.96,116434.0,126.44,126.96,126.36,126.96,116434.0
2017-01-03 13:20:00,126.96,127.38,126.86,127.06,154709.0,126.96,127.38,126.86,127.06,154709.0
2017-01-03 13:30:00,127.06,127.21,126.89,126.94,48710.0,127.06,127.21,126.89,126.94,48710.0
2017-01-03 13:40:00,126.95,127.19,126.95,127.14,88058.0,126.95,127.19,126.95,127.14,88058.0
2017-01-03 13:50:00,127.14,127.24,126.88,126.95,71294.0,127.14,127.24,126.88,126.95,71294.0
2017-01-03 14:00:00,126.96,127.13,126.73,127.06,94464.0,126.96,127.13,126.73,127.06,94464.0
2017-01-03 14:10:00,127.03,127.34,126.77,126.83,130602.0,127.03,127.34,126.77,126.83,130602.0
2017-01-03 14:20:00,126.83,126.9,126.66,126.86,84931.0,126.83,126.9,126.66,126.86,84931.0
2017-01-03 14:30:00,126.86,126.97,126.82,126.92,91596.0,126.86,126.97,126.82,126.92,91596.0
2017-01-03 14:40:00,126.92,127.08,126.83,127.02,125381.0,126.92,127.08,126.83,127.02,125381.0
2017-01-03 14:50:00,127.04,127.34,126.95,127.3,148701.0,127.04,127.34,126.95,127.3,148701.0
2017-01-03 15:00:00,127.31,127.31,126.98,127.08,87426.0,127.31,127.31,126.98,127.08,87426.0
2017-01-03 15:10:00,127.08,127.19,126.97,127.05,92623.0,127.08,127.19,126.97,127.05,92623.0
2017-01-03 15:20:00,127.04,127.13,126.86,127.04,96813.0,127.04,127.13,126.86,127.04,96813.0
2017-01-03 15:30:00,127.02,127.29,126.93,127.27,160339.0,127.02,127.29,126.93,127.27,160339.0
2017-01-03 15:40:00,127.29,127.41,127.16,127.39,188288.0,127.29,127.41,127.16,127.39,188288.0
2017-01-03 15:50:00,127.34,127.62,127.34,127.5,509848.0,127.34,127.62,127.34,127.5,509848.0
2017-01-04 09:30:00,127.49,127.5,126.55,127.0,422977.0,127.49,127.5,126.55,127.0,422977.0
2017-01-04 09:40:00,127.0,127.6,126.7,127.6,244883.0,127.0,127.6,126.7,127.6,244883.0
2017-01-04 09:50:00,127.58,127.83,127.08,127.11,200714.0,127.58,127.83,127.08,127.11,200714.0
2017-01-04 10:00:00,127.19,128.05,127.19,127.75,316353.0,127.19,128.05,127.19,127.75,316353.0
2017-01-04 10:10:00,127.78,127.98,127.7,127.81,134877.0,127.78,127.98,127.7,127.81,134877.0
2017-01-04 10:20:00,127.83,128.33,127.8,128.28,302716.0,127.83,128.33,127.8,128.28,302716.0
2017-01-04 10:30:00,128.25,128.87,128.25,128.58,312146.0,128.25,128.87,128.25,128.58,312146.0
2017-01-04 10:40:00,128.59,128.7,128.23,128.42,132325.0,128.59,128.7,128.23,128.42,132325.0
2017-01-04 10:50:00,128.42,128.95,128.42,128.95,146134.0,128.42,128.95,128.42,128.95,146134.0
2017-01-04 11:00:00,128.95,129.1,128.37,128.58,290382.0,128.95,129.1,128.37,128.58,290382.0
2017-01-04 11:10:00,128.52,128.59,128.12,128.15,154107.0,128.52,128.59,128.12,128.15,154107.0
2017-01-04 11:20:00,128.14,128.41,128.01,128.29,125972.0,128.14,128.41,128.01,128.29,125972.0
2017-01-04 11:30:00,128.31,128.43,128.19,128.43,91812.0,128.31,128.43,128.19,128.43,91812.0
2017-01-04 11:40:00,128.41,128.64,128.22,128.43,105713.0,128.41,128.64,128.22,128.43,105713.0
2017-01-04 11:50:00,128.45,128.62,128.28,128.29,101930.0,128.45,128.62,128.28,128.29,101930.0
2017-01-04 12:00:00,128.29,128.51,128.06,128.15,151813.0,128.29,128.51,128.06,128.15,151813.0
2017-01-04 12:10:00,128.16,128.37,128.16,128.36,66504.0,128.16,128.37,128.16,128.36,66504.0
2017-01-04 12:20:00,128.35,128.45,128.18,128.18,82557.0,128.35,128.45,128.18,128.18,82557.0
2017-01-04 12:30:00,128.18,128.43,128.01,128.42,112676.0,128.18,128.43,128.01,128.42,112676.0
2017-01-04 12:40:00,128.4,128.47,128.28,128.37,62272.0,128.4,128.47,128.28,128.37,62272.0
2017-01-04 12:50:00,128.34,128.48,128.29,128.37,56918.0,128.34,128.48,128.29,128.37,56918.0
2017-01-04 13:00:00,128.35,128.47,128.3,128.44,44473.0,128.35,128.47,128.3,128.44,44473.0
2017-01-04 13:10:00,128.46,128.65,128.42,128.49,60980.0,128.46,128.65,128.42,128.49,60980.0
2017-01-04 13:20:00,128.51,128.65,128.44,128.64,52205.0,128.51,128.65,128.44,128.64,52205.0
2017-01-04 13:30:00,128.65,128.66,128.52,128.62,39356.0,128.65,128.66,128.52,128.62,39356.0
2017-01-04 13:40:00,128.63,128.9,128.54,128.89,114095.0,128.63,128.9,128.54,128.89,114095.0
2017-01-04 13:50:00,128.9,128.91,128.74,128.79,69654.0,128.9,128.91,128.74,128.79,69654.0
2017-01-04 14:00:00,128.81,128.81,128.45,128.71,85207.0,128.81,128.81,128.45,128.71,85207.0
2017-01-04 14:10:00,128.7,128.81,128.5,128.79,58134.0,128.7,128.81,128.5,128.79,58134.0
2017-01-04 14:20:00,128.77,129.2,128.71,129.03,176494.0,128.77,129.2,128.71,129.03,176494.0
2017-01-04 14:30:00,129.05,129.66,128.95,129.65,223303.0,129.05,129.66,128.95,129.65,223303.0
2017-01-04 14:40:00,129.66,129.71,129.2,129.27,208301.0,129.66,129.71,129.2,129.27,208301.0
2017-01-04 14:50:00,129.27,129.54,129.23,129.52,120911.0,129.27,129.54,129.23,129.52,120911.0
2017-01-04 15:00:00,129.53,129.89,129.46,129.78,235036.0,129.53,129.89,129.46,129.78,235036.0
2017-01-04 15:10:00,129.78,130.17,129.77,129.92,353499.0,129.78,130.17,129.77,129.92,353499.0
2017-01-04 15:20:00,129.94,129.96,129.55,129.83,217769.0,129.94,129.96,129.55,129.83,217769.0
2017-01-04 15:30:00,129.81,129.99,129.73,129.84,167297.0,129.81,129.99,129.73,129.84,167297.0
2017-01-04 15:40:00,129.85,130.16,129.85,129.88,295311.0,129.85,130.16,129.85,129.88,295311.0
2017-01-04 15:50:00,129.89,129.89,129.39,129.42,589714.0,129.89,129.89,129.39,129.42,589714.0
2017-01-05 09:30:00,129.22,130.85,128.9,130.59,758211.0,129.22,130.85,128.9,130.59,758211.0
2017-01-05 09:40:00,130.52,131.19,130.27,130.42,428538.0,130.52,131.19,130.27,130.42,428538.0
2017-01-05 09:50:00,130.38,131.45,130.25,131.28,327507.0,130.38,131.45,130.25,131.28,327507.0
2017-01-05 10:00:00,131.29,131.68,131.2,131.29,421293.0,131.29,131.68,131.2,131.29,421293.0
2017-01-05 10:10:00,131.29,131.48,131.02,131.31,241803.0,131.29,131.48,131.02,131.31,241803.0
2017-01-05 10:20:00,131.3,131.94,131.19,131.9,296455.0,131.3,131.94,131.19,131.9,296455.0
2017-01-05 10:30:00,131.9,131.93,131.16,131.6,263616.0,131.9,131.93,131.16,131.6,263616.0
2017-01-05 10:40:00,131.56,131.65,130.84,130.96,158840.0,131.56,131.65,130.84,130.96,158840.0
2017-01-05 10:50:00,130.96,131.43,130.73,131.33,230157.0,130.96,131.43,130.73,131.33,230157.0
2017-01-05 11:00:00,131.33,131.93,131.33,131.45,374007.0,131.33,131.93,131.33,131.45,374007.0
2017-01-05 11:10:00,131.4,131.8,131.33,131.72,180626.0,131.4,131.8,131.33,131.72,180626.0
2017-01-05 11:20:00,131.73,132.0,131.46,131.59,251596.0,131.73,132.0,131.46,131.59,251596.0
2017-01-05 11:30:00,131.57,131.66,131.42,131.49,104645.0,131.57,131.66,131.42,131.49,104645.0
2017-01-05 11:40:00,131.52,131.52,131.03,131.35,214687.0,131.52,131.52,131.03,131.35,214687.0
2017-01-05 11:50:00,131.34,132.06,131.34,132.03,228438.0,131.34,132.06,131.34,132.03,228438.0
2017-01-05 12:00:00,132.02,132.33,132.0,132.17,294601.0,132.02,132.33,132.0,132.17,294601.0
2017-01-05 12:10:00,132.15,132.37,131.96,132.22,200261.0,132.15,132.37,131.96,132.22,200261.0
2017-01-05 12:20:00,132.24,132.37,131.97,132.0,109500.0,132.24,132.37,131.97,132.0,109500.0
2017-01-05 12:30:00,131.99,132.15,131.84,131.92,94848.0,131.99,132.15,131.84,131.92,94848.0
2017-01-05 12:40:00,131.92,131.99,131.73,131.85,77050.0,131.92,131.99,131.73,131.85,77050.0
2017-01-05 12:50:00,131.88,131.93,131.74,131.76,46280.0,131.88,131.93,131.74,131.76,46280.0
2017-01-05 13:00:00,131.75,131.8,131.6,131.68,82803.0,131.75,131.8,131.6,131.68,82803.0
2017-01-05 13:10:00,131.67,131.74,131.53,131.72,77488.0,131.67,131.74,131.53,131.72,77488.0
2017-01-05 13:20:00,131.69,131.78,131.44,131.71,74684.0,131.69,131.78,131.44,131.71,74684.0
2017-01-05 13:30:00,131.71,131.73,131.47,131.51,79263.0,131.71,131.73,131.47,131.51,79263.0
2017-01-05 13:40:00,131.53,131.53,131.12,131.24,104529.0,131.53,131.53,131.12,131.24,104529.0
2017-01-05 13:50:00,131.24,131.29,130.9,130.92,97735.0,131.24,131.29,130.9,130.92,97735.0
2017-01-05 14:00:00,130.92,130.95,130.53,130.54,162802.0,130.92,130.95,130.53,130.54,162802.0
2017-01-05 14:10:00,130.53,130.81,130.52,130.73,131579.0,130.53,130.81,130.52,130.73,131579.0
2017-01-05 14:20:00,130.73,131.37,130.67,131.19,218795.0,130.73,131.37,130.67,131.19,218795.0
2017-01-05 14:30:00,131.12,131.59,131.01,131.28,115044.0,131.12,131.59,131.01,131.28,115044.0
2017-01-05 14:40:00,131.27,131.35,131.08,131.2,71269.0,131.27,131.35,131.08,131.2,71269.0
2017-01-05 14:50:00,131.15,131.59,131.12,131.32,79584.0,131.15,131.59,131.12,131.32,79584.0
2017-01-05 15:00:00,131.31,131.59,131.25,131.3,85502.0,131.31,131.59,131.25,131.3,85502.0
2017-01-05 15:10:00,131.29,131.31,131.09,131.11,87053.0,131.29,131.31,131.09,131.11,87053.0
2017-01-05 15:20:00,131.1,131.57,130.92,131.51,155890.0,131.1,131.57,130.92,131.51,155890.0
2017-01-05 15:30:00,131.49,132.75,131.42,132.64,594216.0,131.49,132.75,131.42,132.64,594216.0
2017-01-05 15:40:00,132.62,132.63,132.16,132.25,406636.0,132.62,132.63,132.16,132.25,406636.0
2017-01-05 15:50:00,132.13,132.19,131.75,131.81,553184.0,132.13,132.19,131.75,131.81,553184.0
2017-01-06 09:30:00,132.04,132.13,130.01,130.28,735555.0,132.04,132.13,130.01,130.28,735555.0
2017-01-06 09:40:00,130.23,131.2,130.09,130.13,484926.0,130.23,131.2,130.09,130.13,484926.0
2017-01-06 09:50:00,130.17,131.4,129.81,131.31,439373.0,130.17,131.4,129.81,131.31,439373.0
2017-01-06 10:00:00,131.36,131.95,131.09,131.89,381137.0,131.36,131.95,131.09,131.89,381137.0
2017-01-06 10:10:00,131.86,131.99,131.42,131.64,194517.0,131.86,131.99,131.42,131.64,194517.0
2017-01-06 10:20:00,131.62,132.29,131.57,132.29,210221.0,131.62,132.29,131.57,132.29,210221.0
2017-01-06 10:30:00,132.29,132.72,132.12,132.29,399340.0,132.29,132.72,132.12,132.29,399340.0
2017-01-06 10:40:00,132.27,132.99,132.24,132.77,348599.0,132.27,132.99,132.24,132.77,348599.0
2017-01-06 10:50:00,132.78,133.83,132.77,133.44,591473.0,132.78,133.83,132.77,133.44,591473.0
2017-01-06 11:00:00,133.43,133.88,133.16,133.55,326536.0,133.43,133.88,133.16,133.55,326536.0
2017-01-06 11:10:00,133.52,133.73,133.16,133.22,207526.0,133.52,133.73,133.16,133.22,207526.0
2017-01-06 11:20:00,133.24,133.79,133.1,133.61,169912.0,133.24,133.79,133.1,133.61,169912.0
2017-01-06 11:30:00,133.58,133.6,133.25,133.32,116948.0,133.58,133.6,133.25,133.32,116948.0
2017-01-06 11:40:00,133.33,133.61,133.11,133.52,157424.0,133.33,133.61,133.11,133.52,157424.0
2017-01-06 11:50:00,133.58,133.59,132.88,133.11,177600.0,133.58,133.59,132.88,133.11,177600.0
2017-01-06 12:00:00,133.11,133.11,132.43,132.57,197960.0,133.11,133.11,132.43,132.57,197960.0
2017-01-06 12:10:00,132.58,132.8,132.18,132.7,666642.0,132.58,132.8,132.18,132.7,666642.0
2017-01-06 12:20:00,132.7,133.18,132.61,132.65,148043.0,132.7,133.18,132.61,132.65,148043.0
2017-01-06 12:30:00,132.64,132.88,132.32,132.35,316900.0,132.64,132.88,132.32,132.35,316900.0
2017-01-06 12:40:00,132.39,132.77,132.34,132.64,147757.0,132.39,132.77,132.34,132.64,147757.0
2017-01-06 12:50:00,132.67,132.8,132.52,132.74,115946.0,132.67,132.8,132.52,132.74,115946.0
2017-01-06 13:00:00,132.72,132.73,132.13,132.13,142430.0,132.72,132.73,132.13,132.13,142430.0
2017-01-06 13:10:00,132.15,132.43,132.05,132.39,100283.0,132.15,132.43,132.05,132.39,100283.0
2017-01-06 13:20:00,132.43,132.43,132.06,132.1,85693.0,132.43,132.43,132.06,132.1,85693.0
2017-01-06 13:30:00,132.08,132.32,131.99,132.26,95606.0,132.08,132.32,131.99,132.26,95606.0
2017-01-06 13:40:00,132.27,132.41,132.08,132.08,96905.0,132.27,132.41,132.08,132.08,96905.0
2017-01-06 13:50:00,132.12,132.12,131.85,132.03,120319.0,132.12,132.12,131.85,132.03,120319.0
2017-01-06 14:00:00,132.05,132.18,131.93,131.93,95682.0,132.05,132.18,131.93,131.93,95682.0
2017-01-06 14:10:00,131.92,132.32,131.85,132.31,111088.0,131.92,132.32,131.85,132.31,111088.0
2017-01-06 14:20:00,132.31,132.34,132.03,132.21,79667.0,132.31,132.34,132.03,132.21,79667.0
2017-01-06 14:30:00,132.19,132.28,132.14,132.18,63664.0,132.19,132.28,132.14,132.18,63664.0
2017-01-06 14:40:00,132.19,132.2,132.0,132.03,84352.0,132.19,132.2,132.0,132.03,84352.0
2017-01-06 14:50:00,132.02,132.21,131.88,131.97,115237.0,132.02,132.21,131.88,131.97,115237.0
2017-01-06 15:00:00,131.99,132.04,131.91,131.95,76045.0,131.99,132.04,131.91,131.95,76045.0
2017-01-06 15:10:00,131.97,131.97,131.78,131.79,117261.0,131.97,131.97,131.78,131.79,117261.0
2017-01-06 15:20:00,131.79,131.82,131.42,131.43,206025.0,131.79,131.82,131.42,131.43,206025.0
2017-01-06 15:30:00,131.43,131.74,131.33,131.64,269538.0,131.43,131.74,131.33,131.64,269538.0
2017-01-06 15:40:00,131.64,131.67,131.42,131.5,182876.0,131.64,131.67,131.42,131.5,182876.0
2017-01-06 15:50:00,131.5,131.53,130.88,131.07,603116.0,131.5,131.53,130.88,131.07,603116.0
2017-01-09 09:30:00,131.48,131.8,130.4,130.56,444598.0,131.48,131.8,130.4,130.56,444598.0
2017-01-09 09:40:00,130.56,131.09,129.89,130.48,406601.0,130.56,131.09,129.89,130.48,406601.0
2017-01-09 09:50:00,130.43,131.15,130.38,131.01,279676.0,130.43,131.15,130.38,131.01,279676.0
2017-01-09 10:00:00,130.99,131.29,130.68,130.89,154205.0,130.99,131.29,130.68,130.89,154205.0
2017-01-09 10:10:00,130.91,131.63,130.7,131.49,165487.0,130.91,131.63,130.7,131.49,165487.0
2017-01-09 10:20:00,131.53,131.99,131.4,131.88,230745.0,131.53,131.99,131.4,131.88,230745.0
2017-01-09 10:30:00,131.87,131.93,131.2,131.37,146328.0,131.87,131.93,131.2,131.37,146328.0
2017-01-09 10:40:00,131.36,131.5,131.05,131.45,81353.0,131.36,131.5,131.05,131.45,81353.0
2017-01-09 10:50:00,131.47,131.73,131.3,131.72,75896.0,131.47,131.73,131.3,131.72,75896.0
2017-01-09 11:00:00,131.65,131.73,131.35,131.55,64162.0,131.65,131.73,131.35,131.55,64162.0
2017-01-09 11:10:00,131.55,131.68,131.45,131.65,66439.0,131.55,131.68,131.45,131.65,66439.0
2017-01-09 11:20:00,131.6,131.85,131.21,131.36,96314.0,131.6,131.85,131.21,131.36,96314.0
2017-01-09 11:30:00,131.36,131.51,131.3,131.45,60901.0,131.36,131.51,131.3,131.45,60901.0
2017-01-09 11:40:00,131.44,131.46,131.22,131.24,88809.0,131.44,131.46,131.22,131.24,88809.0
2017-01-09 11:50:00,131.23,131.33,131.11,131.32,79133.0,131.23,131.33,131.11,131.32,79133.0
2017-01-09 12:00:00,131.33,131.51,131.32,131.43,60693.0,131.33,131.51,131.32,131.43,60693.0
2017-01-09 12:10:00,131.43,131.57,131.23,131.34,63245.0,131.43,131.57,131.23,131.34,63245.0
2017-01-09 12:20:00,131.35,131.5,131.31,131.45,30520.0,131.35,131.5,131.31,131.45,30520.0
2017-01-09 12:30:00,131.42,131.68,131.42,131.5,46057.0,131.42,131.68,131.42,131.5,46057.0
2017-01-09 12:40:00,131.52,131.69,131.49,131.54,48442.0,131.52,131.69,131.49,131.54,48442.0
2017-01-09 12:50:00,131.52,131.66,131.49,131.66,34480.0,131.52,131.66,131.49,131.66,34480.0
2017-01-09 13:00:00,131.68,131.74,131.47,131.51,50214.0,131.68,131.74,131.47,131.51,50214.0
2017-01-09 13:10:00,131.48,131.51,131.19,131.25,45574.0,131.48,131.51,131.19,131.25,45574.0
2017-01-09 13:20:00,131.28,131.29,130.61,130.73,137389.0,131.28,131.29,130.61,130.73,137389.0
2017-01-09 13:30:00,130.76,130.9,130.62,130.65,89945.0,130.76,130.9,130.62,130.65,89945.0
2017-01-09 13:40:00,130.67,130.8,130.51,130.68,105492.0,130.67,130.8,130.51,130.68,105492.0
2017-01-09 13:50:00,130.68,130.98,130.55,130.89,82656.0,130.68,130.98,130.55,130.89,82656.0
2017-01-09 14:00:00,130.93,130.94,130.76,130.82,36469.0,130.93,130.94,130.76,130.82,36469.0
2017-01-09 14:10:00,130.83,130.83,130.25,130.67,131931.0,130.83,130.83,130.25,130.67,131931.0
2017-01-09 14:20:00,130.67,130.81,130.5,130.75,64831.0,130.67,130.81,130.5,130.75,64831.0
2017-01-09 14:30:00,130.77,130.78,130.55,130.58,36565.0,130.77,130.78,130.55,130.58,36565.0
2017-01-09 14:40:00,130.6,130.88,130.6,130.8,79496.0,130.6,130.88,130.6,130.8,79496.0
2017-01-09 14:50:00,130.8,131.0,130.73,130.94,68624.0,130.8,131.0,130.73,130.94,68624.0
2017-01-09 15:00:00,130.91,131.25,130.91,131.22,68649.0,130.91,131.25,130.91,131.22,68649.0
2017-01-09 15:10:00,131.25,131.35,131.02,131.02,104367.0,131.25,131.35,131.02,131.02,104367.0
2017-01-09 15:20:00,131.02,131.36,130.91,131.32,87061.0,131.02,131.36,130.91,131.32,87061.0
2017-01-09 15:30:00,131.32,131.35,131.12,131.24,74355.0,131.32,131.35,131.12,131.24,74355.0
2017-01-09 15:40:00,131.24,131.31,131.0,131.14,117510.0,131.24,131.31,131.0,131.14,117510.0
2017-01-09 15:50:00,131.13,131.14,130.93,130.95,185287.0,131.13,131.14,130.93,130.95,185287.0
2017-01-10 09:30:00,131.27,131.27,130.3,130.98,289928.0,131.27,131.27,130.3,130.98,289928.0
2017-01-10 09:40:00,131.1,132.22,130.98,131.7,486070.0,131.1,132.22,130.98,131.7,486070.0
2017-01-10 09:50:00,131.67,131.67,130.8,131.32,184537.0,131.67,131.67,130.8,131.32,184537.0
2017-01-10 10:00:00,131.3,131.42,130.84,131.16,197271.0,131.3,131.42,130.84,131.16,197271.0
2017-01-10 10:10:00,131.14,131.35,130.8,130.81,115413.0,131.14,131.35,130.8,130.81,115413.0
2017-01-10 10:20:00,130.83,130.95,130.6,130.67,166548.0,130.83,130.95,130.6,130.67,166548.0
2017-01-10 10:30:00,130.67,131.0,130.6,130.69,81549.0,130.67,131.0,130.6,130.69,81549.0
2017-01-10 10:40:00,130.7,130.93,130.67,130.79,98637.0,130.7,130.93,130.67,130.79,98637.0
2017-01-10 10:50:00,130.8,130.98,130.77,130.82,70170.0,130.8,130.98,130.77,130.82,70170.0
2017-01-10 11:00:00,130.81,131.1,130.53,130.7,179689.0,130.81,131.1,130.53,130.7,179689.0
2017-01-10 11:10:00,130.75,130.87,130.65,130.69,68138.0,130.75,130.87,130.65,130.69,68138.0
2017-01-10 11:20:00,130.67,130.79,130.38,130.49,115944.0,130.67,130.79,130.38,130.49,115944.0
2017-01-10 11:30:00,130.52,130.57,130.37,130.47,103078.0,130.52,130.57,130.37,130.47,103078.0
2017-01-10 11:40:00,130.49,130.59,130.15,130.2,143000.0,130.49,130.59,130.15,130.2,143000.0
2017-01-10 11:50:00,130.2,130.37,130.15,130.31,79973.0,130.2,130.37,130.15,130.31,79973.0
2017-01-10 12:00:00,130.32,130.48,130.27,130.35,65362.0,130.32,130.48,130.27,130.35,65362.0
2017-01-10 12:10:00,130.34,130.43,130.24,130.28,46141.0,130.34,130.43,130.24,130.28,46141.0
2017-01-10 12:20:00,130.26,130.34,129.56,129.74,250081.0,130.26,130.34,129.56,129.74,250081.0
2017-01-10 12:30:00,129.7,129.89,129.56,129.73,116553.0,129.7,129.89,129.56,129.73,116553.0
2017-01-10 12:40:00,129.75,129.76,129.5,129.58,155922.0,129.75,129.76,129.5,129.58,155922.0
2017-01-10 12:50:00,129.54,129.71,129.35,129.69,79662.0,129.54,129.71,129.35,129.69,79662.0
2017-01-10 13:00:00,129.68,130.03,129.67,129.94,79100.0,129.68,130.03,129.67,129.94,79100.0
2017-01-10 13:10:00,129.93,129.97,129.77,129.85,58884.0,129.93,129.97,129.77,129.85,58884.0
2017-01-10 13:20:00,129.86,129.9,129.56,129.56,57700.0,129.86,129.9,129.56,129.56,57700.0
2017-01-10 13:30:00,129.59,129.78,129.56,129.56,81490.0,129.59,129.78,129.56,129.56,81490.0
2017-01-10 13:40:00,129.55,129.63,129.44,129.49,120148.0,129.55,129.63,129.44,129.49,120148.0
2017-01-10 13:50:00,129.49,129.66,129.4,129.46,98013.0,129.49,129.66,129.4,129.46,98013.0
2017-01-10 14:00:00,129.49,129.54,129.29,129.46,89725.0,129.49,129.54,129.29,129.46,89725.0
2017-01-10 14:10:00,129.46,129.58,129.32,129.58,65999.0,129.46,129.58,129.32,129.58,65999.0
2017-01-10 14:20:00,129.57,129.61,129.36,129.52,91300.0,129.57,129.61,129.36,129.52,91300.0
2017-01-10 14:30:00,129.59,129.63,129.44,129.45,126122.0,129.59,129.63,129.44,129.45,126122.0
2017-01-10 14:40:00,129.46,129.88,129.43,129.84,96246.0,129.46,129.88,129.43,129.84,96246.0
2017-01-10 14:50:00,129.82,129.88,129.66,129.87,44475.0,129.82,129.88,129.66,129.87,44475.0
2017-01-10 15:00:00,129.86,129.95,129.78,129.85,95271.0,129.86,129.95,129.78,129.85,95271.0
2017-01-10 15:10:00,129.88,129.98,129.79,129.88,69390.0,129.88,129.98,129.79,129.88,69390.0
2017-01-10 15:20:00,129.9,129.94,129.79,129.93,57464.0,129.9,129.94,129.79,129.93,57464.0
2017-01-10 15:30:00,129.92,130.15,129.86,129.95,124986.0,129.92,130.15,129.86,129.95,124986.0
2017-01-10 15:40:00,129.96,130.11,129.93,130.05,127381.0,129.96,130.11,129.93,130.05,127381.0
2017-01-10 15:50:00,130.08,130.1,129.82,129.88,222063.0,130.08,130.1,129.82,129.88,222063.0
2017-01-11 09:30:00,130.91,131.5,130.11,131.37,635138.0,130.91,131.5,130.11,131.37,635138.0
2017-01-11 09:40:00,131.42,131.5,129.89,130.08,369480.0,131.42,131.5,129.89,130.08,369480.0
2017-01-11 09:50:00,130.15,130.34,129.6,130.09,261403.0,130.15,130.34,129.6,130.09,261403.0
2017-01-11 10:00:00,130.05,130.14,129.69,129.96,150580.0,130.05,130.14,129.69,129.96,150580.0
2017-01-11 10:10:00,129.94,130.09,129.63,129.91,108844.0,129.94,130.09,129.63,129.91,108844.0
2017-01-11 10:20:00,129.9,130.45,129.87,130.41,137228.0,129.9,130.45,129.87,130.41,137228.0
2017-01-11 10:30:00,130.4,130.41,130.0,130.11,97672.0,130.4,130.41,130.0,130.11,97672.0
2017-01-11 10:40:00,130.1,130.11,129.7,129.82,88850.0,130.1,130.11,129.7,129.82,88850.0
2017-01-11 10:50:00,129.82,129.85,129.24,129.36,128625.0,129.82,129.85,129.24,129.36,128625.0
2017-01-11 11:00:00,129.38,129.69,129.25,129.54,159540.0,129.38,129.69,129.25,129.54,159540.0
2017-01-11 11:10:00,129.59,129.68,129.35,129.63,102948.0,129.59,129.68,129.35,129.63,102948.0
2017-01-11 11:20:00,129.6,129.73,129.53,129.7,128394.0,129.6,129.73,129.53,129.7,128394.0
2017-01-11 11:30:00,129.65,129.78,129.38,129.74,136624.0,129.65,129.78,129.38,129.74,136624.0
2017-01-11 11:40:00,129.7,129.92,129.52,129.87,72204.0,129.7,129.92,129.52,129.87,72204.0
2017-01-11 11:50:00,129.8,130.43,129.71,130.41,131604.0,129.8,130.43,129.71,130.41,131604.0
2017-01-11 12:00:00,130.4,130.85,130.35,130.62,209528.0,130.4,130.85,130.35,130.62,209528.0
2017-01-11 12:10:00,130.64,130.84,130.61,130.71,115340.0,130.64,130.84,130.61,130.71,115340.0
2017-01-11 12:20:00,130.62,130.68,130.34,130.68,74977.0,130.62,130.68,130.34,130.68,74977.0
2017-01-11 12:30:00,130.67,130.74,130.42,130.55,64271.0,130.67,130.74,130.42,130.55,64271.0
2017-01-11 12:40:00,130.61,130.61,130.05,130.27,79269.0,130.61,130.61,130.05,130.27,79269.0
2017-01-11 12:50:00,130.28,130.4,130.2,130.29,55205.0,130.28,130.4,130.2,130.29,55205.0
2017-01-11 13:00:00,130.3,130.3,130.07,130.15,54640.0,130.3,130.3,130.07,130.15,54640.0
2017-01-11 13:10:00,130.15,130.38,129.96,130.21,73073.0,130.15,130.38,129.96,130.21,73073.0
2017-01-11 13:20:00,130.21,130.42,130.05,130.08,54479.0,130.21,130.42,130.05,130.08,54479.0
2017-01-11 13:30:00,130.07,130.27,129.9,130.15,121131.0,130.07,130.27,129.9,130.15,121131.0
2017-01-11 13:40:00,130.12,130.2,129.9,129.95,47281.0,130.12,130.2,129.9,129.95,47281.0
2017-01-11 13:50:00,129.98,130.31,129.98,130.28,52373.0,129.98,130.31,129.98,130.28,52373.0
2017-01-11 14:00:00,130.32,130.41,130.11,130.11,65134.0,130.32,130.41,130.11,130.11,65134.0
2017-01-11 14:10:00,130.07,130.22,129.99,130.16,102942.0,130.07,130.22,129.99,130.16,102942.0
2017-01-11 14:20:00,130.18,130.35,130.13,130.18,68231.0,130.18,130.35,130.13,130.18,68231.0
2017-01-11 14:30:00,130.18,130.57,130.17,130.44,73308.0,130.18,130.57,130.17,130.44,73308.0
2017-01-11 14:40:00,130.45,130.48,130.25,130.38,65959.0,130.45,130.48,130.25,130.38,65959.0
2017-01-11 14:50:00,130.4,130.55,130.29,130.55,59897.0,130.4,130.55,130.29,130.55,59897.0
2017-01-11 15:00:00,130.55,130.68,130.39,130.57,77015.0,130.55,130.68,130.39,130.57,77015.0
2017-01-11 15:10:00,130.55,130.75,130.49,130.72,62363.0,130.55,130.75,130.49,130.72,62363.0
2017-01-11 15:20:00,130.72,130.8,130.43,130.56,60122.0,130.72,130.8,130.43,130.56,60122.0
2017-01-11 15:30:00,130.53,130.79,130.53,130.65,133282.0,130.53,130.79,130.53,130.65,133282.0
2017-01-11 15:40:00,130.65,130.69,130.52,130.6,94652.0,130.65,130.69,130.52,130.6,94652.0
2017-01-11 15:50:00,130.6,130.65,130.39,130.5,248728.0,130.6,130.65,130.39,130.5,248728.0
2017-01-12 09:30:00,130.67,130.85,129.9,129.95,426862.0,130.67,130.85,129.9,129.95,426862.0
2017-01-12 09:40:00,129.91,130.56,129.71,130.06,190609.0,129.91,130.56,129.71,130.06,190609.0
2017-01-12 09:50:00,130.05,130.05,129.35,129.59,283393.0,130.05,130.05,129.35,129.59,283393.0
2017-01-12 10:00:00,129.56,129.76,128.87,128.89,371044.0,129.56,129.76,128.87,128.89,371044.0
2017-01-12 10:10:00,128.87,129.31,128.8,128.88,236321.0,128.87,129.31,128.8,128.88,236321.0
2017-01-12 10:20:00,128.85,129.18,128.76,129.07,204066.0,128.85,129.18,128.76,129.07,204066.0
2017-01-12 10:30:00,129.06,129.12,128.51,128.57,166417.0,129.06,129.12,128.51,128.57,166417.0
2017-01-12 10:40:00,128.54,129.15,128.5,129.03,144027.0,128.54,129.15,128.5,129.03,144027.0
2017-01-12 10:50:00,129.04,129.12,128.82,128.97,80718.0,129.04,129.12,128.82,128.97,80718.0
2017-01-12 11:00:00,128.9,129.15,128.75,129.1,138758.0,128.9,129.15,128.75,129.1,138758.0
2017-01-12 11:10:00,129.08,129.2,128.83,129.01,112386.0,129.08,129.2,128.83,129.01,112386.0
2017-01-12 11:20:00,129.02,129.41,129.0,129.36,111748.0,129.02,129.41,129.0,129.36,111748.0
2017-01-12 11:30:00,129.4,129.79,129.19,129.75,189748.0,129.4,129.79,129.19,129.75,189748.0
2017-01-12 11:40:00,129.75,129.83,129.6,129.63,86085.0,129.75,129.83,129.6,129.63,86085.0
2017-01-12 11:50:00,129.61,129.73,129.3,129.35,59675.0,129.61,129.73,129.3,129.35,59675.0
2017-01-12 12:00:00,129.38,129.41,129.17,129.18,42227.0,129.38,129.41,129.17,129.18,42227.0
2017-01-12 12:10:00,129.17,129.28,129.0,129.27,92651.0,129.17,129.28,129.0,129.27,92651.0
2017-01-12 12:20:00,129.23,129.35,129.1,129.13,64232.0,129.23,129.35,129.1,129.13,64232.0
2017-01-12 12:30:00,129.12,129.19,129.03,129.12,45220.0,129.12,129.19,129.03,129.12,45220.0
2017-01-12 12:40:00,129.11,129.17,128.95,129.02,93272.0,129.11,129.17,128.95,129.02,93272.0
2017-01-12 12:50:00,129.0,129.15,128.95,129.01,60693.0,129.0,129.15,128.95,129.01,60693.0
2017-01-12 13:00:00,129.0,129.27,128.9,129.24,81910.0,129.0,129.27,128.9,129.24,81910.0
2017-01-12 13:10:00,129.22,129.5,129.19,129.47,89372.0,129.22,129.5,129.19,129.47,89372.0
2017-01-12 13:20:00,129.47,129.48,129.13,129.26,46363.0,129.47,129.48,129.13,129.26,46363.0
2017-01-12 13:30:00,129.25,129.64,129.25,129.42,50884.0,129.25,129.64,129.25,129.42,50884.0
2017-01-12 13:40:00,129.4,129.52,129.34,129.44,55855.0,129.4,129.52,129.34,129.44,55855.0
2017-01-12 13:50:00,129.42,129.6,129.33,129.5,82892.0,129.42,129.6,129.33,129.5,82892.0
2017-01-12 14:00:00,129.52,129.74,129.46,129.71,64892.0,129.52,129.74,129.46,129.71,64892.0
2017-01-12 14:10:00,129.69,129.8,129.57,129.57,74173.0,129.69,129.8,129.57,129.57,74173.0
2017-01-12 14:20:00,129.61,129.77,129.55,129.76,36108.0,129.61,129.77,129.55,129.76,36108.0
2017-01-12 14:30:00,129.73,129.96,129.67,129.77,62357.0,129.73,129.96,129.67,129.77,62357.0
2017-01-12 14:40:00,129.75,129.83,129.53,129.6,61271.0,129.75,129.83,129.53,129.6,61271.0
2017-01-12 14:50:00,129.59,129.66,129.48,129.5,57882.0,129.59,129.66,129.48,129.5,57882.0
2017-01-12 15:00:00,129.5,129.53,129.2,129.23,97220.0,129.5,129.53,129.2,129.23,97220.0
2017-01-12 15:10:00,129.23,129.28,129.1,129.19,114154.0,129.23,129.28,129.1,129.19,114154.0
2017-01-12 15:20:00,129.18,129.27,129.06,129.12,108043.0,129.18,129.27,129.06,129.12,108043.0
2017-01-12 15:30:00,129.13,129.27,129.13,129.24,87949.0,129.13,129.27,129.13,129.24,87949.0
2017-01-12 15:40:00,129.25,129.36,129.16,129.36,79135.0,129.25,129.36,129.16,129.36,79135.0
2017-01-12 15:50:00,129.37,129.42,129.12,129.13,308445.0,129.37,129.42,129.12,129.13,308445.0
2017-01-13 09:30:00,131.15,131.83,130.58,131.23,1011954.0,131.15,131.83,130.58,131.23,1011954.0
2017-01-13 09:40:00,131.25,132.01,131.01,131.75,464330.0,131.25,132.01,131.01,131.75,464330.0
2017-01-13 09:50:00,131.76,131.95,131.49,131.8,449280.0,131.76,131.95,131.49,131.8,449280.0
2017-01-13 10:00:00,131.78,132.17,131.55,131.97,569612.0,131.78,132.17,131.55,131.97,569612.0
2017-01-13 10:10:00,131.97,132.24,131.36,131.49,372400.0,131.97,132.24,131.36,131.49,372400.0
2017-01-13 10:20:00,131.58,132.15,131.46,131.98,187171.0,131.58,132.15,131.46,131.98,187171.0
2017-01-13 10:30:00,132.01,132.2,131.8,132.14,219870.0,132.01,132.2,131.8,132.14,219870.0
2017-01-13 10:40:00,132.13,132.19,131.77,131.97,178635.0,132.13,132.19,131.77,131.97,178635.0
2017-01-13 10:50:00,131.99,132.27,131.89,132.21,185987.0,131.99,132.27,131.89,132.21,185987.0
2017-01-13 11:00:00,132.21,132.5,132.09,132.48,302270.0,132.21,132.5,132.09,132.48,302270.0
2017-01-13 11:10:00,132.44,132.49,132.25,132.33,182849.0,132.44,132.49,132.25,132.33,182849.0
2017-01-13 11:20:00,132.33,132.74,132.28,132.71,231929.0,132.33,132.74,132.28,132.71,231929.0
2017-01-13 11:30:00,132.72,132.8,132.41,132.46,144970.0,132.72,132.8,132.41,132.46,144970.0
2017-01-13 11:40:00,132.44,132.68,132.41,132.61,102722.0,132.44,132.68,132.41,132.61,102722.0
2017-01-13 11:50:00,132.58,132.93,132.54,132.83,119871.0,132.58,132.93,132.54,132.83,119871.0
2017-01-13 12:00:00,132.86,132.99,132.68,132.8,280415.0,132.86,132.99,132.68,132.8,280415.0
2017-01-13 12:10:00,132.83,132.85,132.5,132.61,132387.0,132.83,132.85,132.5,132.61,132387.0
2017-01-13 12:20:00,132.61,132.84,132.45,132.51,127121.0,132.61,132.84,132.45,132.51,127121.0
2017-01-13 12:30:00,132.51,132.79,132.5,132.77,118803.0,132.51,132.79,132.5,132.77,118803.0
2017-01-13 12:40:00,132.77,132.88,132.7,132.71,80030.0,132.77,132.88,132.7,132.71,80030.0
2017-01-13 12:50:00,132.7,132.93,132.59,132.9,96884.0,132.7,132.93,132.59,132.9,96884.0
2017-01-13 13:00:00,132.9,132.99,132.85,132.95,111784.0,132.9,132.99,132.85,132.95,111784.0
2017-01-13 13:10:00,132.93,132.97,132.51,132.67,113856.0,132.93,132.97,132.51,132.67,113856.0
2017-01-13 13:20:00,132.68,132.79,132.59,132.63,92022.0,132.68,132.79,132.59,132.63,92022.0
2017-01-13 13:30:00,132.63,132.74,132.51,132.56,113569.0,132.63,132.74,132.51,132.56,113569.0
2017-01-13 13:40:00,132.56,132.6,132.42,132.55,108453.0,132.56,132.6,132.42,132.55,108453.0
2017-01-13 13:50:00,132.56,132.67,132.32,132.66,180784.0,132.56,132.67,132.32,132.66,180784.0
2017-01-13 14:00:00,132.65,132.71,132.52,132.55,114164.0,132.65,132.71,132.52,132.55,114164.0
2017-01-13 14:10:00,132.58,132.58,132.25,132.39,154420.0,132.58,132.58,132.25,132.39,154420.0
2017-01-13 14:20:00,132.39,132.39,131.92,132.16,165664.0,132.39,132.39,131.92,132.16,165664.0
2017-01-13 14:30:00,132.17,132.51,132.17,132.42,101402.0,132.17,132.51,132.17,132.42,101402.0
2017-01-13 14:40:00,132.43,132.68,132.39,132.64,121872.0,132.43,132.68,132.39,132.64,121872.0
2017-01-13 14:50:00,132.65,132.89,132.4,132.88,167951.0,132.65,132.89,132.4,132.88,167951.0
2017-01-13 15:00:00,132.89,133.06,132.77,132.93,191767.0,132.89,133.06,132.77,132.93,191767.0
2017-01-13 15:10:00,132.9,133.25,132.9,133.2,227529.0,132.9,133.25,132.9,133.2,227529.0
2017-01-13 15:20:00,133.22,133.63,133.21,133.63,326415.0,133.22,133.63,133.21,133.63,326415.0
2017-01-13 15:30:00,133.63,133.7,133.12,133.67,442689.0,133.63,133.7,133.12,133.67,442689.0
2017-01-13 15:40:00,133.7,133.93,133.59,133.63,401447.0,133.7,133.93,133.59,133.63,401447.0
2017-01-13 15:50:00,133.57,133.78,133.29,133.73,681722.0,133.57,133.78,133.29,133.73,681722.0
2017-01-17 09:30:00,135.08,135.4,133.32,133.42,1318533.0,135.08,135.4,133.32,133.42,1318533.0
2017-01-17 09:40:00,133.4,133.52,133.01,133.34,570606.0,133.4,133.52,133.01,133.34,570606.0
2017-01-17 09:50:00,133.34,133.36,132.61,132.72,693237.0,133.34,133.36,132.61,132.72,693237.0
2017-01-17 10:00:00,132.71,133.24,132.31,132.92,494143.0,132.71,133.24,132.31,132.92,494143.0
2017-01-17 10:10:00,132.88,133.67,132.88,133.19,474049.0,132.88,133.67,132.88,133.19,474049.0
2017-01-17 10:20:00,133.18,133.41,132.85,133.17,187404.0,133.18,133.41,132.85,133.17,187404.0
2017-01-17 10:30:00,133.19,133.55,132.96,133.34,126367.0,133.19,133.55,132.96,133.34,126367.0
2017-01-17 10:40:00,133.36,134.19,133.34,133.92,378158.0,133.36,134.19,133.34,133.92,378158.0
2017-01-17 10:50:00,133.92,134.18,133.89,134.01,239499.0,133.92,134.18,133.89,134.01,239499.0
2017-01-17 11:00:00,133.99,134.12,133.67,133.79,264856.0,133.99,134.12,133.67,133.79,264856.0
2017-01-17 11:10:00,133.77,133.86,133.41,133.51,148452.0,133.77,133.86,133.41,133.51,148452.0
2017-01-17 11:20:00,133.49,133.5,133.23,133.35,110010.0,133.49,133.5,133.23,133.35,110010.0
2017-01-17 11:30:00,133.35,133.4,133.06,133.28,112988.0,133.35,133.4,133.06,133.28,112988.0
2017-01-17 11:40:00,133.32,133.49,132.85,133.24,268411.0,133.32,133.49,132.85,133.24,268411.0
2017-01-17 11:50:00,133.21,133.35,133.16,133.22,68722.0,133.21,133.35,133.16,133.22,68722.0
2017-01-17 12:00:00,133.19,133.28,132.86,132.87,80618.0,133.19,133.28,132.86,132.87,80618.0
2017-01-17 12:10:00,132.87,132.92,132.65,132.72,122657.0,132.87,132.92,132.65,132.72,122657.0
2017-01-17 12:20:00,132.7,133.02,132.55,132.86,137249.0,132.7,133.02,132.55,132.86,137249.0
2017-01-17 12:30:00,132.85,132.85,132.61,132.65,136677.0,132.85,132.85,132.61,132.65,136677.0
2017-01-17 12:40:00,132.64,132.66,132.15,132.15,239098.0,132.64,132.66,132.15,132.15,239098.0
2017-01-17 12:50:00,132.16,132.36,132.09,132.29,171569.0,132.16,132.36,132.09,132.29,171569.0
2017-01-17 13:00:00,132.29,132.4,132.23,132.32,109607.0,132.29,132.4,132.23,132.32,109607.0
2017-01-17 13:10:00,132.33,132.61,132.25,132.54,171397.0,132.33,132.61,132.25,132.54,171397.0
2017-01-17 13:20:00,132.52,132.61,132.29,132.41,125419.0,132.52,132.61,132.29,132.41,125419.0
2017-01-17 13:30:00,132.41,133.13,132.3,133.03,223900.0,132.41,133.13,132.3,133.03,223900.0
2017-01-17 13:40:00,133.0,133.11,132.6,132.63,182502.0,133.0,133.11,132.6,132.63,182502.0
2017-01-17 13:50:00,132.62,133.32,132.5,133.24,198694.0,132.62,133.32,132.5,133.24,198694.0
2017-01-17 14:00:00,133.19,133.55,132.93,133.54,227767.0,133.19,133.55,132.93,133.54,227767.0
2017-01-17 14:10:00,133.53,133.7,133.01,133.05,220325.0,133.53,133.7,133.01,133.05,220325.0
2017-01-17 14:20:00,133.03,133.33,132.95,133.23,132891.0,133.03,133.33,132.95,133.23,132891.0
2017-01-17 14:30:00,133.22,133.24,132.98,133.19,140529.0,133.22,133.24,132.98,133.19,140529.0
2017-01-17 14:40:00,133.18,133.28,133.01,133.13,119376.0,133.18,133.28,133.01,133.13,119376.0
2017-01-17 14:50:00,133.17,133.2,132.93,133.07,101899.0,133.17,133.2,132.93,133.07,101899.0
2017-01-17 15:00:00,133.06,133.08,132.65,132.69,150650.0,133.06,133.08,132.65,132.69,150650.0
2017-01-17 15:10:00,132.7,133.07,132.7,132.85,116163.0,132.7,133.07,132.7,132.85,116163.0
2017-01-17 15:20:00,132.83,132.87,132.68,132.72,113247.0,132.83,132.87,132.68,132.72,113247.0
2017-01-17 15:30:00,132.73,132.9,132.73,132.81,154275.0,132.73,132.9,132.73,132.81,154275.0
2017-01-17 15:40:00,132.81,133.02,132.78,132.96,141931.0,132.81,133.02,132.78,132.96,141931.0
2017-01-17 15:50:00,132.97,133.04,132.8,132.88,380273.0,132.97,133.04,132.8,132.88,380273.0
2017-01-18 09:30:00,133.21,133.59,132.23,132.34,589624.0,133.21,133.59,132.23,132.34,589624.0
2017-01-18 09:40:00,132.33,132.47,131.81,131.96,525699.0,132.33,132.47,131.81,131.96,525699.0
2017-01-18 09:50:00,131.93,131.99,131.38,131.62,436532.0,131.93,131.99,131.38,131.62,436532.0
2017-01-18 10:00:00,131.62,131.89,131.58,131.73,295968.0,131.62,131.89,131.58,131.73,295968.0
2017-01-18 10:10:00,131.73,132.04,131.52,131.93,317641.0,131.73,132.04,131.52,131.93,317641.0
2017-01-18 10:20:00,131.92,132.23,131.66,131.73,279547.0,131.92,132.23,131.66,131.73,279547.0
2017-01-18 10:30:00,131.71,132.27,131.68,132.12,265529.0,131.71,132.27,131.68,132.12,265529.0
2017-01-18 10:40:00,132.11,132.14,131.59,131.6,177904.0,132.11,132.14,131.59,131.6,177904.0
2017-01-18 10:50:00,131.62,131.73,131.44,131.69,211931.0,131.62,131.73,131.44,131.69,211931.0
2017-01-18 11:00:00,131.68,132.0,131.46,131.75,136536.0,131.68,132.0,131.46,131.75,136536.0
2017-01-18 11:10:00,131.76,131.88,131.68,131.81,100413.0,131.76,131.88,131.68,131.81,100413.0
2017-01-18 11:20:00,131.8,131.84,131.53,131.59,144113.0,131.8,131.84,131.53,131.59,144113.0
2017-01-18 11:30:00,131.58,131.69,131.29,131.31,210740.0,131.58,131.69,131.29,131.31,210740.0
2017-01-18 11:40:00,131.34,131.66,131.33,131.4,193977.0,131.34,131.66,131.33,131.4,193977.0
2017-01-18 11:50:00,131.42,131.47,131.06,131.13,184264.0,131.42,131.47,131.06,131.13,184264.0
2017-01-18 12:00:00,131.14,131.68,131.11,131.64,179598.0,131.14,131.68,131.11,131.64,179598.0
2017-01-18 12:10:00,131.62,131.78,131.51,131.55,109508.0,131.62,131.78,131.51,131.55,109508.0
2017-01-18 12:20:00,131.53,131.61,131.35,131.6,152204.0,131.53,131.61,131.35,131.6,152204.0
2017-01-18 12:30:00,131.57,131.79,131.49,131.63,120216.0,131.57,131.79,131.49,131.63,120216.0
2017-01-18 12:40:00,131.6,131.78,131.56,131.66,96198.0,131.6,131.78,131.56,131.66,96198.0
2017-01-18 12:50:00,131.68,131.76,131.4,131.4,147560.0,131.68,131.76,131.4,131.4,147560.0
2017-01-18 13:00:00,131.4,131.65,131.38,131.56,123657.0,131.4,131.65,131.38,131.56,123657.0
2017-01-18 13:10:00,131.54,131.56,131.38,131.41,76872.0,131.54,131.56,131.38,131.41,76872.0
2017-01-18 13:20:00,131.4,131.46,131.3,131.4,129597.0,131.4,131.46,131.3,131.4,129597.0
2017-01-18 13:30:00,131.38,131.46,131.3,131.46,123431.0,131.38,131.46,131.3,131.46,123431.0
2017-01-18 13:40:00,131.45,131.57,131.34,131.53,131074.0,131.45,131.57,131.34,131.53,131074.0
2017-01-18 13:50:00,131.52,131.6,131.38,131.58,155482.0,131.52,131.6,131.38,131.58,155482.0
2017-01-18 14:00:00,131.56,132.16,131.56,132.09,281527.0,131.56,132.16,131.56,132.09,281527.0
2017-01-18 14:10:00,132.1,132.3,131.88,132.07,350365.0,132.1,132.3,131.88,132.07,350365.0
2017-01-18 14:20:00,132.06,132.1,131.81,131.84,202657.0,132.06,132.1,131.81,131.84,202657.0
2017-01-18 14:30:00,131.87,132.04,131.82,131.94,150357.0,131.87,132.04,131.82,131.94,150357.0
2017-01-18 14:40:00,131.94,131.98,131.83,131.88,143066.0,131.94,131.98,131.83,131.88,143066.0
2017-01-18 14:50:00,131.88,132.25,131.87,132.11,244802.0,131.88,132.25,131.87,132.11,244802.0
2017-01-18 15:00:00,132.1,132.3,132.07,132.19,179406.0,132.1,132.3,132.07,132.19,179406.0
2017-01-18 15:10:00,132.18,132.27,132.04,132.08,196782.0,132.18,132.27,132.04,132.08,196782.0
2017-01-18 15:20:00,132.1,132.38,132.05,132.18,316782.0,132.1,132.38,132.05,132.18,316782.0
2017-01-18 15:30:00,132.2,132.21,131.76,132.02,461050.0,132.2,132.21,131.76,132.02,461050.0
2017-01-18 15:40:00,132.02,132.6,131.81,132.41,590668.0,132.02,132.6,131.81,132.41,590668.0
2017-01-18 15:50:00,132.45,133.65,132.41,133.25,1317628.0,132.45,133.65,132.41,133.25,1317628.0
2017-01-19 09:30:00,142.01,143.46,140.65,141.49,2569224.0,142.01,143.46,140.65,141.49,2569224.0
2017-01-19 09:40:00,141.49,142.15,139.7,139.91,1877225.0,141.49,142.15,139.7,139.91,1877225.0
2017-01-19 09:50:00,139.9,140.3,138.86,139.11,1805041.0,139.9,140.3,138.86,139.11,1805041.0
2017-01-19 10:00:00,139.13,140.72,139.12,140.42,1458275.0,139.13,140.72,139.12,140.42,1458275.0
2017-01-19 10:10:00,140.43,140.9,140.07,140.61,737554.0,140.43,140.9,140.07,140.61,737554.0
2017-01-19 10:20:00,140.6,140.71,140.07,140.4,633260.0,140.6,140.71,140.07,140.4,633260.0
2017-01-19 10:30:00,140.4,141.3,140.25,141.25,816645.0,140.4,141.3,140.25,141.25,816645.0
2017-01-19 10:40:00,141.23,141.48,140.83,141.12,658620.0,141.23,141.48,140.83,141.12,658620.0
2017-01-19 10:50:00,141.12,141.18,140.13,140.52,507392.0,141.12,141.18,140.13,140.52,507392.0
2017-01-19 11:00:00,140.51,140.75,140.2,140.3,272060.0,140.51,140.75,140.2,140.3,272060.0
2017-01-19 11:10:00,140.29,140.51,140.0,140.49,330349.0,140.29,140.51,140.0,140.49,330349.0
2017-01-19 11:20:00,140.48,140.9,140.24,140.26,282742.0,140.48,140.9,140.24,140.26,282742.0
2017-01-19 11:30:00,140.24,140.67,140.16,140.52,207439.0,140.24,140.67,140.16,140.52,207439.0
2017-01-19 11:40:00,140.52,140.85,140.4,140.41,190894.0,140.52,140.85,140.4,140.41,190894.0
2017-01-19 11:50:00,140.44,140.52,140.12,140.16,239873.0,140.44,140.52,140.12,140.16,239873.0
2017-01-19 12:00:00,140.18,140.77,140.15,140.59,214407.0,140.18,140.77,140.15,140.59,214407.0
2017-01-19 12:10:00,140.6,140.9,140.42,140.69,225806.0,140.6,140.9,140.42,140.69,225806.0
2017-01-19 12:20:00,140.66,140.68,140.11,140.16,206856.0,140.66,140.68,140.11,140.16,206856.0
2017-01-19 12:30:00,140.19,140.22,139.53,139.82,428727.0,140.19,140.22,139.53,139.82,428727.0
2017-01-19 12:40:00,139.84,140.0,139.67,139.82,247276.0,139.84,140.0,139.67,139.82,247276.0
2017-01-19 12:50:00,139.8,139.94,139.51,139.65,189816.0,139.8,139.94,139.51,139.65,189816.0
2017-01-19 13:00:00,139.63,139.64,139.3,139.42,242060.0,139.63,139.64,139.3,139.42,242060.0
2017-01-19 13:10:00,139.43,139.88,139.29,139.34,272193.0,139.43,139.88,139.29,139.34,272193.0
2017-01-19 13:20:00,139.36,139.55,139.05,139.37,252733.0,139.36,139.55,139.05,139.37,252733.0
2017-01-19 13:30:00,139.4,139.52,139.1,139.12,207124.0,139.4,139.52,139.1,139.12,207124.0
2017-01-19 13:40:00,139.11,139.34,138.9,139.33,339817.0,139.11,139.34,138.9,139.33,339817.0
2017-01-19 13:50:00,139.31,139.45,139.16,139.22,178190.0,139.31,139.45,139.16,139.22,178190.0
2017-01-19 14:00:00,139.19,139.39,138.86,138.97,244570.0,139.19,139.39,138.86,138.97,244570.0
2017-01-19 14:10:00,138.95,139.2,138.68,139.0,342395.0,138.95,139.2,138.68,139.0,342395.0
2017-01-19 14:20:00,139.04,139.4,138.75,139.32,351181.0,139.04,139.4,138.75,139.32,351181.0
2017-01-19 14:30:00,139.31,139.34,138.82,139.06,227854.0,139.31,139.34,138.82,139.06,227854.0
2017-01-19 14:40:00,139.1,139.62,138.89,139.5,340638.0,139.1,139.62,138.89,139.5,340638.0
2017-01-19 14:50:00,139.52,139.85,139.38,139.53,241034.0,139.52,139.85,139.38,139.53,241034.0
2017-01-19 15:00:00,139.52,139.69,139.34,139.47,186401.0,139.52,139.69,139.34,139.47,186401.0
2017-01-19 15:10:00,139.43,139.57,139.21,139.23,238381.0,139.43,139.57,139.21,139.23,238381.0
2017-01-19 15:20:00,139.23,139.39,139.1,139.16,210237.0,139.23,139.39,139.1,139.16,210237.0
2017-01-19 15:30:00,139.18,139.3,138.97,138.98,269475.0,139.18,139.3,138.97,138.98,269475.0
2017-01-19 15:40:00,138.97,139.1,138.77,138.96,484530.0,138.97,139.1,138.77,138.96,484530.0
2017-01-19 15:50:00,138.88,138.99,138.25,138.39,1232520.0,138.88,138.99,138.25,138.39,1232520.0
2017-01-20 09:30:00,139.33,140.3,139.17,139.89,988360.0,139.33,140.3,139.17,139.89,988360.0
2017-01-20 09:40:00,139.91,140.39,139.45,139.9,375383.0,139.91,140.39,139.45,139.9,375383.0
2017-01-20 09:50:00,139.92,140.28,139.52,140.23,393562.0,139.92,140.28,139.52,140.23,393562.0
2017-01-20 10:00:00,140.26,140.75,140.11,140.42,459634.0,140.26,140.75,140.11,140.42,459634.0
2017-01-20 10:10:00,140.43,140.79,140.22,140.56,421768.0,140.43,140.79,140.22,140.56,421768.0
2017-01-20 10:20:00,140.59,140.69,139.92,140.0,384537.0,140.59,140.69,139.92,140.0,384537.0
2017-01-20 10:30:00,139.98,140.25,139.83,139.97,259264.0,139.98,140.25,139.83,139.97,259264.0
2017-01-20 10:40:00,139.95,140.22,139.92,140.11,119216.0,139.95,140.22,139.92,140.11,119216.0
2017-01-20 10:50:00,140.12,140.19,139.92,140.01,156251.0,140.12,140.19,139.92,140.01,156251.0
2017-01-20 11:00:00,140.03,140.15,139.96,140.06,104927.0,140.03,140.15,139.96,140.06,104927.0
2017-01-20 11:10:00,140.06,140.06,139.8,139.83,149476.0,140.06,140.06,139.8,139.83,149476.0
2017-01-20 11:20:00,139.83,139.91,139.7,139.75,110090.0,139.83,139.91,139.7,139.75,110090.0
2017-01-20 11:30:00,139.72,139.91,139.68,139.72,122686.0,139.72,139.91,139.68,139.72,122686.0
2017-01-20 11:40:00,139.72,139.97,139.63,139.89,151417.0,139.72,139.97,139.63,139.89,151417.0
2017-01-20 11:50:00,139.88,139.99,139.81,139.89,59090.0,139.88,139.99,139.81,139.89,59090.0
2017-01-20 12:00:00,139.87,140.03,139.4,139.61,192582.0,139.87,140.03,139.4,139.61,192582.0
2017-01-20 12:10:00,139.56,139.65,139.2,139.65,157987.0,139.56,139.65,139.2,139.65,157987.0
2017-01-20 12:20:00,139.66,139.83,139.27,139.39,200758.0,139.66,139.83,139.27,139.39,200758.0
2017-01-20 12:30:00,139.38,139.44,139.05,139.29,155613.0,139.38,139.44,139.05,139.29,155613.0
2017-01-20 12:40:00,139.29,139.47,139.2,139.25,95471.0,139.29,139.47,139.2,139.25,95471.0
2017-01-20 12:50:00,139.23,139.33,138.87,139.19,125935.0,139.23,139.33,138.87,139.19,125935.0
2017-01-20 13:00:00,139.19,139.27,138.82,138.91,101761.0,139.19,139.27,138.82,138.91,101761.0
2017-01-20 13:10:00,138.91,139.14,138.67,139.1,138492.0,138.91,139.14,138.67,139.1,138492.0
2017-01-20 13:20:00,139.11,139.11,138.91,138.95,51235.0,139.11,139.11,138.91,138.95,51235.0
2017-01-20 13:30:00,138.95,138.98,138.67,138.72,122920.0,138.95,138.98,138.67,138.72,122920.0
2017-01-20 13:40:00,138.71,138.83,138.67,138.74,67181.0,138.71,138.83,138.67,138.74,67181.0
2017-01-20 13:50:00,138.75,138.81,138.43,138.54,144753.0,138.75,138.81,138.43,138.54,144753.0
2017-01-20 14:00:00,138.51,138.58,138.36,138.47,138508.0,138.51,138.58,138.36,138.47,138508.0
2017-01-20 14:10:00,138.47,138.51,138.22,138.34,146844.0,138.47,138.51,138.22,138.34,146844.0
2017-01-20 14:20:00,138.34,138.34,137.66,137.97,330145.0,138.34,138.34,137.66,137.97,330145.0
2017-01-20 14:30:00,137.99,138.09,137.76,137.8,192305.0,137.99,138.09,137.76,137.8,192305.0
2017-01-20 14:40:00,137.82,138.2,137.75,138.08,126503.0,137.82,138.2,137.75,138.08,126503.0
2017-01-20 14:50:00,138.07,138.15,137.86,138.0,121099.0,138.07,138.15,137.86,138.0,121099.0
2017-01-20 15:00:00,138.01,138.05,137.75,137.94,144291.0,138.01,138.05,137.75,137.94,144291.0
2017-01-20 15:10:00,137.94,138.29,137.93,138.27,171105.0,137.94,138.29,137.93,138.27,171105.0
2017-01-20 15:20:00,138.27,138.3,137.92,138.03,158369.0,138.27,138.3,137.92,138.03,158369.0
2017-01-20 15:30:00,138.04,138.45,137.97,138.39,233241.0,138.04,138.45,137.97,138.39,233241.0
2017-01-20 15:40:00,138.4,138.57,138.33,138.54,208050.0,138.4,138.57,138.33,138.54,208050.0
2017-01-20 15:50:00,138.54,138.73,138.41,138.6,449962.0,138.54,138.73,138.41,138.6,449962.0
2017-01-23 09:30:00,138.65,139.07,138.25,139.03,372851.0,138.65,139.07,138.25,139.03,372851.0
2017-01-23 09:40:00,139.01,139.25,138.69,138.8,221235.0,139.01,139.25,138.69,138.8,221235.0
2017-01-23 09:50:00,138.85,138.86,138.13,138.61,289877.0,138.85,138.86,138.13,138.61,289877.0
2017-01-23 10:00:00,138.65,139.47,138.65,139.22,282697.0,138.65,139.47,138.65,139.22,282697.0
2017-01-23 10:10:00,139.19,139.49,138.94,139.17,188674.0,139.19,139.49,138.94,139.17,188674.0
2017-01-23 10:20:00,139.15,139.39,139.03,139.16,137615.0,139.15,139.39,139.03,139.16,137615.0
2017-01-23 10:30:00,139.17,139.25,138.7,138.8,131448.0,139.17,139.25,138.7,138.8,131448.0
2017-01-23 10:40:00,138.8,139.34,138.78,139.0,130136.0,138.8,139.34,138.78,139.0,130136.0
2017-01-23 10:50:00,139.0,139.09,138.82,139.02,88382.0,139.0,139.09,138.82,139.02,88382.0
2017-01-23 11:00:00,139.01,139.11,138.84,138.86,65431.0,139.01,139.11,138.84,138.86,65431.0
2017-01-23 11:10:00,138.86,139.05,138.7,138.93,134753.0,138.86,139.05,138.7,138.93,134753.0
2017-01-23 11:20:00,138.97,139.06,138.63,138.82,148818.0,138.97,139.06,138.63,138.82,148818.0
2017-01-23 11:30:00,138.78,138.87,138.52,138.53,103218.0,138.78,138.87,138.52,138.53,103218.0
2017-01-23 11:40:00,138.53,138.6,138.17,138.28,149443.0,138.53,138.6,138.17,138.28,149443.0
2017-01-23 11:50:00,138.3,138.45,138.2,138.39,111952.0,138.3,138.45,138.2,138.39,111952.0
2017-01-23 12:00:00,138.45,138.48,138.08,138.17,136148.0,138.45,138.48,138.08,138.17,136148.0
2017-01-23 12:10:00,138.14,138.45,138.1,138.41,105597.0,138.14,138.45,138.1,138.41,105597.0
2017-01-23 12:20:00,138.43,138.53,138.3,138.46,99673.0,138.43,138.53,138.3,138.46,99673.0
2017-01-23 12:30:00,138.48,138.68,138.47,138.51,95023.0,138.48,138.68,138.47,138.51,95023.0
2017-01-23 12:40:00,138.53,138.6,138.39,138.43,78030.0,138.53,138.6,138.39,138.43,78030.0
2017-01-23 12:50:00,138.47,138.65,138.43,138.43,54557.0,138.47,138.65,138.43,138.43,54557.0
2017-01-23 13:00:00,138.45,138.5,138.19,138.42,102158.0,138.45,138.5,138.19,138.42,102158.0
2017-01-23 13:10:00,138.45,138.57,138.34,138.5,56964.0,138.45,138.57,138.34,138.5,56964.0
2017-01-23 13:20:00,138.5,138.6,138.32,138.34,44996.0,138.5,138.6,138.32,138.34,44996.0
2017-01-23 13:30:00,138.35,138.55,138.28,138.43,99814.0,138.35,138.55,138.28,138.43,99814.0
2017-01-23 13:40:00,138.42,138.45,138.1,138.21,178861.0,138.42,138.45,138.1,138.21,178861.0
2017-01-23 13:50:00,138.22,138.32,137.93,138.06,149936.0,138.22,138.32,137.93,138.06,149936.0
2017-01-23 14:00:00,138.05,138.16,137.8,137.8,152873.0,138.05,138.16,137.8,137.8,152873.0
2017-01-23 14:10:00,137.8,137.87,137.45,137.61,277166.0,137.8,137.87,137.45,137.61,277166.0
2017-01-23 14:20:00,137.61,137.84,137.6,137.64,94477.0,137.61,137.84,137.6,137.64,94477.0
2017-01-23 14:30:00,137.62,137.8,137.6,137.79,95620.0,137.62,137.8,137.6,137.79,95620.0
2017-01-23 14:40:00,137.82,137.98,137.66,137.86,84235.0,137.82,137.98,137.66,137.86,84235.0
2017-01-23 14:50:00,137.88,137.89,137.69,137.8,110902.0,137.88,137.89,137.69,137.8,110902.0
2017-01-23 15:00:00,137.8,137.83,137.58,137.58,123388.0,137.8,137.83,137.58,137.58,123388.0
2017-01-23 15:10:00,137.62,137.69,137.53,137.57,84501.0,137.62,137.69,137.53,137.57,84501.0
2017-01-23 15:20:00,137.58,137.83,137.57,137.63,124850.0,137.58,137.83,137.57,137.63,124850.0
2017-01-23 15:30:00,137.63,137.89,137.57,137.75,171677.0,137.63,137.89,137.57,137.75,171677.0
2017-01-23 15:40:00,137.75,137.78,137.54,137.56,205306.0,137.75,137.78,137.54,137.56,205306.0
2017-01-23 15:50:00,137.58,137.58,137.31,137.39,523695.0,137.58,137.58,137.31,137.39,523695.0
2017-01-24 09:30:00,138.07,138.31,137.52,137.68,349343.0,138.07,138.31,137.52,137.68,349343.0
2017-01-24 09:40:00,137.67,137.99,137.03,137.57,255887.0,137.67,137.99,137.03,137.57,255887.0
2017-01-24 09:50:00,137.5,137.94,137.47,137.52,164871.0,137.5,137.94,137.47,137.52,164871.0
2017-01-24 10:00:00,137.52,137.58,137.05,137.14,183513.0,137.52,137.58,137.05,137.14,183513.0
2017-01-24 10:10:00,137.15,137.78,137.07,137.7,188781.0,137.15,137.78,137.07,137.7,188781.0
2017-01-24 10:20:00,137.69,138.2,137.65,137.89,242442.0,137.69,138.2,137.65,137.89,242442.0
2017-01-24 10:30:00,137.89,138.23,137.85,138.1,126121.0,137.89,138.23,137.85,138.1,126121.0
2017-01-24 10:40:00,138.1,138.93,138.1,138.73,513285.0,138.1,138.93,138.1,138.73,513285.0
2017-01-24 10:50:00,138.75,139.41,138.7,139.24,244816.0,138.75,139.41,138.7,139.24,244816.0
2017-01-24 11:00:00,139.24,139.52,139.07,139.48,213717.0,139.24,139.52,139.07,139.48,213717.0
2017-01-24 11:10:00,139.49,139.49,139.09,139.3,110615.0,139.49,139.49,139.09,139.3,110615.0
2017-01-24 11:20:00,139.31,139.5,139.18,139.44,139149.0,139.31,139.5,139.18,139.44,139149.0
2017-01-24 11:30:00,139.44,139.75,139.2,139.71,218524.0,139.44,139.75,139.2,139.71,218524.0
2017-01-24 11:40:00,139.69,139.75,139.12,139.17,157555.0,139.69,139.75,139.12,139.17,157555.0
2017-01-24 11:50:00,139.18,139.6,139.06,139.59,137862.0,139.18,139.6,139.06,139.59,137862.0
2017-01-24 12:00:00,139.58,139.62,139.17,139.45,106098.0,139.58,139.62,139.17,139.45,106098.0
2017-01-24 12:10:00,139.46,139.59,139.38,139.41,101446.0,139.46,139.59,139.38,139.41,101446.0
2017-01-24 12:20:00,139.43,139.5,139.31,139.42,51593.0,139.43,139.5,139.31,139.42,51593.0
2017-01-24 12:30:00,139.43,139.49,139.05,139.08,86474.0,139.43,139.49,139.05,139.08,86474.0
2017-01-24 12:40:00,139.13,139.53,138.97,139.42,132777.0,139.13,139.53,138.97,139.42,132777.0
2017-01-24 12:50:00,139.41,139.48,139.25,139.33,42986.0,139.41,139.48,139.25,139.33,42986.0
2017-01-24 13:00:00,139.34,139.63,139.3,139.53,132080.0,139.34,139.63,139.3,139.53,132080.0
2017-01-24 13:10:00,139.51,139.9,139.51,139.87,143029.0,139.51,139.9,139.51,139.87,143029.0
2017-01-24 13:20:00,139.84,139.97,139.73,139.92,120829.0,139.84,139.97,139.73,139.92,120829.0
2017-01-24 13:30:00,139.88,140.37,139.86,140.27,216781.0,139.88,140.37,139.86,140.27,216781.0
2017-01-24 13:40:00,140.3,140.35,139.97,140.13,112834.0,140.3,140.35,139.97,140.13,112834.0
2017-01-24 13:50:00,140.14,140.25,140.07,140.13,65382.0,140.14,140.25,140.07,140.13,65382.0
2017-01-24 14:00:00,140.16,140.59,140.13,140.53,189911.0,140.16,140.59,140.13,140.53,189911.0
2017-01-24 14:10:00,140.51,140.61,140.36,140.53,143602.0,140.51,140.61,140.36,140.53,143602.0
2017-01-24 14:20:00,140.54,140.71,140.39,140.44,125287.0,140.54,140.71,140.39,140.44,125287.0
2017-01-24 14:30:00,140.44,140.74,140.4,140.51,113638.0,140.44,140.74,140.4,140.51,113638.0
2017-01-24 14:40:00,140.51,140.64,140.5,140.54,57615.0,140.51,140.64,140.5,140.54,57615.0
2017-01-24 14:50:00,140.57,140.72,140.57,140.68,94708.0,140.57,140.72,140.57,140.68,94708.0
2017-01-24 15:00:00,140.7,140.93,140.53,140.68,185426.0,140.7,140.93,140.53,140.68,185426.0
2017-01-24 15:10:00,140.66,140.78,140.56,140.58,72479.0,140.66,140.78,140.56,140.58,72479.0
2017-01-24 15:20:00,140.6,140.6,140.4,140.6,137586.0,140.6,140.6,140.4,140.6,137586.0
2017-01-24 15:30:00,140.61,140.7,140.41,140.53,153103.0,140.61,140.7,140.41,140.53,153103.0
2017-01-24 15:40:00,140.5,140.54,140.34,140.44,158949.0,140.5,140.54,140.34,140.44,158949.0
2017-01-24 15:50:00,140.43,140.5,140.0,140.11,649269.0,140.43,140.5,140.0,140.11,649269.0
2017-01-25 09:30:00,140.94,141.39,139.47,139.59,745548.0,140.94,141.39,139.47,139.59,745548.0
2017-01-25 09:40:00,139.55,140.16,139.22,139.42,369591.0,139.55,140.16,139.22,139.42,369591.0
2017-01-25 09:50:00,139.4,140.24,139.05,139.92,556701.0,139.4,140.24,139.05,139.92,556701.0
2017-01-25 10:00:00,139.89,140.01,139.28,139.39,276147.0,139.89,140.01,139.28,139.39,276147.0
2017-01-25 10:10:00,139.43,139.61,139.13,139.5,234025.0,139.43,139.61,139.13,139.5,234025.0
2017-01-25 10:20:00,139.43,139.63,139.3,139.5,195486.0,139.43,139.63,139.3,139.5,195486.0
2017-01-25 10:30:00,139.5,139.7,139.45,139.7,155687.0,139.5,139.7,139.45,139.7,155687.0
2017-01-25 10:40:00,139.7,139.85,139.56,139.85,182463.0,139.7,139.85,139.56,139.85,182463.0
2017-01-25 10:50:00,139.85,140.12,139.81,139.96,221375.0,139.85,140.12,139.81,139.96,221375.0
2017-01-25 11:00:00,139.97,140.06,139.8,139.83,106765.0,139.97,140.06,139.8,139.83,106765.0
2017-01-25 11:10:00,139.82,139.9,139.5,139.54,130931.0,139.82,139.9,139.5,139.54,130931.0
2017-01-25 11:20:00,139.54,139.63,139.28,139.35,158259.0,139.54,139.63,139.28,139.35,158259.0
2017-01-25 11:30:00,139.37,139.54,139.19,139.3,191758.0,139.37,139.54,139.19,139.3,191758.0
2017-01-25 11:40:00,139.32,139.55,139.2,139.55,154137.0,139.32,139.55,139.2,139.55,154137.0
2017-01-25 11:50:00,139.53,139.66,139.43,139.65,134586.0,139.53,139.66,139.43,139.65,134586.0
2017-01-25 12:00:00,139.65,139.8,139.56,139.63,75226.0,139.65,139.8,139.56,139.63,75226.0
2017-01-25 12:10:00,139.62,139.82,139.5,139.78,85320.0,139.62,139.82,139.5,139.78,85320.0
2017-01-25 12:20:00,139.75,140.13,139.72,140.1,110701.0,139.75,140.13,139.72,140.1,110701.0
2017-01-25 12:30:00,140.1,140.3,139.99,140.14,150905.0,140.1,140.3,139.99,140.14,150905.0
2017-01-25 12:40:00,140.15,140.18,140.01,140.13,51630.0,140.15,140.18,140.01,140.13,51630.0
2017-01-25 12:50:00,140.11,140.22,140.04,140.21,64018.0,140.11,140.22,140.04,140.21,64018.0
2017-01-25 13:00:00,140.22,140.24,140.04,140.08,61705.0,140.22,140.24,140.04,140.08,61705.0
2017-01-25 13:10:00,140.08,140.15,139.87,140.03,69803.0,140.08,140.15,139.87,140.03,69803.0
2017-01-25 13:20:00,140.05,140.22,140.02,140.12,50609.0,140.05,140.22,140.02,140.12,50609.0
2017-01-25 13:30:00,140.12,140.19,139.98,140.06,33278.0,140.12,140.19,139.98,140.06,33278.0
2017-01-25 13:40:00,140.09,140.15,139.72,139.85,106025.0,140.09,140.15,139.72,139.85,106025.0
2017-01-25 13:50:00,139.86,140.02,139.86,139.98,63103.0,139.86,140.02,139.86,139.98,63103.0
2017-01-25 14:00:00,139.99,140.0,139.8,139.88,64786.0,139.99,140.0,139.8,139.88,64786.0
2017-01-25 14:10:00,139.91,140.01,139.88,139.94,50952.0,139.91,140.01,139.88,139.94,50952.0
2017-01-25 14:20:00,139.97,140.1,139.91,139.96,49111.0,139.97,140.1,139.91,139.96,49111.0
2017-01-25 14:30:00,139.95,140.18,139.88,140.0,62845.0,139.95,140.18,139.88,140.0,62845.0
2017-01-25 14:40:00,140.01,140.02,139.7,139.77,66119.0,140.01,140.02,139.7,139.77,66119.0
2017-01-25 14:50:00,139.76,139.8,139.3,139.41,143915.0,139.76,139.8,139.3,139.41,143915.0
2017-01-25 15:00:00,139.42,139.72,139.42,139.62,62285.0,139.42,139.72,139.42,139.62,62285.0
2017-01-25 15:10:00,139.62,139.66,139.39,139.42,85797.0,139.62,139.66,139.39,139.42,85797.0
2017-01-25 15:20:00,139.43,139.63,139.38,139.53,101099.0,139.43,139.63,139.38,139.53,101099.0
2017-01-25 15:30:00,139.56,139.61,139.53,139.59,54112.0,139.56,139.61,139.53,139.59,54112.0
2017-01-25 15:40:00,139.58,139.71,139.44,139.44,150420.0,139.58,139.71,139.44,139.44,150420.0
2017-01-25 15:50:00,139.46,139.63,139.42,139.52,332385.0,139.46,139.63,139.42,139.52,332385.0
2017-01-26 09:30:00,140.45,141.21,140.18,140.3,528909.0,140.45,141.21,140.18,140.3,528909.0
2017-01-26 09:40:00,140.31,140.63,139.54,140.17,269589.0,140.31,140.63,139.54,140.17,269589.0
2017-01-26 09:50:00,140.16,140.28,139.7,139.9,134050.0,140.16,140.28,139.7,139.9,134050.0
2017-01-26 10:00:00,139.87,140.37,139.74,140.11,194173.0,139.87,140.37,139.74,140.11,194173.0
2017-01-26 10:10:00,140.14,140.35,139.72,139.74,170305.0,140.14,140.35,139.72,139.74,170305.0
2017-01-26 10:20:00,139.74,139.93,139.25,139.27,201625.0,139.74,139.93,139.25,139.27,201625.0
2017-01-26 10:30:00,139.25,139.86,139.19,139.69,163071.0,139.25,139.86,139.19,139.69,163071.0
2017-01-26 10:40:00,139.69,140.08,139.65,139.76,151287.0,139.69,140.08,139.65,139.76,151287.0
2017-01-26 10:50:00,139.79,139.82,139.32,139.49,130124.0,139.79,139.82,139.32,139.49,130124.0
2017-01-26 11:00:00,139.53,139.82,139.5,139.76,103542.0,139.53,139.82,139.5,139.76,103542.0
2017-01-26 11:10:00,139.78,140.04,139.75,139.89,123481.0,139.78,140.04,139.75,139.89,123481.0
2017-01-26 11:20:00,139.92,139.99,139.74,139.91,64027.0,139.92,139.99,139.74,139.91,64027.0
2017-01-26 11:30:00,139.92,139.92,139.54,139.61,75110.0,139.92,139.92,139.54,139.61,75110.0
2017-01-26 11:40:00,139.64,139.77,139.52,139.58,55331.0,139.64,139.77,139.52,139.58,55331.0
2017-01-26 11:50:00,139.54,139.58,139.42,139.49,82807.0,139.54,139.58,139.42,139.49,82807.0
2017-01-26 12:00:00,139.47,139.57,139.35,139.47,53827.0,139.47,139.57,139.35,139.47,53827.0
2017-01-26 12:10:00,139.49,139.58,139.36,139.36,57754.0,139.49,139.58,139.36,139.36,57754.0
2017-01-26 12:20:00,139.38,139.43,139.23,139.28,86346.0,139.38,139.43,139.23,139.28,86346.0
2017-01-26 12:30:00,139.27,139.51,139.21,139.51,82038.0,139.27,139.51,139.21,139.51,82038.0
2017-01-26 12:40:00,139.48,139.5,139.21,139.28,60784.0,139.48,139.5,139.21,139.28,60784.0
2017-01-26 12:50:00,139.28,139.48,139.26,139.46,54791.0,139.28,139.48,139.26,139.46,54791.0
2017-01-26 13:00:00,139.46,139.59,139.32,139.4,79730.0,139.46,139.59,139.32,139.4,79730.0
2017-01-26 13:10:00,139.38,139.43,139.15,139.15,90894.0,139.38,139.43,139.15,139.15,90894.0
2017-01-26 13:20:00,139.2,139.2,138.85,139.05,144820.0,139.2,139.2,138.85,139.05,144820.0
2017-01-26 13:30:00,139.05,139.09,138.87,138.95,103029.0,139.05,139.09,138.87,138.95,103029.0
2017-01-26 13:40:00,138.95,139.04,138.71,138.89,106829.0,138.95,139.04,138.71,138.89,106829.0
2017-01-26 13:50:00,138.9,138.98,138.77,138.87,52444.0,138.9,138.98,138.77,138.87,52444.0
2017-01-26 14:00:00,138.86,139.08,138.84,138.99,79527.0,138.86,139.08,138.84,138.99,79527.0
2017-01-26 14:10:00,138.99,139.07,138.91,138.96,66232.0,138.99,139.07,138.91,138.96,66232.0
2017-01-26 14:20:00,138.95,138.98,138.83,138.91,67975.0,138.95,138.98,138.83,138.91,67975.0
2017-01-26 14:30:00,138.94,139.0,138.82,138.86,68510.0,138.94,139.0,138.82,138.86,68510.0
2017-01-26 14:40:00,138.87,138.96,138.78,138.81,47351.0,138.87,138.96,138.78,138.81,47351.0
2017-01-26 14:50:00,138.79,138.83,138.51,138.58,120231.0,138.79,138.83,138.51,138.58,120231.0
2017-01-26 15:00:00,138.57,138.78,138.57,138.66,83659.0,138.57,138.78,138.57,138.66,83659.0
2017-01-26 15:10:00,138.66,138.69,138.53,138.57,75720.0,138.66,138.69,138.53,138.57,75720.0
2017-01-26 15:20:00,138.54,138.68,138.51,138.66,103287.0,138.54,138.68,138.51,138.66,103287.0
2017-01-26 15:30:00,138.66,138.73,138.63,138.66,91738.0,138.66,138.73,138.63,138.66,91738.0
2017-01-26 15:40:00,138.65,138.78,138.57,138.76,128512.0,138.65,138.78,138.57,138.76,128512.0
2017-01-26 15:50:00,138.77,138.99,138.76,138.96,352815.0,138.77,138.99,138.76,138.96,352815.0
2017-01-27 09:30:00,139.46,140.47,139.0,140.1,568690.0,139.46,140.47,139.0,140.1,568690.0
2017-01-27 09:40:00,140.01,140.19,139.7,140.04,267710.0,140.01,140.19,139.7,140.04,267710.0
2017-01-27 09:50:00,140.0,140.15,139.81,140.12,168360.0,140.0,140.15,139.81,140.12,168360.0
2017-01-27 10:00:00,140.09,140.12,139.35,139.45,126992.0,140.09,140.12,139.35,139.45,126992.0
2017-01-27 10:10:00,139.42,140.0,139.28,139.9,202321.0,139.42,140.0,139.28,139.9,202321.0
2017-01-27 10:20:00,139.94,140.23,139.9,140.0,197029.0,139.94,140.23,139.9,140.0,197029.0
2017-01-27 10:30:00,140.05,140.27,139.94,140.26,105793.0,140.05,140.27,139.94,140.26,105793.0
2017-01-27 10:40:00,140.24,140.83,140.23,140.77,319680.0,140.24,140.83,140.23,140.77,319680.0
2017-01-27 10:50:00,140.77,140.98,140.7,140.9,270101.0,140.77,140.98,140.7,140.9,270101.0
2017-01-27 11:00:00,140.89,140.99,140.65,140.9,143317.0,140.89,140.99,140.65,140.9,143317.0
2017-01-27 11:10:00,140.9,141.16,140.86,141.0,329353.0,140.9,141.16,140.86,141.0,329353.0
2017-01-27 11:20:00,141.05,141.13,140.24,140.43,253146.0,141.05,141.13,140.24,140.43,253146.0
2017-01-27 11:30:00,140.48,140.77,140.33,140.69,89215.0,140.48,140.77,140.33,140.69,89215.0
2017-01-27 11:40:00,140.68,140.96,140.67,140.84,82237.0,140.68,140.96,140.67,140.84,82237.0
2017-01-27 11:50:00,140.85,141.1,140.76,140.88,164960.0,140.85,141.1,140.76,140.88,164960.0
2017-01-27 12:00:00,140.88,140.97,140.7,140.96,86834.0,140.88,140.97,140.7,140.96,86834.0
2017-01-27 12:10:00,140.98,141.14,140.98,141.04,120959.0,140.98,141.14,140.98,141.04,120959.0
2017-01-27 12:20:00,141.04,141.14,140.91,141.1,115352.0,141.04,141.14,140.91,141.1,115352.0
2017-01-27 12:30:00,141.11,141.12,141.0,141.07,60713.0,141.11,141.12,141.0,141.07,60713.0
2017-01-27 12:40:00,141.07,141.49,141.0,141.37,229657.0,141.07,141.49,141.0,141.37,229657.0
2017-01-27 12:50:00,141.4,141.5,141.24,141.26,175844.0,141.4,141.5,141.24,141.26,175844.0
2017-01-27 13:00:00,141.22,141.64,141.22,141.6,180147.0,141.22,141.64,141.22,141.6,180147.0
2017-01-27 13:10:00,141.62,142.0,141.58,141.96,256390.0,141.62,142.0,141.58,141.96,256390.0
2017-01-27 13:20:00,141.96,142.0,141.65,141.7,183392.0,141.96,142.0,141.65,141.7,183392.0
2017-01-27 13:30:00,141.7,141.79,141.05,141.37,225544.0,141.7,141.79,141.05,141.37,225544.0
2017-01-27 13:40:00,141.41,141.8,141.37,141.76,104776.0,141.41,141.8,141.37,141.76,104776.0
2017-01-27 13:50:00,141.76,141.78,141.37,141.44,99660.0,141.76,141.78,141.37,141.44,99660.0
2017-01-27 14:00:00,141.41,141.54,141.1,141.21,82102.0,141.41,141.54,141.1,141.21,82102.0
2017-01-27 14:10:00,141.21,141.33,141.11,141.3,93801.0,141.21,141.33,141.11,141.3,93801.0
2017-01-27 14:20:00,141.31,141.5,141.15,141.4,103649.0,141.31,141.5,141.15,141.4,103649.0
2017-01-27 14:30:00,141.4,141.58,141.38,141.5,89495.0,141.4,141.58,141.38,141.5,89495.0
2017-01-27 14:40:00,141.5,141.73,141.49,141.71,109576.0,141.5,141.73,141.49,141.71,109576.0
2017-01-27 14:50:00,141.7,141.83,141.7,141.79,109342.0,141.7,141.83,141.7,141.79,109342.0
2017-01-27 15:00:00,141.8,141.8,141.71,141.76,99209.0,141.8,141.8,141.71,141.76,99209.0
2017-01-27 15:10:00,141.74,141.79,141.71,141.77,130543.0,141.74,141.79,141.71,141.77,130543.0
2017-01-27 15:20:00,141.77,141.86,141.76,141.77,125947.0,141.77,141.86,141.76,141.77,125947.0
2017-01-27 15:30:00,141.77,141.99,141.76,141.97,144305.0,141.77,141.99,141.76,141.97,144305.0
2017-01-27 15:40:00,141.97,142.18,141.9,142.09,343527.0,141.97,142.18,141.9,142.09,343527.0
2017-01-27 15:50:00,142.09,142.49,142.03,142.47,665462.0,142.09,142.49,142.03,142.47,665462.0
2017-01-30 09:30:00,141.81,141.97,140.6,140.74,526947.0,141.81,141.97,140.6,140.74,526947.0
2017-01-30 09:40:00,140.73,141.07,139.85,139.96,616198.0,140.73,141.07,139.85,139.96,616198.0
2017-01-30 09:50:00,139.97,140.16,139.35,139.41,467973.0,139.97,140.16,139.35,139.41,467973.0
2017-01-30 10:00:00,139.42,139.64,138.8,139.04,507266.0,139.42,139.64,138.8,139.04,507266.0
2017-01-30 10:10:00,139.08,139.38,138.8,139.28,305633.0,139.08,139.38,138.8,139.28,305633.0
2017-01-30 10:20:00,139.33,139.83,139.09,139.68,238215.0,139.33,139.83,139.09,139.68,238215.0
2017-01-30 10:30:00,139.65,139.72,139.01,139.13,220345.0,139.65,139.72,139.01,139.13,220345.0
2017-01-30 10:40:00,139.14,139.36,138.94,139.07,212784.0,139.14,139.36,138.94,139.07,212784.0
2017-01-30 10:50:00,139.05,139.49,138.93,139.4,194215.0,139.05,139.49,138.93,139.4,194215.0
2017-01-30 11:00:00,139.35,139.94,139.3,139.88,227566.0,139.35,139.94,139.3,139.88,227566.0
2017-01-30 11:10:00,139.9,140.3,139.87,140.13,215505.0,139.9,140.3,139.87,140.13,215505.0
2017-01-30 11:20:00,140.14,140.15,139.86,139.88,136407.0,140.14,140.15,139.86,139.88,136407.0
2017-01-30 11:30:00,139.85,140.16,139.58,140.14,198079.0,139.85,140.16,139.58,140.14,198079.0
2017-01-30 11:40:00,140.17,140.5,140.08,140.31,147454.0,140.17,140.5,140.08,140.31,147454.0
2017-01-30 11:50:00,140.33,140.41,140.13,140.2,83579.0,140.33,140.41,140.13,140.2,83579.0
2017-01-30 12:00:00,140.21,140.82,140.2,140.66,190030.0,140.21,140.82,140.2,140.66,190030.0
2017-01-30 12:10:00,140.7,140.7,140.42,140.51,99480.0,140.7,140.7,140.42,140.51,99480.0
2017-01-30 12:20:00,140.53,140.55,140.29,140.39,76151.0,140.53,140.55,140.29,140.39,76151.0
2017-01-30 12:30:00,140.36,140.42,140.12,140.31,89684.0,140.36,140.42,140.12,140.31,89684.0
2017-01-30 12:40:00,140.31,140.37,139.98,140.21,91794.0,140.31,140.37,139.98,140.21,91794.0
2017-01-30 12:50:00,140.19,140.73,140.12,140.55,145813.0,140.19,140.73,140.12,140.55,145813.0
2017-01-30 13:00:00,140.54,140.84,140.38,140.82,91319.0,140.54,140.84,140.38,140.82,91319.0
2017-01-30 13:10:00,140.79,140.99,140.72,140.89,119819.0,140.79,140.99,140.72,140.89,119819.0
2017-01-30 13:20:00,140.9,141.23,140.76,141.19,204633.0,140.9,141.23,140.76,141.19,204633.0
2017-01-30 13:30:00,141.2,141.2,140.78,140.91,116032.0,141.2,141.2,140.78,140.91,116032.0
2017-01-30 13:40:00,140.9,141.12,140.88,141.01,143905.0,140.9,141.12,140.88,141.01,143905.0
2017-01-30 13:50:00,141.04,141.15,140.86,140.92,68904.0,141.04,141.15,140.86,140.92,68904.0
2017-01-30 14:00:00,140.93,141.01,140.73,140.87,71173.0,140.93,141.01,140.73,140.87,71173.0
2017-01-30 14:10:00,140.89,141.07,140.82,140.9,54036.0,140.89,141.07,140.82,140.9,54036.0
2017-01-30 14:20:00,140.92,141.19,140.9,141.19,93297.0,140.92,141.19,140.9,141.19,93297.0
2017-01-30 14:30:00,141.19,141.22,141.03,141.07,91031.0,141.19,141.22,141.03,141.07,91031.0
2017-01-30 14:40:00,141.07,141.15,140.86,140.9,81153.0,141.07,141.15,140.86,140.9,81153.0
2017-01-30 14:50:00,140.89,141.08,140.87,141.01,40554.0,140.89,141.08,140.87,141.01,40554.0
2017-01-30 15:00:00,140.99,141.02,140.8,140.89,65889.0,140.99,141.02,140.8,140.89,65889.0
2017-01-30 15:10:00,140.89,141.0,140.86,140.89,88062.0,140.89,141.0,140.86,140.89,88062.0
2017-01-30 15:20:00,140.88,140.97,140.77,140.84,97673.0,140.88,140.97,140.77,140.84,97673.0
2017-01-30 15:30:00,140.85,140.98,140.8,140.82,138032.0,140.85,140.98,140.8,140.82,138032.0
2017-01-30 15:40:00,140.83,141.06,140.77,140.99,141114.0,140.83,141.06,140.77,140.99,141114.0
2017-01-30 15:50:00,141.01,141.28,141.01,141.17,363582.0,141.01,141.28,141.01,141.17,363582.0
2017-01-31 09:30:00,140.55,141.83,140.4,141.19,332499.0,140.55,141.83,140.4,141.19,332499.0
2017-01-31 09:40:00,141.15,141.15,140.13,140.87,204372.0,141.15,141.15,140.13,140.87,204372.0
2017-01-31 09:50:00,140.84,140.89,140.44,140.75,76155.0,140.84,140.89,140.44,140.75,76155.0
2017-01-31 10:00:00,140.77,140.9,140.21,140.4,110005.0,140.77,140.9,140.21,140.4,110005.0
2017-01-31 10:10:00,140.3,140.63,140.15,140.52,99266.0,140.3,140.63,140.15,140.52,99266.0
2017-01-31 10:20:00,140.53,140.58,140.3,140.31,101617.0,140.53,140.58,140.3,140.31,101617.0
2017-01-31 10:30:00,140.38,140.61,140.2,140.29,88413.0,140.38,140.61,140.2,140.29,88413.0
2017-01-31 10:40:00,140.28,140.32,139.9,140.08,152265.0,140.28,140.32,139.9,140.08,152265.0
2017-01-31 10:50:00,140.06,140.26,140.04,140.2,65146.0,140.06,140.26,140.04,140.2,65146.0
2017-01-31 11:00:00,140.16,140.16,139.83,139.93,122369.0,140.16,140.16,139.83,139.93,122369.0
2017-01-31 11:10:00,139.92,140.02,139.84,139.93,39226.0,139.92,140.02,139.84,139.93,39226.0
2017-01-31 11:20:00,139.97,140.01,139.9,139.98,58632.0,139.97,140.01,139.9,139.98,58632.0
2017-01-31 11:30:00,139.96,140.01,139.7,139.82,102055.0,139.96,140.01,139.7,139.82,102055.0
2017-01-31 11:40:00,139.79,139.86,139.7,139.74,35189.0,139.79,139.86,139.7,139.74,35189.0
2017-01-31 11:50:00,139.74,139.94,139.71,139.92,34878.0,139.74,139.94,139.71,139.92,34878.0
2017-01-31 12:00:00,139.91,140.42,139.85,140.4,136379.0,139.91,140.42,139.85,140.4,136379.0
2017-01-31 12:10:00,140.37,140.48,140.11,140.34,89709.0,140.37,140.48,140.11,140.34,89709.0
2017-01-31 12:20:00,140.37,140.75,140.3,140.55,120595.0,140.37,140.75,140.3,140.55,120595.0
2017-01-31 12:30:00,140.55,140.55,140.23,140.28,53650.0,140.55,140.55,140.23,140.28,53650.0
2017-01-31 12:40:00,140.28,140.49,140.28,140.33,46841.0,140.28,140.49,140.28,140.33,46841.0
2017-01-31 12:50:00,140.36,140.43,140.28,140.32,30319.0,140.36,140.43,140.28,140.32,30319.0
2017-01-31 13:00:00,140.31,140.37,140.19,140.28,31166.0,140.31,140.37,140.19,140.28,31166.0
2017-01-31 13:10:00,140.3,140.33,140.12,140.25,28226.0,140.3,140.33,140.12,140.25,28226.0
2017-01-31 13:20:00,140.26,140.46,140.2,140.41,44085.0,140.26,140.46,140.2,140.41,44085.0
2017-01-31 13:30:00,140.43,140.46,140.28,140.4,44150.0,140.43,140.46,140.28,140.4,44150.0
2017-01-31 13:40:00,140.42,140.45,140.24,140.26,18569.0,140.42,140.45,140.24,140.26,18569.0
2017-01-31 13:50:00,140.27,140.32,140.1,140.15,30484.0,140.27,140.32,140.1,140.15,30484.0
2017-01-31 14:00:00,140.15,140.27,140.07,140.16,47950.0,140.15,140.27,140.07,140.16,47950.0
2017-01-31 14:10:00,140.15,140.25,140.11,140.17,44434.0,140.15,140.25,140.11,140.17,44434.0
2017-01-31 14:20:00,140.17,140.24,140.15,140.19,37631.0,140.17,140.24,140.15,140.19,37631.0
2017-01-31 14:30:00,140.19,140.26,140.08,140.22,71449.0,140.19,140.26,140.08,140.22,71449.0
2017-01-31 14:40:00,140.24,140.29,140.15,140.28,49820.0,140.24,140.29,140.15,140.28,49820.0
2017-01-31 14:50:00,140.29,140.39,140.19,140.2,50536.0,140.29,140.39,140.19,140.2,50536.0
2017-01-31 15:00:00,140.23,140.39,140.21,140.37,103929.0,140.23,140.39,140.21,140.37,103929.0
2017-01-31 15:10:00,140.36,140.73,140.36,140.61,124667.0,140.36,140.73,140.36,140.61,124667.0
2017-01-31 15:20:00,140.62,140.69,140.5,140.51,78686.0,140.62,140.69,140.5,140.51,78686.0
2017-01-31 15:30:00,140.51,140.67,140.51,140.6,84440.0,140.51,140.67,140.51,140.6,84440.0
2017-01-31 15:40:00,140.59,140.67,140.52,140.53,95124.0,140.59,140.67,140.52,140.53,95124.0
2017-01-31 15:50:00,140.54,140.71,140.44,140.71,244418.0,140.54,140.71,140.44,140.71,244418.0
2017-02-01 09:30:00,141.2,142.41,141.15,142.29,514722.0,141.2,142.41,141.15,142.29,514722.0
2017-02-01 09:40:00,142.3,142.3,141.83,141.9,245944.0,142.3,142.3,141.83,141.9,245944.0
2017-02-01 09:50:00,141.85,141.88,141.33,141.5,157232.0,141.85,141.88,141.33,141.5,157232.0
2017-02-01 10:00:00,141.55,141.91,141.41,141.78,240434.0,141.55,141.91,141.41,141.78,240434.0
2017-02-01 10:10:00,141.8,142.05,141.59,141.99,172817.0,141.8,142.05,141.59,141.99,172817.0
2017-02-01 10:20:00,141.96,142.1,141.58,141.73,253369.0,141.96,142.1,141.58,141.73,253369.0
2017-02-01 10:30:00,141.72,141.97,140.85,140.89,259287.0,141.72,141.97,140.85,140.89,259287.0
2017-02-01 10:40:00,140.85,141.09,140.39,140.58,315728.0,140.85,141.09,140.39,140.58,315728.0
2017-02-01 10:50:00,140.53,140.82,140.2,140.55,216786.0,140.53,140.82,140.2,140.55,216786.0
2017-02-01 11:00:00,140.53,140.74,140.5,140.53,101744.0,140.53,140.74,140.5,140.53,101744.0
2017-02-01 11:10:00,140.54,140.69,140.33,140.46,169977.0,140.54,140.69,140.33,140.46,169977.0
2017-02-01 11:20:00,140.42,140.5,139.75,139.78,108968.0,140.42,140.5,139.75,139.78,108968.0
2017-02-01 11:30:00,139.77,140.12,139.77,139.88,109541.0,139.77,140.12,139.77,139.88,109541.0
2017-02-01 11:40:00,139.86,140.15,139.7,139.72,169340.0,139.86,140.15,139.7,139.72,169340.0
2017-02-01 11:50:00,139.73,140.09,139.3,140.09,236342.0,139.73,140.09,139.3,140.09,236342.0
2017-02-01 12:00:00,140.09,140.27,139.94,139.97,126506.0,140.09,140.27,139.94,139.97,126506.0
2017-02-01 12:10:00,139.99,140.01,139.85,139.85,55443.0,139.99,140.01,139.85,139.85,55443.0
2017-02-01 12:20:00,139.86,140.01,139.85,140.0,39431.0,139.86,140.01,139.85,140.0,39431.0
2017-02-01 12:30:00,140.0,140.07,139.92,139.93,128811.0,140.0,140.07,139.92,139.93,128811.0
2017-02-01 12:40:00,139.96,140.25,139.92,140.2,75927.0,139.96,140.25,139.92,140.2,75927.0
2017-02-01 12:50:00,140.21,140.37,140.16,140.24,41361.0,140.21,140.37,140.16,140.24,41361.0
2017-02-01 13:00:00,140.22,140.66,140.2,140.66,69930.0,140.22,140.66,140.2,140.66,69930.0
2017-02-01 13:10:00,140.64,140.95,140.55,140.91,73361.0,140.64,140.95,140.55,140.91,73361.0
2017-02-01 13:20:00,140.91,141.15,140.6,140.66,127259.0,140.91,141.15,140.6,140.66,127259.0
2017-02-01 13:30:00,140.67,140.76,140.55,140.58,83266.0,140.67,140.76,140.55,140.58,83266.0
2017-02-01 13:40:00,140.6,140.92,140.59,140.84,75963.0,140.6,140.92,140.59,140.84,75963.0
2017-02-01 13:50:00,140.86,140.9,140.61,140.74,53612.0,140.86,140.9,140.61,140.74,53612.0
2017-02-01 14:00:00,140.72,141.13,140.35,141.03,147797.0,140.72,141.13,140.35,141.03,147797.0
2017-02-01 14:10:00,141.04,141.25,140.98,141.06,99076.0,141.04,141.25,140.98,141.06,99076.0
2017-02-01 14:20:00,141.05,141.18,140.75,141.03,84262.0,141.05,141.18,140.75,141.03,84262.0
2017-02-01 14:30:00,141.03,141.14,140.7,140.8,61020.0,141.03,141.14,140.7,140.8,61020.0
2017-02-01 14:40:00,140.79,140.91,140.65,140.88,58927.0,140.79,140.91,140.65,140.88,58927.0
2017-02-01 14:50:00,140.82,140.84,140.65,140.78,34810.0,140.82,140.84,140.65,140.78,34810.0
2017-02-01 15:00:00,140.8,140.96,140.67,140.71,75417.0,140.8,140.96,140.67,140.71,75417.0
2017-02-01 15:10:00,140.7,140.75,140.51,140.53,71847.0,140.7,140.75,140.51,140.53,71847.0
2017-02-01 15:20:00,140.55,140.59,140.46,140.55,39576.0,140.55,140.59,140.46,140.55,39576.0
2017-02-01 15:30:00,140.56,140.69,140.5,140.66,77537.0,140.56,140.69,140.5,140.66,77537.0
2017-02-01 15:40:00,140.66,140.7,140.56,140.65,76080.0,140.66,140.7,140.56,140.65,76080.0
2017-02-01 15:50:00,140.65,140.79,140.65,140.77,199213.0,140.65,140.79,140.65,140.77,199213.0
2017-02-02 09:30:00,140.61,140.65,139.8,140.11,212765.0,140.61,140.65,139.8,140.11,212765.0
2017-02-02 09:40:00,140.03,141.04,139.85,140.89,160621.0,140.03,141.04,139.85,140.89,160621.0
2017-02-02 09:50:00,140.8,140.95,140.53,140.68,78692.0,140.8,140.95,140.53,140.68,78692.0
2017-02-02 10:00:00,140.65,140.79,140.19,140.58,82357.0,140.65,140.79,140.19,140.58,82357.0
2017-02-02 10:10:00,140.58,140.72,140.41,140.42,56611.0,140.58,140.72,140.41,140.42,56611.0
2017-02-02 10:20:00,140.44,140.44,140.13,140.16,58343.0,140.44,140.44,140.13,140.16,58343.0
2017-02-02 10:30:00,140.16,140.28,139.93,140.0,94001.0,140.16,140.28,139.93,140.0,94001.0
2017-02-02 10:40:00,140.03,140.3,140.03,140.26,53646.0,140.03,140.3,140.03,140.26,53646.0
2017-02-02 10:50:00,140.28,140.57,140.24,140.52,78807.0,140.28,140.57,140.24,140.52,78807.0
2017-02-02 11:00:00,140.52,140.61,140.4,140.45,57394.0,140.52,140.61,140.4,140.45,57394.0
2017-02-02 11:10:00,140.46,140.5,140.17,140.45,51004.0,140.46,140.5,140.17,140.45,51004.0
2017-02-02 11:20:00,140.45,140.57,140.3,140.36,44433.0,140.45,140.57,140.3,140.36,44433.0
2017-02-02 11:30:00,140.37,140.49,140.28,140.47,24580.0,140.37,140.49,140.28,140.47,24580.0
2017-02-02 11:40:00,140.46,140.49,140.22,140.27,45074.0,140.46,140.49,140.22,140.27,45074.0
2017-02-02 11:50:00,140.27,140.41,140.14,140.26,41106.0,140.27,140.41,140.14,140.26,41106.0
2017-02-02 12:00:00,140.19,140.39,140.19,140.2,29472.0,140.19,140.39,140.19,140.2,29472.0
2017-02-02 12:10:00,140.24,140.29,140.16,140.24,28830.0,140.24,140.29,140.16,140.24,28830.0
2017-02-02 12:20:00,140.26,140.39,140.25,140.32,27264.0,140.26,140.39,140.25,140.32,27264.0
2017-02-02 12:30:00,140.31,140.35,140.16,140.21,36998.0,140.31,140.35,140.16,140.21,36998.0
2017-02-02 12:40:00,140.19,140.27,140.03,140.1,53330.0,140.19,140.27,140.03,140.1,53330.0
2017-02-02 12:50:00,140.08,140.1,139.91,140.02,38168.0,140.08,140.1,139.91,140.02,38168.0
2017-02-02 13:00:00,140.01,140.06,139.89,139.89,31895.0,140.01,140.06,139.89,139.89,31895.0
2017-02-02 13:10:00,139.91,140.02,139.88,139.98,34701.0,139.91,140.02,139.88,139.98,34701.0
2017-02-02 13:20:00,139.97,140.03,139.87,139.89,26646.0,139.97,140.03,139.87,139.89,26646.0
2017-02-02 13:30:00,139.89,139.89,139.75,139.84,69398.0,139.89,139.89,139.75,139.84,69398.0
2017-02-02 13:40:00,139.85,140.15,139.85,139.98,76960.0,139.85,140.15,139.85,139.98,76960.0
2017-02-02 13:50:00,139.99,140.07,139.93,140.02,46642.0,139.99,140.07,139.93,140.02,46642.0
2017-02-02 14:00:00,140.01,140.06,139.93,139.94,32162.0,140.01,140.06,139.93,139.94,32162.0
2017-02-02 14:10:00,139.94,139.98,139.52,139.57,113040.0,139.94,139.98,139.52,139.57,113040.0
2017-02-02 14:20:00,139.58,139.68,139.51,139.51,40772.0,139.58,139.68,139.51,139.51,40772.0
2017-02-02 14:30:00,139.51,139.53,139.19,139.39,116033.0,139.51,139.53,139.19,139.39,116033.0
2017-02-02 14:40:00,139.39,139.46,139.11,139.15,79284.0,139.39,139.46,139.11,139.15,79284.0
2017-02-02 14:50:00,139.13,139.4,139.1,139.25,86289.0,139.13,139.4,139.1,139.25,86289.0
2017-02-02 15:00:00,139.27,139.44,139.18,139.37,76673.0,139.27,139.44,139.18,139.37,76673.0
2017-02-02 15:10:00,139.37,139.38,139.06,139.19,73135.0,139.37,139.38,139.06,139.19,73135.0
2017-02-02 15:20:00,139.2,139.28,139.05,139.15,118200.0,139.2,139.28,139.05,139.15,118200.0
2017-02-02 15:30:00,139.15,139.3,139.07,139.09,86712.0,139.15,139.3,139.07,139.09,86712.0
2017-02-02 15:40:00,139.12,139.22,139.07,139.22,116525.0,139.12,139.22,139.07,139.22,116525.0
2017-02-02 15:50:00,139.22,139.33,139.1,139.2,285268.0,139.22,139.33,139.1,139.2,285268.0
2017-02-03 09:30:00,139.51,140.28,139.1,140.1,324877.0,139.51,140.28,139.1,140.1,324877.0
2017-02-03 09:40:00,140.07,140.38,139.53,139.94,155235.0,140.07,140.38,139.53,139.94,155235.0
2017-02-03 09:50:00,139.98,139.98,139.41,139.57,73250.0,139.98,139.98,139.41,139.57,73250.0
2017-02-03 10:00:00,139.59,139.61,139.22,139.39,102643.0,139.59,139.61,139.22,139.39,102643.0
2017-02-03 10:10:00,139.43,139.53,139.26,139.5,76669.0,139.43,139.53,139.26,139.5,76669.0
2017-02-03 10:20:00,139.52,139.97,139.42,139.74,105714.0,139.52,139.97,139.42,139.74,105714.0
2017-02-03 10:30:00,139.69,139.94,139.69,139.84,47346.0,139.69,139.94,139.69,139.84,47346.0
2017-02-03 10:40:00,139.82,140.07,139.78,140.06,60304.0,139.82,140.07,139.78,140.06,60304.0
2017-02-03 10:50:00,140.08,140.2,139.85,139.99,102832.0,140.08,140.2,139.85,139.99,102832.0
2017-02-03 11:00:00,140.0,140.19,139.99,140.13,44159.0,140.0,140.19,139.99,140.13,44159.0
2017-02-03 11:10:00,140.15,140.24,140.04,140.09,42555.0,140.15,140.24,140.04,140.09,42555.0
2017-02-03 11:20:00,140.11,140.13,139.78,139.88,59072.0,140.11,140.13,139.78,139.88,59072.0
2017-02-03 11:30:00,139.86,139.92,139.69,139.83,39638.0,139.86,139.92,139.69,139.83,39638.0
2017-02-03 11:40:00,139.85,139.85,139.48,139.54,75158.0,139.85,139.85,139.48,139.54,75158.0
2017-02-03 11:50:00,139.56,139.95,139.54,139.92,63398.0,139.56,139.95,139.54,139.92,63398.0
2017-02-03 12:00:00,139.91,140.0,139.81,139.95,45079.0,139.91,140.0,139.81,139.95,45079.0
2017-02-03 12:10:00,139.94,140.03,139.89,139.97,60453.0,139.94,140.03,139.89,139.97,60453.0
2017-02-03 12:20:00,139.98,140.09,139.96,140.09,36717.0,139.98,140.09,139.96,140.09,36717.0
2017-02-03 12:30:00,140.1,140.22,140.05,140.18,50085.0,140.1,140.22,140.05,140.18,50085.0
2017-02-03 12:40:00,140.17,140.27,140.13,140.21,54240.0,140.17,140.27,140.13,140.21,54240.0
2017-02-03 12:50:00,140.22,140.24,140.1,140.2,50100.0,140.22,140.24,140.1,140.2,50100.0
2017-02-03 13:00:00,140.2,140.25,140.07,140.22,65028.0,140.2,140.25,140.07,140.22,65028.0
2017-02-03 13:10:00,140.21,140.48,140.19,140.45,95581.0,140.21,140.48,140.19,140.45,95581.0
2017-02-03 13:20:00,140.48,140.64,140.46,140.62,83264.0,140.48,140.64,140.46,140.62,83264.0
2017-02-03 13:30:00,140.63,140.64,140.3,140.37,104473.0,140.63,140.64,140.3,140.37,104473.0
2017-02-03 13:40:00,140.38,140.42,140.16,140.33,52406.0,140.38,140.42,140.16,140.33,52406.0
2017-02-03 13:50:00,140.33,140.5,140.32,140.44,50392.0,140.33,140.5,140.32,140.44,50392.0
2017-02-03 14:00:00,140.42,140.45,140.17,140.21,37340.0,140.42,140.45,140.17,140.21,37340.0
2017-02-03 14:10:00,140.21,140.35,140.2,140.27,38844.0,140.21,140.35,140.2,140.27,38844.0
2017-02-03 14:20:00,140.26,140.32,140.19,140.25,32847.0,140.26,140.32,140.19,140.25,32847.0
2017-02-03 14:30:00,140.25,140.4,140.24,140.36,39525.0,140.25,140.4,140.24,140.36,39525.0
2017-02-03 14:40:00,140.36,140.43,140.23,140.36,51911.0,140.36,140.43,140.23,140.36,51911.0
2017-02-03 14:50:00,140.37,140.47,140.37,140.42,37702.0,140.37,140.47,140.37,140.42,37702.0
2017-02-03 15:00:00,140.41,140.44,140.29,140.39,43292.0,140.41,140.44,140.29,140.39,43292.0
2017-02-03 15:10:00,140.41,140.41,140.32,140.36,48211.0,140.41,140.41,140.32,140.36,48211.0
2017-02-03 15:20:00,140.37,140.38,140.14,140.16,69938.0,140.37,140.38,140.14,140.16,69938.0
2017-02-03 15:30:00,140.17,140.32,140.15,140.23,78244.0,140.17,140.32,140.15,140.23,78244.0
2017-02-03 15:40:00,140.23,140.32,140.15,140.25,79425.0,140.23,140.32,140.15,140.25,79425.0
2017-02-03 15:50:00,140.26,140.37,140.15,140.25,230036.0,140.26,140.37,140.15,140.25,230036.0
2017-02-06 09:30:00,140.0,140.05,139.58,139.75,159002.0,140.0,140.05,139.58,139.75,159002.0
2017-02-06 09:40:00,139.79,139.95,139.65,139.68,95721.0,139.79,139.95,139.65,139.68,95721.0
2017-02-06 09:50:00,139.67,139.75,139.5,139.7,77989.0,139.67,139.75,139.5,139.7,77989.0
2017-02-06 10:00:00,139.72,139.74,139.22,139.24,99866.0,139.72,139.74,139.22,139.24,99866.0
2017-02-06 10:10:00,139.27,139.4,139.16,139.26,95629.0,139.27,139.4,139.16,139.26,95629.0
2017-02-06 10:20:00,139.28,139.57,139.22,139.22,124821.0,139.28,139.57,139.22,139.22,124821.0
2017-02-06 10:30:00,139.22,139.55,139.21,139.52,119823.0,139.22,139.55,139.21,139.52,119823.0
2017-02-06 10:40:00,139.51,139.62,139.31,139.31,70043.0,139.51,139.62,139.31,139.31,70043.0
2017-02-06 10:50:00,139.32,139.51,139.25,139.48,92744.0,139.32,139.51,139.25,139.48,92744.0
2017-02-06 11:00:00,139.48,139.69,139.34,139.55,60630.0,139.48,139.69,139.34,139.55,60630.0
2017-02-06 11:10:00,139.53,139.79,139.47,139.66,65213.0,139.53,139.79,139.47,139.66,65213.0
2017-02-06 11:20:00,139.66,139.92,139.62,139.79,69453.0,139.66,139.92,139.62,139.79,69453.0
2017-02-06 11:30:00,139.78,140.1,139.7,140.05,73116.0,139.78,140.1,139.7,140.05,73116.0
2017-02-06 11:40:00,140.06,140.25,139.92,139.98,54918.0,140.06,140.25,139.92,139.98,54918.0
2017-02-06 11:50:00,139.97,140.08,139.85,139.98,48620.0,139.97,140.08,139.85,139.98,48620.0
2017-02-06 12:00:00,139.95,140.18,139.93,140.09,25402.0,139.95,140.18,139.93,140.09,25402.0
2017-02-06 12:10:00,140.08,140.09,139.96,140.04,23619.0,140.08,140.09,139.96,140.04,23619.0
2017-02-06 12:20:00,140.03,140.1,139.91,140.02,57760.0,140.03,140.1,139.91,140.02,57760.0
2017-02-06 12:30:00,140.02,140.03,139.86,139.9,42914.0,140.02,140.03,139.86,139.9,42914.0
2017-02-06 12:40:00,139.88,139.95,139.73,139.8,37427.0,139.88,139.95,139.73,139.8,37427.0
2017-02-06 12:50:00,139.81,139.94,139.79,139.82,19675.0,139.81,139.94,139.79,139.82,19675.0
2017-02-06 13:00:00,139.86,139.88,139.69,139.83,59490.0,139.86,139.88,139.69,139.83,59490.0
2017-02-06 13:10:00,139.85,139.91,139.8,139.87,26794.0,139.85,139.91,139.8,139.87,26794.0
2017-02-06 13:20:00,139.87,139.92,139.79,139.87,20611.0,139.87,139.92,139.79,139.87,20611.0
2017-02-06 13:30:00,139.85,139.89,139.81,139.87,19422.0,139.85,139.89,139.81,139.87,19422.0
2017-02-06 13:40:00,139.85,139.92,139.76,139.92,25336.0,139.85,139.92,139.76,139.92,25336.0
2017-02-06 13:50:00,139.89,140.13,139.89,140.11,50801.0,139.89,140.13,139.89,140.11,50801.0
2017-02-06 14:00:00,140.12,140.22,140.07,140.17,43086.0,140.12,140.22,140.07,140.17,43086.0
2017-02-06 14:10:00,140.17,140.38,140.13,140.35,54233.0,140.17,140.38,140.13,140.35,54233.0
2017-02-06 14:20:00,140.35,140.54,140.29,140.4,136527.0,140.35,140.54,140.29,140.4,136527.0
2017-02-06 14:30:00,140.38,140.44,140.3,140.31,45612.0,140.38,140.44,140.3,140.31,45612.0
2017-02-06 14:40:00,140.32,140.41,140.23,140.27,68673.0,140.32,140.41,140.23,140.27,68673.0
2017-02-06 14:50:00,140.25,140.39,140.11,140.34,34134.0,140.25,140.39,140.11,140.34,34134.0
2017-02-06 15:00:00,140.34,140.34,140.17,140.23,34806.0,140.34,140.34,140.17,140.23,34806.0
2017-02-06 15:10:00,140.28,140.32,140.15,140.22,57716.0,140.28,140.32,140.15,140.22,57716.0
2017-02-06 15:20:00,140.24,140.31,140.14,140.25,51609.0,140.24,140.31,140.14,140.25,51609.0
2017-02-06 15:30:00,140.23,140.49,140.19,140.48,67691.0,140.23,140.49,140.19,140.48,67691.0
2017-02-06 15:40:00,140.47,140.5,140.37,140.38,79173.0,140.47,140.5,140.37,140.38,79173.0
2017-02-06 15:50:00,140.41,141.0,140.41,140.97,468227.0,140.41,141.0,140.41,140.97,468227.0
2017-02-07 09:30:00,141.49,142.36,141.36,141.91,486532.0,141.49,142.36,141.36,141.91,486532.0
2017-02-07 09:40:00,141.9,142.2,141.53,141.7,298317.0,141.9,142.2,141.53,141.7,298317.0
2017-02-07 09:50:00,141.72,142.04,141.62,141.93,140984.0,141.72,142.04,141.62,141.93,140984.0
2017-02-07 10:00:00,141.94,142.1,141.53,141.82,109784.0,141.94,142.1,141.53,141.82,109784.0
2017-02-07 10:10:00,141.77,142.01,141.65,141.67,147435.0,141.77,142.01,141.65,141.67,147435.0
2017-02-07 10:20:00,141.67,141.72,141.43,141.45,108610.0,141.67,141.72,141.43,141.45,108610.0
2017-02-07 10:30:00,141.45,141.68,141.05,141.34,124502.0,141.45,141.68,141.05,141.34,124502.0
2017-02-07 10:40:00,141.37,141.7,141.37,141.63,99345.0,141.37,141.7,141.37,141.63,99345.0
2017-02-07 10:50:00,141.65,141.86,141.62,141.78,77531.0,141.65,141.86,141.62,141.78,77531.0
2017-02-07 11:00:00,141.78,141.81,141.61,141.64,56383.0,141.78,141.81,141.61,141.64,56383.0
2017-02-07 11:10:00,141.65,141.67,141.2,141.34,72058.0,141.65,141.67,141.2,141.34,72058.0
2017-02-07 11:20:00,141.34,141.45,141.15,141.34,76895.0,141.34,141.45,141.15,141.34,76895.0
2017-02-07 11:30:00,141.34,141.58,141.33,141.51,66538.0,141.34,141.58,141.33,141.51,66538.0
2017-02-07 11:40:00,141.51,141.58,141.41,141.56,59252.0,141.51,141.58,141.41,141.56,59252.0
2017-02-07 11:50:00,141.59,142.14,141.59,142.1,189321.0,141.59,142.14,141.59,142.1,189321.0
2017-02-07 12:00:00,142.13,142.17,141.89,142.08,83461.0,142.13,142.17,141.89,142.08,83461.0
2017-02-07 12:10:00,142.09,142.17,142.01,142.08,158377.0,142.09,142.17,142.01,142.08,158377.0
2017-02-07 12:20:00,142.08,142.1,141.66,141.73,88719.0,142.08,142.1,141.66,141.73,88719.0
2017-02-07 12:30:00,141.72,141.94,141.53,141.88,61761.0,141.72,141.94,141.53,141.88,61761.0
2017-02-07 12:40:00,141.9,141.92,141.61,141.61,54200.0,141.9,141.92,141.61,141.61,54200.0
2017-02-07 12:50:00,141.61,141.74,141.56,141.72,46703.0,141.61,141.74,141.56,141.72,46703.0
2017-02-07 13:00:00,141.66,141.8,141.63,141.77,41046.0,141.66,141.8,141.63,141.77,41046.0
2017-02-07 13:10:00,141.78,141.94,141.71,141.92,45040.0,141.78,141.94,141.71,141.92,45040.0
2017-02-07 13:20:00,141.92,142.2,141.85,142.15,150225.0,141.92,142.2,141.85,142.15,150225.0
2017-02-07 13:30:00,142.14,142.29,142.08,142.25,214794.0,142.14,142.29,142.08,142.25,214794.0
2017-02-07 13:40:00,142.25,143.23,142.2,143.23,509717.0,142.25,143.23,142.2,143.23,509717.0
2017-02-07 13:50:00,143.17,143.3,142.73,143.08,379772.0,143.17,143.3,142.73,143.08,379772.0
2017-02-07 14:00:00,143.11,143.43,143.0,143.36,316199.0,143.11,143.43,143.0,143.36,316199.0
2017-02-07 14:10:00,143.38,143.39,143.03,143.19,198153.0,143.38,143.39,143.03,143.19,198153.0
2017-02-07 14:20:00,143.18,143.39,143.06,143.21,136830.0,143.18,143.39,143.06,143.21,136830.0
2017-02-07 14:30:00,143.23,143.45,143.12,143.41,163582.0,143.23,143.45,143.12,143.41,163582.0
2017-02-07 14:40:00,143.42,143.72,143.32,143.67,289135.0,143.42,143.72,143.32,143.67,289135.0
2017-02-07 14:50:00,143.67,143.99,143.56,143.86,304687.0,143.67,143.99,143.56,143.86,304687.0
2017-02-07 15:00:00,143.86,144.26,143.71,144.23,437805.0,143.86,144.26,143.71,144.23,437805.0
2017-02-07 15:10:00,144.22,144.28,143.93,144.06,253208.0,144.22,144.28,143.93,144.06,253208.0
2017-02-07 15:20:00,144.07,144.18,143.72,143.82,233420.0,144.07,144.18,143.72,143.82,233420.0
2017-02-07 15:30:00,143.82,144.02,143.68,144.0,246787.0,143.82,144.02,143.68,144.0,246787.0
2017-02-07 15:40:00,144.0,144.11,143.81,143.81,245624.0,144.0,144.11,143.81,143.81,245624.0
2017-02-07 15:50:00,143.82,144.05,143.82,143.99,413247.0,143.82,144.05,143.82,143.99,413247.0
2017-02-08 09:30:00,143.65,143.75,143.1,143.3,424211.0,143.65,143.75,143.1,143.3,424211.0
2017-02-08 09:40:00,143.35,143.38,142.58,142.64,455251.0,143.35,143.38,142.58,142.64,455251.0
2017-02-08 09:50:00,142.66,143.34,142.56,143.13,295327.0,142.66,143.34,142.56,143.13,295327.0
2017-02-08 10:00:00,143.18,143.4,142.89,143.31,257646.0,143.18,143.4,142.89,143.31,257646.0
2017-02-08 10:10:00,143.31,143.74,143.18,143.3,271254.0,143.31,143.74,143.18,143.3,271254.0
2017-02-08 10:20:00,143.3,143.98,143.09,143.66,264757.0,143.3,143.98,143.09,143.66,264757.0
2017-02-08 10:30:00,143.67,143.74,143.41,143.61,162405.0,143.67,143.74,143.41,143.61,162405.0
2017-02-08 10:40:00,143.61,143.91,143.5,143.8,186530.0,143.61,143.91,143.5,143.8,186530.0
2017-02-08 10:50:00,143.84,143.93,143.61,143.7,147175.0,143.84,143.93,143.61,143.7,147175.0
2017-02-08 11:00:00,143.71,143.83,143.4,143.47,121673.0,143.71,143.83,143.4,143.47,121673.0
2017-02-08 11:10:00,143.43,143.55,143.25,143.37,120794.0,143.43,143.55,143.25,143.37,120794.0
2017-02-08 11:20:00,143.41,143.52,143.35,143.51,91092.0,143.41,143.52,143.35,143.51,91092.0
2017-02-08 11:30:00,143.5,143.82,143.45,143.8,141504.0,143.5,143.82,143.45,143.8,141504.0
2017-02-08 11:40:00,143.8,143.86,143.52,143.74,63697.0,143.8,143.86,143.52,143.74,63697.0
2017-02-08 11:50:00,143.74,144.2,143.7,144.18,128012.0,143.74,144.2,143.7,144.18,128012.0
2017-02-08 12:00:00,144.17,144.68,144.15,144.39,195298.0,144.17,144.68,144.15,144.39,195298.0
2017-02-08 12:10:00,144.35,144.92,144.23,144.87,177012.0,144.35,144.92,144.23,144.87,177012.0
2017-02-08 12:20:00,144.88,145.07,144.7,144.87,230941.0,144.88,145.07,144.7,144.87,230941.0
2017-02-08 12:30:00,144.82,144.95,144.41,144.43,147678.0,144.82,144.95,144.41,144.43,147678.0
2017-02-08 12:40:00,144.44,144.65,144.37,144.56,122966.0,144.44,144.65,144.37,144.56,122966.0
2017-02-08 12:50:00,144.53,144.71,144.48,144.53,66625.0,144.53,144.71,144.48,144.53,66625.0
2017-02-08 13:00:00,144.51,144.6,144.21,144.22,59548.0,144.51,144.6,144.21,144.22,59548.0
2017-02-08 13:10:00,144.22,144.45,144.1,144.42,95696.0,144.22,144.45,144.1,144.42,95696.0
2017-02-08 13:20:00,144.44,144.65,144.37,144.42,77484.0,144.44,144.65,144.37,144.42,77484.0
2017-02-08 13:30:00,144.43,144.53,144.29,144.53,62089.0,144.43,144.53,144.29,144.53,62089.0
2017-02-08 13:40:00,144.55,144.58,144.32,144.52,77888.0,144.55,144.58,144.32,144.52,77888.0
2017-02-08 13:50:00,144.53,144.72,144.47,144.7,76868.0,144.53,144.72,144.47,144.7,76868.0
2017-02-08 14:00:00,144.66,144.66,144.32,144.41,86324.0,144.66,144.66,144.32,144.41,86324.0
2017-02-08 14:10:00,144.44,144.86,144.4,144.81,110966.0,144.44,144.86,144.4,144.81,110966.0
2017-02-08 14:20:00,144.81,145.02,144.79,144.97,120844.0,144.81,145.02,144.79,144.97,120844.0
2017-02-08 14:30:00,144.96,145.02,144.46,144.46,128097.0,144.96,145.02,144.46,144.46,128097.0
2017-02-08 14:40:00,144.46,144.67,144.42,144.61,77477.0,144.46,144.67,144.42,144.61,77477.0
2017-02-08 14:50:00,144.59,144.84,144.54,144.78,78072.0,144.59,144.84,144.54,144.78,78072.0
2017-02-08 15:00:00,144.76,144.89,144.62,144.82,65039.0,144.76,144.89,144.62,144.82,65039.0
2017-02-08 15:10:00,144.85,144.88,144.75,144.75,62206.0,144.85,144.88,144.75,144.75,62206.0
2017-02-08 15:20:00,144.76,145.0,144.7,144.9,126325.0,144.76,145.0,144.7,144.9,126325.0
2017-02-08 15:30:00,144.9,144.99,144.77,144.96,142497.0,144.9,144.99,144.77,144.96,142497.0
2017-02-08 15:40:00,144.97,145.0,144.79,144.8,164272.0,144.97,145.0,144.79,144.8,164272.0
2017-02-08 15:50:00,144.78,144.96,144.73,144.74,306640.0,144.78,144.96,144.73,144.74,306640.0
2017-02-09 09:30:00,144.98,145.09,143.6,144.0,410933.0,144.98,145.09,143.6,144.0,410933.0
2017-02-09 09:40:00,144.04,144.55,143.89,144.52,196278.0,144.04,144.55,143.89,144.52,196278.0
2017-02-09 09:50:00,144.53,144.67,144.21,144.31,142106.0,144.53,144.67,144.21,144.31,142106.0
2017-02-09 10:00:00,144.31,144.35,143.92,143.93,148433.0,144.31,144.35,143.92,143.93,148433.0
2017-02-09 10:10:00,143.98,144.02,143.65,143.68,223352.0,143.98,144.02,143.65,143.68,223352.0
2017-02-09 10:20:00,143.67,144.0,143.58,143.68,232933.0,143.67,144.0,143.58,143.68,232933.0
2017-02-09 10:30:00,143.74,143.95,143.64,143.78,179557.0,143.74,143.95,143.64,143.78,179557.0
2017-02-09 10:40:00,143.79,143.97,143.76,143.94,92265.0,143.79,143.97,143.76,143.94,92265.0
2017-02-09 10:50:00,143.94,144.11,143.87,144.03,119156.0,143.94,144.11,143.87,144.03,119156.0
2017-02-09 11:00:00,144.03,144.08,143.88,144.03,93261.0,144.03,144.08,143.88,144.03,93261.0
2017-02-09 11:10:00,144.03,144.13,144.0,144.13,86136.0,144.03,144.13,144.0,144.13,86136.0
2017-02-09 11:20:00,144.15,144.18,144.0,144.12,102827.0,144.15,144.18,144.0,144.12,102827.0
2017-02-09 11:30:00,144.12,144.38,144.12,144.31,110042.0,144.12,144.38,144.12,144.31,110042.0
2017-02-09 11:40:00,144.31,144.39,144.11,144.22,53860.0,144.31,144.39,144.11,144.22,53860.0
2017-02-09 11:50:00,144.23,144.27,144.05,144.07,58949.0,144.23,144.27,144.05,144.07,58949.0
2017-02-09 12:00:00,144.07,144.09,143.71,143.84,119240.0,144.07,144.09,143.71,143.84,119240.0
2017-02-09 12:10:00,143.84,143.92,143.72,143.83,54988.0,143.84,143.92,143.72,143.83,54988.0
2017-02-09 12:20:00,143.83,143.91,143.78,143.83,31354.0,143.83,143.91,143.78,143.83,31354.0
2017-02-09 12:30:00,143.86,144.09,143.8,144.02,65339.0,143.86,144.09,143.8,144.02,65339.0
2017-02-09 12:40:00,144.01,144.07,143.78,143.78,56429.0,144.01,144.07,143.78,143.78,56429.0
2017-02-09 12:50:00,143.79,143.9,143.75,143.78,65907.0,143.79,143.9,143.75,143.78,65907.0
2017-02-09 13:00:00,143.78,143.88,143.77,143.86,37255.0,143.78,143.88,143.77,143.86,37255.0
2017-02-09 13:10:00,143.84,144.07,143.83,144.01,73946.0,143.84,144.07,143.83,144.01,73946.0
2017-02-09 13:20:00,143.97,144.1,143.95,144.05,23241.0,143.97,144.1,143.95,144.05,23241.0
2017-02-09 13:30:00,144.05,144.13,144.02,144.05,52960.0,144.05,144.13,144.02,144.05,52960.0
2017-02-09 13:40:00,144.08,144.29,144.08,144.24,97713.0,144.08,144.29,144.08,144.24,97713.0
2017-02-09 13:50:00,144.23,144.28,144.1,144.19,39163.0,144.23,144.28,144.1,144.19,39163.0
2017-02-09 14:00:00,144.22,144.27,144.03,144.25,48518.0,144.22,144.27,144.03,144.25,48518.0
2017-02-09 14:10:00,144.25,144.28,144.1,144.1,45976.0,144.25,144.28,144.1,144.1,45976.0
2017-02-09 14:20:00,144.12,144.16,144.04,144.14,42590.0,144.12,144.16,144.04,144.14,42590.0
2017-02-09 14:30:00,144.14,144.3,144.02,144.27,39214.0,144.14,144.3,144.02,144.27,39214.0
2017-02-09 14:40:00,144.28,144.42,144.26,144.37,93054.0,144.28,144.42,144.26,144.37,93054.0
2017-02-09 14:50:00,144.36,144.44,144.31,144.32,56078.0,144.36,144.44,144.31,144.32,56078.0
2017-02-09 15:00:00,144.34,144.42,144.25,144.38,63085.0,144.34,144.42,144.25,144.38,63085.0
2017-02-09 15:10:00,144.39,144.42,144.21,144.21,55230.0,144.39,144.42,144.21,144.21,55230.0
2017-02-09 15:20:00,144.21,144.33,144.13,144.14,82921.0,144.21,144.33,144.13,144.14,82921.0
2017-02-09 15:30:00,144.13,144.17,144.01,144.12,85089.0,144.13,144.17,144.01,144.12,85089.0
2017-02-09 15:40:00,144.12,144.15,143.97,144.06,100046.0,144.12,144.15,143.97,144.06,100046.0
2017-02-09 15:50:00,144.08,144.27,144.08,144.14,200586.0,144.08,144.27,144.08,144.14,200586.0
2017-02-10 09:30:00,144.68,145.15,144.4,144.87,672808.0,144.68,145.15,144.4,144.87,672808.0
2017-02-10 09:40:00,144.94,145.3,144.2,144.25,786527.0,144.94,145.3,144.2,144.25,786527.0
2017-02-10 09:50:00,144.3,144.56,144.01,144.36,237035.0,144.3,144.56,144.01,144.36,237035.0
2017-02-10 10:00:00,144.34,144.37,143.97,143.99,111370.0,144.34,144.37,143.97,143.99,111370.0
2017-02-10 10:10:00,144.04,144.47,143.99,144.36,149203.0,144.04,144.47,143.99,144.36,149203.0
2017-02-10 10:20:00,144.3,144.54,144.3,144.44,95942.0,144.3,144.54,144.3,144.44,95942.0
2017-02-10 10:30:00,144.44,144.84,144.4,144.79,130287.0,144.44,144.84,144.4,144.79,130287.0
2017-02-10 10:40:00,144.81,144.96,144.58,144.83,359712.0,144.81,144.96,144.58,144.83,359712.0
2017-02-10 10:50:00,144.84,144.89,144.43,144.55,93142.0,144.84,144.89,144.43,144.55,93142.0
2017-02-10 11:00:00,144.55,144.61,144.38,144.54,65329.0,144.55,144.61,144.38,144.54,65329.0
2017-02-10 11:10:00,144.53,144.75,144.48,144.54,58478.0,144.53,144.75,144.48,144.54,58478.0
2017-02-10 11:20:00,144.56,144.66,144.4,144.56,38266.0,144.56,144.66,144.4,144.56,38266.0
2017-02-10 11:30:00,144.58,144.6,144.35,144.45,41086.0,144.58,144.6,144.35,144.45,41086.0
2017-02-10 11:40:00,144.48,144.73,144.47,144.73,46089.0,144.48,144.73,144.47,144.73,46089.0
2017-02-10 11:50:00,144.73,144.77,144.63,144.77,46689.0,144.73,144.77,144.63,144.77,46689.0
2017-02-10 12:00:00,144.76,144.85,144.7,144.81,39293.0,144.76,144.85,144.7,144.81,39293.0
2017-02-10 12:10:00,144.81,144.85,144.69,144.7,36268.0,144.81,144.85,144.69,144.7,36268.0
2017-02-10 12:20:00,144.69,144.83,144.58,144.74,48097.0,144.69,144.83,144.58,144.74,48097.0
2017-02-10 12:30:00,144.73,145.03,144.7,144.87,169486.0,144.73,145.03,144.7,144.87,169486.0
2017-02-10 12:40:00,144.82,145.01,144.82,144.98,46041.0,144.82,145.01,144.82,144.98,46041.0
2017-02-10 12:50:00,144.97,145.06,144.84,144.87,203710.0,144.97,145.06,144.84,144.87,203710.0
2017-02-10 13:00:00,144.87,144.99,144.83,144.89,37123.0,144.87,144.99,144.83,144.89,37123.0
2017-02-10 13:10:00,144.87,145.1,144.86,144.99,63709.0,144.87,145.1,144.86,144.99,63709.0
2017-02-10 13:20:00,144.98,145.02,144.76,144.84,68736.0,144.98,145.02,144.76,144.84,68736.0
2017-02-10 13:30:00,144.85,145.0,144.75,145.0,54614.0,144.85,145.0,144.75,145.0,54614.0
2017-02-10 13:40:00,144.99,145.05,144.88,144.95,32172.0,144.99,145.05,144.88,144.95,32172.0
2017-02-10 13:50:00,144.94,144.94,144.65,144.83,79579.0,144.94,144.94,144.65,144.83,79579.0
2017-02-10 14:00:00,144.81,144.98,144.8,144.89,70538.0,144.81,144.98,144.8,144.89,70538.0
2017-02-10 14:10:00,144.88,145.05,144.86,145.01,67482.0,144.88,145.05,144.86,145.01,67482.0
2017-02-10 14:20:00,144.99,145.07,144.97,145.04,153233.0,144.99,145.07,144.97,145.04,153233.0
2017-02-10 14:30:00,145.01,145.13,144.92,145.03,68016.0,145.01,145.13,144.92,145.03,68016.0
2017-02-10 14:40:00,145.03,145.05,144.8,144.98,58622.0,145.03,145.05,144.8,144.98,58622.0
2017-02-10 14:50:00,144.97,145.0,144.85,144.86,128918.0,144.97,145.0,144.85,144.86,128918.0
2017-02-10 15:00:00,144.85,145.06,144.84,145.01,39321.0,144.85,145.06,144.84,145.01,39321.0
2017-02-10 15:10:00,145.01,145.05,144.9,144.94,58234.0,145.01,145.05,144.9,144.94,58234.0
2017-02-10 15:20:00,144.96,144.99,144.76,144.8,80469.0,144.96,144.99,144.76,144.8,80469.0
2017-02-10 15:30:00,144.82,144.87,144.7,144.71,87335.0,144.82,144.87,144.7,144.71,87335.0
2017-02-10 15:40:00,144.7,144.79,144.65,144.67,95652.0,144.7,144.79,144.65,144.67,95652.0
2017-02-10 15:50:00,144.67,144.9,144.66,144.82,281773.0,144.67,144.9,144.66,144.82,281773.0
2017-02-13 09:30:00,145.19,145.95,144.75,145.56,385911.0,145.19,145.95,144.75,145.56,385911.0
2017-02-13 09:40:00,145.6,145.67,145.25,145.25,152879.0,145.6,145.67,145.25,145.25,152879.0
2017-02-13 09:50:00,145.25,145.3,144.88,144.97,201112.0,145.25,145.3,144.88,144.97,201112.0
2017-02-13 10:00:00,144.95,145.53,144.87,145.44,125207.0,144.95,145.53,144.87,145.44,125207.0
2017-02-13 10:10:00,145.37,145.5,145.33,145.39,92809.0,145.37,145.5,145.33,145.39,92809.0
2017-02-13 10:20:00,145.39,145.44,145.33,145.39,57258.0,145.39,145.44,145.33,145.39,57258.0
2017-02-13 10:30:00,145.4,145.4,145.06,145.15,124479.0,145.4,145.4,145.06,145.15,124479.0
2017-02-13 10:40:00,145.15,145.2,144.88,144.9,216996.0,145.15,145.2,144.88,144.9,216996.0
2017-02-13 10:50:00,144.89,145.29,144.87,145.28,116123.0,144.89,145.29,144.87,145.28,116123.0
2017-02-13 11:00:00,145.3,145.34,144.74,144.83,136858.0,145.3,145.34,144.74,144.83,136858.0
2017-02-13 11:10:00,144.84,145.05,144.72,144.99,133033.0,144.84,145.05,144.72,144.99,133033.0
2017-02-13 11:20:00,144.96,145.02,144.88,144.98,52311.0,144.96,145.02,144.88,144.98,52311.0
2017-02-13 11:30:00,144.98,145.03,144.77,144.84,73463.0,144.98,145.03,144.77,144.84,73463.0
2017-02-13 11:40:00,144.81,144.87,144.7,144.82,75086.0,144.81,144.87,144.7,144.82,75086.0
2017-02-13 11:50:00,144.8,144.89,144.49,144.53,131726.0,144.8,144.89,144.49,144.53,131726.0
2017-02-13 12:00:00,144.53,144.53,144.35,144.39,95191.0,144.53,144.53,144.35,144.39,95191.0
2017-02-13 12:10:00,144.39,144.68,144.35,144.57,116903.0,144.39,144.68,144.35,144.57,116903.0
2017-02-13 12:20:00,144.57,144.62,144.37,144.45,47502.0,144.57,144.62,144.37,144.45,47502.0
2017-02-13 12:30:00,144.44,144.52,144.33,144.41,39188.0,144.44,144.52,144.33,144.41,39188.0
2017-02-13 12:40:00,144.43,144.6,144.39,144.4,52187.0,144.43,144.6,144.39,144.4,52187.0
2017-02-13 12:50:00,144.41,144.53,144.28,144.31,52464.0,144.41,144.53,144.28,144.31,52464.0
2017-02-13 13:00:00,144.31,144.42,144.27,144.35,37624.0,144.31,144.42,144.27,144.35,37624.0
2017-02-13 13:10:00,144.4,144.45,144.31,144.32,37098.0,144.4,144.45,144.31,144.32,37098.0
2017-02-13 13:20:00,144.34,144.4,144.25,144.33,33086.0,144.34,144.4,144.25,144.33,33086.0
2017-02-13 13:30:00,144.34,144.38,144.23,144.23,57987.0,144.34,144.38,144.23,144.23,57987.0
2017-02-13 13:40:00,144.25,144.32,144.15,144.22,75577.0,144.25,144.32,144.15,144.22,75577.0
2017-02-13 13:50:00,144.22,144.26,144.16,144.23,47038.0,144.22,144.26,144.16,144.23,47038.0
2017-02-13 14:00:00,144.23,144.31,144.13,144.28,37205.0,144.23,144.31,144.13,144.28,37205.0
2017-02-13 14:10:00,144.26,144.28,143.99,144.14,92585.0,144.26,144.28,143.99,144.14,92585.0
2017-02-13 14:20:00,144.15,144.21,144.0,144.01,30426.0,144.15,144.21,144.0,144.01,30426.0
2017-02-13 14:30:00,144.0,144.03,143.85,143.89,84686.0,144.0,144.03,143.85,143.89,84686.0
2017-02-13 14:40:00,143.91,143.93,143.75,143.75,52142.0,143.91,143.93,143.75,143.75,52142.0
2017-02-13 14:50:00,143.75,143.91,143.73,143.85,61491.0,143.75,143.91,143.73,143.85,61491.0
2017-02-13 15:00:00,143.85,143.95,143.8,143.89,82847.0,143.85,143.95,143.8,143.89,82847.0
2017-02-13 15:10:00,143.89,143.91,143.62,143.62,108534.0,143.89,143.91,143.62,143.62,108534.0
2017-02-13 15:20:00,143.62,143.66,143.44,143.64,94196.0,143.62,143.66,143.44,143.64,94196.0
2017-02-13 15:30:00,143.62,143.63,143.44,143.47,109781.0,143.62,143.63,143.44,143.47,109781.0
2017-02-13 15:40:00,143.47,143.49,143.05,143.14,213150.0,143.47,143.49,143.05,143.14,213150.0
2017-02-13 15:50:00,143.16,143.33,143.16,143.2,347842.0,143.16,143.33,143.16,143.2,347842.0
2017-02-14 09:30:00,143.2,143.99,142.6,143.95,384263.0,143.2,143.99,142.6,143.95,384263.0
2017-02-14 09:40:00,143.99,144.11,143.17,143.28,166813.0,143.99,144.11,143.17,143.28,166813.0
2017-02-14 09:50:00,143.28,143.5,142.81,142.83,157385.0,143.28,143.5,142.81,142.83,157385.0
2017-02-14 10:00:00,142.83,142.85,141.76,142.2,513084.0,142.83,142.85,141.76,142.2,513084.0
2017-02-14 10:10:00,142.22,142.62,142.17,142.34,192438.0,142.22,142.62,142.17,142.34,192438.0
2017-02-14 10:20:00,142.39,142.65,142.3,142.31,115512.0,142.39,142.65,142.3,142.31,115512.0
2017-02-14 10:30:00,142.3,142.34,140.8,141.38,449736.0,142.3,142.34,140.8,141.38,449736.0
2017-02-14 10:40:00,141.39,141.43,140.6,140.73,275110.0,141.39,141.43,140.6,140.73,275110.0
2017-02-14 10:50:00,140.75,140.9,140.3,140.8,576192.0,140.75,140.9,140.3,140.8,576192.0
2017-02-14 11:00:00,140.81,140.94,140.21,140.47,259006.0,140.81,140.94,140.21,140.47,259006.0
2017-02-14 11:10:00,140.44,140.75,140.35,140.6,177870.0,140.44,140.75,140.35,140.6,177870.0
2017-02-14 11:20:00,140.6,140.64,140.21,140.52,171794.0,140.6,140.64,140.21,140.52,171794.0
2017-02-14 11:30:00,140.52,141.19,140.45,141.0,208754.0,140.52,141.19,140.45,141.0,208754.0
2017-02-14 11:40:00,141.0,141.22,140.8,141.12,121399.0,141.0,141.22,140.8,141.12,121399.0
2017-02-14 11:50:00,141.12,141.19,140.9,141.0,113490.0,141.12,141.19,140.9,141.0,113490.0
2017-02-14 12:00:00,141.03,141.2,141.01,141.08,77576.0,141.03,141.2,141.01,141.08,77576.0
2017-02-14 12:10:00,141.07,141.17,140.97,141.06,76904.0,141.07,141.17,140.97,141.06,76904.0
2017-02-14 12:20:00,141.05,141.27,141.03,141.24,62722.0,141.05,141.27,141.03,141.24,62722.0
2017-02-14 12:30:00,141.25,141.26,141.12,141.22,63749.0,141.25,141.26,141.12,141.22,63749.0
2017-02-14 12:40:00,141.22,141.4,141.2,141.34,67958.0,141.22,141.4,141.2,141.34,67958.0
2017-02-14 12:50:00,141.37,141.42,141.28,141.36,84537.0,141.37,141.42,141.28,141.36,84537.0
2017-02-14 13:00:00,141.34,141.41,141.24,141.29,49963.0,141.34,141.41,141.24,141.29,49963.0
2017-02-14 13:10:00,141.28,141.37,140.9,140.98,114162.0,141.28,141.37,140.9,140.98,114162.0
2017-02-14 13:20:00,141.0,141.11,140.56,141.05,227756.0,141.0,141.11,140.56,141.05,227756.0
2017-02-14 13:30:00,141.06,141.23,141.03,141.06,61341.0,141.06,141.23,141.03,141.06,61341.0
2017-02-14 13:40:00,141.05,141.08,140.52,140.53,134579.0,141.05,141.08,140.52,140.53,134579.0
2017-02-14 13:50:00,140.53,140.63,140.28,140.37,185023.0,140.53,140.63,140.28,140.37,185023.0
2017-02-14 14:00:00,140.35,140.47,140.29,140.45,146544.0,140.35,140.47,140.29,140.45,146544.0
2017-02-14 14:10:00,140.43,140.58,140.35,140.5,153115.0,140.43,140.58,140.35,140.5,153115.0
2017-02-14 14:20:00,140.49,140.55,140.07,140.07,159662.0,140.49,140.55,140.07,140.07,159662.0
2017-02-14 14:30:00,140.09,140.4,140.05,140.15,207127.0,140.09,140.4,140.05,140.15,207127.0
2017-02-14 14:40:00,140.15,140.54,140.08,140.45,148122.0,140.15,140.54,140.08,140.45,148122.0
2017-02-14 14:50:00,140.46,140.51,140.35,140.46,68138.0,140.46,140.51,140.35,140.46,68138.0
2017-02-14 15:00:00,140.47,140.53,140.36,140.43,77006.0,140.47,140.53,140.36,140.43,77006.0
2017-02-14 15:10:00,140.42,140.6,140.34,140.46,103104.0,140.42,140.6,140.34,140.46,103104.0
2017-02-14 15:20:00,140.45,140.49,140.34,140.34,121289.0,140.45,140.49,140.34,140.34,121289.0
2017-02-14 15:30:00,140.35,140.49,140.2,140.42,161542.0,140.35,140.49,140.2,140.42,161542.0
2017-02-14 15:40:00,140.41,140.49,140.39,140.49,239426.0,140.41,140.49,140.39,140.49,239426.0
2017-02-14 15:50:00,140.48,140.86,140.48,140.79,618504.0,140.48,140.86,140.48,140.79,618504.0
2017-02-15 09:30:00,140.69,142.4,140.51,141.69,529761.0,140.69,142.4,140.51,141.69,529761.0
2017-02-15 09:40:00,141.72,142.15,141.44,141.98,297829.0,141.72,142.15,141.44,141.98,297829.0
2017-02-15 09:50:00,141.99,142.03,141.63,141.75,198656.0,141.99,142.03,141.63,141.75,198656.0
2017-02-15 10:00:00,141.73,141.73,141.07,141.35,176229.0,141.73,141.73,141.07,141.35,176229.0
2017-02-15 10:10:00,141.36,141.47,140.91,141.05,169159.0,141.36,141.47,140.91,141.05,169159.0
2017-02-15 10:20:00,141.09,141.19,140.72,140.92,164805.0,141.09,141.19,140.72,140.92,164805.0
2017-02-15 10:30:00,140.93,141.16,140.81,140.83,129098.0,140.93,141.16,140.81,140.83,129098.0
2017-02-15 10:40:00,140.82,141.44,140.75,141.28,159911.0,140.82,141.44,140.75,141.28,159911.0
2017-02-15 10:50:00,141.27,141.68,141.24,141.65,143546.0,141.27,141.68,141.24,141.65,143546.0
2017-02-15 11:00:00,141.64,141.64,141.26,141.36,68146.0,141.64,141.64,141.26,141.36,68146.0
2017-02-15 11:10:00,141.36,141.44,141.01,141.23,55484.0,141.36,141.44,141.01,141.23,55484.0
2017-02-15 11:20:00,141.25,141.65,141.25,141.5,73524.0,141.25,141.65,141.25,141.5,73524.0
2017-02-15 11:30:00,141.52,141.6,141.3,141.31,78257.0,141.52,141.6,141.3,141.31,78257.0
2017-02-15 11:40:00,141.32,141.47,141.3,141.38,54485.0,141.32,141.47,141.3,141.38,54485.0
2017-02-15 11:50:00,141.4,141.62,141.35,141.59,70611.0,141.4,141.62,141.35,141.59,70611.0
2017-02-15 12:00:00,141.59,141.62,141.49,141.6,40154.0,141.59,141.62,141.49,141.6,40154.0
2017-02-15 12:10:00,141.56,141.75,141.42,141.74,87375.0,141.56,141.75,141.42,141.74,87375.0
2017-02-15 12:20:00,141.72,141.9,141.65,141.72,70508.0,141.72,141.9,141.65,141.72,70508.0
2017-02-15 12:30:00,141.76,141.92,141.67,141.86,64093.0,141.76,141.92,141.67,141.86,64093.0
2017-02-15 12:40:00,141.85,141.93,141.72,141.74,53267.0,141.85,141.93,141.72,141.74,53267.0
2017-02-15 12:50:00,141.74,141.87,141.55,141.58,40033.0,141.74,141.87,141.55,141.58,40033.0
2017-02-15 13:00:00,141.58,141.67,141.33,141.61,84136.0,141.58,141.67,141.33,141.61,84136.0
2017-02-15 13:10:00,141.63,141.87,141.49,141.87,90616.0,141.63,141.87,141.49,141.87,90616.0
2017-02-15 13:20:00,141.88,142.17,141.79,142.16,119575.0,141.88,142.17,141.79,142.16,119575.0
2017-02-15 13:30:00,142.13,142.2,142.05,142.09,92116.0,142.13,142.2,142.05,142.09,92116.0
2017-02-15 13:40:00,142.08,142.17,141.97,141.98,91333.0,142.08,142.17,141.97,141.98,91333.0
2017-02-15 13:50:00,141.96,142.05,141.92,142.0,75454.0,141.96,142.05,141.92,142.0,75454.0
2017-02-15 14:00:00,142.0,142.05,141.91,141.97,81993.0,142.0,142.05,141.91,141.97,81993.0
2017-02-15 14:10:00,142.0,142.05,141.9,142.0,86452.0,142.0,142.05,141.9,142.0,86452.0
2017-02-15 14:20:00,142.0,142.2,141.95,142.14,131380.0,142.0,142.2,141.95,142.14,131380.0
2017-02-15 14:30:00,142.12,142.15,141.92,141.97,115973.0,142.12,142.15,141.92,141.97,115973.0
2017-02-15 14:40:00,141.98,142.03,141.75,141.92,61125.0,141.98,142.03,141.75,141.92,61125.0
2017-02-15 14:50:00,141.92,141.99,141.77,141.94,51523.0,141.92,141.99,141.77,141.94,51523.0
2017-02-15 15:00:00,141.95,142.11,141.94,142.1,63092.0,141.95,142.11,141.94,142.1,63092.0
2017-02-15 15:10:00,142.1,142.21,142.06,142.18,99813.0,142.1,142.21,142.06,142.18,99813.0
2017-02-15 15:20:00,142.19,142.28,142.12,142.19,83672.0,142.19,142.28,142.12,142.19,83672.0
2017-02-15 15:30:00,142.18,142.26,142.16,142.26,92554.0,142.18,142.26,142.16,142.26,92554.0
2017-02-15 15:40:00,142.25,142.32,142.08,142.27,167701.0,142.25,142.32,142.08,142.27,167701.0
2017-02-15 15:50:00,142.26,142.43,142.2,142.27,316321.0,142.26,142.43,142.2,142.27,316321.0
2017-02-16 09:30:00,142.42,142.44,141.7,142.0,217129.0,142.42,142.44,141.7,142.0,217129.0
2017-02-16 09:40:00,142.04,142.4,141.96,142.05,134683.0,142.04,142.4,141.96,142.05,134683.0
2017-02-16 09:50:00,142.08,142.19,141.72,141.93,119127.0,142.08,142.19,141.72,141.93,119127.0
2017-02-16 10:00:00,141.93,141.93,141.51,141.52,97389.0,141.93,141.93,141.51,141.52,97389.0
2017-02-16 10:10:00,141.57,141.63,141.38,141.49,108779.0,141.57,141.63,141.38,141.49,108779.0
2017-02-16 10:20:00,141.5,141.75,141.45,141.64,93983.0,141.5,141.75,141.45,141.64,93983.0
2017-02-16 10:30:00,141.62,141.69,141.5,141.56,46017.0,141.62,141.69,141.5,141.56,46017.0
2017-02-16 10:40:00,141.57,141.64,141.25,141.28,97417.0,141.57,141.64,141.25,141.28,97417.0
2017-02-16 10:50:00,141.31,141.38,141.07,141.29,76246.0,141.31,141.38,141.07,141.29,76246.0
2017-02-16 11:00:00,141.27,141.46,141.16,141.42,44871.0,141.27,141.46,141.16,141.42,44871.0
2017-02-16 11:10:00,141.42,141.43,141.12,141.25,106057.0,141.42,141.43,141.12,141.25,106057.0
2017-02-16 11:20:00,141.28,141.49,141.21,141.45,44653.0,141.28,141.49,141.21,141.45,44653.0
2017-02-16 11:30:00,141.5,141.5,141.27,141.42,34344.0,141.5,141.5,141.27,141.42,34344.0
2017-02-16 11:40:00,141.39,141.48,141.25,141.32,42876.0,141.39,141.48,141.25,141.32,42876.0
2017-02-16 11:50:00,141.35,141.45,141.34,141.42,27995.0,141.35,141.45,141.34,141.42,27995.0
2017-02-16 12:00:00,141.44,141.66,141.35,141.6,42643.0,141.44,141.66,141.35,141.6,42643.0
2017-02-16 12:10:00,141.61,141.87,141.54,141.81,52662.0,141.61,141.87,141.54,141.81,52662.0
2017-02-16 12:20:00,141.8,141.85,141.64,141.78,62425.0,141.8,141.85,141.64,141.78,62425.0
2017-02-16 12:30:00,141.78,141.88,141.66,141.88,32122.0,141.78,141.88,141.66,141.88,32122.0
2017-02-16 12:40:00,141.86,141.89,141.79,141.84,29900.0,141.86,141.89,141.79,141.84,29900.0
2017-02-16 12:50:00,141.81,141.89,141.6,141.62,36924.0,141.81,141.89,141.6,141.62,36924.0
2017-02-16 13:00:00,141.6,141.64,141.52,141.58,34260.0,141.6,141.64,141.52,141.58,34260.0
2017-02-16 13:10:00,141.56,141.65,141.53,141.61,31878.0,141.56,141.65,141.53,141.61,31878.0
2017-02-16 13:20:00,141.63,141.65,141.51,141.6,22363.0,141.63,141.65,141.51,141.6,22363.0
2017-02-16 13:30:00,141.62,141.64,141.46,141.56,40324.0,141.62,141.64,141.46,141.56,40324.0
2017-02-16 13:40:00,141.59,141.6,141.44,141.5,41056.0,141.59,141.6,141.44,141.5,41056.0
2017-02-16 13:50:00,141.53,141.59,141.42,141.56,33396.0,141.53,141.59,141.42,141.56,33396.0
2017-02-16 14:00:00,141.59,141.82,141.53,141.81,60728.0,141.59,141.82,141.53,141.81,60728.0
2017-02-16 14:10:00,141.81,141.84,141.62,141.69,27394.0,141.81,141.84,141.62,141.69,27394.0
2017-02-16 14:20:00,141.68,141.76,141.6,141.71,19011.0,141.68,141.76,141.6,141.71,19011.0
2017-02-16 14:30:00,141.69,141.69,141.49,141.58,50838.0,141.69,141.69,141.49,141.58,50838.0
2017-02-16 14:40:00,141.56,141.77,141.56,141.63,20262.0,141.56,141.77,141.56,141.63,20262.0
2017-02-16 14:50:00,141.64,141.82,141.62,141.78,27645.0,141.64,141.82,141.62,141.78,27645.0
2017-02-16 15:00:00,141.77,141.89,141.73,141.73,29359.0,141.77,141.89,141.73,141.73,29359.0
2017-02-16 15:10:00,141.74,141.83,141.7,141.72,30304.0,141.74,141.83,141.7,141.72,30304.0
2017-02-16 15:20:00,141.72,141.85,141.72,141.8,51727.0,141.72,141.85,141.72,141.8,51727.0
2017-02-16 15:30:00,141.82,141.98,141.79,141.9,54672.0,141.82,141.98,141.79,141.9,54672.0
2017-02-16 15:40:00,141.9,141.95,141.78,141.83,75462.0,141.9,141.95,141.78,141.83,75462.0
2017-02-16 15:50:00,141.84,142.01,141.84,142.01,143452.0,141.84,142.01,141.84,142.01,143452.0
2017-02-17 09:30:00,141.75,141.95,141.51,141.76,355885.0,141.75,141.95,141.51,141.76,355885.0
2017-02-17 09:40:00,141.82,142.3,141.75,142.3,139097.0,141.82,142.3,141.75,142.3,139097.0
2017-02-17 09:50:00,142.26,142.8,142.1,142.72,171286.0,142.26,142.8,142.1,142.72,171286.0
2017-02-17 10:00:00,142.71,142.9,142.2,142.36,155006.0,142.71,142.9,142.2,142.36,155006.0
2017-02-17 10:10:00,142.33,142.4,142.15,142.27,55162.0,142.33,142.4,142.15,142.27,55162.0
2017-02-17 10:20:00,142.27,142.55,142.27,142.37,74920.0,142.27,142.55,142.27,142.37,74920.0
2017-02-17 10:30:00,142.36,142.38,142.03,142.14,71207.0,142.36,142.38,142.03,142.14,71207.0
2017-02-17 10:40:00,142.14,142.18,141.76,141.94,85120.0,142.14,142.18,141.76,141.94,85120.0
2017-02-17 10:50:00,141.94,141.94,141.72,141.76,44863.0,141.94,141.94,141.72,141.76,44863.0
2017-02-17 11:00:00,141.75,141.82,141.57,141.81,91783.0,141.75,141.82,141.57,141.81,91783.0
2017-02-17 11:10:00,141.8,141.83,141.45,141.55,75604.0,141.8,141.83,141.45,141.55,75604.0
2017-02-17 11:20:00,141.53,141.53,141.28,141.3,62409.0,141.53,141.53,141.28,141.3,62409.0
2017-02-17 11:30:00,141.3,141.54,141.27,141.46,95340.0,141.3,141.54,141.27,141.46,95340.0
2017-02-17 11:40:00,141.45,141.49,141.31,141.31,44763.0,141.45,141.49,141.31,141.31,44763.0
2017-02-17 11:50:00,141.3,141.6,141.29,141.6,58761.0,141.3,141.6,141.29,141.6,58761.0
2017-02-17 12:00:00,141.59,141.59,141.38,141.5,57046.0,141.59,141.59,141.38,141.5,57046.0
2017-02-17 12:10:00,141.49,141.63,141.37,141.6,53740.0,141.49,141.63,141.37,141.6,53740.0
2017-02-17 12:20:00,141.58,141.62,141.49,141.54,41664.0,141.58,141.62,141.49,141.54,41664.0
2017-02-17 12:30:00,141.54,141.92,141.54,141.9,70018.0,141.54,141.92,141.54,141.9,70018.0
2017-02-17 12:40:00,141.9,141.91,141.67,141.77,55852.0,141.9,141.91,141.67,141.77,55852.0
2017-02-17 12:50:00,141.77,142.13,141.75,142.12,50110.0,141.77,142.13,141.75,142.12,50110.0
2017-02-17 13:00:00,142.14,142.27,142.09,142.13,92648.0,142.14,142.27,142.09,142.13,92648.0
2017-02-17 13:10:00,142.12,142.24,142.12,142.23,31534.0,142.12,142.24,142.12,142.23,31534.0
2017-02-17 13:20:00,142.22,142.49,142.22,142.44,92476.0,142.22,142.49,142.22,142.44,92476.0
2017-02-17 13:30:00,142.45,142.46,142.13,142.19,79488.0,142.45,142.46,142.13,142.19,79488.0
2017-02-17 13:40:00,142.2,142.3,142.14,142.14,29044.0,142.2,142.3,142.14,142.14,29044.0
2017-02-17 13:50:00,142.12,142.2,142.05,142.2,55855.0,142.12,142.2,142.05,142.2,55855.0
2017-02-17 14:00:00,142.2,142.21,142.08,142.18,43922.0,142.2,142.21,142.08,142.18,43922.0
2017-02-17 14:10:00,142.2,142.35,142.19,142.31,54740.0,142.2,142.35,142.19,142.31,54740.0
2017-02-17 14:20:00,142.3,142.3,142.08,142.1,21711.0,142.3,142.3,142.08,142.1,21711.0
2017-02-17 14:30:00,142.09,142.23,142.05,142.07,35546.0,142.09,142.23,142.05,142.07,35546.0
2017-02-17 14:40:00,142.05,142.11,142.0,142.1,38856.0,142.05,142.11,142.0,142.1,38856.0
2017-02-17 14:50:00,142.06,142.09,141.77,141.77,65021.0,142.06,142.09,141.77,141.77,65021.0
2017-02-17 15:00:00,141.79,142.1,141.79,142.03,40118.0,141.79,142.1,141.79,142.03,40118.0
2017-02-17 15:10:00,142.03,142.19,142.02,142.1,39903.0,142.03,142.19,142.02,142.1,39903.0
2017-02-17 15:20:00,142.11,142.16,141.98,142.03,39655.0,142.11,142.16,141.98,142.03,39655.0
2017-02-17 15:30:00,142.05,142.16,142.01,142.07,54461.0,142.05,142.16,142.01,142.07,54461.0
2017-02-17 15:40:00,142.08,142.11,141.84,141.91,130224.0,142.08,142.11,141.84,141.91,130224.0
2017-02-17 15:50:00,141.92,142.23,141.91,142.23,262792.0,141.92,142.23,141.91,142.23,262792.0
2017-02-21 09:30:00,142.93,143.0,142.15,142.41,289446.0,142.93,143.0,142.15,142.41,289446.0
2017-02-21 09:40:00,142.41,142.67,142.25,142.25,89751.0,142.41,142.67,142.25,142.25,89751.0
2017-02-21 09:50:00,142.26,142.45,142.11,142.13,101760.0,142.26,142.45,142.11,142.13,101760.0
2017-02-21 10:00:00,142.14,142.36,141.81,142.33,173132.0,142.14,142.36,141.81,142.33,173132.0
2017-02-21 10:10:00,142.34,142.85,142.32,142.75,189890.0,142.34,142.85,142.32,142.75,189890.0
2017-02-21 10:20:00,142.74,142.95,142.56,142.78,109472.0,142.74,142.95,142.56,142.78,109472.0
2017-02-21 10:30:00,142.82,143.25,142.68,143.22,182631.0,142.82,143.25,142.68,143.22,182631.0
2017-02-21 10:40:00,143.2,143.38,143.17,143.33,129342.0,143.2,143.38,143.17,143.33,129342.0
2017-02-21 10:50:00,143.33,143.37,143.05,143.09,101900.0,143.33,143.37,143.05,143.09,101900.0
2017-02-21 11:00:00,143.07,143.1,142.91,142.97,58375.0,143.07,143.1,142.91,142.97,58375.0
2017-02-21 11:10:00,142.96,143.24,142.93,143.23,57654.0,142.96,143.24,142.93,143.23,57654.0
2017-02-21 11:20:00,143.21,143.34,143.17,143.25,107422.0,143.21,143.34,143.17,143.25,107422.0
2017-02-21 11:30:00,143.25,143.26,142.75,142.83,92319.0,143.25,143.26,142.75,142.83,92319.0
2017-02-21 11:40:00,142.85,142.96,142.66,142.76,41170.0,142.85,142.96,142.66,142.76,41170.0
2017-02-21 11:50:00,142.76,142.81,142.63,142.77,56714.0,142.76,142.81,142.63,142.77,56714.0
2017-02-21 12:00:00,142.75,142.85,142.65,142.7,55981.0,142.75,142.85,142.65,142.7,55981.0
2017-02-21 12:10:00,142.7,142.81,142.4,142.52,62727.0,142.7,142.81,142.4,142.52,62727.0
2017-02-21 12:20:00,142.52,142.62,142.46,142.58,17454.0,142.52,142.62,142.46,142.58,17454.0
2017-02-21 12:30:00,142.59,142.73,142.51,142.7,34565.0,142.59,142.73,142.51,142.7,34565.0
2017-02-21 12:40:00,142.69,142.69,142.48,142.53,21138.0,142.69,142.69,142.48,142.53,21138.0
2017-02-21 12:50:00,142.51,142.58,142.48,142.52,15543.0,142.51,142.58,142.48,142.52,15543.0
2017-02-21 13:00:00,142.54,142.56,142.44,142.52,19972.0,142.54,142.56,142.44,142.52,19972.0
2017-02-21 13:10:00,142.53,142.63,142.52,142.6,23344.0,142.53,142.63,142.52,142.6,23344.0
2017-02-21 13:20:00,142.61,142.74,142.61,142.7,30695.0,142.61,142.74,142.61,142.7,30695.0
2017-02-21 13:30:00,142.71,142.74,142.58,142.6,14411.0,142.71,142.74,142.58,142.6,14411.0
2017-02-21 13:40:00,142.59,142.66,142.57,142.65,18125.0,142.59,142.66,142.57,142.65,18125.0
2017-02-21 13:50:00,142.63,142.75,142.62,142.72,28127.0,142.63,142.75,142.62,142.72,28127.0
2017-02-21 14:00:00,142.72,142.81,142.7,142.78,28489.0,142.72,142.81,142.7,142.78,28489.0
2017-02-21 14:10:00,142.76,142.92,142.76,142.87,38088.0,142.76,142.92,142.76,142.87,38088.0
2017-02-21 14:20:00,142.91,142.95,142.8,142.84,48312.0,142.91,142.95,142.8,142.84,48312.0
2017-02-21 14:30:00,142.85,142.9,142.77,142.87,21227.0,142.85,142.9,142.77,142.87,21227.0
2017-02-21 14:40:00,142.87,142.87,142.74,142.76,41737.0,142.87,142.87,142.74,142.76,41737.0
2017-02-21 14:50:00,142.76,142.78,142.71,142.72,31792.0,142.76,142.78,142.71,142.72,31792.0
2017-02-21 15:00:00,142.73,142.74,142.61,142.65,51970.0,142.73,142.74,142.61,142.65,51970.0
2017-02-21 15:10:00,142.66,142.66,142.44,142.47,78991.0,142.66,142.66,142.44,142.47,78991.0
2017-02-21 15:20:00,142.48,142.56,142.4,142.55,75867.0,142.48,142.56,142.4,142.55,75867.0
2017-02-21 15:30:00,142.56,142.69,142.47,142.69,47312.0,142.56,142.69,142.47,142.69,47312.0
2017-02-21 15:40:00,142.69,142.72,142.51,142.64,88112.0,142.69,142.72,142.51,142.64,88112.0
2017-02-21 15:50:00,142.64,142.77,142.53,142.61,187846.0,142.64,142.77,142.53,142.61,187846.0
2017-02-22 09:30:00,142.92,143.18,142.17,142.34,223336.0,142.92,143.18,142.17,142.34,223336.0
2017-02-22 09:40:00,142.4,142.72,142.29,142.46,80953.0,142.4,142.72,142.29,142.46,80953.0
2017-02-22 09:50:00,142.49,142.9,142.42,142.9,79468.0,142.49,142.9,142.42,142.9,79468.0
2017-02-22 10:00:00,142.88,142.97,142.69,142.88,96336.0,142.88,142.97,142.69,142.88,96336.0
2017-02-22 10:10:00,142.87,143.35,142.83,143.07,120680.0,142.87,143.35,142.83,143.07,120680.0
2017-02-22 10:20:00,143.05,143.19,142.87,143.1,49031.0,143.05,143.19,142.87,143.1,49031.0
2017-02-22 10:30:00,143.07,143.1,142.81,143.05,93950.0,143.07,143.1,142.81,143.05,93950.0
2017-02-22 10:40:00,143.01,143.09,142.83,142.83,38334.0,143.01,143.09,142.83,142.83,38334.0
2017-02-22 10:50:00,142.84,142.9,142.7,142.78,34113.0,142.84,142.9,142.7,142.78,34113.0
2017-02-22 11:00:00,142.81,143.08,142.8,143.02,108097.0,142.81,143.08,142.8,143.02,108097.0
2017-02-22 11:10:00,143.04,143.31,142.99,143.16,67803.0,143.04,143.31,142.99,143.16,67803.0
2017-02-22 11:20:00,143.17,143.32,143.04,143.17,53744.0,143.17,143.32,143.04,143.17,53744.0
2017-02-22 11:30:00,143.17,143.35,143.13,143.27,60386.0,143.17,143.35,143.13,143.27,60386.0
2017-02-22 11:40:00,143.28,143.8,143.2,143.77,143582.0,143.28,143.8,143.2,143.77,143582.0
2017-02-22 11:50:00,143.79,143.82,143.54,143.6,75069.0,143.79,143.82,143.54,143.6,75069.0
2017-02-22 12:00:00,143.58,143.66,143.43,143.62,59720.0,143.58,143.66,143.43,143.62,59720.0
2017-02-22 12:10:00,143.64,143.78,143.58,143.76,80878.0,143.64,143.78,143.58,143.76,80878.0
2017-02-22 12:20:00,143.77,143.77,143.67,143.71,35600.0,143.77,143.77,143.67,143.71,35600.0
2017-02-22 12:30:00,143.69,143.75,143.6,143.66,28581.0,143.69,143.75,143.6,143.66,28581.0
2017-02-22 12:40:00,143.68,143.79,143.52,143.52,43949.0,143.68,143.79,143.52,143.52,43949.0
2017-02-22 12:50:00,143.55,143.69,143.53,143.63,24566.0,143.55,143.69,143.53,143.63,24566.0
2017-02-22 13:00:00,143.63,143.7,143.54,143.6,20642.0,143.63,143.7,143.54,143.6,20642.0
2017-02-22 13:10:00,143.61,143.61,143.47,143.54,26336.0,143.61,143.61,143.47,143.54,26336.0
2017-02-22 13:20:00,143.53,143.72,143.5,143.7,27139.0,143.53,143.72,143.5,143.7,27139.0
2017-02-22 13:30:00,143.71,144.0,143.71,143.97,119474.0,143.71,144.0,143.71,143.97,119474.0
2017-02-22 13:40:00,143.94,144.0,143.91,143.97,41250.0,143.94,144.0,143.91,143.97,41250.0
2017-02-22 13:50:00,143.96,143.96,143.8,143.86,27467.0,143.96,143.96,143.8,143.86,27467.0
2017-02-22 14:00:00,143.85,143.91,143.65,143.77,70099.0,143.85,143.91,143.65,143.77,70099.0
2017-02-22 14:10:00,143.76,143.87,143.58,143.7,49609.0,143.76,143.87,143.58,143.7,49609.0
2017-02-22 14:20:00,143.68,143.86,143.65,143.86,33507.0,143.68,143.86,143.65,143.86,33507.0
2017-02-22 14:30:00,143.84,143.9,143.74,143.74,60082.0,143.84,143.9,143.74,143.74,60082.0
2017-02-22 14:40:00,143.74,143.74,143.62,143.69,31390.0,143.74,143.74,143.62,143.69,31390.0
2017-02-22 14:50:00,143.71,143.89,143.64,143.82,42581.0,143.71,143.89,143.64,143.82,42581.0
2017-02-22 15:00:00,143.81,143.92,143.75,143.89,53510.0,143.81,143.92,143.75,143.89,53510.0
2017-02-22 15:10:00,143.89,143.89,143.75,143.77,27736.0,143.89,143.89,143.75,143.77,27736.0
2017-02-22 15:20:00,143.76,143.89,143.74,143.83,40815.0,143.76,143.89,143.74,143.83,40815.0
2017-02-22 15:30:00,143.82,143.88,143.79,143.81,57673.0,143.82,143.88,143.79,143.81,57673.0
2017-02-22 15:40:00,143.82,143.84,143.67,143.67,94693.0,143.82,143.84,143.67,143.67,94693.0
2017-02-22 15:50:00,143.69,143.97,143.69,143.86,257226.0,143.69,143.97,143.69,143.86,257226.0
2017-02-23 09:30:00,144.45,144.49,143.03,143.56,420909.0,144.45,144.49,143.03,143.56,420909.0
2017-02-23 09:40:00,143.57,143.57,143.03,143.24,240196.0,143.57,143.57,143.03,143.24,240196.0
2017-02-23 09:50:00,143.21,143.44,142.85,143.39,111527.0,143.21,143.44,142.85,143.39,111527.0
2017-02-23 10:00:00,143.39,143.44,143.0,143.11,91410.0,143.39,143.44,143.0,143.11,91410.0
2017-02-23 10:10:00,143.09,143.11,142.7,142.82,113614.0,143.09,143.11,142.7,142.82,113614.0
2017-02-23 10:20:00,142.8,142.83,142.45,142.65,133897.0,142.8,142.83,142.45,142.65,133897.0
2017-02-23 10:30:00,142.62,142.91,142.56,142.89,71765.0,142.62,142.91,142.56,142.89,71765.0
2017-02-23 10:40:00,142.9,143.36,142.74,143.26,104530.0,142.9,143.36,142.74,143.26,104530.0
2017-02-23 10:50:00,143.27,143.33,142.5,142.57,98537.0,143.27,143.33,142.5,142.57,98537.0
2017-02-23 11:00:00,142.59,142.61,141.51,141.73,273589.0,142.59,142.61,141.51,141.73,273589.0
2017-02-23 11:10:00,141.75,142.29,141.65,142.23,157437.0,141.75,142.29,141.65,142.23,157437.0
2017-02-23 11:20:00,142.23,142.35,142.1,142.14,67621.0,142.23,142.35,142.1,142.14,67621.0
2017-02-23 11:30:00,142.2,142.27,141.95,142.23,91439.0,142.2,142.27,141.95,142.23,91439.0
2017-02-23 11:40:00,142.23,142.58,142.23,142.54,51085.0,142.23,142.58,142.23,142.54,51085.0
2017-02-23 11:50:00,142.55,142.71,142.38,142.57,61833.0,142.55,142.71,142.38,142.57,61833.0
2017-02-23 12:00:00,142.58,142.61,142.47,142.5,41066.0,142.58,142.61,142.47,142.5,41066.0
2017-02-23 12:10:00,142.48,142.59,142.34,142.54,33644.0,142.48,142.59,142.34,142.54,33644.0
2017-02-23 12:20:00,142.54,142.75,142.51,142.66,63869.0,142.54,142.75,142.51,142.66,63869.0
2017-02-23 12:30:00,142.66,142.77,142.56,142.66,31932.0,142.66,142.77,142.56,142.66,31932.0
2017-02-23 12:40:00,142.65,142.71,142.25,142.25,88330.0,142.65,142.71,142.25,142.25,88330.0
2017-02-23 12:50:00,142.3,142.51,142.2,142.22,38396.0,142.3,142.51,142.2,142.22,38396.0
2017-02-23 13:00:00,142.21,142.43,142.19,142.41,22230.0,142.21,142.43,142.19,142.41,22230.0
2017-02-23 13:10:00,142.44,142.59,142.24,142.31,36720.0,142.44,142.59,142.24,142.31,36720.0
2017-02-23 13:20:00,142.34,142.34,142.16,142.16,32870.0,142.34,142.34,142.16,142.16,32870.0
2017-02-23 13:30:00,142.17,142.27,142.09,142.09,57424.0,142.17,142.27,142.09,142.09,57424.0
2017-02-23 13:40:00,142.13,142.18,142.0,142.05,56500.0,142.13,142.18,142.0,142.05,56500.0
2017-02-23 13:50:00,142.03,142.06,141.94,142.02,93396.0,142.03,142.06,141.94,142.02,93396.0
2017-02-23 14:00:00,142.03,142.05,141.97,142.02,37561.0,142.03,142.05,141.97,142.02,37561.0
2017-02-23 14:10:00,142.01,142.18,141.96,142.18,23346.0,142.01,142.18,141.96,142.18,23346.0
2017-02-23 14:20:00,142.2,142.44,142.17,142.28,58216.0,142.2,142.44,142.17,142.28,58216.0
2017-02-23 14:30:00,142.27,142.44,142.27,142.38,39398.0,142.27,142.44,142.27,142.38,39398.0
2017-02-23 14:40:00,142.39,142.47,142.33,142.43,47538.0,142.39,142.47,142.33,142.43,47538.0
2017-02-23 14:50:00,142.42,142.56,142.39,142.48,47846.0,142.42,142.56,142.39,142.48,47846.0
2017-02-23 15:00:00,142.49,142.5,142.3,142.3,39445.0,142.49,142.5,142.3,142.3,39445.0
2017-02-23 15:10:00,142.32,142.39,142.27,142.28,66336.0,142.32,142.39,142.27,142.28,66336.0
2017-02-23 15:20:00,142.29,142.45,142.22,142.23,54235.0,142.29,142.45,142.22,142.23,54235.0
2017-02-23 15:30:00,142.22,142.3,142.13,142.28,70355.0,142.22,142.3,142.13,142.28,70355.0
2017-02-23 15:40:00,142.28,142.55,142.25,142.52,129222.0,142.28,142.55,142.25,142.52,129222.0
2017-02-23 15:50:00,142.52,142.78,142.52,142.77,496226.0,142.52,142.78,142.52,142.77,496226.0
2017-02-24 09:30:00,141.88,142.08,141.55,141.84,197562.0,141.88,142.08,141.55,141.84,197562.0
2017-02-24 09:40:00,141.86,142.74,141.75,142.0,155029.0,141.86,142.74,141.75,142.0,155029.0
2017-02-24 09:50:00,142.01,142.25,141.99,142.2,117538.0,142.01,142.25,141.99,142.2,117538.0
2017-02-24 10:00:00,142.23,142.4,141.89,142.05,112209.0,142.23,142.4,141.89,142.05,112209.0
2017-02-24 10:10:00,142.04,142.38,141.8,142.36,94435.0,142.04,142.38,141.8,142.36,94435.0
2017-02-24 10:20:00,142.35,142.56,142.27,142.5,63691.0,142.35,142.56,142.27,142.5,63691.0
2017-02-24 10:30:00,142.48,143.12,142.42,142.9,113224.0,142.48,143.12,142.42,142.9,113224.0
2017-02-24 10:40:00,142.87,143.02,142.7,142.99,72401.0,142.87,143.02,142.7,142.99,72401.0
2017-02-24 10:50:00,142.98,143.04,142.76,143.01,59030.0,142.98,143.04,142.76,143.01,59030.0
2017-02-24 11:00:00,143.01,143.06,142.86,142.93,53989.0,143.01,143.06,142.86,142.93,53989.0
2017-02-24 11:10:00,142.94,142.97,142.77,142.77,54274.0,142.94,142.97,142.77,142.77,54274.0
2017-02-24 11:20:00,142.78,142.99,142.74,142.96,25651.0,142.78,142.99,142.74,142.96,25651.0
2017-02-24 11:30:00,142.96,143.02,142.79,142.97,60081.0,142.96,143.02,142.79,142.97,60081.0
2017-02-24 11:40:00,142.97,142.99,142.85,142.9,51160.0,142.97,142.99,142.85,142.9,51160.0
2017-02-24 11:50:00,142.93,142.98,142.89,142.94,28918.0,142.93,142.98,142.89,142.94,28918.0
2017-02-24 12:00:00,142.96,143.13,142.93,143.06,140449.0,142.96,143.13,142.93,143.06,140449.0
2017-02-24 12:10:00,143.08,143.36,143.06,143.28,91700.0,143.08,143.36,143.06,143.28,91700.0
2017-02-24 12:20:00,143.25,143.56,143.22,143.44,89980.0,143.25,143.56,143.22,143.44,89980.0
2017-02-24 12:30:00,143.44,143.49,143.27,143.33,44059.0,143.44,143.49,143.27,143.33,44059.0
2017-02-24 12:40:00,143.34,143.48,143.28,143.47,25369.0,143.34,143.48,143.28,143.47,25369.0
2017-02-24 12:50:00,143.48,143.49,143.29,143.4,38661.0,143.48,143.49,143.29,143.4,38661.0
2017-02-24 13:00:00,143.38,143.39,143.11,143.14,27372.0,143.38,143.39,143.11,143.14,27372.0
2017-02-24 13:10:00,143.12,143.27,143.0,143.23,64398.0,143.12,143.27,143.0,143.23,64398.0
2017-02-24 13:20:00,143.27,143.3,143.14,143.26,24772.0,143.27,143.3,143.14,143.26,24772.0
2017-02-24 13:30:00,143.26,143.3,143.15,143.24,24758.0,143.26,143.3,143.15,143.24,24758.0
2017-02-24 13:40:00,143.24,143.36,143.24,143.31,37358.0,143.24,143.36,143.24,143.31,37358.0
2017-02-24 13:50:00,143.32,143.36,143.19,143.24,45653.0,143.32,143.36,143.19,143.24,45653.0
2017-02-24 14:00:00,143.23,143.25,143.11,143.22,35861.0,143.23,143.25,143.11,143.22,35861.0
2017-02-24 14:10:00,143.2,143.24,143.15,143.18,38149.0,143.2,143.24,143.15,143.18,38149.0
2017-02-24 14:20:00,143.18,143.19,143.02,143.06,53303.0,143.18,143.19,143.02,143.06,53303.0
2017-02-24 14:30:00,143.05,143.2,143.05,143.18,42043.0,143.05,143.2,143.05,143.18,42043.0
2017-02-24 14:40:00,143.19,143.29,143.09,143.09,39637.0,143.19,143.29,143.09,143.09,39637.0
2017-02-24 14:50:00,143.11,143.22,143.07,143.12,53031.0,143.11,143.22,143.07,143.12,53031.0
2017-02-24 15:00:00,143.13,143.21,143.09,143.12,27991.0,143.13,143.21,143.09,143.12,27991.0
2017-02-24 15:10:00,143.13,143.14,142.86,142.86,52952.0,143.13,143.14,142.86,142.86,52952.0
2017-02-24 15:20:00,142.86,143.06,142.86,142.93,42791.0,142.86,143.06,142.86,142.93,42791.0
2017-02-24 15:30:00,142.96,143.0,142.9,142.95,67584.0,142.96,143.0,142.9,142.95,67584.0
2017-02-24 15:40:00,142.96,143.14,142.95,143.11,73538.0,142.96,143.14,142.95,143.11,73538.0
2017-02-24 15:50:00,143.12,143.25,143.07,143.22,259434.0,143.12,143.25,143.07,143.22,259434.0
2017-02-27 09:30:00,143.12,143.2,142.5,142.63,233983.0,143.12,143.2,142.5,142.63,233983.0
2017-02-27 09:40:00,142.65,142.84,142.55,142.73,102793.0,142.65,142.84,142.55,142.73,102793.0
2017-02-27 09:50:00,142.69,142.93,142.64,142.92,71033.0,142.69,142.93,142.64,142.92,71033.0
2017-02-27 10:00:00,142.89,142.89,142.63,142.78,59143.0,142.89,142.89,142.63,142.78,59143.0
2017-02-27 10:10:00,142.78,142.79,142.38,142.46,117298.0,142.78,142.79,142.38,142.46,117298.0
2017-02-27 10:20:00,142.51,142.68,142.43,142.6,45969.0,142.51,142.68,142.43,142.6,45969.0
2017-02-27 10:30:00,142.61,143.07,142.55,142.99,87225.0,142.61,143.07,142.55,142.99,87225.0
2017-02-27 10:40:00,142.99,143.26,142.91,143.25,71068.0,142.99,143.26,142.91,143.25,71068.0
2017-02-27 10:50:00,143.26,143.57,143.25,143.52,103779.0,143.26,143.57,143.25,143.52,103779.0
2017-02-27 11:00:00,143.52,143.65,143.47,143.65,82878.0,143.52,143.65,143.47,143.65,82878.0
2017-02-27 11:10:00,143.64,143.8,143.52,143.78,77434.0,143.64,143.8,143.52,143.78,77434.0
2017-02-27 11:20:00,143.75,143.92,143.71,143.77,70402.0,143.75,143.92,143.71,143.77,70402.0
2017-02-27 11:30:00,143.76,143.85,143.57,143.73,44925.0,143.76,143.85,143.57,143.73,44925.0
2017-02-27 11:40:00,143.71,143.74,143.39,143.49,86185.0,143.71,143.74,143.39,143.49,86185.0
2017-02-27 11:50:00,143.51,143.59,143.4,143.43,45057.0,143.51,143.59,143.4,143.43,45057.0
2017-02-27 12:00:00,143.4,143.6,143.35,143.49,35825.0,143.4,143.6,143.35,143.49,35825.0
2017-02-27 12:10:00,143.49,143.6,143.47,143.57,28521.0,143.49,143.6,143.47,143.57,28521.0
2017-02-27 12:20:00,143.54,143.57,143.28,143.29,46271.0,143.54,143.57,143.28,143.29,46271.0
2017-02-27 12:30:00,143.31,143.5,143.3,143.4,50392.0,143.31,143.5,143.3,143.4,50392.0
2017-02-27 12:40:00,143.42,143.51,143.42,143.49,25215.0,143.42,143.51,143.42,143.49,25215.0
2017-02-27 12:50:00,143.51,143.53,143.31,143.33,32123.0,143.51,143.53,143.31,143.33,32123.0
2017-02-27 13:00:00,143.36,143.44,143.34,143.4,16594.0,143.36,143.44,143.34,143.4,16594.0
2017-02-27 13:10:00,143.4,143.44,143.33,143.34,19983.0,143.4,143.44,143.33,143.34,19983.0
2017-02-27 13:20:00,143.36,143.42,143.33,143.34,34008.0,143.36,143.42,143.33,143.34,34008.0
2017-02-27 13:30:00,143.34,143.36,143.19,143.28,41815.0,143.34,143.36,143.19,143.28,41815.0
2017-02-27 13:40:00,143.3,143.4,143.24,143.38,20013.0,143.3,143.4,143.24,143.38,20013.0
2017-02-27 13:50:00,143.38,143.43,143.35,143.39,25680.0,143.38,143.43,143.35,143.39,25680.0
2017-02-27 14:00:00,143.41,143.52,143.38,143.52,10101.0,143.41,143.52,143.38,143.52,10101.0
2017-02-27 14:10:00,143.52,143.64,143.45,143.48,35124.0,143.52,143.64,143.45,143.48,35124.0
2017-02-27 14:20:00,143.51,143.69,143.51,143.64,25675.0,143.51,143.69,143.51,143.64,25675.0
2017-02-27 14:30:00,143.62,143.69,143.57,143.57,21567.0,143.62,143.69,143.57,143.57,21567.0
2017-02-27 14:40:00,143.58,143.64,143.46,143.5,56291.0,143.58,143.64,143.46,143.5,56291.0
2017-02-27 14:50:00,143.52,143.54,143.37,143.4,34355.0,143.52,143.54,143.37,143.4,34355.0
2017-02-27 15:00:00,143.41,143.44,143.25,143.29,46399.0,143.41,143.44,143.25,143.29,46399.0
2017-02-27 15:10:00,143.29,143.32,143.2,143.21,44257.0,143.29,143.32,143.2,143.21,44257.0
2017-02-27 15:20:00,143.21,143.22,143.08,143.09,63295.0,143.21,143.22,143.08,143.09,63295.0
2017-02-27 15:30:00,143.09,143.28,143.09,143.25,116346.0,143.09,143.28,143.09,143.25,116346.0
2017-02-27 15:40:00,143.26,143.41,143.25,143.32,76308.0,143.26,143.41,143.25,143.32,76308.0
2017-02-27 15:50:00,143.32,143.5,143.31,143.4,223507.0,143.32,143.5,143.31,143.4,223507.0
2017-02-28 09:30:00,143.3,143.57,142.84,143.0,207449.0,143.3,143.57,142.84,143.0,207449.0
2017-02-28 09:40:00,143.03,143.18,142.66,142.71,88384.0,143.03,143.18,142.66,142.71,88384.0
2017-02-28 09:50:00,142.7,142.95,142.61,142.83,115655.0,142.7,142.95,142.61,142.83,115655.0
2017-02-28 10:00:00,142.75,143.08,142.74,143.04,95955.0,142.75,143.08,142.74,143.04,95955.0
2017-02-28 10:10:00,143.06,143.2,142.89,142.96,55584.0,143.06,143.2,142.89,142.96,55584.0
2017-02-28 10:20:00,142.95,143.01,142.74,142.92,38242.0,142.95,143.01,142.74,142.92,38242.0
2017-02-28 10:30:00,142.92,143.03,142.83,142.93,30082.0,142.92,143.03,142.83,142.93,30082.0
2017-02-28 10:40:00,142.9,142.92,142.72,142.78,32835.0,142.9,142.92,142.72,142.78,32835.0
2017-02-28 10:50:00,142.79,142.97,142.76,142.91,40320.0,142.79,142.97,142.76,142.91,40320.0
2017-02-28 11:00:00,142.88,143.03,142.82,142.88,43221.0,142.88,143.03,142.82,142.88,43221.0
2017-02-28 11:10:00,142.87,143.1,142.8,143.09,36268.0,142.87,143.1,142.8,143.09,36268.0
2017-02-28 11:20:00,143.1,143.15,142.92,142.98,61754.0,143.1,143.15,142.92,142.98,61754.0
2017-02-28 11:30:00,142.96,143.04,142.82,142.87,45004.0,142.96,143.04,142.82,142.87,45004.0
2017-02-28 11:40:00,142.88,142.89,142.63,142.75,53469.0,142.88,142.89,142.63,142.75,53469.0
2017-02-28 11:50:00,142.75,142.83,142.61,142.63,40102.0,142.75,142.83,142.61,142.63,40102.0
2017-02-28 12:00:00,142.63,142.72,142.18,142.18,110263.0,142.63,142.72,142.18,142.18,110263.0
2017-02-28 12:10:00,142.22,142.24,141.85,142.13,341888.0,142.22,142.24,141.85,142.13,341888.0
2017-02-28 12:20:00,142.12,142.23,142.04,142.14,162044.0,142.12,142.23,142.04,142.14,162044.0
2017-02-28 12:30:00,142.15,142.33,142.03,142.24,97105.0,142.15,142.33,142.03,142.24,97105.0
2017-02-28 12:40:00,142.25,142.25,142.02,142.1,54740.0,142.25,142.25,142.02,142.1,54740.0
2017-02-28 12:50:00,142.11,142.2,142.02,142.13,50874.0,142.11,142.2,142.02,142.13,50874.0
2017-02-28 13:00:00,142.15,142.41,142.12,142.35,42997.0,142.15,142.41,142.12,142.35,42997.0
2017-02-28 13:10:00,142.35,142.47,142.31,142.36,39987.0,142.35,142.47,142.31,142.36,39987.0
2017-02-28 13:20:00,142.36,142.44,142.24,142.36,35813.0,142.36,142.44,142.24,142.36,35813.0
2017-02-28 13:30:00,142.38,142.4,142.26,142.26,34097.0,142.38,142.4,142.26,142.26,34097.0
2017-02-28 13:40:00,142.27,142.45,142.24,142.44,32559.0,142.27,142.45,142.24,142.44,32559.0
2017-02-28 13:50:00,142.44,142.6,142.42,142.55,47265.0,142.44,142.6,142.42,142.55,47265.0
2017-02-28 14:00:00,142.55,142.75,142.37,142.42,54565.0,142.55,142.75,142.37,142.42,54565.0
2017-02-28 14:10:00,142.37,142.51,142.28,142.28,34847.0,142.37,142.51,142.28,142.28,34847.0
2017-02-28 14:20:00,142.3,142.3,142.14,142.18,55688.0,142.3,142.3,142.14,142.18,55688.0
2017-02-28 14:30:00,142.17,142.24,142.02,142.02,65155.0,142.17,142.24,142.02,142.02,65155.0
2017-02-28 14:40:00,142.03,142.25,141.96,142.21,85652.0,142.03,142.25,141.96,142.21,85652.0
2017-02-28 14:50:00,142.24,142.25,142.13,142.21,41761.0,142.24,142.25,142.13,142.21,41761.0
2017-02-28 15:00:00,142.19,142.2,142.02,142.12,53522.0,142.19,142.2,142.02,142.12,53522.0
2017-02-28 15:10:00,142.13,142.17,142.07,142.08,52714.0,142.13,142.17,142.07,142.08,52714.0
2017-02-28 15:20:00,142.1,142.11,142.02,142.05,52746.0,142.1,142.11,142.02,142.05,52746.0
2017-02-28 15:30:00,142.04,142.11,141.9,141.91,109348.0,142.04,142.11,141.9,141.91,109348.0
2017-02-28 15:40:00,141.91,142.19,141.89,142.19,109166.0,141.91,142.19,141.89,142.19,109166.0
2017-02-28 15:50:00,142.19,142.3,142.01,142.13,305427.0,142.19,142.3,142.01,142.13,305427.0
2017-03-01 09:30:00,142.84,142.94,142.1,142.41,266012.0,142.84,142.94,142.1,142.41,266012.0
2017-03-01 09:40:00,142.43,143.22,142.23,143.12,219969.0,142.43,143.22,142.23,143.12,219969.0
2017-03-01 09:50:00,143.14,143.25,142.76,142.95,92979.0,143.14,143.25,142.76,142.95,92979.0
2017-03-01 10:00:00,142.95,143.26,142.95,143.07,141155.0,142.95,143.26,142.95,143.07,141155.0
2017-03-01 10:10:00,143.07,143.1,142.66,142.68,107039.0,143.07,143.1,142.66,142.68,107039.0
2017-03-01 10:20:00,142.74,142.76,142.58,142.69,85357.0,142.74,142.76,142.58,142.69,85357.0
2017-03-01 10:30:00,142.72,142.72,142.36,142.36,62353.0,142.72,142.72,142.36,142.36,62353.0
2017-03-01 10:40:00,142.37,142.74,142.32,142.7,67910.0,142.37,142.74,142.32,142.7,67910.0
2017-03-01 10:50:00,142.71,142.74,142.48,142.69,49974.0,142.71,142.74,142.48,142.69,49974.0
2017-03-01 11:00:00,142.67,143.15,142.62,143.15,95621.0,142.67,143.15,142.62,143.15,95621.0
2017-03-01 11:10:00,143.13,143.17,142.88,142.95,85161.0,143.13,143.17,142.88,142.95,85161.0
2017-03-01 11:20:00,142.94,142.96,142.67,142.68,54535.0,142.94,142.96,142.67,142.68,54535.0
2017-03-01 11:30:00,142.68,142.86,142.67,142.81,39504.0,142.68,142.86,142.67,142.81,39504.0
2017-03-01 11:40:00,142.82,142.83,142.53,142.6,186274.0,142.82,142.83,142.53,142.6,186274.0
2017-03-01 11:50:00,142.58,142.85,142.52,142.84,63012.0,142.58,142.85,142.52,142.84,63012.0
2017-03-01 12:00:00,142.84,143.12,142.83,143.08,77216.0,142.84,143.12,142.83,143.08,77216.0
2017-03-01 12:10:00,143.08,143.08,142.92,142.95,45954.0,143.08,143.08,142.92,142.95,45954.0
2017-03-01 12:20:00,142.99,143.07,142.82,142.93,47995.0,142.99,143.07,142.82,142.93,47995.0
2017-03-01 12:30:00,142.95,143.01,142.92,142.94,37530.0,142.95,143.01,142.92,142.94,37530.0
2017-03-01 12:40:00,142.93,142.93,142.75,142.79,53526.0,142.93,142.93,142.75,142.79,53526.0
2017-03-01 12:50:00,142.8,142.81,142.63,142.67,68374.0,142.8,142.81,142.63,142.67,68374.0
2017-03-01 13:00:00,142.69,142.82,142.51,142.53,64232.0,142.69,142.82,142.51,142.53,64232.0
2017-03-01 13:10:00,142.53,142.69,142.39,142.45,137212.0,142.53,142.69,142.39,142.45,137212.0
2017-03-01 13:20:00,142.44,142.59,142.3,142.57,112712.0,142.44,142.59,142.3,142.57,112712.0
2017-03-01 13:30:00,142.59,142.67,142.53,142.57,37072.0,142.59,142.67,142.53,142.57,37072.0
2017-03-01 13:40:00,142.57,142.62,142.46,142.59,35061.0,142.57,142.62,142.46,142.59,35061.0
2017-03-01 13:50:00,142.59,142.68,142.52,142.65,35373.0,142.59,142.68,142.52,142.65,35373.0
2017-03-01 14:00:00,142.69,142.72,142.56,142.67,34420.0,142.69,142.72,142.56,142.67,34420.0
2017-03-01 14:10:00,142.68,143.01,142.59,142.93,84878.0,142.68,143.01,142.59,142.93,84878.0
2017-03-01 14:20:00,142.92,142.97,142.75,142.82,77385.0,142.92,142.97,142.75,142.82,77385.0
2017-03-01 14:30:00,142.86,142.95,142.7,142.86,79107.0,142.86,142.95,142.7,142.86,79107.0
2017-03-01 14:40:00,142.89,142.93,142.8,142.93,32839.0,142.89,142.93,142.8,142.93,32839.0
2017-03-01 14:50:00,142.91,142.99,142.73,142.8,98494.0,142.91,142.99,142.73,142.8,98494.0
2017-03-01 15:00:00,142.8,142.85,142.61,142.63,67906.0,142.8,142.85,142.61,142.63,67906.0
2017-03-01 15:10:00,142.63,142.71,142.55,142.62,76559.0,142.63,142.71,142.55,142.62,76559.0
2017-03-01 15:20:00,142.62,142.63,142.51,142.59,56867.0,142.62,142.63,142.51,142.59,56867.0
2017-03-01 15:30:00,142.58,142.76,142.48,142.75,76390.0,142.58,142.76,142.48,142.75,76390.0
2017-03-01 15:40:00,142.76,142.84,142.72,142.73,125508.0,142.76,142.84,142.72,142.73,125508.0
2017-03-01 15:50:00,142.75,142.88,142.49,142.62,253970.0,142.75,142.88,142.49,142.62,253970.0
2017-03-02 09:30:00,142.15,142.34,141.26,142.03,257708.0,142.15,142.34,141.26,142.03,257708.0
2017-03-02 09:40:00,142.03,142.7,141.92,142.57,156438.0,142.03,142.7,141.92,142.57,156438.0
2017-03-02 09:50:00,142.56,142.62,142.3,142.43,74151.0,142.56,142.62,142.3,142.43,74151.0
2017-03-02 10:00:00,142.42,142.56,142.23,142.33,75412.0,142.42,142.56,142.23,142.33,75412.0
2017-03-02 10:10:00,142.33,142.36,142.02,142.11,63083.0,142.33,142.36,142.02,142.11,63083.0
2017-03-02 10:20:00,142.12,142.32,142.1,142.16,65956.0,142.12,142.32,142.1,142.16,65956.0
2017-03-02 10:30:00,142.15,142.16,141.66,141.75,74836.0,142.15,142.16,141.66,141.75,74836.0
2017-03-02 10:40:00,141.77,141.78,141.49,141.55,119689.0,141.77,141.78,141.49,141.55,119689.0
2017-03-02 10:50:00,141.55,141.57,140.67,140.77,235352.0,141.55,141.57,140.67,140.77,235352.0
2017-03-02 11:00:00,140.78,140.8,140.29,140.54,250145.0,140.78,140.8,140.29,140.54,250145.0
2017-03-02 11:10:00,140.55,140.55,139.5,139.86,446193.0,140.55,140.55,139.5,139.86,446193.0
2017-03-02 11:20:00,139.87,140.28,139.62,140.08,195557.0,139.87,140.28,139.62,140.08,195557.0
2017-03-02 11:30:00,140.11,140.27,139.82,139.89,95820.0,140.11,140.27,139.82,139.89,95820.0
2017-03-02 11:40:00,139.9,140.33,139.9,140.16,144337.0,139.9,140.33,139.9,140.16,144337.0
2017-03-02 11:50:00,140.16,140.35,140.02,140.06,98474.0,140.16,140.35,140.02,140.06,98474.0
2017-03-02 12:00:00,140.06,140.49,139.97,140.44,155262.0,140.06,140.49,139.97,140.44,155262.0
2017-03-02 12:10:00,140.44,140.44,140.25,140.33,78848.0,140.44,140.44,140.25,140.33,78848.0
2017-03-02 12:20:00,140.34,140.4,140.25,140.36,44912.0,140.34,140.4,140.25,140.36,44912.0
2017-03-02 12:30:00,140.35,140.44,140.16,140.2,66976.0,140.35,140.44,140.16,140.2,66976.0
2017-03-02 12:40:00,140.2,140.26,139.97,140.0,84910.0,140.2,140.26,139.97,140.0,84910.0
2017-03-02 12:50:00,139.99,140.2,139.99,140.07,71221.0,139.99,140.2,139.99,140.07,71221.0
2017-03-02 13:00:00,140.09,140.14,139.98,140.01,77488.0,140.09,140.14,139.98,140.01,77488.0
2017-03-02 13:10:00,140.03,140.03,139.66,139.73,117729.0,140.03,140.03,139.66,139.73,117729.0
2017-03-02 13:20:00,139.71,140.18,139.62,140.18,109761.0,139.71,140.18,139.62,140.18,109761.0
2017-03-02 13:30:00,140.15,140.22,140.0,140.16,49112.0,140.15,140.22,140.0,140.16,49112.0
2017-03-02 13:40:00,140.18,140.21,139.99,140.06,57418.0,140.18,140.21,139.99,140.06,57418.0
2017-03-02 13:50:00,140.07,140.07,139.8,139.81,122145.0,140.07,140.07,139.8,139.81,122145.0
2017-03-02 14:00:00,139.82,139.9,139.74,139.77,80568.0,139.82,139.9,139.74,139.77,80568.0
2017-03-02 14:10:00,139.78,139.79,139.66,139.68,53411.0,139.78,139.79,139.66,139.68,53411.0
2017-03-02 14:20:00,139.67,139.83,139.61,139.77,66764.0,139.67,139.83,139.61,139.77,66764.0
2017-03-02 14:30:00,139.76,139.84,139.52,139.62,70422.0,139.76,139.84,139.52,139.62,70422.0
2017-03-02 14:40:00,139.58,139.75,139.57,139.75,97015.0,139.58,139.75,139.57,139.75,97015.0
2017-03-02 14:50:00,139.75,139.76,139.4,139.73,106904.0,139.75,139.76,139.4,139.73,106904.0
2017-03-02 15:00:00,139.75,139.99,139.68,139.73,109654.0,139.75,139.99,139.68,139.73,109654.0
2017-03-02 15:10:00,139.74,139.82,139.2,139.36,132502.0,139.74,139.82,139.2,139.36,132502.0
2017-03-02 15:20:00,139.39,139.4,139.09,139.21,143672.0,139.39,139.4,139.09,139.21,143672.0
2017-03-02 15:30:00,139.22,139.56,139.13,139.56,164551.0,139.22,139.56,139.13,139.56,164551.0
2017-03-02 15:40:00,139.57,139.6,139.21,139.37,150509.0,139.57,139.6,139.21,139.37,150509.0
2017-03-02 15:50:00,139.38,139.6,139.25,139.52,612577.0,139.38,139.6,139.25,139.52,612577.0
2017-03-03 09:30:00,139.69,140.44,139.35,140.06,290755.0,139.69,140.44,139.35,140.06,290755.0
2017-03-03 09:40:00,140.03,140.54,140.03,140.14,203413.0,140.03,140.54,140.03,140.14,203413.0
2017-03-03 09:50:00,140.14,140.84,140.02,140.56,313413.0,140.14,140.84,140.02,140.56,313413.0
2017-03-03 10:00:00,140.59,140.91,140.47,140.66,205995.0,140.59,140.91,140.47,140.66,205995.0
2017-03-03 10:10:00,140.63,140.72,140.2,140.23,128717.0,140.63,140.72,140.2,140.23,128717.0
2017-03-03 10:20:00,140.22,140.22,139.81,139.97,195884.0,140.22,140.22,139.81,139.97,195884.0
2017-03-03 10:30:00,139.95,140.03,139.2,139.48,226827.0,139.95,140.03,139.2,139.48,226827.0
2017-03-03 10:40:00,139.47,140.13,139.47,139.98,159037.0,139.47,140.13,139.47,139.98,159037.0
2017-03-03 10:50:00,140.0,140.1,139.56,139.57,114551.0,140.0,140.1,139.56,139.57,114551.0
2017-03-03 11:00:00,139.61,139.75,139.3,139.33,114784.0,139.61,139.75,139.3,139.33,114784.0
2017-03-03 11:10:00,139.34,139.64,139.31,139.38,132879.0,139.34,139.64,139.31,139.38,132879.0
2017-03-03 11:20:00,139.39,139.5,139.13,139.2,88402.0,139.39,139.5,139.13,139.2,88402.0
2017-03-03 11:30:00,139.19,139.49,139.14,139.47,89426.0,139.19,139.49,139.14,139.47,89426.0
2017-03-03 11:40:00,139.46,139.48,139.2,139.43,87204.0,139.46,139.48,139.2,139.43,87204.0
2017-03-03 11:50:00,139.42,139.45,139.26,139.31,68911.0,139.42,139.45,139.26,139.31,68911.0
2017-03-03 12:00:00,139.33,139.4,139.27,139.3,44489.0,139.33,139.4,139.27,139.3,44489.0
2017-03-03 12:10:00,139.31,139.35,139.09,139.15,63311.0,139.31,139.35,139.09,139.15,63311.0
2017-03-03 12:20:00,139.15,139.2,138.75,139.06,216827.0,139.15,139.2,138.75,139.06,216827.0
2017-03-03 12:30:00,139.06,139.31,139.06,139.22,98306.0,139.06,139.31,139.06,139.22,98306.0
2017-03-03 12:40:00,139.22,139.27,139.02,139.05,66028.0,139.22,139.27,139.02,139.05,66028.0
2017-03-03 12:50:00,139.05,139.15,138.9,139.1,74076.0,139.05,139.15,138.9,139.1,74076.0
2017-03-03 13:00:00,139.07,139.23,138.82,138.99,95734.0,139.07,139.23,138.82,138.99,95734.0
2017-03-03 13:10:00,139.01,139.01,138.52,138.77,114880.0,139.01,139.01,138.52,138.77,114880.0
2017-03-03 13:20:00,138.77,138.87,138.71,138.74,47390.0,138.77,138.87,138.71,138.74,47390.0
2017-03-03 13:30:00,138.71,138.76,138.43,138.47,93663.0,138.71,138.76,138.43,138.47,93663.0
2017-03-03 13:40:00,138.45,138.64,138.43,138.45,64812.0,138.45,138.64,138.43,138.45,64812.0
2017-03-03 13:50:00,138.45,138.49,138.26,138.43,107222.0,138.45,138.49,138.26,138.43,107222.0
2017-03-03 14:00:00,138.43,138.8,138.42,138.78,80389.0,138.43,138.8,138.42,138.78,80389.0
2017-03-03 14:10:00,138.78,139.0,138.63,138.82,96274.0,138.78,139.0,138.63,138.82,96274.0
2017-03-03 14:20:00,138.85,138.99,138.8,138.83,60074.0,138.85,138.99,138.8,138.83,60074.0
2017-03-03 14:30:00,138.83,138.95,138.63,138.83,51856.0,138.83,138.95,138.63,138.83,51856.0
2017-03-03 14:40:00,138.85,138.91,138.76,138.79,39804.0,138.85,138.91,138.76,138.79,39804.0
2017-03-03 14:50:00,138.81,138.81,138.55,138.74,87165.0,138.81,138.81,138.55,138.74,87165.0
2017-03-03 15:00:00,138.74,139.06,138.71,139.0,82109.0,138.74,139.06,138.71,139.0,82109.0
2017-03-03 15:10:00,139.0,139.1,138.92,138.92,62296.0,139.0,139.1,138.92,138.92,62296.0
2017-03-03 15:20:00,138.93,139.21,138.88,138.95,113155.0,138.93,139.21,138.88,138.95,113155.0
2017-03-03 15:30:00,138.95,139.09,138.84,139.08,109507.0,138.95,139.09,138.84,139.08,109507.0
2017-03-03 15:40:00,139.09,139.11,138.89,138.93,97260.0,139.09,139.11,138.89,138.93,97260.0
2017-03-03 15:50:00,138.94,139.28,138.94,139.14,371278.0,138.94,139.28,138.94,139.14,371278.0
2017-03-06 09:30:00,140.87,142.84,140.87,142.34,1085079.0,140.87,142.84,140.87,142.34,1085079.0
2017-03-06 09:40:00,142.36,142.73,141.72,142.22,412845.0,142.36,142.73,141.72,142.22,412845.0
2017-03-06 09:50:00,142.22,142.31,141.53,142.21,261031.0,142.22,142.31,141.53,142.21,261031.0
2017-03-06 10:00:00,142.24,142.49,141.86,142.47,257168.0,142.24,142.49,141.86,142.47,257168.0
2017-03-06 10:10:00,142.47,142.61,142.08,142.37,255541.0,142.47,142.61,142.08,142.37,255541.0
2017-03-06 10:20:00,142.36,142.4,141.92,141.94,138131.0,142.36,142.4,141.92,141.94,138131.0
2017-03-06 10:30:00,141.94,141.94,141.19,141.31,239259.0,141.94,141.94,141.19,141.31,239259.0
2017-03-06 10:40:00,141.31,141.54,141.22,141.35,124471.0,141.31,141.54,141.22,141.35,124471.0
2017-03-06 10:50:00,141.39,141.4,140.9,141.37,171611.0,141.39,141.4,140.9,141.37,171611.0
2017-03-06 11:00:00,141.37,141.67,141.22,141.45,124530.0,141.37,141.67,141.22,141.45,124530.0
2017-03-06 11:10:00,141.46,141.59,141.38,141.53,44688.0,141.46,141.59,141.38,141.53,44688.0
2017-03-06 11:20:00,141.55,141.56,141.22,141.26,44906.0,141.55,141.56,141.22,141.26,44906.0
2017-03-06 11:30:00,141.27,141.3,141.0,141.0,75794.0,141.27,141.3,141.0,141.0,75794.0
2017-03-06 11:40:00,141.02,141.15,140.95,141.13,57084.0,141.02,141.15,140.95,141.13,57084.0
2017-03-06 11:50:00,141.15,141.31,141.0,141.11,57333.0,141.15,141.31,141.0,141.11,57333.0
2017-03-06 12:00:00,141.12,141.18,140.99,141.05,45082.0,141.12,141.18,140.99,141.05,45082.0
2017-03-06 12:10:00,141.04,141.11,140.73,140.79,85896.0,141.04,141.11,140.73,140.79,85896.0
2017-03-06 12:20:00,140.8,141.26,140.75,140.82,129585.0,140.8,141.26,140.75,140.82,129585.0
2017-03-06 12:30:00,140.82,140.96,140.54,140.57,112178.0,140.82,140.96,140.54,140.57,112178.0
2017-03-06 12:40:00,140.54,141.12,140.54,141.12,110007.0,140.54,141.12,140.54,141.12,110007.0
2017-03-06 12:50:00,141.12,141.14,140.88,141.08,65133.0,141.12,141.14,140.88,141.08,65133.0
2017-03-06 13:00:00,141.06,141.12,141.01,141.02,39252.0,141.06,141.12,141.01,141.02,39252.0
2017-03-06 13:10:00,141.02,141.42,141.0,141.34,67640.0,141.02,141.42,141.0,141.34,67640.0
2017-03-06 13:20:00,141.33,141.48,141.23,141.48,66595.0,141.33,141.48,141.23,141.48,66595.0
2017-03-06 13:30:00,141.48,141.75,141.46,141.71,146812.0,141.48,141.75,141.46,141.71,146812.0
2017-03-06 13:40:00,141.73,141.93,141.7,141.91,96734.0,141.73,141.93,141.7,141.91,96734.0
2017-03-06 13:50:00,141.88,142.0,141.87,141.98,87592.0,141.88,142.0,141.87,141.98,87592.0
2017-03-06 14:00:00,141.95,142.2,141.94,142.09,115508.0,141.95,142.2,141.94,142.09,115508.0
2017-03-06 14:10:00,142.09,142.2,142.02,142.15,83068.0,142.09,142.2,142.02,142.15,83068.0
2017-03-06 14:20:00,142.16,142.24,142.07,142.08,63835.0,142.16,142.24,142.07,142.08,63835.0
2017-03-06 14:30:00,142.07,142.09,141.67,141.73,121156.0,142.07,142.09,141.67,141.73,121156.0
2017-03-06 14:40:00,141.75,141.96,141.69,141.7,99600.0,141.75,141.96,141.69,141.7,99600.0
2017-03-06 14:50:00,141.71,141.78,141.47,141.53,82442.0,141.71,141.78,141.47,141.53,82442.0
2017-03-06 15:00:00,141.56,141.86,141.54,141.86,64734.0,141.56,141.86,141.54,141.86,64734.0
2017-03-06 15:10:00,141.85,142.17,141.75,142.14,108212.0,141.85,142.17,141.75,142.14,108212.0
2017-03-06 15:20:00,142.15,142.16,142.04,142.11,70876.0,142.15,142.16,142.04,142.11,70876.0
2017-03-06 15:30:00,142.1,142.35,142.01,142.3,173087.0,142.1,142.35,142.01,142.3,173087.0
2017-03-06 15:40:00,142.3,142.45,142.25,142.41,193262.0,142.3,142.45,142.25,142.41,193262.0
2017-03-06 15:50:00,142.41,142.41,141.92,141.94,492060.0,142.41,142.41,141.92,141.94,492060.0
2017-03-07 09:30:00,141.99,142.4,141.6,141.78,219515.0,141.99,142.4,141.6,141.78,219515.0
2017-03-07 09:40:00,141.81,141.84,141.0,141.21,267437.0,141.81,141.84,141.0,141.21,267437.0
2017-03-07 09:50:00,141.25,141.6,141.15,141.48,102535.0,141.25,141.6,141.15,141.48,102535.0
2017-03-07 10:00:00,141.47,141.71,141.39,141.5,94293.0,141.47,141.71,141.39,141.5,94293.0
2017-03-07 10:10:00,141.47,141.73,141.25,141.73,85627.0,141.47,141.73,141.25,141.73,85627.0
2017-03-07 10:20:00,141.72,141.94,141.55,141.57,112177.0,141.72,141.94,141.55,141.57,112177.0
2017-03-07 10:30:00,141.63,141.87,141.55,141.58,100674.0,141.63,141.87,141.55,141.58,100674.0
2017-03-07 10:40:00,141.58,141.7,141.56,141.66,44028.0,141.58,141.7,141.56,141.66,44028.0
2017-03-07 10:50:00,141.66,141.69,141.45,141.46,40302.0,141.66,141.69,141.45,141.46,40302.0
2017-03-07 11:00:00,141.46,141.51,141.18,141.23,78919.0,141.46,141.51,141.18,141.23,78919.0
2017-03-07 11:10:00,141.22,141.46,141.15,141.43,48651.0,141.22,141.46,141.15,141.43,48651.0
2017-03-07 11:20:00,141.42,141.44,141.1,141.12,62194.0,141.42,141.44,141.1,141.12,62194.0
2017-03-07 11:30:00,141.11,141.13,140.86,140.86,87772.0,141.11,141.13,140.86,140.86,87772.0
2017-03-07 11:40:00,140.88,140.91,140.73,140.84,97301.0,140.88,140.91,140.73,140.84,97301.0
2017-03-07 11:50:00,140.82,140.86,140.59,140.63,79091.0,140.82,140.86,140.59,140.63,79091.0
2017-03-07 12:00:00,140.64,140.66,140.38,140.53,129089.0,140.64,140.66,140.38,140.53,129089.0
2017-03-07 12:10:00,140.54,140.58,140.45,140.45,67319.0,140.54,140.58,140.45,140.45,67319.0
2017-03-07 12:20:00,140.47,140.81,140.43,140.78,62604.0,140.47,140.81,140.43,140.78,62604.0
2017-03-07 12:30:00,140.79,140.82,140.65,140.68,49200.0,140.79,140.82,140.65,140.68,49200.0
2017-03-07 12:40:00,140.72,140.9,140.69,140.8,67012.0,140.72,140.9,140.69,140.8,67012.0
2017-03-07 12:50:00,140.78,140.88,140.71,140.88,33721.0,140.78,140.88,140.71,140.88,33721.0
2017-03-07 13:00:00,140.86,141.09,140.83,141.02,61486.0,140.86,141.09,140.83,141.02,61486.0
2017-03-07 13:10:00,141.02,141.11,140.9,141.07,39222.0,141.02,141.11,140.9,141.07,39222.0
2017-03-07 13:20:00,141.05,141.12,140.95,140.98,30305.0,141.05,141.12,140.95,140.98,30305.0
2017-03-07 13:30:00,141.0,141.1,140.86,140.92,50432.0,141.0,141.1,140.86,140.92,50432.0
2017-03-07 13:40:00,140.92,141.06,140.88,140.91,51016.0,140.92,141.06,140.88,140.91,51016.0
2017-03-07 13:50:00,140.91,141.13,140.9,141.08,51683.0,140.91,141.13,140.9,141.08,51683.0
2017-03-07 14:00:00,141.05,141.11,141.01,141.08,55373.0,141.05,141.11,141.01,141.08,55373.0
2017-03-07 14:10:00,141.08,141.15,141.03,141.11,31235.0,141.08,141.15,141.03,141.11,31235.0
2017-03-07 14:20:00,141.14,141.45,141.12,141.36,103131.0,141.14,141.45,141.12,141.36,103131.0
2017-03-07 14:30:00,141.37,141.45,141.28,141.42,49729.0,141.37,141.45,141.28,141.42,49729.0
2017-03-07 14:40:00,141.42,141.52,141.2,141.29,105335.0,141.42,141.52,141.2,141.29,105335.0
2017-03-07 14:50:00,141.33,141.45,141.28,141.39,63043.0,141.33,141.45,141.28,141.39,63043.0
2017-03-07 15:00:00,141.42,141.44,141.19,141.38,46702.0,141.42,141.44,141.19,141.38,46702.0
2017-03-07 15:10:00,141.39,141.54,141.38,141.51,47486.0,141.39,141.54,141.38,141.51,47486.0
2017-03-07 15:20:00,141.52,141.54,141.35,141.42,57595.0,141.52,141.54,141.35,141.42,57595.0
2017-03-07 15:30:00,141.44,141.44,141.17,141.17,90421.0,141.44,141.44,141.17,141.17,90421.0
2017-03-07 15:40:00,141.17,141.19,141.04,141.17,107761.0,141.17,141.19,141.04,141.17,107761.0
2017-03-07 15:50:00,141.22,141.47,141.19,141.42,309655.0,141.22,141.47,141.19,141.42,309655.0
2017-03-08 09:30:00,141.47,141.55,140.98,141.03,119926.0,141.47,141.55,140.98,141.03,119926.0
2017-03-08 09:40:00,141.02,141.59,140.85,141.33,152536.0,141.02,141.59,140.85,141.33,152536.0
2017-03-08 09:50:00,141.31,141.42,140.64,141.35,90602.0,141.31,141.42,140.64,141.35,90602.0
2017-03-08 10:00:00,141.35,141.6,141.25,141.35,86183.0,141.35,141.6,141.25,141.35,86183.0
2017-03-08 10:10:00,141.38,141.38,141.05,141.16,52412.0,141.38,141.38,141.05,141.16,52412.0
2017-03-08 10:20:00,141.15,141.83,141.03,141.81,157357.0,141.15,141.83,141.03,141.81,157357.0
2017-03-08 10:30:00,141.8,142.06,141.68,141.76,191869.0,141.8,142.06,141.68,141.76,191869.0
2017-03-08 10:40:00,141.77,141.82,141.21,141.32,93345.0,141.77,141.82,141.21,141.32,93345.0
2017-03-08 10:50:00,141.31,141.48,141.16,141.33,93016.0,141.31,141.48,141.16,141.33,93016.0
2017-03-08 11:00:00,141.34,141.45,141.15,141.45,79236.0,141.34,141.45,141.15,141.45,79236.0
2017-03-08 11:10:00,141.44,141.49,141.15,141.15,55346.0,141.44,141.49,141.15,141.15,55346.0
2017-03-08 11:20:00,141.17,141.3,141.03,141.04,59881.0,141.17,141.3,141.03,141.04,59881.0
2017-03-08 11:30:00,141.05,141.08,140.75,140.83,140227.0,141.05,141.08,140.75,140.83,140227.0
2017-03-08 11:40:00,140.85,140.85,140.4,140.61,125654.0,140.85,140.85,140.4,140.61,125654.0
2017-03-08 11:50:00,140.6,140.67,140.43,140.45,69630.0,140.6,140.67,140.43,140.45,69630.0
2017-03-08 12:00:00,140.47,140.79,140.45,140.79,64573.0,140.47,140.79,140.45,140.79,64573.0
2017-03-08 12:10:00,140.81,140.81,140.44,140.51,66622.0,140.81,140.81,140.44,140.51,66622.0
2017-03-08 12:20:00,140.52,140.56,140.26,140.54,87880.0,140.52,140.56,140.26,140.54,87880.0
2017-03-08 12:30:00,140.54,140.8,140.51,140.58,35861.0,140.54,140.8,140.51,140.58,35861.0
2017-03-08 12:40:00,140.6,140.73,140.52,140.69,38329.0,140.6,140.73,140.52,140.69,38329.0
2017-03-08 12:50:00,140.66,140.68,140.51,140.61,24190.0,140.66,140.68,140.51,140.61,24190.0
2017-03-08 13:00:00,140.58,140.6,140.42,140.42,33581.0,140.58,140.6,140.42,140.42,33581.0
2017-03-08 13:10:00,140.43,140.65,140.39,140.51,48978.0,140.43,140.65,140.39,140.51,48978.0
2017-03-08 13:20:00,140.53,140.55,140.38,140.38,47012.0,140.53,140.55,140.38,140.38,47012.0
2017-03-08 13:30:00,140.4,140.67,140.36,140.52,74156.0,140.4,140.67,140.36,140.52,74156.0
2017-03-08 13:40:00,140.53,140.8,140.53,140.68,46499.0,140.53,140.8,140.53,140.68,46499.0
2017-03-08 13:50:00,140.66,140.68,140.41,140.41,52730.0,140.66,140.68,140.41,140.41,52730.0
2017-03-08 14:00:00,140.41,140.42,140.08,140.12,111674.0,140.41,140.42,140.08,140.12,111674.0
2017-03-08 14:10:00,140.13,140.19,140.01,140.02,109811.0,140.13,140.19,140.01,140.02,109811.0
2017-03-08 14:20:00,140.02,140.23,139.77,140.23,183084.0,140.02,140.23,139.77,140.23,183084.0
2017-03-08 14:30:00,140.23,140.23,139.9,139.98,68898.0,140.23,140.23,139.9,139.98,68898.0
2017-03-08 14:40:00,140.01,140.26,139.92,140.23,65775.0,140.01,140.26,139.92,140.23,65775.0
2017-03-08 14:50:00,140.24,140.25,139.98,140.21,59263.0,140.24,140.25,139.98,140.21,59263.0
2017-03-08 15:00:00,140.21,140.41,140.14,140.3,70450.0,140.21,140.41,140.14,140.3,70450.0
2017-03-08 15:10:00,140.29,140.38,140.23,140.28,61618.0,140.29,140.38,140.23,140.28,61618.0
2017-03-08 15:20:00,140.27,140.42,140.25,140.32,59857.0,140.27,140.42,140.25,140.32,59857.0
2017-03-08 15:30:00,140.31,140.55,140.18,140.41,148196.0,140.31,140.55,140.18,140.41,148196.0
2017-03-08 15:40:00,140.39,140.47,140.27,140.38,112818.0,140.39,140.47,140.27,140.38,112818.0
2017-03-08 15:50:00,140.39,140.43,140.18,140.32,271513.0,140.39,140.43,140.18,140.32,271513.0
2017-03-09 09:30:00,140.04,140.69,140.02,140.41,130010.0,140.04,140.69,140.02,140.41,130010.0
2017-03-09 09:40:00,140.43,140.95,140.39,140.82,132507.0,140.43,140.95,140.39,140.82,132507.0
2017-03-09 09:50:00,140.86,141.05,140.61,140.82,128046.0,140.86,141.05,140.61,140.82,128046.0
2017-03-09 10:00:00,140.87,141.24,140.66,141.13,142841.0,140.87,141.24,140.66,141.13,142841.0
2017-03-09 10:10:00,141.13,141.24,140.82,140.86,99273.0,141.13,141.24,140.82,140.86,99273.0
2017-03-09 10:20:00,140.85,140.9,140.55,140.56,69815.0,140.85,140.9,140.55,140.56,69815.0
2017-03-09 10:30:00,140.54,140.94,140.35,140.75,81130.0,140.54,140.94,140.35,140.75,81130.0
2017-03-09 10:40:00,140.77,140.77,140.56,140.71,41091.0,140.77,140.77,140.56,140.71,41091.0
2017-03-09 10:50:00,140.69,140.73,140.57,140.6,58093.0,140.69,140.73,140.57,140.6,58093.0
2017-03-09 11:00:00,140.66,140.69,140.42,140.62,38624.0,140.66,140.69,140.42,140.62,38624.0
2017-03-09 11:10:00,140.63,140.89,140.63,140.85,48564.0,140.63,140.89,140.63,140.85,48564.0
2017-03-09 11:20:00,140.83,140.83,140.48,140.57,36856.0,140.83,140.83,140.48,140.57,36856.0
2017-03-09 11:30:00,140.57,140.7,140.46,140.51,28309.0,140.57,140.7,140.46,140.51,28309.0
2017-03-09 11:40:00,140.52,140.73,140.46,140.65,33160.0,140.52,140.73,140.46,140.65,33160.0
2017-03-09 11:50:00,140.67,140.75,140.52,140.55,31984.0,140.67,140.75,140.52,140.55,31984.0
2017-03-09 12:00:00,140.55,140.61,140.37,140.44,47877.0,140.55,140.61,140.37,140.44,47877.0
2017-03-09 12:10:00,140.47,140.55,140.37,140.41,23499.0,140.47,140.55,140.37,140.41,23499.0
2017-03-09 12:20:00,140.41,140.46,140.27,140.32,27004.0,140.41,140.46,140.27,140.32,27004.0
2017-03-09 12:30:00,140.35,140.47,140.3,140.44,28016.0,140.35,140.47,140.3,140.44,28016.0
2017-03-09 12:40:00,140.44,140.49,140.39,140.47,18400.0,140.44,140.49,140.39,140.47,18400.0
2017-03-09 12:50:00,140.48,140.52,140.43,140.52,22294.0,140.48,140.52,140.43,140.52,22294.0
2017-03-09 13:00:00,140.51,140.57,140.37,140.46,41262.0,140.51,140.57,140.37,140.46,41262.0
2017-03-09 13:10:00,140.49,140.55,140.45,140.46,19139.0,140.49,140.55,140.45,140.46,19139.0
2017-03-09 13:20:00,140.5,140.56,140.44,140.45,17790.0,140.5,140.56,140.44,140.45,17790.0
2017-03-09 13:30:00,140.44,140.44,140.16,140.33,61392.0,140.44,140.44,140.16,140.33,61392.0
2017-03-09 13:40:00,140.37,140.52,140.29,140.29,38488.0,140.37,140.52,140.29,140.29,38488.0
2017-03-09 13:50:00,140.27,140.35,140.18,140.25,28645.0,140.27,140.35,140.18,140.25,28645.0
2017-03-09 14:00:00,140.22,140.26,139.92,140.02,68233.0,140.22,140.26,139.92,140.02,68233.0
2017-03-09 14:10:00,140.05,140.05,139.74,139.88,56191.0,140.05,140.05,139.74,139.88,56191.0
2017-03-09 14:20:00,139.87,140.28,139.87,140.2,57029.0,139.87,140.28,139.87,140.2,57029.0
2017-03-09 14:30:00,140.2,140.23,140.09,140.19,31765.0,140.2,140.23,140.09,140.19,31765.0
2017-03-09 14:40:00,140.19,140.22,140.04,140.05,39614.0,140.19,140.22,140.04,140.05,39614.0
2017-03-09 14:50:00,140.05,140.21,140.05,140.21,35741.0,140.05,140.21,140.05,140.21,35741.0
2017-03-09 15:00:00,140.21,140.3,140.05,140.2,62708.0,140.21,140.3,140.05,140.2,62708.0
2017-03-09 15:10:00,140.2,140.31,140.16,140.27,38326.0,140.2,140.31,140.16,140.27,38326.0
2017-03-09 15:20:00,140.27,140.39,140.14,140.39,50236.0,140.27,140.39,140.14,140.39,50236.0
2017-03-09 15:30:00,140.38,140.67,140.36,140.51,111179.0,140.38,140.67,140.36,140.51,111179.0
2017-03-09 15:40:00,140.54,140.7,140.51,140.61,86740.0,140.54,140.7,140.51,140.61,86740.0
2017-03-09 15:50:00,140.61,140.61,140.43,140.53,110046.0,140.61,140.61,140.43,140.53,110046.0
2017-03-10 09:30:00,141.32,141.8,140.84,141.04,201808.0,141.32,141.8,140.84,141.04,201808.0
2017-03-10 09:40:00,141.06,141.07,140.61,140.83,85064.0,141.06,141.07,140.61,140.83,85064.0
2017-03-10 09:50:00,140.8,141.24,140.76,141.13,110786.0,140.8,141.24,140.76,141.13,110786.0
2017-03-10 10:00:00,141.15,141.26,140.94,141.0,90348.0,141.15,141.26,140.94,141.0,90348.0
2017-03-10 10:10:00,141.0,141.24,140.84,141.19,97850.0,141.0,141.24,140.84,141.19,97850.0
2017-03-10 10:20:00,141.24,141.3,141.0,141.16,81854.0,141.24,141.3,141.0,141.16,81854.0
2017-03-10 10:30:00,141.14,141.14,140.82,140.96,66107.0,141.14,141.14,140.82,140.96,66107.0
2017-03-10 10:40:00,140.97,141.19,140.81,141.04,89094.0,140.97,141.19,140.81,141.04,89094.0
2017-03-10 10:50:00,141.08,141.32,141.07,141.23,72492.0,141.08,141.32,141.07,141.23,72492.0
2017-03-10 11:00:00,141.22,141.31,140.99,141.2,35559.0,141.22,141.31,140.99,141.2,35559.0
2017-03-10 11:10:00,141.2,141.35,141.13,141.25,53664.0,141.2,141.35,141.13,141.25,53664.0
2017-03-10 11:20:00,141.26,141.47,141.21,141.4,60386.0,141.26,141.47,141.21,141.4,60386.0
2017-03-10 11:30:00,141.43,141.43,141.15,141.21,29144.0,141.43,141.43,141.15,141.21,29144.0
2017-03-10 11:40:00,141.19,141.22,141.01,141.2,52217.0,141.19,141.22,141.01,141.2,52217.0
2017-03-10 11:50:00,141.18,141.18,141.04,141.06,34465.0,141.18,141.18,141.04,141.06,34465.0
2017-03-10 12:00:00,141.06,141.14,141.03,141.06,30761.0,141.06,141.14,141.03,141.06,30761.0
2017-03-10 12:10:00,141.05,141.12,141.01,141.07,22374.0,141.05,141.12,141.01,141.07,22374.0
2017-03-10 12:20:00,141.12,141.16,141.02,141.1,19317.0,141.12,141.16,141.02,141.1,19317.0
2017-03-10 12:30:00,141.09,141.11,140.9,140.92,47304.0,141.09,141.11,140.9,140.92,47304.0
2017-03-10 12:40:00,140.92,141.0,140.74,140.78,32114.0,140.92,141.0,140.74,140.78,32114.0
2017-03-10 12:50:00,140.78,140.81,140.66,140.78,50384.0,140.78,140.81,140.66,140.78,50384.0
2017-03-10 13:00:00,140.81,140.83,140.64,140.69,58112.0,140.81,140.83,140.64,140.69,58112.0
2017-03-10 13:10:00,140.71,140.84,140.65,140.81,18863.0,140.71,140.84,140.65,140.81,18863.0
2017-03-10 13:20:00,140.83,140.93,140.82,140.91,28640.0,140.83,140.93,140.82,140.91,28640.0
2017-03-10 13:30:00,140.92,140.99,140.87,140.95,42104.0,140.92,140.99,140.87,140.95,42104.0
2017-03-10 13:40:00,140.91,140.99,140.9,140.95,28360.0,140.91,140.99,140.9,140.95,28360.0
2017-03-10 13:50:00,140.95,141.23,140.95,141.22,49513.0,140.95,141.23,140.95,141.22,49513.0
2017-03-10 14:00:00,141.23,141.27,140.9,141.0,74609.0,141.23,141.27,140.9,141.0,74609.0
2017-03-10 14:10:00,141.0,141.13,140.93,141.1,35763.0,141.0,141.13,140.93,141.1,35763.0
2017-03-10 14:20:00,141.08,141.13,140.91,141.0,42732.0,141.08,141.13,140.91,141.0,42732.0
2017-03-10 14:30:00,140.98,141.0,140.82,140.98,44170.0,140.98,141.0,140.82,140.98,44170.0
2017-03-10 14:40:00,141.0,141.02,140.71,140.74,47573.0,141.0,141.02,140.71,140.74,47573.0
2017-03-10 14:50:00,140.75,140.82,140.65,140.69,94603.0,140.75,140.82,140.65,140.69,94603.0
2017-03-10 15:00:00,140.71,140.82,140.55,140.56,55672.0,140.71,140.82,140.55,140.56,55672.0
2017-03-10 15:10:00,140.57,140.59,140.28,140.55,125952.0,140.57,140.59,140.28,140.55,125952.0
2017-03-10 15:20:00,140.56,140.83,140.55,140.79,76976.0,140.56,140.83,140.55,140.79,76976.0
2017-03-10 15:30:00,140.81,140.85,140.69,140.73,71431.0,140.81,140.85,140.69,140.73,71431.0
2017-03-10 15:40:00,140.71,140.87,140.66,140.79,70770.0,140.71,140.87,140.66,140.79,70770.0
2017-03-10 15:50:00,140.8,140.98,140.68,140.89,227637.0,140.8,140.98,140.68,140.89,227637.0
2017-03-13 09:30:00,140.9,141.21,140.32,140.96,164007.0,140.9,141.21,140.32,140.96,164007.0
2017-03-13 09:40:00,140.99,141.4,140.96,141.3,116906.0,140.99,141.4,140.96,141.3,116906.0
2017-03-13 09:50:00,141.27,141.6,141.23,141.4,131006.0,141.27,141.6,141.23,141.4,131006.0
2017-03-13 10:00:00,141.39,141.69,141.37,141.56,111647.0,141.39,141.69,141.37,141.56,111647.0
2017-03-13 10:10:00,141.57,142.11,141.55,142.01,240210.0,141.57,142.11,141.55,142.01,240210.0
2017-03-13 10:20:00,142.01,142.08,141.85,142.03,132458.0,142.01,142.08,141.85,142.03,132458.0
2017-03-13 10:30:00,142.02,142.03,141.68,141.97,82261.0,142.02,142.03,141.68,141.97,82261.0
2017-03-13 10:40:00,141.98,142.15,141.91,142.07,75854.0,141.98,142.15,141.91,142.07,75854.0
2017-03-13 10:50:00,142.07,142.24,141.97,142.14,84500.0,142.07,142.24,141.97,142.14,84500.0
2017-03-13 11:00:00,142.11,142.25,142.07,142.18,61539.0,142.11,142.25,142.07,142.18,61539.0
2017-03-13 11:10:00,142.18,142.25,142.16,142.24,101545.0,142.18,142.25,142.16,142.24,101545.0
2017-03-13 11:20:00,142.23,142.26,142.13,142.14,85240.0,142.23,142.26,142.13,142.14,85240.0
2017-03-13 11:30:00,142.16,142.24,141.98,142.18,49045.0,142.16,142.24,141.98,142.18,49045.0
2017-03-13 11:40:00,142.17,142.48,142.14,142.44,122879.0,142.17,142.48,142.14,142.44,122879.0
2017-03-13 11:50:00,142.43,142.5,142.34,142.49,95975.0,142.43,142.5,142.34,142.49,95975.0
2017-03-13 12:00:00,142.49,142.51,142.42,142.48,90711.0,142.49,142.51,142.42,142.48,90711.0
2017-03-13 12:10:00,142.5,142.65,142.42,142.59,105076.0,142.5,142.65,142.42,142.59,105076.0
2017-03-13 12:20:00,142.57,142.59,142.43,142.56,41206.0,142.57,142.59,142.43,142.56,41206.0
2017-03-13 12:30:00,142.58,142.83,142.57,142.75,89977.0,142.58,142.83,142.57,142.75,89977.0
2017-03-13 12:40:00,142.75,142.82,142.66,142.72,139237.0,142.75,142.82,142.66,142.72,139237.0
2017-03-13 12:50:00,142.72,143.07,142.69,143.0,129463.0,142.72,143.07,142.69,143.0,129463.0
2017-03-13 13:00:00,143.0,143.19,142.98,143.18,104127.0,143.0,143.19,142.98,143.18,104127.0
2017-03-13 13:10:00,143.18,143.23,143.06,143.09,91073.0,143.18,143.23,143.06,143.09,91073.0
2017-03-13 13:20:00,143.07,143.32,143.04,143.18,99689.0,143.07,143.32,143.04,143.18,99689.0
2017-03-13 13:30:00,143.18,143.32,143.04,143.06,49706.0,143.18,143.32,143.04,143.06,49706.0
2017-03-13 13:40:00,143.02,143.29,143.01,143.12,69303.0,143.02,143.29,143.01,143.12,69303.0
2017-03-13 13:50:00,143.12,143.18,142.9,142.99,58943.0,143.12,143.18,142.9,142.99,58943.0
2017-03-13 14:00:00,142.99,143.08,142.74,142.84,90705.0,142.99,143.08,142.74,142.84,90705.0
2017-03-13 14:10:00,142.82,142.9,142.71,142.86,153016.0,142.82,142.9,142.71,142.86,153016.0
2017-03-13 14:20:00,142.86,143.05,142.78,142.99,76891.0,142.86,143.05,142.78,142.99,76891.0
2017-03-13 14:30:00,143.0,143.14,142.98,143.03,51452.0,143.0,143.14,142.98,143.03,51452.0
2017-03-13 14:40:00,143.02,143.18,142.95,143.14,55547.0,143.02,143.18,142.95,143.14,55547.0
2017-03-13 14:50:00,143.14,143.23,143.1,143.2,45812.0,143.14,143.23,143.1,143.2,45812.0
2017-03-13 15:00:00,143.2,143.27,143.15,143.24,66758.0,143.2,143.27,143.15,143.24,66758.0
2017-03-13 15:10:00,143.22,143.3,143.17,143.22,43151.0,143.22,143.3,143.17,143.22,43151.0
2017-03-13 15:20:00,143.23,143.32,143.14,143.18,57697.0,143.23,143.32,143.14,143.18,57697.0
2017-03-13 15:30:00,143.19,143.38,143.08,143.08,106009.0,143.19,143.38,143.08,143.08,106009.0
2017-03-13 15:40:00,143.09,143.35,143.01,143.33,164768.0,143.09,143.35,143.01,143.33,164768.0
2017-03-13 15:50:00,143.31,143.71,143.18,143.53,527717.0,143.31,143.71,143.18,143.53,527717.0
2017-03-14 09:30:00,142.95,143.16,142.54,142.58,187602.0,142.95,143.16,142.54,142.58,187602.0
2017-03-14 09:40:00,142.56,143.31,142.36,143.21,221098.0,142.56,143.31,142.36,143.21,221098.0
2017-03-14 09:50:00,143.24,143.26,142.59,142.86,123096.0,143.24,143.26,142.59,142.86,123096.0
2017-03-14 10:00:00,142.89,142.89,142.35,142.69,119785.0,142.89,142.89,142.35,142.69,119785.0
2017-03-14 10:10:00,142.73,142.77,142.52,142.61,109585.0,142.73,142.77,142.52,142.61,109585.0
2017-03-14 10:20:00,142.6,142.69,142.51,142.51,112077.0,142.6,142.69,142.51,142.51,112077.0
2017-03-14 10:30:00,142.5,142.53,142.25,142.26,219208.0,142.5,142.53,142.25,142.26,219208.0
2017-03-14 10:40:00,142.26,142.28,141.7,141.81,308989.0,142.26,142.28,141.7,141.81,308989.0
2017-03-14 10:50:00,141.84,142.45,141.84,142.4,117434.0,141.84,142.45,141.84,142.4,117434.0
2017-03-14 11:00:00,142.4,142.51,142.26,142.32,87196.0,142.4,142.51,142.26,142.32,87196.0
2017-03-14 11:10:00,142.3,142.81,142.28,142.63,79636.0,142.3,142.81,142.28,142.63,79636.0
2017-03-14 11:20:00,142.64,142.78,142.48,142.72,58994.0,142.64,142.78,142.48,142.72,58994.0
2017-03-14 11:30:00,142.73,142.95,142.68,142.77,67399.0,142.73,142.95,142.68,142.77,67399.0
2017-03-14 11:40:00,142.77,142.9,142.7,142.78,54015.0,142.77,142.9,142.7,142.78,54015.0
2017-03-14 11:50:00,142.79,142.79,142.46,142.46,57956.0,142.79,142.79,142.46,142.46,57956.0
2017-03-14 12:00:00,142.49,142.66,142.46,142.5,42908.0,142.49,142.66,142.46,142.5,42908.0
2017-03-14 12:10:00,142.48,142.48,142.28,142.36,59422.0,142.48,142.48,142.28,142.36,59422.0
2017-03-14 12:20:00,142.38,142.47,142.32,142.45,19790.0,142.38,142.47,142.32,142.45,19790.0
2017-03-14 12:30:00,142.47,142.51,142.39,142.43,25297.0,142.47,142.51,142.39,142.43,25297.0
2017-03-14 12:40:00,142.43,142.47,142.37,142.4,21267.0,142.43,142.47,142.37,142.4,21267.0
2017-03-14 12:50:00,142.4,142.5,142.31,142.47,177181.0,142.4,142.5,142.31,142.47,177181.0
2017-03-14 13:00:00,142.45,142.53,142.45,142.51,25395.0,142.45,142.53,142.45,142.51,25395.0
2017-03-14 13:10:00,142.49,142.86,142.49,142.81,115668.0,142.49,142.86,142.49,142.81,115668.0
2017-03-14 13:20:00,142.78,143.1,142.75,142.81,183215.0,142.78,143.1,142.75,142.81,183215.0
2017-03-14 13:30:00,142.83,142.94,142.75,142.84,55592.0,142.83,142.94,142.75,142.84,55592.0
2017-03-14 13:40:00,142.86,142.99,142.69,142.96,54610.0,142.86,142.99,142.69,142.96,54610.0
2017-03-14 13:50:00,142.97,143.13,142.96,143.0,55155.0,142.97,143.13,142.96,143.0,55155.0
2017-03-14 14:00:00,143.03,143.17,143.0,143.06,36424.0,143.03,143.17,143.0,143.06,36424.0
2017-03-14 14:10:00,143.06,143.07,142.83,142.89,34508.0,143.06,143.07,142.83,142.89,34508.0
2017-03-14 14:20:00,142.9,142.93,142.8,142.85,27240.0,142.9,142.93,142.8,142.85,27240.0
2017-03-14 14:30:00,142.84,142.92,142.8,142.84,48028.0,142.84,142.92,142.8,142.84,48028.0
2017-03-14 14:40:00,142.83,142.92,142.78,142.82,47647.0,142.83,142.92,142.78,142.82,47647.0
2017-03-14 14:50:00,142.81,142.81,142.61,142.74,55613.0,142.81,142.81,142.61,142.74,55613.0
2017-03-14 15:00:00,142.74,142.94,142.73,142.94,51556.0,142.74,142.94,142.73,142.94,51556.0
2017-03-14 15:10:00,142.92,143.15,142.89,143.14,75671.0,142.92,143.15,142.89,143.14,75671.0
2017-03-14 15:20:00,143.14,143.2,143.05,143.14,71152.0,143.14,143.2,143.05,143.14,71152.0
2017-03-14 15:30:00,143.14,143.15,143.0,143.0,68443.0,143.14,143.15,143.0,143.0,68443.0
2017-03-14 15:40:00,143.0,143.05,142.88,142.97,127847.0,143.0,143.05,142.88,142.97,127847.0
2017-03-14 15:50:00,143.0,143.29,143.0,143.19,285201.0,143.0,143.29,143.0,143.19,285201.0
2017-03-15 09:30:00,144.19,144.3,143.48,144.1,306755.0,144.19,144.3,143.48,144.1,306755.0
2017-03-15 09:40:00,144.1,144.3,143.63,143.9,246227.0,144.1,144.3,143.63,143.9,246227.0
2017-03-15 09:50:00,143.93,144.2,143.8,144.02,89741.0,143.93,144.2,143.8,144.02,89741.0
2017-03-15 10:00:00,143.98,144.09,143.26,143.43,157418.0,143.98,144.09,143.26,143.43,157418.0
2017-03-15 10:10:00,143.46,143.93,143.23,143.68,133763.0,143.46,143.93,143.23,143.68,133763.0
2017-03-15 10:20:00,143.67,144.45,143.62,144.4,157545.0,143.67,144.45,143.62,144.4,157545.0
2017-03-15 10:30:00,144.4,144.7,144.32,144.44,291998.0,144.4,144.7,144.32,144.44,291998.0
2017-03-15 10:40:00,144.42,144.5,144.2,144.36,86547.0,144.42,144.5,144.2,144.36,86547.0
2017-03-15 10:50:00,144.37,144.45,144.16,144.27,74554.0,144.37,144.45,144.16,144.27,74554.0
2017-03-15 11:00:00,144.27,144.41,144.07,144.17,82072.0,144.27,144.41,144.07,144.17,82072.0
2017-03-15 11:10:00,144.19,144.33,144.08,144.16,38719.0,144.19,144.33,144.08,144.16,38719.0
2017-03-15 11:20:00,144.16,144.41,144.11,144.41,40055.0,144.16,144.41,144.11,144.41,40055.0
2017-03-15 11:30:00,144.41,144.51,144.32,144.49,83715.0,144.41,144.51,144.32,144.49,83715.0
2017-03-15 11:40:00,144.48,144.51,144.21,144.31,67644.0,144.48,144.51,144.21,144.31,67644.0
2017-03-15 11:50:00,144.33,144.39,144.23,144.24,33543.0,144.33,144.39,144.23,144.24,33543.0
2017-03-15 12:00:00,144.26,144.33,144.1,144.18,57157.0,144.26,144.33,144.1,144.18,57157.0
2017-03-15 12:10:00,144.23,144.46,144.23,144.34,36355.0,144.23,144.46,144.23,144.34,36355.0
2017-03-15 12:20:00,144.34,144.5,144.33,144.39,66053.0,144.34,144.5,144.33,144.39,66053.0
2017-03-15 12:30:00,144.36,144.38,144.19,144.27,63054.0,144.36,144.38,144.19,144.27,63054.0
2017-03-15 12:40:00,144.27,144.33,144.16,144.3,39633.0,144.27,144.33,144.16,144.3,39633.0
2017-03-15 12:50:00,144.31,144.39,144.25,144.34,36532.0,144.31,144.39,144.25,144.34,36532.0
2017-03-15 13:00:00,144.34,144.37,144.13,144.19,45336.0,144.34,144.37,144.13,144.19,45336.0
2017-03-15 13:10:00,144.21,144.27,144.14,144.16,56635.0,144.21,144.27,144.14,144.16,56635.0
2017-03-15 13:20:00,144.18,144.25,144.16,144.24,24992.0,144.18,144.25,144.16,144.24,24992.0
2017-03-15 13:30:00,144.24,144.39,144.11,144.33,70244.0,144.24,144.39,144.11,144.33,70244.0
2017-03-15 13:40:00,144.32,144.45,144.26,144.41,63732.0,144.32,144.45,144.26,144.41,63732.0
2017-03-15 13:50:00,144.41,144.44,144.3,144.41,45295.0,144.41,144.44,144.3,144.41,45295.0
2017-03-15 14:00:00,144.44,144.91,144.36,144.77,287610.0,144.44,144.91,144.36,144.77,287610.0
2017-03-15 14:10:00,144.73,144.88,144.65,144.84,105095.0,144.73,144.88,144.65,144.84,105095.0
2017-03-15 14:20:00,144.8,145.15,144.8,144.81,206111.0,144.8,145.15,144.8,144.81,206111.0
2017-03-15 14:30:00,144.82,145.13,144.77,145.13,153655.0,144.82,145.13,144.77,145.13,153655.0
2017-03-15 14:40:00,145.12,145.46,145.04,145.32,215123.0,145.12,145.46,145.04,145.32,215123.0
2017-03-15 14:50:00,145.31,145.43,144.93,145.19,179545.0,145.31,145.43,144.93,145.19,179545.0
2017-03-15 15:00:00,145.18,145.39,145.17,145.36,139265.0,145.18,145.39,145.17,145.36,139265.0
2017-03-15 15:10:00,145.33,145.47,145.23,145.44,103550.0,145.33,145.47,145.23,145.44,103550.0
2017-03-15 15:20:00,145.42,145.44,145.16,145.23,104315.0,145.42,145.44,145.16,145.23,104315.0
2017-03-15 15:30:00,145.22,145.38,145.2,145.36,118576.0,145.22,145.38,145.2,145.36,118576.0
2017-03-15 15:40:00,145.36,145.51,145.19,145.43,220533.0,145.36,145.51,145.19,145.43,220533.0
2017-03-15 15:50:00,145.38,145.52,145.22,145.26,406850.0,145.38,145.52,145.22,145.26,406850.0
2017-03-16 09:30:00,145.5,145.6,144.67,144.84,287929.0,145.5,145.6,144.67,144.84,287929.0
2017-03-16 09:40:00,144.84,145.36,144.63,145.35,174769.0,144.84,145.36,144.63,145.35,174769.0
2017-03-16 09:50:00,145.3,145.52,145.09,145.38,83243.0,145.3,145.52,145.09,145.38,83243.0
2017-03-16 10:00:00,145.4,146.1,145.37,146.04,262954.0,145.4,146.1,145.37,146.04,262954.0
2017-03-16 10:10:00,146.03,146.05,145.5,145.75,139748.0,146.03,146.05,145.5,145.75,139748.0
2017-03-16 10:20:00,145.76,145.91,145.6,145.86,97653.0,145.76,145.91,145.6,145.86,97653.0
2017-03-16 10:30:00,145.85,145.99,145.6,145.71,69308.0,145.85,145.99,145.6,145.71,69308.0
2017-03-16 10:40:00,145.74,146.14,145.73,146.05,128918.0,145.74,146.14,145.73,146.05,128918.0
2017-03-16 10:50:00,146.06,146.5,146.04,146.11,187923.0,146.06,146.5,146.04,146.11,187923.0
2017-03-16 11:00:00,146.12,146.13,145.26,145.3,237206.0,146.12,146.13,145.26,145.3,237206.0
2017-03-16 11:10:00,145.32,145.7,145.26,145.7,86192.0,145.32,145.7,145.26,145.7,86192.0
2017-03-16 11:20:00,145.67,145.74,145.41,145.47,68350.0,145.67,145.74,145.41,145.47,68350.0
2017-03-16 11:30:00,145.45,145.46,145.11,145.14,80162.0,145.45,145.46,145.11,145.14,80162.0
2017-03-16 11:40:00,145.14,145.24,145.05,145.13,54128.0,145.14,145.24,145.05,145.13,54128.0
2017-03-16 11:50:00,145.14,145.36,145.14,145.31,37053.0,145.14,145.36,145.14,145.31,37053.0
2017-03-16 12:00:00,145.31,145.53,145.25,145.35,67409.0,145.31,145.53,145.25,145.35,67409.0
2017-03-16 12:10:00,145.37,145.53,145.32,145.5,55555.0,145.37,145.53,145.32,145.5,55555.0
2017-03-16 12:20:00,145.51,145.73,145.5,145.6,67499.0,145.51,145.73,145.5,145.6,67499.0
2017-03-16 12:30:00,145.6,145.63,145.53,145.54,32495.0,145.6,145.63,145.53,145.54,32495.0
2017-03-16 12:40:00,145.56,145.63,145.38,145.4,33143.0,145.56,145.63,145.38,145.4,33143.0
2017-03-16 12:50:00,145.43,145.52,145.36,145.39,43010.0,145.43,145.52,145.36,145.39,43010.0
2017-03-16 13:00:00,145.37,145.46,145.22,145.24,51435.0,145.37,145.46,145.22,145.24,51435.0
2017-03-16 13:10:00,145.24,145.36,145.06,145.07,69723.0,145.24,145.36,145.06,145.07,69723.0
2017-03-16 13:20:00,145.06,145.23,145.05,145.17,49629.0,145.06,145.23,145.05,145.17,49629.0
2017-03-16 13:30:00,145.21,145.5,145.18,145.27,59008.0,145.21,145.5,145.18,145.27,59008.0
2017-03-16 13:40:00,145.2,145.26,145.08,145.16,38858.0,145.2,145.26,145.08,145.16,38858.0
2017-03-16 13:50:00,145.16,145.3,144.99,145.07,78933.0,145.16,145.3,144.99,145.07,78933.0
2017-03-16 14:00:00,145.08,145.21,145.04,145.15,44217.0,145.08,145.21,145.04,145.15,44217.0
2017-03-16 14:10:00,145.17,145.3,145.1,145.18,73060.0,145.17,145.3,145.1,145.18,73060.0
2017-03-16 14:20:00,145.17,145.19,144.99,145.09,75102.0,145.17,145.19,144.99,145.09,75102.0
2017-03-16 14:30:00,145.07,145.33,145.06,145.14,62397.0,145.07,145.33,145.06,145.14,62397.0
2017-03-16 14:40:00,145.15,145.15,144.81,144.82,115955.0,145.15,145.15,144.81,144.82,115955.0
2017-03-16 14:50:00,144.82,144.85,144.72,144.84,66897.0,144.82,144.85,144.72,144.84,66897.0
2017-03-16 15:00:00,144.86,144.94,144.8,144.84,54525.0,144.86,144.94,144.8,144.84,54525.0
2017-03-16 15:10:00,144.85,144.97,144.7,144.72,82885.0,144.85,144.97,144.7,144.72,82885.0
2017-03-16 15:20:00,144.72,144.89,144.63,144.64,108716.0,144.72,144.89,144.63,144.64,108716.0
2017-03-16 15:30:00,144.64,144.66,144.39,144.46,235149.0,144.64,144.66,144.39,144.46,235149.0
2017-03-16 15:40:00,144.46,144.59,144.28,144.39,194362.0,144.46,144.59,144.28,144.39,194362.0
2017-03-16 15:50:00,144.39,144.49,144.22,144.37,420733.0,144.39,144.49,144.22,144.37,420733.0
2017-03-17 09:30:00,144.03,144.9,143.4,144.71,1234088.0,144.03,144.9,143.4,144.71,1234088.0
2017-03-17 09:40:00,144.64,144.65,143.79,144.27,276424.0,144.64,144.65,143.79,144.27,276424.0
2017-03-17 09:50:00,144.25,144.7,144.11,144.58,160454.0,144.25,144.7,144.11,144.58,160454.0
2017-03-17 10:00:00,144.61,145.1,144.55,144.97,199716.0,144.61,145.1,144.55,144.97,199716.0
2017-03-17 10:10:00,144.98,145.28,144.85,144.96,165703.0,144.98,145.28,144.85,144.96,165703.0
2017-03-17 10:20:00,144.95,145.0,144.64,144.84,130380.0,144.95,145.0,144.64,144.84,130380.0
2017-03-17 10:30:00,144.79,144.8,144.43,144.67,88340.0,144.79,144.8,144.43,144.67,88340.0
2017-03-17 10:40:00,144.66,145.0,144.64,144.95,82339.0,144.66,145.0,144.64,144.95,82339.0
2017-03-17 10:50:00,144.96,144.99,144.78,144.82,49458.0,144.96,144.99,144.78,144.82,49458.0
2017-03-17 11:00:00,144.81,144.85,144.58,144.66,69673.0,144.81,144.85,144.58,144.66,69673.0
2017-03-17 11:10:00,144.66,144.74,144.46,144.62,68079.0,144.66,144.74,144.46,144.62,68079.0
2017-03-17 11:20:00,144.63,144.8,144.63,144.75,37250.0,144.63,144.8,144.63,144.75,37250.0
2017-03-17 11:30:00,144.76,144.78,144.48,144.73,36004.0,144.76,144.78,144.48,144.73,36004.0
2017-03-17 11:40:00,144.72,144.83,144.72,144.78,45921.0,144.72,144.83,144.72,144.78,45921.0
2017-03-17 11:50:00,144.83,144.92,144.74,144.77,30603.0,144.83,144.92,144.74,144.77,30603.0
2017-03-17 12:00:00,144.77,144.93,144.75,144.79,42547.0,144.77,144.93,144.75,144.79,42547.0
2017-03-17 12:10:00,144.81,144.93,144.74,144.88,37832.0,144.81,144.93,144.74,144.88,37832.0
2017-03-17 12:20:00,144.89,145.19,144.79,145.17,104441.0,144.89,145.19,144.79,145.17,104441.0
2017-03-17 12:30:00,145.19,145.24,145.13,145.16,69621.0,145.19,145.24,145.13,145.16,69621.0
2017-03-17 12:40:00,145.17,145.2,145.0,145.11,49041.0,145.17,145.2,145.0,145.11,49041.0
2017-03-17 12:50:00,145.09,145.25,145.06,145.2,57332.0,145.09,145.25,145.06,145.2,57332.0
2017-03-17 13:00:00,145.21,145.41,145.2,145.38,83419.0,145.21,145.41,145.2,145.38,83419.0
2017-03-17 13:10:00,145.37,145.39,145.26,145.33,33027.0,145.37,145.39,145.26,145.33,33027.0
2017-03-17 13:20:00,145.34,145.4,145.23,145.29,41578.0,145.34,145.4,145.23,145.29,41578.0
2017-03-17 13:30:00,145.3,145.39,145.14,145.16,57177.0,145.3,145.39,145.14,145.16,57177.0
2017-03-17 13:40:00,145.16,145.17,144.98,145.14,71938.0,145.16,145.17,144.98,145.14,71938.0
2017-03-17 13:50:00,145.15,145.18,144.96,145.05,39222.0,145.15,145.18,144.96,145.05,39222.0
2017-03-17 14:00:00,145.07,145.37,145.07,145.33,73964.0,145.07,145.37,145.07,145.33,73964.0
2017-03-17 14:10:00,145.34,145.39,145.25,145.3,40255.0,145.34,145.39,145.25,145.3,40255.0
2017-03-17 14:20:00,145.29,145.29,145.07,145.2,50639.0,145.29,145.29,145.07,145.2,50639.0
2017-03-17 14:30:00,145.18,145.24,145.09,145.16,28445.0,145.18,145.24,145.09,145.16,28445.0
2017-03-17 14:40:00,145.16,145.25,145.16,145.25,44433.0,145.16,145.25,145.16,145.25,44433.0
2017-03-17 14:50:00,145.26,145.42,145.24,145.38,64797.0,145.26,145.42,145.24,145.38,64797.0
2017-03-17 15:00:00,145.4,145.6,145.32,145.55,112825.0,145.4,145.6,145.32,145.55,112825.0
2017-03-17 15:10:00,145.54,145.76,145.42,145.72,121669.0,145.54,145.76,145.42,145.72,121669.0
2017-03-17 15:20:00,145.72,145.73,145.46,145.48,89172.0,145.72,145.73,145.46,145.48,89172.0
2017-03-17 15:30:00,145.48,145.5,145.22,145.29,88216.0,145.48,145.5,145.22,145.29,88216.0
2017-03-17 15:40:00,145.29,145.3,144.96,145.24,232190.0,145.29,145.3,144.96,145.24,232190.0
2017-03-17 15:50:00,145.24,145.3,145.01,145.09,372105.0,145.24,145.3,145.01,145.09,372105.0
2017-03-20 09:30:00,145.45,145.45,144.58,144.82,221880.0,145.45,145.45,144.58,144.82,221880.0
2017-03-20 09:40:00,144.79,145.3,144.78,145.17,151635.0,144.79,145.3,144.78,145.17,151635.0
2017-03-20 09:50:00,145.15,145.39,145.0,145.25,119747.0,145.15,145.39,145.0,145.25,119747.0
2017-03-20 10:00:00,145.23,145.48,145.2,145.37,89549.0,145.23,145.48,145.2,145.37,89549.0
2017-03-20 10:10:00,145.38,145.7,145.15,145.64,107691.0,145.38,145.7,145.15,145.64,107691.0
2017-03-20 10:20:00,145.65,145.98,145.57,145.87,122007.0,145.65,145.98,145.57,145.87,122007.0
2017-03-20 10:30:00,145.86,145.92,145.66,145.81,101760.0,145.86,145.92,145.66,145.81,101760.0
2017-03-20 10:40:00,145.84,146.03,145.63,145.73,106773.0,145.84,146.03,145.63,145.73,106773.0
2017-03-20 10:50:00,145.72,145.81,145.51,145.62,63977.0,145.72,145.81,145.51,145.62,63977.0
2017-03-20 11:00:00,145.62,145.78,145.6,145.69,54849.0,145.62,145.78,145.6,145.69,54849.0
2017-03-20 11:10:00,145.71,145.72,145.61,145.67,43814.0,145.71,145.72,145.61,145.67,43814.0
2017-03-20 11:20:00,145.67,145.73,145.47,145.72,81677.0,145.67,145.73,145.47,145.72,81677.0
2017-03-20 11:30:00,145.7,145.98,145.66,145.97,46372.0,145.7,145.98,145.66,145.97,46372.0
2017-03-20 11:40:00,145.97,146.08,145.89,146.02,76215.0,145.97,146.08,145.89,146.02,76215.0
2017-03-20 11:50:00,146.03,146.19,145.96,146.08,74003.0,146.03,146.19,145.96,146.08,74003.0
2017-03-20 12:00:00,146.05,146.06,145.79,145.9,52305.0,146.05,146.06,145.79,145.9,52305.0
2017-03-20 12:10:00,145.92,145.97,145.73,145.8,74900.0,145.92,145.97,145.73,145.8,74900.0
2017-03-20 12:20:00,145.79,146.01,145.74,145.99,48638.0,145.79,146.01,145.74,145.99,48638.0
2017-03-20 12:30:00,146.0,146.25,145.99,146.06,62731.0,146.0,146.25,145.99,146.06,62731.0
2017-03-20 12:40:00,146.05,146.12,145.75,145.77,81349.0,146.05,146.12,145.75,145.77,81349.0
2017-03-20 12:50:00,145.78,145.91,145.73,145.9,41300.0,145.78,145.91,145.73,145.9,41300.0
2017-03-20 13:00:00,145.9,145.91,145.71,145.71,25843.0,145.9,145.91,145.71,145.71,25843.0
2017-03-20 13:10:00,145.73,145.79,145.7,145.74,32480.0,145.73,145.79,145.7,145.74,32480.0
2017-03-20 13:20:00,145.74,145.95,145.7,145.83,31473.0,145.74,145.95,145.7,145.83,31473.0
2017-03-20 13:30:00,145.82,145.93,145.73,145.74,27586.0,145.82,145.93,145.73,145.74,27586.0
2017-03-20 13:40:00,145.74,145.74,145.3,145.62,115690.0,145.74,145.74,145.3,145.62,115690.0
2017-03-20 13:50:00,145.63,145.74,145.62,145.74,52116.0,145.63,145.74,145.62,145.74,52116.0
2017-03-20 14:00:00,145.71,145.88,145.69,145.82,61104.0,145.71,145.88,145.69,145.82,61104.0
2017-03-20 14:10:00,145.82,146.03,145.8,146.02,42764.0,145.82,146.03,145.8,146.02,42764.0
2017-03-20 14:20:00,146.02,146.07,145.93,146.04,41851.0,146.02,146.07,145.93,146.04,41851.0
2017-03-20 14:30:00,146.03,146.03,145.69,145.85,51076.0,146.03,146.03,145.69,145.85,51076.0
2017-03-20 14:40:00,145.84,145.89,145.68,145.78,35043.0,145.84,145.89,145.68,145.78,35043.0
2017-03-20 14:50:00,145.78,145.83,145.65,145.8,30078.0,145.78,145.83,145.65,145.8,30078.0
2017-03-20 15:00:00,145.79,145.83,145.74,145.78,29689.0,145.79,145.83,145.74,145.78,29689.0
2017-03-20 15:10:00,145.79,145.97,145.76,145.97,57238.0,145.79,145.97,145.76,145.97,57238.0
2017-03-20 15:20:00,145.97,146.02,145.86,145.92,54968.0,145.97,146.02,145.86,145.92,54968.0
2017-03-20 15:30:00,145.92,145.93,145.79,145.87,61339.0,145.92,145.93,145.79,145.87,61339.0
2017-03-20 15:40:00,145.87,145.91,145.8,145.86,78707.0,145.87,145.91,145.8,145.86,78707.0
2017-03-20 15:50:00,145.87,145.91,145.75,145.8,203256.0,145.87,145.91,145.75,145.8,203256.0
2017-03-21 09:30:00,146.45,147.52,146.18,147.43,393560.0,146.45,147.52,146.18,147.43,393560.0
2017-03-21 09:40:00,147.46,147.7,147.2,147.57,295877.0,147.46,147.7,147.2,147.57,295877.0
2017-03-21 09:50:00,147.57,147.63,147.26,147.58,159401.0,147.57,147.63,147.26,147.58,159401.0
2017-03-21 10:00:00,147.6,147.63,146.95,146.95,167332.0,147.6,147.63,146.95,146.95,167332.0
2017-03-21 10:10:00,146.93,147.02,146.61,146.89,197881.0,146.93,147.02,146.61,146.89,197881.0
2017-03-21 10:20:00,146.86,146.9,146.31,146.42,115548.0,146.86,146.9,146.31,146.42,115548.0
2017-03-21 10:30:00,146.43,146.59,146.14,146.48,144483.0,146.43,146.59,146.14,146.48,144483.0
2017-03-21 10:40:00,146.47,146.53,146.02,146.15,109005.0,146.47,146.53,146.02,146.15,109005.0
2017-03-21 10:50:00,146.17,146.17,145.56,145.64,157773.0,146.17,146.17,145.56,145.64,157773.0
2017-03-21 11:00:00,145.66,145.66,145.38,145.54,117965.0,145.66,145.66,145.38,145.54,117965.0
2017-03-21 11:10:00,145.55,145.62,144.31,144.38,334064.0,145.55,145.62,144.31,144.38,334064.0
2017-03-21 11:20:00,144.38,144.54,144.06,144.42,234762.0,144.38,144.54,144.06,144.42,234762.0
2017-03-21 11:30:00,144.39,144.42,143.8,143.99,223052.0,144.39,144.42,143.8,143.99,223052.0
2017-03-21 11:40:00,143.93,144.33,143.77,144.26,205106.0,143.93,144.33,143.77,144.26,205106.0
2017-03-21 11:50:00,144.3,144.87,144.21,144.75,143189.0,144.3,144.87,144.21,144.75,143189.0
2017-03-21 12:00:00,144.78,144.91,144.57,144.65,94567.0,144.78,144.91,144.57,144.65,94567.0
2017-03-21 12:10:00,144.65,144.65,144.21,144.27,67467.0,144.65,144.65,144.21,144.27,67467.0
2017-03-21 12:20:00,144.26,144.65,144.26,144.59,51812.0,144.26,144.65,144.26,144.59,51812.0
2017-03-21 12:30:00,144.58,144.73,144.25,144.31,69573.0,144.58,144.73,144.25,144.31,69573.0
2017-03-21 12:40:00,144.3,144.3,144.04,144.08,62557.0,144.3,144.3,144.04,144.08,62557.0
2017-03-21 12:50:00,144.05,144.56,143.99,144.33,150009.0,144.05,144.56,143.99,144.33,150009.0
2017-03-21 13:00:00,144.31,144.43,144.2,144.33,69616.0,144.31,144.43,144.2,144.33,69616.0
2017-03-21 13:10:00,144.36,144.52,144.31,144.36,83571.0,144.36,144.52,144.31,144.36,83571.0
2017-03-21 13:20:00,144.37,144.77,144.3,144.67,85975.0,144.37,144.77,144.3,144.67,85975.0
2017-03-21 13:30:00,144.7,144.7,144.31,144.31,50612.0,144.7,144.7,144.31,144.31,50612.0
2017-03-21 13:40:00,144.34,144.46,144.12,144.14,64980.0,144.34,144.46,144.12,144.14,64980.0
2017-03-21 13:50:00,144.13,144.15,143.46,143.48,151894.0,144.13,144.15,143.46,143.48,151894.0
2017-03-21 14:00:00,143.48,143.68,143.1,143.27,240337.0,143.48,143.68,143.1,143.27,240337.0
2017-03-21 14:10:00,143.27,143.6,143.1,143.57,228818.0,143.27,143.6,143.1,143.57,228818.0
2017-03-21 14:20:00,143.57,143.59,143.1,143.11,117479.0,143.57,143.59,143.1,143.11,117479.0
2017-03-21 14:30:00,143.11,143.27,143.1,143.11,131273.0,143.11,143.27,143.1,143.11,131273.0
2017-03-21 14:40:00,143.1,143.2,142.9,142.99,243402.0,143.1,143.2,142.9,142.99,243402.0
2017-03-21 14:50:00,142.99,143.14,142.86,143.0,152413.0,142.99,143.14,142.86,143.0,152413.0
2017-03-21 15:00:00,143.0,143.07,142.9,142.93,144868.0,143.0,143.07,142.9,142.93,144868.0
2017-03-21 15:10:00,142.92,143.01,142.78,142.91,110726.0,142.92,143.01,142.78,142.91,110726.0
2017-03-21 15:20:00,142.92,142.92,142.63,142.64,164055.0,142.92,142.92,142.63,142.64,164055.0
2017-03-21 15:30:00,142.66,142.77,142.52,142.55,153559.0,142.66,142.77,142.52,142.55,153559.0
2017-03-21 15:40:00,142.56,142.6,142.16,142.19,223325.0,142.56,142.6,142.16,142.19,223325.0
2017-03-21 15:50:00,142.19,142.44,142.1,142.39,483364.0,142.19,142.44,142.1,142.39,483364.0
2017-03-22 09:30:00,142.55,143.8,142.4,143.19,373936.0,142.55,143.8,142.4,143.19,373936.0
2017-03-22 09:40:00,143.2,143.64,142.96,143.32,193127.0,143.2,143.64,142.96,143.32,193127.0
2017-03-22 09:50:00,143.36,143.5,142.2,142.21,282151.0,143.36,143.5,142.2,142.21,282151.0
2017-03-22 10:00:00,142.3,142.51,142.14,142.41,341529.0,142.3,142.51,142.14,142.41,341529.0
2017-03-22 10:10:00,142.42,142.46,141.22,141.31,358364.0,142.42,142.46,141.22,141.31,358364.0
2017-03-22 10:20:00,141.32,141.89,141.13,141.23,210575.0,141.32,141.89,141.13,141.23,210575.0
2017-03-22 10:30:00,141.23,142.13,140.93,142.06,304180.0,141.23,142.13,140.93,142.06,304180.0
2017-03-22 10:40:00,142.06,142.25,141.71,141.73,153284.0,142.06,142.25,141.71,141.73,153284.0
2017-03-22 10:50:00,141.69,142.03,141.63,141.83,107584.0,141.69,142.03,141.63,141.83,107584.0
2017-03-22 11:00:00,141.82,141.84,141.45,141.68,108448.0,141.82,141.84,141.45,141.68,108448.0
2017-03-22 11:10:00,141.67,142.16,141.53,141.97,115245.0,141.67,142.16,141.53,141.97,115245.0
2017-03-22 11:20:00,141.97,142.03,141.85,141.87,114051.0,141.97,142.03,141.85,141.87,114051.0
2017-03-22 11:30:00,141.86,141.86,141.32,141.49,115921.0,141.86,141.86,141.32,141.49,115921.0
2017-03-22 11:40:00,141.49,141.68,141.44,141.47,115072.0,141.49,141.68,141.44,141.47,115072.0
2017-03-22 11:50:00,141.5,141.59,141.34,141.49,91821.0,141.5,141.59,141.34,141.49,91821.0
2017-03-22 12:00:00,141.49,141.68,141.44,141.57,114888.0,141.49,141.68,141.44,141.57,114888.0
2017-03-22 12:10:00,141.57,141.57,141.0,141.01,110923.0,141.57,141.57,141.0,141.01,110923.0
2017-03-22 12:20:00,141.01,141.26,140.96,141.07,87546.0,141.01,141.26,140.96,141.07,87546.0
2017-03-22 12:30:00,141.06,141.2,140.98,141.02,67342.0,141.06,141.2,140.98,141.02,67342.0
2017-03-22 12:40:00,141.0,141.22,140.76,141.15,81181.0,141.0,141.22,140.76,141.15,81181.0
2017-03-22 12:50:00,141.15,141.18,140.97,141.09,51709.0,141.15,141.18,140.97,141.09,51709.0
2017-03-22 13:00:00,141.11,141.26,140.86,140.88,61217.0,141.11,141.26,140.86,140.88,61217.0
2017-03-22 13:10:00,140.86,141.21,140.76,141.1,118403.0,140.86,141.21,140.76,141.1,118403.0
2017-03-22 13:20:00,141.06,141.13,140.96,141.03,66729.0,141.06,141.13,140.96,141.03,66729.0
2017-03-22 13:30:00,141.02,141.35,140.99,141.27,72977.0,141.02,141.35,140.99,141.27,72977.0
2017-03-22 13:40:00,141.29,141.35,140.9,141.03,77729.0,141.29,141.35,140.9,141.03,77729.0
2017-03-22 13:50:00,141.07,141.26,140.94,140.94,77428.0,141.07,141.26,140.94,140.94,77428.0
2017-03-22 14:00:00,140.95,141.19,140.9,141.06,116328.0,140.95,141.19,140.9,141.06,116328.0
2017-03-22 14:10:00,141.05,141.23,141.03,141.06,55406.0,141.05,141.23,141.03,141.06,55406.0
2017-03-22 14:20:00,141.07,141.08,140.85,140.89,69452.0,141.07,141.08,140.85,140.89,69452.0
2017-03-22 14:30:00,140.87,141.53,140.86,141.5,102409.0,140.87,141.53,140.86,141.5,102409.0
2017-03-22 14:40:00,141.48,141.7,141.41,141.67,73835.0,141.48,141.7,141.41,141.67,73835.0
2017-03-22 14:50:00,141.66,141.74,141.5,141.65,57438.0,141.66,141.74,141.5,141.65,57438.0
2017-03-22 15:00:00,141.62,141.82,141.52,141.75,144816.0,141.62,141.82,141.52,141.75,144816.0
2017-03-22 15:10:00,141.75,141.86,141.69,141.8,77102.0,141.75,141.86,141.69,141.8,77102.0
2017-03-22 15:20:00,141.81,142.08,141.76,142.0,133513.0,141.81,142.08,141.76,142.0,133513.0
2017-03-22 15:30:00,142.0,142.06,141.82,141.9,148983.0,142.0,142.06,141.82,141.9,148983.0
2017-03-22 15:40:00,141.9,142.2,141.88,142.2,171901.0,141.9,142.2,141.88,142.2,171901.0
2017-03-22 15:50:00,142.2,142.72,142.19,142.66,420690.0,142.2,142.72,142.19,142.66,420690.0
2017-03-23 09:30:00,142.14,142.89,141.58,142.39,187374.0,142.14,142.89,141.58,142.39,187374.0
2017-03-23 09:40:00,142.36,142.62,141.89,142.42,79300.0,142.36,142.62,141.89,142.42,79300.0
2017-03-23 09:50:00,142.48,142.55,142.1,142.42,53194.0,142.48,142.55,142.1,142.42,53194.0
2017-03-23 10:00:00,142.47,142.49,141.81,141.88,74453.0,142.47,142.49,141.81,141.88,74453.0
2017-03-23 10:10:00,141.94,142.07,141.7,141.76,88484.0,141.94,142.07,141.7,141.76,88484.0
2017-03-23 10:20:00,141.77,142.13,141.73,142.13,81752.0,141.77,142.13,141.73,142.13,81752.0
2017-03-23 10:30:00,142.09,142.36,142.06,142.26,66429.0,142.09,142.36,142.06,142.26,66429.0
2017-03-23 10:40:00,142.25,142.39,142.18,142.21,37470.0,142.25,142.39,142.18,142.21,37470.0
2017-03-23 10:50:00,142.21,142.25,142.06,142.07,37766.0,142.21,142.25,142.06,142.07,37766.0
2017-03-23 11:00:00,142.07,142.19,141.91,142.14,77767.0,142.07,142.19,141.91,142.14,77767.0
2017-03-23 11:10:00,142.12,142.18,142.04,142.07,47167.0,142.12,142.18,142.04,142.07,47167.0
2017-03-23 11:20:00,142.09,142.1,141.84,142.03,60440.0,142.09,142.1,141.84,142.03,60440.0
2017-03-23 11:30:00,142.02,142.1,141.97,142.01,48190.0,142.02,142.1,141.97,142.01,48190.0
2017-03-23 11:40:00,142.02,142.02,141.85,142.0,36923.0,142.02,142.02,141.85,142.0,36923.0
2017-03-23 11:50:00,142.0,142.05,141.94,141.99,48668.0,142.0,142.05,141.94,141.99,48668.0
2017-03-23 12:00:00,141.99,142.04,141.95,141.97,36227.0,141.99,142.04,141.95,141.97,36227.0
2017-03-23 12:10:00,141.98,142.02,141.88,141.9,41702.0,141.98,142.02,141.88,141.9,41702.0
2017-03-23 12:20:00,141.89,141.9,141.71,141.72,51509.0,141.89,141.9,141.71,141.72,51509.0
2017-03-23 12:30:00,141.73,141.8,141.71,141.74,115333.0,141.73,141.8,141.71,141.74,115333.0
2017-03-23 12:40:00,141.75,142.1,141.74,142.02,109080.0,141.75,142.1,141.74,142.02,109080.0
2017-03-23 12:50:00,142.03,142.05,141.97,142.01,125357.0,142.03,142.05,141.97,142.01,125357.0
2017-03-23 13:00:00,142.01,142.03,141.54,141.57,89303.0,142.01,142.03,141.54,141.57,89303.0
2017-03-23 13:10:00,141.58,141.61,141.36,141.52,105197.0,141.58,141.61,141.36,141.52,105197.0
2017-03-23 13:20:00,141.53,141.58,141.26,141.35,61871.0,141.53,141.58,141.26,141.35,61871.0
2017-03-23 13:30:00,141.31,141.55,141.29,141.44,29319.0,141.31,141.55,141.29,141.44,29319.0
2017-03-23 13:40:00,141.43,141.73,141.38,141.69,26680.0,141.43,141.73,141.38,141.69,26680.0
2017-03-23 13:50:00,141.67,141.87,141.67,141.76,33051.0,141.67,141.87,141.67,141.76,33051.0
2017-03-23 14:00:00,141.76,142.0,141.69,141.99,33378.0,141.76,142.0,141.69,141.99,33378.0
2017-03-23 14:10:00,141.98,142.02,141.91,141.98,29023.0,141.98,142.02,141.91,141.98,29023.0
2017-03-23 14:20:00,141.99,142.02,141.92,141.99,25939.0,141.99,142.02,141.92,141.99,25939.0
2017-03-23 14:30:00,141.99,142.09,141.87,142.06,31026.0,141.99,142.09,141.87,142.06,31026.0
2017-03-23 14:40:00,142.09,142.25,142.06,142.16,50865.0,142.09,142.25,142.06,142.16,50865.0
2017-03-23 14:50:00,142.19,142.27,142.03,142.06,28747.0,142.19,142.27,142.03,142.06,28747.0
2017-03-23 15:00:00,142.0,142.18,141.96,142.13,47736.0,142.0,142.18,141.96,142.13,47736.0
2017-03-23 15:10:00,142.1,142.21,141.81,141.88,77869.0,142.1,142.21,141.81,141.88,77869.0
2017-03-23 15:20:00,141.89,142.07,141.81,141.83,42415.0,141.89,142.07,141.81,141.83,42415.0
2017-03-23 15:30:00,141.85,141.94,141.61,141.74,86939.0,141.85,141.94,141.61,141.74,86939.0
2017-03-23 15:40:00,141.76,141.84,141.68,141.8,131530.0,141.76,141.84,141.68,141.8,131530.0
2017-03-23 15:50:00,141.8,142.0,141.66,141.83,317503.0,141.8,142.0,141.66,141.83,317503.0
2017-03-24 09:30:00,142.28,142.6,142.0,142.16,170772.0,142.28,142.6,142.0,142.16,170772.0
2017-03-24 09:40:00,142.18,142.69,142.15,142.64,170657.0,142.18,142.69,142.15,142.64,170657.0
2017-03-24 09:50:00,142.62,142.64,142.13,142.2,78460.0,142.62,142.64,142.13,142.2,78460.0
2017-03-24 10:00:00,142.21,142.42,142.17,142.23,35621.0,142.21,142.42,142.17,142.23,35621.0
2017-03-24 10:10:00,142.2,142.32,142.08,142.26,69036.0,142.2,142.32,142.08,142.26,69036.0
2017-03-24 10:20:00,142.27,142.29,142.08,142.2,39018.0,142.27,142.29,142.08,142.2,39018.0
2017-03-24 10:30:00,142.15,142.31,142.06,142.28,39218.0,142.15,142.31,142.06,142.28,39218.0
2017-03-24 10:40:00,142.28,142.76,142.28,142.62,87392.0,142.28,142.76,142.28,142.62,87392.0
2017-03-24 10:50:00,142.62,142.64,142.48,142.52,112036.0,142.62,142.64,142.48,142.52,112036.0
2017-03-24 11:00:00,142.56,142.68,142.5,142.64,65596.0,142.56,142.68,142.5,142.64,65596.0
2017-03-24 11:10:00,142.64,142.72,142.55,142.64,52182.0,142.64,142.72,142.55,142.64,52182.0
2017-03-24 11:20:00,142.65,142.72,142.58,142.67,65768.0,142.65,142.72,142.58,142.67,65768.0
2017-03-24 11:30:00,142.67,142.73,142.59,142.66,48365.0,142.67,142.73,142.59,142.66,48365.0
2017-03-24 11:40:00,142.67,142.79,142.59,142.61,65181.0,142.67,142.79,142.59,142.61,65181.0
2017-03-24 11:50:00,142.65,142.8,142.6,142.62,71056.0,142.65,142.8,142.6,142.62,71056.0
2017-03-24 12:00:00,142.63,142.64,142.46,142.47,33707.0,142.63,142.64,142.46,142.47,33707.0
2017-03-24 12:10:00,142.48,142.48,142.16,142.24,72660.0,142.48,142.48,142.16,142.24,72660.0
2017-03-24 12:20:00,142.25,142.61,142.08,142.49,68984.0,142.25,142.61,142.08,142.49,68984.0
2017-03-24 12:30:00,142.53,142.58,142.38,142.5,36285.0,142.53,142.58,142.38,142.5,36285.0
2017-03-24 12:40:00,142.48,142.6,142.43,142.56,53444.0,142.48,142.6,142.43,142.56,53444.0
2017-03-24 12:50:00,142.54,142.6,142.39,142.57,47512.0,142.54,142.6,142.39,142.57,47512.0
2017-03-24 13:00:00,142.57,142.6,142.28,142.36,35486.0,142.57,142.6,142.28,142.36,35486.0
2017-03-24 13:10:00,142.37,142.38,142.19,142.2,40285.0,142.37,142.38,142.19,142.2,40285.0
2017-03-24 13:20:00,142.19,142.48,142.19,142.34,24325.0,142.19,142.48,142.19,142.34,24325.0
2017-03-24 13:30:00,142.34,142.35,142.25,142.3,50755.0,142.34,142.35,142.25,142.3,50755.0
2017-03-24 13:40:00,142.3,142.36,142.25,142.31,44634.0,142.3,142.36,142.25,142.31,44634.0
2017-03-24 13:50:00,142.32,142.33,142.14,142.17,57636.0,142.32,142.33,142.14,142.17,57636.0
2017-03-24 14:00:00,142.16,142.28,142.06,142.07,35755.0,142.16,142.28,142.06,142.07,35755.0
2017-03-24 14:10:00,142.06,142.28,142.06,142.26,25613.0,142.06,142.28,142.06,142.26,25613.0
2017-03-24 14:20:00,142.27,142.37,142.23,142.3,22800.0,142.27,142.37,142.23,142.3,22800.0
2017-03-24 14:30:00,142.29,142.36,142.09,142.15,37985.0,142.29,142.36,142.09,142.15,37985.0
2017-03-24 14:40:00,142.09,142.2,141.89,142.02,54460.0,142.09,142.2,141.89,142.02,54460.0
2017-03-24 14:50:00,142.02,142.04,141.64,141.68,52554.0,142.02,142.04,141.64,141.68,52554.0
2017-03-24 15:00:00,141.7,141.94,141.58,141.75,88084.0,141.7,141.94,141.58,141.75,88084.0
2017-03-24 15:10:00,141.78,141.88,141.6,141.81,67099.0,141.78,141.88,141.6,141.81,67099.0
2017-03-24 15:20:00,141.84,142.07,141.77,141.97,67199.0,141.84,142.07,141.77,141.97,67199.0
2017-03-24 15:30:00,141.94,142.23,141.82,142.19,147916.0,141.94,142.23,141.82,142.19,147916.0
2017-03-24 15:40:00,142.22,142.47,142.07,142.1,179575.0,142.22,142.47,142.07,142.1,179575.0
2017-03-24 15:50:00,142.07,142.3,141.96,142.01,364758.0,142.07,142.3,141.96,142.01,364758.0
2017-03-27 09:30:00,140.83,141.57,140.0,140.87,332615.0,140.83,141.57,140.0,140.87,332615.0
2017-03-27 09:40:00,140.83,141.16,140.63,140.91,116907.0,140.83,141.16,140.63,140.91,116907.0
2017-03-27 09:50:00,140.9,141.66,140.9,141.22,165166.0,140.9,141.66,140.9,141.22,165166.0
2017-03-27 10:00:00,141.23,141.61,141.16,141.51,88873.0,141.23,141.61,141.16,141.51,88873.0
2017-03-27 10:10:00,141.53,141.86,141.27,141.72,85940.0,141.53,141.86,141.27,141.72,85940.0
2017-03-27 10:20:00,141.71,142.15,141.6,142.12,103859.0,141.71,142.15,141.6,142.12,103859.0
2017-03-27 10:30:00,142.11,142.54,142.11,142.49,102940.0,142.11,142.54,142.11,142.49,102940.0
2017-03-27 10:40:00,142.5,142.51,142.33,142.45,98167.0,142.5,142.51,142.33,142.45,98167.0
2017-03-27 10:50:00,142.46,142.51,142.11,142.47,100272.0,142.46,142.51,142.11,142.47,100272.0
2017-03-27 11:00:00,142.48,142.49,142.01,142.01,66037.0,142.48,142.49,142.01,142.01,66037.0
2017-03-27 11:10:00,142.02,142.2,141.97,142.13,44294.0,142.02,142.2,141.97,142.13,44294.0
2017-03-27 11:20:00,142.13,142.47,142.05,142.47,47839.0,142.13,142.47,142.05,142.47,47839.0
2017-03-27 11:30:00,142.5,142.88,142.39,142.82,105683.0,142.5,142.88,142.39,142.82,105683.0
2017-03-27 11:40:00,142.82,142.92,142.76,142.76,50050.0,142.82,142.92,142.76,142.76,50050.0
2017-03-27 11:50:00,142.76,142.78,142.52,142.77,54520.0,142.76,142.78,142.52,142.77,54520.0
2017-03-27 12:00:00,142.72,143.09,142.64,143.02,92807.0,142.72,143.09,142.64,143.02,92807.0
2017-03-27 12:10:00,143.03,143.14,143.01,143.07,48981.0,143.03,143.14,143.01,143.07,48981.0
2017-03-27 12:20:00,143.09,143.2,143.02,143.19,58095.0,143.09,143.2,143.02,143.19,58095.0
2017-03-27 12:30:00,143.15,143.22,143.07,143.18,73287.0,143.15,143.22,143.07,143.18,73287.0
2017-03-27 12:40:00,143.19,143.47,143.16,143.47,194289.0,143.19,143.47,143.16,143.47,194289.0
2017-03-27 12:50:00,143.46,143.91,143.42,143.86,151869.0,143.46,143.91,143.42,143.86,151869.0
2017-03-27 13:00:00,143.84,144.29,143.7,144.22,250512.0,143.84,144.29,143.7,144.22,250512.0
2017-03-27 13:10:00,144.22,144.29,143.98,144.27,98244.0,144.22,144.29,143.98,144.27,98244.0
2017-03-27 13:20:00,144.24,144.37,144.14,144.29,83031.0,144.24,144.37,144.14,144.29,83031.0
2017-03-27 13:30:00,144.28,144.35,144.12,144.21,77194.0,144.28,144.35,144.12,144.21,77194.0
2017-03-27 13:40:00,144.2,144.37,143.89,144.03,111457.0,144.2,144.37,143.89,144.03,111457.0
2017-03-27 13:50:00,144.06,144.08,143.85,143.97,65392.0,144.06,144.08,143.85,143.97,65392.0
2017-03-27 14:00:00,143.99,144.06,143.95,144.05,110356.0,143.99,144.06,143.95,144.05,110356.0
2017-03-27 14:10:00,144.04,144.05,143.83,143.88,94019.0,144.04,144.05,143.83,143.88,94019.0
2017-03-27 14:20:00,143.89,144.12,143.77,144.02,57748.0,143.89,144.12,143.77,144.02,57748.0
2017-03-27 14:30:00,143.99,144.05,143.89,143.92,67147.0,143.99,144.05,143.89,143.92,67147.0
2017-03-27 14:40:00,143.92,144.2,143.89,144.16,68313.0,143.92,144.2,143.89,144.16,68313.0
2017-03-27 14:50:00,144.17,144.38,144.03,144.36,47904.0,144.17,144.38,144.03,144.36,47904.0
2017-03-27 15:00:00,144.35,144.39,144.24,144.36,93899.0,144.35,144.39,144.24,144.36,93899.0
2017-03-27 15:10:00,144.34,144.37,144.19,144.23,62704.0,144.34,144.37,144.19,144.23,62704.0
2017-03-27 15:20:00,144.23,144.28,144.11,144.13,65054.0,144.23,144.28,144.11,144.13,65054.0
2017-03-27 15:30:00,144.11,144.34,144.01,144.26,97782.0,144.11,144.34,144.01,144.26,97782.0
2017-03-27 15:40:00,144.28,144.35,144.11,144.12,121283.0,144.28,144.35,144.11,144.12,121283.0
2017-03-27 15:50:00,144.15,144.18,143.99,144.08,292397.0,144.15,144.18,143.99,144.08,292397.0
2017-03-28 09:30:00,144.1,145.14,143.92,144.9,362037.0,144.1,145.14,143.92,144.9,362037.0
2017-03-28 09:40:00,144.8,145.15,144.27,144.78,156859.0,144.8,145.15,144.27,144.78,156859.0
2017-03-28 09:50:00,144.81,144.87,144.39,144.55,162357.0,144.81,144.87,144.39,144.55,162357.0
2017-03-28 10:00:00,144.52,145.07,144.36,144.76,148702.0,144.52,145.07,144.36,144.76,148702.0
2017-03-28 10:10:00,144.68,144.87,144.31,144.52,86547.0,144.68,144.87,144.31,144.52,86547.0
2017-03-28 10:20:00,144.56,144.56,144.2,144.45,107669.0,144.56,144.56,144.2,144.45,107669.0
2017-03-28 10:30:00,144.46,144.71,144.33,144.46,94772.0,144.46,144.71,144.33,144.46,94772.0
2017-03-28 10:40:00,144.48,145.08,144.48,144.96,89823.0,144.48,145.08,144.48,144.96,89823.0
2017-03-28 10:50:00,144.99,145.17,144.84,145.14,124520.0,144.99,145.17,144.84,145.14,124520.0
2017-03-28 11:00:00,145.13,145.35,145.06,145.32,109062.0,145.13,145.35,145.06,145.32,109062.0
2017-03-28 11:10:00,145.3,145.36,145.08,145.09,77611.0,145.3,145.36,145.08,145.09,77611.0
2017-03-28 11:20:00,145.06,145.22,145.01,145.05,64606.0,145.06,145.22,145.01,145.05,64606.0
2017-03-28 11:30:00,145.07,145.15,145.0,145.09,58253.0,145.07,145.15,145.0,145.09,58253.0
2017-03-28 11:40:00,145.09,145.41,145.09,145.34,81924.0,145.09,145.41,145.09,145.34,81924.0
2017-03-28 11:50:00,145.34,145.41,145.23,145.41,96270.0,145.34,145.41,145.23,145.41,96270.0
2017-03-28 12:00:00,145.41,145.57,145.37,145.46,92300.0,145.41,145.57,145.37,145.46,92300.0
2017-03-28 12:10:00,145.45,145.52,145.34,145.45,64805.0,145.45,145.52,145.34,145.45,64805.0
2017-03-28 12:20:00,145.47,145.54,145.26,145.32,40260.0,145.47,145.54,145.26,145.32,40260.0
2017-03-28 12:30:00,145.34,145.53,145.32,145.52,46209.0,145.34,145.53,145.32,145.52,46209.0
2017-03-28 12:40:00,145.51,145.62,145.5,145.52,98243.0,145.51,145.62,145.5,145.52,98243.0
2017-03-28 12:50:00,145.54,145.82,145.51,145.8,77163.0,145.54,145.82,145.51,145.8,77163.0
2017-03-28 13:00:00,145.8,145.94,145.76,145.78,107824.0,145.8,145.94,145.76,145.78,107824.0
2017-03-28 13:10:00,145.76,145.95,145.74,145.94,50704.0,145.76,145.95,145.74,145.94,50704.0
2017-03-28 13:20:00,145.95,145.96,145.66,145.78,59138.0,145.95,145.96,145.66,145.78,59138.0
2017-03-28 13:30:00,145.77,145.84,145.71,145.79,46188.0,145.77,145.84,145.71,145.79,46188.0
2017-03-28 13:40:00,145.79,146.03,145.78,145.91,69968.0,145.79,146.03,145.78,145.91,69968.0
2017-03-28 13:50:00,145.91,146.06,145.86,146.04,73250.0,145.91,146.06,145.86,146.04,73250.0
2017-03-28 14:00:00,146.03,146.05,145.89,146.04,51391.0,146.03,146.05,145.89,146.04,51391.0
2017-03-28 14:10:00,146.03,146.11,145.84,145.95,82692.0,146.03,146.11,145.84,145.95,82692.0
2017-03-28 14:20:00,145.93,146.11,145.92,146.0,69511.0,145.93,146.11,145.92,146.0,69511.0
2017-03-28 14:30:00,146.01,146.02,145.85,145.88,89074.0,146.01,146.02,145.85,145.88,89074.0
2017-03-28 14:40:00,145.88,145.97,145.73,145.86,92423.0,145.88,145.97,145.73,145.86,92423.0
2017-03-28 14:50:00,145.86,145.97,145.64,145.68,73124.0,145.86,145.97,145.64,145.68,73124.0
2017-03-28 15:00:00,145.65,145.74,145.56,145.58,76789.0,145.65,145.74,145.56,145.58,76789.0
2017-03-28 15:10:00,145.58,145.66,145.52,145.53,74984.0,145.58,145.66,145.52,145.53,74984.0
2017-03-28 15:20:00,145.54,145.54,145.32,145.37,89282.0,145.54,145.54,145.32,145.37,89282.0
2017-03-28 15:30:00,145.39,145.45,145.19,145.29,115232.0,145.39,145.45,145.19,145.29,115232.0
2017-03-28 15:40:00,145.29,145.48,145.15,145.34,101768.0,145.29,145.48,145.15,145.34,101768.0
2017-03-28 15:50:00,145.33,145.42,145.15,145.17,180965.0,145.33,145.42,145.15,145.17,180965.0
2017-03-29 09:30:00,145.5,145.87,145.29,145.31,165885.0,145.5,145.87,145.29,145.31,165885.0
2017-03-29 09:40:00,145.39,145.57,145.03,145.32,54622.0,145.39,145.57,145.03,145.32,54622.0
2017-03-29 09:50:00,145.23,145.29,144.9,145.29,97980.0,145.23,145.29,144.9,145.29,97980.0
2017-03-29 10:00:00,145.3,146.14,145.2,146.09,123662.0,145.3,146.14,145.2,146.09,123662.0
2017-03-29 10:10:00,146.12,146.69,146.05,146.66,164486.0,146.12,146.69,146.05,146.66,164486.0
2017-03-29 10:20:00,146.64,146.73,146.44,146.65,106623.0,146.64,146.73,146.44,146.65,106623.0
2017-03-29 10:30:00,146.67,147.16,146.6,146.98,200458.0,146.67,147.16,146.6,146.98,200458.0
2017-03-29 10:40:00,146.99,147.18,146.69,146.72,176195.0,146.99,147.18,146.69,146.72,176195.0
2017-03-29 10:50:00,146.72,146.77,146.4,146.49,92544.0,146.72,146.77,146.4,146.49,92544.0
2017-03-29 11:00:00,146.47,146.59,146.26,146.39,79225.0,146.47,146.59,146.26,146.39,79225.0
2017-03-29 11:10:00,146.41,146.57,146.37,146.51,63927.0,146.41,146.57,146.37,146.51,63927.0
2017-03-29 11:20:00,146.52,146.66,146.43,146.44,54598.0,146.52,146.66,146.43,146.44,54598.0
2017-03-29 11:30:00,146.44,146.48,146.14,146.17,75159.0,146.44,146.48,146.14,146.17,75159.0
2017-03-29 11:40:00,146.16,146.31,146.15,146.21,62546.0,146.16,146.31,146.15,146.21,62546.0
2017-03-29 11:50:00,146.21,146.35,146.09,146.24,37726.0,146.21,146.35,146.09,146.24,37726.0
2017-03-29 12:00:00,146.23,146.36,146.14,146.24,31841.0,146.23,146.36,146.14,146.24,31841.0
2017-03-29 12:10:00,146.28,146.68,146.27,146.6,66578.0,146.28,146.68,146.27,146.6,66578.0
2017-03-29 12:20:00,146.61,146.69,146.53,146.64,65171.0,146.61,146.69,146.53,146.64,65171.0
2017-03-29 12:30:00,146.6,146.7,146.54,146.58,45783.0,146.6,146.7,146.54,146.58,45783.0
2017-03-29 12:40:00,146.58,146.63,146.4,146.53,48760.0,146.58,146.63,146.4,146.53,48760.0
2017-03-29 12:50:00,146.52,146.54,146.34,146.47,31504.0,146.52,146.54,146.34,146.47,31504.0
2017-03-29 13:00:00,146.47,146.61,146.43,146.59,30674.0,146.47,146.61,146.43,146.59,30674.0
2017-03-29 13:10:00,146.59,146.75,146.57,146.68,58752.0,146.59,146.75,146.57,146.68,58752.0
2017-03-29 13:20:00,146.68,146.79,146.63,146.67,54142.0,146.68,146.79,146.63,146.67,54142.0
2017-03-29 13:30:00,146.7,146.71,146.59,146.62,35453.0,146.7,146.71,146.59,146.62,35453.0
2017-03-29 13:40:00,146.61,146.68,146.55,146.62,40418.0,146.61,146.68,146.55,146.62,40418.0
2017-03-29 13:50:00,146.62,146.69,146.61,146.66,32901.0,146.62,146.69,146.61,146.66,32901.0
2017-03-29 14:00:00,146.65,146.67,146.48,146.49,34724.0,146.65,146.67,146.48,146.49,34724.0
2017-03-29 14:10:00,146.48,146.5,146.38,146.47,35576.0,146.48,146.5,146.38,146.47,35576.0
2017-03-29 14:20:00,146.48,146.64,146.47,146.62,41519.0,146.48,146.64,146.47,146.62,41519.0
2017-03-29 14:30:00,146.59,146.62,146.44,146.48,57207.0,146.59,146.62,146.44,146.48,57207.0
2017-03-29 14:40:00,146.48,146.49,146.3,146.36,58770.0,146.48,146.49,146.3,146.36,58770.0
2017-03-29 14:50:00,146.36,146.48,146.32,146.45,31793.0,146.36,146.48,146.32,146.45,31793.0
2017-03-29 15:00:00,146.44,146.6,146.37,146.58,48496.0,146.44,146.6,146.37,146.58,48496.0
2017-03-29 15:10:00,146.57,146.58,146.43,146.54,74044.0,146.57,146.58,146.43,146.54,74044.0
2017-03-29 15:20:00,146.54,146.69,146.53,146.65,73442.0,146.54,146.69,146.53,146.65,73442.0
2017-03-29 15:30:00,146.67,146.8,146.61,146.71,96075.0,146.67,146.8,146.61,146.71,96075.0
2017-03-29 15:40:00,146.7,146.75,146.58,146.59,98637.0,146.7,146.75,146.58,146.59,98637.0
2017-03-29 15:50:00,146.58,146.61,146.35,146.46,301621.0,146.58,146.61,146.35,146.46,301621.0
2017-03-30 09:30:00,146.81,147.46,146.68,147.15,243386.0,146.81,147.46,146.68,147.15,243386.0
2017-03-30 09:40:00,147.15,147.2,146.53,146.84,116477.0,147.15,147.2,146.53,146.84,116477.0
2017-03-30 09:50:00,146.77,147.09,146.62,147.06,81607.0,146.77,147.09,146.62,147.06,81607.0
2017-03-30 10:00:00,147.08,147.35,147.04,147.3,96308.0,147.08,147.35,147.04,147.3,96308.0
2017-03-30 10:10:00,147.27,147.4,147.03,147.12,109054.0,147.27,147.4,147.03,147.12,109054.0
2017-03-30 10:20:00,147.08,147.08,146.73,146.82,101001.0,147.08,147.08,146.73,146.82,101001.0
2017-03-30 10:30:00,146.85,147.16,146.82,147.06,71926.0,146.85,147.16,146.82,147.06,71926.0
2017-03-30 10:40:00,147.08,147.4,147.05,147.36,101630.0,147.08,147.4,147.05,147.36,101630.0
2017-03-30 10:50:00,147.34,147.58,147.32,147.56,134364.0,147.34,147.58,147.32,147.56,134364.0
2017-03-30 11:00:00,147.56,147.83,147.53,147.65,173525.0,147.56,147.83,147.53,147.65,173525.0
2017-03-30 11:10:00,147.63,147.77,147.61,147.76,62625.0,147.63,147.77,147.61,147.76,62625.0
2017-03-30 11:20:00,147.77,147.79,147.53,147.63,56965.0,147.77,147.79,147.53,147.63,56965.0
2017-03-30 11:30:00,147.65,147.68,147.46,147.5,85663.0,147.65,147.68,147.46,147.5,85663.0
2017-03-30 11:40:00,147.5,147.54,147.21,147.25,86329.0,147.5,147.54,147.21,147.25,86329.0
2017-03-30 11:50:00,147.25,147.31,146.98,146.98,131614.0,147.25,147.31,146.98,146.98,131614.0
2017-03-30 12:00:00,146.98,147.06,146.8,147.0,79606.0,146.98,147.06,146.8,147.0,79606.0
2017-03-30 12:10:00,147.0,147.05,146.92,147.02,49035.0,147.0,147.05,146.92,147.02,49035.0
2017-03-30 12:20:00,147.0,147.41,147.0,147.37,77838.0,147.0,147.41,147.0,147.37,77838.0
2017-03-30 12:30:00,147.36,147.37,147.17,147.25,53619.0,147.36,147.37,147.17,147.25,53619.0
2017-03-30 12:40:00,147.23,147.46,147.18,147.36,52316.0,147.23,147.46,147.18,147.36,52316.0
2017-03-30 12:50:00,147.35,147.46,147.24,147.43,30255.0,147.35,147.46,147.24,147.43,30255.0
2017-03-30 13:00:00,147.44,147.54,147.34,147.53,45103.0,147.44,147.54,147.34,147.53,45103.0
2017-03-30 13:10:00,147.55,147.63,147.54,147.57,56832.0,147.55,147.63,147.54,147.57,56832.0
2017-03-30 13:20:00,147.56,147.72,147.54,147.7,56165.0,147.56,147.72,147.54,147.7,56165.0
2017-03-30 13:30:00,147.7,147.91,147.7,147.89,95092.0,147.7,147.91,147.7,147.89,95092.0
2017-03-30 13:40:00,147.89,147.92,147.73,147.87,68550.0,147.89,147.92,147.73,147.87,68550.0
2017-03-30 13:50:00,147.88,147.96,147.72,147.81,56375.0,147.88,147.96,147.72,147.81,56375.0
2017-03-30 14:00:00,147.83,147.96,147.82,147.88,88362.0,147.83,147.96,147.82,147.88,88362.0
2017-03-30 14:10:00,147.89,148.07,147.85,148.0,107353.0,147.89,148.07,147.85,148.0,107353.0
2017-03-30 14:20:00,148.01,148.07,147.98,148.04,83317.0,148.01,148.07,147.98,148.04,83317.0
2017-03-30 14:30:00,148.04,148.05,147.79,147.83,69528.0,148.04,148.05,147.79,147.83,69528.0
2017-03-30 14:40:00,147.82,147.94,147.7,147.92,78634.0,147.82,147.94,147.7,147.92,78634.0
2017-03-30 14:50:00,147.92,147.97,147.84,147.91,66739.0,147.92,147.97,147.84,147.91,66739.0
2017-03-30 15:00:00,147.92,148.14,147.9,148.05,130752.0,147.92,148.14,147.9,148.05,130752.0
2017-03-30 15:10:00,148.04,148.17,147.94,148.09,81946.0,148.04,148.17,147.94,148.09,81946.0
2017-03-30 15:20:00,148.07,148.2,148.05,148.11,79576.0,148.07,148.2,148.05,148.11,79576.0
2017-03-30 15:30:00,148.1,148.29,148.1,148.18,120518.0,148.1,148.29,148.1,148.18,120518.0
2017-03-30 15:40:00,148.18,148.21,147.94,147.99,168431.0,148.18,148.21,147.94,147.99,168431.0
2017-03-30 15:50:00,148.0,148.22,147.93,148.05,333622.0,148.0,148.22,147.93,148.05,333622.0
2017-03-31 09:30:00,148.0,148.05,147.49,147.81,170888.0,148.0,148.05,147.49,147.81,170888.0
2017-03-31 09:40:00,147.81,147.98,147.5,147.5,136781.0,147.81,147.98,147.5,147.5,136781.0
2017-03-31 09:50:00,147.5,147.91,147.49,147.71,65794.0,147.5,147.91,147.49,147.71,65794.0
2017-03-31 10:00:00,147.68,148.06,147.67,147.9,119386.0,147.68,148.06,147.67,147.9,119386.0
2017-03-31 10:10:00,147.9,148.07,147.85,148.0,72006.0,147.9,148.07,147.85,148.0,72006.0
2017-03-31 10:20:00,148.0,148.02,147.55,147.57,76743.0,148.0,148.02,147.55,147.57,76743.0
2017-03-31 10:30:00,147.56,148.03,147.56,147.92,95708.0,147.56,148.03,147.56,147.92,95708.0
2017-03-31 10:40:00,147.93,148.0,147.8,148.0,75504.0,147.93,148.0,147.8,148.0,75504.0
2017-03-31 10:50:00,147.98,147.98,147.55,147.56,77918.0,147.98,147.98,147.55,147.56,77918.0
2017-03-31 11:00:00,147.56,147.74,147.5,147.73,100066.0,147.56,147.74,147.5,147.73,100066.0
2017-03-31 11:10:00,147.72,147.82,147.52,147.53,126820.0,147.72,147.82,147.52,147.53,126820.0
2017-03-31 11:20:00,147.54,147.64,147.33,147.35,107397.0,147.54,147.64,147.33,147.35,107397.0
2017-03-31 11:30:00,147.37,147.45,147.33,147.43,90797.0,147.37,147.45,147.33,147.43,90797.0
2017-03-31 11:40:00,147.42,147.6,147.42,147.53,59492.0,147.42,147.6,147.42,147.53,59492.0
2017-03-31 11:50:00,147.53,147.56,147.4,147.5,61693.0,147.53,147.56,147.4,147.5,61693.0
2017-03-31 12:00:00,147.48,147.55,147.41,147.5,42871.0,147.48,147.55,147.41,147.5,42871.0
2017-03-31 12:10:00,147.49,147.69,147.46,147.64,69096.0,147.49,147.69,147.46,147.64,69096.0
2017-03-31 12:20:00,147.65,147.83,147.59,147.79,56276.0,147.65,147.83,147.59,147.79,56276.0
2017-03-31 12:30:00,147.79,147.85,147.72,147.74,40300.0,147.79,147.85,147.72,147.74,40300.0
2017-03-31 12:40:00,147.74,147.9,147.74,147.88,66263.0,147.74,147.9,147.74,147.88,66263.0
2017-03-31 12:50:00,147.89,148.0,147.87,147.99,90294.0,147.89,148.0,147.87,147.99,90294.0
2017-03-31 13:00:00,147.97,148.05,147.97,148.03,50117.0,147.97,148.05,147.97,148.03,50117.0
2017-03-31 13:10:00,148.04,148.15,148.0,148.15,62980.0,148.04,148.15,148.0,148.15,62980.0
2017-03-31 13:20:00,148.14,148.23,148.12,148.18,52941.0,148.14,148.23,148.12,148.18,52941.0
2017-03-31 13:30:00,148.22,148.22,148.07,148.08,48274.0,148.22,148.22,148.07,148.08,48274.0
2017-03-31 13:40:00,148.08,148.14,147.94,147.94,39090.0,148.08,148.14,147.94,147.94,39090.0
2017-03-31 13:50:00,147.94,147.95,147.62,147.62,88252.0,147.94,147.95,147.62,147.62,88252.0
2017-03-31 14:00:00,147.64,147.88,147.57,147.81,65212.0,147.64,147.88,147.57,147.81,65212.0
2017-03-31 14:10:00,147.84,147.87,147.63,147.65,59251.0,147.84,147.87,147.63,147.65,59251.0
2017-03-31 14:20:00,147.66,147.8,147.64,147.74,50894.0,147.66,147.8,147.64,147.74,50894.0
2017-03-31 14:30:00,147.74,147.8,147.65,147.72,49547.0,147.74,147.8,147.65,147.72,49547.0
2017-03-31 14:40:00,147.77,147.9,147.74,147.88,43105.0,147.77,147.9,147.74,147.88,43105.0
2017-03-31 14:50:00,147.89,147.91,147.77,147.77,75825.0,147.89,147.91,147.77,147.77,75825.0
2017-03-31 15:00:00,147.78,147.82,147.7,147.77,50874.0,147.78,147.82,147.7,147.77,50874.0
2017-03-31 15:10:00,147.78,147.93,147.74,147.93,43208.0,147.78,147.93,147.74,147.93,43208.0
2017-03-31 15:20:00,147.92,148.13,147.92,148.05,73070.0,147.92,148.13,147.92,148.05,73070.0
2017-03-31 15:30:00,148.04,148.14,147.97,148.06,82150.0,148.04,148.14,147.97,148.06,82150.0
2017-03-31 15:40:00,148.06,148.15,147.83,147.89,137171.0,148.06,148.15,147.83,147.89,137171.0
2017-03-31 15:50:00,147.89,148.06,147.8,147.82,259783.0,147.89,148.06,147.8,147.82,259783.0
2017-04-03 09:30:00,146.77,147.87,146.7,147.79,362978.0,146.77,147.87,146.7,147.79,362978.0
2017-04-03 09:40:00,147.79,148.01,147.49,147.78,160551.0,147.79,148.01,147.49,147.78,160551.0
2017-04-03 09:50:00,147.79,147.86,147.19,147.25,96254.0,147.79,147.86,147.19,147.25,96254.0
2017-04-03 10:00:00,147.22,147.25,146.62,146.8,181830.0,147.22,147.25,146.62,146.8,181830.0
2017-04-03 10:10:00,146.84,147.25,146.64,147.12,149571.0,146.84,147.25,146.64,147.12,149571.0
2017-04-03 10:20:00,147.15,147.23,147.08,147.09,61068.0,147.15,147.23,147.08,147.09,61068.0
2017-04-03 10:30:00,147.08,147.11,146.73,146.95,73676.0,147.08,147.11,146.73,146.95,73676.0
2017-04-03 10:40:00,146.95,147.06,146.76,146.8,53624.0,146.95,147.06,146.76,146.8,53624.0
2017-04-03 10:50:00,146.79,146.84,146.51,146.57,132173.0,146.79,146.84,146.51,146.57,132173.0
2017-04-03 11:00:00,146.54,146.77,146.13,146.34,117320.0,146.54,146.77,146.13,146.34,117320.0
2017-04-03 11:10:00,146.34,146.42,146.16,146.24,127228.0,146.34,146.42,146.16,146.24,127228.0
2017-04-03 11:20:00,146.19,146.44,146.13,146.3,82789.0,146.19,146.44,146.13,146.3,82789.0
2017-04-03 11:30:00,146.33,146.34,146.11,146.22,75751.0,146.33,146.34,146.11,146.22,75751.0
2017-04-03 11:40:00,146.22,146.32,145.92,145.99,89265.0,146.22,146.32,145.92,145.99,89265.0
2017-04-03 11:50:00,145.97,146.14,145.86,146.1,105544.0,145.97,146.14,145.86,146.1,105544.0
2017-04-03 12:00:00,146.11,146.11,145.74,145.96,128481.0,146.11,146.11,145.74,145.96,128481.0
2017-04-03 12:10:00,145.96,146.21,145.93,146.2,63652.0,145.96,146.21,145.93,146.2,63652.0
2017-04-03 12:20:00,146.2,146.25,146.1,146.12,45809.0,146.2,146.25,146.1,146.12,45809.0
2017-04-03 12:30:00,146.12,146.41,146.08,146.41,87224.0,146.12,146.41,146.08,146.41,87224.0
2017-04-03 12:40:00,146.41,146.47,146.21,146.39,45044.0,146.41,146.47,146.21,146.39,45044.0
2017-04-03 12:50:00,146.38,146.65,146.32,146.63,62327.0,146.38,146.65,146.32,146.63,62327.0
2017-04-03 13:00:00,146.62,146.77,146.52,146.6,68687.0,146.62,146.77,146.52,146.6,68687.0
2017-04-03 13:10:00,146.61,146.8,146.5,146.66,74966.0,146.61,146.8,146.5,146.66,74966.0
2017-04-03 13:20:00,146.68,146.7,146.55,146.67,27424.0,146.68,146.7,146.55,146.67,27424.0
2017-04-03 13:30:00,146.69,146.69,146.5,146.61,32691.0,146.69,146.69,146.5,146.61,32691.0
2017-04-03 13:40:00,146.58,146.75,146.53,146.64,44032.0,146.58,146.75,146.53,146.64,44032.0
2017-04-03 13:50:00,146.65,146.75,146.59,146.69,38142.0,146.65,146.75,146.59,146.69,38142.0
2017-04-03 14:00:00,146.7,146.75,146.63,146.7,33960.0,146.7,146.75,146.63,146.7,33960.0
2017-04-03 14:10:00,146.71,146.74,146.54,146.6,29163.0,146.71,146.74,146.54,146.6,29163.0
2017-04-03 14:20:00,146.6,146.92,146.56,146.88,66531.0,146.6,146.92,146.56,146.88,66531.0
2017-04-03 14:30:00,146.87,147.03,146.84,147.02,65725.0,146.87,147.03,146.84,147.02,65725.0
2017-04-03 14:40:00,147.01,147.13,146.9,147.1,75709.0,147.01,147.13,146.9,147.1,75709.0
2017-04-03 14:50:00,147.13,147.26,147.08,147.2,44068.0,147.13,147.26,147.08,147.2,44068.0
2017-04-03 15:00:00,147.2,147.33,147.12,147.15,57727.0,147.2,147.33,147.12,147.15,57727.0
2017-04-03 15:10:00,147.17,147.27,146.99,147.0,81419.0,147.17,147.27,146.99,147.0,81419.0
2017-04-03 15:20:00,147.0,147.2,147.0,147.08,81919.0,147.0,147.2,147.0,147.08,81919.0
2017-04-03 15:30:00,147.07,147.11,146.88,146.95,128687.0,147.07,147.11,146.88,146.95,128687.0
2017-04-03 15:40:00,146.95,147.07,146.95,147.01,149733.0,146.95,147.07,146.95,147.01,149733.0
2017-04-03 15:50:00,147.01,147.03,146.85,146.91,223676.0,147.01,147.03,146.85,146.91,223676.0
2017-04-04 09:30:00,146.84,147.09,146.38,146.47,163018.0,146.84,147.09,146.38,146.47,163018.0
2017-04-04 09:40:00,146.58,146.7,146.17,146.17,127941.0,146.58,146.7,146.17,146.17,127941.0
2017-04-04 09:50:00,146.16,146.24,145.88,146.01,141060.0,146.16,146.24,145.88,146.01,141060.0
2017-04-04 10:00:00,146.0,146.07,145.64,145.69,115258.0,146.0,146.07,145.64,145.69,115258.0
2017-04-04 10:10:00,145.72,145.98,145.65,145.9,78867.0,145.72,145.98,145.65,145.9,78867.0
2017-04-04 10:20:00,145.9,146.02,145.74,145.9,51168.0,145.9,146.02,145.74,145.9,51168.0
2017-04-04 10:30:00,145.9,145.94,145.75,145.84,70852.0,145.9,145.94,145.75,145.84,70852.0
2017-04-04 10:40:00,145.85,145.87,145.38,145.46,109688.0,145.85,145.87,145.38,145.46,109688.0
2017-04-04 10:50:00,145.44,145.47,145.2,145.31,135496.0,145.44,145.47,145.2,145.31,135496.0
2017-04-04 11:00:00,145.3,145.71,145.25,145.68,101523.0,145.3,145.71,145.25,145.68,101523.0
2017-04-04 11:10:00,145.69,145.69,145.44,145.49,71342.0,145.69,145.69,145.44,145.49,71342.0
2017-04-04 11:20:00,145.5,145.53,145.35,145.38,46441.0,145.5,145.53,145.35,145.38,46441.0
2017-04-04 11:30:00,145.36,145.55,145.33,145.42,66704.0,145.36,145.55,145.33,145.42,66704.0
2017-04-04 11:40:00,145.42,145.43,145.31,145.36,67307.0,145.42,145.43,145.31,145.36,67307.0
2017-04-04 11:50:00,145.36,145.37,145.26,145.28,68486.0,145.36,145.37,145.26,145.28,68486.0
2017-04-04 12:00:00,145.28,145.37,145.26,145.27,48835.0,145.28,145.37,145.26,145.27,48835.0
2017-04-04 12:10:00,145.27,145.44,145.26,145.41,46753.0,145.27,145.44,145.26,145.41,46753.0
2017-04-04 12:20:00,145.4,145.43,145.33,145.41,30396.0,145.4,145.43,145.33,145.41,30396.0
2017-04-04 12:30:00,145.42,145.42,145.26,145.38,90620.0,145.42,145.42,145.26,145.38,90620.0
2017-04-04 12:40:00,145.38,145.39,145.28,145.3,47296.0,145.38,145.39,145.28,145.3,47296.0
2017-04-04 12:50:00,145.33,145.36,145.21,145.21,49555.0,145.33,145.36,145.21,145.21,49555.0
2017-04-04 13:00:00,145.22,145.34,145.16,145.25,60792.0,145.22,145.34,145.16,145.25,60792.0
2017-04-04 13:10:00,145.25,145.55,145.25,145.5,162659.0,145.25,145.55,145.25,145.5,162659.0
2017-04-04 13:20:00,145.49,145.52,145.25,145.25,40276.0,145.49,145.52,145.25,145.25,40276.0
2017-04-04 13:30:00,145.25,145.33,145.2,145.22,29136.0,145.25,145.33,145.2,145.22,29136.0
2017-04-04 13:40:00,145.21,145.28,145.18,145.26,28637.0,145.21,145.28,145.18,145.26,28637.0
2017-04-04 13:50:00,145.24,145.24,145.01,145.03,47021.0,145.24,145.24,145.01,145.03,47021.0
2017-04-04 14:00:00,145.03,145.24,145.02,145.19,44599.0,145.03,145.24,145.02,145.19,44599.0
2017-04-04 14:10:00,145.19,145.22,145.1,145.16,69975.0,145.19,145.22,145.1,145.16,69975.0
2017-04-04 14:20:00,145.17,145.28,145.06,145.06,49392.0,145.17,145.28,145.06,145.06,49392.0
2017-04-04 14:30:00,145.06,145.08,144.94,145.0,101833.0,145.06,145.08,144.94,145.0,101833.0
2017-04-04 14:40:00,145.0,145.0,144.89,144.9,58297.0,145.0,145.0,144.89,144.9,58297.0
2017-04-04 14:50:00,144.91,145.16,144.9,145.06,107416.0,144.91,145.16,144.9,145.06,107416.0
2017-04-04 15:00:00,145.05,145.14,145.03,145.07,35352.0,145.05,145.14,145.03,145.07,35352.0
2017-04-04 15:10:00,145.06,145.14,145.03,145.07,70769.0,145.06,145.14,145.03,145.07,70769.0
2017-04-04 15:20:00,145.07,145.25,145.0,145.11,67575.0,145.07,145.25,145.0,145.11,67575.0
2017-04-04 15:30:00,145.11,145.24,145.11,145.15,79525.0,145.11,145.24,145.11,145.15,79525.0
2017-04-04 15:40:00,145.14,145.34,145.1,145.32,150403.0,145.14,145.34,145.1,145.32,150403.0
2017-04-04 15:50:00,145.32,145.53,145.31,145.49,289456.0,145.32,145.53,145.31,145.49,289456.0
2017-04-05 09:30:00,146.18,146.25,145.3,145.31,183936.0,146.18,146.25,145.3,145.31,183936.0
2017-04-05 09:40:00,145.34,145.77,145.27,145.27,110903.0,145.34,145.77,145.27,145.27,110903.0
2017-04-05 09:50:00,145.3,145.48,145.06,145.17,112766.0,145.3,145.48,145.06,145.17,112766.0
2017-04-05 10:00:00,145.15,145.4,145.0,145.33,154317.0,145.15,145.4,145.0,145.33,154317.0
2017-04-05 10:10:00,145.34,145.5,145.1,145.16,73987.0,145.34,145.5,145.1,145.16,73987.0
2017-04-05 10:20:00,145.2,145.29,145.09,145.18,49195.0,145.2,145.29,145.09,145.18,49195.0
2017-04-05 10:30:00,145.16,145.26,144.93,145.06,101306.0,145.16,145.26,144.93,145.06,101306.0
2017-04-05 10:40:00,145.06,145.53,145.06,145.43,121014.0,145.06,145.53,145.06,145.43,121014.0
2017-04-05 10:50:00,145.44,145.82,145.3,145.8,127187.0,145.44,145.82,145.3,145.8,127187.0
2017-04-05 11:00:00,145.8,145.98,145.75,145.97,137604.0,145.8,145.98,145.75,145.97,137604.0
2017-04-05 11:10:00,145.96,145.98,145.68,145.8,66507.0,145.96,145.98,145.68,145.8,66507.0
2017-04-05 11:20:00,145.81,145.92,145.59,145.62,65289.0,145.81,145.92,145.59,145.62,65289.0
2017-04-05 11:30:00,145.63,145.73,145.37,145.7,88283.0,145.63,145.73,145.37,145.7,88283.0
2017-04-05 11:40:00,145.7,145.78,145.6,145.65,64952.0,145.7,145.78,145.6,145.65,64952.0
2017-04-05 11:50:00,145.63,145.67,145.48,145.52,38264.0,145.63,145.67,145.48,145.52,38264.0
2017-04-05 12:00:00,145.53,145.6,145.47,145.5,46885.0,145.53,145.6,145.47,145.5,46885.0
2017-04-05 12:10:00,145.51,145.56,145.47,145.49,51527.0,145.51,145.56,145.47,145.49,51527.0
2017-04-05 12:20:00,145.5,145.59,145.45,145.47,52041.0,145.5,145.59,145.45,145.47,52041.0
2017-04-05 12:30:00,145.48,145.62,145.46,145.47,61659.0,145.48,145.62,145.46,145.47,61659.0
2017-04-05 12:40:00,145.46,145.51,145.43,145.5,29932.0,145.46,145.51,145.43,145.5,29932.0
2017-04-05 12:50:00,145.51,145.51,145.43,145.48,33179.0,145.51,145.51,145.43,145.48,33179.0
2017-04-05 13:00:00,145.47,145.5,145.36,145.41,92170.0,145.47,145.5,145.36,145.41,92170.0
2017-04-05 13:10:00,145.4,145.44,145.31,145.33,26633.0,145.4,145.44,145.31,145.33,26633.0
2017-04-05 13:20:00,145.33,145.53,145.27,145.49,84493.0,145.33,145.53,145.27,145.49,84493.0
2017-04-05 13:30:00,145.49,145.53,145.36,145.37,58454.0,145.49,145.53,145.36,145.37,58454.0
2017-04-05 13:40:00,145.36,145.48,145.33,145.41,30921.0,145.36,145.48,145.33,145.41,30921.0
2017-04-05 13:50:00,145.4,145.41,145.22,145.23,41560.0,145.4,145.41,145.22,145.23,41560.0
2017-04-05 14:00:00,145.23,145.4,145.05,145.28,94152.0,145.23,145.4,145.05,145.28,94152.0
2017-04-05 14:10:00,145.28,145.28,145.09,145.19,46128.0,145.28,145.28,145.09,145.19,46128.0
2017-04-05 14:20:00,145.19,145.2,144.97,145.11,52648.0,145.19,145.2,144.97,145.11,52648.0
2017-04-05 14:30:00,145.11,145.12,144.94,144.96,65400.0,145.11,145.12,144.94,144.96,65400.0
2017-04-05 14:40:00,144.95,145.01,144.78,144.8,56458.0,144.95,145.01,144.78,144.8,56458.0
2017-04-05 14:50:00,144.79,144.84,144.54,144.58,66190.0,144.79,144.84,144.54,144.58,66190.0
2017-04-05 15:00:00,144.56,144.66,144.47,144.61,95300.0,144.56,144.66,144.47,144.61,95300.0
2017-04-05 15:10:00,144.6,144.61,144.18,144.27,98569.0,144.6,144.61,144.18,144.27,98569.0
2017-04-05 15:20:00,144.27,144.28,143.59,143.75,186008.0,144.27,144.28,143.59,143.75,186008.0
2017-04-05 15:30:00,143.74,143.87,143.26,143.7,187474.0,143.74,143.87,143.26,143.7,187474.0
2017-04-05 15:40:00,143.7,143.74,143.31,143.35,193927.0,143.7,143.74,143.31,143.35,193927.0
2017-04-05 15:50:00,143.33,143.65,143.31,143.62,632933.0,143.33,143.65,143.31,143.62,632933.0
2017-04-06 09:30:00,144.0,144.14,143.55,143.62,162229.0,144.0,144.14,143.55,143.62,162229.0
2017-04-06 09:40:00,143.57,143.67,143.01,143.08,217477.0,143.57,143.67,143.01,143.08,217477.0
2017-04-06 09:50:00,143.16,143.99,143.16,143.76,111184.0,143.16,143.99,143.16,143.76,111184.0
2017-04-06 10:00:00,143.7,144.03,143.53,143.89,80191.0,143.7,144.03,143.53,143.89,80191.0
2017-04-06 10:10:00,143.85,143.86,143.46,143.66,92310.0,143.85,143.86,143.46,143.66,92310.0
2017-04-06 10:20:00,143.58,143.88,143.56,143.64,77370.0,143.58,143.88,143.56,143.64,77370.0
2017-04-06 10:30:00,143.66,143.88,143.44,143.51,144501.0,143.66,143.88,143.44,143.51,144501.0
2017-04-06 10:40:00,143.5,143.67,143.21,143.59,65251.0,143.5,143.67,143.21,143.59,65251.0
2017-04-06 10:50:00,143.61,143.76,143.41,143.43,39732.0,143.61,143.76,143.41,143.43,39732.0
2017-04-06 11:00:00,143.46,143.62,143.45,143.45,31474.0,143.46,143.62,143.45,143.45,31474.0
2017-04-06 11:10:00,143.45,143.59,143.39,143.53,29893.0,143.45,143.59,143.39,143.53,29893.0
2017-04-06 11:20:00,143.52,143.82,143.49,143.72,59990.0,143.52,143.82,143.49,143.72,59990.0
2017-04-06 11:30:00,143.74,143.81,143.63,143.64,38960.0,143.74,143.81,143.63,143.64,38960.0
2017-04-06 11:40:00,143.63,143.66,143.46,143.57,39828.0,143.63,143.66,143.46,143.57,39828.0
2017-04-06 11:50:00,143.55,143.73,143.35,143.73,36534.0,143.55,143.73,143.35,143.73,36534.0
2017-04-06 12:00:00,143.74,143.92,143.64,143.65,94037.0,143.74,143.92,143.64,143.65,94037.0
2017-04-06 12:10:00,143.66,143.71,143.49,143.55,25046.0,143.66,143.71,143.49,143.55,25046.0
2017-04-06 12:20:00,143.55,143.66,143.48,143.56,19476.0,143.55,143.66,143.48,143.56,19476.0
2017-04-06 12:30:00,143.57,143.62,143.31,143.36,39241.0,143.57,143.62,143.31,143.36,39241.0
2017-04-06 12:40:00,143.36,143.42,143.14,143.31,72953.0,143.36,143.42,143.14,143.31,72953.0
2017-04-06 12:50:00,143.31,143.42,143.29,143.41,23005.0,143.31,143.42,143.29,143.41,23005.0
2017-04-06 13:00:00,143.4,143.43,143.17,143.31,34669.0,143.4,143.43,143.17,143.31,34669.0
2017-04-06 13:10:00,143.33,143.49,143.28,143.49,44570.0,143.33,143.49,143.28,143.49,44570.0
2017-04-06 13:20:00,143.49,143.68,143.45,143.56,39648.0,143.49,143.68,143.45,143.56,39648.0
2017-04-06 13:30:00,143.56,143.68,143.56,143.61,27078.0,143.56,143.68,143.56,143.61,27078.0
2017-04-06 13:40:00,143.6,143.63,143.47,143.47,20857.0,143.6,143.63,143.47,143.47,20857.0
2017-04-06 13:50:00,143.47,143.56,143.46,143.49,26244.0,143.47,143.56,143.46,143.49,26244.0
2017-04-06 14:00:00,143.49,143.6,143.47,143.55,38216.0,143.49,143.6,143.47,143.55,38216.0
2017-04-06 14:10:00,143.54,143.54,143.37,143.49,23200.0,143.54,143.54,143.37,143.49,23200.0
2017-04-06 14:20:00,143.49,143.54,143.43,143.47,28017.0,143.49,143.54,143.43,143.47,28017.0
2017-04-06 14:30:00,143.45,143.63,143.44,143.55,26939.0,143.45,143.63,143.44,143.55,26939.0
2017-04-06 14:40:00,143.55,143.74,143.4,143.45,46123.0,143.55,143.74,143.4,143.45,46123.0
2017-04-06 14:50:00,143.46,143.61,143.26,143.31,45919.0,143.46,143.61,143.26,143.31,45919.0
2017-04-06 15:00:00,143.34,143.45,143.25,143.39,44963.0,143.34,143.45,143.25,143.39,44963.0
2017-04-06 15:10:00,143.4,143.6,143.38,143.57,32909.0,143.4,143.6,143.38,143.57,32909.0
2017-04-06 15:20:00,143.57,143.71,143.52,143.61,50624.0,143.57,143.71,143.52,143.61,50624.0
2017-04-06 15:30:00,143.61,143.8,143.55,143.77,79931.0,143.61,143.8,143.55,143.77,79931.0
2017-04-06 15:40:00,143.77,143.82,143.6,143.75,121189.0,143.77,143.82,143.6,143.75,121189.0
2017-04-06 15:50:00,143.74,143.8,143.67,143.74,243837.0,143.74,143.8,143.67,143.74,243837.0
2017-04-07 09:30:00,143.79,143.87,143.26,143.52,149069.0,143.79,143.87,143.26,143.52,149069.0
2017-04-07 09:40:00,143.48,143.65,143.2,143.4,84649.0,143.48,143.65,143.2,143.4,84649.0
2017-04-07 09:50:00,143.43,143.5,142.71,142.89,164692.0,143.43,143.5,142.71,142.89,164692.0
2017-04-07 10:00:00,142.86,143.71,142.82,143.69,102790.0,142.86,143.71,142.82,143.69,102790.0
2017-04-07 10:10:00,143.7,143.71,143.14,143.35,85614.0,143.7,143.71,143.14,143.35,85614.0
2017-04-07 10:20:00,143.34,143.77,143.34,143.7,78423.0,143.34,143.77,143.34,143.7,78423.0
2017-04-07 10:30:00,143.65,143.75,143.4,143.71,85010.0,143.65,143.75,143.4,143.71,85010.0
2017-04-07 10:40:00,143.71,143.75,143.55,143.62,61130.0,143.71,143.75,143.55,143.62,61130.0
2017-04-07 10:50:00,143.6,143.6,143.29,143.32,57565.0,143.6,143.6,143.29,143.32,57565.0
2017-04-07 11:00:00,143.33,143.5,143.21,143.25,28429.0,143.33,143.5,143.21,143.25,28429.0
2017-04-07 11:10:00,143.23,143.47,143.14,143.39,52744.0,143.23,143.47,143.14,143.39,52744.0
2017-04-07 11:20:00,143.41,143.54,143.18,143.24,70357.0,143.41,143.54,143.18,143.24,70357.0
2017-04-07 11:30:00,143.26,143.33,143.11,143.29,52610.0,143.26,143.33,143.11,143.29,52610.0
2017-04-07 11:40:00,143.27,143.43,143.17,143.34,28767.0,143.27,143.43,143.17,143.34,28767.0
2017-04-07 11:50:00,143.37,143.54,143.3,143.31,37522.0,143.37,143.54,143.3,143.31,37522.0
2017-04-07 12:00:00,143.31,143.43,143.27,143.34,29155.0,143.31,143.43,143.27,143.34,29155.0
2017-04-07 12:10:00,143.32,143.5,143.27,143.38,23693.0,143.32,143.5,143.27,143.38,23693.0
2017-04-07 12:20:00,143.37,143.39,143.24,143.3,28173.0,143.37,143.39,143.24,143.3,28173.0
2017-04-07 12:30:00,143.34,143.48,143.3,143.37,54052.0,143.34,143.48,143.3,143.37,54052.0
2017-04-07 12:40:00,143.37,143.62,143.37,143.6,36382.0,143.37,143.62,143.37,143.6,36382.0
2017-04-07 12:50:00,143.59,143.62,143.51,143.6,29509.0,143.59,143.62,143.51,143.6,29509.0
2017-04-07 13:00:00,143.59,143.6,143.4,143.52,32703.0,143.59,143.6,143.4,143.52,32703.0
2017-04-07 13:10:00,143.5,143.56,143.43,143.5,74016.0,143.5,143.56,143.43,143.5,74016.0
2017-04-07 13:20:00,143.5,143.77,143.48,143.75,69405.0,143.5,143.77,143.48,143.75,69405.0
2017-04-07 13:30:00,143.73,143.89,143.68,143.7,58511.0,143.73,143.89,143.68,143.7,58511.0
2017-04-07 13:40:00,143.69,143.76,143.58,143.6,58598.0,143.69,143.76,143.58,143.6,58598.0
2017-04-07 13:50:00,143.61,143.69,143.48,143.52,49424.0,143.61,143.69,143.48,143.52,49424.0
2017-04-07 14:00:00,143.53,143.66,143.46,143.5,29869.0,143.53,143.66,143.46,143.5,29869.0
2017-04-07 14:10:00,143.51,143.54,143.35,143.38,51589.0,143.51,143.54,143.35,143.38,51589.0
2017-04-07 14:20:00,143.4,143.44,143.32,143.33,31100.0,143.4,143.44,143.32,143.33,31100.0
2017-04-07 14:30:00,143.32,143.36,143.16,143.22,59398.0,143.32,143.36,143.16,143.22,59398.0
2017-04-07 14:40:00,143.22,143.33,143.08,143.24,110116.0,143.22,143.33,143.08,143.24,110116.0
2017-04-07 14:50:00,143.25,143.25,143.02,143.02,52238.0,143.25,143.25,143.02,143.02,52238.0
2017-04-07 15:00:00,143.03,143.33,143.03,143.15,40963.0,143.03,143.33,143.03,143.15,40963.0
2017-04-07 15:10:00,143.16,143.33,143.16,143.31,37697.0,143.16,143.33,143.16,143.31,37697.0
2017-04-07 15:20:00,143.29,143.35,143.0,143.06,77144.0,143.29,143.35,143.0,143.06,77144.0
2017-04-07 15:30:00,143.06,143.14,142.98,143.11,67944.0,143.06,143.14,142.98,143.11,67944.0
2017-04-07 15:40:00,143.12,143.26,143.03,143.05,104106.0,143.12,143.26,143.03,143.05,104106.0
2017-04-07 15:50:00,143.08,143.16,142.93,143.1,205813.0,143.08,143.16,142.93,143.1,205813.0
2017-04-10 09:30:00,143.0,143.07,142.39,142.5,329346.0,143.0,143.07,142.39,142.5,329346.0
2017-04-10 09:40:00,142.5,142.6,142.0,142.11,164449.0,142.5,142.6,142.0,142.11,164449.0
2017-04-10 09:50:00,142.13,142.55,142.13,142.32,117036.0,142.13,142.55,142.13,142.32,117036.0
2017-04-10 10:00:00,142.39,142.49,142.04,142.2,99160.0,142.39,142.49,142.04,142.2,99160.0
2017-04-10 10:10:00,142.2,142.21,141.66,141.66,224382.0,142.2,142.21,141.66,141.66,224382.0
2017-04-10 10:20:00,141.66,141.81,141.5,141.66,142708.0,141.66,141.81,141.5,141.66,142708.0
2017-04-10 10:30:00,141.66,141.97,141.61,141.97,171532.0,141.66,141.97,141.61,141.97,171532.0
2017-04-10 10:40:00,141.96,141.97,141.77,141.88,89143.0,141.96,141.97,141.77,141.88,89143.0
2017-04-10 10:50:00,141.87,141.89,141.43,141.48,126043.0,141.87,141.89,141.43,141.48,126043.0
2017-04-10 11:00:00,141.47,141.47,141.21,141.29,129557.0,141.47,141.47,141.21,141.29,129557.0
2017-04-10 11:10:00,141.31,141.68,141.31,141.52,93320.0,141.31,141.68,141.31,141.52,93320.0
2017-04-10 11:20:00,141.52,141.79,141.52,141.72,75050.0,141.52,141.79,141.52,141.72,75050.0
2017-04-10 11:30:00,141.72,141.81,141.57,141.74,78478.0,141.72,141.81,141.57,141.74,78478.0
2017-04-10 11:40:00,141.75,141.96,141.62,141.95,84034.0,141.75,141.96,141.62,141.95,84034.0
2017-04-10 11:50:00,141.95,142.25,141.93,142.17,136407.0,141.95,142.25,141.93,142.17,136407.0
2017-04-10 12:00:00,142.16,142.41,142.1,142.41,94904.0,142.16,142.41,142.1,142.41,94904.0
2017-04-10 12:10:00,142.42,142.66,142.3,142.62,193226.0,142.42,142.66,142.3,142.62,193226.0
2017-04-10 12:20:00,142.62,142.98,142.59,142.9,129741.0,142.62,142.98,142.59,142.9,129741.0
2017-04-10 12:30:00,142.9,143.12,142.9,143.07,92704.0,142.9,143.12,142.9,143.07,92704.0
2017-04-10 12:40:00,143.07,143.61,143.07,143.54,154807.0,143.07,143.61,143.07,143.54,154807.0
2017-04-10 12:50:00,143.58,143.94,143.56,143.91,131830.0,143.58,143.94,143.56,143.91,131830.0
2017-04-10 13:00:00,143.92,144.18,143.77,144.07,151316.0,143.92,144.18,143.77,144.07,151316.0
2017-04-10 13:10:00,144.07,144.17,143.95,144.04,134608.0,144.07,144.17,143.95,144.04,134608.0
2017-04-10 13:20:00,144.06,144.34,144.04,144.22,94201.0,144.06,144.34,144.04,144.22,94201.0
2017-04-10 13:30:00,144.24,144.47,144.1,144.45,94659.0,144.24,144.47,144.1,144.45,94659.0
2017-04-10 13:40:00,144.44,144.65,144.24,144.3,115150.0,144.44,144.65,144.24,144.3,115150.0
2017-04-10 13:50:00,144.29,144.38,144.11,144.31,97229.0,144.29,144.38,144.11,144.31,97229.0
2017-04-10 14:00:00,144.31,144.32,143.91,144.1,126277.0,144.31,144.32,143.91,144.1,126277.0
2017-04-10 14:10:00,144.09,144.21,144.07,144.14,58570.0,144.09,144.21,144.07,144.14,58570.0
2017-04-10 14:20:00,144.14,144.21,143.94,143.96,71298.0,144.14,144.21,143.94,143.96,71298.0
2017-04-10 14:30:00,143.95,144.09,143.91,143.93,105715.0,143.95,144.09,143.91,143.93,105715.0
2017-04-10 14:40:00,143.94,144.28,143.8,144.18,101591.0,143.94,144.28,143.8,144.18,101591.0
2017-04-10 14:50:00,144.16,144.28,144.12,144.24,75129.0,144.16,144.28,144.12,144.24,75129.0
2017-04-10 15:00:00,144.23,144.34,144.17,144.25,47352.0,144.23,144.34,144.17,144.25,47352.0
2017-04-10 15:10:00,144.23,144.25,144.03,144.14,83392.0,144.23,144.25,144.03,144.14,83392.0
2017-04-10 15:20:00,144.12,144.12,143.83,143.91,75291.0,144.12,144.12,143.83,143.91,75291.0
2017-04-10 15:30:00,143.92,144.05,143.8,143.97,70678.0,143.92,144.05,143.8,143.97,70678.0
2017-04-10 15:40:00,143.98,143.98,143.74,143.79,132223.0,143.98,143.98,143.74,143.79,132223.0
2017-04-10 15:50:00,143.79,143.98,143.77,143.85,288909.0,143.79,143.98,143.77,143.85,288909.0
2017-04-11 09:30:00,144.28,144.54,143.39,143.73,274027.0,144.28,144.54,143.39,143.73,274027.0
2017-04-11 09:40:00,143.72,143.88,143.1,143.1,112121.0,143.72,143.88,143.1,143.1,112121.0
2017-04-11 09:50:00,143.15,143.5,142.97,143.39,98145.0,143.15,143.5,142.97,143.39,98145.0
2017-04-11 10:00:00,143.43,143.77,143.35,143.63,82028.0,143.43,143.77,143.35,143.63,82028.0
2017-04-11 10:10:00,143.61,143.71,143.25,143.36,63545.0,143.61,143.71,143.25,143.36,63545.0
2017-04-11 10:20:00,143.4,143.4,142.75,143.1,108311.0,143.4,143.4,142.75,143.1,108311.0
2017-04-11 10:30:00,143.11,143.12,142.5,142.72,103188.0,143.11,143.12,142.5,142.72,103188.0
2017-04-11 10:40:00,142.69,142.76,142.3,142.34,100522.0,142.69,142.76,142.3,142.34,100522.0
2017-04-11 10:50:00,142.34,142.49,142.05,142.33,99284.0,142.34,142.49,142.05,142.33,99284.0
2017-04-11 11:00:00,142.31,142.6,142.21,142.25,82227.0,142.31,142.6,142.21,142.25,82227.0
2017-04-11 11:10:00,142.25,142.27,142.03,142.17,61507.0,142.25,142.27,142.03,142.17,61507.0
2017-04-11 11:20:00,142.19,142.23,141.98,142.21,66622.0,142.19,142.23,141.98,142.21,66622.0
2017-04-11 11:30:00,142.22,142.58,142.2,142.44,72112.0,142.22,142.58,142.2,142.44,72112.0
2017-04-11 11:40:00,142.45,142.65,142.3,142.55,68050.0,142.45,142.65,142.3,142.55,68050.0
2017-04-11 11:50:00,142.54,142.75,142.47,142.67,43854.0,142.54,142.75,142.47,142.67,43854.0
2017-04-11 12:00:00,142.67,142.74,142.52,142.63,33669.0,142.67,142.74,142.52,142.63,33669.0
2017-04-11 12:10:00,142.64,143.15,142.64,143.15,59029.0,142.64,143.15,142.64,143.15,59029.0
2017-04-11 12:20:00,143.19,143.43,143.18,143.37,52277.0,143.19,143.43,143.18,143.37,52277.0
2017-04-11 12:30:00,143.37,143.46,143.2,143.24,36365.0,143.37,143.46,143.2,143.24,36365.0
2017-04-11 12:40:00,143.24,143.29,143.03,143.15,43059.0,143.24,143.29,143.03,143.15,43059.0
2017-04-11 12:50:00,143.15,143.63,143.13,143.6,62237.0,143.15,143.63,143.13,143.6,62237.0
2017-04-11 13:00:00,143.59,143.82,143.59,143.74,71885.0,143.59,143.82,143.59,143.74,71885.0
2017-04-11 13:10:00,143.74,143.85,143.56,143.65,55205.0,143.74,143.85,143.56,143.65,55205.0
2017-04-11 13:20:00,143.63,143.74,143.54,143.63,51843.0,143.63,143.74,143.54,143.63,51843.0
2017-04-11 13:30:00,143.63,143.83,143.61,143.81,43742.0,143.63,143.83,143.61,143.81,43742.0
2017-04-11 13:40:00,143.81,143.81,143.61,143.7,36853.0,143.81,143.81,143.61,143.7,36853.0
2017-04-11 13:50:00,143.7,143.76,143.61,143.73,40537.0,143.7,143.76,143.61,143.73,40537.0
2017-04-11 14:00:00,143.71,144.09,143.71,143.94,67040.0,143.71,144.09,143.71,143.94,67040.0
2017-04-11 14:10:00,143.95,143.98,143.67,143.85,59982.0,143.95,143.98,143.67,143.85,59982.0
2017-04-11 14:20:00,143.87,144.05,143.85,143.98,51783.0,143.87,144.05,143.85,143.98,51783.0
2017-04-11 14:30:00,143.98,144.2,143.94,144.19,66376.0,143.98,144.2,143.94,144.19,66376.0
2017-04-11 14:40:00,144.19,144.31,144.08,144.24,71265.0,144.19,144.31,144.08,144.24,71265.0
2017-04-11 14:50:00,144.26,144.4,144.1,144.21,58206.0,144.26,144.4,144.1,144.21,58206.0
2017-04-11 15:00:00,144.21,144.25,143.95,144.18,140524.0,144.21,144.25,143.95,144.18,140524.0
2017-04-11 15:10:00,144.17,144.39,144.09,144.3,240808.0,144.17,144.39,144.09,144.3,240808.0
2017-04-11 15:20:00,144.29,144.43,144.17,144.29,72471.0,144.29,144.43,144.17,144.29,72471.0
2017-04-11 15:30:00,144.27,144.4,144.1,144.13,175493.0,144.27,144.4,144.1,144.13,175493.0
2017-04-11 15:40:00,144.13,144.23,144.0,144.12,135388.0,144.13,144.23,144.0,144.12,135388.0
2017-04-11 15:50:00,144.12,144.38,144.09,144.37,320091.0,144.12,144.38,144.09,144.37,320091.0
2017-04-12 09:30:00,144.85,145.28,144.5,145.18,241030.0,144.85,145.28,144.5,145.18,241030.0
2017-04-12 09:40:00,145.19,145.27,144.65,145.07,128496.0,145.19,145.27,144.65,145.07,128496.0
2017-04-12 09:50:00,145.08,145.4,144.96,145.17,164398.0,145.08,145.4,144.96,145.17,164398.0
2017-04-12 10:00:00,145.16,145.34,145.03,145.14,104411.0,145.16,145.34,145.03,145.14,104411.0
2017-04-12 10:10:00,145.14,145.49,144.78,145.49,203333.0,145.14,145.49,144.78,145.49,203333.0
2017-04-12 10:20:00,145.47,145.55,145.12,145.16,108809.0,145.47,145.55,145.12,145.16,108809.0
2017-04-12 10:30:00,145.2,145.66,145.19,145.66,121624.0,145.2,145.66,145.19,145.66,121624.0
2017-04-12 10:40:00,145.66,145.74,145.2,145.21,115893.0,145.66,145.74,145.2,145.21,115893.0
2017-04-12 10:50:00,145.21,145.56,144.94,145.07,154450.0,145.21,145.56,144.94,145.07,154450.0
2017-04-12 11:00:00,145.07,145.27,144.73,145.02,119861.0,145.07,145.27,144.73,145.02,119861.0
2017-04-12 11:10:00,145.05,145.05,144.79,144.92,108266.0,145.05,145.05,144.79,144.92,108266.0
2017-04-12 11:20:00,144.9,144.94,144.34,144.41,106319.0,144.9,144.94,144.34,144.41,106319.0
2017-04-12 11:30:00,144.41,144.41,143.85,143.9,138034.0,144.41,144.41,143.85,143.9,138034.0
2017-04-12 11:40:00,143.91,144.21,143.81,143.9,77160.0,143.91,144.21,143.81,143.9,77160.0
2017-04-12 11:50:00,143.9,144.06,143.64,143.95,96615.0,143.9,144.06,143.64,143.95,96615.0
2017-04-12 12:00:00,143.96,144.01,143.66,143.7,52213.0,143.96,144.01,143.66,143.7,52213.0
2017-04-12 12:10:00,143.71,144.27,143.71,144.09,62932.0,143.71,144.27,143.71,144.09,62932.0
2017-04-12 12:20:00,144.09,144.18,143.91,144.1,48366.0,144.09,144.18,143.91,144.1,48366.0
2017-04-12 12:30:00,144.08,144.22,143.88,144.02,53291.0,144.08,144.22,143.88,144.02,53291.0
2017-04-12 12:40:00,144.01,144.06,143.91,143.92,35087.0,144.01,144.06,143.91,143.92,35087.0
2017-04-12 12:50:00,143.94,143.94,143.68,143.89,57322.0,143.94,143.94,143.68,143.89,57322.0
2017-04-12 13:00:00,143.89,144.21,143.8,144.16,46849.0,143.89,144.21,143.8,144.16,46849.0
2017-04-12 13:10:00,144.15,144.23,144.05,144.17,28321.0,144.15,144.23,144.05,144.17,28321.0
2017-04-12 13:20:00,144.18,144.18,144.0,144.1,32097.0,144.18,144.18,144.0,144.1,32097.0
2017-04-12 13:30:00,144.08,144.27,143.98,144.25,31106.0,144.08,144.27,143.98,144.25,31106.0
2017-04-12 13:40:00,144.25,144.38,144.17,144.37,65999.0,144.25,144.38,144.17,144.37,65999.0
2017-04-12 13:50:00,144.38,144.54,144.26,144.5,60378.0,144.38,144.54,144.26,144.5,60378.0
2017-04-12 14:00:00,144.48,144.52,144.4,144.43,47699.0,144.48,144.52,144.4,144.43,47699.0
2017-04-12 14:10:00,144.42,144.51,144.35,144.43,41282.0,144.42,144.51,144.35,144.43,41282.0
2017-04-12 14:20:00,144.41,144.42,144.26,144.42,38044.0,144.41,144.42,144.26,144.42,38044.0
2017-04-12 14:30:00,144.41,144.49,144.25,144.25,49517.0,144.41,144.49,144.25,144.25,49517.0
2017-04-12 14:40:00,144.23,144.31,144.07,144.09,58930.0,144.23,144.31,144.07,144.09,58930.0
2017-04-12 14:50:00,144.08,144.42,144.05,144.38,45001.0,144.08,144.42,144.05,144.38,45001.0
2017-04-12 15:00:00,144.37,144.39,144.07,144.11,46058.0,144.37,144.39,144.07,144.11,46058.0
2017-04-12 15:10:00,144.11,144.24,143.81,143.85,60972.0,144.11,144.24,143.81,143.85,60972.0
2017-04-12 15:20:00,143.86,144.12,143.86,144.07,81992.0,143.86,144.12,143.86,144.07,81992.0
2017-04-12 15:30:00,144.08,144.13,143.74,143.74,117684.0,144.08,144.13,143.74,143.74,117684.0
2017-04-12 15:40:00,143.73,143.82,143.55,143.64,124347.0,143.73,143.82,143.55,143.64,124347.0
2017-04-12 15:50:00,143.63,143.86,143.63,143.83,254134.0,143.63,143.86,143.63,143.83,254134.0
2017-04-13 09:30:00,144.25,144.33,143.37,143.98,190890.0,144.25,144.33,143.37,143.98,190890.0
2017-04-13 09:40:00,143.93,144.03,143.71,143.83,61638.0,143.93,144.03,143.71,143.83,61638.0
2017-04-13 09:50:00,143.76,144.22,143.71,144.15,89534.0,143.76,144.22,143.71,144.15,89534.0
2017-04-13 10:00:00,144.17,144.47,144.06,144.32,66702.0,144.17,144.47,144.06,144.32,66702.0
2017-04-13 10:10:00,144.31,144.55,144.2,144.48,74230.0,144.31,144.55,144.2,144.48,74230.0
2017-04-13 10:20:00,144.48,144.54,144.2,144.26,63058.0,144.48,144.54,144.2,144.26,63058.0
2017-04-13 10:30:00,144.25,144.46,144.18,144.46,50583.0,144.25,144.46,144.18,144.46,50583.0
2017-04-13 10:40:00,144.48,144.52,144.29,144.3,45103.0,144.48,144.52,144.29,144.3,45103.0
2017-04-13 10:50:00,144.29,144.42,144.28,144.3,46067.0,144.29,144.42,144.28,144.3,46067.0
2017-04-13 11:00:00,144.29,144.37,144.1,144.18,90768.0,144.29,144.37,144.1,144.18,90768.0
2017-04-13 11:10:00,144.17,144.19,143.86,143.86,129856.0,144.17,144.19,143.86,143.86,129856.0
2017-04-13 11:20:00,143.84,144.1,143.79,144.0,66063.0,143.84,144.1,143.79,144.0,66063.0
2017-04-13 11:30:00,144.0,144.15,143.96,144.15,42754.0,144.0,144.15,143.96,144.15,42754.0
2017-04-13 11:40:00,144.14,144.18,143.89,143.89,38811.0,144.14,144.18,143.89,143.89,38811.0
2017-04-13 11:50:00,143.9,143.99,143.88,143.88,48505.0,143.9,143.99,143.88,143.88,48505.0
2017-04-13 12:00:00,143.87,143.88,143.66,143.85,159600.0,143.87,143.88,143.66,143.85,159600.0
2017-04-13 12:10:00,143.84,144.07,143.8,144.06,52383.0,143.84,144.07,143.8,144.06,52383.0
2017-04-13 12:20:00,144.06,144.12,143.98,144.03,31214.0,144.06,144.12,143.98,144.03,31214.0
2017-04-13 12:30:00,144.05,144.15,143.85,143.97,56926.0,144.05,144.15,143.85,143.97,56926.0
2017-04-13 12:40:00,143.98,144.0,143.9,143.91,28629.0,143.98,144.0,143.9,143.91,28629.0
2017-04-13 12:50:00,143.93,144.0,143.88,143.89,29951.0,143.93,144.0,143.88,143.89,29951.0
2017-04-13 13:00:00,143.89,143.89,143.57,143.62,60487.0,143.89,143.89,143.57,143.62,60487.0
2017-04-13 13:10:00,143.62,143.68,143.31,143.4,64185.0,143.62,143.68,143.31,143.4,64185.0
2017-04-13 13:20:00,143.37,143.46,143.18,143.46,64508.0,143.37,143.46,143.18,143.46,64508.0
2017-04-13 13:30:00,143.46,143.46,143.2,143.27,55123.0,143.46,143.46,143.2,143.27,55123.0
2017-04-13 13:40:00,143.24,143.38,143.03,143.05,53976.0,143.24,143.38,143.03,143.05,53976.0
2017-04-13 13:50:00,143.05,143.14,142.94,143.03,51829.0,143.05,143.14,142.94,143.03,51829.0
2017-04-13 14:00:00,143.02,143.14,142.91,143.13,62777.0,143.02,143.14,142.91,143.13,62777.0
2017-04-13 14:10:00,143.11,143.27,143.02,143.22,169992.0,143.11,143.27,143.02,143.22,169992.0
2017-04-13 14:20:00,143.21,143.5,143.17,143.48,62336.0,143.21,143.5,143.17,143.48,62336.0
2017-04-13 14:30:00,143.44,143.7,143.4,143.64,56388.0,143.44,143.7,143.4,143.64,56388.0
2017-04-13 14:40:00,143.64,143.81,143.61,143.63,48110.0,143.64,143.81,143.61,143.63,48110.0
2017-04-13 14:50:00,143.62,143.76,143.52,143.64,62184.0,143.62,143.76,143.52,143.64,62184.0
2017-04-13 15:00:00,143.62,143.62,143.3,143.31,71719.0,143.62,143.62,143.3,143.31,71719.0
2017-04-13 15:10:00,143.3,143.31,143.04,143.09,76459.0,143.3,143.31,143.04,143.09,76459.0
2017-04-13 15:20:00,143.09,143.21,143.04,143.09,64452.0,143.09,143.21,143.04,143.09,64452.0
2017-04-13 15:30:00,143.09,143.14,142.82,142.86,129379.0,143.09,143.14,142.82,142.86,129379.0
2017-04-13 15:40:00,142.86,143.15,142.76,143.03,132339.0,142.86,143.15,142.76,143.03,132339.0
2017-04-13 15:50:00,143.02,143.09,142.91,142.91,229071.0,143.02,143.09,142.91,142.91,229071.0
2017-04-17 09:30:00,144.43,146.14,144.43,145.01,886472.0,144.43,146.14,144.43,145.01,886472.0
2017-04-17 09:40:00,145.06,145.54,144.75,144.86,397916.0,145.06,145.54,144.75,144.86,397916.0
2017-04-17 09:50:00,144.87,146.0,144.83,145.87,522325.0,144.87,146.0,144.83,145.87,522325.0
2017-04-17 10:00:00,145.87,146.0,145.67,145.87,345637.0,145.87,146.0,145.67,145.87,345637.0
2017-04-17 10:10:00,145.86,146.15,145.82,146.01,427107.0,145.86,146.15,145.82,146.01,427107.0
2017-04-17 10:20:00,146.0,146.29,145.53,145.56,326167.0,146.0,146.29,145.53,145.56,326167.0
2017-04-17 10:30:00,145.58,146.23,145.48,146.21,286291.0,145.58,146.23,145.48,146.21,286291.0
2017-04-17 10:40:00,146.21,146.46,146.01,146.46,289467.0,146.21,146.46,146.01,146.46,289467.0
2017-04-17 10:50:00,146.46,146.88,146.45,146.8,372646.0,146.46,146.88,146.45,146.8,372646.0
2017-04-17 11:00:00,146.8,146.83,146.34,146.5,258960.0,146.8,146.83,146.34,146.5,258960.0
2017-04-17 11:10:00,146.5,146.65,146.27,146.59,203453.0,146.5,146.65,146.27,146.59,203453.0
2017-04-17 11:20:00,146.58,146.61,146.22,146.49,113522.0,146.58,146.61,146.22,146.49,113522.0
2017-04-17 11:30:00,146.48,147.03,146.48,147.0,254737.0,146.48,147.03,146.48,147.0,254737.0
2017-04-17 11:40:00,147.0,147.01,146.73,146.84,144128.0,147.0,147.01,146.73,146.84,144128.0
2017-04-17 11:50:00,146.84,147.02,146.69,146.83,153516.0,146.84,147.02,146.69,146.83,153516.0
2017-04-17 12:00:00,146.83,146.96,146.73,146.84,164477.0,146.83,146.96,146.73,146.84,164477.0
2017-04-17 12:10:00,146.84,146.84,146.54,146.57,162406.0,146.84,146.84,146.54,146.57,162406.0
2017-04-17 12:20:00,146.57,146.9,146.53,146.87,161287.0,146.57,146.9,146.53,146.87,161287.0
2017-04-17 12:30:00,146.87,147.09,146.71,146.8,207668.0,146.87,147.09,146.71,146.8,207668.0
2017-04-17 12:40:00,146.81,146.82,146.65,146.72,126103.0,146.81,146.82,146.65,146.72,126103.0
2017-04-17 12:50:00,146.74,146.85,146.65,146.84,175373.0,146.74,146.85,146.65,146.84,175373.0
2017-04-17 13:00:00,146.85,147.13,146.84,147.0,233929.0,146.85,147.13,146.84,147.0,233929.0
2017-04-17 13:10:00,147.01,147.07,146.7,146.84,245814.0,147.01,147.07,146.7,146.84,245814.0
2017-04-17 13:20:00,146.85,147.02,146.85,146.93,142787.0,146.85,147.02,146.85,146.93,142787.0
2017-04-17 13:30:00,146.94,147.01,146.7,146.88,115682.0,146.94,147.01,146.7,146.88,115682.0
2017-04-17 13:40:00,146.88,146.92,146.6,146.68,160571.0,146.88,146.92,146.6,146.68,160571.0
2017-04-17 13:50:00,146.68,146.8,146.59,146.7,141402.0,146.68,146.8,146.59,146.7,141402.0
2017-04-17 14:00:00,146.72,146.73,146.47,146.54,177551.0,146.72,146.73,146.47,146.54,177551.0
2017-04-17 14:10:00,146.55,146.74,146.46,146.69,191091.0,146.55,146.74,146.46,146.69,191091.0
2017-04-17 14:20:00,146.68,146.82,146.62,146.62,126828.0,146.68,146.82,146.62,146.62,126828.0
2017-04-17 14:30:00,146.63,146.8,146.63,146.77,123808.0,146.63,146.8,146.63,146.77,123808.0
2017-04-17 14:40:00,146.78,146.99,146.76,146.82,176481.0,146.78,146.99,146.76,146.82,176481.0
2017-04-17 14:50:00,146.82,146.95,146.62,146.83,189146.0,146.82,146.95,146.62,146.83,189146.0
2017-04-17 15:00:00,146.82,146.9,146.75,146.83,235051.0,146.82,146.9,146.75,146.83,235051.0
2017-04-17 15:10:00,146.84,146.98,146.71,146.98,268785.0,146.84,146.98,146.71,146.98,268785.0
2017-04-17 15:20:00,146.97,146.98,146.54,146.66,357298.0,146.97,146.98,146.54,146.66,357298.0
2017-04-17 15:30:00,146.66,146.71,146.48,146.69,358787.0,146.66,146.71,146.48,146.69,358787.0
2017-04-17 15:40:00,146.69,147.13,146.61,147.1,444744.0,146.69,147.13,146.61,147.1,444744.0
2017-04-17 15:50:00,147.1,147.32,146.85,147.28,1008762.0,147.1,147.32,146.85,147.28,1008762.0
2017-04-18 09:30:00,147.34,147.4,144.65,144.9,1957427.0,147.34,147.4,144.65,144.9,1957427.0
2017-04-18 09:40:00,144.9,145.48,144.17,144.48,1069797.0,144.9,145.48,144.17,144.48,1069797.0
2017-04-18 09:50:00,144.44,144.48,143.6,144.24,989209.0,144.44,144.48,143.6,144.24,989209.0
2017-04-18 10:00:00,144.29,144.73,143.91,144.14,532322.0,144.29,144.73,143.91,144.14,532322.0
2017-04-18 10:10:00,144.1,145.18,144.02,144.27,562925.0,144.1,145.18,144.02,144.27,562925.0
2017-04-18 10:20:00,144.28,144.73,144.08,144.19,306526.0,144.28,144.73,144.08,144.19,306526.0
2017-04-18 10:30:00,144.17,145.18,144.06,145.12,417580.0,144.17,145.18,144.06,145.12,417580.0
2017-04-18 10:40:00,145.15,145.73,144.96,145.4,472991.0,145.15,145.73,144.96,145.4,472991.0
2017-04-18 10:50:00,145.4,146.26,145.39,145.91,569878.0,145.4,146.26,145.39,145.91,569878.0
2017-04-18 11:00:00,145.92,146.4,145.57,146.38,470964.0,145.92,146.4,145.57,146.38,470964.0
2017-04-18 11:10:00,146.39,146.69,145.85,145.89,468785.0,146.39,146.69,145.85,145.89,468785.0
2017-04-18 11:20:00,145.93,146.2,145.72,145.8,254617.0,145.93,146.2,145.72,145.8,254617.0
2017-04-18 11:30:00,145.78,145.8,144.82,144.84,505800.0,145.78,145.8,144.82,144.84,505800.0
2017-04-18 11:40:00,144.85,144.9,144.21,144.58,437818.0,144.85,144.9,144.21,144.58,437818.0
2017-04-18 11:50:00,144.59,144.65,144.23,144.45,293049.0,144.59,144.65,144.23,144.45,293049.0
2017-04-18 12:00:00,144.44,144.56,144.11,144.2,264388.0,144.44,144.56,144.11,144.2,264388.0
2017-04-18 12:10:00,144.2,144.43,143.86,143.86,257648.0,144.2,144.43,143.86,143.86,257648.0
2017-04-18 12:20:00,143.88,144.12,143.7,143.8,248580.0,143.88,144.12,143.7,143.8,248580.0
2017-04-18 12:30:00,143.82,143.83,143.1,143.27,477685.0,143.82,143.83,143.1,143.27,477685.0
2017-04-18 12:40:00,143.27,143.59,143.05,143.05,263902.0,143.27,143.59,143.05,143.05,263902.0
2017-04-18 12:50:00,143.04,143.22,140.0,142.56,504560.0,143.04,143.22,140.0,142.56,504560.0
2017-04-18 13:00:00,142.56,142.59,142.19,142.34,457641.0,142.56,142.59,142.19,142.34,457641.0
2017-04-18 13:10:00,142.36,142.37,141.77,141.8,476059.0,142.36,142.37,141.77,141.8,476059.0
2017-04-18 13:20:00,141.78,142.3,141.51,142.27,462153.0,141.78,142.3,141.51,142.27,462153.0
2017-04-18 13:30:00,142.26,142.85,141.99,142.51,439080.0,142.26,142.85,141.99,142.51,439080.0
2017-04-18 13:40:00,142.5,143.07,142.5,143.07,273736.0,142.5,143.07,142.5,143.07,273736.0
2017-04-18 13:50:00,143.08,143.48,143.06,143.4,363025.0,143.08,143.48,143.06,143.4,363025.0
2017-04-18 14:00:00,143.4,143.65,143.0,143.11,327769.0,143.4,143.65,143.0,143.11,327769.0
2017-04-18 14:10:00,143.11,143.36,143.0,143.32,219463.0,143.11,143.36,143.0,143.32,219463.0
2017-04-18 14:20:00,143.33,143.53,142.85,143.15,259214.0,143.33,143.53,142.85,143.15,259214.0
2017-04-18 14:30:00,143.15,143.37,142.89,142.96,242281.0,143.15,143.37,142.89,142.96,242281.0
2017-04-18 14:40:00,142.96,143.09,142.65,142.86,220130.0,142.96,143.09,142.65,142.86,220130.0
2017-04-18 14:50:00,142.87,143.28,142.82,143.25,221536.0,142.87,143.28,142.82,143.25,221536.0
2017-04-18 15:00:00,143.25,143.27,142.91,143.16,193026.0,143.25,143.27,142.91,143.16,193026.0
2017-04-18 15:10:00,143.16,143.35,142.96,143.14,225215.0,143.16,143.35,142.96,143.14,225215.0
2017-04-18 15:20:00,143.15,143.28,143.03,143.06,198786.0,143.15,143.28,143.03,143.06,198786.0
2017-04-18 15:30:00,143.08,143.4,142.93,143.37,267007.0,143.08,143.4,142.93,143.37,267007.0
2017-04-18 15:40:00,143.37,143.73,143.25,143.55,400024.0,143.37,143.73,143.25,143.55,400024.0
2017-04-18 15:50:00,143.65,143.78,143.2,143.36,751602.0,143.65,143.78,143.2,143.36,751602.0
2017-04-19 09:30:00,143.37,144.0,142.25,142.28,588273.0,143.37,144.0,142.25,142.28,588273.0
2017-04-19 09:40:00,142.32,142.83,141.65,141.7,451892.0,142.32,142.83,141.65,141.7,451892.0
2017-04-19 09:50:00,141.75,142.68,141.7,142.3,347997.0,141.75,142.68,141.7,142.3,347997.0
2017-04-19 10:00:00,142.27,142.38,141.79,142.03,265868.0,142.27,142.38,141.79,142.03,265868.0
2017-04-19 10:10:00,142.0,142.14,141.6,141.66,266024.0,142.0,142.14,141.6,141.66,266024.0
2017-04-19 10:20:00,141.65,141.91,141.37,141.91,320826.0,141.65,141.91,141.37,141.91,320826.0
2017-04-19 10:30:00,141.93,142.33,141.83,142.05,235928.0,141.93,142.33,141.83,142.05,235928.0
2017-04-19 10:40:00,142.04,142.34,141.93,142.22,182111.0,142.04,142.34,141.93,142.22,182111.0
2017-04-19 10:50:00,142.22,142.22,141.76,142.12,191461.0,142.22,142.22,141.76,142.12,191461.0
2017-04-19 11:00:00,142.12,142.42,141.99,142.06,144480.0,142.12,142.42,141.99,142.06,144480.0
2017-04-19 11:10:00,142.06,142.2,141.92,141.99,116581.0,142.06,142.2,141.92,141.99,116581.0
2017-04-19 11:20:00,142.02,142.15,141.69,141.82,141001.0,142.02,142.15,141.69,141.82,141001.0
2017-04-19 11:30:00,141.82,141.84,141.51,141.52,132714.0,141.82,141.84,141.51,141.52,132714.0
2017-04-19 11:40:00,141.52,141.76,141.37,141.47,182133.0,141.52,141.76,141.37,141.47,182133.0
2017-04-19 11:50:00,141.47,141.55,141.06,141.13,165968.0,141.47,141.55,141.06,141.13,165968.0
2017-04-19 12:00:00,141.14,141.33,140.8,140.97,338643.0,141.14,141.33,140.8,140.97,338643.0
2017-04-19 12:10:00,140.96,141.19,140.78,141.13,168961.0,140.96,141.19,140.78,141.13,168961.0
2017-04-19 12:20:00,141.13,141.16,140.77,140.78,98466.0,141.13,141.16,140.77,140.78,98466.0
2017-04-19 12:30:00,140.77,141.12,140.71,141.12,172727.0,140.77,141.12,140.71,141.12,172727.0
2017-04-19 12:40:00,141.09,141.27,140.95,140.97,148952.0,141.09,141.27,140.95,140.97,148952.0
2017-04-19 12:50:00,140.97,141.1,140.84,140.86,136074.0,140.97,141.1,140.84,140.86,136074.0
2017-04-19 13:00:00,140.86,140.91,140.31,140.34,222825.0,140.86,140.91,140.31,140.34,222825.0
2017-04-19 13:10:00,140.35,140.47,140.03,140.36,249298.0,140.35,140.47,140.03,140.36,249298.0
2017-04-19 13:20:00,140.36,140.44,140.25,140.39,111218.0,140.36,140.44,140.25,140.39,111218.0
2017-04-19 13:30:00,140.38,140.39,140.1,140.24,127666.0,140.38,140.39,140.1,140.24,127666.0
2017-04-19 13:40:00,140.26,140.29,139.81,140.19,341452.0,140.26,140.29,139.81,140.19,341452.0
2017-04-19 13:50:00,140.16,140.19,139.77,139.78,191559.0,140.16,140.19,139.77,139.78,191559.0
2017-04-19 14:00:00,139.79,139.96,139.58,139.58,209560.0,139.79,139.96,139.58,139.58,209560.0
2017-04-19 14:10:00,139.59,139.61,138.91,139.14,422955.0,139.59,139.61,138.91,139.14,422955.0
2017-04-19 14:20:00,139.15,139.6,139.13,139.41,289311.0,139.15,139.6,139.13,139.41,289311.0
2017-04-19 14:30:00,139.43,139.43,139.16,139.32,186701.0,139.43,139.43,139.16,139.32,186701.0
2017-04-19 14:40:00,139.32,139.32,139.0,139.09,271767.0,139.32,139.32,139.0,139.09,271767.0
2017-04-19 14:50:00,139.09,139.2,138.9,139.03,243238.0,139.09,139.2,138.9,139.03,243238.0
2017-04-19 15:00:00,139.06,139.28,138.99,139.08,224654.0,139.06,139.28,138.99,139.08,224654.0
2017-04-19 15:10:00,139.06,139.12,138.66,138.87,384459.0,139.06,139.12,138.66,138.87,384459.0
2017-04-19 15:20:00,138.86,139.06,138.73,138.75,307085.0,138.86,139.06,138.73,138.75,307085.0
2017-04-19 15:30:00,138.74,139.14,138.72,139.06,429883.0,138.74,139.14,138.72,139.06,429883.0
2017-04-19 15:40:00,139.06,139.07,138.87,138.89,422941.0,139.06,139.07,138.87,138.89,422941.0
2017-04-19 15:50:00,138.89,139.81,138.87,139.76,1125418.0,138.89,139.81,138.87,139.76,1125418.0
2017-04-20 09:30:00,140.31,140.71,139.94,140.1,486559.0,140.31,140.71,139.94,140.1,486559.0
2017-04-20 09:40:00,140.1,140.28,139.81,139.86,370008.0,140.1,140.28,139.81,139.86,370008.0
2017-04-20 09:50:00,139.86,139.9,139.27,139.42,276020.0,139.86,139.9,139.27,139.42,276020.0
2017-04-20 10:00:00,139.42,141.09,139.41,141.0,469605.0,139.42,141.09,139.41,141.0,469605.0
2017-04-20 10:10:00,141.03,141.58,141.03,141.27,495103.0,141.03,141.58,141.03,141.27,495103.0
2017-04-20 10:20:00,141.23,141.6,141.09,141.1,246052.0,141.23,141.6,141.09,141.1,246052.0
2017-04-20 10:30:00,141.1,141.12,140.72,140.83,213659.0,141.1,141.12,140.72,140.83,213659.0
2017-04-20 10:40:00,140.82,141.14,140.82,141.04,129821.0,140.82,141.14,140.82,141.04,129821.0
2017-04-20 10:50:00,141.08,141.35,141.07,141.27,145766.0,141.08,141.35,141.07,141.27,145766.0
2017-04-20 11:00:00,141.29,141.35,141.18,141.27,83346.0,141.29,141.35,141.18,141.27,83346.0
2017-04-20 11:10:00,141.27,141.32,140.91,141.01,103081.0,141.27,141.32,140.91,141.01,103081.0
2017-04-20 11:20:00,141.02,141.11,140.96,140.99,103116.0,141.02,141.11,140.96,140.99,103116.0
2017-04-20 11:30:00,140.98,141.08,140.78,140.97,125381.0,140.98,141.08,140.78,140.97,125381.0
2017-04-20 11:40:00,140.96,141.04,140.87,141.0,103830.0,140.96,141.04,140.87,141.0,103830.0
2017-04-20 11:50:00,141.02,141.24,141.0,141.19,98054.0,141.02,141.24,141.0,141.19,98054.0
2017-04-20 12:00:00,141.2,141.44,141.15,141.41,97616.0,141.2,141.44,141.15,141.41,97616.0
2017-04-20 12:10:00,141.43,141.53,141.33,141.41,103133.0,141.43,141.53,141.33,141.41,103133.0
2017-04-20 12:20:00,141.39,141.49,141.19,141.22,69077.0,141.39,141.49,141.19,141.22,69077.0
2017-04-20 12:30:00,141.22,141.34,141.19,141.25,70393.0,141.22,141.34,141.19,141.25,70393.0
2017-04-20 12:40:00,141.26,141.4,141.25,141.27,68477.0,141.26,141.4,141.25,141.27,68477.0
2017-04-20 12:50:00,141.26,141.35,141.1,141.13,96444.0,141.26,141.35,141.1,141.13,96444.0
2017-04-20 13:00:00,141.13,141.24,141.07,141.2,102987.0,141.13,141.24,141.07,141.2,102987.0
2017-04-20 13:10:00,141.19,141.23,140.91,140.93,113984.0,141.19,141.23,140.91,140.93,113984.0
2017-04-20 13:20:00,140.93,141.28,140.91,141.15,109238.0,140.93,141.28,140.91,141.15,109238.0
2017-04-20 13:30:00,141.14,141.38,141.12,141.35,84016.0,141.14,141.38,141.12,141.35,84016.0
2017-04-20 13:40:00,141.35,141.48,141.3,141.48,66603.0,141.35,141.48,141.3,141.48,66603.0
2017-04-20 13:50:00,141.48,141.76,141.47,141.6,148838.0,141.48,141.76,141.47,141.6,148838.0
2017-04-20 14:00:00,141.59,141.63,141.48,141.56,79618.0,141.59,141.63,141.48,141.56,79618.0
2017-04-20 14:10:00,141.57,141.76,141.51,141.67,95654.0,141.57,141.76,141.51,141.67,95654.0
2017-04-20 14:20:00,141.67,141.8,141.58,141.74,103206.0,141.67,141.8,141.58,141.74,103206.0
2017-04-20 14:30:00,141.72,141.72,141.49,141.54,94865.0,141.72,141.72,141.49,141.54,94865.0
2017-04-20 14:40:00,141.55,141.58,141.34,141.36,49292.0,141.55,141.58,141.34,141.36,49292.0
2017-04-20 14:50:00,141.37,141.44,141.1,141.14,89632.0,141.37,141.44,141.1,141.14,89632.0
2017-04-20 15:00:00,141.13,141.16,140.81,140.85,236159.0,141.13,141.16,140.81,140.85,236159.0
2017-04-20 15:10:00,140.86,140.98,140.74,140.74,181376.0,140.86,140.98,140.74,140.74,181376.0
2017-04-20 15:20:00,140.74,140.91,140.72,140.86,126395.0,140.74,140.91,140.72,140.86,126395.0
2017-04-20 15:30:00,140.86,141.24,140.86,141.21,166495.0,140.86,141.24,140.86,141.21,166495.0
2017-04-20 15:40:00,141.21,141.36,141.19,141.33,143341.0,141.21,141.36,141.19,141.33,143341.0
2017-04-20 15:50:00,141.36,141.49,141.11,141.18,383041.0,141.36,141.49,141.11,141.18,383041.0
2017-04-21 09:30:00,141.39,141.62,140.9,141.54,322319.0,141.39,141.62,140.9,141.54,322319.0
2017-04-21 09:40:00,141.54,141.89,141.48,141.84,183627.0,141.54,141.89,141.48,141.84,183627.0
2017-04-21 09:50:00,141.83,142.15,141.59,142.0,223762.0,141.83,142.15,141.59,142.0,223762.0
2017-04-21 10:00:00,141.97,142.33,141.77,141.89,268089.0,141.97,142.33,141.77,141.89,268089.0
2017-04-21 10:10:00,141.92,142.0,141.64,142.0,170949.0,141.92,142.0,141.64,142.0,170949.0
2017-04-21 10:20:00,142.0,142.33,142.0,142.26,156580.0,142.0,142.33,142.0,142.26,156580.0
2017-04-21 10:30:00,142.29,142.29,141.73,141.8,96611.0,142.29,142.29,141.73,141.8,96611.0
2017-04-21 10:40:00,141.8,141.9,141.61,141.62,107353.0,141.8,141.9,141.61,141.62,107353.0
2017-04-21 10:50:00,141.63,141.77,141.41,141.44,117588.0,141.63,141.77,141.41,141.44,117588.0
2017-04-21 11:00:00,141.43,141.43,141.2,141.24,104925.0,141.43,141.43,141.2,141.24,104925.0
2017-04-21 11:10:00,141.25,141.39,141.04,141.35,110637.0,141.25,141.39,141.04,141.35,110637.0
2017-04-21 11:20:00,141.34,141.39,141.12,141.33,102864.0,141.34,141.39,141.12,141.33,102864.0
2017-04-21 11:30:00,141.34,141.37,141.18,141.25,79572.0,141.34,141.37,141.18,141.25,79572.0
2017-04-21 11:40:00,141.25,141.35,141.02,141.23,95962.0,141.25,141.35,141.02,141.23,95962.0
2017-04-21 11:50:00,141.22,141.32,141.14,141.25,82389.0,141.22,141.32,141.14,141.25,82389.0
2017-04-21 12:00:00,141.22,141.46,141.22,141.45,50702.0,141.22,141.46,141.22,141.45,50702.0
2017-04-21 12:10:00,141.44,141.45,141.21,141.28,71676.0,141.44,141.45,141.21,141.28,71676.0
2017-04-21 12:20:00,141.27,141.35,141.22,141.23,33225.0,141.27,141.35,141.22,141.23,33225.0
2017-04-21 12:30:00,141.25,141.46,141.21,141.33,49544.0,141.25,141.46,141.21,141.33,49544.0
2017-04-21 12:40:00,141.32,141.43,141.17,141.18,64002.0,141.32,141.43,141.17,141.18,64002.0
2017-04-21 12:50:00,141.18,141.2,141.06,141.07,57892.0,141.18,141.2,141.06,141.07,57892.0
2017-04-21 13:00:00,141.09,141.29,141.06,141.27,94038.0,141.09,141.29,141.06,141.27,94038.0
2017-04-21 13:10:00,141.26,141.37,141.19,141.3,123093.0,141.26,141.37,141.19,141.3,123093.0
2017-04-21 13:20:00,141.31,141.51,141.3,141.5,87852.0,141.31,141.51,141.3,141.5,87852.0
2017-04-21 13:30:00,141.48,141.5,141.41,141.46,68790.0,141.48,141.5,141.41,141.46,68790.0
2017-04-21 13:40:00,141.45,141.62,141.44,141.62,64659.0,141.45,141.62,141.44,141.62,64659.0
2017-04-21 13:50:00,141.6,142.3,141.6,142.21,238561.0,141.6,142.3,141.6,142.21,238561.0
2017-04-21 14:00:00,142.21,142.33,141.96,142.11,192965.0,142.21,142.33,141.96,142.11,192965.0
2017-04-21 14:10:00,142.1,142.23,141.99,142.07,98791.0,142.1,142.23,141.99,142.07,98791.0
2017-04-21 14:20:00,142.06,142.4,142.06,142.33,133168.0,142.06,142.4,142.06,142.33,133168.0
2017-04-21 14:30:00,142.33,142.5,142.29,142.37,166047.0,142.33,142.5,142.29,142.37,166047.0
2017-04-21 14:40:00,142.38,142.39,142.25,142.28,98173.0,142.38,142.39,142.25,142.28,98173.0
2017-04-21 14:50:00,142.27,142.44,142.18,142.35,124633.0,142.27,142.44,142.18,142.35,124633.0
2017-04-21 15:00:00,142.35,142.43,142.3,142.36,82515.0,142.35,142.43,142.3,142.36,82515.0
2017-04-21 15:10:00,142.39,142.67,142.33,142.63,159363.0,142.39,142.67,142.33,142.63,159363.0
2017-04-21 15:20:00,142.62,142.77,142.51,142.74,144250.0,142.62,142.77,142.51,142.74,144250.0
2017-04-21 15:30:00,142.75,142.78,142.47,142.5,207143.0,142.75,142.78,142.47,142.5,207143.0
2017-04-21 15:40:00,142.5,142.85,142.49,142.82,246385.0,142.5,142.85,142.49,142.82,246385.0
2017-04-21 15:50:00,142.83,143.03,142.74,142.88,472919.0,142.83,143.03,142.74,142.88,472919.0
2017-04-24 09:30:00,143.6,144.5,143.4,144.44,461725.0,143.6,144.5,143.4,144.44,461725.0
2017-04-24 09:40:00,144.44,144.5,143.69,143.9,215926.0,144.44,144.5,143.69,143.9,215926.0
2017-04-24 09:50:00,143.92,144.14,143.64,144.12,177292.0,143.92,144.14,143.64,144.12,177292.0
2017-04-24 10:00:00,144.13,144.4,144.1,144.18,145794.0,144.13,144.4,144.1,144.18,145794.0
2017-04-24 10:10:00,144.18,144.33,144.04,144.08,124536.0,144.18,144.33,144.04,144.08,124536.0
2017-04-24 10:20:00,144.08,144.26,144.03,144.19,124289.0,144.08,144.26,144.03,144.19,124289.0
2017-04-24 10:30:00,144.2,144.21,143.74,143.75,187907.0,144.2,144.21,143.74,143.75,187907.0
2017-04-24 10:40:00,143.74,144.21,143.69,144.19,171619.0,143.74,144.21,143.69,144.19,171619.0
2017-04-24 10:50:00,144.17,144.3,144.08,144.24,123150.0,144.17,144.3,144.08,144.24,123150.0
2017-04-24 11:00:00,144.26,144.28,143.98,144.13,73301.0,144.26,144.28,143.98,144.13,73301.0
2017-04-24 11:10:00,144.14,144.24,143.98,144.02,74766.0,144.14,144.24,143.98,144.02,74766.0
2017-04-24 11:20:00,144.03,144.15,143.88,143.88,64393.0,144.03,144.15,143.88,143.88,64393.0
2017-04-24 11:30:00,143.88,143.94,143.63,143.83,152290.0,143.88,143.94,143.63,143.83,152290.0
2017-04-24 11:40:00,143.85,143.87,143.63,143.7,67498.0,143.85,143.87,143.63,143.7,67498.0
2017-04-24 11:50:00,143.7,143.77,143.56,143.66,76766.0,143.7,143.77,143.56,143.66,76766.0
2017-04-24 12:00:00,143.65,143.92,143.64,143.71,85534.0,143.65,143.92,143.64,143.71,85534.0
2017-04-24 12:10:00,143.71,143.91,143.7,143.85,64446.0,143.71,143.91,143.7,143.85,64446.0
2017-04-24 12:20:00,143.85,143.86,143.63,143.77,72889.0,143.85,143.86,143.63,143.77,72889.0
2017-04-24 12:30:00,143.78,143.92,143.74,143.9,41039.0,143.78,143.92,143.74,143.9,41039.0
2017-04-24 12:40:00,143.9,143.96,143.8,143.8,43053.0,143.9,143.96,143.8,143.8,43053.0
2017-04-24 12:50:00,143.81,143.99,143.81,143.96,71470.0,143.81,143.99,143.81,143.96,71470.0
2017-04-24 13:00:00,143.96,144.01,143.91,143.92,59024.0,143.96,144.01,143.91,143.92,59024.0
2017-04-24 13:10:00,143.92,143.95,143.81,143.93,75123.0,143.92,143.95,143.81,143.93,75123.0
2017-04-24 13:20:00,143.91,143.96,143.75,143.76,41959.0,143.91,143.96,143.75,143.76,41959.0
2017-04-24 13:30:00,143.76,143.78,143.59,143.63,64347.0,143.76,143.78,143.59,143.63,64347.0
2017-04-24 13:40:00,143.63,143.7,143.57,143.7,46068.0,143.63,143.7,143.57,143.7,46068.0
2017-04-24 13:50:00,143.69,143.7,143.62,143.68,37599.0,143.69,143.7,143.62,143.68,37599.0
2017-04-24 14:00:00,143.68,143.69,143.59,143.67,42092.0,143.68,143.69,143.59,143.67,42092.0
2017-04-24 14:10:00,143.68,143.98,143.68,143.84,103688.0,143.68,143.98,143.68,143.84,103688.0
2017-04-24 14:20:00,143.85,143.99,143.71,143.79,75442.0,143.85,143.99,143.71,143.79,75442.0
2017-04-24 14:30:00,143.77,143.79,143.62,143.66,61511.0,143.77,143.79,143.62,143.66,61511.0
2017-04-24 14:40:00,143.66,143.73,143.6,143.61,40015.0,143.66,143.73,143.6,143.61,40015.0
2017-04-24 14:50:00,143.61,143.67,143.58,143.66,75601.0,143.61,143.67,143.58,143.66,75601.0
2017-04-24 15:00:00,143.67,143.94,143.65,143.93,99664.0,143.67,143.94,143.65,143.93,99664.0
2017-04-24 15:10:00,143.92,143.99,143.79,143.81,93680.0,143.92,143.99,143.79,143.81,93680.0
2017-04-24 15:20:00,143.79,143.82,143.67,143.79,77750.0,143.79,143.82,143.67,143.79,77750.0
2017-04-24 15:30:00,143.77,143.96,143.77,143.92,118860.0,143.77,143.96,143.77,143.92,118860.0
2017-04-24 15:40:00,143.91,143.99,143.82,143.88,130617.0,143.91,143.99,143.82,143.88,130617.0
2017-04-24 15:50:00,143.89,143.96,143.72,143.84,215475.0,143.89,143.96,143.72,143.84,215475.0
2017-04-25 09:30:00,147.46,148.06,146.83,147.48,1249329.0,147.46,148.06,146.83,147.48,1249329.0
2017-04-25 09:40:00,147.54,147.93,146.22,146.41,930469.0,147.54,147.93,146.22,146.41,930469.0
2017-04-25 09:50:00,146.41,147.03,146.4,146.8,469569.0,146.41,147.03,146.4,146.8,469569.0
2017-04-25 10:00:00,146.78,147.62,146.69,147.59,491951.0,146.78,147.62,146.69,147.59,491951.0
2017-04-25 10:10:00,147.56,147.91,147.56,147.65,454005.0,147.56,147.91,147.56,147.65,454005.0
2017-04-25 10:20:00,147.66,148.57,147.53,148.34,735628.0,147.66,148.57,147.53,148.34,735628.0
2017-04-25 10:30:00,148.33,148.74,147.81,147.99,561631.0,148.33,148.74,147.81,147.99,561631.0
2017-04-25 10:40:00,148.01,148.42,147.63,148.25,345150.0,148.01,148.42,147.63,148.25,345150.0
2017-04-25 10:50:00,148.25,148.7,147.96,148.62,304395.0,148.25,148.7,147.96,148.62,304395.0
2017-04-25 11:00:00,148.64,148.9,148.51,148.83,263396.0,148.64,148.9,148.51,148.83,263396.0
2017-04-25 11:10:00,148.84,149.46,148.76,149.44,493643.0,148.84,149.46,148.76,149.44,493643.0
2017-04-25 11:20:00,149.45,149.87,149.37,149.75,426252.0,149.45,149.87,149.37,149.75,426252.0
2017-04-25 11:30:00,149.76,150.38,149.65,150.32,550353.0,149.76,150.38,149.65,150.32,550353.0
2017-04-25 11:40:00,150.31,150.99,150.29,150.7,691920.0,150.31,150.99,150.29,150.7,691920.0
2017-04-25 11:50:00,150.7,151.89,150.62,151.86,773736.0,150.7,151.89,150.62,151.86,773736.0
2017-04-25 12:00:00,151.87,152.57,151.4,152.0,1020822.0,151.87,152.57,151.4,152.0,1020822.0
2017-04-25 12:10:00,152.0,152.53,151.89,152.14,553459.0,152.0,152.53,151.89,152.14,553459.0
2017-04-25 12:20:00,152.14,152.24,151.59,151.62,412665.0,152.14,152.24,151.59,151.62,412665.0
2017-04-25 12:30:00,151.63,152.17,151.36,152.16,510054.0,151.63,152.17,151.36,152.16,510054.0
2017-04-25 12:40:00,152.1,152.69,151.96,152.32,433134.0,152.1,152.69,151.96,152.32,433134.0
2017-04-25 12:50:00,152.3,152.52,152.13,152.43,230117.0,152.3,152.52,152.13,152.43,230117.0
2017-04-25 13:00:00,152.45,153.29,152.29,153.11,422589.0,152.45,153.29,152.29,153.11,422589.0
2017-04-25 13:10:00,153.13,153.43,152.6,152.72,424334.0,153.13,153.43,152.6,152.72,424334.0
2017-04-25 13:20:00,152.75,153.15,152.72,152.86,241478.0,152.75,153.15,152.72,152.86,241478.0
2017-04-25 13:30:00,152.88,153.22,152.56,153.15,318467.0,152.88,153.22,152.56,153.15,318467.0
2017-04-25 13:40:00,153.18,153.52,152.82,152.85,347785.0,153.18,153.52,152.82,152.85,347785.0
2017-04-25 13:50:00,152.88,153.02,152.58,152.85,169346.0,152.88,153.02,152.58,152.85,169346.0
2017-04-25 14:00:00,152.8,152.92,152.65,152.85,142171.0,152.8,152.92,152.65,152.85,142171.0
2017-04-25 14:10:00,152.85,153.31,152.81,152.92,316469.0,152.85,153.31,152.81,152.92,316469.0
2017-04-25 14:20:00,152.93,152.98,152.12,152.3,370245.0,152.93,152.98,152.12,152.3,370245.0
2017-04-25 14:30:00,152.31,152.45,152.1,152.4,242167.0,152.31,152.45,152.1,152.4,242167.0
2017-04-25 14:40:00,152.34,152.44,151.86,151.91,266361.0,152.34,152.44,151.86,151.91,266361.0
2017-04-25 14:50:00,151.92,152.3,151.75,152.11,226933.0,151.92,152.3,151.75,152.11,226933.0
2017-04-25 15:00:00,152.09,152.65,152.0,152.6,249731.0,152.09,152.65,152.0,152.6,249731.0
2017-04-25 15:10:00,152.58,152.85,152.35,152.67,254554.0,152.58,152.85,152.35,152.67,254554.0
2017-04-25 15:20:00,152.64,152.85,152.55,152.75,223120.0,152.64,152.85,152.55,152.75,223120.0
2017-04-25 15:30:00,152.75,153.0,152.57,152.85,355217.0,152.75,153.0,152.57,152.85,355217.0
2017-04-25 15:40:00,152.82,153.1,152.78,152.84,346711.0,152.82,153.1,152.78,152.84,346711.0
2017-04-25 15:50:00,152.85,152.85,152.15,152.16,1044548.0,152.85,152.85,152.15,152.16,1044548.0
2017-04-26 09:30:00,151.53,151.85,150.55,150.61,809853.0,151.53,151.85,150.55,150.61,809853.0
2017-04-26 09:40:00,150.59,150.95,150.03,150.74,515929.0,150.59,150.95,150.03,150.74,515929.0
2017-04-26 09:50:00,150.74,150.94,150.2,150.44,291243.0,150.74,150.94,150.2,150.44,291243.0
2017-04-26 10:00:00,150.47,151.1,150.2,150.98,259704.0,150.47,151.1,150.2,150.98,259704.0
2017-04-26 10:10:00,151.0,151.22,150.69,151.05,238810.0,151.0,151.22,150.69,151.05,238810.0
2017-04-26 10:20:00,151.05,151.42,150.61,151.34,243609.0,151.05,151.42,150.61,151.34,243609.0
2017-04-26 10:30:00,151.34,151.52,151.07,151.49,159726.0,151.34,151.52,151.07,151.49,159726.0
2017-04-26 10:40:00,151.5,151.51,151.27,151.4,128526.0,151.5,151.51,151.27,151.4,128526.0
2017-04-26 10:50:00,151.4,152.0,151.39,151.94,311040.0,151.4,152.0,151.39,151.94,311040.0
2017-04-26 11:00:00,151.93,152.12,151.66,151.7,228719.0,151.93,152.12,151.66,151.7,228719.0
2017-04-26 11:10:00,151.71,151.85,151.38,151.74,148786.0,151.71,151.85,151.38,151.74,148786.0
2017-04-26 11:20:00,151.74,152.02,151.63,151.76,148191.0,151.74,152.02,151.63,151.76,148191.0
2017-04-26 11:30:00,151.79,152.01,151.68,151.95,113690.0,151.79,152.01,151.68,151.95,113690.0
2017-04-26 11:40:00,151.95,152.15,150.86,151.04,266360.0,151.95,152.15,150.86,151.04,266360.0
2017-04-26 11:50:00,151.03,151.41,151.01,151.32,156702.0,151.03,151.41,151.01,151.32,156702.0
2017-04-26 12:00:00,151.31,151.39,151.09,151.19,117474.0,151.31,151.39,151.09,151.19,117474.0
2017-04-26 12:10:00,151.19,151.43,151.19,151.37,97845.0,151.19,151.43,151.19,151.37,97845.0
2017-04-26 12:20:00,151.38,151.38,150.96,151.09,145899.0,151.38,151.38,150.96,151.09,145899.0
2017-04-26 12:30:00,151.09,151.15,150.92,150.95,106793.0,151.09,151.15,150.92,150.95,106793.0
2017-04-26 12:40:00,150.96,151.1,150.45,150.45,238693.0,150.96,151.1,150.45,150.45,238693.0
2017-04-26 12:50:00,150.48,150.73,150.45,150.64,80790.0,150.48,150.73,150.45,150.64,80790.0
2017-04-26 13:00:00,150.63,150.95,150.52,150.92,108138.0,150.63,150.95,150.52,150.92,108138.0
2017-04-26 13:10:00,150.94,151.03,150.8,150.82,98844.0,150.94,151.03,150.8,150.82,98844.0
2017-04-26 13:20:00,150.84,151.06,150.02,150.55,390946.0,150.84,151.06,150.02,150.55,390946.0
2017-04-26 13:30:00,150.53,150.67,150.11,150.43,261891.0,150.53,150.67,150.11,150.43,261891.0
2017-04-26 13:40:00,150.44,150.55,149.77,150.07,215245.0,150.44,150.55,149.77,150.07,215245.0
2017-04-26 13:50:00,150.11,150.16,149.8,149.99,211663.0,150.11,150.16,149.8,149.99,211663.0
2017-04-26 14:00:00,149.96,149.99,149.38,149.54,214843.0,149.96,149.99,149.38,149.54,214843.0
2017-04-26 14:10:00,149.53,150.14,149.53,149.89,158954.0,149.53,150.14,149.53,149.89,158954.0
2017-04-26 14:20:00,149.85,150.19,149.63,150.05,95114.0,149.85,150.19,149.63,150.05,95114.0
2017-04-26 14:30:00,150.05,150.35,149.93,149.94,111674.0,150.05,150.35,149.93,149.94,111674.0
2017-04-26 14:40:00,149.91,150.22,149.9,150.12,76546.0,149.91,150.22,149.9,150.12,76546.0
2017-04-26 14:50:00,150.13,150.35,150.08,150.13,100607.0,150.13,150.35,150.08,150.13,100607.0
2017-04-26 15:00:00,150.13,150.31,149.97,150.28,105705.0,150.13,150.31,149.97,150.28,105705.0
2017-04-26 15:10:00,150.28,150.44,150.24,150.4,102699.0,150.28,150.44,150.24,150.4,102699.0
2017-04-26 15:20:00,150.39,150.41,150.2,150.3,114887.0,150.39,150.41,150.2,150.3,114887.0
2017-04-26 15:30:00,150.3,150.31,150.07,150.16,137302.0,150.3,150.31,150.07,150.16,137302.0
2017-04-26 15:40:00,150.14,150.28,148.9,150.01,325380.0,150.14,150.28,148.9,150.01,325380.0
2017-04-26 15:50:00,150.03,150.23,150.02,150.17,444540.0,150.03,150.23,150.02,150.17,444540.0
2017-04-27 09:30:00,150.6,150.82,149.3,149.58,371412.0,150.6,150.82,149.3,149.58,371412.0
2017-04-27 09:40:00,149.58,150.13,149.42,149.91,253744.0,149.58,150.13,149.42,149.91,253744.0
2017-04-27 09:50:00,149.91,150.24,149.86,150.07,157042.0,149.91,150.24,149.86,150.07,157042.0
2017-04-27 10:00:00,150.06,151.14,150.04,150.8,273729.0,150.06,151.14,150.04,150.8,273729.0
2017-04-27 10:10:00,150.82,151.23,150.81,150.92,176742.0,150.82,151.23,150.81,150.92,176742.0
2017-04-27 10:20:00,150.92,151.3,150.77,150.91,149820.0,150.92,151.3,150.77,150.91,149820.0
2017-04-27 10:30:00,150.91,151.59,150.88,151.46,189237.0,150.91,151.59,150.88,151.46,189237.0
2017-04-27 10:40:00,151.45,151.48,150.88,150.88,133173.0,151.45,151.48,150.88,150.88,133173.0
2017-04-27 10:50:00,150.85,151.18,150.77,151.13,143439.0,150.85,151.18,150.77,151.13,143439.0
2017-04-27 11:00:00,151.13,151.53,151.1,151.48,136466.0,151.13,151.53,151.1,151.48,136466.0
2017-04-27 11:10:00,151.49,151.83,151.47,151.7,193838.0,151.49,151.83,151.47,151.7,193838.0
2017-04-27 11:20:00,151.73,152.0,151.59,151.76,148616.0,151.73,152.0,151.59,151.76,148616.0
2017-04-27 11:30:00,151.74,151.95,151.73,151.76,119234.0,151.74,151.95,151.73,151.76,119234.0
2017-04-27 11:40:00,151.74,151.85,151.46,151.61,117771.0,151.74,151.85,151.46,151.61,117771.0
2017-04-27 11:50:00,151.61,151.85,151.52,151.85,68721.0,151.61,151.85,151.52,151.85,68721.0
2017-04-27 12:00:00,151.86,151.88,151.52,151.62,82328.0,151.86,151.88,151.52,151.62,82328.0
2017-04-27 12:10:00,151.61,151.87,151.57,151.82,86531.0,151.61,151.87,151.57,151.82,86531.0
2017-04-27 12:20:00,151.81,151.84,151.69,151.83,58818.0,151.81,151.84,151.69,151.83,58818.0
2017-04-27 12:30:00,151.82,151.92,151.74,151.83,45295.0,151.82,151.92,151.74,151.83,45295.0
2017-04-27 12:40:00,151.86,151.97,151.76,151.85,109602.0,151.86,151.97,151.76,151.85,109602.0
2017-04-27 12:50:00,151.86,151.94,151.83,151.92,66079.0,151.86,151.94,151.83,151.92,66079.0
2017-04-27 13:00:00,151.9,151.96,151.79,151.9,56107.0,151.9,151.96,151.79,151.9,56107.0
2017-04-27 13:10:00,151.9,151.9,151.74,151.87,51188.0,151.9,151.9,151.74,151.87,51188.0
2017-04-27 13:20:00,151.86,152.37,151.86,152.31,194773.0,151.86,152.37,151.86,152.31,194773.0
2017-04-27 13:30:00,152.31,152.35,152.2,152.34,100360.0,152.31,152.35,152.2,152.34,100360.0
2017-04-27 13:40:00,152.35,152.45,152.18,152.35,103167.0,152.35,152.45,152.18,152.35,103167.0
2017-04-27 13:50:00,152.35,152.5,152.19,152.31,87435.0,152.35,152.5,152.19,152.31,87435.0
2017-04-27 14:00:00,152.32,152.5,152.3,152.47,70782.0,152.32,152.5,152.3,152.47,70782.0
2017-04-27 14:10:00,152.47,152.8,152.39,152.7,145801.0,152.47,152.8,152.39,152.7,145801.0
2017-04-27 14:20:00,152.72,152.8,152.55,152.67,105158.0,152.72,152.8,152.55,152.67,105158.0
2017-04-27 14:30:00,152.66,152.82,152.64,152.79,131304.0,152.66,152.82,152.64,152.79,131304.0
2017-04-27 14:40:00,152.78,153.15,152.76,152.94,206011.0,152.78,153.15,152.76,152.94,206011.0
2017-04-27 14:50:00,152.95,153.14,152.93,153.06,101138.0,152.95,153.14,152.93,153.06,101138.0
2017-04-27 15:00:00,153.08,153.16,152.88,152.96,131519.0,153.08,153.16,152.88,152.96,131519.0
2017-04-27 15:10:00,152.97,153.13,152.94,153.05,108801.0,152.97,153.13,152.94,153.05,108801.0
2017-04-27 15:20:00,153.04,153.16,152.97,153.1,100902.0,153.04,153.16,152.97,153.1,100902.0
2017-04-27 15:30:00,153.09,153.3,153.01,153.24,203142.0,153.09,153.3,153.01,153.24,203142.0
2017-04-27 15:40:00,153.22,153.49,153.21,153.34,227203.0,153.22,153.49,153.21,153.34,227203.0
2017-04-27 15:50:00,153.3,153.3,153.0,153.08,587728.0,153.3,153.3,153.0,153.08,587728.0
2017-04-28 09:30:00,152.71,152.97,151.69,152.05,592539.0,152.71,152.97,151.69,152.05,592539.0
2017-04-28 09:40:00,152.02,152.34,151.86,152.12,248903.0,152.02,152.34,151.86,152.12,248903.0
2017-04-28 09:50:00,152.15,152.73,152.1,152.17,213584.0,152.15,152.73,152.1,152.17,213584.0
2017-04-28 10:00:00,152.14,152.42,151.36,151.69,207098.0,152.14,152.42,151.36,151.69,207098.0
2017-04-28 10:10:00,151.71,152.26,151.59,152.26,134300.0,151.71,152.26,151.59,152.26,134300.0
2017-04-28 10:20:00,152.22,152.4,152.14,152.2,89404.0,152.22,152.4,152.14,152.2,89404.0
2017-04-28 10:30:00,152.27,152.5,151.92,152.33,122462.0,152.27,152.5,151.92,152.33,122462.0
2017-04-28 10:40:00,152.35,152.6,152.26,152.26,94038.0,152.35,152.6,152.26,152.26,94038.0
2017-04-28 10:50:00,152.25,152.43,152.18,152.31,70132.0,152.25,152.43,152.18,152.31,70132.0
2017-04-28 11:00:00,152.3,152.3,151.74,151.85,145923.0,152.3,152.3,151.74,151.85,145923.0
2017-04-28 11:10:00,151.85,151.94,151.58,151.73,124484.0,151.85,151.94,151.58,151.73,124484.0
2017-04-28 11:20:00,151.72,152.05,151.63,151.9,110220.0,151.72,152.05,151.63,151.9,110220.0
2017-04-28 11:30:00,151.9,152.09,151.71,151.8,107666.0,151.9,152.09,151.71,151.8,107666.0
2017-04-28 11:40:00,151.81,152.08,151.79,151.99,70054.0,151.81,152.08,151.79,151.99,70054.0
2017-04-28 11:50:00,151.95,152.01,151.9,151.91,54311.0,151.95,152.01,151.9,151.91,54311.0
2017-04-28 12:00:00,151.9,152.04,151.89,152.03,74854.0,151.9,152.04,151.89,152.03,74854.0
2017-04-28 12:10:00,152.05,152.26,151.94,151.96,115484.0,152.05,152.26,151.94,151.96,115484.0
2017-04-28 12:20:00,151.96,151.99,151.76,151.79,104966.0,151.96,151.99,151.76,151.79,104966.0
2017-04-28 12:30:00,151.79,151.95,151.77,151.93,60847.0,151.79,151.95,151.77,151.93,60847.0
2017-04-28 12:40:00,151.92,152.2,151.85,152.2,65308.0,151.92,152.2,151.85,152.2,65308.0
2017-04-28 12:50:00,152.2,152.24,152.08,152.18,71888.0,152.2,152.24,152.08,152.18,71888.0
2017-04-28 13:00:00,152.2,152.49,152.1,152.46,85930.0,152.2,152.49,152.1,152.46,85930.0
2017-04-28 13:10:00,152.48,152.49,152.28,152.38,77705.0,152.48,152.49,152.28,152.38,77705.0
2017-04-28 13:20:00,152.38,152.4,152.21,152.24,58486.0,152.38,152.4,152.21,152.24,58486.0
2017-04-28 13:30:00,152.24,152.3,152.21,152.26,46258.0,152.24,152.3,152.21,152.26,46258.0
2017-04-28 13:40:00,152.28,152.31,152.09,152.2,30517.0,152.28,152.31,152.09,152.2,30517.0
2017-04-28 13:50:00,152.22,152.27,152.14,152.2,35931.0,152.22,152.27,152.14,152.2,35931.0
2017-04-28 14:00:00,152.19,152.21,152.0,152.12,73592.0,152.19,152.21,152.0,152.12,73592.0
2017-04-28 14:10:00,152.14,152.17,151.65,151.65,100117.0,152.14,152.17,151.65,151.65,100117.0
2017-04-28 14:20:00,151.65,151.72,151.61,151.64,79967.0,151.65,151.72,151.61,151.64,79967.0
2017-04-28 14:30:00,151.63,151.63,151.45,151.52,97719.0,151.63,151.63,151.45,151.52,97719.0
2017-04-28 14:40:00,151.52,151.59,151.03,151.05,115021.0,151.52,151.59,151.03,151.05,115021.0
2017-04-28 14:50:00,151.05,151.32,150.94,151.19,158447.0,151.05,151.32,150.94,151.19,158447.0
2017-04-28 15:00:00,151.18,151.39,151.15,151.37,107971.0,151.18,151.39,151.15,151.37,107971.0
2017-04-28 15:10:00,151.35,151.72,151.32,151.69,107938.0,151.35,151.72,151.32,151.69,107938.0
2017-04-28 15:20:00,151.68,151.84,151.53,151.81,108996.0,151.68,151.84,151.53,151.81,108996.0
2017-04-28 15:30:00,151.81,152.26,151.8,152.23,182978.0,151.81,152.26,151.8,152.23,182978.0
2017-04-28 15:40:00,152.23,152.32,152.02,152.26,244426.0,152.23,152.32,152.02,152.26,244426.0
2017-04-28 15:50:00,152.25,152.36,152.15,152.21,317393.0,152.25,152.36,152.15,152.21,317393.0
2017-05-01 09:30:00,151.91,153.71,151.61,153.66,395717.0,151.91,153.71,151.61,153.66,395717.0
2017-05-01 09:40:00,153.64,154.79,153.63,154.56,416230.0,153.64,154.79,153.63,154.56,416230.0
2017-05-01 09:50:00,154.59,154.79,154.37,154.75,262726.0,154.59,154.79,154.37,154.75,262726.0
2017-05-01 10:00:00,154.73,154.86,154.5,154.7,222145.0,154.73,154.86,154.5,154.7,222145.0
2017-05-01 10:10:00,154.7,155.48,154.46,155.44,345304.0,154.7,155.48,154.46,155.44,345304.0
2017-05-01 10:20:00,155.41,156.29,155.26,155.9,378662.0,155.41,156.29,155.26,155.9,378662.0
2017-05-01 10:30:00,155.89,156.39,155.78,156.38,242492.0,155.89,156.39,155.78,156.38,242492.0
2017-05-01 10:40:00,156.38,156.86,156.24,156.8,294658.0,156.38,156.86,156.24,156.8,294658.0
2017-05-01 10:50:00,156.77,156.84,156.58,156.63,199440.0,156.77,156.84,156.58,156.63,199440.0
2017-05-01 11:00:00,156.63,157.08,156.51,156.88,303717.0,156.63,157.08,156.51,156.88,303717.0
2017-05-01 11:10:00,156.88,156.88,156.18,156.34,268108.0,156.88,156.88,156.18,156.34,268108.0
2017-05-01 11:20:00,156.33,156.7,156.25,156.63,127613.0,156.33,156.7,156.25,156.63,127613.0
2017-05-01 11:30:00,156.64,156.74,156.49,156.57,122036.0,156.64,156.74,156.49,156.57,122036.0
2017-05-01 11:40:00,156.59,157.34,156.59,157.11,291946.0,156.59,157.34,156.59,157.11,291946.0
2017-05-01 11:50:00,157.1,157.16,156.7,156.73,166483.0,157.1,157.16,156.7,156.73,166483.0
2017-05-01 12:00:00,156.7,157.17,156.7,156.84,103116.0,156.7,157.17,156.7,156.84,103116.0
2017-05-01 12:10:00,156.86,156.95,156.6,156.67,106549.0,156.86,156.95,156.6,156.67,106549.0
2017-05-01 12:20:00,156.61,156.91,156.46,156.85,117672.0,156.61,156.91,156.46,156.85,117672.0
2017-05-01 12:30:00,156.86,157.45,156.85,157.38,161641.0,156.86,157.45,156.85,157.38,161641.0
2017-05-01 12:40:00,157.37,157.37,156.97,157.05,137726.0,157.37,157.37,156.97,157.05,137726.0
2017-05-01 12:50:00,157.05,157.32,156.91,157.13,105381.0,157.05,157.32,156.91,157.13,105381.0
2017-05-01 13:00:00,157.12,157.35,157.12,157.32,76278.0,157.12,157.35,157.12,157.32,76278.0
2017-05-01 13:10:00,157.34,157.63,157.34,157.5,129276.0,157.34,157.63,157.34,157.5,129276.0
2017-05-01 13:20:00,157.5,157.61,157.35,157.48,83075.0,157.5,157.61,157.35,157.48,83075.0
2017-05-01 13:30:00,157.48,157.55,157.27,157.55,86746.0,157.48,157.55,157.27,157.55,86746.0
2017-05-01 13:40:00,157.57,157.7,157.46,157.53,108599.0,157.57,157.7,157.46,157.53,108599.0
2017-05-01 13:50:00,157.51,157.6,157.37,157.56,82173.0,157.51,157.6,157.37,157.56,82173.0
2017-05-01 14:00:00,157.58,157.61,157.06,157.12,131627.0,157.58,157.61,157.06,157.12,131627.0
2017-05-01 14:10:00,157.13,157.23,156.93,157.05,107448.0,157.13,157.23,156.93,157.05,107448.0
2017-05-01 14:20:00,157.06,157.13,156.73,156.73,115053.0,157.06,157.13,156.73,156.73,115053.0
2017-05-01 14:30:00,156.71,156.83,156.6,156.69,103498.0,156.71,156.83,156.6,156.69,103498.0
2017-05-01 14:40:00,156.67,156.9,156.5,156.71,150464.0,156.67,156.9,156.5,156.71,150464.0
2017-05-01 14:50:00,156.69,156.69,156.46,156.58,90921.0,156.69,156.69,156.46,156.58,90921.0
2017-05-01 15:00:00,156.59,156.71,156.47,156.6,111797.0,156.59,156.71,156.47,156.6,111797.0
2017-05-01 15:10:00,156.61,156.64,156.42,156.44,102170.0,156.61,156.64,156.42,156.44,102170.0
2017-05-01 15:20:00,156.43,156.46,155.98,156.0,240321.0,156.43,156.46,155.98,156.0,240321.0
2017-05-01 15:30:00,156.0,156.28,155.95,155.98,240707.0,156.0,156.28,155.95,155.98,240707.0
2017-05-01 15:40:00,155.98,156.06,155.94,155.99,218348.0,155.98,156.06,155.94,155.99,218348.0
2017-05-01 15:50:00,155.98,155.98,155.34,155.35,749704.0,155.98,155.98,155.34,155.35,749704.0
2017-05-02 09:30:00,155.76,156.25,154.69,154.97,596458.0,155.76,156.25,154.69,154.97,596458.0
2017-05-02 09:40:00,155.02,155.43,154.77,154.97,188504.0,155.02,155.43,154.77,154.97,188504.0
2017-05-02 09:50:00,154.97,155.19,154.61,154.91,165748.0,154.97,155.19,154.61,154.91,165748.0
2017-05-02 10:00:00,154.91,155.66,154.73,155.57,199804.0,154.91,155.66,154.73,155.57,199804.0
2017-05-02 10:10:00,155.56,156.09,155.55,155.76,183893.0,155.56,156.09,155.55,155.76,183893.0
2017-05-02 10:20:00,155.75,156.17,155.61,156.06,122655.0,155.75,156.17,155.61,156.06,122655.0
2017-05-02 10:30:00,156.05,156.41,155.96,156.09,147476.0,156.05,156.41,155.96,156.09,147476.0
2017-05-02 10:40:00,156.09,156.11,155.85,155.97,110352.0,156.09,156.11,155.85,155.97,110352.0
2017-05-02 10:50:00,156.02,156.02,155.59,155.59,86096.0,156.02,156.02,155.59,155.59,86096.0
2017-05-02 11:00:00,155.61,155.87,155.59,155.72,81354.0,155.61,155.87,155.59,155.72,81354.0
2017-05-02 11:10:00,155.73,155.79,155.63,155.74,78466.0,155.73,155.79,155.63,155.74,78466.0
2017-05-02 11:20:00,155.74,155.83,155.44,155.54,100232.0,155.74,155.83,155.44,155.54,100232.0
2017-05-02 11:30:00,155.54,155.8,155.42,155.78,89523.0,155.54,155.8,155.42,155.78,89523.0
2017-05-02 11:40:00,155.78,156.11,155.77,155.97,89699.0,155.78,156.11,155.77,155.97,89699.0
2017-05-02 11:50:00,155.97,156.05,155.71,155.75,65269.0,155.97,156.05,155.71,155.75,65269.0
2017-05-02 12:00:00,155.77,155.8,155.58,155.67,60324.0,155.77,155.8,155.58,155.67,60324.0
2017-05-02 12:10:00,155.67,156.08,155.61,156.08,65583.0,155.67,156.08,155.61,156.08,65583.0
2017-05-02 12:20:00,156.08,156.12,155.85,155.91,72167.0,156.08,156.12,155.85,155.91,72167.0
2017-05-02 12:30:00,155.93,156.02,155.85,155.88,53449.0,155.93,156.02,155.85,155.88,53449.0
2017-05-02 12:40:00,155.89,156.06,155.87,155.9,38526.0,155.89,156.06,155.87,155.9,38526.0
2017-05-02 12:50:00,155.91,155.93,155.79,155.81,40225.0,155.91,155.93,155.79,155.81,40225.0
2017-05-02 13:00:00,155.81,155.98,155.76,155.93,46853.0,155.81,155.98,155.76,155.93,46853.0
2017-05-02 13:10:00,155.94,156.08,155.88,156.07,70797.0,155.94,156.08,155.88,156.07,70797.0
2017-05-02 13:20:00,156.05,156.07,155.76,155.78,41077.0,156.05,156.07,155.76,155.78,41077.0
2017-05-02 13:30:00,155.77,155.88,155.75,155.78,40374.0,155.77,155.88,155.75,155.78,40374.0
2017-05-02 13:40:00,155.78,155.8,155.61,155.67,45816.0,155.78,155.8,155.61,155.67,45816.0
2017-05-02 13:50:00,155.65,155.7,155.5,155.53,109266.0,155.65,155.7,155.5,155.53,109266.0
2017-05-02 14:00:00,155.53,155.8,155.53,155.74,54759.0,155.53,155.8,155.53,155.74,54759.0
2017-05-02 14:10:00,155.71,155.95,155.71,155.89,64932.0,155.71,155.95,155.71,155.89,64932.0
2017-05-02 14:20:00,155.91,155.99,155.83,155.89,53440.0,155.91,155.99,155.83,155.89,53440.0
2017-05-02 14:30:00,155.87,155.87,155.43,155.43,83775.0,155.87,155.87,155.43,155.43,83775.0
2017-05-02 14:40:00,155.43,155.52,155.3,155.3,59117.0,155.43,155.52,155.3,155.3,59117.0
2017-05-02 14:50:00,155.32,155.36,155.17,155.22,68436.0,155.32,155.36,155.17,155.22,68436.0
2017-05-02 15:00:00,155.2,155.49,155.15,155.45,75128.0,155.2,155.49,155.15,155.45,75128.0
2017-05-02 15:10:00,155.45,155.8,155.42,155.72,86583.0,155.45,155.8,155.42,155.72,86583.0
2017-05-02 15:20:00,155.73,155.94,155.63,155.91,68894.0,155.73,155.94,155.63,155.91,68894.0
2017-05-02 15:30:00,155.92,156.17,155.88,156.17,131235.0,155.92,156.17,155.88,156.17,131235.0
2017-05-02 15:40:00,156.15,156.42,156.1,156.1,147249.0,156.15,156.42,156.1,156.1,147249.0
2017-05-02 15:50:00,156.13,156.5,156.13,156.46,326796.0,156.13,156.5,156.13,156.46,326796.0
2017-05-03 09:30:00,156.29,156.35,155.51,156.03,168988.0,156.29,156.35,155.51,156.03,168988.0
2017-05-03 09:40:00,156.05,156.09,155.61,155.82,84909.0,156.05,156.09,155.61,155.82,84909.0
2017-05-03 09:50:00,155.85,156.54,155.53,155.95,138696.0,155.85,156.54,155.53,155.95,138696.0
2017-05-03 10:00:00,155.93,156.03,155.2,155.23,176491.0,155.93,156.03,155.2,155.23,176491.0
2017-05-03 10:10:00,155.21,155.47,154.9,155.14,169998.0,155.21,155.47,154.9,155.14,169998.0
2017-05-03 10:20:00,155.17,155.67,155.09,155.61,97461.0,155.17,155.67,155.09,155.61,97461.0
2017-05-03 10:30:00,155.65,155.83,155.3,155.51,58488.0,155.65,155.83,155.3,155.51,58488.0
2017-05-03 10:40:00,155.5,155.61,155.3,155.61,84909.0,155.5,155.61,155.3,155.61,84909.0
2017-05-03 10:50:00,155.61,155.8,155.52,155.77,89456.0,155.61,155.8,155.52,155.77,89456.0
2017-05-03 11:00:00,155.74,155.8,155.26,155.45,119411.0,155.74,155.8,155.26,155.45,119411.0
2017-05-03 11:10:00,155.44,155.66,155.36,155.65,47986.0,155.44,155.66,155.36,155.65,47986.0
2017-05-03 11:20:00,155.65,155.9,155.65,155.73,63825.0,155.65,155.9,155.65,155.73,63825.0
2017-05-03 11:30:00,155.72,155.78,155.32,155.34,71353.0,155.72,155.78,155.32,155.34,71353.0
2017-05-03 11:40:00,155.35,155.57,155.23,155.3,72467.0,155.35,155.57,155.23,155.3,72467.0
2017-05-03 11:50:00,155.29,155.42,155.06,155.14,79049.0,155.29,155.42,155.06,155.14,79049.0
2017-05-03 12:00:00,155.14,155.22,154.94,154.95,84181.0,155.14,155.22,154.94,154.95,84181.0
2017-05-03 12:10:00,154.94,155.15,154.94,154.98,58246.0,154.94,155.15,154.94,154.98,58246.0
2017-05-03 12:20:00,154.98,155.1,154.93,154.96,49147.0,154.98,155.1,154.93,154.96,49147.0
2017-05-03 12:30:00,154.95,155.09,154.88,155.0,79117.0,154.95,155.09,154.88,155.0,79117.0
2017-05-03 12:40:00,155.0,155.2,154.99,155.11,40215.0,155.0,155.2,154.99,155.11,40215.0
2017-05-03 12:50:00,155.1,155.28,155.03,155.03,44898.0,155.1,155.28,155.03,155.03,44898.0
2017-05-03 13:00:00,155.03,155.22,154.97,155.13,48687.0,155.03,155.22,154.97,155.13,48687.0
2017-05-03 13:10:00,155.14,155.17,154.94,154.96,31455.0,155.14,155.17,154.94,154.96,31455.0
2017-05-03 13:20:00,154.97,155.09,154.9,155.09,51352.0,154.97,155.09,154.9,155.09,51352.0
2017-05-03 13:30:00,155.08,155.12,154.99,155.04,22851.0,155.08,155.12,154.99,155.04,22851.0
2017-05-03 13:40:00,155.02,155.04,154.96,155.02,30013.0,155.02,155.04,154.96,155.02,30013.0
2017-05-03 13:50:00,155.02,155.24,155.0,155.12,52738.0,155.02,155.24,155.0,155.12,52738.0
2017-05-03 14:00:00,155.1,155.6,154.9,155.36,116432.0,155.1,155.6,154.9,155.36,116432.0
2017-05-03 14:10:00,155.36,155.52,155.1,155.2,70856.0,155.36,155.52,155.1,155.2,70856.0
2017-05-03 14:20:00,155.2,155.36,155.14,155.2,46844.0,155.2,155.36,155.14,155.2,46844.0
2017-05-03 14:30:00,155.19,155.23,155.02,155.05,70722.0,155.19,155.23,155.02,155.05,70722.0
2017-05-03 14:40:00,155.04,155.23,155.04,155.2,46804.0,155.04,155.23,155.04,155.2,46804.0
2017-05-03 14:50:00,155.2,155.24,155.01,155.13,36994.0,155.2,155.24,155.01,155.13,36994.0
2017-05-03 15:00:00,155.14,155.37,155.07,155.37,78327.0,155.14,155.37,155.07,155.37,78327.0
2017-05-03 15:10:00,155.37,155.41,155.25,155.39,67515.0,155.37,155.41,155.25,155.39,67515.0
2017-05-03 15:20:00,155.39,155.42,155.2,155.23,59584.0,155.39,155.42,155.2,155.23,59584.0
2017-05-03 15:30:00,155.23,155.4,155.09,155.09,81210.0,155.23,155.4,155.09,155.09,81210.0
2017-05-03 15:40:00,155.1,155.5,155.08,155.39,148891.0,155.1,155.5,155.08,155.39,148891.0
2017-05-03 15:50:00,155.41,155.78,155.41,155.59,294493.0,155.41,155.78,155.41,155.59,294493.0
2017-05-04 09:30:00,155.59,155.84,154.55,154.7,217397.0,155.59,155.84,154.55,154.7,217397.0
2017-05-04 09:40:00,154.71,156.05,154.7,155.93,152857.0,154.71,156.05,154.7,155.93,152857.0
2017-05-04 09:50:00,155.9,156.06,155.53,155.78,124481.0,155.9,156.06,155.53,155.78,124481.0
2017-05-04 10:00:00,155.77,155.92,155.54,155.84,120622.0,155.77,155.92,155.54,155.84,120622.0
2017-05-04 10:10:00,155.82,157.06,155.82,156.97,304538.0,155.82,157.06,155.82,156.97,304538.0
2017-05-04 10:20:00,156.98,157.1,156.63,157.0,218769.0,156.98,157.1,156.63,157.0,218769.0
2017-05-04 10:30:00,156.92,157.02,156.72,156.99,99893.0,156.92,157.02,156.72,156.99,99893.0
2017-05-04 10:40:00,157.0,157.08,156.4,156.65,193004.0,157.0,157.08,156.4,156.65,193004.0
2017-05-04 10:50:00,156.69,156.79,156.42,156.49,56207.0,156.69,156.79,156.42,156.49,56207.0
2017-05-04 11:00:00,156.48,156.77,156.23,156.31,107921.0,156.48,156.77,156.23,156.31,107921.0
2017-05-04 11:10:00,156.32,156.6,156.32,156.55,54064.0,156.32,156.6,156.32,156.55,54064.0
2017-05-04 11:20:00,156.56,157.03,156.55,156.96,112869.0,156.56,157.03,156.55,156.96,112869.0
2017-05-04 11:30:00,156.97,157.38,156.83,157.38,126301.0,156.97,157.38,156.83,157.38,126301.0
2017-05-04 11:40:00,157.39,157.9,157.31,157.46,257813.0,157.39,157.9,157.31,157.46,257813.0
2017-05-04 11:50:00,157.5,157.53,157.13,157.32,116038.0,157.5,157.53,157.13,157.32,116038.0
2017-05-04 12:00:00,157.3,157.66,157.13,157.18,121631.0,157.3,157.66,157.13,157.18,121631.0
2017-05-04 12:10:00,157.18,157.2,156.6,156.64,103547.0,157.18,157.2,156.6,156.64,103547.0
2017-05-04 12:20:00,156.62,156.99,156.55,156.94,89143.0,156.62,156.99,156.55,156.94,89143.0
2017-05-04 12:30:00,156.92,157.02,156.7,156.82,74303.0,156.92,157.02,156.7,156.82,74303.0
2017-05-04 12:40:00,156.89,156.96,156.77,156.92,42099.0,156.89,156.96,156.77,156.92,42099.0
2017-05-04 12:50:00,156.93,157.22,156.83,157.1,73561.0,156.93,157.22,156.83,157.1,73561.0
2017-05-04 13:00:00,157.09,157.3,157.04,157.21,46552.0,157.09,157.3,157.04,157.21,46552.0
2017-05-04 13:10:00,157.22,157.27,157.04,157.06,46564.0,157.22,157.27,157.04,157.06,46564.0
2017-05-04 13:20:00,157.07,157.15,157.03,157.13,45535.0,157.07,157.15,157.03,157.13,45535.0
2017-05-04 13:30:00,157.14,157.42,157.11,157.4,75591.0,157.14,157.42,157.11,157.4,75591.0
2017-05-04 13:40:00,157.39,157.47,157.03,157.43,89025.0,157.39,157.47,157.03,157.43,89025.0
2017-05-04 13:50:00,157.46,157.46,157.21,157.29,48867.0,157.46,157.46,157.21,157.29,48867.0
2017-05-04 14:00:00,157.31,157.49,157.28,157.39,65047.0,157.31,157.49,157.28,157.39,65047.0
2017-05-04 14:10:00,157.39,157.64,157.38,157.39,83766.0,157.39,157.64,157.38,157.39,83766.0
2017-05-04 14:20:00,157.38,157.43,157.11,157.32,80350.0,157.38,157.43,157.11,157.32,80350.0
2017-05-04 14:30:00,157.31,157.36,157.19,157.28,44385.0,157.31,157.36,157.19,157.28,44385.0
2017-05-04 14:40:00,157.27,157.39,157.26,157.34,44343.0,157.27,157.39,157.26,157.34,44343.0
2017-05-04 14:50:00,157.34,157.42,157.06,157.08,68155.0,157.34,157.42,157.06,157.08,68155.0
2017-05-04 15:00:00,157.09,157.2,156.95,157.13,108927.0,157.09,157.2,156.95,157.13,108927.0
2017-05-04 15:10:00,157.16,157.27,157.06,157.21,55843.0,157.16,157.27,157.06,157.21,55843.0
2017-05-04 15:20:00,157.21,157.27,157.08,157.1,53060.0,157.21,157.27,157.08,157.1,53060.0
2017-05-04 15:30:00,157.09,157.23,157.07,157.2,72090.0,157.09,157.23,157.07,157.2,72090.0
2017-05-04 15:40:00,157.2,157.36,157.19,157.32,109941.0,157.2,157.36,157.19,157.32,109941.0
2017-05-04 15:50:00,157.32,157.36,157.18,157.26,243485.0,157.32,157.36,157.18,157.26,243485.0
2017-05-05 09:30:00,158.55,158.59,156.51,156.79,570111.0,158.55,158.59,156.51,156.79,570111.0
2017-05-05 09:40:00,156.76,157.77,156.75,157.38,266619.0,156.76,157.77,156.75,157.38,266619.0
2017-05-05 09:50:00,157.4,158.21,157.2,157.2,251353.0,157.4,158.21,157.2,157.2,251353.0
2017-05-05 10:00:00,157.2,157.59,157.06,157.14,119852.0,157.2,157.59,157.06,157.14,119852.0
2017-05-05 10:10:00,157.16,157.37,156.96,157.15,133401.0,157.16,157.37,156.96,157.15,133401.0
2017-05-05 10:20:00,157.12,157.23,156.56,156.62,155359.0,157.12,157.23,156.56,156.62,155359.0
2017-05-05 10:30:00,156.6,156.7,156.4,156.66,121869.0,156.6,156.7,156.4,156.66,121869.0
2017-05-05 10:40:00,156.66,156.71,156.47,156.57,86581.0,156.66,156.71,156.47,156.57,86581.0
2017-05-05 10:50:00,156.59,156.62,156.19,156.31,130915.0,156.59,156.62,156.19,156.31,130915.0
2017-05-05 11:00:00,156.35,156.48,156.27,156.28,89990.0,156.35,156.48,156.27,156.28,89990.0
2017-05-05 11:10:00,156.29,156.37,155.9,156.32,168642.0,156.29,156.37,155.9,156.32,168642.0
2017-05-05 11:20:00,156.31,156.57,156.28,156.52,77932.0,156.31,156.57,156.28,156.52,77932.0
2017-05-05 11:30:00,156.52,156.67,156.31,156.5,84803.0,156.52,156.67,156.31,156.5,84803.0
2017-05-05 11:40:00,156.48,156.91,156.38,156.84,118798.0,156.48,156.91,156.38,156.84,118798.0
2017-05-05 11:50:00,156.86,156.99,156.75,156.93,64057.0,156.86,156.99,156.75,156.93,64057.0
2017-05-05 12:00:00,156.92,157.05,156.81,156.81,44934.0,156.92,157.05,156.81,156.81,44934.0
2017-05-05 12:10:00,156.81,157.09,156.81,156.81,48888.0,156.81,157.09,156.81,156.81,48888.0
2017-05-05 12:20:00,156.82,156.93,156.79,156.86,32264.0,156.82,156.93,156.79,156.86,32264.0
2017-05-05 12:30:00,156.86,156.86,156.6,156.7,41434.0,156.86,156.86,156.6,156.7,41434.0
2017-05-05 12:40:00,156.69,157.02,156.69,157.0,56995.0,156.69,157.02,156.69,157.0,56995.0
2017-05-05 12:50:00,157.0,157.04,156.72,157.0,57939.0,157.0,157.04,156.72,157.0,57939.0
2017-05-05 13:00:00,157.0,157.02,156.92,156.96,62821.0,157.0,157.02,156.92,156.96,62821.0
2017-05-05 13:10:00,156.96,157.0,156.75,156.92,50488.0,156.96,157.0,156.75,156.92,50488.0
2017-05-05 13:20:00,156.92,157.15,156.88,157.07,74631.0,156.92,157.15,156.88,157.07,74631.0
2017-05-05 13:30:00,157.07,157.17,156.85,156.94,78188.0,157.07,157.17,156.85,156.94,78188.0
2017-05-05 13:40:00,156.96,157.05,156.93,157.02,29926.0,156.96,157.05,156.93,157.02,29926.0
2017-05-05 13:50:00,157.0,157.01,156.79,156.95,38472.0,157.0,157.01,156.79,156.95,38472.0
2017-05-05 14:00:00,156.96,157.07,156.92,157.02,49452.0,156.96,157.07,156.92,157.02,49452.0
2017-05-05 14:10:00,157.03,157.06,156.9,157.0,52907.0,157.03,157.06,156.9,157.0,52907.0
2017-05-05 14:20:00,157.0,157.05,156.82,156.96,60445.0,157.0,157.05,156.82,156.96,60445.0
2017-05-05 14:30:00,156.96,156.98,156.76,156.95,102167.0,156.96,156.98,156.76,156.95,102167.0
2017-05-05 14:40:00,156.93,156.99,156.78,156.88,83837.0,156.93,156.99,156.78,156.88,83837.0
2017-05-05 14:50:00,156.88,156.88,156.68,156.81,53998.0,156.88,156.88,156.68,156.81,53998.0
2017-05-05 15:00:00,156.81,156.81,156.64,156.79,63625.0,156.81,156.81,156.64,156.79,63625.0
2017-05-05 15:10:00,156.8,156.95,156.79,156.92,80205.0,156.8,156.95,156.79,156.92,80205.0
2017-05-05 15:20:00,156.94,157.03,156.82,156.85,82797.0,156.94,157.03,156.82,156.85,82797.0
2017-05-05 15:30:00,156.86,156.88,156.7,156.72,146128.0,156.86,156.88,156.7,156.72,146128.0
2017-05-05 15:40:00,156.72,156.81,156.6,156.61,139539.0,156.72,156.81,156.6,156.61,139539.0
2017-05-05 15:50:00,156.61,156.77,156.37,156.59,401441.0,156.61,156.77,156.37,156.59,401441.0
2017-05-08 09:30:00,156.73,156.75,155.92,156.03,216075.0,156.73,156.75,155.92,156.03,216075.0
2017-05-08 09:40:00,156.03,157.64,156.03,157.0,308638.0,156.03,157.64,156.03,157.0,308638.0
2017-05-08 09:50:00,157.08,157.08,156.29,156.32,165760.0,157.08,157.08,156.29,156.32,165760.0
2017-05-08 10:00:00,156.27,156.36,155.92,156.2,128527.0,156.27,156.36,155.92,156.2,128527.0
2017-05-08 10:10:00,156.2,156.42,155.94,156.22,105403.0,156.2,156.42,155.94,156.22,105403.0
2017-05-08 10:20:00,156.23,156.28,155.98,156.0,96687.0,156.23,156.28,155.98,156.0,96687.0
2017-05-08 10:30:00,156.01,156.02,155.67,155.82,134449.0,156.01,156.02,155.67,155.82,134449.0
2017-05-08 10:40:00,155.83,156.11,155.6,155.93,104586.0,155.83,156.11,155.6,155.93,104586.0
2017-05-08 10:50:00,155.94,155.95,155.3,155.49,172864.0,155.94,155.95,155.3,155.49,172864.0
2017-05-08 11:00:00,155.5,155.65,155.46,155.65,99191.0,155.5,155.65,155.46,155.65,99191.0
2017-05-08 11:10:00,155.64,155.7,155.35,155.59,84556.0,155.64,155.7,155.35,155.59,84556.0
2017-05-08 11:20:00,155.58,155.59,155.33,155.5,80906.0,155.58,155.59,155.33,155.5,80906.0
2017-05-08 11:30:00,155.5,156.28,155.48,156.25,211315.0,155.5,156.28,155.48,156.25,211315.0
2017-05-08 11:40:00,156.22,156.41,156.2,156.3,97374.0,156.22,156.41,156.2,156.3,97374.0
2017-05-08 11:50:00,156.29,156.35,156.06,156.26,60012.0,156.29,156.35,156.06,156.26,60012.0
2017-05-08 12:00:00,156.27,156.36,155.89,155.89,66074.0,156.27,156.36,155.89,155.89,66074.0
2017-05-08 12:10:00,155.88,155.95,155.49,155.58,69653.0,155.88,155.95,155.49,155.58,69653.0
2017-05-08 12:20:00,155.55,155.79,155.55,155.66,55341.0,155.55,155.79,155.55,155.66,55341.0
2017-05-08 12:30:00,155.65,155.81,155.57,155.81,54201.0,155.65,155.81,155.57,155.81,54201.0
2017-05-08 12:40:00,155.8,155.8,155.62,155.72,50185.0,155.8,155.8,155.62,155.72,50185.0
2017-05-08 12:50:00,155.68,156.06,155.68,156.0,53253.0,155.68,156.06,155.68,156.0,53253.0
2017-05-08 13:00:00,155.99,156.02,155.77,155.83,27970.0,155.99,156.02,155.77,155.83,27970.0
2017-05-08 13:10:00,155.83,156.05,155.78,155.99,33148.0,155.83,156.05,155.78,155.99,33148.0
2017-05-08 13:20:00,156.02,156.22,156.0,156.22,37476.0,156.02,156.22,156.0,156.22,37476.0
2017-05-08 13:30:00,156.19,156.29,156.09,156.26,72743.0,156.19,156.29,156.09,156.26,72743.0
2017-05-08 13:40:00,156.27,156.34,156.13,156.13,74329.0,156.27,156.34,156.13,156.13,74329.0
2017-05-08 13:50:00,156.15,156.15,155.98,156.08,59345.0,156.15,156.15,155.98,156.08,59345.0
2017-05-08 14:00:00,156.08,156.16,155.75,155.91,70407.0,156.08,156.16,155.75,155.91,70407.0
2017-05-08 14:10:00,155.92,156.02,155.82,155.87,31891.0,155.92,156.02,155.82,155.87,31891.0
2017-05-08 14:20:00,155.87,155.92,155.74,155.88,54390.0,155.87,155.92,155.74,155.88,54390.0
2017-05-08 14:30:00,155.84,156.02,155.73,155.81,57168.0,155.84,156.02,155.73,155.81,57168.0
2017-05-08 14:40:00,155.82,155.9,155.67,155.87,96086.0,155.82,155.9,155.67,155.87,96086.0
2017-05-08 14:50:00,155.88,156.01,155.87,155.98,61907.0,155.88,156.01,155.87,155.98,61907.0
2017-05-08 15:00:00,155.99,156.03,155.82,155.99,67614.0,155.99,156.03,155.82,155.99,67614.0
2017-05-08 15:10:00,156.0,156.03,155.81,155.9,76334.0,156.0,156.03,155.81,155.9,76334.0
2017-05-08 15:20:00,155.89,155.93,155.7,155.75,76125.0,155.89,155.93,155.7,155.75,76125.0
2017-05-08 15:30:00,155.77,155.82,155.64,155.64,91866.0,155.77,155.82,155.64,155.64,91866.0
2017-05-08 15:40:00,155.65,155.76,155.61,155.73,89421.0,155.65,155.76,155.61,155.73,89421.0
2017-05-08 15:50:00,155.75,156.39,155.75,156.38,385830.0,155.75,156.39,155.75,156.38,385830.0
2017-05-09 09:30:00,156.1,157.2,155.97,156.77,253383.0,156.1,157.2,155.97,156.77,253383.0
2017-05-09 09:40:00,156.69,156.74,156.24,156.69,108876.0,156.69,156.74,156.24,156.69,108876.0
2017-05-09 09:50:00,156.69,157.05,156.69,156.9,82440.0,156.69,157.05,156.69,156.9,82440.0
2017-05-09 10:00:00,156.94,157.85,156.91,157.47,236298.0,156.94,157.85,156.91,157.47,236298.0
2017-05-09 10:10:00,157.48,157.59,157.29,157.52,115540.0,157.48,157.59,157.29,157.52,115540.0
2017-05-09 10:20:00,157.55,157.56,157.05,157.15,117465.0,157.55,157.56,157.05,157.15,117465.0
2017-05-09 10:30:00,157.18,157.48,157.11,157.26,71260.0,157.18,157.48,157.11,157.26,71260.0
2017-05-09 10:40:00,157.29,157.31,156.78,156.94,88221.0,157.29,157.31,156.78,156.94,88221.0
2017-05-09 10:50:00,156.95,157.25,156.92,157.08,67001.0,156.95,157.25,156.92,157.08,67001.0
2017-05-09 11:00:00,157.12,157.28,156.99,157.19,64076.0,157.12,157.28,156.99,157.19,64076.0
2017-05-09 11:10:00,157.19,157.23,156.49,156.55,97953.0,157.19,157.23,156.49,156.55,97953.0
2017-05-09 11:20:00,156.53,156.61,156.31,156.47,89250.0,156.53,156.61,156.31,156.47,89250.0
2017-05-09 11:30:00,156.48,156.48,156.34,156.4,52106.0,156.48,156.48,156.34,156.4,52106.0
2017-05-09 11:40:00,156.4,156.46,156.15,156.3,63468.0,156.4,156.46,156.15,156.3,63468.0
2017-05-09 11:50:00,156.3,156.68,156.22,156.65,81531.0,156.3,156.68,156.22,156.65,81531.0
2017-05-09 12:00:00,156.67,156.78,156.58,156.72,46782.0,156.67,156.78,156.58,156.72,46782.0
2017-05-09 12:10:00,156.72,156.94,156.72,156.91,42125.0,156.72,156.94,156.72,156.91,42125.0
2017-05-09 12:20:00,156.92,156.92,156.71,156.77,39997.0,156.92,156.92,156.71,156.77,39997.0
2017-05-09 12:30:00,156.8,156.82,156.54,156.82,45954.0,156.8,156.82,156.54,156.82,45954.0
2017-05-09 12:40:00,156.84,156.9,156.71,156.72,34527.0,156.84,156.9,156.71,156.72,34527.0
2017-05-09 12:50:00,156.73,156.99,156.72,156.97,41684.0,156.73,156.99,156.72,156.97,41684.0
2017-05-09 13:00:00,156.98,157.23,156.93,157.23,81187.0,156.98,157.23,156.93,157.23,81187.0
2017-05-09 13:10:00,157.23,157.36,157.12,157.14,47474.0,157.23,157.36,157.12,157.14,47474.0
2017-05-09 13:20:00,157.16,157.18,156.78,156.88,44269.0,157.16,157.18,156.78,156.88,44269.0
2017-05-09 13:30:00,156.89,157.4,156.85,157.39,103477.0,156.89,157.4,156.85,157.39,103477.0
2017-05-09 13:40:00,157.39,157.58,157.31,157.44,95699.0,157.39,157.58,157.31,157.44,95699.0
2017-05-09 13:50:00,157.43,157.63,157.37,157.55,84541.0,157.43,157.63,157.37,157.55,84541.0
2017-05-09 14:00:00,157.54,157.62,157.51,157.54,47842.0,157.54,157.62,157.51,157.54,47842.0
2017-05-09 14:10:00,157.53,157.61,157.36,157.59,67866.0,157.53,157.61,157.36,157.59,67866.0
2017-05-09 14:20:00,157.57,157.59,157.34,157.43,46153.0,157.57,157.59,157.34,157.43,46153.0
2017-05-09 14:30:00,157.42,157.6,157.42,157.57,98818.0,157.42,157.6,157.42,157.57,98818.0
2017-05-09 14:40:00,157.55,157.57,157.46,157.57,46135.0,157.55,157.57,157.46,157.57,46135.0
2017-05-09 14:50:00,157.56,157.57,157.26,157.28,56614.0,157.56,157.57,157.26,157.28,56614.0
2017-05-09 15:00:00,157.29,157.43,157.21,157.34,58211.0,157.29,157.43,157.21,157.34,58211.0
2017-05-09 15:10:00,157.34,157.4,157.2,157.28,49333.0,157.34,157.4,157.2,157.28,49333.0
2017-05-09 15:20:00,157.27,157.49,157.25,157.36,67760.0,157.27,157.49,157.25,157.36,67760.0
2017-05-09 15:30:00,157.37,157.65,157.25,157.42,119536.0,157.37,157.65,157.25,157.42,119536.0
2017-05-09 15:40:00,157.42,157.47,157.15,157.28,126072.0,157.42,157.47,157.15,157.28,126072.0
2017-05-09 15:50:00,157.29,157.5,157.29,157.46,202804.0,157.29,157.5,157.29,157.46,202804.0
2017-05-10 09:30:00,157.84,157.84,156.56,156.81,287659.0,157.84,157.84,156.56,156.81,287659.0
2017-05-10 09:40:00,156.85,157.41,156.8,157.34,145199.0,156.85,157.41,156.8,157.34,145199.0
2017-05-10 09:50:00,157.32,157.85,157.18,157.59,180565.0,157.32,157.85,157.18,157.59,180565.0
2017-05-10 10:00:00,157.6,158.04,157.42,157.83,149151.0,157.6,158.04,157.42,157.83,149151.0
2017-05-10 10:10:00,157.85,159.23,157.82,158.77,345067.0,157.85,159.23,157.82,158.77,345067.0
2017-05-10 10:20:00,158.75,159.02,158.52,158.66,161500.0,158.75,159.02,158.52,158.66,161500.0
2017-05-10 10:30:00,158.66,159.7,158.6,159.59,273422.0,158.66,159.7,158.6,159.59,273422.0
2017-05-10 10:40:00,159.58,160.0,159.47,159.49,256063.0,159.58,160.0,159.47,159.49,256063.0
2017-05-10 10:50:00,159.48,159.62,159.07,159.35,180623.0,159.48,159.62,159.07,159.35,180623.0
2017-05-10 11:00:00,159.35,159.57,158.88,159.04,116212.0,159.35,159.57,158.88,159.04,116212.0
2017-05-10 11:10:00,159.01,159.42,158.92,159.14,130073.0,159.01,159.42,158.92,159.14,130073.0
2017-05-10 11:20:00,159.14,159.55,159.12,159.42,98302.0,159.14,159.55,159.12,159.42,98302.0
2017-05-10 11:30:00,159.42,159.42,159.16,159.3,56749.0,159.42,159.42,159.16,159.3,56749.0
2017-05-10 11:40:00,159.31,159.5,159.14,159.36,107473.0,159.31,159.5,159.14,159.36,107473.0
2017-05-10 11:50:00,159.37,159.95,159.24,159.68,149595.0,159.37,159.95,159.24,159.68,149595.0
2017-05-10 12:00:00,159.7,160.0,159.5,159.85,126351.0,159.7,160.0,159.5,159.85,126351.0
2017-05-10 12:10:00,159.85,159.87,159.72,159.79,71308.0,159.85,159.87,159.72,159.79,71308.0
2017-05-10 12:20:00,159.8,160.21,159.8,160.19,218241.0,159.8,160.21,159.8,160.19,218241.0
2017-05-10 12:30:00,160.22,160.43,160.01,160.22,200878.0,160.22,160.43,160.01,160.22,200878.0
2017-05-10 12:40:00,160.23,160.5,160.21,160.36,134089.0,160.23,160.5,160.21,160.36,134089.0
2017-05-10 12:50:00,160.37,160.81,160.31,160.76,137660.0,160.37,160.81,160.31,160.76,137660.0
2017-05-10 13:00:00,160.76,160.79,160.4,160.5,116242.0,160.76,160.79,160.4,160.5,116242.0
2017-05-10 13:10:00,160.5,160.93,160.26,160.81,157781.0,160.5,160.93,160.26,160.81,157781.0
2017-05-10 13:20:00,160.79,160.9,160.55,160.88,106380.0,160.79,160.9,160.55,160.88,106380.0
2017-05-10 13:30:00,160.89,161.0,160.75,160.89,84935.0,160.89,161.0,160.75,160.89,84935.0
2017-05-10 13:40:00,160.9,161.1,160.85,161.07,123497.0,160.9,161.1,160.85,161.07,123497.0
2017-05-10 13:50:00,161.05,161.06,160.54,160.71,130043.0,161.05,161.06,160.54,160.71,130043.0
2017-05-10 14:00:00,160.7,160.84,160.32,160.33,117586.0,160.7,160.84,160.32,160.33,117586.0
2017-05-10 14:10:00,160.34,160.68,160.34,160.55,94916.0,160.34,160.68,160.34,160.55,94916.0
2017-05-10 14:20:00,160.52,160.57,160.05,160.1,106774.0,160.52,160.57,160.05,160.1,106774.0
2017-05-10 14:30:00,160.1,160.43,159.92,160.31,95180.0,160.1,160.43,159.92,160.31,95180.0
2017-05-10 14:40:00,160.29,160.54,160.19,160.46,63914.0,160.29,160.54,160.19,160.46,63914.0
2017-05-10 14:50:00,160.48,160.5,160.29,160.37,55021.0,160.48,160.5,160.29,160.37,55021.0
2017-05-10 15:00:00,160.34,160.7,160.27,160.66,73951.0,160.34,160.7,160.27,160.66,73951.0
2017-05-10 15:10:00,160.64,160.67,160.44,160.51,97617.0,160.64,160.67,160.44,160.51,97617.0
2017-05-10 15:20:00,160.52,160.59,160.22,160.22,87310.0,160.52,160.59,160.22,160.22,87310.0
2017-05-10 15:30:00,160.23,160.31,160.02,160.09,139924.0,160.23,160.31,160.02,160.09,139924.0
2017-05-10 15:40:00,160.1,160.56,160.05,160.43,135299.0,160.1,160.56,160.05,160.43,135299.0
2017-05-10 15:50:00,160.4,160.45,160.27,160.28,315423.0,160.4,160.45,160.27,160.28,315423.0
2017-05-11 09:30:00,160.17,160.52,159.15,159.73,400373.0,160.17,160.52,159.15,159.73,400373.0
2017-05-11 09:40:00,159.69,159.84,158.74,158.9,278737.0,159.69,159.84,158.74,158.9,278737.0
2017-05-11 09:50:00,158.9,158.97,158.09,158.26,308860.0,158.9,158.97,158.09,158.26,308860.0
2017-05-11 10:00:00,158.28,158.39,157.82,158.1,301145.0,158.28,158.39,157.82,158.1,301145.0
2017-05-11 10:10:00,158.09,158.33,157.92,158.19,167863.0,158.09,158.33,157.92,158.19,167863.0
2017-05-11 10:20:00,158.18,158.27,157.76,158.01,155303.0,158.18,158.27,157.76,158.01,155303.0
2017-05-11 10:30:00,158.01,158.03,157.55,157.63,172948.0,158.01,158.03,157.55,157.63,172948.0
2017-05-11 10:40:00,157.62,157.98,157.6,157.87,152125.0,157.62,157.98,157.6,157.87,152125.0
2017-05-11 10:50:00,157.9,157.92,157.62,157.76,149332.0,157.9,157.92,157.62,157.76,149332.0
2017-05-11 11:00:00,157.75,158.4,157.75,158.21,119406.0,157.75,158.4,157.75,158.21,119406.0
2017-05-11 11:10:00,158.22,158.56,158.22,158.39,125999.0,158.22,158.56,158.22,158.39,125999.0
2017-05-11 11:20:00,158.38,158.38,158.1,158.33,79035.0,158.38,158.38,158.1,158.33,79035.0
2017-05-11 11:30:00,158.3,158.5,158.18,158.24,72533.0,158.3,158.5,158.18,158.24,72533.0
2017-05-11 11:40:00,158.22,158.56,158.15,158.56,49812.0,158.22,158.56,158.15,158.56,49812.0
2017-05-11 11:50:00,158.57,158.66,158.22,158.37,76958.0,158.57,158.66,158.22,158.37,76958.0
2017-05-11 12:00:00,158.39,158.44,158.2,158.3,61770.0,158.39,158.44,158.2,158.3,61770.0
2017-05-11 12:10:00,158.32,158.43,158.2,158.34,43579.0,158.32,158.43,158.2,158.34,43579.0
2017-05-11 12:20:00,158.32,158.35,158.2,158.22,56171.0,158.32,158.35,158.2,158.22,56171.0
2017-05-11 12:30:00,158.21,158.4,158.14,158.33,52260.0,158.21,158.4,158.14,158.33,52260.0
2017-05-11 12:40:00,158.31,158.72,158.31,158.53,129947.0,158.31,158.72,158.31,158.53,129947.0
2017-05-11 12:50:00,158.53,158.53,158.21,158.31,58828.0,158.53,158.53,158.21,158.31,58828.0
2017-05-11 13:00:00,158.29,158.6,158.24,158.53,45787.0,158.29,158.6,158.24,158.53,45787.0
2017-05-11 13:10:00,158.53,158.72,158.41,158.6,68053.0,158.53,158.72,158.41,158.6,68053.0
2017-05-11 13:20:00,158.6,158.7,158.54,158.64,47350.0,158.6,158.7,158.54,158.64,47350.0
2017-05-11 13:30:00,158.61,158.93,158.61,158.92,83251.0,158.61,158.93,158.61,158.92,83251.0
2017-05-11 13:40:00,158.92,159.11,158.81,158.9,114455.0,158.92,159.11,158.81,158.9,114455.0
2017-05-11 13:50:00,158.89,158.98,158.8,158.91,53584.0,158.89,158.98,158.8,158.91,53584.0
2017-05-11 14:00:00,158.9,158.98,158.74,158.82,73023.0,158.9,158.98,158.74,158.82,73023.0
2017-05-11 14:10:00,158.82,158.89,158.73,158.86,43281.0,158.82,158.89,158.73,158.86,43281.0
2017-05-11 14:20:00,158.85,158.98,158.7,158.74,83199.0,158.85,158.98,158.7,158.74,83199.0
2017-05-11 14:30:00,158.73,158.78,158.4,158.52,115205.0,158.73,158.78,158.4,158.52,115205.0
2017-05-11 14:40:00,158.51,158.6,158.42,158.57,39598.0,158.51,158.6,158.42,158.57,39598.0
2017-05-11 14:50:00,158.59,158.6,158.43,158.55,31794.0,158.59,158.6,158.43,158.55,31794.0
2017-05-11 15:00:00,158.57,158.63,158.29,158.37,72065.0,158.57,158.63,158.29,158.37,72065.0
2017-05-11 15:10:00,158.35,158.53,158.3,158.35,49155.0,158.35,158.53,158.3,158.35,49155.0
2017-05-11 15:20:00,158.35,158.42,158.26,158.26,67589.0,158.35,158.42,158.26,158.26,67589.0
2017-05-11 15:30:00,158.26,158.47,158.24,158.33,73300.0,158.26,158.47,158.24,158.33,73300.0
2017-05-11 15:40:00,158.34,158.47,158.21,158.37,157854.0,158.34,158.47,158.21,158.37,157854.0
2017-05-11 15:50:00,158.37,158.7,158.32,158.52,320969.0,158.37,158.7,158.32,158.52,320969.0
2017-05-12 09:30:00,159.01,159.29,158.51,158.85,200379.0,159.01,159.29,158.51,158.85,200379.0
2017-05-12 09:40:00,158.83,159.36,158.66,159.15,120881.0,158.83,159.36,158.66,159.15,120881.0
2017-05-12 09:50:00,159.16,159.27,158.68,158.94,83956.0,159.16,159.27,158.68,158.94,83956.0
2017-05-12 10:00:00,158.98,159.6,158.94,159.47,124099.0,158.98,159.6,158.94,159.47,124099.0
2017-05-12 10:10:00,159.45,159.46,159.18,159.33,63457.0,159.45,159.46,159.18,159.33,63457.0
2017-05-12 10:20:00,159.31,159.4,158.72,158.85,61620.0,159.31,159.4,158.72,158.85,61620.0
2017-05-12 10:30:00,158.85,159.19,158.85,159.17,53975.0,158.85,159.19,158.85,159.17,53975.0
2017-05-12 10:40:00,159.16,159.26,158.86,158.93,57067.0,159.16,159.26,158.86,158.93,57067.0
2017-05-12 10:50:00,158.93,159.36,158.93,159.28,50399.0,158.93,159.36,158.93,159.28,50399.0
2017-05-12 11:00:00,159.26,159.44,159.12,159.44,60615.0,159.26,159.44,159.12,159.44,60615.0
2017-05-12 11:10:00,159.45,159.59,159.32,159.37,75732.0,159.45,159.59,159.32,159.37,75732.0
2017-05-12 11:20:00,159.39,159.4,159.26,159.35,69186.0,159.39,159.4,159.26,159.35,69186.0
2017-05-12 11:30:00,159.35,159.81,159.34,159.63,88195.0,159.35,159.81,159.34,159.63,88195.0
2017-05-12 11:40:00,159.68,159.75,159.58,159.65,47735.0,159.68,159.75,159.58,159.65,47735.0
2017-05-12 11:50:00,159.65,159.71,159.51,159.69,58544.0,159.65,159.71,159.51,159.69,58544.0
2017-05-12 12:00:00,159.7,159.74,159.51,159.51,46376.0,159.7,159.74,159.51,159.51,46376.0
2017-05-12 12:10:00,159.52,159.73,159.36,159.38,38153.0,159.52,159.73,159.36,159.38,38153.0
2017-05-12 12:20:00,159.39,159.58,159.35,159.53,53508.0,159.39,159.58,159.35,159.53,53508.0
2017-05-12 12:30:00,159.54,159.63,159.46,159.62,28487.0,159.54,159.63,159.46,159.62,28487.0
2017-05-12 12:40:00,159.62,159.79,159.62,159.71,39025.0,159.62,159.79,159.62,159.71,39025.0
2017-05-12 12:50:00,159.7,159.97,159.68,159.96,52880.0,159.7,159.97,159.68,159.96,52880.0
2017-05-12 13:00:00,159.96,160.1,159.86,160.04,80809.0,159.96,160.1,159.86,160.04,80809.0
2017-05-12 13:10:00,160.06,160.3,160.05,160.24,80720.0,160.06,160.3,160.05,160.24,80720.0
2017-05-12 13:20:00,160.23,160.33,160.15,160.33,86075.0,160.23,160.33,160.15,160.33,86075.0
2017-05-12 13:30:00,160.31,160.35,160.1,160.26,53373.0,160.31,160.35,160.1,160.26,53373.0
2017-05-12 13:40:00,160.26,160.49,160.23,160.46,91293.0,160.26,160.49,160.23,160.46,91293.0
2017-05-12 13:50:00,160.46,160.57,160.36,160.4,70238.0,160.46,160.57,160.36,160.4,70238.0
2017-05-12 14:00:00,160.4,160.49,160.24,160.28,55936.0,160.4,160.49,160.24,160.28,55936.0
2017-05-12 14:10:00,160.29,160.42,160.17,160.31,60855.0,160.29,160.42,160.17,160.31,60855.0
2017-05-12 14:20:00,160.31,160.37,160.1,160.13,34958.0,160.31,160.37,160.1,160.13,34958.0
2017-05-12 14:30:00,160.1,160.34,160.08,160.31,56603.0,160.1,160.34,160.08,160.31,56603.0
2017-05-12 14:40:00,160.33,160.49,160.23,160.34,60905.0,160.33,160.49,160.23,160.34,60905.0
2017-05-12 14:50:00,160.34,160.48,160.33,160.4,51073.0,160.34,160.48,160.33,160.4,51073.0
2017-05-12 15:00:00,160.41,160.45,160.29,160.37,44508.0,160.41,160.45,160.29,160.37,44508.0
2017-05-12 15:10:00,160.39,160.45,160.3,160.38,62600.0,160.39,160.45,160.3,160.38,62600.0
2017-05-12 15:20:00,160.38,160.44,160.29,160.31,77667.0,160.38,160.44,160.29,160.31,77667.0
2017-05-12 15:30:00,160.31,160.43,160.22,160.41,95368.0,160.31,160.43,160.22,160.41,95368.0
2017-05-12 15:40:00,160.42,160.7,160.41,160.58,165957.0,160.42,160.7,160.41,160.58,165957.0
2017-05-12 15:50:00,160.59,160.84,160.54,160.82,367788.0,160.59,160.84,160.54,160.82,367788.0
2017-05-15 09:30:00,160.25,160.71,159.8,160.71,361737.0,160.25,160.71,159.8,160.71,361737.0
2017-05-15 09:40:00,160.72,161.78,160.7,161.28,322830.0,160.72,161.78,160.7,161.28,322830.0
2017-05-15 09:50:00,161.31,161.63,160.64,161.19,190793.0,161.31,161.63,160.64,161.19,190793.0
2017-05-15 10:00:00,161.21,161.23,160.23,160.55,175732.0,161.21,161.23,160.23,160.55,175732.0
2017-05-15 10:10:00,160.53,160.58,159.96,160.01,190589.0,160.53,160.58,159.96,160.01,190589.0
2017-05-15 10:20:00,160.01,160.45,159.95,160.09,89573.0,160.01,160.45,159.95,160.09,89573.0
2017-05-15 10:30:00,160.11,160.27,159.98,160.17,79523.0,160.11,160.27,159.98,160.17,79523.0
2017-05-15 10:40:00,160.17,160.77,160.14,160.66,113536.0,160.17,160.77,160.14,160.66,113536.0
2017-05-15 10:50:00,160.68,161.1,160.67,160.85,123397.0,160.68,161.1,160.67,160.85,123397.0
2017-05-15 11:00:00,160.86,161.06,160.84,160.99,88420.0,160.86,161.06,160.84,160.99,88420.0
2017-05-15 11:10:00,160.94,161.32,160.92,161.32,100055.0,160.94,161.32,160.92,161.32,100055.0
2017-05-15 11:20:00,161.31,161.31,160.9,161.08,92946.0,161.31,161.31,160.9,161.08,92946.0
2017-05-15 11:30:00,161.04,161.17,160.52,160.54,85299.0,161.04,161.17,160.52,160.54,85299.0
2017-05-15 11:40:00,160.53,160.75,160.42,160.55,51516.0,160.53,160.75,160.42,160.55,51516.0
2017-05-15 11:50:00,160.58,160.59,160.22,160.36,56562.0,160.58,160.59,160.22,160.36,56562.0
2017-05-15 12:00:00,160.37,160.6,160.35,160.51,39094.0,160.37,160.6,160.35,160.51,39094.0
2017-05-15 12:10:00,160.5,160.52,160.22,160.22,39108.0,160.5,160.52,160.22,160.22,39108.0
2017-05-15 12:20:00,160.24,160.35,160.12,160.24,53950.0,160.24,160.35,160.12,160.24,53950.0
2017-05-15 12:30:00,160.24,160.35,160.19,160.33,29813.0,160.24,160.35,160.19,160.33,29813.0
2017-05-15 12:40:00,160.32,160.44,160.27,160.37,40876.0,160.32,160.44,160.27,160.37,40876.0
2017-05-15 12:50:00,160.39,160.41,160.11,160.11,36201.0,160.39,160.41,160.11,160.11,36201.0
2017-05-15 13:00:00,160.11,160.27,159.9,159.9,116589.0,160.11,160.27,159.9,159.9,116589.0
2017-05-15 13:10:00,159.93,160.37,159.88,160.3,145991.0,159.93,160.37,159.88,160.3,145991.0
2017-05-15 13:20:00,160.32,160.34,160.16,160.18,32609.0,160.32,160.34,160.16,160.18,32609.0
2017-05-15 13:30:00,160.19,160.22,159.98,160.05,47123.0,160.19,160.22,159.98,160.05,47123.0
2017-05-15 13:40:00,160.07,160.29,160.05,160.2,42430.0,160.07,160.29,160.05,160.2,42430.0
2017-05-15 13:50:00,160.2,160.29,160.03,160.09,36579.0,160.2,160.29,160.03,160.09,36579.0
2017-05-15 14:00:00,160.08,160.15,159.92,160.12,66498.0,160.08,160.15,159.92,160.12,66498.0
2017-05-15 14:10:00,160.13,160.22,160.11,160.14,30564.0,160.13,160.22,160.11,160.14,30564.0
2017-05-15 14:20:00,160.14,160.16,159.92,159.94,56851.0,160.14,160.16,159.92,159.94,56851.0
2017-05-15 14:30:00,159.92,160.01,159.76,159.95,72361.0,159.92,160.01,159.76,159.95,72361.0
2017-05-15 14:40:00,159.96,160.05,159.88,159.93,38492.0,159.96,160.05,159.88,159.93,38492.0
2017-05-15 14:50:00,159.93,160.05,159.89,159.97,51030.0,159.93,160.05,159.89,159.97,51030.0
2017-05-15 15:00:00,159.98,160.1,159.93,159.97,37985.0,159.98,160.1,159.93,159.97,37985.0
2017-05-15 15:10:00,159.99,160.02,159.91,159.97,33490.0,159.99,160.02,159.91,159.97,33490.0
2017-05-15 15:20:00,159.98,160.03,159.88,160.0,48535.0,159.98,160.03,159.88,160.0,48535.0
2017-05-15 15:30:00,160.01,160.04,159.85,159.9,32753.0,160.01,160.04,159.85,159.9,32753.0
2017-05-15 15:40:00,159.91,160.01,159.88,159.95,71162.0,159.91,160.01,159.88,159.95,71162.0
2017-05-15 15:50:00,159.95,160.13,159.95,160.01,229149.0,159.95,160.13,159.95,160.01,229149.0
2017-05-16 09:30:00,160.5,160.59,160.06,160.11,119289.0,160.5,160.59,160.06,160.11,119289.0
2017-05-16 09:40:00,160.1,160.28,160.03,160.28,60217.0,160.1,160.28,160.03,160.28,60217.0
2017-05-16 09:50:00,160.28,160.94,160.28,160.76,117655.0,160.28,160.94,160.28,160.76,117655.0
2017-05-16 10:00:00,160.77,161.18,160.77,160.89,117154.0,160.77,161.18,160.77,160.89,117154.0
2017-05-16 10:10:00,160.88,160.88,160.13,160.14,107407.0,160.88,160.88,160.13,160.14,107407.0
2017-05-16 10:20:00,160.14,160.15,159.33,159.49,172889.0,160.14,160.15,159.33,159.49,172889.0
2017-05-16 10:30:00,159.5,160.0,159.5,159.78,76459.0,159.5,160.0,159.5,159.78,76459.0
2017-05-16 10:40:00,159.78,160.09,159.6,159.94,65882.0,159.78,160.09,159.6,159.94,65882.0
2017-05-16 10:50:00,159.98,160.27,159.9,160.24,66013.0,159.98,160.27,159.9,160.24,66013.0
2017-05-16 11:00:00,160.24,160.33,160.01,160.07,56785.0,160.24,160.33,160.01,160.07,56785.0
2017-05-16 11:10:00,160.03,160.07,159.8,159.87,56654.0,160.03,160.07,159.8,159.87,56654.0
2017-05-16 11:20:00,159.87,160.03,159.77,159.83,60439.0,159.87,160.03,159.77,159.83,60439.0
2017-05-16 11:30:00,159.86,160.11,159.84,160.04,61618.0,159.86,160.11,159.84,160.04,61618.0
2017-05-16 11:40:00,160.02,160.19,159.9,160.17,39677.0,160.02,160.19,159.9,160.17,39677.0
2017-05-16 11:50:00,160.19,160.27,160.08,160.12,65085.0,160.19,160.27,160.08,160.12,65085.0
2017-05-16 12:00:00,160.12,160.15,159.97,159.98,33468.0,160.12,160.15,159.97,159.98,33468.0
2017-05-16 12:10:00,159.98,160.03,159.84,159.98,46299.0,159.98,160.03,159.84,159.98,46299.0
2017-05-16 12:20:00,159.98,160.06,159.87,159.91,32114.0,159.98,160.06,159.87,159.91,32114.0
2017-05-16 12:30:00,159.89,160.03,159.78,160.02,36251.0,159.89,160.03,159.78,160.02,36251.0
2017-05-16 12:40:00,160.0,160.01,159.82,159.9,35890.0,160.0,160.01,159.82,159.9,35890.0
2017-05-16 12:50:00,159.9,159.96,159.83,159.83,27737.0,159.9,159.96,159.83,159.83,27737.0
2017-05-16 13:00:00,159.81,159.86,159.73,159.81,33036.0,159.81,159.86,159.73,159.81,33036.0
2017-05-16 13:10:00,159.79,159.84,159.73,159.78,49186.0,159.79,159.84,159.73,159.78,49186.0
2017-05-16 13:20:00,159.78,159.89,159.75,159.77,39815.0,159.78,159.89,159.75,159.77,39815.0
2017-05-16 13:30:00,159.77,159.77,159.6,159.67,61581.0,159.77,159.77,159.6,159.67,61581.0
2017-05-16 13:40:00,159.65,159.67,159.5,159.62,59799.0,159.65,159.67,159.5,159.62,59799.0
2017-05-16 13:50:00,159.64,159.73,159.48,159.52,32879.0,159.64,159.73,159.48,159.52,32879.0
2017-05-16 14:00:00,159.5,159.61,159.44,159.56,38539.0,159.5,159.61,159.44,159.56,38539.0
2017-05-16 14:10:00,159.55,159.6,159.47,159.54,46415.0,159.55,159.6,159.47,159.54,46415.0
2017-05-16 14:20:00,159.54,159.55,159.33,159.48,77858.0,159.54,159.55,159.33,159.48,77858.0
2017-05-16 14:30:00,159.46,159.59,159.35,159.53,61626.0,159.46,159.59,159.35,159.53,61626.0
2017-05-16 14:40:00,159.51,159.64,159.45,159.61,45993.0,159.51,159.64,159.45,159.61,45993.0
2017-05-16 14:50:00,159.62,159.66,159.36,159.42,45766.0,159.62,159.66,159.36,159.42,45766.0
2017-05-16 15:00:00,159.43,159.57,159.42,159.52,30854.0,159.43,159.57,159.42,159.52,30854.0
2017-05-16 15:10:00,159.51,159.56,159.45,159.56,36236.0,159.51,159.56,159.45,159.56,36236.0
2017-05-16 15:20:00,159.56,159.56,159.44,159.51,33924.0,159.56,159.56,159.44,159.51,33924.0
2017-05-16 15:30:00,159.51,159.56,159.39,159.53,75713.0,159.51,159.56,159.39,159.53,75713.0
2017-05-16 15:40:00,159.53,159.64,159.46,159.47,99510.0,159.53,159.64,159.46,159.47,99510.0
2017-05-16 15:50:00,159.47,159.57,159.33,159.41,241466.0,159.47,159.57,159.33,159.41,241466.0
2017-05-17 09:30:00,158.09,158.09,157.2,157.77,328538.0,158.09,158.09,157.2,157.77,328538.0
2017-05-17 09:40:00,157.72,158.78,157.72,158.17,235496.0,157.72,158.78,157.72,158.17,235496.0
2017-05-17 09:50:00,158.12,158.2,157.36,157.45,179864.0,158.12,158.2,157.36,157.45,179864.0
2017-05-17 10:00:00,157.5,157.63,156.66,157.41,338896.0,157.5,157.63,156.66,157.41,338896.0
2017-05-17 10:10:00,157.45,157.56,156.9,157.51,147045.0,157.45,157.56,156.9,157.51,147045.0
2017-05-17 10:20:00,157.49,157.49,156.86,156.94,130261.0,157.49,157.49,156.86,156.94,130261.0
2017-05-17 10:30:00,156.94,157.03,156.61,156.62,159483.0,156.94,157.03,156.61,156.62,159483.0
2017-05-17 10:40:00,156.61,156.97,156.41,156.66,183196.0,156.61,156.97,156.41,156.66,183196.0
2017-05-17 10:50:00,156.67,156.71,155.95,156.15,259891.0,156.67,156.71,155.95,156.15,259891.0
2017-05-17 11:00:00,156.14,156.26,155.68,156.17,152675.0,156.14,156.26,155.68,156.17,152675.0
2017-05-17 11:10:00,156.15,156.65,156.0,156.38,104775.0,156.15,156.65,156.0,156.38,104775.0
2017-05-17 11:20:00,156.39,156.41,155.93,156.08,91452.0,156.39,156.41,155.93,156.08,91452.0
2017-05-17 11:30:00,156.1,156.24,155.78,156.13,118365.0,156.1,156.24,155.78,156.13,118365.0
2017-05-17 11:40:00,156.12,156.51,156.03,156.43,108543.0,156.12,156.51,156.03,156.43,108543.0
2017-05-17 11:50:00,156.45,156.63,156.28,156.58,70312.0,156.45,156.63,156.28,156.58,70312.0
2017-05-17 12:00:00,156.56,156.75,156.4,156.55,79331.0,156.56,156.75,156.4,156.55,79331.0
2017-05-17 12:10:00,156.55,156.68,156.34,156.36,57875.0,156.55,156.68,156.34,156.36,57875.0
2017-05-17 12:20:00,156.35,156.37,156.13,156.24,55055.0,156.35,156.37,156.13,156.24,55055.0
2017-05-17 12:30:00,156.25,156.42,156.03,156.41,50413.0,156.25,156.42,156.03,156.41,50413.0
2017-05-17 12:40:00,156.41,156.43,156.03,156.23,62242.0,156.41,156.43,156.03,156.23,62242.0
2017-05-17 12:50:00,156.21,156.38,156.17,156.23,40187.0,156.21,156.38,156.17,156.23,40187.0
2017-05-17 13:00:00,156.24,156.27,156.01,156.07,69422.0,156.24,156.27,156.01,156.07,69422.0
2017-05-17 13:10:00,156.06,156.33,155.97,156.15,57687.0,156.06,156.33,155.97,156.15,57687.0
2017-05-17 13:20:00,156.15,156.16,155.83,155.88,64026.0,156.15,156.16,155.83,155.88,64026.0
2017-05-17 13:30:00,155.88,155.96,155.77,155.94,68395.0,155.88,155.96,155.77,155.94,68395.0
2017-05-17 13:40:00,155.95,155.99,155.53,155.64,132930.0,155.95,155.99,155.53,155.64,132930.0
2017-05-17 13:50:00,155.65,155.66,155.35,155.44,83420.0,155.65,155.66,155.35,155.44,83420.0
2017-05-17 14:00:00,155.42,155.75,155.4,155.62,52381.0,155.42,155.75,155.4,155.62,52381.0
2017-05-17 14:10:00,155.61,155.61,155.02,155.16,137478.0,155.61,155.61,155.02,155.16,137478.0
2017-05-17 14:20:00,155.19,155.27,154.66,154.91,203084.0,155.19,155.27,154.66,154.91,203084.0
2017-05-17 14:30:00,154.94,154.98,154.18,154.25,114530.0,154.94,154.98,154.18,154.25,114530.0
2017-05-17 14:40:00,154.27,154.64,154.08,154.3,141339.0,154.27,154.64,154.08,154.3,141339.0
2017-05-17 14:50:00,154.29,154.58,154.01,154.34,149714.0,154.29,154.58,154.01,154.34,149714.0
2017-05-17 15:00:00,154.35,154.64,154.15,154.44,188839.0,154.35,154.64,154.15,154.44,188839.0
2017-05-17 15:10:00,154.44,154.64,154.09,154.55,168817.0,154.44,154.64,154.09,154.55,168817.0
2017-05-17 15:20:00,154.54,154.75,154.16,154.2,186427.0,154.54,154.75,154.16,154.2,186427.0
2017-05-17 15:30:00,154.21,154.47,154.1,154.18,181413.0,154.21,154.47,154.1,154.18,181413.0
2017-05-17 15:40:00,154.19,154.3,153.24,153.5,375552.0,154.19,154.3,153.24,153.5,375552.0
2017-05-17 15:50:00,153.51,153.84,153.0,153.19,865175.0,153.51,153.84,153.0,153.19,865175.0
2017-05-18 09:30:00,153.61,154.91,153.24,154.77,345839.0,153.61,154.91,153.24,154.77,345839.0
2017-05-18 09:40:00,154.77,155.47,153.7,154.76,339319.0,154.77,155.47,153.7,154.76,339319.0
2017-05-18 09:50:00,154.84,155.3,154.49,155.23,219693.0,154.84,155.3,154.49,155.23,219693.0
2017-05-18 10:00:00,155.25,156.7,155.25,156.68,257685.0,155.25,156.7,155.25,156.68,257685.0
2017-05-18 10:10:00,156.69,156.89,155.8,156.19,252226.0,156.69,156.89,155.8,156.19,252226.0
2017-05-18 10:20:00,156.2,156.32,155.82,155.96,153312.0,156.2,156.32,155.82,155.96,153312.0
2017-05-18 10:30:00,155.97,156.44,155.95,156.22,131393.0,155.97,156.44,155.95,156.22,131393.0
2017-05-18 10:40:00,156.22,156.53,155.87,155.95,132144.0,156.22,156.53,155.87,155.95,132144.0
2017-05-18 10:50:00,155.97,156.02,155.5,155.75,111136.0,155.97,156.02,155.5,155.75,111136.0
2017-05-18 11:00:00,155.73,156.25,155.66,156.03,98922.0,155.73,156.25,155.66,156.03,98922.0
2017-05-18 11:10:00,156.01,156.39,155.93,156.31,87716.0,156.01,156.39,155.93,156.31,87716.0
2017-05-18 11:20:00,156.31,156.51,156.07,156.21,83080.0,156.31,156.51,156.07,156.21,83080.0
2017-05-18 11:30:00,156.23,156.42,155.57,155.63,89507.0,156.23,156.42,155.57,155.63,89507.0
2017-05-18 11:40:00,155.64,155.68,155.2,155.37,105361.0,155.64,155.68,155.2,155.37,105361.0
2017-05-18 11:50:00,155.36,155.53,154.47,154.52,128533.0,155.36,155.53,154.47,154.52,128533.0
2017-05-18 12:00:00,154.54,154.86,154.05,154.63,155859.0,154.54,154.86,154.05,154.63,155859.0
2017-05-18 12:10:00,154.68,155.44,154.68,155.1,112958.0,154.68,155.44,154.68,155.1,112958.0
2017-05-18 12:20:00,155.1,155.76,155.02,155.68,65994.0,155.1,155.76,155.02,155.68,65994.0
2017-05-18 12:30:00,155.68,155.98,155.4,155.42,78225.0,155.68,155.98,155.4,155.42,78225.0
2017-05-18 12:40:00,155.42,155.44,155.08,155.09,66353.0,155.42,155.44,155.08,155.09,66353.0
2017-05-18 12:50:00,155.1,155.32,155.03,155.32,47018.0,155.1,155.32,155.03,155.32,47018.0
2017-05-18 13:00:00,155.32,155.53,155.26,155.33,55829.0,155.32,155.53,155.26,155.33,55829.0
2017-05-18 13:10:00,155.33,155.53,155.27,155.37,42582.0,155.33,155.53,155.27,155.37,42582.0
2017-05-18 13:20:00,155.41,155.68,155.39,155.59,48362.0,155.41,155.68,155.39,155.59,48362.0
2017-05-18 13:30:00,155.6,155.77,155.45,155.66,49924.0,155.6,155.77,155.45,155.66,49924.0
2017-05-18 13:40:00,155.68,155.86,155.68,155.69,36954.0,155.68,155.86,155.68,155.69,36954.0
2017-05-18 13:50:00,155.68,156.12,155.62,155.7,91452.0,155.68,156.12,155.62,155.7,91452.0
2017-05-18 14:00:00,155.74,156.22,155.72,156.18,81201.0,155.74,156.22,155.72,156.18,81201.0
2017-05-18 14:10:00,156.19,156.21,155.86,156.0,76044.0,156.19,156.21,155.86,156.0,76044.0
2017-05-18 14:20:00,156.01,156.34,155.95,156.31,113687.0,156.01,156.34,155.95,156.31,113687.0
2017-05-18 14:30:00,156.3,156.58,156.17,156.17,106947.0,156.3,156.58,156.17,156.17,106947.0
2017-05-18 14:40:00,156.17,156.25,155.83,155.96,59761.0,156.17,156.25,155.83,155.96,59761.0
2017-05-18 14:50:00,155.97,155.98,155.76,155.82,59777.0,155.97,155.98,155.76,155.82,59777.0
2017-05-18 15:00:00,155.81,156.12,155.81,156.05,74126.0,155.81,156.12,155.81,156.05,74126.0
2017-05-18 15:10:00,156.02,156.07,155.7,155.84,83664.0,156.02,156.07,155.7,155.84,83664.0
2017-05-18 15:20:00,155.82,155.93,155.65,155.77,88468.0,155.82,155.93,155.65,155.77,88468.0
2017-05-18 15:30:00,155.76,155.82,155.6,155.77,120129.0,155.76,155.82,155.6,155.77,120129.0
2017-05-18 15:40:00,155.76,156.03,155.59,155.99,165455.0,155.76,156.03,155.59,155.99,165455.0
2017-05-18 15:50:00,155.95,156.09,155.58,155.69,241123.0,155.95,156.09,155.58,155.69,241123.0
2017-05-19 09:30:00,156.18,157.52,155.91,157.41,495638.0,156.18,157.52,155.91,157.41,495638.0
2017-05-19 09:40:00,157.43,157.43,156.68,156.94,124107.0,157.43,157.43,156.68,156.94,124107.0
2017-05-19 09:50:00,156.96,157.12,156.39,156.47,114261.0,156.96,157.12,156.39,156.47,114261.0
2017-05-19 10:00:00,156.48,156.84,156.33,156.8,84346.0,156.48,156.84,156.33,156.8,84346.0
2017-05-19 10:10:00,156.87,156.97,156.52,156.63,67640.0,156.87,156.97,156.52,156.63,67640.0
2017-05-19 10:20:00,156.6,157.07,156.51,157.06,98232.0,156.6,157.07,156.51,157.06,98232.0
2017-05-19 10:30:00,157.03,157.26,156.84,157.13,111769.0,157.03,157.26,156.84,157.13,111769.0
2017-05-19 10:40:00,157.12,157.51,157.08,157.48,108383.0,157.12,157.51,157.08,157.48,108383.0
2017-05-19 10:50:00,157.5,157.63,157.4,157.58,99489.0,157.5,157.63,157.4,157.58,99489.0
2017-05-19 11:00:00,157.54,157.89,157.5,157.85,97859.0,157.54,157.89,157.5,157.85,97859.0
2017-05-19 11:10:00,157.84,158.05,157.77,157.83,121177.0,157.84,158.05,157.77,157.83,121177.0
2017-05-19 11:20:00,157.86,157.89,157.46,157.83,101684.0,157.86,157.89,157.46,157.83,101684.0
2017-05-19 11:30:00,157.83,157.84,157.55,157.66,64261.0,157.83,157.84,157.55,157.66,64261.0
2017-05-19 11:40:00,157.63,157.69,157.2,157.32,58614.0,157.63,157.69,157.2,157.32,58614.0
2017-05-19 11:50:00,157.33,157.36,157.21,157.23,31176.0,157.33,157.36,157.21,157.23,31176.0
2017-05-19 12:00:00,157.23,157.53,157.23,157.49,37382.0,157.23,157.53,157.23,157.49,37382.0
2017-05-19 12:10:00,157.47,157.65,157.15,157.31,69415.0,157.47,157.65,157.15,157.31,69415.0
2017-05-19 12:20:00,157.32,157.32,157.16,157.23,31427.0,157.32,157.32,157.16,157.23,31427.0
2017-05-19 12:30:00,157.23,157.53,157.23,157.39,46460.0,157.23,157.53,157.23,157.39,46460.0
2017-05-19 12:40:00,157.39,157.46,157.3,157.45,34112.0,157.39,157.46,157.3,157.45,34112.0
2017-05-19 12:50:00,157.46,157.78,157.45,157.56,55877.0,157.46,157.78,157.45,157.56,55877.0
2017-05-19 13:00:00,157.55,157.6,157.28,157.29,34787.0,157.55,157.6,157.28,157.29,34787.0
2017-05-19 13:10:00,157.31,157.46,157.26,157.37,29663.0,157.31,157.46,157.26,157.37,29663.0
2017-05-19 13:20:00,157.38,157.47,157.3,157.35,20879.0,157.38,157.47,157.3,157.35,20879.0
2017-05-19 13:30:00,157.35,157.51,157.27,157.45,29069.0,157.35,157.51,157.27,157.45,29069.0
2017-05-19 13:40:00,157.44,157.65,157.39,157.53,38515.0,157.44,157.65,157.39,157.53,38515.0
2017-05-19 13:50:00,157.56,157.59,157.45,157.56,31054.0,157.56,157.59,157.45,157.56,31054.0
2017-05-19 14:00:00,157.56,157.72,157.46,157.47,38880.0,157.56,157.72,157.46,157.47,38880.0
2017-05-19 14:10:00,157.46,157.56,157.41,157.53,36564.0,157.46,157.56,157.41,157.53,36564.0
2017-05-19 14:20:00,157.52,157.72,157.51,157.65,32717.0,157.52,157.72,157.51,157.65,32717.0
2017-05-19 14:30:00,157.62,157.7,157.56,157.66,37169.0,157.62,157.7,157.56,157.66,37169.0
2017-05-19 14:40:00,157.67,157.8,157.64,157.77,52160.0,157.67,157.8,157.64,157.77,52160.0
2017-05-19 14:50:00,157.77,157.79,157.58,157.67,63041.0,157.77,157.79,157.58,157.67,63041.0
2017-05-19 15:00:00,157.65,157.73,157.21,157.23,71354.0,157.65,157.73,157.21,157.23,71354.0
2017-05-19 15:10:00,157.22,157.43,157.09,157.1,112957.0,157.22,157.43,157.09,157.1,112957.0
2017-05-19 15:20:00,157.14,157.31,157.02,157.12,93186.0,157.14,157.31,157.02,157.12,93186.0
2017-05-19 15:30:00,157.1,157.14,156.97,157.08,104748.0,157.1,157.14,156.97,157.08,104748.0
2017-05-19 15:40:00,157.08,157.09,156.73,156.79,103967.0,157.08,157.09,156.73,156.79,103967.0
2017-05-19 15:50:00,156.8,157.1,156.79,157.03,325548.0,156.8,157.1,156.79,157.03,325548.0
2017-05-22 09:30:00,157.86,158.6,157.68,158.14,309544.0,157.86,158.6,157.68,158.14,309544.0
2017-05-22 09:40:00,158.16,158.16,157.25,157.3,127490.0,158.16,158.16,157.25,157.3,127490.0
2017-05-22 09:50:00,157.28,157.68,157.2,157.56,121771.0,157.28,157.68,157.2,157.56,121771.0
2017-05-22 10:00:00,157.53,157.59,157.25,157.32,83622.0,157.53,157.59,157.25,157.32,83622.0
2017-05-22 10:10:00,157.3,157.38,156.63,156.66,158210.0,157.3,157.38,156.63,156.66,158210.0
2017-05-22 10:20:00,156.67,156.95,156.55,156.83,124693.0,156.67,156.95,156.55,156.83,124693.0
2017-05-22 10:30:00,156.85,157.29,156.75,157.17,140657.0,156.85,157.29,156.75,157.17,140657.0
2017-05-22 10:40:00,157.19,157.57,157.15,157.35,114760.0,157.19,157.57,157.15,157.35,114760.0
2017-05-22 10:50:00,157.36,157.48,157.06,157.06,53681.0,157.36,157.48,157.06,157.06,53681.0
2017-05-22 11:00:00,157.06,157.26,157.0,157.11,35301.0,157.06,157.26,157.0,157.11,35301.0
2017-05-22 11:10:00,157.08,157.25,156.93,157.21,74258.0,157.08,157.25,156.93,157.21,74258.0
2017-05-22 11:20:00,157.2,157.49,157.11,157.35,58586.0,157.2,157.49,157.11,157.35,58586.0
2017-05-22 11:30:00,157.35,157.56,157.11,157.12,63943.0,157.35,157.56,157.11,157.12,63943.0
2017-05-22 11:40:00,157.12,157.4,157.12,157.33,50220.0,157.12,157.4,157.12,157.33,50220.0
2017-05-22 11:50:00,157.33,157.42,157.24,157.32,51014.0,157.33,157.42,157.24,157.32,51014.0
2017-05-22 12:00:00,157.34,157.44,157.25,157.25,34717.0,157.34,157.44,157.25,157.25,34717.0
2017-05-22 12:10:00,157.27,157.53,157.27,157.43,53239.0,157.27,157.53,157.27,157.43,53239.0
2017-05-22 12:20:00,157.41,157.41,157.17,157.17,32475.0,157.41,157.41,157.17,157.17,32475.0
2017-05-22 12:30:00,157.17,157.21,157.09,157.09,39073.0,157.17,157.21,157.09,157.09,39073.0
2017-05-22 12:40:00,157.12,157.18,157.02,157.04,34717.0,157.12,157.18,157.02,157.04,34717.0
2017-05-22 12:50:00,157.05,157.08,156.83,156.84,45498.0,157.05,157.08,156.83,156.84,45498.0
2017-05-22 13:00:00,156.84,156.97,156.83,156.96,57252.0,156.84,156.97,156.83,156.96,57252.0
2017-05-22 13:10:00,156.95,157.0,156.81,156.83,39392.0,156.95,157.0,156.81,156.83,39392.0
2017-05-22 13:20:00,156.83,156.88,156.63,156.63,54638.0,156.83,156.88,156.63,156.63,54638.0
2017-05-22 13:30:00,156.64,156.72,156.48,156.61,65611.0,156.64,156.72,156.48,156.61,65611.0
2017-05-22 13:40:00,156.57,156.59,156.45,156.56,37139.0,156.57,156.59,156.45,156.56,37139.0
2017-05-22 13:50:00,156.56,156.71,156.56,156.65,63594.0,156.56,156.71,156.56,156.65,63594.0
2017-05-22 14:00:00,156.65,156.67,156.5,156.52,35550.0,156.65,156.67,156.5,156.52,35550.0
2017-05-22 14:10:00,156.53,156.81,156.43,156.79,53396.0,156.53,156.81,156.43,156.79,53396.0
2017-05-22 14:20:00,156.78,157.14,156.66,157.11,96792.0,156.78,157.14,156.66,157.11,96792.0
2017-05-22 14:30:00,157.11,157.17,156.86,156.88,54627.0,157.11,157.17,156.86,156.88,54627.0
2017-05-22 14:40:00,156.88,156.93,156.82,156.88,41002.0,156.88,156.93,156.82,156.88,41002.0
2017-05-22 14:50:00,156.89,157.02,156.84,156.93,32476.0,156.89,157.02,156.84,156.93,32476.0
2017-05-22 15:00:00,156.93,157.21,156.92,157.15,59454.0,156.93,157.21,156.92,157.15,59454.0
2017-05-22 15:10:00,157.13,157.15,156.92,156.92,41357.0,157.13,157.15,156.92,156.92,41357.0
2017-05-22 15:20:00,156.91,156.96,156.83,156.96,44861.0,156.91,156.96,156.83,156.96,44861.0
2017-05-22 15:30:00,156.97,156.98,156.75,156.88,66441.0,156.97,156.98,156.75,156.88,66441.0
2017-05-22 15:40:00,156.87,156.99,156.7,156.95,106614.0,156.87,156.99,156.7,156.95,106614.0
2017-05-22 15:50:00,156.97,157.26,156.97,157.15,301537.0,156.97,157.26,156.97,157.15,301537.0
2017-05-23 09:30:00,157.75,158.1,157.6,157.86,217023.0,157.75,158.1,157.6,157.86,217023.0
2017-05-23 09:40:00,157.76,157.78,156.99,157.19,100716.0,157.76,157.78,156.99,157.19,100716.0
2017-05-23 09:50:00,157.15,157.37,156.87,157.33,81424.0,157.15,157.37,156.87,157.33,81424.0
2017-05-23 10:00:00,157.3,157.86,157.2,157.63,114612.0,157.3,157.86,157.2,157.63,114612.0
2017-05-23 10:10:00,157.68,157.86,157.4,157.58,46903.0,157.68,157.86,157.4,157.58,46903.0
2017-05-23 10:20:00,157.58,157.92,157.5,157.56,78597.0,157.58,157.92,157.5,157.56,78597.0
2017-05-23 10:30:00,157.55,157.71,157.04,157.17,67178.0,157.55,157.71,157.04,157.17,67178.0
2017-05-23 10:40:00,157.21,157.35,157.0,157.22,46558.0,157.21,157.35,157.0,157.22,46558.0
2017-05-23 10:50:00,157.22,157.33,157.05,157.33,52031.0,157.22,157.33,157.05,157.33,52031.0
2017-05-23 11:00:00,157.34,157.62,157.23,157.3,63138.0,157.34,157.62,157.23,157.3,63138.0
2017-05-23 11:10:00,157.3,157.68,157.25,157.53,40861.0,157.3,157.68,157.25,157.53,40861.0
2017-05-23 11:20:00,157.51,157.51,157.25,157.47,35561.0,157.51,157.51,157.25,157.47,35561.0
2017-05-23 11:30:00,157.47,157.58,157.41,157.54,26476.0,157.47,157.58,157.41,157.54,26476.0
2017-05-23 11:40:00,157.57,157.89,157.54,157.85,68765.0,157.57,157.89,157.54,157.85,68765.0
2017-05-23 11:50:00,157.83,157.88,157.66,157.77,65465.0,157.83,157.88,157.66,157.77,65465.0
2017-05-23 12:00:00,157.76,157.76,157.56,157.71,28112.0,157.76,157.76,157.56,157.71,28112.0
2017-05-23 12:10:00,157.66,157.66,157.39,157.42,24107.0,157.66,157.66,157.39,157.42,24107.0
2017-05-23 12:20:00,157.43,157.52,157.11,157.24,70609.0,157.43,157.52,157.11,157.24,70609.0
2017-05-23 12:30:00,157.23,157.24,156.9,157.16,69462.0,157.23,157.24,156.9,157.16,69462.0
2017-05-23 12:40:00,157.15,157.18,156.87,157.14,51333.0,157.15,157.18,156.87,157.14,51333.0
2017-05-23 12:50:00,157.13,157.13,156.82,156.9,41934.0,157.13,157.13,156.82,156.9,41934.0
2017-05-23 13:00:00,156.91,157.01,156.8,156.88,35553.0,156.91,157.01,156.8,156.88,35553.0
2017-05-23 13:10:00,156.91,157.12,156.89,157.06,30796.0,156.91,157.12,156.89,157.06,30796.0
2017-05-23 13:20:00,157.07,157.48,157.07,157.38,52575.0,157.07,157.48,157.07,157.38,52575.0
2017-05-23 13:30:00,157.3,157.78,157.23,157.58,99553.0,157.3,157.78,157.23,157.58,99553.0
2017-05-23 13:40:00,157.56,157.78,157.54,157.74,59606.0,157.56,157.78,157.54,157.74,59606.0
2017-05-23 13:50:00,157.74,157.88,157.68,157.76,90894.0,157.74,157.88,157.68,157.76,90894.0
2017-05-23 14:00:00,157.74,157.95,157.72,157.91,67051.0,157.74,157.95,157.72,157.91,67051.0
2017-05-23 14:10:00,157.92,158.31,157.89,158.14,118183.0,157.92,158.31,157.89,158.14,118183.0
2017-05-23 14:20:00,158.18,158.28,158.0,158.13,74745.0,158.18,158.28,158.0,158.13,74745.0
2017-05-23 14:30:00,158.11,158.25,158.05,158.06,55874.0,158.11,158.25,158.05,158.06,55874.0
2017-05-23 14:40:00,158.09,158.28,158.03,158.23,63468.0,158.09,158.28,158.03,158.23,63468.0
2017-05-23 14:50:00,158.25,158.25,158.09,158.09,37160.0,158.25,158.25,158.09,158.09,37160.0
2017-05-23 15:00:00,158.11,158.23,157.99,158.16,35807.0,158.11,158.23,157.99,158.16,35807.0
2017-05-23 15:10:00,158.14,158.14,157.83,157.85,45290.0,158.14,158.14,157.83,157.85,45290.0
2017-05-23 15:20:00,157.85,157.97,157.79,157.91,45888.0,157.85,157.97,157.79,157.91,45888.0
2017-05-23 15:30:00,157.89,157.9,157.68,157.81,61802.0,157.89,157.9,157.68,157.81,61802.0
2017-05-23 15:40:00,157.79,157.79,157.6,157.67,75881.0,157.79,157.79,157.6,157.67,75881.0
2017-05-23 15:50:00,157.67,157.97,157.67,157.96,135590.0,157.67,157.97,157.67,157.96,135590.0
2017-05-24 09:30:00,158.35,158.48,157.3,157.42,237609.0,158.35,158.48,157.3,157.42,237609.0
2017-05-24 09:40:00,157.36,157.92,157.25,157.87,149436.0,157.36,157.92,157.25,157.87,149436.0
2017-05-24 09:50:00,157.9,158.24,157.68,157.77,120211.0,157.9,158.24,157.68,157.77,120211.0
2017-05-24 10:00:00,157.74,157.93,157.47,157.87,80410.0,157.74,157.93,157.47,157.87,80410.0
2017-05-24 10:10:00,157.86,158.02,157.74,157.83,57325.0,157.86,158.02,157.74,157.83,57325.0
2017-05-24 10:20:00,157.83,158.1,157.82,157.99,48389.0,157.83,158.1,157.82,157.99,48389.0
2017-05-24 10:30:00,157.99,158.12,157.91,158.03,43052.0,157.99,158.12,157.91,158.03,43052.0
2017-05-24 10:40:00,158.03,158.15,157.94,158.08,48739.0,158.03,158.15,157.94,158.08,48739.0
2017-05-24 10:50:00,158.07,158.09,157.41,157.46,81559.0,158.07,158.09,157.41,157.46,81559.0
2017-05-24 11:00:00,157.48,157.67,157.4,157.56,57829.0,157.48,157.67,157.4,157.56,57829.0
2017-05-24 11:10:00,157.57,157.73,157.44,157.52,46018.0,157.57,157.73,157.44,157.52,46018.0
2017-05-24 11:20:00,157.52,157.76,157.46,157.72,40529.0,157.52,157.76,157.46,157.72,40529.0
2017-05-24 11:30:00,157.75,157.83,157.32,157.34,59789.0,157.75,157.83,157.32,157.34,59789.0
2017-05-24 11:40:00,157.35,157.52,157.35,157.41,45514.0,157.35,157.52,157.35,157.41,45514.0
2017-05-24 11:50:00,157.42,157.58,157.21,157.31,91536.0,157.42,157.58,157.21,157.31,91536.0
2017-05-24 12:00:00,157.29,157.47,157.29,157.42,24509.0,157.29,157.47,157.29,157.42,24509.0
2017-05-24 12:10:00,157.44,157.56,157.37,157.49,26016.0,157.44,157.56,157.37,157.49,26016.0
2017-05-24 12:20:00,157.47,157.68,157.46,157.67,25653.0,157.47,157.68,157.46,157.67,25653.0
2017-05-24 12:30:00,157.66,157.71,157.56,157.68,34138.0,157.66,157.71,157.56,157.68,34138.0
2017-05-24 12:40:00,157.67,157.72,157.5,157.56,17564.0,157.67,157.72,157.5,157.56,17564.0
2017-05-24 12:50:00,157.54,157.57,157.48,157.55,20361.0,157.54,157.57,157.48,157.55,20361.0
2017-05-24 13:00:00,157.55,157.57,157.41,157.43,24725.0,157.55,157.57,157.41,157.43,24725.0
2017-05-24 13:10:00,157.44,157.72,157.4,157.68,42730.0,157.44,157.72,157.4,157.68,42730.0
2017-05-24 13:20:00,157.68,157.68,157.44,157.56,30964.0,157.68,157.68,157.44,157.56,30964.0
2017-05-24 13:30:00,157.54,157.75,157.47,157.71,30492.0,157.54,157.75,157.47,157.71,30492.0
2017-05-24 13:40:00,157.69,157.75,157.65,157.68,35042.0,157.69,157.75,157.65,157.68,35042.0
2017-05-24 13:50:00,157.69,157.76,157.64,157.65,27922.0,157.69,157.76,157.64,157.65,27922.0
2017-05-24 14:00:00,157.65,157.76,157.43,157.48,69860.0,157.65,157.76,157.43,157.48,69860.0
2017-05-24 14:10:00,157.47,157.6,157.42,157.55,49197.0,157.47,157.6,157.42,157.55,49197.0
2017-05-24 14:20:00,157.53,157.6,157.49,157.6,42100.0,157.53,157.6,157.49,157.6,42100.0
2017-05-24 14:30:00,157.59,157.6,157.48,157.55,35607.0,157.59,157.6,157.48,157.55,35607.0
2017-05-24 14:40:00,157.55,157.6,157.5,157.58,37049.0,157.55,157.6,157.5,157.58,37049.0
2017-05-24 14:50:00,157.59,157.6,157.53,157.58,25796.0,157.59,157.6,157.53,157.58,25796.0
2017-05-24 15:00:00,157.6,157.6,157.48,157.55,32029.0,157.6,157.6,157.48,157.55,32029.0
2017-05-24 15:10:00,157.56,157.61,157.53,157.55,58241.0,157.56,157.61,157.53,157.55,58241.0
2017-05-24 15:20:00,157.55,157.6,157.53,157.56,53057.0,157.55,157.6,157.53,157.56,53057.0
2017-05-24 15:30:00,157.56,157.61,157.17,157.5,145396.0,157.56,157.61,157.17,157.5,145396.0
2017-05-24 15:40:00,157.49,157.72,157.46,157.72,139722.0,157.49,157.72,157.46,157.72,139722.0
2017-05-24 15:50:00,157.72,157.94,157.72,157.75,232899.0,157.72,157.94,157.72,157.75,232899.0
2017-05-25 09:30:00,161.0,162.37,160.55,161.81,848076.0,161.0,162.37,160.55,161.81,848076.0
2017-05-25 09:40:00,161.83,162.95,161.57,162.85,543335.0,161.83,162.95,161.57,162.85,543335.0
2017-05-25 09:50:00,162.89,163.23,162.55,162.71,432370.0,162.89,163.23,162.55,162.71,432370.0
2017-05-25 10:00:00,162.72,163.33,162.69,163.32,310444.0,162.72,163.33,162.69,163.32,310444.0
2017-05-25 10:10:00,163.32,163.48,163.13,163.31,266883.0,163.32,163.48,163.13,163.31,266883.0
2017-05-25 10:20:00,163.32,163.35,162.62,162.9,235330.0,163.32,163.35,162.62,162.9,235330.0
2017-05-25 10:30:00,162.95,163.35,162.35,162.5,235235.0,162.95,163.35,162.35,162.5,235235.0
2017-05-25 10:40:00,162.46,162.76,162.3,162.65,235306.0,162.46,162.76,162.3,162.65,235306.0
2017-05-25 10:50:00,162.64,163.24,162.63,163.17,158396.0,162.64,163.24,162.63,163.17,158396.0
2017-05-25 11:00:00,163.18,163.45,163.12,163.27,184130.0,163.18,163.45,163.12,163.27,184130.0
2017-05-25 11:10:00,163.26,163.65,163.25,163.54,203040.0,163.26,163.65,163.25,163.54,203040.0
2017-05-25 11:20:00,163.56,163.76,163.47,163.69,244694.0,163.56,163.76,163.47,163.69,244694.0
2017-05-25 11:30:00,163.71,163.84,162.85,163.01,207669.0,163.71,163.84,162.85,163.01,207669.0
2017-05-25 11:40:00,163.02,163.15,162.53,162.95,200316.0,163.02,163.15,162.53,162.95,200316.0
2017-05-25 11:50:00,162.93,163.22,162.93,163.07,94239.0,162.93,163.22,162.93,163.07,94239.0
2017-05-25 12:00:00,163.08,163.16,162.75,163.13,92695.0,163.08,163.16,162.75,163.13,92695.0
2017-05-25 12:10:00,163.14,163.25,163.01,163.23,50010.0,163.14,163.25,163.01,163.23,50010.0
2017-05-25 12:20:00,163.2,163.47,163.13,163.3,103719.0,163.2,163.47,163.13,163.3,103719.0
2017-05-25 12:30:00,163.27,163.45,163.18,163.31,61162.0,163.27,163.45,163.18,163.31,61162.0
2017-05-25 12:40:00,163.31,163.53,163.28,163.53,65857.0,163.31,163.53,163.28,163.53,65857.0
2017-05-25 12:50:00,163.52,163.67,163.47,163.65,90338.0,163.52,163.67,163.47,163.65,90338.0
2017-05-25 13:00:00,163.63,163.83,163.53,163.6,159136.0,163.63,163.83,163.53,163.6,159136.0
2017-05-25 13:10:00,163.6,163.84,163.57,163.79,78289.0,163.6,163.84,163.57,163.79,78289.0
2017-05-25 13:20:00,163.79,163.88,163.5,163.64,86011.0,163.79,163.88,163.5,163.64,86011.0
2017-05-25 13:30:00,163.63,163.64,163.15,163.2,114398.0,163.63,163.64,163.15,163.2,114398.0
2017-05-25 13:40:00,163.2,163.39,163.19,163.2,73983.0,163.2,163.39,163.19,163.2,73983.0
2017-05-25 13:50:00,163.23,163.62,163.21,163.62,60259.0,163.23,163.62,163.21,163.62,60259.0
2017-05-25 14:00:00,163.6,163.7,163.46,163.64,56397.0,163.6,163.7,163.46,163.64,56397.0
2017-05-25 14:10:00,163.64,164.1,163.59,163.94,161643.0,163.64,164.1,163.59,163.94,161643.0
2017-05-25 14:20:00,163.98,164.08,163.76,163.9,84843.0,163.98,164.08,163.76,163.9,84843.0
2017-05-25 14:30:00,163.89,164.0,163.84,163.97,93876.0,163.89,164.0,163.84,163.97,93876.0
2017-05-25 14:40:00,163.98,164.0,163.87,163.92,102255.0,163.98,164.0,163.87,163.92,102255.0
2017-05-25 14:50:00,163.91,164.0,163.75,163.86,56297.0,163.91,164.0,163.75,163.86,56297.0
2017-05-25 15:00:00,163.9,163.99,163.78,163.93,62891.0,163.9,163.99,163.78,163.93,62891.0
2017-05-25 15:10:00,163.95,164.01,163.64,163.67,85879.0,163.95,164.01,163.64,163.67,85879.0
2017-05-25 15:20:00,163.65,163.65,163.13,163.17,166687.0,163.65,163.65,163.13,163.17,166687.0
2017-05-25 15:30:00,163.19,163.37,162.98,163.17,224693.0,163.19,163.37,162.98,163.17,224693.0
2017-05-25 15:40:00,163.17,163.77,163.11,163.47,183766.0,163.17,163.77,163.11,163.47,183766.0
2017-05-25 15:50:00,163.46,163.48,162.86,163.05,486353.0,163.46,163.48,162.86,163.05,486353.0
2017-05-26 09:30:00,162.84,163.05,161.26,161.71,545734.0,162.84,163.05,161.26,161.71,545734.0
2017-05-26 09:40:00,161.75,162.5,161.51,161.7,275116.0,161.75,162.5,161.51,161.7,275116.0
2017-05-26 09:50:00,161.66,162.01,161.59,161.67,187115.0,161.66,162.01,161.59,161.67,187115.0
2017-05-26 10:00:00,161.64,161.86,161.24,161.24,268528.0,161.64,161.86,161.24,161.24,268528.0
2017-05-26 10:10:00,161.24,161.6,161.12,161.53,255777.0,161.24,161.6,161.12,161.53,255777.0
2017-05-26 10:20:00,161.55,161.58,161.18,161.23,153759.0,161.55,161.58,161.18,161.23,153759.0
2017-05-26 10:30:00,161.23,161.43,161.23,161.38,114371.0,161.23,161.43,161.23,161.38,114371.0
2017-05-26 10:40:00,161.38,161.97,161.34,161.8,228198.0,161.38,161.97,161.34,161.8,228198.0
2017-05-26 10:50:00,161.81,162.02,161.69,161.85,70166.0,161.81,162.02,161.69,161.85,70166.0
2017-05-26 11:00:00,161.84,161.91,161.63,161.73,85651.0,161.84,161.91,161.63,161.73,85651.0
2017-05-26 11:10:00,161.74,162.03,161.71,161.78,111946.0,161.74,162.03,161.71,161.78,111946.0
2017-05-26 11:20:00,161.78,161.97,161.74,161.96,78394.0,161.78,161.97,161.74,161.96,78394.0
2017-05-26 11:30:00,161.95,162.6,161.93,162.54,163369.0,161.95,162.6,161.93,162.54,163369.0
2017-05-26 11:40:00,162.55,162.56,162.06,162.34,102869.0,162.55,162.56,162.06,162.34,102869.0
2017-05-26 11:50:00,162.32,162.35,162.11,162.2,67387.0,162.32,162.35,162.11,162.2,67387.0
2017-05-26 12:00:00,162.24,162.3,162.12,162.24,40264.0,162.24,162.3,162.12,162.24,40264.0
2017-05-26 12:10:00,162.23,162.23,161.86,162.15,90275.0,162.23,162.23,161.86,162.15,90275.0
2017-05-26 12:20:00,162.15,162.21,162.13,162.14,30135.0,162.15,162.21,162.13,162.14,30135.0
2017-05-26 12:30:00,162.15,162.2,162.09,162.12,25279.0,162.15,162.2,162.09,162.12,25279.0
2017-05-26 12:40:00,162.12,162.38,162.11,162.35,28491.0,162.12,162.38,162.11,162.35,28491.0
2017-05-26 12:50:00,162.33,162.49,162.31,162.43,47950.0,162.33,162.49,162.31,162.43,47950.0
2017-05-26 13:00:00,162.42,162.42,162.06,162.21,85751.0,162.42,162.42,162.06,162.21,85751.0
2017-05-26 13:10:00,162.23,162.36,162.16,162.21,35134.0,162.23,162.36,162.16,162.21,35134.0
2017-05-26 13:20:00,162.22,162.34,162.2,162.29,17923.0,162.22,162.34,162.2,162.29,17923.0
2017-05-26 13:30:00,162.3,162.32,162.09,162.12,32028.0,162.3,162.32,162.09,162.12,32028.0
2017-05-26 13:40:00,162.11,162.14,161.91,161.91,44090.0,162.11,162.14,161.91,161.91,44090.0
2017-05-26 13:50:00,161.94,162.3,161.93,162.27,64569.0,161.94,162.3,161.93,162.27,64569.0
2017-05-26 14:00:00,162.28,162.39,162.19,162.31,47622.0,162.28,162.39,162.19,162.31,47622.0
2017-05-26 14:10:00,162.3,162.3,162.2,162.2,22542.0,162.3,162.3,162.2,162.2,22542.0
2017-05-26 14:20:00,162.21,162.24,162.03,162.03,43305.0,162.21,162.24,162.03,162.03,43305.0
2017-05-26 14:30:00,162.03,162.24,161.95,162.19,52836.0,162.03,162.24,161.95,162.19,52836.0
2017-05-26 14:40:00,162.2,162.27,162.11,162.14,22083.0,162.2,162.27,162.11,162.14,22083.0
2017-05-26 14:50:00,162.15,162.19,162.08,162.15,26926.0,162.15,162.19,162.08,162.15,26926.0
2017-05-26 15:00:00,162.16,162.28,162.13,162.16,52873.0,162.16,162.28,162.13,162.16,52873.0
2017-05-26 15:10:00,162.17,162.29,162.16,162.26,42545.0,162.17,162.29,162.16,162.26,42545.0
2017-05-26 15:20:00,162.25,162.3,162.19,162.22,34605.0,162.25,162.3,162.19,162.22,34605.0
2017-05-26 15:30:00,162.21,162.29,162.2,162.25,66876.0,162.21,162.29,162.2,162.25,66876.0
2017-05-26 15:40:00,162.26,162.27,162.14,162.25,74883.0,162.26,162.27,162.14,162.25,74883.0
2017-05-26 15:50:00,162.25,162.5,162.25,162.43,323872.0,162.25,162.5,162.25,162.43,323872.0
2017-05-30 09:30:00,163.66,164.19,162.76,163.5,403265.0,163.66,164.19,162.76,163.5,403265.0
2017-05-30 09:40:00,163.51,163.65,163.1,163.1,167673.0,163.51,163.65,163.1,163.1,167673.0
2017-05-30 09:50:00,163.1,163.71,162.81,163.48,150736.0,163.1,163.71,162.81,163.48,150736.0
2017-05-30 10:00:00,163.49,163.86,163.16,163.64,182441.0,163.49,163.86,163.16,163.64,182441.0
2017-05-30 10:10:00,163.65,163.83,163.13,163.56,124939.0,163.65,163.83,163.13,163.56,124939.0
2017-05-30 10:20:00,163.57,164.04,163.42,163.63,156003.0,163.57,164.04,163.42,163.63,156003.0
2017-05-30 10:30:00,163.63,164.3,163.61,164.14,217951.0,163.63,164.3,163.61,164.14,217951.0
2017-05-30 10:40:00,164.15,164.39,164.07,164.34,169834.0,164.15,164.39,164.07,164.34,169834.0
2017-05-30 10:50:00,164.33,164.66,164.26,164.46,127370.0,164.33,164.66,164.26,164.46,127370.0
2017-05-30 11:00:00,164.42,164.75,164.42,164.49,133493.0,164.42,164.75,164.42,164.49,133493.0
2017-05-30 11:10:00,164.49,164.7,164.13,164.22,133677.0,164.49,164.7,164.13,164.22,133677.0
2017-05-30 11:20:00,164.25,164.26,163.88,164.04,149834.0,164.25,164.26,163.88,164.04,149834.0
2017-05-30 11:30:00,164.04,164.25,164.0,164.09,68633.0,164.04,164.25,164.0,164.09,68633.0
2017-05-30 11:40:00,164.06,164.27,163.95,163.97,104592.0,164.06,164.27,163.95,163.97,104592.0
2017-05-30 11:50:00,163.97,164.09,163.62,163.64,92614.0,163.97,164.09,163.62,163.64,92614.0
2017-05-30 12:00:00,163.65,163.89,163.53,163.8,87058.0,163.65,163.89,163.53,163.8,87058.0
2017-05-30 12:10:00,163.8,163.82,163.45,163.45,62881.0,163.8,163.82,163.45,163.45,62881.0
2017-05-30 12:20:00,163.47,163.8,163.47,163.64,66837.0,163.47,163.8,163.47,163.64,66837.0
2017-05-30 12:30:00,163.65,163.72,163.49,163.52,50906.0,163.65,163.72,163.49,163.52,50906.0
2017-05-30 12:40:00,163.53,163.73,163.45,163.52,67064.0,163.53,163.73,163.45,163.52,67064.0
2017-05-30 12:50:00,163.51,163.67,163.42,163.66,32287.0,163.51,163.67,163.42,163.66,32287.0
2017-05-30 13:00:00,163.67,163.71,163.44,163.54,32040.0,163.67,163.71,163.44,163.54,32040.0
2017-05-30 13:10:00,163.56,163.57,163.26,163.38,52544.0,163.56,163.57,163.26,163.38,52544.0
2017-05-30 13:20:00,163.38,163.56,163.34,163.37,55764.0,163.38,163.56,163.34,163.37,55764.0
2017-05-30 13:30:00,163.35,163.4,163.1,163.15,84303.0,163.35,163.4,163.1,163.15,84303.0
2017-05-30 13:40:00,163.14,163.28,163.11,163.27,38177.0,163.14,163.28,163.11,163.27,38177.0
2017-05-30 13:50:00,163.25,163.28,163.05,163.05,55364.0,163.25,163.28,163.05,163.05,55364.0
2017-05-30 14:00:00,163.05,163.16,162.88,163.01,65208.0,163.05,163.16,162.88,163.01,65208.0
2017-05-30 14:10:00,162.99,162.99,162.71,162.84,58617.0,162.99,162.99,162.71,162.84,58617.0
2017-05-30 14:20:00,162.82,163.03,162.8,162.82,51869.0,162.82,163.03,162.8,162.82,51869.0
2017-05-30 14:30:00,162.82,162.97,162.81,162.86,47056.0,162.82,162.97,162.81,162.86,47056.0
2017-05-30 14:40:00,162.86,162.94,162.78,162.91,38378.0,162.86,162.94,162.78,162.91,38378.0
2017-05-30 14:50:00,162.93,162.97,162.83,162.91,55279.0,162.93,162.97,162.83,162.91,55279.0
2017-05-30 15:00:00,162.92,163.33,162.9,163.22,107860.0,162.92,163.33,162.9,163.22,107860.0
2017-05-30 15:10:00,163.21,163.29,163.07,163.07,50556.0,163.21,163.29,163.07,163.07,50556.0
2017-05-30 15:20:00,163.09,163.33,163.04,163.26,63880.0,163.09,163.33,163.04,163.26,63880.0
2017-05-30 15:30:00,163.26,163.35,163.14,163.34,61717.0,163.26,163.35,163.14,163.34,61717.0
2017-05-30 15:40:00,163.34,163.49,163.22,163.22,93406.0,163.34,163.49,163.22,163.22,93406.0
2017-05-30 15:50:00,163.23,163.48,163.2,163.23,214962.0,163.23,163.48,163.2,163.23,214962.0
2017-05-31 09:30:00,163.61,164.0,163.3,163.33,278908.0,163.61,164.0,163.3,163.33,278908.0
2017-05-31 09:40:00,163.33,163.46,162.28,162.39,221987.0,163.33,163.46,162.28,162.39,221987.0
2017-05-31 09:50:00,162.39,162.53,161.53,161.72,240825.0,162.39,162.53,161.53,161.72,240825.0
2017-05-31 10:00:00,161.73,161.76,160.8,161.27,302769.0,161.73,161.76,160.8,161.27,302769.0
2017-05-31 10:10:00,161.24,161.44,160.9,161.14,177340.0,161.24,161.44,160.9,161.14,177340.0
2017-05-31 10:20:00,161.15,161.25,160.74,160.9,173742.0,161.15,161.25,160.74,160.9,173742.0
2017-05-31 10:30:00,160.9,161.59,160.82,161.5,174908.0,160.9,161.59,160.82,161.5,174908.0
2017-05-31 10:40:00,161.52,161.8,161.4,161.43,98952.0,161.52,161.8,161.4,161.43,98952.0
2017-05-31 10:50:00,161.42,162.1,161.28,162.01,108168.0,161.42,162.1,161.28,162.01,108168.0
2017-05-31 11:00:00,162.01,162.15,161.75,162.07,92619.0,162.01,162.15,161.75,162.07,92619.0
2017-05-31 11:10:00,162.06,162.42,161.94,162.36,154259.0,162.06,162.42,161.94,162.36,154259.0
2017-05-31 11:20:00,162.35,162.69,162.01,162.31,146050.0,162.35,162.69,162.01,162.31,146050.0
2017-05-31 11:30:00,162.31,162.35,161.56,162.15,271282.0,162.31,162.35,161.56,162.15,271282.0
2017-05-31 11:40:00,162.19,162.7,162.16,162.69,94431.0,162.19,162.7,162.16,162.69,94431.0
2017-05-31 11:50:00,162.69,162.97,162.56,162.88,106372.0,162.69,162.97,162.56,162.88,106372.0
2017-05-31 12:00:00,162.9,162.98,162.51,162.66,84072.0,162.9,162.98,162.51,162.66,84072.0
2017-05-31 12:10:00,162.68,162.81,162.47,162.52,64377.0,162.68,162.81,162.47,162.52,64377.0
2017-05-31 12:20:00,162.53,162.62,162.45,162.56,40632.0,162.53,162.62,162.45,162.56,40632.0
2017-05-31 12:30:00,162.56,162.79,162.54,162.67,41552.0,162.56,162.79,162.54,162.67,41552.0
2017-05-31 12:40:00,162.6,162.86,162.47,162.5,43429.0,162.6,162.86,162.47,162.5,43429.0
2017-05-31 12:50:00,162.5,162.56,162.34,162.4,57485.0,162.5,162.56,162.34,162.4,57485.0
2017-05-31 13:00:00,162.41,162.59,162.29,162.49,72063.0,162.41,162.59,162.29,162.49,72063.0
2017-05-31 13:10:00,162.48,162.76,162.4,162.57,70016.0,162.48,162.76,162.4,162.57,70016.0
2017-05-31 13:20:00,162.56,162.67,162.44,162.55,23319.0,162.56,162.67,162.44,162.55,23319.0
2017-05-31 13:30:00,162.54,162.64,162.45,162.51,21280.0,162.54,162.64,162.45,162.51,21280.0
2017-05-31 13:40:00,162.52,162.54,162.43,162.48,19090.0,162.52,162.54,162.43,162.48,19090.0
2017-05-31 13:50:00,162.46,162.65,162.44,162.51,35398.0,162.46,162.65,162.44,162.51,35398.0
2017-05-31 14:00:00,162.48,162.52,162.25,162.36,39679.0,162.48,162.52,162.25,162.36,39679.0
2017-05-31 14:10:00,162.34,162.42,161.95,162.38,79511.0,162.34,162.42,161.95,162.38,79511.0
2017-05-31 14:20:00,162.34,162.57,162.29,162.36,43445.0,162.34,162.57,162.29,162.36,43445.0
2017-05-31 14:30:00,162.37,162.52,162.3,162.44,26517.0,162.37,162.52,162.3,162.44,26517.0
2017-05-31 14:40:00,162.44,162.6,162.35,162.4,28184.0,162.44,162.6,162.35,162.4,28184.0
2017-05-31 14:50:00,162.4,162.46,162.28,162.34,27784.0,162.4,162.46,162.28,162.34,27784.0
2017-05-31 15:00:00,162.36,162.65,162.36,162.53,47617.0,162.36,162.65,162.36,162.53,47617.0
2017-05-31 15:10:00,162.51,163.04,162.4,162.9,81794.0,162.51,163.04,162.4,162.9,81794.0
2017-05-31 15:20:00,162.9,162.98,162.76,162.84,59541.0,162.9,162.98,162.76,162.84,59541.0
2017-05-31 15:30:00,162.86,162.9,162.62,162.64,57249.0,162.86,162.9,162.62,162.64,57249.0
2017-05-31 15:40:00,162.63,162.85,162.6,162.78,93219.0,162.63,162.85,162.6,162.78,93219.0
2017-05-31 15:50:00,162.78,163.19,162.71,163.07,339173.0,162.78,163.19,162.71,163.07,339173.0
2017-06-01 09:30:00,163.52,163.79,162.9,163.62,224808.0,163.52,163.79,162.9,163.62,224808.0
2017-06-01 09:40:00,163.62,163.94,163.4,163.54,130815.0,163.62,163.94,163.4,163.54,130815.0
2017-06-01 09:50:00,163.58,163.86,162.77,163.02,136259.0,163.58,163.86,162.77,163.02,136259.0
2017-06-01 10:00:00,163.06,163.1,162.08,162.09,156287.0,163.06,163.1,162.08,162.09,156287.0
2017-06-01 10:10:00,162.08,162.53,161.7,162.05,155921.0,162.08,162.53,161.7,162.05,155921.0
2017-06-01 10:20:00,162.02,162.54,162.0,162.5,84199.0,162.02,162.54,162.0,162.5,84199.0
2017-06-01 10:30:00,162.5,162.62,162.12,162.48,118460.0,162.5,162.62,162.12,162.48,118460.0
2017-06-01 10:40:00,162.47,162.53,162.16,162.18,45078.0,162.47,162.53,162.16,162.18,45078.0
2017-06-01 10:50:00,162.17,162.5,162.06,162.5,137407.0,162.17,162.5,162.06,162.5,137407.0
2017-06-01 11:00:00,162.52,162.8,162.33,162.66,110827.0,162.52,162.8,162.33,162.66,110827.0
2017-06-01 11:10:00,162.68,162.72,162.3,162.3,42508.0,162.68,162.72,162.3,162.3,42508.0
2017-06-01 11:20:00,162.29,162.42,162.08,162.4,71771.0,162.29,162.42,162.08,162.4,71771.0
2017-06-01 11:30:00,162.4,162.44,162.15,162.31,76153.0,162.4,162.44,162.15,162.31,76153.0
2017-06-01 11:40:00,162.28,162.37,162.15,162.19,45430.0,162.28,162.37,162.15,162.19,45430.0
2017-06-01 11:50:00,162.18,162.45,162.15,162.17,51694.0,162.18,162.45,162.15,162.17,51694.0
2017-06-01 12:00:00,162.16,162.21,161.92,161.95,80188.0,162.16,162.21,161.92,161.95,80188.0
2017-06-01 12:10:00,161.95,162.0,161.75,162.0,90338.0,161.95,162.0,161.75,162.0,90338.0
2017-06-01 12:20:00,161.99,162.26,161.99,162.02,80690.0,161.99,162.26,161.99,162.02,80690.0
2017-06-01 12:30:00,162.03,162.22,162.0,162.05,33960.0,162.03,162.22,162.0,162.05,33960.0
2017-06-01 12:40:00,162.03,162.11,161.93,162.02,55909.0,162.03,162.11,161.93,162.02,55909.0
2017-06-01 12:50:00,161.99,162.32,161.99,162.18,55534.0,161.99,162.32,161.99,162.18,55534.0
2017-06-01 13:00:00,162.14,162.3,162.14,162.2,32685.0,162.14,162.3,162.14,162.2,32685.0
2017-06-01 13:10:00,162.2,162.37,162.19,162.32,38588.0,162.2,162.37,162.19,162.32,38588.0
2017-06-01 13:20:00,162.3,162.37,162.1,162.35,48422.0,162.3,162.37,162.1,162.35,48422.0
2017-06-01 13:30:00,162.31,162.48,162.27,162.29,55762.0,162.31,162.48,162.27,162.29,55762.0
2017-06-01 13:40:00,162.29,162.46,162.21,162.46,60747.0,162.29,162.46,162.21,162.46,60747.0
2017-06-01 13:50:00,162.45,162.57,162.4,162.45,52462.0,162.45,162.57,162.4,162.45,52462.0
2017-06-01 14:00:00,162.42,162.61,162.38,162.58,41481.0,162.42,162.61,162.38,162.58,41481.0
2017-06-01 14:10:00,162.59,162.67,162.37,162.41,58419.0,162.59,162.67,162.37,162.41,58419.0
2017-06-01 14:20:00,162.41,162.43,162.28,162.3,37770.0,162.41,162.43,162.28,162.3,37770.0
2017-06-01 14:30:00,162.28,162.36,162.2,162.31,48312.0,162.28,162.36,162.2,162.31,48312.0
2017-06-01 14:40:00,162.3,162.38,162.22,162.23,25960.0,162.3,162.38,162.22,162.23,25960.0
2017-06-01 14:50:00,162.24,162.34,162.22,162.25,32277.0,162.24,162.34,162.22,162.25,32277.0
2017-06-01 15:00:00,162.22,162.56,162.18,162.48,57334.0,162.22,162.56,162.18,162.48,57334.0
2017-06-01 15:10:00,162.49,162.5,162.25,162.25,67607.0,162.49,162.5,162.25,162.25,67607.0
2017-06-01 15:20:00,162.25,162.47,162.22,162.38,49337.0,162.25,162.47,162.22,162.38,49337.0
2017-06-01 15:30:00,162.38,162.58,162.35,162.58,62189.0,162.38,162.58,162.35,162.58,62189.0
2017-06-01 15:40:00,162.6,162.6,162.47,162.52,72053.0,162.6,162.6,162.47,162.52,72053.0
2017-06-01 15:50:00,162.53,163.0,162.53,162.97,360305.0,162.53,163.0,162.53,162.97,360305.0
2017-06-02 09:30:00,163.42,163.61,162.84,163.13,156648.0,163.42,163.61,162.84,163.13,156648.0
2017-06-02 09:40:00,163.07,163.5,162.8,163.35,94612.0,163.07,163.5,162.8,163.35,94612.0
2017-06-02 09:50:00,163.38,163.44,163.01,163.29,76555.0,163.38,163.44,163.01,163.29,76555.0
2017-06-02 10:00:00,163.26,163.36,163.1,163.36,98870.0,163.26,163.36,163.1,163.36,98870.0
2017-06-02 10:10:00,163.35,163.87,163.34,163.6,151987.0,163.35,163.87,163.34,163.6,151987.0
2017-06-02 10:20:00,163.56,163.7,163.25,163.45,68872.0,163.56,163.7,163.25,163.45,68872.0
2017-06-02 10:30:00,163.45,163.58,163.12,163.15,64625.0,163.45,163.58,163.12,163.15,64625.0
2017-06-02 10:40:00,163.17,163.29,162.91,163.13,80426.0,163.17,163.29,162.91,163.13,80426.0
2017-06-02 10:50:00,163.14,163.3,163.09,163.21,45802.0,163.14,163.3,163.09,163.21,45802.0
2017-06-02 11:00:00,163.16,163.28,163.13,163.18,41004.0,163.16,163.28,163.13,163.18,41004.0
2017-06-02 11:10:00,163.19,163.48,163.13,163.38,43612.0,163.19,163.48,163.13,163.38,43612.0
2017-06-02 11:20:00,163.38,163.44,163.32,163.43,30178.0,163.38,163.44,163.32,163.43,30178.0
2017-06-02 11:30:00,163.41,163.68,163.37,163.63,56205.0,163.41,163.68,163.37,163.63,56205.0
2017-06-02 11:40:00,163.65,163.72,163.52,163.55,37472.0,163.65,163.72,163.52,163.55,37472.0
2017-06-02 11:50:00,163.56,163.58,163.44,163.57,33574.0,163.56,163.58,163.44,163.57,33574.0
2017-06-02 12:00:00,163.55,163.62,163.48,163.61,23966.0,163.55,163.62,163.48,163.61,23966.0
2017-06-02 12:10:00,163.62,163.66,163.54,163.57,27902.0,163.62,163.66,163.54,163.57,27902.0
2017-06-02 12:20:00,163.58,163.62,163.48,163.54,31342.0,163.58,163.62,163.48,163.54,31342.0
2017-06-02 12:30:00,163.52,163.6,163.47,163.48,40316.0,163.52,163.6,163.47,163.48,40316.0
2017-06-02 12:40:00,163.48,163.52,163.23,163.26,39859.0,163.48,163.52,163.23,163.26,39859.0
2017-06-02 12:50:00,163.27,163.45,163.26,163.34,32350.0,163.27,163.45,163.26,163.34,32350.0
2017-06-02 13:00:00,163.36,163.47,163.29,163.39,24232.0,163.36,163.47,163.29,163.39,24232.0
2017-06-02 13:10:00,163.36,163.49,163.35,163.49,27006.0,163.36,163.49,163.35,163.49,27006.0
2017-06-02 13:20:00,163.46,163.55,163.45,163.48,35526.0,163.46,163.55,163.45,163.48,35526.0
2017-06-02 13:30:00,163.49,163.57,163.47,163.54,23943.0,163.49,163.57,163.47,163.54,23943.0
2017-06-02 13:40:00,163.51,163.54,163.38,163.41,28255.0,163.51,163.54,163.38,163.41,28255.0
2017-06-02 13:50:00,163.4,163.51,163.35,163.4,39948.0,163.4,163.51,163.35,163.4,39948.0
2017-06-02 14:00:00,163.4,163.73,163.38,163.69,50552.0,163.4,163.73,163.38,163.69,50552.0
2017-06-02 14:10:00,163.67,163.84,163.59,163.78,87723.0,163.67,163.84,163.59,163.78,87723.0
2017-06-02 14:20:00,163.79,163.92,163.78,163.78,96087.0,163.79,163.92,163.78,163.78,96087.0
2017-06-02 14:30:00,163.8,163.95,163.8,163.89,46747.0,163.8,163.95,163.8,163.89,46747.0
2017-06-02 14:40:00,163.91,164.56,163.9,164.52,209111.0,163.91,164.56,163.9,164.52,209111.0
2017-06-02 14:50:00,164.52,165.16,164.5,165.1,206546.0,164.52,165.16,164.5,165.1,206546.0
2017-06-02 15:00:00,165.08,165.14,164.74,164.96,141729.0,165.08,165.14,164.74,164.96,141729.0
2017-06-02 15:10:00,164.95,165.33,164.92,165.26,157635.0,164.95,165.33,164.92,165.26,157635.0
2017-06-02 15:20:00,165.26,165.36,165.09,165.2,134196.0,165.26,165.36,165.09,165.2,134196.0
2017-06-02 15:30:00,165.17,165.28,165.06,165.08,163259.0,165.17,165.28,165.06,165.08,163259.0
2017-06-02 15:40:00,165.07,165.16,164.75,164.86,192638.0,165.07,165.16,164.75,164.86,192638.0
2017-06-02 15:50:00,164.87,165.2,164.87,165.18,458642.0,164.87,165.2,164.87,165.18,458642.0
2017-06-05 09:30:00,165.49,165.5,164.04,164.34,420821.0,165.49,165.5,164.04,164.34,420821.0
2017-06-05 09:40:00,164.36,164.58,163.43,164.4,239224.0,164.36,164.58,163.43,164.4,239224.0
2017-06-05 09:50:00,164.45,164.45,163.82,164.08,104564.0,164.45,164.45,163.82,164.08,104564.0
2017-06-05 10:00:00,164.09,164.35,163.95,164.1,116949.0,164.09,164.35,163.95,164.1,116949.0
2017-06-05 10:10:00,164.14,164.79,164.14,164.74,123714.0,164.14,164.79,164.14,164.74,123714.0
2017-06-05 10:20:00,164.75,165.1,164.56,165.08,102735.0,164.75,165.1,164.56,165.08,102735.0
2017-06-05 10:30:00,165.08,165.15,164.72,165.06,86733.0,165.08,165.15,164.72,165.06,86733.0
2017-06-05 10:40:00,165.09,165.23,164.96,165.11,83530.0,165.09,165.23,164.96,165.11,83530.0
2017-06-05 10:50:00,165.13,165.24,164.74,164.85,65174.0,165.13,165.24,164.74,164.85,65174.0
2017-06-05 11:00:00,164.8,165.03,164.78,164.84,61071.0,164.8,165.03,164.78,164.84,61071.0
2017-06-05 11:10:00,164.89,165.19,164.88,165.19,79850.0,164.89,165.19,164.88,165.19,79850.0
2017-06-05 11:20:00,165.18,165.21,164.85,164.85,66717.0,165.18,165.21,164.85,164.85,66717.0
2017-06-05 11:30:00,164.88,164.95,164.63,164.73,56814.0,164.88,164.95,164.63,164.73,56814.0
2017-06-05 11:40:00,164.71,164.72,164.33,164.47,78538.0,164.71,164.72,164.33,164.47,78538.0
2017-06-05 11:50:00,164.5,164.78,164.49,164.62,50116.0,164.5,164.78,164.49,164.62,50116.0
2017-06-05 12:00:00,164.62,164.73,164.42,164.46,32983.0,164.62,164.73,164.42,164.46,32983.0
2017-06-05 12:10:00,164.44,164.65,164.41,164.6,26883.0,164.44,164.65,164.41,164.6,26883.0
2017-06-05 12:20:00,164.59,164.61,164.41,164.54,31341.0,164.59,164.61,164.41,164.54,31341.0
2017-06-05 12:30:00,164.55,164.84,164.53,164.82,78470.0,164.55,164.84,164.53,164.82,78470.0
2017-06-05 12:40:00,164.83,164.85,164.6,164.72,36705.0,164.83,164.85,164.6,164.72,36705.0
2017-06-05 12:50:00,164.73,164.74,164.56,164.7,35129.0,164.73,164.74,164.56,164.7,35129.0
2017-06-05 13:00:00,164.7,164.73,164.5,164.61,25858.0,164.7,164.73,164.5,164.61,25858.0
2017-06-05 13:10:00,164.62,164.63,164.43,164.52,31258.0,164.62,164.63,164.43,164.52,31258.0
2017-06-05 13:20:00,164.52,164.77,164.52,164.72,34490.0,164.52,164.77,164.52,164.72,34490.0
2017-06-05 13:30:00,164.69,164.88,164.63,164.84,33651.0,164.69,164.88,164.63,164.84,33651.0
2017-06-05 13:40:00,164.82,164.89,164.73,164.8,68386.0,164.82,164.89,164.73,164.8,68386.0
2017-06-05 13:50:00,164.8,164.89,164.68,164.73,31478.0,164.8,164.89,164.68,164.73,31478.0
2017-06-05 14:00:00,164.75,164.87,164.71,164.84,25922.0,164.75,164.87,164.71,164.84,25922.0
2017-06-05 14:10:00,164.84,164.87,164.72,164.77,35547.0,164.84,164.87,164.72,164.77,35547.0
2017-06-05 14:20:00,164.76,165.0,164.75,164.93,42683.0,164.76,165.0,164.75,164.93,42683.0
2017-06-05 14:30:00,164.94,165.04,164.71,164.72,52115.0,164.94,165.04,164.71,164.72,52115.0
2017-06-05 14:40:00,164.73,164.82,164.67,164.74,32267.0,164.73,164.82,164.67,164.74,32267.0
2017-06-05 14:50:00,164.76,164.85,164.74,164.79,30284.0,164.76,164.85,164.74,164.79,30284.0
2017-06-05 15:00:00,164.81,165.07,164.78,165.06,57579.0,164.81,165.07,164.78,165.06,57579.0
2017-06-05 15:10:00,165.04,165.12,164.87,165.02,62772.0,165.04,165.12,164.87,165.02,62772.0
2017-06-05 15:20:00,165.02,165.03,164.84,164.99,61125.0,165.02,165.03,164.84,164.99,61125.0
2017-06-05 15:30:00,164.98,165.1,164.93,165.03,47901.0,164.98,165.1,164.93,165.03,47901.0
2017-06-05 15:40:00,165.05,165.11,165.01,165.09,68797.0,165.05,165.11,165.01,165.09,68797.0
2017-06-05 15:50:00,165.09,165.23,164.99,165.05,127421.0,165.09,165.23,164.99,165.05,127421.0
2017-06-06 09:30:00,164.93,166.2,164.51,166.11,332104.0,164.93,166.2,164.51,166.11,332104.0
2017-06-06 09:40:00,166.12,166.25,165.51,166.12,142603.0,166.12,166.25,165.51,166.12,142603.0
2017-06-06 09:50:00,166.13,166.32,166.04,166.12,110970.0,166.13,166.32,166.04,166.12,110970.0
2017-06-06 10:00:00,166.11,166.11,165.52,165.68,172653.0,166.11,166.11,165.52,165.68,172653.0
2017-06-06 10:10:00,165.7,166.14,165.66,166.08,91675.0,165.7,166.14,165.66,166.08,91675.0
2017-06-06 10:20:00,166.09,166.11,165.72,166.01,69917.0,166.09,166.11,165.72,166.01,69917.0
2017-06-06 10:30:00,165.99,166.2,165.95,166.05,95360.0,165.99,166.2,165.95,166.05,95360.0
2017-06-06 10:40:00,166.07,166.45,165.97,166.38,117957.0,166.07,166.45,165.97,166.38,117957.0
2017-06-06 10:50:00,166.37,166.6,166.13,166.17,176167.0,166.37,166.6,166.13,166.17,176167.0
2017-06-06 11:00:00,166.16,166.28,166.04,166.11,99586.0,166.16,166.28,166.04,166.11,99586.0
2017-06-06 11:10:00,166.1,166.1,165.61,165.64,100606.0,166.1,166.1,165.61,165.64,100606.0
2017-06-06 11:20:00,165.62,165.93,165.62,165.76,46583.0,165.62,165.93,165.62,165.76,46583.0
2017-06-06 11:30:00,165.76,165.86,165.68,165.82,35857.0,165.76,165.86,165.68,165.82,35857.0
2017-06-06 11:40:00,165.84,166.14,165.82,165.91,52037.0,165.84,166.14,165.82,165.91,52037.0
2017-06-06 11:50:00,165.91,166.07,165.9,166.06,41630.0,165.91,166.07,165.9,166.06,41630.0
2017-06-06 12:00:00,166.03,166.25,165.91,165.91,58639.0,166.03,166.25,165.91,165.91,58639.0
2017-06-06 12:10:00,165.94,166.22,165.94,166.2,68565.0,165.94,166.22,165.94,166.2,68565.0
2017-06-06 12:20:00,166.18,166.25,166.03,166.04,51521.0,166.18,166.25,166.03,166.04,51521.0
2017-06-06 12:30:00,166.12,166.13,165.99,166.06,26670.0,166.12,166.13,165.99,166.06,26670.0
2017-06-06 12:40:00,166.04,166.22,166.01,166.12,36149.0,166.04,166.22,166.01,166.12,36149.0
2017-06-06 12:50:00,166.15,166.23,166.09,166.17,33414.0,166.15,166.23,166.09,166.17,33414.0
2017-06-06 13:00:00,166.18,166.18,166.02,166.03,30985.0,166.18,166.18,166.02,166.03,30985.0
2017-06-06 13:10:00,166.03,166.03,165.68,165.71,73903.0,166.03,166.03,165.68,165.71,73903.0
2017-06-06 13:20:00,165.7,165.91,165.64,165.89,53736.0,165.7,165.91,165.64,165.89,53736.0
2017-06-06 13:30:00,165.85,165.85,165.57,165.62,55096.0,165.85,165.85,165.57,165.62,55096.0
2017-06-06 13:40:00,165.62,165.69,165.46,165.6,58520.0,165.62,165.69,165.46,165.6,58520.0
2017-06-06 13:50:00,165.6,165.82,165.56,165.78,49032.0,165.6,165.82,165.56,165.78,49032.0
2017-06-06 14:00:00,165.78,165.94,165.66,165.9,53868.0,165.78,165.94,165.66,165.9,53868.0
2017-06-06 14:10:00,165.91,165.95,165.64,165.67,44230.0,165.91,165.95,165.64,165.67,44230.0
2017-06-06 14:20:00,165.67,166.07,165.63,166.07,42314.0,165.67,166.07,165.63,166.07,42314.0
2017-06-06 14:30:00,166.09,166.13,165.94,166.0,54747.0,166.09,166.13,165.94,166.0,54747.0
2017-06-06 14:40:00,166.02,166.08,166.0,166.05,50484.0,166.02,166.08,166.0,166.05,50484.0
2017-06-06 14:50:00,166.05,166.82,166.04,166.62,175029.0,166.05,166.82,166.04,166.62,175029.0
2017-06-06 15:00:00,166.62,166.63,166.1,166.21,107987.0,166.62,166.63,166.1,166.21,107987.0
2017-06-06 15:10:00,166.2,166.21,165.9,166.04,86164.0,166.2,166.21,165.9,166.04,86164.0
2017-06-06 15:20:00,166.04,166.05,165.41,165.53,144716.0,166.04,166.05,165.41,165.53,144716.0
2017-06-06 15:30:00,165.53,165.55,165.02,165.39,152852.0,165.53,165.55,165.02,165.39,152852.0
2017-06-06 15:40:00,165.37,165.56,165.21,165.23,94128.0,165.37,165.56,165.21,165.23,94128.0
2017-06-06 15:50:00,165.24,165.45,165.12,165.17,224162.0,165.24,165.45,165.12,165.17,224162.0
2017-06-07 09:30:00,165.6,166.09,165.23,165.56,236110.0,165.6,166.09,165.23,165.56,236110.0
2017-06-07 09:40:00,165.57,165.91,164.71,165.05,240926.0,165.57,165.91,164.71,165.05,240926.0
2017-06-07 09:50:00,165.06,165.64,164.4,165.19,194425.0,165.06,165.64,164.4,165.19,194425.0
2017-06-07 10:00:00,165.14,165.35,165.01,165.12,54051.0,165.14,165.35,165.01,165.12,54051.0
2017-06-07 10:10:00,165.0,165.2,164.84,164.95,80434.0,165.0,165.2,164.84,164.95,80434.0
2017-06-07 10:20:00,164.94,165.35,164.87,165.28,65138.0,164.94,165.35,164.87,165.28,65138.0
2017-06-07 10:30:00,165.18,165.67,165.09,165.54,89305.0,165.18,165.67,165.09,165.54,89305.0
2017-06-07 10:40:00,165.57,165.61,165.17,165.61,54132.0,165.57,165.61,165.17,165.61,54132.0
2017-06-07 10:50:00,165.62,166.08,165.62,165.86,102379.0,165.62,166.08,165.62,165.86,102379.0
2017-06-07 11:00:00,165.85,166.4,165.8,166.06,101112.0,165.85,166.4,165.8,166.06,101112.0
2017-06-07 11:10:00,166.09,166.2,165.85,165.9,40421.0,166.09,166.2,165.85,165.9,40421.0
2017-06-07 11:20:00,165.93,165.94,165.59,165.72,85077.0,165.93,165.94,165.59,165.72,85077.0
2017-06-07 11:30:00,165.74,165.81,165.62,165.7,45886.0,165.74,165.81,165.62,165.7,45886.0
2017-06-07 11:40:00,165.7,165.75,165.6,165.64,29062.0,165.7,165.75,165.6,165.64,29062.0
2017-06-07 11:50:00,165.66,165.7,165.48,165.6,48005.0,165.66,165.7,165.48,165.6,48005.0
2017-06-07 12:00:00,165.57,165.73,165.33,165.61,86871.0,165.57,165.73,165.33,165.61,86871.0
2017-06-07 12:10:00,165.59,165.76,165.56,165.66,38277.0,165.59,165.76,165.56,165.66,38277.0
2017-06-07 12:20:00,165.63,165.71,165.45,165.51,53647.0,165.63,165.71,165.45,165.51,53647.0
2017-06-07 12:30:00,165.52,165.52,165.32,165.37,32351.0,165.52,165.52,165.32,165.37,32351.0
2017-06-07 12:40:00,165.4,165.6,165.09,165.13,81719.0,165.4,165.6,165.09,165.13,81719.0
2017-06-07 12:50:00,165.16,165.31,164.89,165.15,60106.0,165.16,165.31,164.89,165.15,60106.0
2017-06-07 13:00:00,165.2,165.35,165.11,165.15,32768.0,165.2,165.35,165.11,165.15,32768.0
2017-06-07 13:10:00,165.18,165.27,165.07,165.15,19645.0,165.18,165.27,165.07,165.15,19645.0
2017-06-07 13:20:00,165.1,165.25,164.99,165.06,33268.0,165.1,165.25,164.99,165.06,33268.0
2017-06-07 13:30:00,165.05,165.14,164.98,165.01,33955.0,165.05,165.14,164.98,165.01,33955.0
2017-06-07 13:40:00,165.05,165.15,164.94,165.09,49646.0,165.05,165.15,164.94,165.09,49646.0
2017-06-07 13:50:00,165.09,165.44,165.07,165.4,66561.0,165.09,165.44,165.07,165.4,66561.0
2017-06-07 14:00:00,165.43,165.72,165.25,165.61,56249.0,165.43,165.72,165.25,165.61,56249.0
2017-06-07 14:10:00,165.61,165.69,165.44,165.5,45508.0,165.61,165.69,165.44,165.5,45508.0
2017-06-07 14:20:00,165.5,165.59,165.34,165.47,16077.0,165.5,165.59,165.34,165.47,16077.0
2017-06-07 14:30:00,165.44,165.6,165.33,165.42,22036.0,165.44,165.6,165.33,165.42,22036.0
2017-06-07 14:40:00,165.42,165.45,165.3,165.4,19916.0,165.42,165.45,165.3,165.4,19916.0
2017-06-07 14:50:00,165.45,165.5,165.38,165.39,22977.0,165.45,165.5,165.38,165.39,22977.0
2017-06-07 15:00:00,165.37,165.43,165.27,165.38,23287.0,165.37,165.43,165.27,165.38,23287.0
2017-06-07 15:10:00,165.37,165.39,165.2,165.24,26876.0,165.37,165.39,165.2,165.24,26876.0
2017-06-07 15:20:00,165.28,165.4,165.18,165.35,34332.0,165.28,165.4,165.18,165.35,34332.0
2017-06-07 15:30:00,165.34,165.61,165.27,165.61,65984.0,165.34,165.61,165.27,165.61,65984.0
2017-06-07 15:40:00,165.6,165.76,165.52,165.65,107316.0,165.6,165.76,165.52,165.65,107316.0
2017-06-07 15:50:00,165.63,165.74,165.54,165.61,173241.0,165.63,165.74,165.54,165.61,173241.0
2017-06-08 09:30:00,166.12,166.87,165.22,165.68,265356.0,166.12,166.87,165.22,165.68,265356.0
2017-06-08 09:40:00,165.75,166.13,165.11,165.25,148280.0,165.75,166.13,165.11,165.25,148280.0
2017-06-08 09:50:00,165.23,165.72,164.84,165.31,107298.0,165.23,165.72,164.84,165.31,107298.0
2017-06-08 10:00:00,165.36,165.59,165.14,165.19,66439.0,165.36,165.59,165.14,165.19,66439.0
2017-06-08 10:10:00,165.17,165.5,165.06,165.35,57460.0,165.17,165.5,165.06,165.35,57460.0
2017-06-08 10:20:00,165.31,165.34,165.01,165.26,44974.0,165.31,165.34,165.01,165.26,44974.0
2017-06-08 10:30:00,165.22,165.58,165.17,165.46,55346.0,165.22,165.58,165.17,165.46,55346.0
2017-06-08 10:40:00,165.41,165.44,165.15,165.38,34606.0,165.41,165.44,165.15,165.38,34606.0
2017-06-08 10:50:00,165.38,165.42,165.09,165.26,43960.0,165.38,165.42,165.09,165.26,43960.0
2017-06-08 11:00:00,165.27,165.43,165.01,165.33,70078.0,165.27,165.43,165.01,165.33,70078.0
2017-06-08 11:10:00,165.35,165.37,164.92,165.22,118828.0,165.35,165.37,164.92,165.22,118828.0
2017-06-08 11:20:00,165.27,165.31,165.0,165.12,78222.0,165.27,165.31,165.0,165.12,78222.0
2017-06-08 11:30:00,165.11,165.34,164.97,165.27,60079.0,165.11,165.34,164.97,165.27,60079.0
2017-06-08 11:40:00,165.27,165.3,165.01,165.13,44418.0,165.27,165.3,165.01,165.13,44418.0
2017-06-08 11:50:00,165.11,165.28,165.1,165.22,41959.0,165.11,165.28,165.1,165.22,41959.0
2017-06-08 12:00:00,165.25,165.29,165.01,165.05,79700.0,165.25,165.29,165.01,165.05,79700.0
2017-06-08 12:10:00,165.03,165.21,164.94,165.12,76764.0,165.03,165.21,164.94,165.12,76764.0
2017-06-08 12:20:00,165.14,165.2,164.91,165.01,56033.0,165.14,165.2,164.91,165.01,56033.0
2017-06-08 12:30:00,165.0,165.34,164.99,165.27,45935.0,165.0,165.34,164.99,165.27,45935.0
2017-06-08 12:40:00,165.29,165.59,165.13,165.52,93736.0,165.29,165.59,165.13,165.52,93736.0
2017-06-08 12:50:00,165.49,165.65,165.31,165.62,54671.0,165.49,165.65,165.31,165.62,54671.0
2017-06-08 13:00:00,165.64,165.94,165.63,165.84,72639.0,165.64,165.94,165.63,165.84,72639.0
2017-06-08 13:10:00,165.84,165.84,165.6,165.63,45041.0,165.84,165.84,165.6,165.63,45041.0
2017-06-08 13:20:00,165.62,165.62,165.26,165.34,52872.0,165.62,165.62,165.26,165.34,52872.0
2017-06-08 13:30:00,165.32,165.65,165.32,165.5,47477.0,165.32,165.65,165.32,165.5,47477.0
2017-06-08 13:40:00,165.51,165.55,165.34,165.43,26059.0,165.51,165.55,165.34,165.43,26059.0
2017-06-08 13:50:00,165.45,165.59,165.42,165.57,43878.0,165.45,165.59,165.42,165.57,43878.0
2017-06-08 14:00:00,165.59,165.6,165.3,165.41,21445.0,165.59,165.6,165.3,165.41,21445.0
2017-06-08 14:10:00,165.39,165.41,165.1,165.17,55566.0,165.39,165.41,165.1,165.17,55566.0
2017-06-08 14:20:00,165.17,165.19,164.92,165.03,67025.0,165.17,165.19,164.92,165.03,67025.0
2017-06-08 14:30:00,165.03,165.25,164.95,165.15,58049.0,165.03,165.25,164.95,165.15,58049.0
2017-06-08 14:40:00,165.17,165.22,164.88,164.9,70838.0,165.17,165.22,164.88,164.9,70838.0
2017-06-08 14:50:00,164.91,165.13,164.89,165.05,53244.0,164.91,165.13,164.89,165.05,53244.0
2017-06-08 15:00:00,165.02,165.27,165.02,165.27,85125.0,165.02,165.27,165.02,165.27,85125.0
2017-06-08 15:10:00,165.26,165.45,165.23,165.42,68909.0,165.26,165.45,165.23,165.42,68909.0
2017-06-08 15:20:00,165.42,165.63,165.41,165.62,60892.0,165.42,165.63,165.41,165.62,60892.0
2017-06-08 15:30:00,165.64,165.66,165.48,165.54,97687.0,165.64,165.66,165.48,165.54,97687.0
2017-06-08 15:40:00,165.55,165.8,165.47,165.71,115502.0,165.55,165.8,165.47,165.71,115502.0
2017-06-08 15:50:00,165.69,166.0,165.68,165.88,334109.0,165.69,166.0,165.68,165.88,334109.0
2017-06-09 09:30:00,166.27,166.27,164.61,165.06,351909.0,166.27,166.27,164.61,165.06,351909.0
2017-06-09 09:40:00,165.05,165.58,164.81,165.15,191370.0,165.05,165.58,164.81,165.15,191370.0
2017-06-09 09:50:00,165.22,165.42,164.97,165.34,75637.0,165.22,165.42,164.97,165.34,75637.0
2017-06-09 10:00:00,165.31,165.55,165.15,165.47,77921.0,165.31,165.55,165.15,165.47,77921.0
2017-06-09 10:10:00,165.49,165.75,165.29,165.6,97817.0,165.49,165.75,165.29,165.6,97817.0
2017-06-09 10:20:00,165.59,165.87,165.5,165.82,84641.0,165.59,165.87,165.5,165.82,84641.0
2017-06-09 10:30:00,165.81,165.84,165.25,165.32,67762.0,165.81,165.84,165.25,165.32,67762.0
2017-06-09 10:40:00,165.32,165.39,165.07,165.22,86524.0,165.32,165.39,165.07,165.22,86524.0
2017-06-09 10:50:00,165.19,165.39,165.1,165.2,52880.0,165.19,165.39,165.1,165.2,52880.0
2017-06-09 11:00:00,165.17,165.29,164.99,165.09,65889.0,165.17,165.29,164.99,165.09,65889.0
2017-06-09 11:10:00,165.07,165.28,164.99,165.09,60693.0,165.07,165.28,164.99,165.09,60693.0
2017-06-09 11:20:00,165.08,165.08,164.52,164.61,119327.0,165.08,165.08,164.52,164.61,119327.0
2017-06-09 11:30:00,164.64,164.8,164.27,164.41,133202.0,164.64,164.8,164.27,164.41,133202.0
2017-06-09 11:40:00,164.41,164.64,164.3,164.31,93795.0,164.41,164.64,164.3,164.31,93795.0
2017-06-09 11:50:00,164.32,164.49,164.21,164.25,52840.0,164.32,164.49,164.21,164.25,52840.0
2017-06-09 12:00:00,164.26,164.26,163.17,163.26,216349.0,164.26,164.26,163.17,163.26,216349.0
2017-06-09 12:10:00,163.26,163.35,162.13,162.16,196235.0,163.26,163.35,162.13,162.16,196235.0
2017-06-09 12:20:00,162.18,162.78,162.05,162.35,161823.0,162.18,162.78,162.05,162.35,161823.0
2017-06-09 12:30:00,162.37,162.58,161.38,161.56,219461.0,162.37,162.58,161.38,161.56,219461.0
2017-06-09 12:40:00,161.54,162.11,161.24,161.31,238345.0,161.54,162.11,161.24,161.31,238345.0
2017-06-09 12:50:00,161.29,161.89,161.14,161.56,159621.0,161.29,161.89,161.14,161.56,159621.0
2017-06-09 13:00:00,161.54,161.85,161.19,161.19,121336.0,161.54,161.85,161.19,161.19,121336.0
2017-06-09 13:10:00,161.18,161.24,159.49,160.09,444306.0,161.18,161.24,159.49,160.09,444306.0
2017-06-09 13:20:00,160.12,161.06,159.86,160.73,180288.0,160.12,161.06,159.86,160.73,180288.0
2017-06-09 13:30:00,160.73,160.73,159.4,159.44,229862.0,160.73,160.73,159.4,159.44,229862.0
2017-06-09 13:40:00,159.47,159.82,157.28,158.5,498686.0,159.47,159.82,157.28,158.5,498686.0
2017-06-09 13:50:00,158.55,159.41,157.33,157.46,250933.0,158.55,159.41,157.33,157.46,250933.0
2017-06-09 14:00:00,157.43,158.33,157.33,157.73,399122.0,157.43,158.33,157.33,157.73,399122.0
2017-06-09 14:10:00,157.67,158.28,157.62,158.08,169497.0,157.67,158.28,157.62,158.08,169497.0
2017-06-09 14:20:00,158.07,158.34,157.6,157.62,150333.0,158.07,158.34,157.6,157.62,150333.0
2017-06-09 14:30:00,157.64,158.05,156.82,157.25,231841.0,157.64,158.05,156.82,157.25,231841.0
2017-06-09 14:40:00,157.25,157.28,155.1,155.1,460973.0,157.25,157.28,155.1,155.1,460973.0
2017-06-09 14:50:00,155.2,156.71,154.5,156.23,340972.0,155.2,156.71,154.5,156.23,340972.0
2017-06-09 15:00:00,156.25,157.68,156.1,157.56,295343.0,156.25,157.68,156.1,157.56,295343.0
2017-06-09 15:10:00,157.61,158.14,157.42,158.09,284844.0,157.61,158.14,157.42,158.09,284844.0
2017-06-09 15:20:00,158.12,158.63,157.96,158.56,219956.0,158.12,158.63,157.96,158.56,219956.0
2017-06-09 15:30:00,158.58,158.64,157.45,157.66,250363.0,158.58,158.64,157.45,157.66,250363.0
2017-06-09 15:40:00,157.63,157.7,156.84,156.86,374481.0,157.63,157.7,156.84,156.86,374481.0
2017-06-09 15:50:00,156.86,158.2,156.86,158.05,798499.0,156.86,158.2,156.86,158.05,798499.0
2017-06-12 09:30:00,155.3,155.53,150.41,152.5,1547698.0,155.3,155.53,150.41,152.5,1547698.0
2017-06-12 09:40:00,152.48,153.5,150.4,150.74,658891.0,152.48,153.5,150.4,150.74,658891.0
2017-06-12 09:50:00,150.74,150.88,148.31,150.0,1016488.0,150.74,150.88,148.31,150.0,1016488.0
2017-06-12 10:00:00,150.12,152.0,149.63,149.63,570240.0,150.12,152.0,149.63,149.63,570240.0
2017-06-12 10:10:00,149.69,151.37,149.69,151.36,489573.0,149.69,151.37,149.69,151.36,489573.0
2017-06-12 10:20:00,151.38,151.88,150.09,150.09,432906.0,151.38,151.88,150.09,150.09,432906.0
2017-06-12 10:30:00,150.16,150.87,149.77,150.8,301655.0,150.16,150.87,149.77,150.8,301655.0
2017-06-12 10:40:00,150.77,152.41,150.65,152.33,424152.0,150.77,152.41,150.65,152.33,424152.0
2017-06-12 10:50:00,152.28,152.82,151.52,152.34,397288.0,152.28,152.82,151.52,152.34,397288.0
2017-06-12 11:00:00,152.34,152.69,151.52,152.2,241636.0,152.34,152.69,151.52,152.2,241636.0
2017-06-12 11:10:00,152.23,153.46,152.03,153.41,334447.0,152.23,153.46,152.03,153.41,334447.0
2017-06-12 11:20:00,153.32,153.87,153.03,153.36,262462.0,153.32,153.87,153.03,153.36,262462.0
2017-06-12 11:30:00,153.4,153.57,152.05,152.5,296758.0,153.4,153.57,152.05,152.5,296758.0
2017-06-12 11:40:00,152.53,152.58,151.47,151.65,201047.0,152.53,152.58,151.47,151.65,201047.0
2017-06-12 11:50:00,151.55,152.11,151.15,151.75,140056.0,151.55,152.11,151.15,151.75,140056.0
2017-06-12 12:00:00,151.67,152.0,151.23,151.71,94174.0,151.67,152.0,151.23,151.71,94174.0
2017-06-12 12:10:00,151.69,152.37,151.54,152.14,107123.0,151.69,152.37,151.54,152.14,107123.0
2017-06-12 12:20:00,152.14,152.24,150.75,151.39,141065.0,152.14,152.24,150.75,151.39,141065.0
2017-06-12 12:30:00,151.43,151.62,151.11,151.31,95950.0,151.43,151.62,151.11,151.31,95950.0
2017-06-12 12:40:00,151.29,151.43,150.57,151.14,99502.0,151.29,151.43,150.57,151.14,99502.0
2017-06-12 12:50:00,151.14,151.43,150.51,150.72,126279.0,151.14,151.43,150.51,150.72,126279.0
2017-06-12 13:00:00,150.71,151.1,150.52,150.66,147803.0,150.71,151.1,150.52,150.66,147803.0
2017-06-12 13:10:00,150.66,151.2,150.63,151.03,115935.0,150.66,151.2,150.63,151.03,115935.0
2017-06-12 13:20:00,151.0,151.32,150.71,151.28,151250.0,151.0,151.32,150.71,151.28,151250.0
2017-06-12 13:30:00,151.32,151.6,151.06,151.1,162703.0,151.32,151.6,151.06,151.1,162703.0
2017-06-12 13:40:00,151.11,151.3,150.62,150.69,151806.0,151.11,151.3,150.62,150.69,151806.0
2017-06-12 13:50:00,150.67,150.78,150.03,150.05,197002.0,150.67,150.78,150.03,150.05,197002.0
2017-06-12 14:00:00,150.03,150.8,149.9,150.74,206969.0,150.03,150.8,149.9,150.74,206969.0
2017-06-12 14:10:00,150.71,151.25,150.62,151.13,168527.0,150.71,151.25,150.62,151.13,168527.0
2017-06-12 14:20:00,151.06,151.21,150.8,150.96,97214.0,151.06,151.21,150.8,150.96,97214.0
2017-06-12 14:30:00,150.99,152.0,150.9,151.66,222283.0,150.99,152.0,150.9,151.66,222283.0
2017-06-12 14:40:00,151.66,152.35,151.47,151.87,169905.0,151.66,152.35,151.47,151.87,169905.0
2017-06-12 14:50:00,151.86,151.99,151.04,151.04,233381.0,151.86,151.99,151.04,151.04,233381.0
2017-06-12 15:00:00,151.08,151.69,151.06,151.48,141057.0,151.08,151.69,151.06,151.48,141057.0
2017-06-12 15:10:00,151.48,151.49,151.04,151.37,144101.0,151.48,151.49,151.04,151.37,144101.0
2017-06-12 15:20:00,151.36,151.43,150.57,150.72,189531.0,151.36,151.43,150.57,150.72,189531.0
2017-06-12 15:30:00,150.71,151.15,150.56,150.83,267127.0,150.71,151.15,150.56,150.83,267127.0
2017-06-12 15:40:00,150.82,150.86,150.51,150.51,258995.0,150.82,150.86,150.51,150.51,258995.0
2017-06-12 15:50:00,150.52,151.57,150.52,151.42,826611.0,150.52,151.57,150.52,151.42,826611.0
2017-06-13 09:30:00,154.33,155.13,153.11,154.08,706331.0,154.33,155.13,153.11,154.08,706331.0
2017-06-13 09:40:00,154.1,155.68,153.52,155.4,458237.0,154.1,155.68,153.52,155.4,458237.0
2017-06-13 09:50:00,155.33,155.51,153.64,153.94,315980.0,155.33,155.51,153.64,153.94,315980.0
2017-06-13 10:00:00,153.97,154.2,153.14,153.4,246505.0,153.97,154.2,153.14,153.4,246505.0
2017-06-13 10:10:00,153.37,153.52,152.5,152.64,250382.0,153.37,153.52,152.5,152.64,250382.0
2017-06-13 10:20:00,152.64,152.93,152.55,152.63,152361.0,152.64,152.93,152.55,152.63,152361.0
2017-06-13 10:30:00,152.67,153.43,152.64,152.95,213029.0,152.67,153.43,152.64,152.95,213029.0
2017-06-13 10:40:00,152.96,152.98,151.73,152.26,228617.0,152.96,152.98,151.73,152.26,228617.0
2017-06-13 10:50:00,152.23,152.39,150.5,150.6,219685.0,152.23,152.39,150.5,150.6,219685.0
2017-06-13 11:00:00,150.62,152.09,150.13,151.27,303975.0,150.62,152.09,150.13,151.27,303975.0
2017-06-13 11:10:00,151.3,151.9,151.17,151.88,165303.0,151.3,151.9,151.17,151.88,165303.0
2017-06-13 11:20:00,151.88,152.48,151.36,151.36,204104.0,151.88,152.48,151.36,151.36,204104.0
2017-06-13 11:30:00,151.4,151.57,150.84,151.06,193011.0,151.4,151.57,150.84,151.06,193011.0
2017-06-13 11:40:00,151.06,152.43,151.05,151.93,213038.0,151.06,152.43,151.05,151.93,213038.0
2017-06-13 11:50:00,151.96,152.5,151.72,152.27,88837.0,151.96,152.5,151.72,152.27,88837.0
2017-06-13 12:00:00,152.28,152.79,152.16,152.28,151500.0,152.28,152.79,152.16,152.28,151500.0
2017-06-13 12:10:00,152.26,152.4,152.1,152.15,50627.0,152.26,152.4,152.1,152.15,50627.0
2017-06-13 12:20:00,152.16,152.32,151.73,151.84,86858.0,152.16,152.32,151.73,151.84,86858.0
2017-06-13 12:30:00,151.81,151.99,151.57,151.98,67027.0,151.81,151.99,151.57,151.98,67027.0
2017-06-13 12:40:00,152.02,152.68,152.0,152.42,119731.0,152.02,152.68,152.0,152.42,119731.0
2017-06-13 12:50:00,152.45,152.66,152.35,152.54,130386.0,152.45,152.66,152.35,152.54,130386.0
2017-06-13 13:00:00,152.54,152.59,152.08,152.09,87224.0,152.54,152.59,152.08,152.09,87224.0
2017-06-13 13:10:00,152.1,152.79,152.03,152.66,124211.0,152.1,152.79,152.03,152.66,124211.0
2017-06-13 13:20:00,152.62,152.65,152.27,152.37,69255.0,152.62,152.65,152.27,152.37,69255.0
2017-06-13 13:30:00,152.36,152.4,152.16,152.38,60656.0,152.36,152.4,152.16,152.38,60656.0
2017-06-13 13:40:00,152.37,152.37,151.5,151.96,139688.0,152.37,152.37,151.5,151.96,139688.0
2017-06-13 13:50:00,151.92,152.38,151.84,152.09,92326.0,151.92,152.38,151.84,152.09,92326.0
2017-06-13 14:00:00,152.09,152.32,151.89,152.05,83811.0,152.09,152.32,151.89,152.05,83811.0
2017-06-13 14:10:00,152.07,152.11,151.8,151.94,76399.0,152.07,152.11,151.8,151.94,76399.0
2017-06-13 14:20:00,151.91,151.97,151.72,151.92,55373.0,151.91,151.97,151.72,151.92,55373.0
2017-06-13 14:30:00,151.91,152.25,151.85,152.18,79318.0,151.91,152.25,151.85,152.18,79318.0
2017-06-13 14:40:00,152.15,152.36,152.05,152.17,68935.0,152.15,152.36,152.05,152.17,68935.0
2017-06-13 14:50:00,152.18,152.58,152.15,152.56,93239.0,152.18,152.58,152.15,152.56,93239.0
2017-06-13 15:00:00,152.59,152.69,152.48,152.61,82495.0,152.59,152.69,152.48,152.61,82495.0
2017-06-13 15:10:00,152.6,153.17,152.55,152.9,179529.0,152.6,153.17,152.55,152.9,179529.0
2017-06-13 15:20:00,152.89,153.31,152.86,153.08,203420.0,152.89,153.31,152.86,153.08,203420.0
2017-06-13 15:30:00,153.05,153.17,152.9,153.02,150876.0,153.05,153.17,152.9,153.02,150876.0
2017-06-13 15:40:00,153.03,153.08,152.74,152.78,169151.0,153.03,153.08,152.74,152.78,169151.0
2017-06-13 15:50:00,152.78,152.78,152.41,152.72,299807.0,152.78,152.78,152.41,152.72,299807.0
2017-06-14 09:30:00,154.26,155.62,153.37,153.46,539688.0,154.26,155.62,153.37,153.46,539688.0
2017-06-14 09:40:00,153.39,154.82,153.19,154.74,259755.0,153.39,154.82,153.19,154.74,259755.0
2017-06-14 09:50:00,154.63,154.96,154.13,154.3,259485.0,154.63,154.96,154.13,154.3,259485.0
2017-06-14 10:00:00,154.35,154.45,153.8,154.36,159427.0,154.35,154.45,153.8,154.36,159427.0
2017-06-14 10:10:00,154.33,154.44,153.75,154.3,139143.0,154.33,154.44,153.75,154.3,139143.0
2017-06-14 10:20:00,154.27,154.66,153.86,154.0,128942.0,154.27,154.66,153.86,154.0,128942.0
2017-06-14 10:30:00,154.0,154.4,153.71,154.34,103925.0,154.0,154.4,153.71,154.34,103925.0
2017-06-14 10:40:00,154.34,154.68,154.13,154.43,114066.0,154.34,154.68,154.13,154.43,114066.0
2017-06-14 10:50:00,154.42,154.78,154.14,154.49,118546.0,154.42,154.78,154.14,154.49,118546.0
2017-06-14 11:00:00,154.49,154.49,153.75,154.05,129450.0,154.49,154.49,153.75,154.05,129450.0
2017-06-14 11:10:00,154.05,154.47,153.97,154.31,65667.0,154.05,154.47,153.97,154.31,65667.0
2017-06-14 11:20:00,154.32,154.52,154.17,154.22,92552.0,154.32,154.52,154.17,154.22,92552.0
2017-06-14 11:30:00,154.25,154.5,154.07,154.32,61450.0,154.25,154.5,154.07,154.32,61450.0
2017-06-14 11:40:00,154.3,154.71,154.3,154.58,76378.0,154.3,154.71,154.3,154.58,76378.0
2017-06-14 11:50:00,154.6,154.64,154.2,154.35,45556.0,154.6,154.64,154.2,154.35,45556.0
2017-06-14 12:00:00,154.37,154.44,154.11,154.26,62931.0,154.37,154.44,154.11,154.26,62931.0
2017-06-14 12:10:00,154.25,154.3,153.31,153.42,120114.0,154.25,154.3,153.31,153.42,120114.0
2017-06-14 12:20:00,153.44,153.87,153.44,153.87,54886.0,153.44,153.87,153.44,153.87,54886.0
2017-06-14 12:30:00,153.82,153.91,153.56,153.7,51660.0,153.82,153.91,153.56,153.7,51660.0
2017-06-14 12:40:00,153.74,153.97,153.61,153.64,48076.0,153.74,153.97,153.61,153.64,48076.0
2017-06-14 12:50:00,153.64,153.68,153.23,153.28,86504.0,153.64,153.68,153.23,153.28,86504.0
2017-06-14 13:00:00,153.3,153.86,153.27,153.55,63077.0,153.3,153.86,153.27,153.55,63077.0
2017-06-14 13:10:00,153.51,153.54,153.02,153.11,60182.0,153.51,153.54,153.02,153.11,60182.0
2017-06-14 13:20:00,153.14,153.46,152.96,153.35,96029.0,153.14,153.46,152.96,153.35,96029.0
2017-06-14 13:30:00,153.3,153.43,153.1,153.33,42928.0,153.3,153.43,153.1,153.33,42928.0
2017-06-14 13:40:00,153.34,153.41,153.11,153.18,44056.0,153.34,153.41,153.11,153.18,44056.0
2017-06-14 13:50:00,153.19,153.34,152.56,152.6,72262.0,153.19,153.34,152.56,152.6,72262.0
2017-06-14 14:00:00,152.66,153.96,152.52,153.46,192720.0,152.66,153.96,152.52,153.46,192720.0
2017-06-14 14:10:00,153.43,154.0,153.09,153.16,221908.0,153.43,154.0,153.09,153.16,221908.0
2017-06-14 14:20:00,153.14,153.39,152.87,153.3,105624.0,153.14,153.39,152.87,153.3,105624.0
2017-06-14 14:30:00,153.28,153.33,152.31,152.6,119689.0,153.28,153.33,152.31,152.6,119689.0
2017-06-14 14:40:00,152.63,152.77,151.0,151.52,202101.0,152.63,152.77,151.0,151.52,202101.0
2017-06-14 14:50:00,151.55,152.28,151.26,151.43,163814.0,151.55,152.28,151.26,151.43,163814.0
2017-06-14 15:00:00,151.47,151.78,151.0,151.03,157745.0,151.47,151.78,151.0,151.03,157745.0
2017-06-14 15:10:00,151.05,151.07,150.28,150.78,207493.0,151.05,151.07,150.28,150.78,207493.0
2017-06-14 15:20:00,150.73,151.49,150.63,151.36,182267.0,150.73,151.49,150.63,151.36,182267.0
2017-06-14 15:30:00,151.35,151.63,150.9,151.61,168315.0,151.35,151.63,150.9,151.61,168315.0
2017-06-14 15:40:00,151.64,152.05,151.27,152.04,186780.0,151.64,152.05,151.27,152.04,186780.0
2017-06-14 15:50:00,152.04,152.38,151.9,152.2,443048.0,152.04,152.38,151.9,152.2,443048.0
2017-06-15 09:30:00,149.42,150.67,149.05,150.18,417222.0,149.42,150.67,149.05,150.18,417222.0
2017-06-15 09:40:00,150.19,150.27,148.55,149.38,393392.0,150.19,150.27,148.55,149.38,393392.0
2017-06-15 09:50:00,149.36,150.2,149.34,149.97,262612.0,149.36,150.2,149.34,149.97,262612.0
2017-06-15 10:00:00,149.98,150.15,149.09,149.15,156675.0,149.98,150.15,149.09,149.15,156675.0
2017-06-15 10:10:00,149.09,149.14,148.31,148.75,226658.0,149.09,149.14,148.31,148.75,226658.0
2017-06-15 10:20:00,148.77,148.77,147.3,148.01,413929.0,148.77,148.77,147.3,148.01,413929.0
2017-06-15 10:30:00,148.07,148.92,147.95,148.74,251950.0,148.07,148.92,147.95,148.74,251950.0
2017-06-15 10:40:00,148.74,148.97,148.31,148.97,139758.0,148.74,148.97,148.31,148.97,139758.0
2017-06-15 10:50:00,148.96,149.4,148.59,149.26,174268.0,148.96,149.4,148.59,149.26,174268.0
2017-06-15 11:00:00,149.26,149.27,148.62,148.7,136310.0,149.26,149.27,148.62,148.7,136310.0
2017-06-15 11:10:00,148.7,149.57,148.64,149.33,111391.0,148.7,149.57,148.64,149.33,111391.0
2017-06-15 11:20:00,149.36,149.83,149.33,149.71,109004.0,149.36,149.83,149.33,149.71,109004.0
2017-06-15 11:30:00,149.75,149.87,149.4,149.55,100403.0,149.75,149.87,149.4,149.55,100403.0
2017-06-15 11:40:00,149.53,149.53,149.12,149.41,62295.0,149.53,149.53,149.12,149.41,62295.0
2017-06-15 11:50:00,149.39,149.81,149.25,149.54,55563.0,149.39,149.81,149.25,149.54,55563.0
2017-06-15 12:00:00,149.52,149.78,149.42,149.73,67516.0,149.52,149.78,149.42,149.73,67516.0
2017-06-15 12:10:00,149.69,150.01,149.58,149.96,83282.0,149.69,150.01,149.58,149.96,83282.0
2017-06-15 12:20:00,149.95,150.1,149.83,149.97,59149.0,149.95,150.1,149.83,149.97,59149.0
2017-06-15 12:30:00,149.95,150.0,149.73,149.95,44597.0,149.95,150.0,149.73,149.95,44597.0
2017-06-15 12:40:00,149.9,150.37,149.87,150.17,125799.0,149.9,150.37,149.87,150.17,125799.0
2017-06-15 12:50:00,150.17,150.67,150.09,150.61,76690.0,150.17,150.67,150.09,150.61,76690.0
2017-06-15 13:00:00,150.59,150.6,150.3,150.36,86242.0,150.59,150.6,150.3,150.36,86242.0
2017-06-15 13:10:00,150.37,150.75,150.32,150.54,79513.0,150.37,150.75,150.32,150.54,79513.0
2017-06-15 13:20:00,150.55,150.62,149.99,150.15,78084.0,150.55,150.62,149.99,150.15,78084.0
2017-06-15 13:30:00,150.12,150.3,150.03,150.17,54737.0,150.12,150.3,150.03,150.17,54737.0
2017-06-15 13:40:00,150.21,150.23,149.73,149.83,68441.0,150.21,150.23,149.73,149.83,68441.0
2017-06-15 13:50:00,149.86,150.24,149.84,150.11,48125.0,149.86,150.24,149.84,150.11,48125.0
2017-06-15 14:00:00,150.11,150.12,149.88,149.96,57097.0,150.11,150.12,149.88,149.96,57097.0
2017-06-15 14:10:00,149.97,150.55,149.94,150.51,101980.0,149.97,150.55,149.94,150.51,101980.0
2017-06-15 14:20:00,150.54,151.13,150.51,150.81,141568.0,150.54,151.13,150.51,150.81,141568.0
2017-06-15 14:30:00,150.78,150.99,150.41,150.51,88199.0,150.78,150.99,150.41,150.51,88199.0
2017-06-15 14:40:00,150.52,151.1,150.52,151.0,71066.0,150.52,151.1,150.52,151.0,71066.0
2017-06-15 14:50:00,151.01,151.34,150.9,151.32,128463.0,151.01,151.34,150.9,151.32,128463.0
2017-06-15 15:00:00,151.32,152.16,151.31,152.11,250863.0,151.32,152.16,151.31,152.11,250863.0
2017-06-15 15:10:00,152.1,152.46,151.92,152.2,207200.0,152.1,152.46,151.92,152.2,207200.0
2017-06-15 15:20:00,152.19,152.56,152.11,152.14,142437.0,152.19,152.56,152.11,152.14,142437.0
2017-06-15 15:30:00,152.12,152.21,151.61,151.62,167314.0,152.12,152.21,151.61,151.62,167314.0
2017-06-15 15:40:00,151.62,151.75,151.3,151.62,179667.0,151.62,151.75,151.3,151.62,179667.0
2017-06-15 15:50:00,151.62,151.87,151.44,151.75,365152.0,151.62,151.87,151.44,151.75,365152.0
2017-06-16 09:30:00,151.79,151.83,150.56,151.22,927907.0,151.79,151.83,150.56,151.22,927907.0
2017-06-16 09:40:00,151.11,152.0,151.0,151.72,177283.0,151.11,152.0,151.0,151.72,177283.0
2017-06-16 09:50:00,151.7,152.87,151.62,152.28,217677.0,151.7,152.87,151.62,152.28,217677.0
2017-06-16 10:00:00,152.28,152.8,152.01,152.55,170248.0,152.28,152.8,152.01,152.55,170248.0
2017-06-16 10:10:00,152.58,152.65,151.73,151.95,174533.0,152.58,152.65,151.73,151.95,174533.0
2017-06-16 10:20:00,151.94,152.21,151.47,151.73,150095.0,151.94,152.21,151.47,151.73,150095.0
2017-06-16 10:30:00,151.76,151.87,151.01,151.36,145226.0,151.76,151.87,151.01,151.36,145226.0
2017-06-16 10:40:00,151.27,151.84,151.25,151.36,119021.0,151.27,151.84,151.25,151.36,119021.0
2017-06-16 10:50:00,151.34,151.52,150.9,151.12,102971.0,151.34,151.52,150.9,151.12,102971.0
2017-06-16 11:00:00,151.12,151.13,150.58,150.67,127510.0,151.12,151.13,150.58,150.67,127510.0
2017-06-16 11:10:00,150.67,150.9,150.39,150.9,117454.0,150.67,150.9,150.39,150.9,117454.0
2017-06-16 11:20:00,150.89,151.76,150.89,151.74,186144.0,150.89,151.76,150.89,151.74,186144.0
2017-06-16 11:30:00,151.73,152.44,151.56,152.41,166078.0,151.73,152.44,151.56,152.41,166078.0
2017-06-16 11:40:00,152.39,152.41,151.96,152.2,109371.0,152.39,152.41,151.96,152.2,109371.0
2017-06-16 11:50:00,152.17,152.46,151.98,152.36,57260.0,152.17,152.46,151.98,152.36,57260.0
2017-06-16 12:00:00,152.37,152.64,151.94,152.14,144649.0,152.37,152.64,151.94,152.14,144649.0
2017-06-16 12:10:00,152.18,152.2,151.96,152.2,87721.0,152.18,152.2,151.96,152.2,87721.0
2017-06-16 12:20:00,152.21,152.62,152.11,152.6,65787.0,152.21,152.62,152.11,152.6,65787.0
2017-06-16 12:30:00,152.6,153.53,152.52,153.47,198327.0,152.6,153.53,152.52,153.47,198327.0
2017-06-16 12:40:00,153.48,153.5,153.04,153.18,111323.0,153.48,153.5,153.04,153.18,111323.0
2017-06-16 12:50:00,153.17,153.33,152.95,152.98,94478.0,153.17,153.33,152.95,152.98,94478.0
2017-06-16 13:00:00,152.98,153.03,152.56,152.63,99645.0,152.98,153.03,152.56,152.63,99645.0
2017-06-16 13:10:00,152.64,152.83,152.26,152.44,87836.0,152.64,152.83,152.26,152.44,87836.0
2017-06-16 13:20:00,152.41,152.75,152.17,152.69,77430.0,152.41,152.75,152.17,152.69,77430.0
2017-06-16 13:30:00,152.73,152.86,152.6,152.82,95182.0,152.73,152.86,152.6,152.82,95182.0
2017-06-16 13:40:00,152.84,152.95,152.52,152.62,104735.0,152.84,152.95,152.52,152.62,104735.0
2017-06-16 13:50:00,152.62,152.91,152.51,152.77,58972.0,152.62,152.91,152.51,152.77,58972.0
2017-06-16 14:00:00,152.8,152.92,152.74,152.8,58419.0,152.8,152.92,152.74,152.8,58419.0
2017-06-16 14:10:00,152.8,152.93,152.73,152.84,59923.0,152.8,152.93,152.73,152.84,59923.0
2017-06-16 14:20:00,152.84,153.31,152.83,153.19,107149.0,152.84,153.31,152.83,153.19,107149.0
2017-06-16 14:30:00,153.22,153.25,152.87,153.01,56042.0,153.22,153.25,152.87,153.01,56042.0
2017-06-16 14:40:00,153.02,153.15,152.98,153.04,57717.0,153.02,153.15,152.98,153.04,57717.0
2017-06-16 14:50:00,153.05,153.11,152.82,152.85,57468.0,153.05,153.11,152.82,152.85,57468.0
2017-06-16 15:00:00,152.85,152.87,152.65,152.77,106333.0,152.85,152.87,152.65,152.77,106333.0
2017-06-16 15:10:00,152.78,152.84,152.4,152.52,55151.0,152.78,152.84,152.4,152.52,55151.0
2017-06-16 15:20:00,152.52,152.59,152.24,152.36,93317.0,152.52,152.59,152.24,152.36,93317.0
2017-06-16 15:30:00,152.34,152.37,152.06,152.16,161534.0,152.34,152.37,152.06,152.16,161534.0
2017-06-16 15:40:00,152.16,152.56,152.1,152.37,150097.0,152.16,152.56,152.1,152.37,150097.0
2017-06-16 15:50:00,152.4,152.55,152.29,152.38,239136.0,152.4,152.55,152.29,152.38,239136.0
2017-06-19 09:30:00,154.29,155.28,154.02,154.86,510227.0,154.29,155.28,154.02,154.86,510227.0
2017-06-19 09:40:00,154.84,154.95,154.15,154.4,223838.0,154.84,154.95,154.15,154.4,223838.0
2017-06-19 09:50:00,154.43,154.79,153.8,154.6,237385.0,154.43,154.79,153.8,154.6,237385.0
2017-06-19 10:00:00,154.6,155.58,154.39,155.31,250222.0,154.6,155.58,154.39,155.31,250222.0
2017-06-19 10:10:00,155.31,155.48,154.82,155.37,145193.0,155.31,155.48,154.82,155.37,145193.0
2017-06-19 10:20:00,155.35,155.5,154.74,155.13,219369.0,155.35,155.5,154.74,155.13,219369.0
2017-06-19 10:30:00,155.08,155.25,154.63,154.63,114734.0,155.08,155.25,154.63,154.63,114734.0
2017-06-19 10:40:00,154.63,154.87,154.49,154.72,69109.0,154.63,154.87,154.49,154.72,69109.0
2017-06-19 10:50:00,154.71,154.75,154.16,154.3,86203.0,154.71,154.75,154.16,154.3,86203.0
2017-06-19 11:00:00,154.26,154.51,154.01,154.03,56115.0,154.26,154.51,154.01,154.03,56115.0
2017-06-19 11:10:00,154.06,154.26,153.55,153.61,115030.0,154.06,154.26,153.55,153.61,115030.0
2017-06-19 11:20:00,153.58,153.67,153.15,153.45,138666.0,153.58,153.67,153.15,153.45,138666.0
2017-06-19 11:30:00,153.42,153.73,153.18,153.64,145842.0,153.42,153.73,153.18,153.64,145842.0
2017-06-19 11:40:00,153.67,153.96,153.48,153.59,95983.0,153.67,153.96,153.48,153.59,95983.0
2017-06-19 11:50:00,153.58,153.65,153.26,153.45,55661.0,153.58,153.65,153.26,153.45,55661.0
2017-06-19 12:00:00,153.49,153.67,153.11,153.16,53133.0,153.49,153.67,153.11,153.16,53133.0
2017-06-19 12:10:00,153.15,153.39,153.11,153.28,41433.0,153.15,153.39,153.11,153.28,41433.0
2017-06-19 12:20:00,153.27,153.47,153.23,153.4,34566.0,153.27,153.47,153.23,153.4,34566.0
2017-06-19 12:30:00,153.45,153.51,153.12,153.26,53808.0,153.45,153.51,153.12,153.26,53808.0
2017-06-19 12:40:00,153.23,153.33,153.0,153.21,48413.0,153.23,153.33,153.0,153.21,48413.0
2017-06-19 12:50:00,153.21,153.23,152.88,153.04,62763.0,153.21,153.23,152.88,153.04,62763.0
2017-06-19 13:00:00,152.99,153.05,152.55,152.68,96962.0,152.99,153.05,152.55,152.68,96962.0
2017-06-19 13:10:00,152.74,152.86,152.41,152.47,83281.0,152.74,152.86,152.41,152.47,83281.0
2017-06-19 13:20:00,152.5,152.97,152.48,152.93,106013.0,152.5,152.97,152.48,152.93,106013.0
2017-06-19 13:30:00,152.91,153.34,152.8,153.15,92549.0,152.91,153.34,152.8,153.15,92549.0
2017-06-19 13:40:00,153.15,153.31,152.88,153.06,64746.0,153.15,153.31,152.88,153.06,64746.0
2017-06-19 13:50:00,153.06,153.23,152.99,153.06,58992.0,153.06,153.23,152.99,153.06,58992.0
2017-06-19 14:00:00,153.03,153.21,152.94,153.01,53267.0,153.03,153.21,152.94,153.01,53267.0
2017-06-19 14:10:00,153.04,153.32,153.0,153.29,54768.0,153.04,153.32,153.0,153.29,54768.0
2017-06-19 14:20:00,153.29,153.5,153.12,153.2,70069.0,153.29,153.5,153.12,153.2,70069.0
2017-06-19 14:30:00,153.18,153.36,153.01,153.35,39815.0,153.18,153.36,153.01,153.35,39815.0
2017-06-19 14:40:00,153.35,153.38,152.88,152.96,84456.0,153.35,153.38,152.88,152.96,84456.0
2017-06-19 14:50:00,152.97,153.04,152.8,152.97,46935.0,152.97,153.04,152.8,152.97,46935.0
2017-06-19 15:00:00,152.96,152.99,152.85,152.95,34092.0,152.96,152.99,152.85,152.95,34092.0
2017-06-19 15:10:00,152.92,153.12,152.74,153.01,67708.0,152.92,153.12,152.74,153.01,67708.0
2017-06-19 15:20:00,153.0,153.03,152.75,152.86,67138.0,153.0,153.03,152.75,152.86,67138.0
2017-06-19 15:30:00,152.89,153.19,152.76,153.16,121072.0,152.89,153.19,152.76,153.16,121072.0
2017-06-19 15:40:00,153.18,153.5,153.12,153.42,149860.0,153.18,153.5,153.12,153.42,149860.0
2017-06-19 15:50:00,153.44,153.64,153.21,153.36,277877.0,153.44,153.64,153.21,153.36,277877.0
2017-06-20 09:30:00,153.68,154.5,153.46,153.86,269261.0,153.68,154.5,153.46,153.86,269261.0
2017-06-20 09:40:00,153.86,154.36,153.13,153.25,187989.0,153.86,154.36,153.13,153.25,187989.0
2017-06-20 09:50:00,153.25,153.37,152.53,152.57,158125.0,153.25,153.37,152.53,152.57,158125.0
2017-06-20 10:00:00,152.59,153.58,152.49,153.01,171674.0,152.59,153.58,152.49,153.01,171674.0
2017-06-20 10:10:00,153.05,153.47,152.97,153.26,83930.0,153.05,153.47,152.97,153.26,83930.0
2017-06-20 10:20:00,153.26,153.35,152.29,152.48,119507.0,153.26,153.35,152.29,152.48,119507.0
2017-06-20 10:30:00,152.48,152.99,152.43,152.96,123482.0,152.48,152.99,152.43,152.96,123482.0
2017-06-20 10:40:00,152.97,153.61,152.94,153.42,130380.0,152.97,153.61,152.94,153.42,130380.0
2017-06-20 10:50:00,153.45,153.5,153.08,153.15,67337.0,153.45,153.5,153.08,153.15,67337.0
2017-06-20 11:00:00,153.19,153.2,152.61,152.7,88226.0,153.19,153.2,152.61,152.7,88226.0
2017-06-20 11:10:00,152.7,152.84,152.56,152.59,66631.0,152.7,152.84,152.56,152.59,66631.0
2017-06-20 11:20:00,152.6,152.65,152.11,152.24,95162.0,152.6,152.65,152.11,152.24,95162.0
2017-06-20 11:30:00,152.25,152.61,152.11,152.35,81276.0,152.25,152.61,152.11,152.35,81276.0
2017-06-20 11:40:00,152.32,152.75,152.27,152.74,63435.0,152.32,152.75,152.27,152.74,63435.0
2017-06-20 11:50:00,152.72,152.81,152.51,152.57,59998.0,152.72,152.81,152.51,152.57,59998.0
2017-06-20 12:00:00,152.51,152.8,152.46,152.75,42526.0,152.51,152.8,152.46,152.75,42526.0
2017-06-20 12:10:00,152.73,152.89,152.37,152.37,61494.0,152.73,152.89,152.37,152.37,61494.0
2017-06-20 12:20:00,152.36,152.47,151.65,151.81,124989.0,152.36,152.47,151.65,151.81,124989.0
2017-06-20 12:30:00,151.79,152.07,151.66,151.9,76852.0,151.79,152.07,151.66,151.9,76852.0
2017-06-20 12:40:00,151.88,152.02,151.4,151.64,90299.0,151.88,152.02,151.4,151.64,90299.0
2017-06-20 12:50:00,151.69,152.12,151.63,152.08,69813.0,151.69,152.12,151.63,152.08,69813.0
2017-06-20 13:00:00,152.11,152.44,152.07,152.35,84468.0,152.11,152.44,152.07,152.35,84468.0
2017-06-20 13:10:00,152.38,152.48,152.14,152.21,39464.0,152.38,152.48,152.14,152.21,39464.0
2017-06-20 13:20:00,152.21,152.44,152.09,152.23,32339.0,152.21,152.44,152.09,152.23,32339.0
2017-06-20 13:30:00,152.21,152.3,152.04,152.11,37443.0,152.21,152.3,152.04,152.11,37443.0
2017-06-20 13:40:00,152.17,152.25,152.03,152.16,33580.0,152.17,152.25,152.03,152.16,33580.0
2017-06-20 13:50:00,152.17,152.31,152.1,152.26,46816.0,152.17,152.31,152.1,152.26,46816.0
2017-06-20 14:00:00,152.25,152.5,152.23,152.3,79370.0,152.25,152.5,152.23,152.3,79370.0
2017-06-20 14:10:00,152.29,152.31,152.01,152.17,56694.0,152.29,152.31,152.01,152.17,56694.0
2017-06-20 14:20:00,152.17,152.18,151.88,151.93,53685.0,152.17,152.18,151.88,151.93,53685.0
2017-06-20 14:30:00,151.91,152.1,151.84,152.04,77724.0,151.91,152.1,151.84,152.04,77724.0
2017-06-20 14:40:00,152.05,152.19,151.84,152.05,59212.0,152.05,152.19,151.84,152.05,59212.0
2017-06-20 14:50:00,152.06,152.65,152.06,152.58,86053.0,152.06,152.65,152.06,152.58,86053.0
2017-06-20 15:00:00,152.59,152.81,152.46,152.46,101950.0,152.59,152.81,152.46,152.46,101950.0
2017-06-20 15:10:00,152.5,152.82,152.35,152.66,75517.0,152.5,152.82,152.35,152.66,75517.0
2017-06-20 15:20:00,152.68,152.71,152.28,152.36,54241.0,152.68,152.71,152.28,152.36,54241.0
2017-06-20 15:30:00,152.35,152.38,151.97,152.14,120150.0,152.35,152.38,151.97,152.14,120150.0
2017-06-20 15:40:00,152.1,152.16,151.97,151.99,173949.0,152.1,152.16,151.97,151.99,173949.0
2017-06-20 15:50:00,152.0,152.35,151.95,152.05,299389.0,152.0,152.35,151.95,152.05,299389.0
2017-06-21 09:30:00,152.5,153.54,152.26,153.4,273288.0,152.5,153.54,152.26,153.4,273288.0
2017-06-21 09:40:00,153.4,153.73,152.77,153.22,188901.0,153.4,153.73,152.77,153.22,188901.0
2017-06-21 09:50:00,153.3,153.4,152.74,153.22,137133.0,153.3,153.4,152.74,153.22,137133.0
2017-06-21 10:00:00,153.25,154.16,153.22,154.01,217077.0,153.25,154.16,153.22,154.01,217077.0
2017-06-21 10:10:00,154.0,154.58,153.86,154.47,224462.0,154.0,154.58,153.86,154.47,224462.0
2017-06-21 10:20:00,154.48,154.82,154.31,154.48,161669.0,154.48,154.82,154.31,154.48,161669.0
2017-06-21 10:30:00,154.49,154.69,154.18,154.46,125448.0,154.49,154.69,154.18,154.46,125448.0
2017-06-21 10:40:00,154.47,155.38,154.47,155.11,226032.0,154.47,155.38,154.47,155.11,226032.0
2017-06-21 10:50:00,155.15,155.32,154.96,155.05,151914.0,155.15,155.32,154.96,155.05,151914.0
2017-06-21 11:00:00,155.0,155.05,154.54,154.65,162571.0,155.0,155.05,154.54,154.65,162571.0
2017-06-21 11:10:00,154.69,154.98,154.37,154.5,163166.0,154.69,154.98,154.37,154.5,163166.0
2017-06-21 11:20:00,154.5,154.94,154.49,154.8,93378.0,154.5,154.94,154.49,154.8,93378.0
2017-06-21 11:30:00,154.82,155.0,154.68,154.79,70193.0,154.82,155.0,154.68,154.79,70193.0
2017-06-21 11:40:00,154.8,154.9,154.31,154.36,87954.0,154.8,154.9,154.31,154.36,87954.0
2017-06-21 11:50:00,154.37,154.4,154.07,154.39,81782.0,154.37,154.4,154.07,154.39,81782.0
2017-06-21 12:00:00,154.35,154.35,153.66,153.85,102304.0,154.35,154.35,153.66,153.85,102304.0
2017-06-21 12:10:00,153.87,153.94,153.7,153.88,58262.0,153.87,153.94,153.7,153.88,58262.0
2017-06-21 12:20:00,153.87,154.13,153.74,154.08,61396.0,153.87,154.13,153.74,154.08,61396.0
2017-06-21 12:30:00,154.08,154.36,154.02,154.15,79485.0,154.08,154.36,154.02,154.15,79485.0
2017-06-21 12:40:00,154.13,154.24,153.96,154.06,36006.0,154.13,154.24,153.96,154.06,36006.0
2017-06-21 12:50:00,154.08,154.19,153.83,153.86,79218.0,154.08,154.19,153.83,153.86,79218.0
2017-06-21 13:00:00,153.89,154.02,153.77,154.02,54274.0,153.89,154.02,153.77,154.02,54274.0
2017-06-21 13:10:00,153.99,154.17,153.88,154.09,46385.0,153.99,154.17,153.88,154.09,46385.0
2017-06-21 13:20:00,154.14,154.25,153.92,153.92,66500.0,154.14,154.25,153.92,153.92,66500.0
2017-06-21 13:30:00,153.89,154.12,153.89,154.01,33830.0,153.89,154.12,153.89,154.01,33830.0
2017-06-21 13:40:00,154.01,154.1,153.88,153.93,36261.0,154.01,154.1,153.88,153.93,36261.0
2017-06-21 13:50:00,153.93,154.15,153.8,154.14,67333.0,153.93,154.15,153.8,154.14,67333.0
2017-06-21 14:00:00,154.09,154.28,153.93,154.22,56893.0,154.09,154.28,153.93,154.22,56893.0
2017-06-21 14:10:00,154.22,154.56,154.14,154.48,117599.0,154.22,154.56,154.14,154.48,117599.0
2017-06-21 14:20:00,154.46,154.55,154.21,154.28,55820.0,154.46,154.55,154.21,154.28,55820.0
2017-06-21 14:30:00,154.29,155.03,154.13,154.99,100427.0,154.29,155.03,154.13,154.99,100427.0
2017-06-21 14:40:00,155.0,155.35,154.86,155.33,112004.0,155.0,155.35,154.86,155.33,112004.0
2017-06-21 14:50:00,155.33,155.38,155.21,155.25,61975.0,155.33,155.38,155.21,155.25,61975.0
2017-06-21 15:00:00,155.23,155.26,154.87,155.09,80162.0,155.23,155.26,154.87,155.09,80162.0
2017-06-21 15:10:00,155.07,155.24,155.07,155.18,60319.0,155.07,155.24,155.07,155.18,60319.0
2017-06-21 15:20:00,155.18,155.36,155.14,155.31,97624.0,155.18,155.36,155.14,155.31,97624.0
2017-06-21 15:30:00,155.33,155.33,154.68,154.97,119466.0,155.33,155.33,154.68,154.97,119466.0
2017-06-21 15:40:00,154.97,155.31,154.94,155.11,153418.0,154.97,155.31,154.94,155.11,153418.0
2017-06-21 15:50:00,155.1,155.19,154.91,155.03,304051.0,155.1,155.19,154.91,155.03,304051.0
2017-06-22 09:30:00,155.13,155.15,153.86,153.99,240490.0,155.13,155.15,153.86,153.99,240490.0
2017-06-22 09:40:00,154.09,154.83,153.7,154.59,147409.0,154.09,154.83,153.7,154.59,147409.0
2017-06-22 09:50:00,154.58,154.66,153.77,154.3,113372.0,154.58,154.66,153.77,154.3,113372.0
2017-06-22 10:00:00,154.37,154.47,153.87,154.1,122512.0,154.37,154.47,153.87,154.1,122512.0
2017-06-22 10:10:00,154.07,154.69,154.01,154.58,122152.0,154.07,154.69,154.01,154.58,122152.0
2017-06-22 10:20:00,154.64,154.64,154.03,154.5,63734.0,154.64,154.64,154.03,154.5,63734.0
2017-06-22 10:30:00,154.4,154.46,153.89,154.36,83944.0,154.4,154.46,153.89,154.36,83944.0
2017-06-22 10:40:00,154.37,155.0,154.34,154.86,136826.0,154.37,155.0,154.34,154.86,136826.0
2017-06-22 10:50:00,154.9,155.2,154.71,154.83,130199.0,154.9,155.2,154.71,154.83,130199.0
2017-06-22 11:00:00,154.83,155.0,154.72,154.9,78213.0,154.83,155.0,154.72,154.9,78213.0
2017-06-22 11:10:00,154.9,155.08,154.71,154.84,81711.0,154.9,155.08,154.71,154.84,81711.0
2017-06-22 11:20:00,154.84,154.91,154.7,154.75,35880.0,154.84,154.91,154.7,154.75,35880.0
2017-06-22 11:30:00,154.77,154.77,154.01,154.22,85051.0,154.77,154.77,154.01,154.22,85051.0
2017-06-22 11:40:00,154.21,154.43,154.08,154.14,77300.0,154.21,154.43,154.08,154.14,77300.0
2017-06-22 11:50:00,154.12,154.48,154.1,154.47,57635.0,154.12,154.48,154.1,154.47,57635.0
2017-06-22 12:00:00,154.5,154.52,154.08,154.13,71778.0,154.5,154.52,154.08,154.13,71778.0
2017-06-22 12:10:00,154.18,154.3,154.11,154.16,48084.0,154.18,154.3,154.11,154.16,48084.0
2017-06-22 12:20:00,154.21,154.4,154.08,154.37,52264.0,154.21,154.4,154.08,154.37,52264.0
2017-06-22 12:30:00,154.37,154.86,154.35,154.58,79649.0,154.37,154.86,154.35,154.58,79649.0
2017-06-22 12:40:00,154.61,154.62,154.35,154.41,28341.0,154.61,154.62,154.35,154.41,28341.0
2017-06-22 12:50:00,154.43,154.84,154.43,154.7,40512.0,154.43,154.84,154.43,154.7,40512.0
2017-06-22 13:00:00,154.68,154.74,154.52,154.69,30841.0,154.68,154.74,154.52,154.69,30841.0
2017-06-22 13:10:00,154.66,154.75,154.54,154.56,23856.0,154.66,154.75,154.54,154.56,23856.0
2017-06-22 13:20:00,154.55,154.68,154.43,154.64,45600.0,154.55,154.68,154.43,154.64,45600.0
2017-06-22 13:30:00,154.63,154.68,154.52,154.54,18323.0,154.63,154.68,154.52,154.54,18323.0
2017-06-22 13:40:00,154.52,154.72,154.47,154.7,21539.0,154.52,154.72,154.47,154.7,21539.0
2017-06-22 13:50:00,154.69,154.8,154.54,154.56,37124.0,154.69,154.8,154.54,154.56,37124.0
2017-06-22 14:00:00,154.56,154.58,154.28,154.42,49099.0,154.56,154.58,154.28,154.42,49099.0
2017-06-22 14:10:00,154.42,154.54,154.34,154.42,30651.0,154.42,154.54,154.34,154.42,30651.0
2017-06-22 14:20:00,154.46,154.55,154.39,154.46,34922.0,154.46,154.55,154.39,154.46,34922.0
2017-06-22 14:30:00,154.41,154.56,154.38,154.41,27646.0,154.41,154.56,154.38,154.41,27646.0
2017-06-22 14:40:00,154.44,154.54,154.31,154.38,70142.0,154.44,154.54,154.31,154.38,70142.0
2017-06-22 14:50:00,154.39,154.8,154.34,154.72,80813.0,154.39,154.8,154.34,154.72,80813.0
2017-06-22 15:00:00,154.74,154.84,154.57,154.81,45335.0,154.74,154.84,154.57,154.81,45335.0
2017-06-22 15:10:00,154.83,155.07,154.75,155.0,152295.0,154.83,155.07,154.75,155.0,152295.0
2017-06-22 15:20:00,155.0,155.05,154.81,155.0,90681.0,155.0,155.05,154.81,155.0,90681.0
2017-06-22 15:30:00,155.0,155.06,154.9,154.93,122546.0,155.0,155.06,154.9,154.93,122546.0
2017-06-22 15:40:00,154.93,155.0,154.81,154.91,89825.0,154.93,155.0,154.81,154.91,89825.0
2017-06-22 15:50:00,154.89,155.04,154.81,154.9,175288.0,154.89,155.04,154.81,154.9,175288.0
2017-06-23 09:30:00,155.01,155.04,154.13,154.2,237650.0,155.01,155.04,154.13,154.2,237650.0
2017-06-23 09:40:00,154.2,154.36,153.76,154.19,120094.0,154.2,154.36,153.76,154.19,120094.0
2017-06-23 09:50:00,154.16,154.88,153.96,154.88,85739.0,154.16,154.88,153.96,154.88,85739.0
2017-06-23 10:00:00,154.84,155.05,154.52,154.82,119824.0,154.84,155.05,154.52,154.82,119824.0
2017-06-23 10:10:00,154.79,155.0,154.6,154.87,85512.0,154.79,155.0,154.6,154.87,85512.0
2017-06-23 10:20:00,154.85,155.78,154.84,155.54,258804.0,154.85,155.78,154.84,155.54,258804.0
2017-06-23 10:30:00,155.56,156.42,155.56,156.08,179672.0,155.56,156.42,155.56,156.08,179672.0
2017-06-23 10:40:00,156.08,156.19,155.96,156.17,83526.0,156.08,156.19,155.96,156.17,83526.0
2017-06-23 10:50:00,156.19,156.33,155.84,156.08,67534.0,156.19,156.33,155.84,156.08,67534.0
2017-06-23 11:00:00,156.07,156.56,155.99,156.38,162057.0,156.07,156.56,155.99,156.38,162057.0
2017-06-23 11:10:00,156.39,156.47,155.91,156.19,145567.0,156.39,156.47,155.91,156.19,145567.0
2017-06-23 11:20:00,156.21,156.64,156.17,156.33,126455.0,156.21,156.64,156.17,156.33,126455.0
2017-06-23 11:30:00,156.31,156.42,156.01,156.42,93274.0,156.31,156.42,156.01,156.42,93274.0
2017-06-23 11:40:00,156.36,156.48,156.22,156.41,76586.0,156.36,156.48,156.22,156.41,76586.0
2017-06-23 11:50:00,156.43,156.84,156.42,156.8,118577.0,156.43,156.84,156.42,156.8,118577.0
2017-06-23 12:00:00,156.76,156.81,156.4,156.59,72068.0,156.76,156.81,156.4,156.59,72068.0
2017-06-23 12:10:00,156.58,156.95,156.51,156.94,146641.0,156.58,156.95,156.51,156.94,146641.0
2017-06-23 12:20:00,156.94,157.2,156.89,157.11,157696.0,156.94,157.2,156.89,157.11,157696.0
2017-06-23 12:30:00,157.21,157.5,157.16,157.43,185614.0,157.21,157.5,157.16,157.43,185614.0
2017-06-23 12:40:00,157.43,157.56,157.33,157.4,107795.0,157.43,157.56,157.33,157.4,107795.0
2017-06-23 12:50:00,157.4,157.59,157.3,157.41,80151.0,157.4,157.59,157.3,157.41,80151.0
2017-06-23 13:00:00,157.41,157.41,157.03,157.21,88319.0,157.41,157.41,157.03,157.21,88319.0
2017-06-23 13:10:00,157.24,157.55,157.24,157.52,79106.0,157.24,157.55,157.24,157.52,79106.0
2017-06-23 13:20:00,157.52,157.57,157.41,157.45,100327.0,157.52,157.57,157.41,157.45,100327.0
2017-06-23 13:30:00,157.45,157.63,157.3,157.56,72443.0,157.45,157.63,157.3,157.56,72443.0
2017-06-23 13:40:00,157.55,157.75,157.5,157.63,65722.0,157.55,157.75,157.5,157.63,65722.0
2017-06-23 13:50:00,157.65,157.75,157.52,157.75,71824.0,157.65,157.75,157.52,157.75,71824.0
2017-06-23 14:00:00,157.74,158.06,157.71,158.03,191146.0,157.74,158.06,157.71,158.03,191146.0
2017-06-23 14:10:00,158.01,158.06,157.85,157.99,102493.0,158.01,158.06,157.85,157.99,102493.0
2017-06-23 14:20:00,158.0,158.05,157.89,158.0,75481.0,158.0,158.05,157.89,158.0,75481.0
2017-06-23 14:30:00,158.0,158.11,157.63,157.89,154213.0,158.0,158.11,157.63,157.89,154213.0
2017-06-23 14:40:00,157.9,158.03,157.69,158.03,86679.0,157.9,158.03,157.69,158.03,86679.0
2017-06-23 14:50:00,158.03,158.19,157.91,157.99,109654.0,158.03,158.19,157.91,157.99,109654.0
2017-06-23 15:00:00,157.98,158.07,157.35,157.41,157193.0,157.98,158.07,157.35,157.41,157193.0
2017-06-23 15:10:00,157.41,157.49,157.18,157.36,155693.0,157.41,157.49,157.18,157.36,155693.0
2017-06-23 15:20:00,157.37,157.6,157.32,157.48,121965.0,157.37,157.6,157.32,157.48,121965.0
2017-06-23 15:30:00,157.46,157.78,157.39,157.63,148157.0,157.46,157.78,157.39,157.63,148157.0
2017-06-23 15:40:00,157.65,158.0,157.65,157.85,192541.0,157.65,158.0,157.65,157.85,192541.0
2017-06-23 15:50:00,157.86,158.16,157.85,158.02,352722.0,157.86,158.16,157.85,158.02,352722.0
2017-06-26 09:30:00,158.78,159.59,158.3,159.35,376108.0,158.78,159.59,158.3,159.35,376108.0
2017-06-26 09:40:00,159.38,159.68,158.89,159.53,258871.0,159.38,159.68,158.89,159.53,258871.0
2017-06-26 09:50:00,159.55,159.97,159.36,159.46,296382.0,159.55,159.97,159.36,159.46,296382.0
2017-06-26 10:00:00,159.5,159.5,157.96,158.04,279400.0,159.5,159.5,157.96,158.04,279400.0
2017-06-26 10:10:00,158.04,158.46,157.62,158.21,194492.0,158.04,158.46,157.62,158.21,194492.0
2017-06-26 10:20:00,158.26,159.19,158.21,159.17,152748.0,158.26,159.19,158.21,159.17,152748.0
2017-06-26 10:30:00,159.16,159.5,158.51,158.63,229434.0,159.16,159.5,158.51,158.63,229434.0
2017-06-26 10:40:00,158.66,158.84,157.97,158.15,176924.0,158.66,158.84,157.97,158.15,176924.0
2017-06-26 10:50:00,158.19,158.27,157.66,157.9,195546.0,158.19,158.27,157.66,157.9,195546.0
2017-06-26 11:00:00,157.89,157.91,156.65,157.19,263367.0,157.89,157.91,156.65,157.19,263367.0
2017-06-26 11:10:00,157.15,157.74,156.91,157.26,159640.0,157.15,157.74,156.91,157.26,159640.0
2017-06-26 11:20:00,157.3,157.64,156.88,157.57,131297.0,157.3,157.64,156.88,157.57,131297.0
2017-06-26 11:30:00,157.61,157.61,156.56,156.9,125659.0,157.61,157.61,156.56,156.9,125659.0
2017-06-26 11:40:00,156.91,158.17,156.91,157.93,127619.0,156.91,158.17,156.91,157.93,127619.0
2017-06-26 11:50:00,158.0,158.41,157.77,158.11,82806.0,158.0,158.41,157.77,158.11,82806.0
2017-06-26 12:00:00,158.17,158.35,157.82,158.06,94227.0,158.17,158.35,157.82,158.06,94227.0
2017-06-26 12:10:00,158.07,158.21,157.8,157.85,56361.0,158.07,158.21,157.8,157.85,56361.0
2017-06-26 12:20:00,157.85,158.12,157.82,158.05,48775.0,157.85,158.12,157.82,158.05,48775.0
2017-06-26 12:30:00,158.01,158.46,158.01,158.44,65242.0,158.01,158.46,158.01,158.44,65242.0
2017-06-26 12:40:00,158.47,158.72,158.45,158.47,94998.0,158.47,158.72,158.45,158.47,94998.0
2017-06-26 12:50:00,158.48,158.61,158.17,158.2,65567.0,158.48,158.61,158.17,158.2,65567.0
2017-06-26 13:00:00,158.21,158.28,157.97,158.26,47846.0,158.21,158.28,157.97,158.26,47846.0
2017-06-26 13:10:00,158.25,158.34,158.1,158.28,52643.0,158.25,158.34,158.1,158.28,52643.0
2017-06-26 13:20:00,158.31,158.56,158.27,158.46,53989.0,158.31,158.56,158.27,158.46,53989.0
2017-06-26 13:30:00,158.46,158.57,158.14,158.28,72663.0,158.46,158.57,158.14,158.28,72663.0
2017-06-26 13:40:00,158.28,158.45,157.89,157.93,60931.0,158.28,158.45,157.89,157.93,60931.0
2017-06-26 13:50:00,157.97,158.14,157.93,158.01,49134.0,157.97,158.14,157.93,158.01,49134.0
2017-06-26 14:00:00,158.01,158.15,157.8,157.8,78496.0,158.01,158.15,157.8,157.8,78496.0
2017-06-26 14:10:00,157.83,157.9,157.3,157.55,108048.0,157.83,157.9,157.3,157.55,108048.0
2017-06-26 14:20:00,157.54,157.63,157.41,157.41,63260.0,157.54,157.63,157.41,157.41,63260.0
2017-06-26 14:30:00,157.41,157.62,157.3,157.59,108341.0,157.41,157.62,157.3,157.59,108341.0
2017-06-26 14:40:00,157.61,157.86,157.51,157.67,94932.0,157.61,157.86,157.51,157.67,94932.0
2017-06-26 14:50:00,157.7,157.85,157.56,157.66,48320.0,157.7,157.85,157.56,157.66,48320.0
2017-06-26 15:00:00,157.69,157.75,157.32,157.73,84246.0,157.69,157.75,157.32,157.73,84246.0
2017-06-26 15:10:00,157.71,157.73,157.55,157.65,68813.0,157.71,157.73,157.55,157.65,68813.0
2017-06-26 15:20:00,157.68,157.68,157.3,157.53,73849.0,157.68,157.68,157.3,157.53,73849.0
2017-06-26 15:30:00,157.53,157.64,157.35,157.42,96912.0,157.53,157.64,157.35,157.42,96912.0
2017-06-26 15:40:00,157.41,157.41,157.1,157.32,124446.0,157.41,157.41,157.1,157.32,124446.0
2017-06-26 15:50:00,157.32,157.77,157.32,157.51,307427.0,157.32,157.77,157.32,157.51,307427.0
2017-06-27 09:30:00,156.62,156.79,155.52,156.01,277548.0,156.62,156.79,155.52,156.01,277548.0
2017-06-27 09:40:00,156.03,156.98,155.93,156.21,176615.0,156.03,156.98,155.93,156.21,176615.0
2017-06-27 09:50:00,156.23,156.47,155.85,156.05,100253.0,156.23,156.47,155.85,156.05,100253.0
2017-06-27 10:00:00,156.03,156.39,155.81,156.06,124506.0,156.03,156.39,155.81,156.06,124506.0
2017-06-27 10:10:00,156.07,156.12,154.66,154.99,248415.0,156.07,156.12,154.66,154.99,248415.0
2017-06-27 10:20:00,154.93,155.39,154.69,154.8,137852.0,154.93,155.39,154.69,154.8,137852.0
2017-06-27 10:30:00,154.82,155.36,154.5,154.97,133954.0,154.82,155.36,154.5,154.97,133954.0
2017-06-27 10:40:00,154.94,155.68,154.85,155.47,129562.0,154.94,155.68,154.85,155.47,129562.0
2017-06-27 10:50:00,155.54,155.54,154.85,155.19,58758.0,155.54,155.54,154.85,155.19,58758.0
2017-06-27 11:00:00,155.18,155.39,154.88,154.93,70252.0,155.18,155.39,154.88,154.93,70252.0
2017-06-27 11:10:00,154.93,155.48,154.71,155.39,103655.0,154.93,155.48,154.71,155.39,103655.0
2017-06-27 11:20:00,155.34,155.46,154.84,155.09,57103.0,155.34,155.46,154.84,155.09,57103.0
2017-06-27 11:30:00,155.09,155.34,155.01,155.32,53959.0,155.09,155.34,155.01,155.32,53959.0
2017-06-27 11:40:00,155.3,155.36,154.95,155.09,46481.0,155.3,155.36,154.95,155.09,46481.0
2017-06-27 11:50:00,155.14,155.16,154.8,154.87,84397.0,155.14,155.16,154.8,154.87,84397.0
2017-06-27 12:00:00,154.87,155.18,154.84,154.97,42134.0,154.87,155.18,154.84,154.97,42134.0
2017-06-27 12:10:00,154.97,154.99,154.8,154.85,57615.0,154.97,154.99,154.8,154.85,57615.0
2017-06-27 12:20:00,154.84,154.97,154.55,154.71,43605.0,154.84,154.97,154.55,154.71,43605.0
2017-06-27 12:30:00,154.68,154.71,153.83,154.15,199873.0,154.68,154.71,153.83,154.15,199873.0
2017-06-27 12:40:00,154.14,154.45,154.01,154.31,70492.0,154.14,154.45,154.01,154.31,70492.0
2017-06-27 12:50:00,154.34,154.35,153.5,153.74,143927.0,154.34,154.35,153.5,153.74,143927.0
2017-06-27 13:00:00,153.74,154.02,153.3,153.38,98934.0,153.74,154.02,153.3,153.38,98934.0
2017-06-27 13:10:00,153.36,153.57,153.08,153.21,132195.0,153.36,153.57,153.08,153.21,132195.0
2017-06-27 13:20:00,153.2,153.46,153.2,153.4,87610.0,153.2,153.46,153.2,153.4,87610.0
2017-06-27 13:30:00,153.37,153.6,152.06,152.26,204364.0,153.37,153.6,152.06,152.26,204364.0
2017-06-27 13:40:00,152.26,152.6,151.48,151.94,311198.0,152.26,152.6,151.48,151.94,311198.0
2017-06-27 13:50:00,151.91,152.5,151.8,152.07,148880.0,151.91,152.5,151.8,152.07,148880.0
2017-06-27 14:00:00,152.16,152.24,151.53,151.94,133960.0,152.16,152.24,151.53,151.94,133960.0
2017-06-27 14:10:00,151.92,152.06,151.36,151.56,241096.0,151.92,152.06,151.36,151.56,241096.0
2017-06-27 14:20:00,151.57,152.26,151.15,152.15,252776.0,151.57,152.26,151.15,152.15,252776.0
2017-06-27 14:30:00,152.11,152.52,151.76,151.8,214147.0,152.11,152.52,151.76,151.8,214147.0
2017-06-27 14:40:00,151.81,152.17,151.5,151.85,145056.0,151.81,152.17,151.5,151.85,145056.0
2017-06-27 14:50:00,151.88,152.13,151.54,151.55,156913.0,151.88,152.13,151.54,151.55,156913.0
2017-06-27 15:00:00,151.53,151.69,151.14,151.35,166755.0,151.53,151.69,151.14,151.35,166755.0
2017-06-27 15:10:00,151.36,151.49,151.15,151.28,127258.0,151.36,151.49,151.15,151.28,127258.0
2017-06-27 15:20:00,151.33,151.45,151.01,151.23,163863.0,151.33,151.45,151.01,151.23,163863.0
2017-06-27 15:30:00,151.22,151.41,151.0,151.07,215686.0,151.22,151.41,151.0,151.07,215686.0
2017-06-27 15:40:00,151.06,151.32,150.71,150.87,274089.0,151.06,151.32,150.71,150.87,274089.0
2017-06-27 15:50:00,150.84,151.27,150.77,151.02,529702.0,150.84,151.27,150.77,151.02,529702.0
2017-06-28 09:30:00,151.64,152.43,151.13,151.18,364726.0,151.64,152.43,151.13,151.18,364726.0
2017-06-28 09:40:00,151.28,152.11,151.06,151.42,171949.0,151.28,152.11,151.06,151.42,171949.0
2017-06-28 09:50:00,151.41,151.69,150.26,150.46,285386.0,151.41,151.69,150.26,150.46,285386.0
2017-06-28 10:00:00,150.46,152.4,150.12,152.15,321623.0,150.46,152.4,150.12,152.15,321623.0
2017-06-28 10:10:00,152.15,152.18,151.54,152.14,231264.0,152.15,152.18,151.54,152.14,231264.0
2017-06-28 10:20:00,152.12,152.17,151.5,151.76,123509.0,152.12,152.17,151.5,151.76,123509.0
2017-06-28 10:30:00,151.83,152.48,151.81,152.29,179920.0,151.83,152.48,151.81,152.29,179920.0
2017-06-28 10:40:00,152.28,153.2,152.28,153.18,318834.0,152.28,153.2,152.28,153.18,318834.0
2017-06-28 10:50:00,153.18,153.69,153.06,153.18,156902.0,153.18,153.69,153.06,153.18,156902.0
2017-06-28 11:00:00,153.15,153.47,152.93,153.13,92572.0,153.15,153.47,152.93,153.13,92572.0
2017-06-28 11:10:00,153.14,153.78,153.09,153.57,118111.0,153.14,153.78,153.09,153.57,118111.0
2017-06-28 11:20:00,153.55,153.6,153.01,153.02,65032.0,153.55,153.6,153.01,153.02,65032.0
2017-06-28 11:30:00,153.05,153.19,152.43,152.94,113662.0,153.05,153.19,152.43,152.94,113662.0
2017-06-28 11:40:00,152.91,153.08,152.76,152.98,87531.0,152.91,153.08,152.76,152.98,87531.0
2017-06-28 11:50:00,152.93,153.45,152.77,152.84,138377.0,152.93,153.45,152.77,152.84,138377.0
2017-06-28 12:00:00,152.82,153.31,152.79,153.25,92480.0,152.82,153.31,152.79,153.25,92480.0
2017-06-28 12:10:00,153.25,153.44,153.08,153.29,69331.0,153.25,153.44,153.08,153.29,69331.0
2017-06-28 12:20:00,153.3,153.56,153.03,153.56,48953.0,153.3,153.56,153.03,153.56,48953.0
2017-06-28 12:30:00,153.58,153.99,153.53,153.96,119226.0,153.58,153.99,153.53,153.96,119226.0
2017-06-28 12:40:00,153.99,154.2,153.63,153.8,100424.0,153.99,154.2,153.63,153.8,100424.0
2017-06-28 12:50:00,153.8,153.86,153.5,153.53,56859.0,153.8,153.86,153.5,153.53,56859.0
2017-06-28 13:00:00,153.54,153.94,153.49,153.6,44083.0,153.54,153.94,153.49,153.6,44083.0
2017-06-28 13:10:00,153.61,153.72,153.41,153.49,33946.0,153.61,153.72,153.41,153.49,33946.0
2017-06-28 13:20:00,153.49,153.96,153.49,153.72,56319.0,153.49,153.96,153.49,153.72,56319.0
2017-06-28 13:30:00,153.71,153.9,153.63,153.73,49461.0,153.71,153.9,153.63,153.73,49461.0
2017-06-28 13:40:00,153.74,154.09,153.65,153.74,63641.0,153.74,154.09,153.65,153.74,63641.0
2017-06-28 13:50:00,153.72,154.07,153.72,153.91,64632.0,153.72,154.07,153.72,153.91,64632.0
2017-06-28 14:00:00,153.92,154.07,153.46,153.8,95370.0,153.92,154.07,153.46,153.8,95370.0
2017-06-28 14:10:00,153.84,153.88,153.63,153.77,43475.0,153.84,153.88,153.63,153.77,43475.0
2017-06-28 14:20:00,153.73,153.73,153.5,153.56,63028.0,153.73,153.73,153.5,153.56,63028.0
2017-06-28 14:30:00,153.52,153.64,153.42,153.53,57773.0,153.52,153.64,153.42,153.53,57773.0
2017-06-28 14:40:00,153.53,153.6,153.4,153.44,56151.0,153.53,153.6,153.4,153.44,56151.0
2017-06-28 14:50:00,153.45,153.57,153.43,153.51,55486.0,153.45,153.57,153.43,153.51,55486.0
2017-06-28 15:00:00,153.51,153.88,153.49,153.75,75465.0,153.51,153.88,153.49,153.75,75465.0
2017-06-28 15:10:00,153.76,153.77,153.47,153.64,71887.0,153.76,153.77,153.47,153.64,71887.0
2017-06-28 15:20:00,153.61,153.63,153.33,153.39,105134.0,153.61,153.63,153.33,153.39,105134.0
2017-06-28 15:30:00,153.38,153.63,153.35,153.49,80817.0,153.38,153.63,153.35,153.49,80817.0
2017-06-28 15:40:00,153.5,153.69,153.36,153.38,117006.0,153.5,153.69,153.36,153.38,117006.0
2017-06-28 15:50:00,153.38,153.59,153.32,153.4,253102.0,153.38,153.59,153.32,153.4,253102.0
2017-06-29 09:30:00,152.54,152.82,151.64,152.13,250086.0,152.54,152.82,151.64,152.13,250086.0
2017-06-29 09:40:00,152.18,152.39,150.75,150.92,277364.0,152.18,152.39,150.75,150.92,277364.0
2017-06-29 09:50:00,150.88,151.8,150.66,151.44,215213.0,150.88,151.8,150.66,151.44,215213.0
2017-06-29 10:00:00,151.39,151.44,150.39,151.38,215813.0,151.39,151.44,150.39,151.38,215813.0
2017-06-29 10:10:00,151.28,151.31,150.31,150.57,139037.0,151.28,151.31,150.31,150.57,139037.0
2017-06-29 10:20:00,150.51,151.11,150.5,151.05,130986.0,150.51,151.11,150.5,151.05,130986.0
2017-06-29 10:30:00,151.01,151.05,150.35,150.7,231658.0,151.01,151.05,150.35,150.7,231658.0
2017-06-29 10:40:00,150.65,151.29,150.62,151.0,141152.0,150.65,151.29,150.62,151.0,141152.0
2017-06-29 10:50:00,151.0,151.09,150.42,150.44,167784.0,151.0,151.09,150.42,150.44,167784.0
2017-06-29 11:00:00,150.44,150.5,149.59,149.87,206331.0,150.44,150.5,149.59,149.87,206331.0
2017-06-29 11:10:00,149.8,149.84,149.27,149.63,137348.0,149.8,149.84,149.27,149.63,137348.0
2017-06-29 11:20:00,149.63,149.78,149.0,149.39,193691.0,149.63,149.78,149.0,149.39,193691.0
2017-06-29 11:30:00,149.39,150.23,148.45,149.58,362676.0,149.39,150.23,148.45,149.58,362676.0
2017-06-29 11:40:00,149.58,150.19,149.28,149.72,157659.0,149.58,150.19,149.28,149.72,157659.0
2017-06-29 11:50:00,149.77,150.1,149.35,149.39,75552.0,149.77,150.1,149.35,149.39,75552.0
2017-06-29 12:00:00,149.4,149.86,149.13,149.81,106786.0,149.4,149.86,149.13,149.81,106786.0
2017-06-29 12:10:00,149.84,150.37,149.69,150.22,121390.0,149.84,150.37,149.69,150.22,121390.0
2017-06-29 12:20:00,150.2,150.25,149.7,149.88,108450.0,150.2,150.25,149.7,149.88,108450.0
2017-06-29 12:30:00,149.89,150.14,149.5,149.53,60625.0,149.89,150.14,149.5,149.53,60625.0
2017-06-29 12:40:00,149.5,149.95,149.5,149.57,72089.0,149.5,149.95,149.5,149.57,72089.0
2017-06-29 12:50:00,149.59,149.65,149.08,149.12,120818.0,149.59,149.65,149.08,149.12,120818.0
2017-06-29 13:00:00,149.07,149.41,148.78,148.87,89806.0,149.07,149.41,148.78,148.87,89806.0
2017-06-29 13:10:00,148.93,148.96,148.65,148.9,69886.0,148.93,148.96,148.65,148.9,69886.0
2017-06-29 13:20:00,148.92,148.92,148.0,148.17,146342.0,148.92,148.92,148.0,148.17,146342.0
2017-06-29 13:30:00,148.2,149.68,148.13,149.61,153509.0,148.2,149.68,148.13,149.61,153509.0
2017-06-29 13:40:00,149.6,149.7,148.7,148.75,104007.0,149.6,149.7,148.7,148.75,104007.0
2017-06-29 13:50:00,148.7,149.13,148.56,149.02,72139.0,148.7,149.13,148.56,149.02,72139.0
2017-06-29 14:00:00,148.98,149.37,148.71,149.16,109894.0,148.98,149.37,148.71,149.16,109894.0
2017-06-29 14:10:00,149.25,149.65,149.15,149.3,126358.0,149.25,149.65,149.15,149.3,126358.0
2017-06-29 14:20:00,149.32,149.94,149.3,149.84,77236.0,149.32,149.94,149.3,149.84,77236.0
2017-06-29 14:30:00,149.85,150.0,149.5,149.71,126573.0,149.85,150.0,149.5,149.71,126573.0
2017-06-29 14:40:00,149.71,150.0,149.27,149.4,96645.0,149.71,150.0,149.27,149.4,96645.0
2017-06-29 14:50:00,149.37,149.79,149.09,149.63,83449.0,149.37,149.79,149.09,149.63,83449.0
2017-06-29 15:00:00,149.6,150.11,149.53,149.88,161572.0,149.6,150.11,149.53,149.88,161572.0
2017-06-29 15:10:00,149.93,150.4,149.7,150.29,178759.0,149.93,150.4,149.7,150.29,178759.0
2017-06-29 15:20:00,150.27,150.31,149.6,149.91,98927.0,150.27,150.31,149.6,149.91,98927.0
2017-06-29 15:30:00,149.95,150.54,149.92,150.27,127117.0,149.95,150.54,149.92,150.27,127117.0
2017-06-29 15:40:00,150.27,150.27,150.0,150.09,200867.0,150.27,150.27,150.0,150.09,200867.0
2017-06-29 15:50:00,150.07,150.39,150.04,150.04,339496.0,150.07,150.39,150.04,150.04,339496.0
2017-06-30 09:30:00,149.73,150.71,149.1,150.52,453835.0,149.73,150.71,149.1,150.52,453835.0
2017-06-30 09:40:00,150.45,150.59,149.7,149.84,182018.0,150.45,150.59,149.7,149.84,182018.0
2017-06-30 09:50:00,149.75,150.12,149.15,149.47,228476.0,149.75,150.12,149.15,149.47,228476.0
2017-06-30 10:00:00,149.51,149.56,148.54,149.06,289764.0,149.51,149.56,148.54,149.06,289764.0
2017-06-30 10:10:00,149.01,149.14,148.42,149.14,149632.0,149.01,149.14,148.42,149.14,149632.0
2017-06-30 10:20:00,149.14,150.0,149.01,149.71,163312.0,149.14,150.0,149.01,149.71,163312.0
2017-06-30 10:30:00,149.78,150.12,149.5,149.51,177417.0,149.78,150.12,149.5,149.51,177417.0
2017-06-30 10:40:00,149.5,150.05,149.49,149.78,116410.0,149.5,150.05,149.49,149.78,116410.0
2017-06-30 10:50:00,149.78,150.18,149.65,150.05,127746.0,149.78,150.18,149.65,150.05,127746.0
2017-06-30 11:00:00,150.06,150.08,149.83,150.0,53470.0,150.06,150.08,149.83,150.0,53470.0
2017-06-30 11:10:00,150.0,150.0,149.77,149.81,77188.0,150.0,150.0,149.77,149.81,77188.0
2017-06-30 11:20:00,149.8,149.99,149.52,149.6,79691.0,149.8,149.99,149.52,149.6,79691.0
2017-06-30 11:30:00,149.58,149.84,149.26,149.42,69386.0,149.58,149.84,149.26,149.42,69386.0
2017-06-30 11:40:00,149.46,149.64,149.4,149.64,39608.0,149.46,149.64,149.4,149.64,39608.0
2017-06-30 11:50:00,149.67,149.81,149.5,149.59,55385.0,149.67,149.81,149.5,149.59,55385.0
2017-06-30 12:00:00,149.57,149.57,149.32,149.5,71451.0,149.57,149.57,149.32,149.5,71451.0
2017-06-30 12:10:00,149.51,149.73,149.43,149.67,46726.0,149.51,149.73,149.43,149.67,46726.0
2017-06-30 12:20:00,149.7,149.73,149.44,149.52,40497.0,149.7,149.73,149.44,149.52,40497.0
2017-06-30 12:30:00,149.57,149.57,149.43,149.48,23007.0,149.57,149.57,149.43,149.48,23007.0
2017-06-30 12:40:00,149.46,149.59,149.2,149.22,66595.0,149.46,149.59,149.2,149.22,66595.0
2017-06-30 12:50:00,149.22,149.4,149.18,149.21,59299.0,149.22,149.4,149.18,149.21,59299.0
2017-06-30 13:00:00,149.24,149.43,149.15,149.22,78009.0,149.24,149.43,149.15,149.22,78009.0
2017-06-30 13:10:00,149.25,149.29,149.15,149.25,27561.0,149.25,149.29,149.15,149.25,27561.0
2017-06-30 13:20:00,149.25,149.35,149.18,149.34,40279.0,149.25,149.35,149.18,149.34,40279.0
2017-06-30 13:30:00,149.34,149.62,149.27,149.56,60894.0,149.34,149.62,149.27,149.56,60894.0
2017-06-30 13:40:00,149.58,149.59,149.37,149.46,26284.0,149.58,149.59,149.37,149.46,26284.0
2017-06-30 13:50:00,149.45,149.48,149.24,149.36,25943.0,149.45,149.48,149.24,149.36,25943.0
2017-06-30 14:00:00,149.38,149.46,149.27,149.33,30936.0,149.38,149.46,149.27,149.33,30936.0
2017-06-30 14:10:00,149.34,149.44,149.18,149.44,43451.0,149.34,149.44,149.18,149.44,43451.0
2017-06-30 14:20:00,149.45,149.69,149.41,149.53,57861.0,149.45,149.69,149.41,149.53,57861.0
2017-06-30 14:30:00,149.54,149.59,149.43,149.51,46226.0,149.54,149.59,149.43,149.51,46226.0
2017-06-30 14:40:00,149.52,149.73,149.51,149.73,47818.0,149.52,149.73,149.51,149.73,47818.0
2017-06-30 14:50:00,149.71,149.77,149.6,149.64,49828.0,149.71,149.77,149.6,149.64,49828.0
2017-06-30 15:00:00,149.65,149.72,149.57,149.64,52444.0,149.65,149.72,149.57,149.64,52444.0
2017-06-30 15:10:00,149.64,149.74,149.49,149.73,129962.0,149.64,149.74,149.49,149.73,129962.0
2017-06-30 15:20:00,149.73,149.95,149.61,149.62,87447.0,149.73,149.95,149.61,149.62,87447.0
2017-06-30 15:30:00,149.61,149.68,149.47,149.66,130099.0,149.61,149.68,149.47,149.66,130099.0
2017-06-30 15:40:00,149.65,149.75,149.53,149.61,265959.0,149.65,149.75,149.53,149.61,265959.0
2017-06-30 15:50:00,149.61,149.71,149.36,149.41,429823.0,149.61,149.71,149.36,149.41,429823.0
2017-07-03 09:30:00,149.8,150.45,148.85,148.93,307813.0,149.8,150.45,148.85,148.93,307813.0
2017-07-03 09:40:00,148.97,149.49,148.61,149.23,137372.0,148.97,149.49,148.61,149.23,137372.0
2017-07-03 09:50:00,149.27,149.55,149.01,149.23,176480.0,149.27,149.55,149.01,149.23,176480.0
2017-07-03 10:00:00,149.23,149.54,148.92,149.47,94014.0,149.23,149.54,148.92,149.47,94014.0
2017-07-03 10:10:00,149.42,149.61,148.92,148.94,67160.0,149.42,149.61,148.92,148.94,67160.0
2017-07-03 10:20:00,148.97,148.98,148.1,148.63,97876.0,148.97,148.98,148.1,148.63,97876.0
2017-07-03 10:30:00,148.58,148.71,148.17,148.17,58437.0,148.58,148.71,148.17,148.17,58437.0
2017-07-03 10:40:00,148.16,148.18,147.56,147.68,141964.0,148.16,148.18,147.56,147.68,141964.0
2017-07-03 10:50:00,147.66,147.84,146.65,146.91,189055.0,147.66,147.84,146.65,146.91,189055.0
2017-07-03 11:00:00,146.81,147.04,146.39,146.9,301654.0,146.81,147.04,146.39,146.9,301654.0
2017-07-03 11:10:00,146.94,147.47,146.82,147.13,116189.0,146.94,147.47,146.82,147.13,116189.0
2017-07-03 11:20:00,147.1,147.81,147.07,147.81,93123.0,147.1,147.81,147.07,147.81,93123.0
2017-07-03 11:30:00,147.81,147.93,147.41,147.65,68443.0,147.81,147.93,147.41,147.65,68443.0
2017-07-03 11:40:00,147.62,147.67,147.42,147.55,73317.0,147.62,147.67,147.42,147.55,73317.0
2017-07-03 11:50:00,147.53,147.69,147.14,147.65,69007.0,147.53,147.69,147.14,147.65,69007.0
2017-07-03 12:00:00,147.63,147.63,147.19,147.28,64535.0,147.63,147.63,147.19,147.28,64535.0
2017-07-03 12:10:00,147.28,147.36,146.75,146.85,122578.0,147.28,147.36,146.75,146.85,122578.0
2017-07-03 12:20:00,146.82,147.0,146.49,146.84,126704.0,146.82,147.0,146.49,146.84,126704.0
2017-07-03 12:30:00,146.86,146.87,146.26,146.27,144200.0,146.86,146.87,146.26,146.27,144200.0
2017-07-03 12:40:00,146.29,146.38,145.8,145.86,197592.0,146.29,146.38,145.8,145.86,197592.0
2017-07-03 12:50:00,145.89,146.54,145.88,146.16,406548.0,145.89,146.54,145.88,146.16,406548.0
2017-07-05 09:30:00,146.75,147.75,145.78,147.28,314867.0,146.75,147.75,145.78,147.28,314867.0
2017-07-05 09:40:00,147.31,147.31,145.58,146.91,266277.0,147.31,147.31,145.58,146.91,266277.0
2017-07-05 09:50:00,147.0,147.75,146.5,146.7,188196.0,147.0,147.75,146.5,146.7,188196.0
2017-07-05 10:00:00,146.76,147.0,146.12,146.7,107213.0,146.76,147.0,146.12,146.7,107213.0
2017-07-05 10:10:00,146.73,147.37,146.62,147.03,122144.0,146.73,147.37,146.62,147.03,122144.0
2017-07-05 10:20:00,147.04,147.39,146.6,147.38,105039.0,147.04,147.39,146.6,147.38,105039.0
2017-07-05 10:30:00,147.4,147.85,147.28,147.7,122554.0,147.4,147.85,147.28,147.7,122554.0
2017-07-05 10:40:00,147.74,148.26,147.64,147.75,178872.0,147.74,148.26,147.64,147.75,178872.0
2017-07-05 10:50:00,147.8,147.95,147.63,147.73,92788.0,147.8,147.95,147.63,147.73,92788.0
2017-07-05 11:00:00,147.73,147.73,147.21,147.32,114867.0,147.73,147.73,147.21,147.32,114867.0
2017-07-05 11:10:00,147.33,147.61,146.88,146.92,74284.0,147.33,147.61,146.88,146.92,74284.0
2017-07-05 11:20:00,146.91,147.65,146.9,147.58,62615.0,146.91,147.65,146.9,147.58,62615.0
2017-07-05 11:30:00,147.54,147.55,146.93,147.3,77061.0,147.54,147.55,146.93,147.3,77061.0
2017-07-05 11:40:00,147.28,147.29,146.77,146.87,62608.0,147.28,147.29,146.77,146.87,62608.0
2017-07-05 11:50:00,146.88,147.29,146.87,147.06,44500.0,146.88,147.29,146.87,147.06,44500.0
2017-07-05 12:00:00,147.06,147.31,147.0,147.1,32496.0,147.06,147.31,147.0,147.1,32496.0
2017-07-05 12:10:00,147.1,147.39,147.1,147.13,39345.0,147.1,147.39,147.1,147.13,39345.0
2017-07-05 12:20:00,147.2,147.31,146.86,146.94,82745.0,147.2,147.31,146.86,146.94,82745.0
2017-07-05 12:30:00,146.94,146.97,146.56,146.88,54885.0,146.94,146.97,146.56,146.88,54885.0
2017-07-05 12:40:00,146.84,147.04,146.68,147.04,54766.0,146.84,147.04,146.68,147.04,54766.0
2017-07-05 12:50:00,147.04,147.37,146.97,147.26,69172.0,147.04,147.37,146.97,147.26,69172.0
2017-07-05 13:00:00,147.28,147.45,147.16,147.42,68378.0,147.28,147.45,147.16,147.42,68378.0
2017-07-05 13:10:00,147.46,147.46,147.21,147.36,99943.0,147.46,147.46,147.21,147.36,99943.0
2017-07-05 13:20:00,147.36,147.7,147.33,147.49,59557.0,147.36,147.7,147.33,147.49,59557.0
2017-07-05 13:30:00,147.51,147.72,147.46,147.5,81409.0,147.51,147.72,147.46,147.5,81409.0
2017-07-05 13:40:00,147.5,147.64,147.49,147.5,64167.0,147.5,147.64,147.49,147.5,64167.0
2017-07-05 13:50:00,147.5,147.54,147.0,147.07,59869.0,147.5,147.54,147.0,147.07,59869.0
2017-07-05 14:00:00,147.09,147.77,147.05,147.26,98497.0,147.09,147.77,147.05,147.26,98497.0
2017-07-05 14:10:00,147.23,147.9,147.13,147.71,61833.0,147.23,147.9,147.13,147.71,61833.0
2017-07-05 14:20:00,147.74,148.14,147.71,148.06,59988.0,147.74,148.14,147.71,148.06,59988.0
2017-07-05 14:30:00,148.03,148.1,147.82,147.99,44405.0,148.03,148.1,147.82,147.99,44405.0
2017-07-05 14:40:00,147.99,148.02,147.55,147.59,44040.0,147.99,148.02,147.55,147.59,44040.0
2017-07-05 14:50:00,147.63,147.68,147.27,147.27,30956.0,147.63,147.68,147.27,147.27,30956.0
2017-07-05 15:00:00,147.3,147.42,147.07,147.22,56775.0,147.3,147.42,147.07,147.22,56775.0
2017-07-05 15:10:00,147.23,147.5,147.16,147.41,48300.0,147.23,147.5,147.16,147.41,48300.0
2017-07-05 15:20:00,147.41,147.5,147.03,147.15,43500.0,147.41,147.5,147.03,147.15,43500.0
2017-07-05 15:30:00,147.17,147.33,147.0,147.03,54866.0,147.17,147.33,147.0,147.03,54866.0
2017-07-05 15:40:00,147.01,147.65,147.01,147.56,83603.0,147.01,147.65,147.01,147.56,83603.0
2017-07-05 15:50:00,147.59,147.81,147.55,147.61,211882.0,147.59,147.81,147.55,147.61,211882.0
2017-07-06 09:30:00,146.2,146.43,145.57,145.67,249188.0,146.2,146.43,145.57,145.67,249188.0
2017-07-06 09:40:00,145.7,145.91,145.35,145.63,201056.0,145.7,145.91,145.35,145.63,201056.0
2017-07-06 09:50:00,145.67,146.03,145.29,145.53,110369.0,145.67,146.03,145.29,145.53,110369.0
2017-07-06 10:00:00,145.52,146.0,145.1,145.4,132304.0,145.52,146.0,145.1,145.4,132304.0
2017-07-06 10:10:00,145.45,145.54,144.25,144.63,246730.0,145.45,145.54,144.25,144.63,246730.0
2017-07-06 10:20:00,144.68,144.95,144.36,144.69,107339.0,144.68,144.95,144.36,144.69,107339.0
2017-07-06 10:30:00,144.73,145.38,144.25,145.28,128590.0,144.73,145.38,144.25,145.28,128590.0
2017-07-06 10:40:00,145.25,145.59,145.11,145.43,155938.0,145.25,145.59,145.11,145.43,155938.0
2017-07-06 10:50:00,145.41,145.43,145.04,145.29,90709.0,145.41,145.43,145.04,145.29,90709.0
2017-07-06 11:00:00,145.3,145.93,144.88,145.78,145179.0,145.3,145.93,144.88,145.78,145179.0
2017-07-06 11:10:00,145.74,145.85,145.21,145.31,121670.0,145.74,145.85,145.21,145.31,121670.0
2017-07-06 11:20:00,145.31,146.13,145.31,146.1,143633.0,145.31,146.13,145.31,146.1,143633.0
2017-07-06 11:30:00,146.13,146.69,146.01,146.58,113891.0,146.13,146.69,146.01,146.58,113891.0
2017-07-06 11:40:00,146.6,146.8,146.44,146.66,90637.0,146.6,146.8,146.44,146.66,90637.0
2017-07-06 11:50:00,146.63,146.88,146.4,146.75,99258.0,146.63,146.88,146.4,146.75,99258.0
2017-07-06 12:00:00,146.81,146.96,146.56,146.93,69504.0,146.81,146.96,146.56,146.93,69504.0
2017-07-06 12:10:00,146.93,147.05,146.62,146.75,65459.0,146.93,147.05,146.62,146.75,65459.0
2017-07-06 12:20:00,146.78,146.82,146.41,146.44,68780.0,146.78,146.82,146.41,146.44,68780.0
2017-07-06 12:30:00,146.48,147.16,146.46,147.02,69629.0,146.48,147.16,146.46,147.02,69629.0
2017-07-06 12:40:00,147.03,147.27,146.87,147.0,56416.0,147.03,147.27,146.87,147.0,56416.0
2017-07-06 12:50:00,147.03,147.04,146.58,146.97,55862.0,147.03,147.04,146.58,146.97,55862.0
2017-07-06 13:00:00,146.95,147.06,146.6,146.71,61780.0,146.95,147.06,146.6,146.71,61780.0
2017-07-06 13:10:00,146.72,146.82,146.5,146.68,69397.0,146.72,146.82,146.5,146.68,69397.0
2017-07-06 13:20:00,146.71,146.73,146.51,146.69,53824.0,146.71,146.73,146.51,146.69,53824.0
2017-07-06 13:30:00,146.7,146.71,146.5,146.61,59511.0,146.7,146.71,146.5,146.61,59511.0
2017-07-06 13:40:00,146.59,146.77,146.5,146.74,80966.0,146.59,146.77,146.5,146.74,80966.0
2017-07-06 13:50:00,146.72,146.73,146.46,146.61,46828.0,146.72,146.73,146.46,146.61,46828.0
2017-07-06 14:00:00,146.61,146.69,146.38,146.67,94636.0,146.61,146.69,146.38,146.67,94636.0
2017-07-06 14:10:00,146.67,146.68,146.35,146.36,60708.0,146.67,146.68,146.35,146.36,60708.0
2017-07-06 14:20:00,146.34,146.75,146.34,146.73,45516.0,146.34,146.75,146.34,146.73,45516.0
2017-07-06 14:30:00,146.69,146.74,146.39,146.65,95544.0,146.69,146.74,146.39,146.65,95544.0
2017-07-06 14:40:00,146.63,146.73,146.4,146.72,107111.0,146.63,146.73,146.4,146.72,107111.0
2017-07-06 14:50:00,146.65,146.94,146.54,146.86,74114.0,146.65,146.94,146.54,146.86,74114.0
2017-07-06 15:00:00,146.77,146.91,146.63,146.81,40762.0,146.77,146.91,146.63,146.81,40762.0
2017-07-06 15:10:00,146.84,146.84,146.36,146.78,127887.0,146.84,146.84,146.36,146.78,127887.0
2017-07-06 15:20:00,146.76,146.82,146.52,146.54,103176.0,146.76,146.82,146.52,146.54,103176.0
2017-07-06 15:30:00,146.51,146.59,146.22,146.33,123308.0,146.51,146.59,146.22,146.33,123308.0
2017-07-06 15:40:00,146.33,146.35,145.93,146.31,144648.0,146.33,146.35,145.93,146.31,144648.0
2017-07-06 15:50:00,146.31,146.39,146.08,146.26,236441.0,146.31,146.39,146.08,146.26,236441.0
2017-07-07 09:30:00,146.65,148.64,146.65,148.38,453640.0,146.65,148.64,146.65,148.38,453640.0
2017-07-07 09:40:00,148.3,148.8,148.08,148.7,274117.0,148.3,148.8,148.08,148.7,274117.0
2017-07-07 09:50:00,148.76,149.14,148.73,149.05,250424.0,148.76,149.14,148.73,149.05,250424.0
2017-07-07 10:00:00,149.04,149.08,148.71,149.01,137755.0,149.04,149.08,148.71,149.01,137755.0
2017-07-07 10:10:00,149.03,149.46,148.9,149.01,195433.0,149.03,149.46,148.9,149.01,195433.0
2017-07-07 10:20:00,149.03,149.15,148.79,149.0,115993.0,149.03,149.15,148.79,149.0,115993.0
2017-07-07 10:30:00,149.01,149.23,148.97,149.13,74770.0,149.01,149.23,148.97,149.13,74770.0
2017-07-07 10:40:00,149.09,149.3,148.88,149.0,91806.0,149.09,149.3,148.88,149.0,91806.0
2017-07-07 10:50:00,149.0,149.45,148.98,149.39,140443.0,149.0,149.45,148.98,149.39,140443.0
2017-07-07 11:00:00,149.42,149.64,149.34,149.63,159414.0,149.42,149.64,149.34,149.63,159414.0
2017-07-07 11:10:00,149.64,149.88,149.49,149.6,105502.0,149.64,149.88,149.49,149.6,105502.0
2017-07-07 11:20:00,149.61,149.8,149.49,149.71,116127.0,149.61,149.8,149.49,149.71,116127.0
2017-07-07 11:30:00,149.68,149.73,149.32,149.49,70542.0,149.68,149.73,149.32,149.49,70542.0
2017-07-07 11:40:00,149.5,149.59,149.41,149.49,49875.0,149.5,149.59,149.41,149.49,49875.0
2017-07-07 11:50:00,149.47,149.6,149.41,149.49,39934.0,149.47,149.6,149.41,149.49,39934.0
2017-07-07 12:00:00,149.49,149.57,149.46,149.51,30529.0,149.49,149.57,149.46,149.51,30529.0
2017-07-07 12:10:00,149.49,149.77,149.49,149.7,47394.0,149.49,149.77,149.49,149.7,47394.0
2017-07-07 12:20:00,149.65,149.79,149.57,149.57,57580.0,149.65,149.79,149.57,149.57,57580.0
2017-07-07 12:30:00,149.61,149.68,149.53,149.62,44603.0,149.61,149.68,149.53,149.62,44603.0
2017-07-07 12:40:00,149.61,149.91,149.61,149.79,113211.0,149.61,149.91,149.61,149.79,113211.0
2017-07-07 12:50:00,149.81,149.87,149.72,149.82,34353.0,149.81,149.87,149.72,149.82,34353.0
2017-07-07 13:00:00,149.84,149.91,149.78,149.81,73124.0,149.84,149.91,149.78,149.81,73124.0
2017-07-07 13:10:00,149.83,150.15,149.82,150.11,125621.0,149.83,150.15,149.82,150.11,125621.0
2017-07-07 13:20:00,150.1,150.52,150.07,150.46,107072.0,150.1,150.52,150.07,150.46,107072.0
2017-07-07 13:30:00,150.42,150.42,150.13,150.29,73096.0,150.42,150.42,150.13,150.29,73096.0
2017-07-07 13:40:00,150.3,150.5,150.26,150.42,61449.0,150.3,150.5,150.26,150.42,61449.0
2017-07-07 13:50:00,150.41,150.55,150.39,150.49,77509.0,150.41,150.55,150.39,150.49,77509.0
2017-07-07 14:00:00,150.51,150.6,150.25,150.26,108946.0,150.51,150.6,150.25,150.26,108946.0
2017-07-07 14:10:00,150.24,150.24,149.94,149.99,84611.0,150.24,150.24,149.94,149.99,84611.0
2017-07-07 14:20:00,150.02,150.09,149.94,149.96,64604.0,150.02,150.09,149.94,149.96,64604.0
2017-07-07 14:30:00,149.97,150.11,149.91,150.01,45873.0,149.97,150.11,149.91,150.01,45873.0
2017-07-07 14:40:00,149.97,150.08,149.84,149.99,57718.0,149.97,150.08,149.84,149.99,57718.0
2017-07-07 14:50:00,150.0,150.15,149.98,150.08,52347.0,150.0,150.15,149.98,150.08,52347.0
2017-07-07 15:00:00,150.06,150.22,150.02,150.08,113045.0,150.06,150.22,150.02,150.08,113045.0
2017-07-07 15:10:00,150.08,150.34,150.03,150.33,90820.0,150.08,150.34,150.03,150.33,90820.0
2017-07-07 15:20:00,150.33,150.75,150.27,150.5,167584.0,150.33,150.75,150.27,150.5,167584.0
2017-07-07 15:30:00,150.52,150.54,150.11,150.43,156963.0,150.52,150.54,150.11,150.43,156963.0
2017-07-07 15:40:00,150.41,150.53,150.26,150.34,149358.0,150.41,150.53,150.26,150.34,149358.0
2017-07-07 15:50:00,150.33,150.46,150.16,150.17,380729.0,150.33,150.46,150.16,150.17,380729.0
2017-07-10 09:30:00,150.34,150.9,149.65,150.1,318619.0,150.34,150.9,149.65,150.1,318619.0
2017-07-10 09:40:00,150.15,150.55,149.75,150.29,345207.0,150.15,150.55,149.75,150.29,345207.0
2017-07-10 09:50:00,150.3,150.6,149.85,150.11,164436.0,150.3,150.6,149.85,150.11,164436.0
2017-07-10 10:00:00,150.13,150.6,150.09,150.51,168757.0,150.13,150.6,150.09,150.51,168757.0
2017-07-10 10:10:00,150.51,151.2,150.37,151.14,131559.0,150.51,151.2,150.37,151.14,131559.0
2017-07-10 10:20:00,151.15,151.54,151.09,151.39,141497.0,151.15,151.54,151.09,151.39,141497.0
2017-07-10 10:30:00,151.37,152.07,151.24,152.03,226930.0,151.37,152.07,151.24,152.03,226930.0
2017-07-10 10:40:00,152.08,152.76,152.08,152.47,212499.0,152.08,152.76,152.08,152.47,212499.0
2017-07-10 10:50:00,152.48,152.9,152.48,152.76,171026.0,152.48,152.9,152.48,152.76,171026.0
2017-07-10 11:00:00,152.78,153.19,152.5,152.66,238682.0,152.78,153.19,152.5,152.66,238682.0
2017-07-10 11:10:00,152.63,153.07,152.56,152.97,103178.0,152.63,153.07,152.56,152.97,103178.0
2017-07-10 11:20:00,152.97,152.97,152.48,152.64,124147.0,152.97,152.97,152.48,152.64,124147.0
2017-07-10 11:30:00,152.65,152.88,152.43,152.78,98606.0,152.65,152.88,152.43,152.78,98606.0
2017-07-10 11:40:00,152.78,152.78,152.49,152.61,52877.0,152.78,152.78,152.49,152.61,52877.0
2017-07-10 11:50:00,152.61,152.71,152.59,152.64,44491.0,152.61,152.71,152.59,152.64,44491.0
2017-07-10 12:00:00,152.64,152.88,152.55,152.63,74708.0,152.64,152.88,152.55,152.63,74708.0
2017-07-10 12:10:00,152.65,152.78,152.52,152.73,61704.0,152.65,152.78,152.52,152.73,61704.0
2017-07-10 12:20:00,152.73,152.85,152.46,152.52,60632.0,152.73,152.85,152.46,152.52,60632.0
2017-07-10 12:30:00,152.53,152.57,152.37,152.57,49056.0,152.53,152.57,152.37,152.57,49056.0
2017-07-10 12:40:00,152.56,152.57,152.36,152.4,54571.0,152.56,152.57,152.36,152.4,54571.0
2017-07-10 12:50:00,152.38,152.41,152.11,152.23,69721.0,152.38,152.41,152.11,152.23,69721.0
2017-07-10 13:00:00,152.24,152.55,152.21,152.43,45154.0,152.24,152.55,152.21,152.43,45154.0
2017-07-10 13:10:00,152.44,152.47,152.08,152.16,41801.0,152.44,152.47,152.08,152.16,41801.0
2017-07-10 13:20:00,152.16,152.34,152.11,152.3,52271.0,152.16,152.34,152.11,152.3,52271.0
2017-07-10 13:30:00,152.3,152.44,152.3,152.36,30562.0,152.3,152.44,152.3,152.36,30562.0
2017-07-10 13:40:00,152.36,152.52,152.33,152.43,28331.0,152.36,152.52,152.33,152.43,28331.0
2017-07-10 13:50:00,152.46,152.81,152.41,152.67,61888.0,152.46,152.81,152.41,152.67,61888.0
2017-07-10 14:00:00,152.67,152.82,152.43,152.43,61817.0,152.67,152.82,152.43,152.43,61817.0
2017-07-10 14:10:00,152.44,152.6,152.34,152.36,39110.0,152.44,152.6,152.34,152.36,39110.0
2017-07-10 14:20:00,152.34,152.39,152.3,152.35,54433.0,152.34,152.39,152.3,152.35,54433.0
2017-07-10 14:30:00,152.32,152.56,152.3,152.56,38780.0,152.32,152.56,152.3,152.56,38780.0
2017-07-10 14:40:00,152.55,152.64,152.35,152.37,39589.0,152.55,152.64,152.35,152.37,39589.0
2017-07-10 14:50:00,152.37,152.48,152.34,152.38,44265.0,152.37,152.48,152.34,152.38,44265.0
2017-07-10 15:00:00,152.4,152.55,152.39,152.45,37947.0,152.4,152.55,152.39,152.45,37947.0
2017-07-10 15:10:00,152.43,152.52,152.29,152.36,45418.0,152.43,152.52,152.29,152.36,45418.0
2017-07-10 15:20:00,152.39,152.83,152.31,152.81,77649.0,152.39,152.83,152.31,152.81,77649.0
2017-07-10 15:30:00,152.79,153.2,152.77,153.13,120158.0,152.79,153.2,152.77,153.13,120158.0
2017-07-10 15:40:00,153.12,153.23,152.88,152.91,134635.0,153.12,153.23,152.88,152.91,134635.0
2017-07-10 15:50:00,152.88,152.99,152.56,152.7,422706.0,152.88,152.99,152.56,152.7,422706.0
2017-07-11 09:30:00,152.37,152.6,151.55,152.46,196112.0,152.37,152.6,151.55,152.46,196112.0
2017-07-11 09:40:00,152.52,153.27,152.12,153.19,214516.0,152.52,153.27,152.12,153.19,214516.0
2017-07-11 09:50:00,153.22,153.89,153.19,153.73,251435.0,153.22,153.89,153.19,153.73,251435.0
2017-07-11 10:00:00,153.74,153.95,153.26,153.95,182308.0,153.74,153.95,153.26,153.95,182308.0
2017-07-11 10:10:00,153.98,154.83,153.95,154.41,253726.0,153.98,154.83,153.95,154.41,253726.0
2017-07-11 10:20:00,154.42,154.81,154.39,154.5,256282.0,154.42,154.81,154.39,154.5,256282.0
2017-07-11 10:30:00,154.5,155.12,154.5,155.1,170510.0,154.5,155.12,154.5,155.1,170510.0
2017-07-11 10:40:00,155.1,155.23,154.9,154.97,134011.0,155.1,155.23,154.9,154.97,134011.0
2017-07-11 10:50:00,154.98,155.06,154.65,154.67,104722.0,154.98,155.06,154.65,154.67,104722.0
2017-07-11 11:00:00,154.64,154.88,154.52,154.79,102075.0,154.64,154.88,154.52,154.79,102075.0
2017-07-11 11:10:00,154.76,154.8,154.18,154.29,126931.0,154.76,154.8,154.18,154.29,126931.0
2017-07-11 11:20:00,154.26,154.26,153.25,153.97,232661.0,154.26,154.26,153.25,153.97,232661.0
2017-07-11 11:30:00,153.92,154.33,153.89,154.04,112087.0,153.92,154.33,153.89,154.04,112087.0
2017-07-11 11:40:00,154.01,154.32,153.96,154.27,69749.0,154.01,154.32,153.96,154.27,69749.0
2017-07-11 11:50:00,154.28,154.85,154.27,154.42,74382.0,154.28,154.85,154.27,154.42,74382.0
2017-07-11 12:00:00,154.42,154.5,153.94,154.12,54598.0,154.42,154.5,153.94,154.12,54598.0
2017-07-11 12:10:00,154.1,154.1,153.65,153.79,52062.0,154.1,154.1,153.65,153.79,52062.0
2017-07-11 12:20:00,153.81,154.02,153.74,153.91,39766.0,153.81,154.02,153.74,153.91,39766.0
2017-07-11 12:30:00,153.92,154.09,153.88,153.96,64862.0,153.92,154.09,153.88,153.96,64862.0
2017-07-11 12:40:00,153.96,154.35,153.93,154.34,51553.0,153.96,154.35,153.93,154.34,51553.0
2017-07-11 12:50:00,154.34,154.46,154.15,154.2,37444.0,154.34,154.46,154.15,154.2,37444.0
2017-07-11 13:00:00,154.2,154.24,153.9,153.92,64140.0,154.2,154.24,153.9,153.92,64140.0
2017-07-11 13:10:00,153.93,154.08,153.86,154.04,32375.0,153.93,154.08,153.86,154.04,32375.0
2017-07-11 13:20:00,154.06,154.11,153.92,153.93,49078.0,154.06,154.11,153.92,153.93,49078.0
2017-07-11 13:30:00,153.92,154.08,153.87,154.08,30117.0,153.92,154.08,153.87,154.08,30117.0
2017-07-11 13:40:00,154.07,154.4,154.05,154.35,59243.0,154.07,154.4,154.05,154.35,59243.0
2017-07-11 13:50:00,154.36,154.36,154.22,154.22,27815.0,154.36,154.36,154.22,154.22,27815.0
2017-07-11 14:00:00,154.22,154.6,154.15,154.2,91109.0,154.22,154.6,154.15,154.2,91109.0
2017-07-11 14:10:00,154.2,154.22,154.03,154.05,42460.0,154.2,154.22,154.03,154.05,42460.0
2017-07-11 14:20:00,154.06,154.19,154.0,154.1,34260.0,154.06,154.19,154.0,154.1,34260.0
2017-07-11 14:30:00,154.1,154.11,154.01,154.01,24038.0,154.1,154.11,154.01,154.01,24038.0
2017-07-11 14:40:00,154.0,154.08,153.92,153.99,35684.0,154.0,154.08,153.92,153.99,35684.0
2017-07-11 14:50:00,153.97,154.24,153.97,154.14,37476.0,153.97,154.24,153.97,154.14,37476.0
2017-07-11 15:00:00,154.14,154.23,154.0,154.23,42988.0,154.14,154.23,154.0,154.23,42988.0
2017-07-11 15:10:00,154.25,154.43,154.17,154.4,53191.0,154.25,154.43,154.17,154.4,53191.0
2017-07-11 15:20:00,154.4,154.41,154.22,154.27,52533.0,154.4,154.41,154.22,154.27,52533.0
2017-07-11 15:30:00,154.25,154.5,154.23,154.25,81675.0,154.25,154.5,154.23,154.25,81675.0
2017-07-11 15:40:00,154.25,154.5,154.21,154.31,132466.0,154.25,154.5,154.21,154.31,132466.0
2017-07-11 15:50:00,154.3,154.49,154.2,154.35,268205.0,154.3,154.49,154.2,154.35,268205.0
2017-07-12 09:30:00,155.77,157.7,155.77,157.69,629050.0,155.77,157.7,155.77,157.69,629050.0
2017-07-12 09:40:00,157.66,158.26,157.42,157.48,430107.0,157.66,158.26,157.42,157.48,430107.0
2017-07-12 09:50:00,157.43,158.12,157.23,158.03,273488.0,157.43,158.12,157.23,158.03,273488.0
2017-07-12 10:00:00,158.05,158.62,158.0,158.52,304430.0,158.05,158.62,158.0,158.52,304430.0
2017-07-12 10:10:00,158.51,158.54,158.01,158.26,227956.0,158.51,158.54,158.01,158.26,227956.0
2017-07-12 10:20:00,158.26,158.69,158.14,158.16,180703.0,158.26,158.69,158.14,158.16,180703.0
2017-07-12 10:30:00,158.18,158.3,157.71,157.95,194859.0,158.18,158.3,157.71,157.95,194859.0
2017-07-12 10:40:00,157.94,158.18,157.68,157.9,174425.0,157.94,158.18,157.68,157.9,174425.0
2017-07-12 10:50:00,157.91,158.18,157.75,158.13,302825.0,157.91,158.18,157.75,158.13,302825.0
2017-07-12 11:00:00,158.12,158.42,157.67,157.7,190249.0,158.12,158.42,157.67,157.7,190249.0
2017-07-12 11:10:00,157.73,158.02,157.66,157.87,139757.0,157.73,158.02,157.66,157.87,139757.0
2017-07-12 11:20:00,157.88,157.94,157.44,157.49,120271.0,157.88,157.94,157.44,157.49,120271.0
2017-07-12 11:30:00,157.49,157.97,157.36,157.59,122824.0,157.49,157.97,157.36,157.59,122824.0
2017-07-12 11:40:00,157.62,158.0,157.59,157.6,107882.0,157.62,158.0,157.59,157.6,107882.0
2017-07-12 11:50:00,157.6,157.64,157.43,157.62,101087.0,157.6,157.64,157.43,157.62,101087.0
2017-07-12 12:00:00,157.65,157.87,157.49,157.62,155637.0,157.65,157.87,157.49,157.62,155637.0
2017-07-12 12:10:00,157.65,157.74,157.11,157.16,111802.0,157.65,157.74,157.11,157.16,111802.0
2017-07-12 12:20:00,157.18,157.57,157.17,157.41,75072.0,157.18,157.57,157.17,157.41,75072.0
2017-07-12 12:30:00,157.42,157.51,157.26,157.46,48554.0,157.42,157.51,157.26,157.46,48554.0
2017-07-12 12:40:00,157.48,157.48,157.24,157.31,80097.0,157.48,157.48,157.24,157.31,80097.0
2017-07-12 12:50:00,157.31,157.31,156.92,157.19,132109.0,157.31,157.31,156.92,157.19,132109.0
2017-07-12 13:00:00,157.23,157.29,156.9,157.12,79509.0,157.23,157.29,156.9,157.12,79509.0
2017-07-12 13:10:00,157.1,157.43,157.06,157.35,50023.0,157.1,157.43,157.06,157.35,50023.0
2017-07-12 13:20:00,157.34,157.34,157.03,157.34,50129.0,157.34,157.34,157.03,157.34,50129.0
2017-07-12 13:30:00,157.28,157.76,157.28,157.43,148274.0,157.28,157.76,157.28,157.43,148274.0
2017-07-12 13:40:00,157.4,157.53,157.3,157.33,50301.0,157.4,157.53,157.3,157.33,50301.0
2017-07-12 13:50:00,157.31,157.35,157.1,157.32,57520.0,157.31,157.35,157.1,157.32,57520.0
2017-07-12 14:00:00,157.3,157.37,157.13,157.36,45962.0,157.3,157.37,157.13,157.36,45962.0
2017-07-12 14:10:00,157.31,157.54,157.1,157.13,52731.0,157.31,157.54,157.1,157.13,52731.0
2017-07-12 14:20:00,157.13,157.26,157.03,157.2,70677.0,157.13,157.26,157.03,157.2,70677.0
2017-07-12 14:30:00,157.2,157.28,157.12,157.19,71233.0,157.2,157.28,157.12,157.19,71233.0
2017-07-12 14:40:00,157.17,157.43,157.12,157.39,67213.0,157.17,157.43,157.12,157.39,67213.0
2017-07-12 14:50:00,157.39,157.69,157.38,157.62,77169.0,157.39,157.69,157.38,157.62,77169.0
2017-07-12 15:00:00,157.64,157.94,157.53,157.82,97130.0,157.64,157.94,157.53,157.82,97130.0
2017-07-12 15:10:00,157.86,158.09,157.71,157.94,130468.0,157.86,158.09,157.71,157.94,130468.0
2017-07-12 15:20:00,157.94,158.06,157.68,157.76,93554.0,157.94,158.06,157.68,157.76,93554.0
2017-07-12 15:30:00,157.77,158.33,157.76,158.33,135515.0,157.77,158.33,157.76,158.33,135515.0
2017-07-12 15:40:00,158.32,158.51,158.23,158.28,220778.0,158.32,158.51,158.23,158.28,220778.0
2017-07-12 15:50:00,158.24,158.8,158.04,158.75,796861.0,158.24,158.8,158.04,158.75,796861.0
2017-07-13 09:30:00,158.51,158.51,156.98,158.2,454608.0,158.51,158.51,156.98,158.2,454608.0
2017-07-13 09:40:00,158.21,158.92,157.95,158.77,300914.0,158.21,158.92,157.95,158.77,300914.0
2017-07-13 09:50:00,158.81,159.35,158.38,159.06,368455.0,158.81,159.35,158.38,159.06,368455.0
2017-07-13 10:00:00,159.07,160.13,159.06,159.72,761205.0,159.07,160.13,159.06,159.72,761205.0
2017-07-13 10:10:00,159.64,159.69,158.44,158.46,225168.0,159.64,159.69,158.44,158.46,225168.0
2017-07-13 10:20:00,158.46,159.12,158.46,158.75,212060.0,158.46,159.12,158.46,158.75,212060.0
2017-07-13 10:30:00,158.69,159.0,158.02,158.58,176481.0,158.69,159.0,158.02,158.58,176481.0
2017-07-13 10:40:00,158.57,158.58,158.16,158.38,116246.0,158.57,158.58,158.16,158.38,116246.0
2017-07-13 10:50:00,158.34,158.51,158.26,158.44,77394.0,158.34,158.51,158.26,158.44,77394.0
2017-07-13 11:00:00,158.43,158.61,158.22,158.33,91511.0,158.43,158.61,158.22,158.33,91511.0
2017-07-13 11:10:00,158.34,158.9,158.31,158.85,83522.0,158.34,158.9,158.31,158.85,83522.0
2017-07-13 11:20:00,158.84,158.88,158.64,158.85,58237.0,158.84,158.88,158.64,158.85,58237.0
2017-07-13 11:30:00,158.84,159.11,158.74,158.8,122405.0,158.84,159.11,158.74,158.8,122405.0
2017-07-13 11:40:00,158.82,158.86,158.42,158.64,111449.0,158.82,158.86,158.42,158.64,111449.0
2017-07-13 11:50:00,158.63,158.78,158.23,158.27,84932.0,158.63,158.78,158.23,158.27,84932.0
2017-07-13 12:00:00,158.28,158.31,157.66,157.79,150867.0,158.28,158.31,157.66,157.79,150867.0
2017-07-13 12:10:00,157.76,158.24,157.72,158.16,83872.0,157.76,158.24,157.72,158.16,83872.0
2017-07-13 12:20:00,158.13,158.2,158.0,158.03,51331.0,158.13,158.2,158.0,158.03,51331.0
2017-07-13 12:30:00,158.04,158.27,158.0,158.24,69124.0,158.04,158.27,158.0,158.24,69124.0
2017-07-13 12:40:00,158.26,158.4,158.19,158.3,63277.0,158.26,158.4,158.19,158.3,63277.0
2017-07-13 12:50:00,158.3,158.41,158.22,158.31,69347.0,158.3,158.41,158.22,158.31,69347.0
2017-07-13 13:00:00,158.29,158.4,158.18,158.3,66013.0,158.29,158.4,158.18,158.3,66013.0
2017-07-13 13:10:00,158.29,158.44,158.18,158.31,48119.0,158.29,158.44,158.18,158.31,48119.0
2017-07-13 13:20:00,158.32,158.48,158.2,158.47,77277.0,158.32,158.48,158.2,158.47,77277.0
2017-07-13 13:30:00,158.46,158.5,158.19,158.28,58573.0,158.46,158.5,158.19,158.28,58573.0
2017-07-13 13:40:00,158.32,158.32,157.83,157.88,70398.0,158.32,158.32,157.83,157.88,70398.0
2017-07-13 13:50:00,157.84,158.14,157.78,158.09,75461.0,157.84,158.14,157.78,158.09,75461.0
2017-07-13 14:00:00,158.08,158.14,157.51,157.59,101179.0,158.08,158.14,157.51,157.59,101179.0
2017-07-13 14:10:00,157.59,157.9,157.59,157.78,49371.0,157.59,157.9,157.59,157.78,49371.0
2017-07-13 14:20:00,157.79,158.01,157.66,157.74,43318.0,157.79,158.01,157.66,157.74,43318.0
2017-07-13 14:30:00,157.73,158.1,157.67,158.05,52950.0,157.73,158.1,157.67,158.05,52950.0
2017-07-13 14:40:00,158.06,158.07,157.88,158.01,53712.0,158.06,158.07,157.88,158.01,53712.0
2017-07-13 14:50:00,158.0,158.13,157.79,157.84,57817.0,158.0,158.13,157.79,157.84,57817.0
2017-07-13 15:00:00,157.83,157.98,157.82,157.89,45709.0,157.83,157.98,157.82,157.89,45709.0
2017-07-13 15:10:00,157.9,158.06,157.85,157.97,45140.0,157.9,158.06,157.85,157.97,45140.0
2017-07-13 15:20:00,157.97,158.22,157.96,158.04,64638.0,157.97,158.22,157.96,158.04,64638.0
2017-07-13 15:30:00,158.05,158.15,157.9,157.98,93552.0,158.05,158.15,157.9,157.98,93552.0
2017-07-13 15:40:00,157.98,158.13,157.86,158.06,93600.0,157.98,158.13,157.86,158.06,93600.0
2017-07-13 15:50:00,158.06,158.46,158.06,158.16,238613.0,158.06,158.46,158.06,158.16,238613.0
2017-07-14 09:30:00,159.3,159.55,158.35,158.8,285668.0,159.3,159.55,158.35,158.8,285668.0
2017-07-14 09:40:00,158.71,159.0,158.48,158.62,186885.0,158.71,159.0,158.48,158.62,186885.0
2017-07-14 09:50:00,158.61,158.63,157.97,158.23,221304.0,158.61,158.63,157.97,158.23,221304.0
2017-07-14 10:00:00,158.34,158.4,157.98,158.12,106406.0,158.34,158.4,157.98,158.12,106406.0
2017-07-14 10:10:00,158.09,158.84,158.09,158.83,131979.0,158.09,158.84,158.09,158.83,131979.0
2017-07-14 10:20:00,158.85,158.88,158.43,158.72,71745.0,158.85,158.88,158.43,158.72,71745.0
2017-07-14 10:30:00,158.69,158.69,158.1,158.39,88149.0,158.69,158.69,158.1,158.39,88149.0
2017-07-14 10:40:00,158.37,158.6,158.25,158.51,51944.0,158.37,158.6,158.25,158.51,51944.0
2017-07-14 10:50:00,158.48,158.81,158.4,158.7,58048.0,158.48,158.81,158.4,158.7,58048.0
2017-07-14 11:00:00,158.71,159.07,158.54,158.92,140914.0,158.71,159.07,158.54,158.92,140914.0
2017-07-14 11:10:00,158.92,159.0,158.77,158.91,80473.0,158.92,159.0,158.77,158.91,80473.0
2017-07-14 11:20:00,158.91,159.31,158.89,159.21,109706.0,158.91,159.31,158.89,159.21,109706.0
2017-07-14 11:30:00,159.22,159.34,159.15,159.32,122573.0,159.22,159.34,159.15,159.32,122573.0
2017-07-14 11:40:00,159.31,159.4,159.2,159.31,48935.0,159.31,159.4,159.2,159.31,48935.0
2017-07-14 11:50:00,159.31,159.6,159.29,159.57,50222.0,159.31,159.6,159.29,159.57,50222.0
2017-07-14 12:00:00,159.56,159.97,159.56,159.87,137510.0,159.56,159.97,159.56,159.87,137510.0
2017-07-14 12:10:00,159.87,159.87,159.26,159.32,95905.0,159.87,159.87,159.26,159.32,95905.0
2017-07-14 12:20:00,159.32,159.83,159.31,159.83,83630.0,159.32,159.83,159.31,159.83,83630.0
2017-07-14 12:30:00,159.85,159.87,159.69,159.83,54792.0,159.85,159.87,159.69,159.83,54792.0
2017-07-14 12:40:00,159.82,159.85,159.53,159.78,63274.0,159.82,159.85,159.53,159.78,63274.0
2017-07-14 12:50:00,159.78,159.99,159.76,159.96,78065.0,159.78,159.99,159.76,159.96,78065.0
2017-07-14 13:00:00,159.96,159.98,159.75,159.85,47627.0,159.96,159.98,159.75,159.85,47627.0
2017-07-14 13:10:00,159.87,159.89,159.66,159.77,67277.0,159.87,159.89,159.66,159.77,67277.0
2017-07-14 13:20:00,159.79,159.92,159.78,159.91,39055.0,159.79,159.92,159.78,159.91,39055.0
2017-07-14 13:30:00,159.9,159.93,159.79,159.85,33884.0,159.9,159.93,159.79,159.85,33884.0
2017-07-14 13:40:00,159.82,160.42,159.81,160.3,203664.0,159.82,160.42,159.81,160.3,203664.0
2017-07-14 13:50:00,160.31,160.4,160.19,160.28,64326.0,160.31,160.4,160.19,160.28,64326.0
2017-07-14 14:00:00,160.31,160.45,160.23,160.3,59041.0,160.31,160.45,160.23,160.3,59041.0
2017-07-14 14:10:00,160.31,160.39,160.2,160.25,48886.0,160.31,160.39,160.2,160.25,48886.0
2017-07-14 14:20:00,160.25,160.33,160.21,160.3,46733.0,160.25,160.33,160.21,160.3,46733.0
2017-07-14 14:30:00,160.3,160.32,160.2,160.25,69195.0,160.3,160.32,160.2,160.25,69195.0
2017-07-14 14:40:00,160.24,160.37,160.2,160.32,73849.0,160.24,160.37,160.2,160.32,73849.0
2017-07-14 14:50:00,160.33,160.35,160.22,160.28,44987.0,160.33,160.35,160.22,160.28,44987.0
2017-07-14 15:00:00,160.28,160.78,160.25,160.73,132969.0,160.28,160.78,160.25,160.73,132969.0
2017-07-14 15:10:00,160.74,160.97,160.71,160.87,150885.0,160.74,160.97,160.71,160.87,150885.0
2017-07-14 15:20:00,160.87,161.2,160.86,160.96,223020.0,160.87,161.2,160.86,160.96,223020.0
2017-07-14 15:30:00,160.98,161.12,160.95,161.09,187447.0,160.98,161.12,160.95,161.09,187447.0
2017-07-14 15:40:00,161.11,161.24,160.88,160.9,256212.0,161.11,161.24,160.88,160.9,256212.0
2017-07-14 15:50:00,160.91,161.35,160.82,161.13,465156.0,160.91,161.35,160.82,161.13,465156.0
2017-07-17 09:30:00,162.91,163.55,162.03,162.9,844106.0,162.91,163.55,162.03,162.9,844106.0
2017-07-17 09:40:00,162.93,162.99,162.12,162.32,421988.0,162.93,162.99,162.12,162.32,421988.0
2017-07-17 09:50:00,162.34,162.9,162.11,162.79,386889.0,162.34,162.9,162.11,162.79,386889.0
2017-07-17 10:00:00,162.77,163.19,162.33,162.52,306060.0,162.77,163.19,162.33,162.52,306060.0
2017-07-17 10:10:00,162.51,162.6,161.51,161.69,442125.0,162.51,162.6,161.51,161.69,442125.0
2017-07-17 10:20:00,161.67,162.08,161.16,161.28,433607.0,161.67,162.08,161.16,161.28,433607.0
2017-07-17 10:30:00,161.27,161.3,160.25,160.87,440969.0,161.27,161.3,160.25,160.87,440969.0
2017-07-17 10:40:00,160.81,161.51,160.78,161.43,302490.0,160.81,161.51,160.78,161.43,302490.0
2017-07-17 10:50:00,161.42,162.0,161.32,161.57,265010.0,161.42,162.0,161.32,161.57,265010.0
2017-07-17 11:00:00,161.58,161.6,160.84,161.21,189389.0,161.58,161.6,160.84,161.21,189389.0
2017-07-17 11:10:00,161.19,161.22,160.74,160.83,235073.0,161.19,161.22,160.74,160.83,235073.0
2017-07-17 11:20:00,160.82,161.02,160.51,160.58,235378.0,160.82,161.02,160.51,160.58,235378.0
2017-07-17 11:30:00,160.58,160.79,160.02,160.18,229221.0,160.58,160.79,160.02,160.18,229221.0
2017-07-17 11:40:00,160.19,160.64,160.13,160.57,179844.0,160.19,160.64,160.13,160.57,179844.0
2017-07-17 11:50:00,160.57,160.84,160.45,160.53,124388.0,160.57,160.84,160.45,160.53,124388.0
2017-07-17 12:00:00,160.53,160.8,160.52,160.67,93036.0,160.53,160.8,160.52,160.67,93036.0
2017-07-17 12:10:00,160.66,160.77,160.42,160.66,110087.0,160.66,160.77,160.42,160.66,110087.0
2017-07-17 12:20:00,160.63,161.35,160.54,161.29,179383.0,160.63,161.35,160.54,161.29,179383.0
2017-07-17 12:30:00,161.28,161.72,161.01,161.71,229478.0,161.28,161.72,161.01,161.71,229478.0
2017-07-17 12:40:00,161.69,161.7,161.33,161.4,90979.0,161.69,161.7,161.33,161.4,90979.0
2017-07-17 12:50:00,161.4,161.92,161.11,161.76,184890.0,161.4,161.92,161.11,161.76,184890.0
2017-07-17 13:00:00,161.75,161.88,161.44,161.87,196267.0,161.75,161.88,161.44,161.87,196267.0
2017-07-17 13:10:00,161.9,162.2,161.53,161.82,211698.0,161.9,162.2,161.53,161.82,211698.0
2017-07-17 13:20:00,161.81,161.89,161.49,161.49,105303.0,161.81,161.89,161.49,161.49,105303.0
2017-07-17 13:30:00,161.45,162.0,161.45,161.83,102119.0,161.45,162.0,161.45,161.83,102119.0
2017-07-17 13:40:00,161.83,162.05,161.66,161.7,131882.0,161.83,162.05,161.66,161.7,131882.0
2017-07-17 13:50:00,161.72,161.75,161.46,161.63,82968.0,161.72,161.75,161.46,161.63,82968.0
2017-07-17 14:00:00,161.63,161.75,161.48,161.57,77529.0,161.63,161.75,161.48,161.57,77529.0
2017-07-17 14:10:00,161.57,161.57,161.06,161.12,172119.0,161.57,161.57,161.06,161.12,172119.0
2017-07-17 14:20:00,161.12,161.12,160.71,160.81,151303.0,161.12,161.12,160.71,160.81,151303.0
2017-07-17 14:30:00,160.82,161.16,160.78,161.0,153237.0,160.82,161.16,160.78,161.0,153237.0
2017-07-17 14:40:00,161.01,161.16,160.82,160.83,144470.0,161.01,161.16,160.82,160.83,144470.0
2017-07-17 14:50:00,160.84,160.9,160.67,160.72,165219.0,160.84,160.9,160.67,160.72,165219.0
2017-07-17 15:00:00,160.73,161.56,160.6,161.45,244032.0,160.73,161.56,160.6,161.45,244032.0
2017-07-17 15:10:00,161.35,161.69,161.2,161.2,260097.0,161.35,161.69,161.2,161.2,260097.0
2017-07-17 15:20:00,161.22,161.56,161.12,161.25,226240.0,161.22,161.56,161.12,161.25,226240.0
2017-07-17 15:30:00,161.24,161.83,161.24,161.79,334858.0,161.24,161.83,161.24,161.79,334858.0
2017-07-17 15:40:00,161.81,162.0,161.74,161.81,494992.0,161.81,162.0,161.74,161.81,494992.0
2017-07-17 15:50:00,161.81,161.82,161.0,161.7,1052954.0,161.81,161.82,161.0,161.7,1052954.0
2017-07-18 09:30:00,176.12,177.0,174.24,176.67,3778058.0,176.12,177.0,174.24,176.67,3778058.0
2017-07-18 09:40:00,176.69,177.44,176.0,176.25,1824834.0,176.69,177.44,176.0,176.25,1824834.0
2017-07-18 09:50:00,176.27,176.6,175.24,176.44,1506970.0,176.27,176.6,175.24,176.44,1506970.0
2017-07-18 10:00:00,176.38,177.4,176.08,177.25,1255601.0,176.38,177.4,176.08,177.25,1255601.0
2017-07-18 10:10:00,177.26,178.49,177.15,178.18,1512818.0,177.26,178.49,177.15,178.18,1512818.0
2017-07-18 10:20:00,178.15,178.9,178.06,178.83,862970.0,178.15,178.9,178.06,178.83,862970.0
2017-07-18 10:30:00,178.84,179.15,178.1,178.53,837156.0,178.84,179.15,178.1,178.53,837156.0
2017-07-18 10:40:00,178.51,179.4,178.51,179.14,877935.0,178.51,179.4,178.51,179.14,877935.0
2017-07-18 10:50:00,179.14,180.64,179.11,180.43,1039401.0,179.14,180.64,179.11,180.43,1039401.0
2017-07-18 11:00:00,180.44,181.0,180.21,180.91,971310.0,180.44,181.0,180.21,180.91,971310.0
2017-07-18 11:10:00,180.92,181.81,180.82,181.8,824792.0,180.92,181.81,180.82,181.8,824792.0
2017-07-18 11:20:00,181.8,182.86,181.8,182.49,1287681.0,181.8,182.86,181.8,182.49,1287681.0
2017-07-18 11:30:00,182.51,183.58,182.45,183.12,1128252.0,182.51,183.58,182.45,183.12,1128252.0
2017-07-18 11:40:00,183.14,183.69,182.85,183.38,819140.0,183.14,183.69,182.85,183.38,819140.0
2017-07-18 11:50:00,183.39,184.49,183.37,184.43,1100006.0,183.39,184.49,183.37,184.43,1100006.0
2017-07-18 12:00:00,184.46,184.95,184.19,184.34,991861.0,184.46,184.95,184.19,184.34,991861.0
2017-07-18 12:10:00,184.35,184.76,183.2,183.45,920781.0,184.35,184.76,183.2,183.45,920781.0
2017-07-18 12:20:00,183.49,184.38,182.66,182.95,847896.0,183.49,184.38,182.66,182.95,847896.0
2017-07-18 12:30:00,182.92,183.1,182.36,182.65,649770.0,182.92,183.1,182.36,182.65,649770.0
2017-07-18 12:40:00,182.6,183.67,182.23,183.63,739121.0,182.6,183.67,182.23,183.63,739121.0
2017-07-18 12:50:00,183.62,183.83,183.28,183.53,454027.0,183.62,183.83,183.28,183.53,454027.0
2017-07-18 13:00:00,183.53,183.62,182.62,183.29,478724.0,183.53,183.62,182.62,183.29,478724.0
2017-07-18 13:10:00,183.32,184.26,183.32,183.76,629609.0,183.32,184.26,183.32,183.76,629609.0
2017-07-18 13:20:00,183.75,184.37,183.53,184.2,472085.0,183.75,184.37,183.53,184.2,472085.0
2017-07-18 13:30:00,184.23,184.24,183.66,183.84,390261.0,184.23,184.24,183.66,183.84,390261.0
2017-07-18 13:40:00,183.82,184.3,183.8,184.26,404245.0,183.82,184.3,183.8,184.26,404245.0
2017-07-18 13:50:00,184.28,184.84,184.2,184.82,467439.0,184.28,184.84,184.2,184.82,467439.0
2017-07-18 14:00:00,184.83,184.83,183.52,184.13,496698.0,184.83,184.83,183.52,184.13,496698.0
2017-07-18 14:10:00,184.11,184.76,183.84,184.71,483156.0,184.11,184.76,183.84,184.71,483156.0
2017-07-18 14:20:00,184.7,185.0,184.41,184.52,559254.0,184.7,185.0,184.41,184.52,559254.0
2017-07-18 14:30:00,184.48,184.86,184.05,184.27,399024.0,184.48,184.86,184.05,184.27,399024.0
2017-07-18 14:40:00,184.27,184.39,183.72,184.04,478065.0,184.27,184.39,183.72,184.04,478065.0
2017-07-18 14:50:00,184.07,184.54,183.77,184.41,455112.0,184.07,184.54,183.77,184.41,455112.0
2017-07-18 15:00:00,184.4,184.65,184.02,184.32,458189.0,184.4,184.65,184.02,184.32,458189.0
2017-07-18 15:10:00,184.31,184.74,184.21,184.44,418192.0,184.31,184.74,184.21,184.44,418192.0
2017-07-18 15:20:00,184.46,184.5,183.81,184.26,471766.0,184.46,184.5,183.81,184.26,471766.0
2017-07-18 15:30:00,184.25,184.28,183.33,183.63,661581.0,184.25,184.28,183.33,183.63,661581.0
2017-07-18 15:40:00,183.64,183.96,183.54,183.71,619056.0,183.64,183.96,183.54,183.71,619056.0
2017-07-18 15:50:00,183.73,183.95,183.21,183.62,1296398.0,183.73,183.95,183.21,183.62,1296398.0
2017-07-19 09:30:00,182.97,183.97,181.75,182.74,1079708.0,182.97,183.97,181.75,182.74,1079708.0
2017-07-19 09:40:00,182.73,184.88,182.58,182.59,1001773.0,182.73,184.88,182.58,182.59,1001773.0
2017-07-19 09:50:00,182.62,183.76,182.15,183.09,533717.0,182.62,183.76,182.15,183.09,533717.0
2017-07-19 10:00:00,183.11,183.51,182.26,182.34,417561.0,183.11,183.51,182.26,182.34,417561.0
2017-07-19 10:10:00,182.36,184.08,182.09,184.0,564942.0,182.36,184.08,182.09,184.0,564942.0
2017-07-19 10:20:00,184.03,184.7,183.75,184.35,586891.0,184.03,184.7,183.75,184.35,586891.0
2017-07-19 10:30:00,184.38,184.78,184.0,184.3,407237.0,184.38,184.78,184.0,184.3,407237.0
2017-07-19 10:40:00,184.29,185.64,184.14,185.38,843863.0,184.29,185.64,184.14,185.38,843863.0
2017-07-19 10:50:00,185.38,185.61,184.67,185.13,492161.0,185.38,185.61,184.67,185.13,492161.0
2017-07-19 11:00:00,185.14,185.95,185.02,185.76,521078.0,185.14,185.95,185.02,185.76,521078.0
2017-07-19 11:10:00,185.77,186.86,185.76,186.6,662572.0,185.77,186.86,185.76,186.6,662572.0
2017-07-19 11:20:00,186.62,187.17,186.14,186.95,522597.0,186.62,187.17,186.14,186.95,522597.0
2017-07-19 11:30:00,186.95,187.17,185.92,186.21,453770.0,186.95,187.17,185.92,186.21,453770.0
2017-07-19 11:40:00,186.24,186.83,186.13,186.78,252928.0,186.24,186.83,186.13,186.78,252928.0
2017-07-19 11:50:00,186.77,187.0,185.86,185.91,305798.0,186.77,187.0,185.86,185.91,305798.0
2017-07-19 12:00:00,185.91,186.6,185.5,186.5,352490.0,185.91,186.6,185.5,186.5,352490.0
2017-07-19 12:10:00,186.49,186.5,185.6,185.85,277757.0,186.49,186.5,185.6,185.85,277757.0
2017-07-19 12:20:00,185.85,185.97,185.01,185.09,349867.0,185.85,185.97,185.01,185.09,349867.0
2017-07-19 12:30:00,185.08,185.68,184.51,185.55,486026.0,185.08,185.68,184.51,185.55,486026.0
2017-07-19 12:40:00,185.54,186.07,185.27,185.48,246249.0,185.54,186.07,185.27,185.48,246249.0
2017-07-19 12:50:00,185.5,185.8,184.97,185.4,195489.0,185.5,185.8,184.97,185.4,195489.0
2017-07-19 13:00:00,185.44,185.71,185.34,185.5,96883.0,185.44,185.71,185.34,185.5,96883.0
2017-07-19 13:10:00,185.53,185.54,184.85,184.95,133119.0,185.53,185.54,184.85,184.95,133119.0
2017-07-19 13:20:00,184.98,185.39,184.95,185.07,130744.0,184.98,185.39,184.95,185.07,130744.0
2017-07-19 13:30:00,185.05,185.71,185.02,185.44,163133.0,185.05,185.71,185.02,185.44,163133.0
2017-07-19 13:40:00,185.41,185.5,184.88,184.93,147855.0,185.41,185.5,184.88,184.93,147855.0
2017-07-19 13:50:00,184.94,185.09,184.27,184.33,304074.0,184.94,185.09,184.27,184.33,304074.0
2017-07-19 14:00:00,184.37,184.44,183.44,183.87,498153.0,184.37,184.44,183.44,183.87,498153.0
2017-07-19 14:10:00,183.88,183.95,183.63,183.86,191143.0,183.88,183.95,183.63,183.86,191143.0
2017-07-19 14:20:00,183.84,184.44,183.82,184.44,251377.0,183.84,184.44,183.82,184.44,251377.0
2017-07-19 14:30:00,184.41,184.5,183.82,184.17,218200.0,184.41,184.5,183.82,184.17,218200.0
2017-07-19 14:40:00,184.21,184.42,183.89,184.29,145594.0,184.21,184.42,183.89,184.29,145594.0
2017-07-19 14:50:00,184.33,184.56,184.18,184.31,145860.0,184.33,184.56,184.18,184.31,145860.0
2017-07-19 15:00:00,184.31,184.67,184.25,184.33,157719.0,184.31,184.67,184.25,184.33,157719.0
2017-07-19 15:10:00,184.35,184.36,183.88,184.25,279864.0,184.35,184.36,183.88,184.25,279864.0
2017-07-19 15:20:00,184.24,184.34,183.95,184.31,186399.0,184.24,184.34,183.95,184.31,186399.0
2017-07-19 15:30:00,184.31,184.43,183.97,184.17,199063.0,184.31,184.43,183.97,184.17,199063.0
2017-07-19 15:40:00,184.17,184.5,184.14,184.32,233836.0,184.17,184.5,184.14,184.32,233836.0
2017-07-19 15:50:00,184.33,184.45,183.67,183.79,695852.0,184.33,184.45,183.67,183.79,695852.0
2017-07-20 09:30:00,183.84,184.37,182.9,183.17,504465.0,183.84,184.37,182.9,183.17,504465.0
2017-07-20 09:40:00,183.16,183.96,182.7,183.94,380501.0,183.16,183.96,182.7,183.94,380501.0
2017-07-20 09:50:00,183.94,184.47,183.85,184.14,298689.0,183.94,184.47,183.85,184.14,298689.0
2017-07-20 10:00:00,184.11,184.63,183.83,183.91,228909.0,184.11,184.63,183.83,183.91,228909.0
2017-07-20 10:10:00,183.93,183.96,183.01,183.46,262369.0,183.93,183.96,183.01,183.46,262369.0
2017-07-20 10:20:00,183.44,183.98,183.3,183.91,171121.0,183.44,183.98,183.3,183.91,171121.0
2017-07-20 10:30:00,183.98,184.11,183.32,183.6,209907.0,183.98,184.11,183.32,183.6,209907.0
2017-07-20 10:40:00,183.59,183.92,183.45,183.83,139700.0,183.59,183.92,183.45,183.83,139700.0
2017-07-20 10:50:00,183.9,183.97,183.6,183.77,124672.0,183.9,183.97,183.6,183.77,124672.0
2017-07-20 11:00:00,183.77,184.12,183.77,183.96,170876.0,183.77,184.12,183.77,183.96,170876.0
2017-07-20 11:10:00,183.95,184.6,183.93,184.13,215250.0,183.95,184.6,183.93,184.13,215250.0
2017-07-20 11:20:00,184.15,184.65,184.15,184.26,132206.0,184.15,184.65,184.15,184.26,132206.0
2017-07-20 11:30:00,184.26,184.43,183.97,184.27,118366.0,184.26,184.43,183.97,184.27,118366.0
2017-07-20 11:40:00,184.29,184.76,184.24,184.67,98081.0,184.29,184.76,184.24,184.67,98081.0
2017-07-20 11:50:00,184.66,185.27,184.48,185.2,185304.0,184.66,185.27,184.48,185.2,185304.0
2017-07-20 12:00:00,185.18,185.59,185.1,185.58,176087.0,185.18,185.59,185.1,185.58,176087.0
2017-07-20 12:10:00,185.6,185.92,185.4,185.46,182363.0,185.6,185.92,185.4,185.46,182363.0
2017-07-20 12:20:00,185.48,185.84,185.44,185.68,90841.0,185.48,185.84,185.44,185.68,90841.0
2017-07-20 12:30:00,185.65,185.71,185.25,185.46,91947.0,185.65,185.71,185.25,185.46,91947.0
2017-07-20 12:40:00,185.46,185.6,185.04,185.05,75027.0,185.46,185.6,185.04,185.05,75027.0
2017-07-20 12:50:00,185.05,185.2,184.87,185.02,92384.0,185.05,185.2,184.87,185.02,92384.0
2017-07-20 13:00:00,185.01,185.13,184.73,184.97,100528.0,185.01,185.13,184.73,184.97,100528.0
2017-07-20 13:10:00,184.95,184.95,184.52,184.77,109891.0,184.95,184.95,184.52,184.77,109891.0
2017-07-20 13:20:00,184.81,184.91,184.69,184.75,43678.0,184.81,184.91,184.69,184.75,43678.0
2017-07-20 13:30:00,184.78,184.87,184.36,184.42,84842.0,184.78,184.87,184.36,184.42,84842.0
2017-07-20 13:40:00,184.44,184.53,184.11,184.25,96084.0,184.44,184.53,184.11,184.25,96084.0
2017-07-20 13:50:00,184.23,184.65,184.23,184.55,86526.0,184.23,184.65,184.23,184.55,86526.0
2017-07-20 14:00:00,184.52,184.61,184.39,184.41,54961.0,184.52,184.61,184.39,184.41,54961.0
2017-07-20 14:10:00,184.41,184.56,184.13,184.2,62781.0,184.41,184.56,184.13,184.2,62781.0
2017-07-20 14:20:00,184.2,184.31,183.84,184.02,97694.0,184.2,184.31,183.84,184.02,97694.0
2017-07-20 14:30:00,184.0,184.13,182.9,183.03,216596.0,184.0,184.13,182.9,183.03,216596.0
2017-07-20 14:40:00,183.07,183.5,182.93,183.28,206050.0,183.07,183.5,182.93,183.28,206050.0
2017-07-20 14:50:00,183.3,183.53,183.25,183.25,85122.0,183.3,183.53,183.25,183.25,85122.0
2017-07-20 15:00:00,183.26,183.51,183.16,183.26,109434.0,183.26,183.51,183.16,183.26,109434.0
2017-07-20 15:10:00,183.25,183.46,183.22,183.3,99379.0,183.25,183.46,183.22,183.3,99379.0
2017-07-20 15:20:00,183.31,183.66,183.13,183.58,180781.0,183.31,183.66,183.13,183.58,180781.0
2017-07-20 15:30:00,183.58,183.8,183.4,183.68,113750.0,183.58,183.8,183.4,183.68,113750.0
2017-07-20 15:40:00,183.67,183.82,183.47,183.66,244202.0,183.67,183.82,183.47,183.66,244202.0
2017-07-20 15:50:00,183.65,183.71,183.45,183.6,351125.0,183.65,183.71,183.45,183.6,351125.0
2017-07-21 09:30:00,183.01,183.95,182.71,183.27,471373.0,183.01,183.95,182.71,183.27,471373.0
2017-07-21 09:40:00,183.27,184.28,183.24,184.03,234866.0,183.27,184.28,183.24,184.03,234866.0
2017-07-21 09:50:00,184.0,184.99,183.61,184.76,246899.0,184.0,184.99,183.61,184.76,246899.0
2017-07-21 10:00:00,184.76,185.36,184.75,185.17,292692.0,184.76,185.36,184.75,185.17,292692.0
2017-07-21 10:10:00,185.16,185.78,185.15,185.37,325112.0,185.16,185.78,185.15,185.37,325112.0
2017-07-21 10:20:00,185.39,185.41,184.86,185.05,157514.0,185.39,185.41,184.86,185.05,157514.0
2017-07-21 10:30:00,185.1,185.37,184.72,185.14,125725.0,185.1,185.37,184.72,185.14,125725.0
2017-07-21 10:40:00,185.16,185.61,185.16,185.56,123361.0,185.16,185.61,185.16,185.56,123361.0
2017-07-21 10:50:00,185.56,185.56,184.92,185.28,159933.0,185.56,185.56,184.92,185.28,159933.0
2017-07-21 11:00:00,185.27,185.46,184.91,184.91,109524.0,185.27,185.46,184.91,184.91,109524.0
2017-07-21 11:10:00,184.91,185.0,184.53,184.85,149729.0,184.91,185.0,184.53,184.85,149729.0
2017-07-21 11:20:00,184.85,185.19,184.78,185.03,69895.0,184.85,185.19,184.78,185.03,69895.0
2017-07-21 11:30:00,185.05,185.31,184.92,185.21,87825.0,185.05,185.31,184.92,185.21,87825.0
2017-07-21 11:40:00,185.23,185.5,185.19,185.39,101253.0,185.23,185.5,185.19,185.39,101253.0
2017-07-21 11:50:00,185.36,185.55,185.12,185.54,131200.0,185.36,185.55,185.12,185.54,131200.0
2017-07-21 12:00:00,185.55,186.22,185.48,186.21,221691.0,185.55,186.22,185.48,186.21,221691.0
2017-07-21 12:10:00,186.22,186.67,186.01,186.47,258387.0,186.22,186.67,186.01,186.47,258387.0
2017-07-21 12:20:00,186.45,186.78,186.26,186.43,180103.0,186.45,186.78,186.26,186.43,180103.0
2017-07-21 12:30:00,186.42,186.57,186.16,186.55,105540.0,186.42,186.57,186.16,186.55,105540.0
2017-07-21 12:40:00,186.53,186.97,186.44,186.96,160989.0,186.53,186.97,186.44,186.96,160989.0
2017-07-21 12:50:00,186.94,187.19,186.73,186.91,256665.0,186.94,187.19,186.73,186.91,256665.0
2017-07-21 13:00:00,186.91,187.5,186.86,187.45,263831.0,186.91,187.5,186.86,187.45,263831.0
2017-07-21 13:10:00,187.43,187.63,186.79,186.95,214237.0,187.43,187.63,186.79,186.95,214237.0
2017-07-21 13:20:00,186.92,187.19,186.84,186.89,99281.0,186.92,187.19,186.84,186.89,99281.0
2017-07-21 13:30:00,186.9,187.04,186.38,186.73,152109.0,186.9,187.04,186.38,186.73,152109.0
2017-07-21 13:40:00,186.73,186.93,186.58,186.9,105669.0,186.73,186.93,186.58,186.9,105669.0
2017-07-21 13:50:00,186.93,187.23,186.81,187.17,84965.0,186.93,187.23,186.81,187.17,84965.0
2017-07-21 14:00:00,187.16,187.32,186.85,187.3,99889.0,187.16,187.32,186.85,187.3,99889.0
2017-07-21 14:10:00,187.31,187.53,187.06,187.2,181250.0,187.31,187.53,187.06,187.2,181250.0
2017-07-21 14:20:00,187.2,187.46,187.15,187.43,168274.0,187.2,187.46,187.15,187.43,168274.0
2017-07-21 14:30:00,187.44,187.54,187.31,187.54,162292.0,187.44,187.54,187.31,187.54,162292.0
2017-07-21 14:40:00,187.54,187.62,187.23,187.38,186806.0,187.54,187.62,187.23,187.38,186806.0
2017-07-21 14:50:00,187.34,187.61,187.33,187.5,141159.0,187.34,187.61,187.33,187.5,141159.0
2017-07-21 15:00:00,187.5,187.5,187.13,187.27,129384.0,187.5,187.5,187.13,187.27,129384.0
2017-07-21 15:10:00,187.26,187.41,187.07,187.14,104194.0,187.26,187.41,187.07,187.14,104194.0
2017-07-21 15:20:00,187.13,187.56,187.08,187.44,157548.0,187.13,187.56,187.08,187.44,157548.0
2017-07-21 15:30:00,187.42,187.84,187.38,187.66,253487.0,187.42,187.84,187.38,187.66,253487.0
2017-07-21 15:40:00,187.62,191.5,187.5,187.83,242056.0,187.62,191.5,187.5,187.83,242056.0
2017-07-21 15:50:00,187.83,188.6,187.79,188.54,799597.0,187.83,188.6,187.79,188.54,799597.0
2017-07-24 09:30:00,188.69,189.44,187.01,187.51,781745.0,188.69,189.44,187.01,187.51,781745.0
2017-07-24 09:40:00,187.51,187.94,187.08,187.68,336742.0,187.51,187.94,187.08,187.68,336742.0
2017-07-24 09:50:00,187.7,188.59,187.43,188.06,338407.0,187.7,188.59,187.43,188.06,338407.0
2017-07-24 10:00:00,188.02,188.85,188.02,188.81,288093.0,188.02,188.85,188.02,188.81,288093.0
2017-07-24 10:10:00,188.8,189.81,188.47,189.6,431714.0,188.8,189.81,188.47,189.6,431714.0
2017-07-24 10:20:00,189.57,190.25,189.38,189.97,530060.0,189.57,190.25,189.38,189.97,530060.0
2017-07-24 10:30:00,189.94,189.97,188.91,188.95,370923.0,189.94,189.97,188.91,188.95,370923.0
2017-07-24 10:40:00,188.92,189.01,188.2,188.26,272573.0,188.92,189.01,188.2,188.26,272573.0
2017-07-24 10:50:00,188.27,189.51,188.27,189.17,250299.0,188.27,189.51,188.27,189.17,250299.0
2017-07-24 11:00:00,189.19,189.41,188.84,189.29,154286.0,189.19,189.41,188.84,189.29,154286.0
2017-07-24 11:10:00,189.27,189.32,188.69,189.03,107541.0,189.27,189.32,188.69,189.03,107541.0
2017-07-24 11:20:00,189.04,189.06,188.29,188.76,118700.0,189.04,189.06,188.29,188.76,118700.0
2017-07-24 11:30:00,188.75,189.05,188.56,188.87,101491.0,188.75,189.05,188.56,188.87,101491.0
2017-07-24 11:40:00,188.89,188.94,188.59,188.89,86375.0,188.89,188.94,188.59,188.89,86375.0
2017-07-24 11:50:00,188.9,189.06,188.72,188.81,94163.0,188.9,189.06,188.72,188.81,94163.0
2017-07-24 12:00:00,188.8,188.89,188.64,188.69,110610.0,188.8,188.89,188.64,188.69,110610.0
2017-07-24 12:10:00,188.68,189.37,188.66,189.2,106918.0,188.68,189.37,188.66,189.2,106918.0
2017-07-24 12:20:00,189.21,189.51,189.21,189.27,99762.0,189.21,189.51,189.21,189.27,99762.0
2017-07-24 12:30:00,189.26,189.26,188.82,188.95,116004.0,189.26,189.26,188.82,188.95,116004.0
2017-07-24 12:40:00,188.95,189.1,188.6,188.7,72664.0,188.95,189.1,188.6,188.7,72664.0
2017-07-24 12:50:00,188.73,188.81,188.6,188.69,68323.0,188.73,188.81,188.6,188.69,68323.0
2017-07-24 13:00:00,188.69,189.12,188.6,189.12,105303.0,188.69,189.12,188.6,189.12,105303.0
2017-07-24 13:10:00,189.14,189.17,188.88,188.9,48620.0,189.14,189.17,188.88,188.9,48620.0
2017-07-24 13:20:00,188.9,188.93,188.69,188.82,55840.0,188.9,188.93,188.69,188.82,55840.0
2017-07-24 13:30:00,188.83,188.89,188.69,188.73,47202.0,188.83,188.89,188.69,188.73,47202.0
2017-07-24 13:40:00,188.68,188.87,188.61,188.77,48050.0,188.68,188.87,188.61,188.77,48050.0
2017-07-24 13:50:00,188.8,188.85,188.66,188.8,56390.0,188.8,188.85,188.66,188.8,56390.0
2017-07-24 14:00:00,188.77,188.99,188.7,188.87,76770.0,188.77,188.99,188.7,188.87,76770.0
2017-07-24 14:10:00,188.86,188.99,188.75,188.75,67535.0,188.86,188.99,188.75,188.75,67535.0
2017-07-24 14:20:00,188.75,188.87,188.64,188.7,90885.0,188.75,188.87,188.64,188.7,90885.0
2017-07-24 14:30:00,188.66,188.85,188.4,188.65,100289.0,188.66,188.85,188.4,188.65,100289.0
2017-07-24 14:40:00,188.65,188.76,188.54,188.66,50894.0,188.65,188.76,188.54,188.66,50894.0
2017-07-24 14:50:00,188.65,188.85,188.55,188.83,86707.0,188.65,188.85,188.55,188.83,86707.0
2017-07-24 15:00:00,188.85,188.91,188.1,188.13,176218.0,188.85,188.91,188.1,188.13,176218.0
2017-07-24 15:10:00,188.14,188.58,188.14,188.48,78569.0,188.14,188.58,188.14,188.48,78569.0
2017-07-24 15:20:00,188.43,188.5,188.21,188.4,98492.0,188.43,188.5,188.21,188.4,98492.0
2017-07-24 15:30:00,188.4,188.45,188.07,188.15,212120.0,188.4,188.45,188.07,188.15,212120.0
2017-07-24 15:40:00,188.18,188.23,188.0,188.07,171934.0,188.18,188.23,188.0,188.07,171934.0
2017-07-24 15:50:00,188.07,188.07,187.64,187.91,462391.0,188.07,188.07,187.64,187.91,462391.0
2017-07-25 09:30:00,187.79,187.91,185.81,186.83,440522.0,187.79,187.91,185.81,186.83,440522.0
2017-07-25 09:40:00,186.82,187.72,186.15,187.3,262022.0,186.82,187.72,186.15,187.3,262022.0
2017-07-25 09:50:00,187.25,188.1,187.2,187.76,206875.0,187.25,188.1,187.2,187.76,206875.0
2017-07-25 10:00:00,187.74,188.66,187.59,188.23,245834.0,187.74,188.66,187.59,188.23,245834.0
2017-07-25 10:10:00,188.22,188.54,187.88,188.25,167150.0,188.22,188.54,187.88,188.25,167150.0
2017-07-25 10:20:00,188.25,188.3,187.33,187.42,178460.0,188.25,188.3,187.33,187.42,178460.0
2017-07-25 10:30:00,187.45,187.57,186.89,187.01,206312.0,187.45,187.57,186.89,187.01,206312.0
2017-07-25 10:40:00,187.01,187.45,186.9,187.35,186186.0,187.01,187.45,186.9,187.35,186186.0
2017-07-25 10:50:00,187.36,187.54,186.89,186.95,132726.0,187.36,187.54,186.89,186.95,132726.0
2017-07-25 11:00:00,186.98,187.2,186.73,186.95,100654.0,186.98,187.2,186.73,186.95,100654.0
2017-07-25 11:10:00,186.98,187.07,186.55,187.0,95087.0,186.98,187.07,186.55,187.0,95087.0
2017-07-25 11:20:00,187.03,187.32,187.03,187.08,104040.0,187.03,187.32,187.03,187.08,104040.0
2017-07-25 11:30:00,187.03,187.2,186.75,187.0,118602.0,187.03,187.2,186.75,187.0,118602.0
2017-07-25 11:40:00,187.0,187.25,186.97,187.12,92374.0,187.0,187.25,186.97,187.12,92374.0
2017-07-25 11:50:00,187.12,187.57,187.12,187.14,111577.0,187.12,187.57,187.12,187.14,111577.0
2017-07-25 12:00:00,187.19,187.35,186.84,186.9,72762.0,187.19,187.35,186.84,186.9,72762.0
2017-07-25 12:10:00,186.92,187.1,186.79,186.94,70274.0,186.92,187.1,186.79,186.94,70274.0
2017-07-25 12:20:00,186.95,187.15,186.88,187.14,50699.0,186.95,187.15,186.88,187.14,50699.0
2017-07-25 12:30:00,187.1,187.13,186.91,186.99,76378.0,187.1,187.13,186.91,186.99,76378.0
2017-07-25 12:40:00,187.03,187.06,186.8,186.97,47344.0,187.03,187.06,186.8,186.97,47344.0
2017-07-25 12:50:00,186.93,187.03,186.89,186.96,45486.0,186.93,187.03,186.89,186.96,45486.0
2017-07-25 13:00:00,186.97,187.16,186.89,187.16,112121.0,186.97,187.16,186.89,187.16,112121.0
2017-07-25 13:10:00,187.16,187.62,187.14,187.57,95152.0,187.16,187.62,187.14,187.57,95152.0
2017-07-25 13:20:00,187.56,187.57,187.23,187.38,74835.0,187.56,187.57,187.23,187.38,74835.0
2017-07-25 13:30:00,187.36,187.47,187.09,187.39,83332.0,187.36,187.47,187.09,187.39,83332.0
2017-07-25 13:40:00,187.41,187.6,187.33,187.6,58839.0,187.41,187.6,187.33,187.6,58839.0
2017-07-25 13:50:00,187.6,187.79,187.51,187.59,68010.0,187.6,187.79,187.51,187.59,68010.0
2017-07-25 14:00:00,187.58,187.65,187.46,187.51,48336.0,187.58,187.65,187.46,187.51,48336.0
2017-07-25 14:10:00,187.51,187.65,187.18,187.22,71466.0,187.51,187.65,187.18,187.22,71466.0
2017-07-25 14:20:00,187.23,187.35,187.18,187.18,41067.0,187.23,187.35,187.18,187.18,41067.0
2017-07-25 14:30:00,187.18,187.2,186.93,187.12,81625.0,187.18,187.2,186.93,187.12,81625.0
2017-07-25 14:40:00,187.11,187.18,187.08,187.16,59105.0,187.11,187.18,187.08,187.16,59105.0
2017-07-25 14:50:00,187.16,187.19,187.04,187.07,48227.0,187.16,187.19,187.04,187.07,48227.0
2017-07-25 15:00:00,187.1,187.43,187.09,187.35,56175.0,187.1,187.43,187.09,187.35,56175.0
2017-07-25 15:10:00,187.33,187.42,187.24,187.35,47758.0,187.33,187.42,187.24,187.35,47758.0
2017-07-25 15:20:00,187.35,187.35,187.03,187.13,90284.0,187.35,187.35,187.03,187.13,90284.0
2017-07-25 15:30:00,187.15,187.29,186.86,186.95,115028.0,187.15,187.29,186.86,186.95,115028.0
2017-07-25 15:40:00,186.94,187.11,186.88,187.07,79404.0,186.94,187.11,186.88,187.07,79404.0
2017-07-25 15:50:00,187.07,187.14,186.91,186.95,200161.0,187.07,187.14,186.91,186.95,200161.0
2017-07-26 09:30:00,187.7,188.87,187.51,188.5,263770.0,187.7,188.87,187.51,188.5,263770.0
2017-07-26 09:40:00,188.54,189.71,188.42,189.6,331375.0,188.54,189.71,188.42,189.6,331375.0
2017-07-26 09:50:00,189.54,189.65,188.86,189.27,197429.0,189.54,189.65,188.86,189.27,197429.0
2017-07-26 10:00:00,189.3,189.58,188.7,189.12,161591.0,189.3,189.58,188.7,189.12,161591.0
2017-07-26 10:10:00,189.11,189.2,188.7,188.93,122556.0,189.11,189.2,188.7,188.93,122556.0
2017-07-26 10:20:00,188.91,189.29,188.77,188.85,178809.0,188.91,189.29,188.77,188.85,178809.0
2017-07-26 10:30:00,188.86,189.0,188.45,188.56,151984.0,188.86,189.0,188.45,188.56,151984.0
2017-07-26 10:40:00,188.56,188.69,188.38,188.59,95648.0,188.56,188.69,188.38,188.59,95648.0
2017-07-26 10:50:00,188.58,188.58,188.18,188.41,94488.0,188.58,188.58,188.18,188.41,94488.0
2017-07-26 11:00:00,188.41,188.66,188.25,188.55,141275.0,188.41,188.66,188.25,188.55,141275.0
2017-07-26 11:10:00,188.56,188.64,188.26,188.41,68324.0,188.56,188.64,188.26,188.41,68324.0
2017-07-26 11:20:00,188.41,188.44,187.82,188.25,134571.0,188.41,188.44,187.82,188.25,134571.0
2017-07-26 11:30:00,188.3,188.57,188.21,188.34,65989.0,188.3,188.57,188.21,188.34,65989.0
2017-07-26 11:40:00,188.36,188.57,188.06,188.06,57888.0,188.36,188.57,188.06,188.06,57888.0
2017-07-26 11:50:00,188.05,188.47,188.05,188.32,68081.0,188.05,188.47,188.05,188.32,68081.0
2017-07-26 12:00:00,188.35,188.74,188.35,188.58,64726.0,188.35,188.74,188.35,188.58,64726.0
2017-07-26 12:10:00,188.59,188.6,188.13,188.34,53463.0,188.59,188.6,188.13,188.34,53463.0
2017-07-26 12:20:00,188.33,188.44,188.12,188.24,37325.0,188.33,188.44,188.12,188.24,37325.0
2017-07-26 12:30:00,188.25,188.33,188.1,188.1,42394.0,188.25,188.33,188.1,188.1,42394.0
2017-07-26 12:40:00,188.11,188.44,188.05,188.36,46010.0,188.11,188.44,188.05,188.36,46010.0
2017-07-26 12:50:00,188.44,188.5,188.25,188.3,39963.0,188.44,188.5,188.25,188.3,39963.0
2017-07-26 13:00:00,188.28,188.28,188.13,188.18,24558.0,188.28,188.28,188.13,188.18,24558.0
2017-07-26 13:10:00,188.16,188.38,188.16,188.21,36992.0,188.16,188.38,188.16,188.21,36992.0
2017-07-26 13:20:00,188.26,188.45,188.21,188.36,30746.0,188.26,188.45,188.21,188.36,30746.0
2017-07-26 13:30:00,188.32,188.71,188.32,188.58,37376.0,188.32,188.71,188.32,188.58,37376.0
2017-07-26 13:40:00,188.63,188.99,188.63,188.85,68917.0,188.63,188.99,188.63,188.85,68917.0
2017-07-26 13:50:00,188.85,189.05,188.45,188.57,105891.0,188.85,189.05,188.45,188.57,105891.0
2017-07-26 14:00:00,188.57,188.77,188.36,188.44,92579.0,188.57,188.77,188.36,188.44,92579.0
2017-07-26 14:10:00,188.44,188.6,188.31,188.54,52960.0,188.44,188.6,188.31,188.54,52960.0
2017-07-26 14:20:00,188.53,188.91,188.43,188.69,53632.0,188.53,188.91,188.43,188.69,53632.0
2017-07-26 14:30:00,188.68,188.72,188.21,188.46,47484.0,188.68,188.72,188.21,188.46,47484.0
2017-07-26 14:40:00,188.42,188.5,188.34,188.39,41878.0,188.42,188.5,188.34,188.39,41878.0
2017-07-26 14:50:00,188.39,188.56,188.39,188.44,60035.0,188.39,188.56,188.39,188.44,60035.0
2017-07-26 15:00:00,188.41,188.73,188.41,188.7,61508.0,188.41,188.73,188.41,188.7,61508.0
2017-07-26 15:10:00,188.66,188.98,188.6,188.95,68530.0,188.66,188.98,188.6,188.95,68530.0
2017-07-26 15:20:00,188.95,189.2,188.89,188.94,92233.0,188.95,189.2,188.89,188.94,92233.0
2017-07-26 15:30:00,188.94,188.99,188.76,188.92,56778.0,188.94,188.99,188.76,188.92,56778.0
2017-07-26 15:40:00,188.93,188.98,188.65,188.79,89454.0,188.93,188.98,188.65,188.79,89454.0
2017-07-26 15:50:00,188.78,189.1,188.7,189.09,203979.0,188.78,189.1,188.7,189.09,203979.0
2017-07-27 09:30:00,189.89,190.0,187.26,187.69,443410.0,189.89,190.0,187.26,187.69,443410.0
2017-07-27 09:40:00,187.65,188.34,187.58,187.93,253988.0,187.65,188.34,187.58,187.93,253988.0
2017-07-27 09:50:00,187.95,188.44,187.5,188.23,197374.0,187.95,188.44,187.5,188.23,197374.0
2017-07-27 10:00:00,188.29,188.86,188.04,188.06,161685.0,188.29,188.86,188.04,188.06,161685.0
2017-07-27 10:10:00,188.12,188.23,187.9,187.9,150713.0,188.12,188.23,187.9,187.9,150713.0
2017-07-27 10:20:00,187.86,188.04,187.46,187.66,157509.0,187.86,188.04,187.46,187.66,157509.0
2017-07-27 10:30:00,187.65,188.41,187.6,188.27,112621.0,187.65,188.41,187.6,188.27,112621.0
2017-07-27 10:40:00,188.27,188.35,187.72,187.97,79536.0,188.27,188.35,187.72,187.97,79536.0
2017-07-27 10:50:00,187.93,188.0,187.46,187.5,107033.0,187.93,188.0,187.46,187.5,107033.0
2017-07-27 11:00:00,187.48,187.89,187.3,187.77,164936.0,187.48,187.89,187.3,187.77,164936.0
2017-07-27 11:10:00,187.78,187.91,187.29,187.31,116626.0,187.78,187.91,187.29,187.31,116626.0
2017-07-27 11:20:00,187.34,187.55,186.87,186.89,138126.0,187.34,187.55,186.87,186.89,138126.0
2017-07-27 11:30:00,186.85,186.96,186.65,186.84,97031.0,186.85,186.96,186.65,186.84,97031.0
2017-07-27 11:40:00,186.83,186.93,186.32,186.46,161825.0,186.83,186.93,186.32,186.46,161825.0
2017-07-27 11:50:00,186.47,186.69,186.21,186.3,109045.0,186.47,186.69,186.21,186.3,109045.0
2017-07-27 12:00:00,186.27,186.29,185.73,185.79,156067.0,186.27,186.29,185.73,185.79,156067.0
2017-07-27 12:10:00,185.81,185.86,185.14,185.51,199524.0,185.81,185.86,185.14,185.51,199524.0
2017-07-27 12:20:00,185.54,185.56,184.37,184.46,226678.0,185.54,185.56,184.37,184.46,226678.0
2017-07-27 12:30:00,184.4,184.84,184.16,184.48,198559.0,184.4,184.84,184.16,184.48,198559.0
2017-07-27 12:40:00,184.5,184.95,183.42,184.9,287946.0,184.5,184.95,183.42,184.9,287946.0
2017-07-27 12:50:00,184.96,185.2,182.5,183.16,360630.0,184.96,185.2,182.5,183.16,360630.0
2017-07-27 13:00:00,183.17,184.2,182.6,183.57,305342.0,183.17,184.2,182.6,183.57,305342.0
2017-07-27 13:10:00,183.65,183.79,181.59,181.9,501406.0,183.65,183.79,181.59,181.9,501406.0
2017-07-27 13:20:00,181.9,181.96,180.1,180.56,542091.0,181.9,181.96,180.1,180.56,542091.0
2017-07-27 13:30:00,180.67,181.25,179.51,179.73,536343.0,180.67,181.25,179.51,179.73,536343.0
2017-07-27 13:40:00,179.69,182.49,179.38,182.32,437850.0,179.69,182.49,179.38,182.32,437850.0
2017-07-27 13:50:00,182.27,182.92,182.0,182.28,266138.0,182.27,182.92,182.0,182.28,266138.0
2017-07-27 14:00:00,182.22,183.5,182.0,183.35,204548.0,182.22,183.5,182.0,183.35,204548.0
2017-07-27 14:10:00,183.43,183.87,182.88,183.49,175294.0,183.43,183.87,182.88,183.49,175294.0
2017-07-27 14:20:00,183.58,183.58,182.65,183.17,152350.0,183.58,183.58,182.65,183.17,152350.0
2017-07-27 14:30:00,183.12,183.29,182.18,182.69,136766.0,183.12,183.29,182.18,182.69,136766.0
2017-07-27 14:40:00,182.71,183.04,181.79,182.74,157213.0,182.71,183.04,181.79,182.74,157213.0
2017-07-27 14:50:00,182.68,183.0,182.48,182.91,106000.0,182.68,183.0,182.48,182.91,106000.0
2017-07-27 15:00:00,182.88,183.0,182.34,182.35,135297.0,182.88,183.0,182.34,182.35,135297.0
2017-07-27 15:10:00,182.34,182.93,182.16,182.75,121853.0,182.34,182.93,182.16,182.75,121853.0
2017-07-27 15:20:00,182.77,183.68,182.74,183.11,166322.0,182.77,183.68,182.74,183.11,166322.0
2017-07-27 15:30:00,183.17,183.5,182.88,183.41,103834.0,183.17,183.5,182.88,183.41,103834.0
2017-07-27 15:40:00,183.42,183.6,182.86,183.23,266789.0,183.42,183.6,182.86,183.23,266789.0
2017-07-27 15:50:00,183.31,183.59,182.17,182.66,831814.0,183.31,183.59,182.17,182.66,831814.0
2017-07-28 09:30:00,182.0,183.23,181.18,183.16,522203.0,182.0,183.23,181.18,183.16,522203.0
2017-07-28 09:40:00,183.16,183.9,182.97,183.36,338789.0,183.16,183.9,182.97,183.36,338789.0
2017-07-28 09:50:00,183.34,184.42,183.3,183.85,341917.0,183.34,184.42,183.3,183.85,341917.0
2017-07-28 10:00:00,183.96,184.58,183.32,184.51,343264.0,183.96,184.58,183.32,184.51,343264.0
2017-07-28 10:10:00,184.55,184.8,184.12,184.53,231213.0,184.55,184.8,184.12,184.53,231213.0
2017-07-28 10:20:00,184.54,184.55,183.21,183.43,314558.0,184.54,184.55,183.21,183.43,314558.0
2017-07-28 10:30:00,183.44,183.82,183.2,183.55,208617.0,183.44,183.82,183.2,183.55,208617.0
2017-07-28 10:40:00,183.55,184.22,183.33,184.1,197720.0,183.55,184.22,183.33,184.1,197720.0
2017-07-28 10:50:00,184.05,184.11,183.32,183.35,133382.0,184.05,184.11,183.32,183.35,133382.0
2017-07-28 11:00:00,183.37,184.05,183.37,183.83,112743.0,183.37,184.05,183.37,183.83,112743.0
2017-07-28 11:10:00,183.84,184.09,183.78,183.87,73916.0,183.84,184.09,183.78,183.87,73916.0
2017-07-28 11:20:00,183.83,183.9,183.37,183.45,85041.0,183.83,183.9,183.37,183.45,85041.0
2017-07-28 11:30:00,183.51,183.64,183.41,183.41,74079.0,183.51,183.64,183.41,183.41,74079.0
2017-07-28 11:40:00,183.38,183.45,183.11,183.17,86977.0,183.38,183.45,183.11,183.17,86977.0
2017-07-28 11:50:00,183.2,183.7,183.16,183.68,90517.0,183.2,183.7,183.16,183.68,90517.0
2017-07-28 12:00:00,183.68,184.1,183.61,183.96,87741.0,183.68,184.1,183.61,183.96,87741.0
2017-07-28 12:10:00,183.95,184.16,183.9,184.03,58793.0,183.95,184.16,183.9,184.03,58793.0
2017-07-28 12:20:00,184.05,184.1,183.65,184.06,41872.0,184.05,184.1,183.65,184.06,41872.0
2017-07-28 12:30:00,184.01,184.92,184.01,184.86,95501.0,184.01,184.92,184.01,184.86,95501.0
2017-07-28 12:40:00,184.89,185.03,184.76,184.84,92177.0,184.89,185.03,184.76,184.84,92177.0
2017-07-28 12:50:00,184.82,184.99,184.61,184.8,62405.0,184.82,184.99,184.61,184.8,62405.0
2017-07-28 13:00:00,184.79,184.85,184.05,184.28,124072.0,184.79,184.85,184.05,184.28,124072.0
2017-07-28 13:10:00,184.28,184.62,184.23,184.52,46290.0,184.28,184.62,184.23,184.52,46290.0
2017-07-28 13:20:00,184.52,184.98,184.5,184.87,46958.0,184.52,184.98,184.5,184.87,46958.0
2017-07-28 13:30:00,184.87,185.0,184.68,184.97,70084.0,184.87,185.0,184.68,184.97,70084.0
2017-07-28 13:40:00,184.97,185.0,184.74,184.9,47913.0,184.97,185.0,184.74,184.9,47913.0
2017-07-28 13:50:00,184.92,185.02,184.52,184.7,55179.0,184.92,185.02,184.52,184.7,55179.0
2017-07-28 14:00:00,184.71,185.0,184.68,184.84,68721.0,184.71,185.0,184.68,184.84,68721.0
2017-07-28 14:10:00,184.85,185.0,184.6,184.77,46500.0,184.85,185.0,184.6,184.77,46500.0
2017-07-28 14:20:00,184.79,185.03,184.63,184.7,51874.0,184.79,185.03,184.63,184.7,51874.0
2017-07-28 14:30:00,184.64,184.92,184.57,184.66,55041.0,184.64,184.92,184.57,184.66,55041.0
2017-07-28 14:40:00,184.67,184.69,184.22,184.3,60010.0,184.67,184.69,184.22,184.3,60010.0
2017-07-28 14:50:00,184.32,184.71,183.82,184.71,115506.0,184.32,184.71,183.82,184.71,115506.0
2017-07-28 15:00:00,184.75,184.78,184.5,184.7,39389.0,184.75,184.78,184.5,184.7,39389.0
2017-07-28 15:10:00,184.69,184.69,184.21,184.39,81031.0,184.69,184.69,184.21,184.39,81031.0
2017-07-28 15:20:00,184.37,184.38,184.18,184.34,64611.0,184.37,184.38,184.18,184.34,64611.0
2017-07-28 15:30:00,184.34,184.38,184.06,184.08,102942.0,184.34,184.38,184.06,184.08,102942.0
2017-07-28 15:40:00,184.09,184.19,183.98,184.0,142460.0,184.09,184.19,183.98,184.0,142460.0
2017-07-28 15:50:00,184.0,184.3,183.94,184.03,324673.0,184.0,184.3,183.94,184.03,324673.0
2017-07-31 09:30:00,184.26,184.98,183.51,184.55,251812.0,184.26,184.98,183.51,184.55,251812.0
2017-07-31 09:40:00,184.51,184.92,184.07,184.44,147728.0,184.51,184.92,184.07,184.44,147728.0
2017-07-31 09:50:00,184.47,184.67,183.1,183.38,125453.0,184.47,184.67,183.1,183.38,125453.0
2017-07-31 10:00:00,183.22,183.27,181.45,182.27,263881.0,183.22,183.27,181.45,182.27,263881.0
2017-07-31 10:10:00,182.27,182.83,182.05,182.22,89301.0,182.27,182.83,182.05,182.22,89301.0
2017-07-31 10:20:00,182.18,182.41,181.56,181.58,88028.0,182.18,182.41,181.56,181.58,88028.0
2017-07-31 10:30:00,181.59,181.65,180.65,181.2,278146.0,181.59,181.65,180.65,181.2,278146.0
2017-07-31 10:40:00,181.23,181.97,181.13,181.79,141597.0,181.23,181.97,181.13,181.79,141597.0
2017-07-31 10:50:00,181.78,181.84,181.16,181.62,97390.0,181.78,181.84,181.16,181.62,97390.0
2017-07-31 11:00:00,181.67,182.14,181.35,181.45,55074.0,181.67,182.14,181.35,181.45,55074.0
2017-07-31 11:10:00,181.44,181.7,181.1,181.49,60597.0,181.44,181.7,181.1,181.49,60597.0
2017-07-31 11:20:00,181.47,181.48,180.66,180.75,130439.0,181.47,181.48,180.66,180.75,130439.0
2017-07-31 11:30:00,180.78,181.42,180.75,181.31,84890.0,180.78,181.42,180.75,181.31,84890.0
2017-07-31 11:40:00,181.31,181.98,181.11,181.93,69727.0,181.31,181.98,181.11,181.93,69727.0
2017-07-31 11:50:00,181.93,182.39,181.71,182.23,80510.0,181.93,182.39,181.71,182.23,80510.0
2017-07-31 12:00:00,182.18,182.18,181.25,181.64,74270.0,182.18,182.18,181.25,181.64,74270.0
2017-07-31 12:10:00,181.65,182.19,181.4,182.18,55218.0,181.65,182.19,181.4,182.18,55218.0
2017-07-31 12:20:00,182.12,182.73,182.06,182.64,64841.0,182.12,182.73,182.06,182.64,64841.0
2017-07-31 12:30:00,182.73,182.73,182.19,182.43,42177.0,182.73,182.73,182.19,182.43,42177.0
2017-07-31 12:40:00,182.44,182.6,182.18,182.23,56420.0,182.44,182.6,182.18,182.23,56420.0
2017-07-31 12:50:00,182.27,182.58,182.24,182.55,43793.0,182.27,182.58,182.24,182.55,43793.0
2017-07-31 13:00:00,182.58,182.64,182.27,182.35,54709.0,182.58,182.64,182.27,182.35,54709.0
2017-07-31 13:10:00,182.37,182.41,181.36,181.74,73049.0,182.37,182.41,181.36,181.74,73049.0
2017-07-31 13:20:00,181.75,182.0,181.55,181.92,49061.0,181.75,182.0,181.55,181.92,49061.0
2017-07-31 13:30:00,181.9,181.99,180.75,180.9,86810.0,181.9,181.99,180.75,180.9,86810.0
2017-07-31 13:40:00,180.94,181.39,180.79,181.34,52078.0,180.94,181.39,180.79,181.34,52078.0
2017-07-31 13:50:00,181.32,181.58,181.3,181.56,32851.0,181.32,181.58,181.3,181.56,32851.0
2017-07-31 14:00:00,181.51,181.53,181.12,181.12,32920.0,181.51,181.53,181.12,181.12,32920.0
2017-07-31 14:10:00,181.12,181.94,180.91,181.9,59743.0,181.12,181.94,180.91,181.9,59743.0
2017-07-31 14:20:00,181.91,181.99,181.68,181.84,30900.0,181.91,181.99,181.68,181.84,30900.0
2017-07-31 14:30:00,181.8,181.94,181.61,181.64,42657.0,181.8,181.94,181.61,181.64,42657.0
2017-07-31 14:40:00,181.6,181.83,181.6,181.79,40285.0,181.6,181.83,181.6,181.79,40285.0
2017-07-31 14:50:00,181.76,181.95,181.68,181.92,33881.0,181.76,181.95,181.68,181.92,33881.0
2017-07-31 15:00:00,181.87,182.12,181.85,181.87,71677.0,181.87,182.12,181.85,181.87,71677.0
2017-07-31 15:10:00,181.91,182.06,181.81,181.93,83732.0,181.91,182.06,181.81,181.93,83732.0
2017-07-31 15:20:00,181.94,181.98,181.7,181.83,59241.0,181.94,181.98,181.7,181.83,59241.0
2017-07-31 15:30:00,181.83,181.92,181.59,181.69,74954.0,181.83,181.92,181.59,181.69,74954.0
2017-07-31 15:40:00,181.69,182.0,181.59,181.95,134712.0,181.69,182.0,181.59,181.95,134712.0
2017-07-31 15:50:00,181.94,181.95,181.53,181.66,283689.0,181.94,181.95,181.53,181.66,283689.0
2017-08-01 09:30:00,182.27,182.99,182.1,182.7,278561.0,182.27,182.99,182.1,182.7,278561.0
2017-08-01 09:40:00,182.59,182.75,181.9,181.97,114677.0,182.59,182.75,181.9,181.97,114677.0
2017-08-01 09:50:00,181.95,182.95,181.9,182.81,121903.0,181.95,182.95,181.9,182.81,121903.0
2017-08-01 10:00:00,182.88,183.35,182.62,182.85,150658.0,182.88,183.35,182.62,182.85,150658.0
2017-08-01 10:10:00,182.85,182.92,182.36,182.64,61987.0,182.85,182.92,182.36,182.64,61987.0
2017-08-01 10:20:00,182.62,182.68,181.43,182.1,129986.0,182.62,182.68,181.43,182.1,129986.0
2017-08-01 10:30:00,182.1,182.79,182.1,182.75,93542.0,182.1,182.79,182.1,182.75,93542.0
2017-08-01 10:40:00,182.77,183.11,182.56,182.98,110119.0,182.77,183.11,182.56,182.98,110119.0
2017-08-01 10:50:00,183.01,184.16,182.76,183.95,291328.0,183.01,184.16,182.76,183.95,291328.0
2017-08-01 11:00:00,183.97,184.62,182.97,183.08,361440.0,183.97,184.62,182.97,183.08,361440.0
2017-08-01 11:10:00,183.12,183.48,183.01,183.34,74625.0,183.12,183.48,183.01,183.34,74625.0
2017-08-01 11:20:00,183.3,183.36,182.52,182.6,82864.0,183.3,183.36,182.52,182.6,82864.0
2017-08-01 11:30:00,182.54,182.99,182.53,182.78,76201.0,182.54,182.99,182.53,182.78,76201.0
2017-08-01 11:40:00,182.82,183.58,182.82,183.43,53345.0,182.82,183.58,182.82,183.43,53345.0
2017-08-01 11:50:00,183.45,183.45,183.07,183.17,36527.0,183.45,183.45,183.07,183.17,36527.0
2017-08-01 12:00:00,183.16,183.24,182.95,183.07,34154.0,183.16,183.24,182.95,183.07,34154.0
2017-08-01 12:10:00,183.1,183.23,183.06,183.12,32175.0,183.1,183.23,183.06,183.12,32175.0
2017-08-01 12:20:00,183.15,183.21,182.74,182.83,58438.0,183.15,183.21,182.74,182.83,58438.0
2017-08-01 12:30:00,182.82,183.0,182.8,182.91,26120.0,182.82,183.0,182.8,182.91,26120.0
2017-08-01 12:40:00,182.91,182.98,182.67,182.91,28203.0,182.91,182.98,182.67,182.91,28203.0
2017-08-01 12:50:00,182.86,183.06,182.81,182.91,32032.0,182.86,183.06,182.81,182.91,32032.0
2017-08-01 13:00:00,182.9,183.13,182.87,183.09,41652.0,182.9,183.13,182.87,183.09,41652.0
2017-08-01 13:10:00,183.11,183.15,183.0,183.15,42122.0,183.11,183.15,183.0,183.15,42122.0
2017-08-01 13:20:00,183.14,183.15,182.98,183.09,23849.0,183.14,183.15,182.98,183.09,23849.0
2017-08-01 13:30:00,183.1,183.24,183.0,183.03,53950.0,183.1,183.24,183.0,183.03,53950.0
2017-08-01 13:40:00,183.01,183.02,182.63,182.75,31770.0,183.01,183.02,182.63,182.75,31770.0
2017-08-01 13:50:00,182.72,182.76,182.28,182.63,60645.0,182.72,182.76,182.28,182.63,60645.0
2017-08-01 14:00:00,182.63,182.79,182.54,182.59,35561.0,182.63,182.79,182.54,182.59,35561.0
2017-08-01 14:10:00,182.58,182.91,182.57,182.88,24511.0,182.58,182.91,182.57,182.88,24511.0
2017-08-01 14:20:00,182.86,182.88,182.61,182.68,31162.0,182.86,182.88,182.61,182.68,31162.0
2017-08-01 14:30:00,182.7,182.7,182.27,182.42,42328.0,182.7,182.7,182.27,182.42,42328.0
2017-08-01 14:40:00,182.41,182.47,182.21,182.23,32203.0,182.41,182.47,182.21,182.23,32203.0
2017-08-01 14:50:00,182.22,182.49,182.08,182.39,95272.0,182.22,182.49,182.08,182.39,95272.0
2017-08-01 15:00:00,182.41,182.5,181.89,182.08,74521.0,182.41,182.5,181.89,182.08,74521.0
2017-08-01 15:10:00,182.07,182.16,181.84,182.0,61470.0,182.07,182.16,181.84,182.0,61470.0
2017-08-01 15:20:00,181.99,182.21,181.98,182.09,84702.0,181.99,182.21,181.98,182.09,84702.0
2017-08-01 15:30:00,182.08,182.13,181.83,181.94,90545.0,182.08,182.13,181.83,181.94,90545.0
2017-08-01 15:40:00,181.93,182.03,181.92,181.98,89251.0,181.93,182.03,181.92,181.98,89251.0
2017-08-01 15:50:00,181.97,182.17,181.81,182.03,189698.0,181.97,182.17,181.81,182.03,189698.0
2017-08-02 09:30:00,182.22,182.57,180.66,180.76,253492.0,182.22,182.57,180.66,180.76,253492.0
2017-08-02 09:40:00,180.76,181.19,180.03,180.27,222201.0,180.76,181.19,180.03,180.27,222201.0
2017-08-02 09:50:00,180.29,181.19,180.07,180.31,195307.0,180.29,181.19,180.07,180.31,195307.0
2017-08-02 10:00:00,180.27,180.96,180.16,180.82,181837.0,180.27,180.96,180.16,180.82,181837.0
2017-08-02 10:10:00,180.83,180.9,179.51,179.59,325495.0,180.83,180.9,179.51,179.59,325495.0
2017-08-02 10:20:00,179.63,179.93,178.87,178.87,366366.0,179.63,179.93,178.87,178.87,366366.0
2017-08-02 10:30:00,178.99,179.44,178.73,178.98,335030.0,178.99,179.44,178.73,178.98,335030.0
2017-08-02 10:40:00,179.0,179.0,177.81,178.68,370811.0,179.0,179.0,177.81,178.68,370811.0
2017-08-02 10:50:00,178.69,179.7,178.09,178.64,128206.0,178.69,179.7,178.09,178.64,128206.0
2017-08-02 11:00:00,178.64,179.24,178.13,178.94,149894.0,178.64,179.24,178.13,178.94,149894.0
2017-08-02 11:10:00,178.89,179.9,178.73,179.74,142836.0,178.89,179.9,178.73,179.74,142836.0
2017-08-02 11:20:00,179.65,180.08,179.28,179.39,82134.0,179.65,180.08,179.28,179.39,82134.0
2017-08-02 11:30:00,179.38,179.76,179.02,179.76,73847.0,179.38,179.76,179.02,179.76,73847.0
2017-08-02 11:40:00,179.7,180.35,179.45,180.01,98100.0,179.7,180.35,179.45,180.01,98100.0
2017-08-02 11:50:00,180.0,180.61,180.0,180.35,93158.0,180.0,180.61,180.0,180.35,93158.0
2017-08-02 12:00:00,180.31,180.31,179.81,179.85,55784.0,180.31,180.31,179.81,179.85,55784.0
2017-08-02 12:10:00,179.83,180.06,179.65,179.82,45940.0,179.83,180.06,179.65,179.82,45940.0
2017-08-02 12:20:00,179.82,179.95,179.38,179.43,45403.0,179.82,179.95,179.38,179.43,45403.0
2017-08-02 12:30:00,179.35,179.45,178.7,178.77,107886.0,179.35,179.45,178.7,178.77,107886.0
2017-08-02 12:40:00,178.78,179.03,178.61,178.88,64725.0,178.78,179.03,178.61,178.88,64725.0
2017-08-02 12:50:00,178.92,179.0,178.6,178.71,51152.0,178.92,179.0,178.6,178.71,51152.0
2017-08-02 13:00:00,178.71,178.75,178.18,178.58,101970.0,178.71,178.75,178.18,178.58,101970.0
2017-08-02 13:10:00,178.57,178.69,178.37,178.49,52253.0,178.57,178.69,178.37,178.49,52253.0
2017-08-02 13:20:00,178.49,179.07,178.43,179.06,62258.0,178.49,179.07,178.43,179.06,62258.0
2017-08-02 13:30:00,179.09,179.35,178.82,179.27,59548.0,179.09,179.35,178.82,179.27,59548.0
2017-08-02 13:40:00,179.29,179.99,179.29,179.9,98689.0,179.29,179.99,179.29,179.9,98689.0
2017-08-02 13:50:00,179.95,180.57,179.87,180.31,100920.0,179.95,180.57,179.87,180.31,100920.0
2017-08-02 14:00:00,180.26,180.33,180.02,180.11,42777.0,180.26,180.33,180.02,180.11,42777.0
2017-08-02 14:10:00,180.07,180.31,179.76,180.12,55511.0,180.07,180.31,179.76,180.12,55511.0
2017-08-02 14:20:00,180.14,180.37,179.93,180.27,45896.0,180.14,180.37,179.93,180.27,45896.0
2017-08-02 14:30:00,180.21,180.54,180.1,180.47,55834.0,180.21,180.54,180.1,180.47,55834.0
2017-08-02 14:40:00,180.49,180.54,180.19,180.42,33878.0,180.49,180.54,180.19,180.42,33878.0
2017-08-02 14:50:00,180.39,180.46,180.03,180.35,30735.0,180.39,180.46,180.03,180.35,30735.0
2017-08-02 15:00:00,180.34,180.8,180.17,180.65,69930.0,180.34,180.8,180.17,180.65,69930.0
2017-08-02 15:10:00,180.63,180.74,180.46,180.52,54099.0,180.63,180.74,180.46,180.52,54099.0
2017-08-02 15:20:00,180.52,180.68,180.39,180.53,46221.0,180.52,180.68,180.39,180.53,46221.0
2017-08-02 15:30:00,180.54,180.57,180.05,180.15,64609.0,180.54,180.57,180.05,180.15,64609.0
2017-08-02 15:40:00,180.15,180.49,180.07,180.44,78123.0,180.15,180.49,180.07,180.44,78123.0
2017-08-02 15:50:00,180.44,181.13,180.42,180.7,325633.0,180.44,181.13,180.42,180.7,325633.0
2017-08-03 09:30:00,180.71,180.74,179.1,179.69,340547.0,180.71,180.74,179.1,179.69,340547.0
2017-08-03 09:40:00,179.75,180.22,179.34,179.85,265572.0,179.75,180.22,179.34,179.85,265572.0
2017-08-03 09:50:00,179.9,180.69,179.44,179.74,285634.0,179.9,180.69,179.44,179.74,285634.0
2017-08-03 10:00:00,179.65,179.76,178.55,178.62,208056.0,179.65,179.76,178.55,178.62,208056.0
2017-08-03 10:10:00,178.63,179.17,178.02,178.92,205007.0,178.63,179.17,178.02,178.92,205007.0
2017-08-03 10:20:00,179.06,179.45,178.82,178.96,85805.0,179.06,179.45,178.82,178.96,85805.0
2017-08-03 10:30:00,178.97,179.28,178.67,178.67,60170.0,178.97,179.28,178.67,178.67,60170.0
2017-08-03 10:40:00,178.69,179.17,178.66,178.94,85470.0,178.69,179.17,178.66,178.94,85470.0
2017-08-03 10:50:00,178.92,180.24,178.84,180.19,141083.0,178.92,180.24,178.84,180.19,141083.0
2017-08-03 11:00:00,180.18,180.77,179.52,180.71,151562.0,180.18,180.77,179.52,180.71,151562.0
2017-08-03 11:10:00,180.77,181.23,180.31,180.31,242896.0,180.77,181.23,180.31,180.31,242896.0
2017-08-03 11:20:00,180.32,180.64,180.22,180.53,58445.0,180.32,180.64,180.22,180.53,58445.0
2017-08-03 11:30:00,180.52,180.57,179.73,179.77,82285.0,180.52,180.57,179.73,179.77,82285.0
2017-08-03 11:40:00,179.73,179.93,179.36,179.37,64258.0,179.73,179.93,179.36,179.37,64258.0
2017-08-03 11:50:00,179.45,179.9,179.37,179.5,52259.0,179.45,179.9,179.37,179.5,52259.0
2017-08-03 12:00:00,179.44,179.9,179.4,179.44,55553.0,179.44,179.9,179.4,179.44,55553.0
2017-08-03 12:10:00,179.4,179.8,179.32,179.59,54002.0,179.4,179.8,179.32,179.59,54002.0
2017-08-03 12:20:00,179.59,179.74,179.22,179.65,55730.0,179.59,179.74,179.22,179.65,55730.0
2017-08-03 12:30:00,179.67,179.8,179.41,179.63,51062.0,179.67,179.8,179.41,179.63,51062.0
2017-08-03 12:40:00,179.63,179.65,179.36,179.4,35666.0,179.63,179.65,179.36,179.4,35666.0
2017-08-03 12:50:00,179.49,179.89,179.46,179.73,44969.0,179.49,179.89,179.46,179.73,44969.0
2017-08-03 13:00:00,179.75,179.75,179.43,179.53,28099.0,179.75,179.75,179.43,179.53,28099.0
2017-08-03 13:10:00,179.53,179.66,179.35,179.62,56214.0,179.53,179.66,179.35,179.62,56214.0
2017-08-03 13:20:00,179.62,179.62,179.03,179.07,56684.0,179.62,179.62,179.03,179.07,56684.0
2017-08-03 13:30:00,179.08,179.49,178.91,179.37,37714.0,179.08,179.49,178.91,179.37,37714.0
2017-08-03 13:40:00,179.39,179.66,179.36,179.45,35377.0,179.39,179.66,179.36,179.45,35377.0
2017-08-03 13:50:00,179.45,179.75,179.45,179.65,22089.0,179.45,179.75,179.45,179.65,22089.0
2017-08-03 14:00:00,179.62,179.97,179.61,179.78,63075.0,179.62,179.97,179.61,179.78,63075.0
2017-08-03 14:10:00,179.75,179.77,179.31,179.4,49707.0,179.75,179.77,179.31,179.4,49707.0
2017-08-03 14:20:00,179.45,179.62,179.36,179.52,37715.0,179.45,179.62,179.36,179.52,37715.0
2017-08-03 14:30:00,179.48,179.62,179.41,179.54,24945.0,179.48,179.62,179.41,179.54,24945.0
2017-08-03 14:40:00,179.55,179.72,179.49,179.58,37482.0,179.55,179.72,179.49,179.58,37482.0
2017-08-03 14:50:00,179.6,179.66,179.38,179.58,70710.0,179.6,179.66,179.38,179.58,70710.0
2017-08-03 15:00:00,179.61,179.62,179.44,179.55,46973.0,179.61,179.62,179.44,179.55,46973.0
2017-08-03 15:10:00,179.56,179.66,179.43,179.52,70170.0,179.56,179.66,179.43,179.52,70170.0
2017-08-03 15:20:00,179.51,179.63,179.51,179.58,67631.0,179.51,179.63,179.51,179.58,67631.0
2017-08-03 15:30:00,179.58,179.58,178.94,179.28,125180.0,179.58,179.58,178.94,179.28,125180.0
2017-08-03 15:40:00,179.24,179.37,178.87,179.09,122069.0,179.24,179.37,178.87,179.09,122069.0
2017-08-03 15:50:00,179.1,179.36,178.9,179.23,270578.0,179.1,179.36,178.9,179.23,270578.0
2017-08-04 09:30:00,179.34,180.06,178.71,179.31,265366.0,179.34,180.06,178.71,179.31,265366.0
2017-08-04 09:40:00,179.29,180.69,179.24,180.43,248393.0,179.29,180.69,179.24,180.43,248393.0
2017-08-04 09:50:00,180.44,180.51,179.21,179.38,130979.0,180.44,180.51,179.21,179.38,130979.0
2017-08-04 10:00:00,179.35,179.87,178.8,178.91,133549.0,179.35,179.87,178.8,178.91,133549.0
2017-08-04 10:10:00,178.82,179.72,178.6,179.7,162585.0,178.82,179.72,178.6,179.7,162585.0
2017-08-04 10:20:00,179.71,180.17,179.24,180.11,142128.0,179.71,180.17,179.24,180.11,142128.0
2017-08-04 10:30:00,180.12,180.17,179.76,179.91,83511.0,180.12,180.17,179.76,179.91,83511.0
2017-08-04 10:40:00,179.89,180.04,179.7,179.78,47656.0,179.89,180.04,179.7,179.78,47656.0
2017-08-04 10:50:00,179.82,179.93,179.25,179.55,65087.0,179.82,179.93,179.25,179.55,65087.0
2017-08-04 11:00:00,179.59,179.92,179.47,179.47,52685.0,179.59,179.92,179.47,179.47,52685.0
2017-08-04 11:10:00,179.51,181.0,179.47,180.93,193061.0,179.51,181.0,179.47,180.93,193061.0
2017-08-04 11:20:00,180.95,180.95,180.08,180.08,52471.0,180.95,180.95,180.08,180.08,52471.0
2017-08-04 11:30:00,180.1,180.47,179.88,179.91,83343.0,180.1,180.47,179.88,179.91,83343.0
2017-08-04 11:40:00,179.94,180.0,179.5,179.58,61383.0,179.94,180.0,179.5,179.58,61383.0
2017-08-04 11:50:00,179.53,179.78,179.52,179.69,71278.0,179.53,179.78,179.52,179.69,71278.0
2017-08-04 12:00:00,179.7,179.7,179.38,179.45,66854.0,179.7,179.7,179.38,179.45,66854.0
2017-08-04 12:10:00,179.48,179.48,178.87,179.17,180833.0,179.48,179.48,178.87,179.17,180833.0
2017-08-04 12:20:00,179.21,179.33,178.95,179.27,86534.0,179.21,179.33,178.95,179.27,86534.0
2017-08-04 12:30:00,179.29,179.32,178.76,178.88,70635.0,179.29,179.32,178.76,178.88,70635.0
2017-08-04 12:40:00,178.85,179.36,178.85,179.28,42833.0,178.85,179.36,178.85,179.28,42833.0
2017-08-04 12:50:00,179.29,179.7,179.25,179.48,62862.0,179.29,179.7,179.25,179.48,62862.0
2017-08-04 13:00:00,179.48,179.66,179.23,179.47,33108.0,179.48,179.66,179.23,179.47,33108.0
2017-08-04 13:10:00,179.39,179.43,179.03,179.03,25307.0,179.39,179.43,179.03,179.03,25307.0
2017-08-04 13:20:00,179.11,179.16,178.94,178.96,51821.0,179.11,179.16,178.94,178.96,51821.0
2017-08-04 13:30:00,178.95,179.2,178.94,179.02,47549.0,178.95,179.2,178.94,179.02,47549.0
2017-08-04 13:40:00,179.01,179.04,178.89,178.98,39418.0,179.01,179.04,178.89,178.98,39418.0
2017-08-04 13:50:00,178.93,179.0,178.75,178.75,42894.0,178.93,179.0,178.75,178.75,42894.0
2017-08-04 14:00:00,178.68,178.72,178.52,178.58,42674.0,178.68,178.72,178.52,178.58,42674.0
2017-08-04 14:10:00,178.59,178.92,178.5,178.86,75088.0,178.59,178.92,178.5,178.86,75088.0
2017-08-04 14:20:00,178.81,179.05,178.65,178.68,35105.0,178.81,179.05,178.65,178.68,35105.0
2017-08-04 14:30:00,178.68,178.82,178.61,178.76,25706.0,178.68,178.82,178.61,178.76,25706.0
2017-08-04 14:40:00,178.76,179.18,178.7,179.03,46839.0,178.76,179.18,178.7,179.03,46839.0
2017-08-04 14:50:00,179.07,179.18,178.86,178.9,47022.0,179.07,179.18,178.86,178.9,47022.0
2017-08-04 15:00:00,178.91,179.46,178.9,179.37,71158.0,178.91,179.46,178.9,179.37,71158.0
2017-08-04 15:10:00,179.35,179.44,179.27,179.44,59316.0,179.35,179.44,179.27,179.44,59316.0
2017-08-04 15:20:00,179.44,180.17,179.38,180.01,184765.0,179.44,180.17,179.38,180.01,184765.0
2017-08-04 15:30:00,180.0,180.01,179.55,179.74,104469.0,180.0,180.01,179.55,179.74,104469.0
2017-08-04 15:40:00,179.75,179.97,179.69,179.94,126033.0,179.75,179.97,179.69,179.94,126033.0
2017-08-04 15:50:00,179.95,180.36,179.95,180.24,371851.0,179.95,180.36,179.95,180.24,371851.0
2017-08-07 09:30:00,181.0,181.2,180.03,180.27,172736.0,181.0,181.2,180.03,180.27,172736.0
2017-08-07 09:40:00,180.27,181.17,179.7,180.95,166263.0,180.27,181.17,179.7,180.95,166263.0
2017-08-07 09:50:00,180.95,180.95,179.96,180.44,92333.0,180.95,180.95,179.96,180.44,92333.0
2017-08-07 10:00:00,180.49,180.84,180.04,180.33,149478.0,180.49,180.84,180.04,180.33,149478.0
2017-08-07 10:10:00,180.33,180.4,179.17,179.17,321576.0,180.33,180.4,179.17,179.17,321576.0
2017-08-07 10:20:00,179.24,180.16,179.23,179.48,203293.0,179.24,180.16,179.23,179.48,203293.0
2017-08-07 10:30:00,179.45,179.8,179.2,179.49,67842.0,179.45,179.8,179.2,179.49,67842.0
2017-08-07 10:40:00,179.49,179.93,179.1,179.62,111786.0,179.49,179.93,179.1,179.62,111786.0
2017-08-07 10:50:00,179.64,179.66,179.34,179.34,50230.0,179.64,179.66,179.34,179.34,50230.0
2017-08-07 11:00:00,179.33,179.73,179.23,179.64,75149.0,179.33,179.73,179.23,179.64,75149.0
2017-08-07 11:10:00,179.64,180.45,179.63,180.11,127142.0,179.64,180.45,179.63,180.11,127142.0
2017-08-07 11:20:00,180.08,180.52,180.01,180.5,95579.0,180.08,180.52,180.01,180.5,95579.0
2017-08-07 11:30:00,180.5,181.19,180.49,181.17,160551.0,180.5,181.19,180.49,181.17,160551.0
2017-08-07 11:40:00,181.19,181.6,181.05,181.48,160317.0,181.19,181.6,181.05,181.48,160317.0
2017-08-07 11:50:00,181.5,181.6,181.06,181.14,83214.0,181.5,181.6,181.06,181.14,83214.0
2017-08-07 12:00:00,181.2,181.3,180.89,181.05,77603.0,181.2,181.3,180.89,181.05,77603.0
2017-08-07 12:10:00,181.08,181.14,180.86,180.9,32429.0,181.08,181.14,180.86,180.9,32429.0
2017-08-07 12:20:00,180.9,180.93,180.7,180.83,54712.0,180.9,180.93,180.7,180.83,54712.0
2017-08-07 12:30:00,180.82,180.93,180.56,180.79,38330.0,180.82,180.93,180.56,180.79,38330.0
2017-08-07 12:40:00,180.81,181.8,180.8,181.8,91876.0,180.81,181.8,180.8,181.8,91876.0
2017-08-07 12:50:00,181.74,182.27,181.68,182.25,151936.0,181.74,182.27,181.68,182.25,151936.0
2017-08-07 13:00:00,182.27,182.27,181.54,182.14,97956.0,182.27,182.27,181.54,182.14,97956.0
2017-08-07 13:10:00,182.12,182.26,181.61,181.76,49644.0,182.12,182.26,181.61,181.76,49644.0
2017-08-07 13:20:00,181.77,181.94,181.6,181.82,43754.0,181.77,181.94,181.6,181.82,43754.0
2017-08-07 13:30:00,181.8,181.99,181.41,181.54,48250.0,181.8,181.99,181.41,181.54,48250.0
2017-08-07 13:40:00,181.54,181.57,181.21,181.43,72050.0,181.54,181.57,181.21,181.43,72050.0
2017-08-07 13:50:00,181.46,181.73,181.3,181.65,40472.0,181.46,181.73,181.3,181.65,40472.0
2017-08-07 14:00:00,181.65,181.77,181.46,181.56,32969.0,181.65,181.77,181.46,181.56,32969.0
2017-08-07 14:10:00,181.51,181.53,181.25,181.48,57248.0,181.51,181.53,181.25,181.48,57248.0
2017-08-07 14:20:00,181.5,181.5,181.25,181.38,39995.0,181.5,181.5,181.25,181.38,39995.0
2017-08-07 14:30:00,181.36,181.75,181.27,181.75,61426.0,181.36,181.75,181.27,181.75,61426.0
2017-08-07 14:40:00,181.79,181.8,181.6,181.69,65898.0,181.79,181.8,181.6,181.69,65898.0
2017-08-07 14:50:00,181.71,181.86,181.51,181.55,69472.0,181.71,181.86,181.51,181.55,69472.0
2017-08-07 15:00:00,181.56,181.64,181.29,181.39,46908.0,181.56,181.64,181.29,181.39,46908.0
2017-08-07 15:10:00,181.39,181.47,181.25,181.36,42293.0,181.39,181.47,181.25,181.36,42293.0
2017-08-07 15:20:00,181.38,181.75,181.34,181.75,130221.0,181.38,181.75,181.34,181.75,130221.0
2017-08-07 15:30:00,181.74,181.74,181.25,181.41,87088.0,181.74,181.74,181.25,181.41,87088.0
2017-08-07 15:40:00,181.4,181.55,181.32,181.45,63581.0,181.4,181.55,181.32,181.45,63581.0
2017-08-07 15:50:00,181.46,181.68,181.22,181.32,153372.0,181.46,181.68,181.22,181.32,153372.0
2017-08-08 09:30:00,181.37,181.91,180.5,180.94,244213.0,181.37,181.91,180.5,180.94,244213.0
2017-08-08 09:40:00,180.92,181.69,180.52,180.75,124902.0,180.92,181.69,180.52,180.75,124902.0
2017-08-08 09:50:00,180.69,181.57,180.69,181.17,141331.0,180.69,181.57,180.69,181.17,141331.0
2017-08-08 10:00:00,181.14,181.34,180.82,180.89,111377.0,181.14,181.34,180.82,180.89,111377.0
2017-08-08 10:10:00,180.9,180.95,179.97,180.56,129923.0,180.9,180.95,179.97,180.56,129923.0
2017-08-08 10:20:00,180.5,180.52,179.91,179.97,110305.0,180.5,180.52,179.91,179.97,110305.0
2017-08-08 10:30:00,179.95,180.62,179.64,180.37,145683.0,179.95,180.62,179.64,180.37,145683.0
2017-08-08 10:40:00,180.38,180.48,179.7,179.73,65448.0,180.38,180.48,179.7,179.73,65448.0
2017-08-08 10:50:00,179.72,180.14,179.57,179.72,97666.0,179.72,180.14,179.57,179.72,97666.0
2017-08-08 11:00:00,179.7,180.42,179.65,179.87,123519.0,179.7,180.42,179.65,179.87,123519.0
2017-08-08 11:10:00,179.95,180.08,179.43,179.8,95975.0,179.95,180.08,179.43,179.8,95975.0
2017-08-08 11:20:00,179.8,180.18,179.75,180.03,114607.0,179.8,180.18,179.75,180.03,114607.0
2017-08-08 11:30:00,180.01,180.44,179.94,180.28,137178.0,180.01,180.44,179.94,180.28,137178.0
2017-08-08 11:40:00,180.26,180.6,180.17,180.53,105350.0,180.26,180.6,180.17,180.53,105350.0
2017-08-08 11:50:00,180.54,180.69,180.21,180.65,98421.0,180.54,180.69,180.21,180.65,98421.0
2017-08-08 12:00:00,180.61,180.66,180.3,180.54,57016.0,180.61,180.66,180.3,180.54,57016.0
2017-08-08 12:10:00,180.5,180.73,180.37,180.37,65740.0,180.5,180.73,180.37,180.37,65740.0
2017-08-08 12:20:00,180.44,180.51,180.27,180.35,53637.0,180.44,180.51,180.27,180.35,53637.0
2017-08-08 12:30:00,180.34,180.36,179.97,180.02,70089.0,180.34,180.36,179.97,180.02,70089.0
2017-08-08 12:40:00,180.07,180.23,180.02,180.16,46750.0,180.07,180.23,180.02,180.16,46750.0
2017-08-08 12:50:00,180.16,180.49,180.14,180.34,45661.0,180.16,180.49,180.14,180.34,45661.0
2017-08-08 13:00:00,180.36,180.39,180.02,180.22,55876.0,180.36,180.39,180.02,180.22,55876.0
2017-08-08 13:10:00,180.19,180.27,180.1,180.27,17869.0,180.19,180.27,180.1,180.27,17869.0
2017-08-08 13:20:00,180.23,180.31,179.62,179.74,58135.0,180.23,180.31,179.62,179.74,58135.0
2017-08-08 13:30:00,179.76,179.91,179.25,179.42,120689.0,179.76,179.91,179.25,179.42,120689.0
2017-08-08 13:40:00,179.42,179.64,179.2,179.58,91302.0,179.42,179.64,179.2,179.58,91302.0
2017-08-08 13:50:00,179.6,179.74,179.34,179.47,55605.0,179.6,179.74,179.34,179.47,55605.0
2017-08-08 14:00:00,179.47,179.54,179.26,179.46,64391.0,179.47,179.54,179.26,179.46,64391.0
2017-08-08 14:10:00,179.45,179.71,179.37,179.7,39703.0,179.45,179.71,179.37,179.7,39703.0
2017-08-08 14:20:00,179.67,179.92,179.58,179.63,59166.0,179.67,179.92,179.58,179.63,59166.0
2017-08-08 14:30:00,179.61,179.72,179.54,179.61,39783.0,179.61,179.72,179.54,179.61,39783.0
2017-08-08 14:40:00,179.61,179.71,179.44,179.47,48436.0,179.61,179.71,179.44,179.47,48436.0
2017-08-08 14:50:00,179.48,179.52,179.37,179.42,49801.0,179.48,179.52,179.37,179.42,49801.0
2017-08-08 15:00:00,179.44,179.47,179.27,179.38,54410.0,179.44,179.47,179.27,179.38,54410.0
2017-08-08 15:10:00,179.36,179.61,179.35,179.6,65946.0,179.36,179.61,179.35,179.6,65946.0
2017-08-08 15:20:00,179.61,179.71,178.8,179.14,149904.0,179.61,179.71,178.8,179.14,149904.0
2017-08-08 15:30:00,179.11,179.11,177.45,178.25,313914.0,179.11,179.11,177.45,178.25,313914.0
2017-08-08 15:40:00,178.24,178.28,177.65,178.08,192940.0,178.24,178.28,177.65,178.08,192940.0
2017-08-08 15:50:00,178.1,178.46,178.06,178.31,367782.0,178.1,178.46,178.06,178.31,367782.0
2017-08-09 09:30:00,171.43,173.47,170.01,172.59,1248215.0,171.43,173.47,170.01,172.59,1248215.0
2017-08-09 09:40:00,172.59,174.2,171.85,174.1,651804.0,172.59,174.2,171.85,174.1,651804.0
2017-08-09 09:50:00,174.12,175.3,173.54,174.79,662696.0,174.12,175.3,173.54,174.79,662696.0
2017-08-09 10:00:00,174.83,174.95,173.85,174.63,336109.0,174.83,174.95,173.85,174.63,336109.0
2017-08-09 10:10:00,174.62,175.15,174.53,174.8,250624.0,174.62,175.15,174.53,174.8,250624.0
2017-08-09 10:20:00,174.8,174.9,174.08,174.11,188311.0,174.8,174.9,174.08,174.11,188311.0
2017-08-09 10:30:00,174.21,174.49,173.57,173.94,310042.0,174.21,174.49,173.57,173.94,310042.0
2017-08-09 10:40:00,173.96,174.2,173.4,173.4,179358.0,173.96,174.2,173.4,173.4,179358.0
2017-08-09 10:50:00,173.41,173.97,173.39,173.87,187905.0,173.41,173.97,173.39,173.87,187905.0
2017-08-09 11:00:00,173.85,174.5,173.71,174.35,166864.0,173.85,174.5,173.71,174.35,166864.0
2017-08-09 11:10:00,174.37,174.42,173.01,173.14,227168.0,174.37,174.42,173.01,173.14,227168.0
2017-08-09 11:20:00,173.07,173.63,172.98,173.04,125956.0,173.07,173.63,172.98,173.04,125956.0
2017-08-09 11:30:00,173.05,174.16,173.01,173.98,104442.0,173.05,174.16,173.01,173.98,104442.0
2017-08-09 11:40:00,174.0,174.51,173.84,174.38,142336.0,174.0,174.51,173.84,174.38,142336.0
2017-08-09 11:50:00,174.38,175.96,174.38,175.61,259790.0,174.38,175.96,174.38,175.61,259790.0
2017-08-09 12:00:00,175.5,175.9,175.04,175.08,188130.0,175.5,175.9,175.04,175.08,188130.0
2017-08-09 12:10:00,175.06,175.27,174.75,175.1,95340.0,175.06,175.27,174.75,175.1,95340.0
2017-08-09 12:20:00,175.15,175.81,175.09,175.27,103901.0,175.15,175.81,175.09,175.27,103901.0
2017-08-09 12:30:00,175.27,175.31,174.79,174.82,74819.0,175.27,175.31,174.79,174.82,74819.0
2017-08-09 12:40:00,174.85,175.23,174.55,174.67,82435.0,174.85,175.23,174.55,174.67,82435.0
2017-08-09 12:50:00,174.65,174.86,174.36,174.46,46255.0,174.65,174.86,174.36,174.46,46255.0
2017-08-09 13:00:00,174.45,174.62,174.15,174.48,92637.0,174.45,174.62,174.15,174.48,92637.0
2017-08-09 13:10:00,174.44,174.48,174.11,174.26,55579.0,174.44,174.48,174.11,174.26,55579.0
2017-08-09 13:20:00,174.25,174.66,174.25,174.43,49077.0,174.25,174.66,174.25,174.43,49077.0
2017-08-09 13:30:00,174.43,174.57,174.02,174.09,48908.0,174.43,174.57,174.02,174.09,48908.0
2017-08-09 13:40:00,174.1,174.69,174.06,174.56,83998.0,174.1,174.69,174.06,174.56,83998.0
2017-08-09 13:50:00,174.54,174.87,174.43,174.58,78307.0,174.54,174.87,174.43,174.58,78307.0
2017-08-09 14:00:00,174.57,174.73,174.1,174.15,75923.0,174.57,174.73,174.1,174.15,75923.0
2017-08-09 14:10:00,174.13,174.13,173.6,173.99,151139.0,174.13,174.13,173.6,173.99,151139.0
2017-08-09 14:20:00,173.99,174.14,173.55,173.75,83902.0,173.99,174.14,173.55,173.75,83902.0
2017-08-09 14:30:00,173.65,174.05,173.64,174.01,52669.0,173.65,174.05,173.64,174.01,52669.0
2017-08-09 14:40:00,173.91,174.2,173.73,174.03,75792.0,173.91,174.2,173.73,174.03,75792.0
2017-08-09 14:50:00,173.99,174.35,173.71,174.27,81976.0,173.99,174.35,173.71,174.27,81976.0
2017-08-09 15:00:00,174.21,174.36,173.93,174.03,57856.0,174.21,174.36,173.93,174.03,57856.0
2017-08-09 15:10:00,174.06,174.75,173.89,174.72,135144.0,174.06,174.75,173.89,174.72,135144.0
2017-08-09 15:20:00,174.73,174.88,174.61,174.79,65085.0,174.73,174.88,174.61,174.79,65085.0
2017-08-09 15:30:00,174.78,175.14,174.65,175.09,128180.0,174.78,175.14,174.65,175.09,128180.0
2017-08-09 15:40:00,175.1,175.49,175.1,175.38,208240.0,175.1,175.49,175.1,175.38,208240.0
2017-08-09 15:50:00,175.38,175.9,175.38,175.75,373587.0,175.38,175.9,175.38,175.75,373587.0
2017-08-10 09:30:00,174.12,174.45,173.73,173.94,311744.0,174.12,174.45,173.73,173.94,311744.0
2017-08-10 09:40:00,173.89,173.97,172.65,172.88,388766.0,173.89,173.97,172.65,172.88,388766.0
2017-08-10 09:50:00,172.86,173.37,172.54,172.83,227946.0,172.86,173.37,172.54,172.83,227946.0
2017-08-10 10:00:00,172.89,173.06,170.9,171.61,392437.0,172.89,173.06,170.9,171.61,392437.0
2017-08-10 10:10:00,171.61,172.78,171.11,172.66,287299.0,171.61,172.78,171.11,172.66,287299.0
2017-08-10 10:20:00,172.64,173.0,172.0,172.84,186144.0,172.64,173.0,172.0,172.84,186144.0
2017-08-10 10:30:00,172.83,173.0,172.36,172.88,138128.0,172.83,173.0,172.36,172.88,138128.0
2017-08-10 10:40:00,172.84,172.86,172.35,172.37,81871.0,172.84,172.86,172.35,172.37,81871.0
2017-08-10 10:50:00,172.37,172.67,172.22,172.43,94099.0,172.37,172.67,172.22,172.43,94099.0
2017-08-10 11:00:00,172.44,172.69,172.21,172.44,81698.0,172.44,172.69,172.21,172.44,81698.0
2017-08-10 11:10:00,172.45,172.46,171.02,171.39,348434.0,172.45,172.46,171.02,171.39,348434.0
2017-08-10 11:20:00,171.38,171.85,170.62,170.82,287670.0,171.38,171.85,170.62,170.82,287670.0
2017-08-10 11:30:00,170.85,171.27,170.63,171.07,299784.0,170.85,171.27,170.63,171.07,299784.0
2017-08-10 11:40:00,171.03,171.03,169.14,169.59,500360.0,171.03,171.03,169.14,169.59,500360.0
2017-08-10 11:50:00,169.4,170.25,168.65,169.98,362418.0,169.4,170.25,168.65,169.98,362418.0
2017-08-10 12:00:00,169.98,170.02,169.15,169.95,185904.0,169.98,170.02,169.15,169.95,185904.0
2017-08-10 12:10:00,169.96,170.25,168.87,168.87,243495.0,169.96,170.25,168.87,168.87,243495.0
2017-08-10 12:20:00,168.87,169.12,168.5,169.0,247618.0,168.87,169.12,168.5,169.0,247618.0
2017-08-10 12:30:00,169.02,169.09,167.6,168.76,363025.0,169.02,169.09,167.6,168.76,363025.0
2017-08-10 12:40:00,168.76,169.87,168.76,169.54,145535.0,168.76,169.87,168.76,169.54,145535.0
2017-08-10 12:50:00,169.58,170.18,169.08,170.11,135352.0,169.58,170.18,169.08,170.11,135352.0
2017-08-10 13:00:00,170.07,170.73,170.06,170.71,148338.0,170.07,170.73,170.06,170.71,148338.0
2017-08-10 13:10:00,170.73,170.75,169.92,170.06,88183.0,170.73,170.75,169.92,170.06,88183.0
2017-08-10 13:20:00,170.01,170.65,169.7,170.61,86963.0,170.01,170.65,169.7,170.61,86963.0
2017-08-10 13:30:00,170.57,170.61,170.2,170.47,101785.0,170.57,170.61,170.2,170.47,101785.0
2017-08-10 13:40:00,170.45,170.59,170.13,170.44,110507.0,170.45,170.59,170.13,170.44,110507.0
2017-08-10 13:50:00,170.4,170.7,170.34,170.52,116719.0,170.4,170.7,170.34,170.52,116719.0
2017-08-10 14:00:00,170.49,170.52,169.61,169.99,115949.0,170.49,170.52,169.61,169.99,115949.0
2017-08-10 14:10:00,170.03,170.45,169.91,170.45,77972.0,170.03,170.45,169.91,170.45,77972.0
2017-08-10 14:20:00,170.47,170.7,170.25,170.51,91736.0,170.47,170.7,170.25,170.51,91736.0
2017-08-10 14:30:00,170.48,170.9,170.27,170.31,125674.0,170.48,170.9,170.27,170.31,125674.0
2017-08-10 14:40:00,170.29,170.37,169.87,170.16,90504.0,170.29,170.37,169.87,170.16,90504.0
2017-08-10 14:50:00,170.18,170.31,169.98,170.15,91026.0,170.18,170.31,169.98,170.15,91026.0
2017-08-10 15:00:00,170.18,170.55,170.11,170.3,104898.0,170.18,170.55,170.11,170.3,104898.0
2017-08-10 15:10:00,170.31,170.32,169.15,169.43,150835.0,170.31,170.32,169.15,169.43,150835.0
2017-08-10 15:20:00,169.43,169.5,169.0,169.2,204477.0,169.43,169.5,169.0,169.2,204477.0
2017-08-10 15:30:00,169.22,169.44,168.2,168.31,241351.0,169.22,169.44,168.2,168.31,241351.0
2017-08-10 15:40:00,168.28,169.23,168.24,168.73,257254.0,168.28,169.23,168.24,168.73,257254.0
2017-08-10 15:50:00,168.7,169.29,168.7,169.14,503789.0,168.7,169.29,168.7,169.14,503789.0
2017-08-11 09:30:00,169.86,171.18,169.54,169.74,389061.0,169.86,171.18,169.54,169.74,389061.0
2017-08-11 09:40:00,169.77,170.74,169.0,169.61,198775.0,169.77,170.74,169.0,169.61,198775.0
2017-08-11 09:50:00,169.45,170.5,169.45,170.3,190016.0,169.45,170.5,169.45,170.3,190016.0
2017-08-11 10:00:00,170.27,171.66,170.18,171.64,209034.0,170.27,171.66,170.18,171.64,209034.0
2017-08-11 10:10:00,171.66,172.14,170.86,171.27,205636.0,171.66,172.14,170.86,171.27,205636.0
2017-08-11 10:20:00,171.16,171.8,170.77,171.06,106984.0,171.16,171.8,170.77,171.06,106984.0
2017-08-11 10:30:00,171.06,171.61,170.57,171.14,112072.0,171.06,171.61,170.57,171.14,112072.0
2017-08-11 10:40:00,171.11,171.86,171.11,171.64,112596.0,171.11,171.86,171.11,171.64,112596.0
2017-08-11 10:50:00,171.51,171.63,171.11,171.15,63069.0,171.51,171.63,171.11,171.15,63069.0
2017-08-11 11:00:00,171.15,171.44,170.69,170.83,78882.0,171.15,171.44,170.69,170.83,78882.0
2017-08-11 11:10:00,170.8,171.25,170.78,170.87,78999.0,170.8,171.25,170.78,170.87,78999.0
2017-08-11 11:20:00,170.79,170.82,170.23,170.36,97317.0,170.79,170.82,170.23,170.36,97317.0
2017-08-11 11:30:00,170.32,171.35,170.31,171.18,64571.0,170.32,171.35,170.31,171.18,64571.0
2017-08-11 11:40:00,171.2,171.31,170.92,171.0,71935.0,171.2,171.31,170.92,171.0,71935.0
2017-08-11 11:50:00,170.91,171.39,170.91,171.18,50666.0,170.91,171.39,170.91,171.18,50666.0
2017-08-11 12:00:00,171.19,171.65,171.08,171.48,49979.0,171.19,171.65,171.08,171.48,49979.0
2017-08-11 12:10:00,171.49,171.97,171.47,171.71,113521.0,171.49,171.97,171.47,171.71,113521.0
2017-08-11 12:20:00,171.71,171.77,171.27,171.46,80335.0,171.71,171.77,171.27,171.46,80335.0
2017-08-11 12:30:00,171.46,171.79,171.2,171.77,52556.0,171.46,171.79,171.2,171.77,52556.0
2017-08-11 12:40:00,171.73,171.89,171.55,171.57,76183.0,171.73,171.89,171.55,171.57,76183.0
2017-08-11 12:50:00,171.52,171.62,171.23,171.26,40889.0,171.52,171.62,171.23,171.26,40889.0
2017-08-11 13:00:00,171.18,171.8,171.14,171.7,87524.0,171.18,171.8,171.14,171.7,87524.0
2017-08-11 13:10:00,171.73,171.78,171.58,171.76,59863.0,171.73,171.78,171.58,171.76,59863.0
2017-08-11 13:20:00,171.76,171.79,171.4,171.41,75080.0,171.76,171.79,171.4,171.41,75080.0
2017-08-11 13:30:00,171.42,171.58,171.1,171.17,35230.0,171.42,171.58,171.1,171.17,35230.0
2017-08-11 13:40:00,171.21,171.68,171.1,171.58,59210.0,171.21,171.68,171.1,171.58,59210.0
2017-08-11 13:50:00,171.6,171.65,171.37,171.44,40101.0,171.6,171.65,171.37,171.44,40101.0
2017-08-11 14:00:00,171.44,171.69,171.39,171.67,32856.0,171.44,171.69,171.39,171.67,32856.0
2017-08-11 14:10:00,171.69,172.08,171.65,171.92,113342.0,171.69,172.08,171.65,171.92,113342.0
2017-08-11 14:20:00,171.94,172.58,171.94,172.38,143422.0,171.94,172.58,171.94,172.38,143422.0
2017-08-11 14:30:00,172.41,172.52,171.54,171.59,138897.0,172.41,172.52,171.54,171.59,138897.0
2017-08-11 14:40:00,171.56,171.74,171.39,171.57,80402.0,171.56,171.74,171.39,171.57,80402.0
2017-08-11 14:50:00,171.62,171.78,171.16,171.34,62392.0,171.62,171.78,171.16,171.34,62392.0
2017-08-11 15:00:00,171.34,171.68,171.25,171.31,48277.0,171.34,171.68,171.25,171.31,48277.0
2017-08-11 15:10:00,171.29,171.43,170.89,171.0,66887.0,171.29,171.43,170.89,171.0,66887.0
2017-08-11 15:20:00,171.02,171.51,171.0,171.37,58217.0,171.02,171.51,171.0,171.37,58217.0
2017-08-11 15:30:00,171.33,171.77,171.11,171.77,69200.0,171.33,171.77,171.11,171.77,69200.0
2017-08-11 15:40:00,171.7,171.76,171.42,171.52,91343.0,171.7,171.76,171.42,171.52,91343.0
2017-08-11 15:50:00,171.52,171.58,171.26,171.45,271839.0,171.52,171.58,171.26,171.45,271839.0
2017-08-14 09:30:00,169.92,171.29,169.36,170.09,718596.0,169.92,171.29,169.36,170.09,718596.0
2017-08-14 09:40:00,170.1,170.4,169.72,169.94,249242.0,170.1,170.4,169.72,169.94,249242.0
2017-08-14 09:50:00,169.91,170.0,169.16,169.57,284740.0,169.91,170.0,169.16,169.57,284740.0
2017-08-14 10:00:00,169.62,169.76,168.9,169.25,331236.0,169.62,169.76,168.9,169.25,331236.0
2017-08-14 10:10:00,169.27,169.49,168.8,169.03,260200.0,169.27,169.49,168.8,169.03,260200.0
2017-08-14 10:20:00,169.05,170.5,169.04,169.95,390830.0,169.05,170.5,169.04,169.95,390830.0
2017-08-14 10:30:00,170.0,171.06,169.98,170.87,261830.0,170.0,171.06,169.98,170.87,261830.0
2017-08-14 10:40:00,170.9,172.17,170.81,172.11,335189.0,170.9,172.17,170.81,172.11,335189.0
2017-08-14 10:50:00,172.21,172.45,171.29,171.29,211974.0,172.21,172.45,171.29,171.29,211974.0
2017-08-14 11:00:00,171.29,171.44,170.76,170.81,212567.0,171.29,171.44,170.76,170.81,212567.0
2017-08-14 11:10:00,170.83,171.09,170.81,171.0,101949.0,170.83,171.09,170.81,171.0,101949.0
2017-08-14 11:20:00,171.02,171.16,170.8,171.03,92973.0,171.02,171.16,170.8,171.03,92973.0
2017-08-14 11:30:00,171.03,171.35,170.6,170.86,148002.0,171.03,171.35,170.6,170.86,148002.0
2017-08-14 11:40:00,170.84,170.88,170.29,170.4,75977.0,170.84,170.88,170.29,170.4,75977.0
2017-08-14 11:50:00,170.4,170.4,169.89,170.02,159225.0,170.4,170.4,169.89,170.02,159225.0
2017-08-14 12:00:00,170.03,170.14,169.74,169.95,122715.0,170.03,170.14,169.74,169.95,122715.0
2017-08-14 12:10:00,169.95,170.15,169.61,169.91,118306.0,169.95,170.15,169.61,169.91,118306.0
2017-08-14 12:20:00,169.9,170.32,169.9,170.07,94796.0,169.9,170.32,169.9,170.07,94796.0
2017-08-14 12:30:00,170.05,170.25,169.95,170.08,85005.0,170.05,170.25,169.95,170.08,85005.0
2017-08-14 12:40:00,170.09,170.5,170.05,170.35,62495.0,170.09,170.5,170.05,170.35,62495.0
2017-08-14 12:50:00,170.33,170.44,170.18,170.26,37605.0,170.33,170.44,170.18,170.26,37605.0
2017-08-14 13:00:00,170.3,170.55,170.22,170.46,51474.0,170.3,170.55,170.22,170.46,51474.0
2017-08-14 13:10:00,170.47,170.76,170.4,170.68,67536.0,170.47,170.76,170.4,170.68,67536.0
2017-08-14 13:20:00,170.66,170.95,170.64,170.85,69086.0,170.66,170.95,170.64,170.85,69086.0
2017-08-14 13:30:00,170.83,171.1,170.76,171.09,111790.0,170.83,171.1,170.76,171.09,111790.0
2017-08-14 13:40:00,171.09,171.24,170.96,171.0,81546.0,171.09,171.24,170.96,171.0,81546.0
2017-08-14 13:50:00,170.99,171.1,170.79,171.06,81362.0,170.99,171.1,170.79,171.06,81362.0
2017-08-14 14:00:00,171.06,171.23,170.92,170.97,58075.0,171.06,171.23,170.92,170.97,58075.0
2017-08-14 14:10:00,170.98,171.11,170.4,170.68,68411.0,170.98,171.11,170.4,170.68,68411.0
2017-08-14 14:20:00,170.68,170.86,170.53,170.61,48992.0,170.68,170.86,170.53,170.61,48992.0
2017-08-14 14:30:00,170.61,170.82,170.61,170.79,33027.0,170.61,170.82,170.61,170.79,33027.0
2017-08-14 14:40:00,170.76,170.8,170.19,170.24,76877.0,170.76,170.8,170.19,170.24,76877.0
2017-08-14 14:50:00,170.21,170.39,169.91,170.19,101005.0,170.21,170.39,169.91,170.19,101005.0
2017-08-14 15:00:00,170.2,170.35,170.05,170.29,62427.0,170.2,170.35,170.05,170.29,62427.0
2017-08-14 15:10:00,170.28,170.71,170.2,170.63,60536.0,170.28,170.71,170.2,170.63,60536.0
2017-08-14 15:20:00,170.63,170.69,170.25,170.37,109845.0,170.63,170.69,170.25,170.37,109845.0
2017-08-14 15:30:00,170.39,170.58,170.29,170.47,108318.0,170.39,170.58,170.29,170.47,108318.0
2017-08-14 15:40:00,170.47,170.95,170.45,170.63,159194.0,170.47,170.95,170.45,170.63,159194.0
2017-08-14 15:50:00,170.66,171.25,170.66,170.98,382492.0,170.66,171.25,170.66,170.98,382492.0
2017-08-15 09:30:00,171.5,171.88,171.05,171.15,203734.0,171.5,171.88,171.05,171.15,203734.0
2017-08-15 09:40:00,171.2,171.29,170.6,170.83,201847.0,171.2,171.29,170.6,170.83,201847.0
2017-08-15 09:50:00,170.85,171.04,170.5,170.7,153418.0,170.85,171.04,170.5,170.7,153418.0
2017-08-15 10:00:00,170.67,170.88,169.97,170.06,179901.0,170.67,170.88,169.97,170.06,179901.0
2017-08-15 10:10:00,170.1,170.51,170.0,170.34,120388.0,170.1,170.51,170.0,170.34,120388.0
2017-08-15 10:20:00,170.34,170.51,169.98,170.12,121464.0,170.34,170.51,169.98,170.12,121464.0
2017-08-15 10:30:00,170.15,170.17,169.31,169.65,140016.0,170.15,170.17,169.31,169.65,140016.0
2017-08-15 10:40:00,169.67,170.09,169.47,169.55,120548.0,169.67,170.09,169.47,169.55,120548.0
2017-08-15 10:50:00,169.59,169.67,169.14,169.2,102334.0,169.59,169.67,169.14,169.2,102334.0
2017-08-15 11:00:00,169.22,169.31,168.65,168.86,237442.0,169.22,169.31,168.65,168.86,237442.0
2017-08-15 11:10:00,168.86,169.15,168.73,168.81,136914.0,168.86,169.15,168.73,168.81,136914.0
2017-08-15 11:20:00,168.82,168.94,168.4,168.76,168223.0,168.82,168.94,168.4,168.76,168223.0
2017-08-15 11:30:00,168.83,169.77,168.61,169.53,187240.0,168.83,169.77,168.61,169.53,187240.0
2017-08-15 11:40:00,169.5,169.69,169.2,169.63,94930.0,169.5,169.69,169.2,169.63,94930.0
2017-08-15 11:50:00,169.65,169.75,169.31,169.41,79884.0,169.65,169.75,169.31,169.41,79884.0
2017-08-15 12:00:00,169.41,169.43,168.85,169.37,68844.0,169.41,169.43,168.85,169.37,68844.0
2017-08-15 12:10:00,169.35,169.94,169.34,169.89,83461.0,169.35,169.94,169.34,169.89,83461.0
2017-08-15 12:20:00,169.92,169.95,169.01,169.17,117806.0,169.92,169.95,169.01,169.17,117806.0
2017-08-15 12:30:00,169.21,169.39,169.08,169.09,62668.0,169.21,169.39,169.08,169.09,62668.0
2017-08-15 12:40:00,169.07,169.22,168.97,169.22,54561.0,169.07,169.22,168.97,169.22,54561.0
2017-08-15 12:50:00,169.1,169.29,169.05,169.06,34732.0,169.1,169.29,169.05,169.06,34732.0
2017-08-15 13:00:00,169.09,169.13,168.64,169.01,93717.0,169.09,169.13,168.64,169.01,93717.0
2017-08-15 13:10:00,169.0,169.06,168.8,168.8,54988.0,169.0,169.06,168.8,168.8,54988.0
2017-08-15 13:20:00,168.81,169.1,168.75,168.84,93071.0,168.81,169.1,168.75,168.84,93071.0
2017-08-15 13:30:00,168.82,168.95,168.43,168.61,73775.0,168.82,168.95,168.43,168.61,73775.0
2017-08-15 13:40:00,168.66,168.89,168.44,168.86,86314.0,168.66,168.89,168.44,168.86,86314.0
2017-08-15 13:50:00,168.82,168.92,168.3,168.55,94223.0,168.82,168.92,168.3,168.55,94223.0
2017-08-15 14:00:00,168.55,168.75,168.5,168.56,70026.0,168.55,168.75,168.5,168.56,70026.0
2017-08-15 14:10:00,168.58,168.63,168.25,168.37,64659.0,168.58,168.63,168.25,168.37,64659.0
2017-08-15 14:20:00,168.41,168.56,168.33,168.5,57374.0,168.41,168.56,168.33,168.5,57374.0
2017-08-15 14:30:00,168.46,168.83,168.42,168.81,107089.0,168.46,168.83,168.42,168.81,107089.0
2017-08-15 14:40:00,168.84,169.05,168.78,168.88,91788.0,168.84,169.05,168.78,168.88,91788.0
2017-08-15 14:50:00,168.86,168.92,168.53,168.6,41615.0,168.86,168.92,168.53,168.6,41615.0
2017-08-15 15:00:00,168.62,168.87,168.56,168.76,68191.0,168.62,168.87,168.56,168.76,68191.0
2017-08-15 15:10:00,168.77,168.92,168.51,168.67,86835.0,168.77,168.92,168.51,168.67,86835.0
2017-08-15 15:20:00,168.68,168.94,168.65,168.94,68974.0,168.68,168.94,168.65,168.94,68974.0
2017-08-15 15:30:00,168.94,169.18,168.87,169.14,158337.0,168.94,169.18,168.87,169.14,158337.0
2017-08-15 15:40:00,169.15,169.3,169.06,169.11,138728.0,169.15,169.3,169.06,169.11,138728.0
2017-08-15 15:50:00,169.1,169.21,168.48,168.48,415693.0,169.1,169.21,168.48,168.48,415693.0
2017-08-16 09:30:00,167.5,167.69,166.25,166.93,586817.0,167.5,167.69,166.25,166.93,586817.0
2017-08-16 09:40:00,166.92,168.16,166.56,168.05,303226.0,166.92,168.16,166.56,168.05,303226.0
2017-08-16 09:50:00,168.06,169.0,168.03,168.32,439038.0,168.06,169.0,168.03,168.32,439038.0
2017-08-16 10:00:00,168.33,168.96,167.88,168.83,371597.0,168.33,168.96,167.88,168.83,371597.0
2017-08-16 10:10:00,168.82,168.86,168.0,168.21,126521.0,168.82,168.86,168.0,168.21,126521.0
2017-08-16 10:20:00,168.23,168.55,167.6,168.25,142521.0,168.23,168.55,167.6,168.25,142521.0
2017-08-16 10:30:00,168.28,168.33,167.62,168.15,116757.0,168.28,168.33,167.62,168.15,116757.0
2017-08-16 10:40:00,168.12,168.7,167.98,168.6,121178.0,168.12,168.7,167.98,168.6,121178.0
2017-08-16 10:50:00,168.57,168.95,168.3,168.3,96891.0,168.57,168.95,168.3,168.3,96891.0
2017-08-16 11:00:00,168.32,168.76,168.18,168.57,68840.0,168.32,168.76,168.18,168.57,68840.0
2017-08-16 11:10:00,168.56,169.7,168.43,169.68,145521.0,168.56,169.7,168.43,169.68,145521.0
2017-08-16 11:20:00,169.7,169.82,169.3,169.57,116460.0,169.7,169.82,169.3,169.57,116460.0
2017-08-16 11:30:00,169.61,169.84,169.48,169.7,105167.0,169.61,169.84,169.48,169.7,105167.0
2017-08-16 11:40:00,169.66,170.33,169.63,170.15,201231.0,169.66,170.33,169.63,170.15,201231.0
2017-08-16 11:50:00,170.13,170.32,169.79,170.1,84064.0,170.13,170.32,169.79,170.1,84064.0
2017-08-16 12:00:00,170.11,170.28,170.02,170.2,72251.0,170.11,170.28,170.02,170.2,72251.0
2017-08-16 12:10:00,170.24,170.48,170.08,170.32,75109.0,170.24,170.48,170.08,170.32,75109.0
2017-08-16 12:20:00,170.32,170.5,170.13,170.23,67114.0,170.32,170.5,170.13,170.23,67114.0
2017-08-16 12:30:00,170.25,170.28,169.86,169.98,64770.0,170.25,170.28,169.86,169.98,64770.0
2017-08-16 12:40:00,169.96,169.98,169.34,169.46,71202.0,169.96,169.98,169.34,169.46,71202.0
2017-08-16 12:50:00,169.38,169.48,169.16,169.4,106639.0,169.38,169.48,169.16,169.4,106639.0
2017-08-16 13:00:00,169.41,169.52,169.25,169.44,47138.0,169.41,169.52,169.25,169.44,47138.0
2017-08-16 13:10:00,169.42,169.46,168.67,169.23,107709.0,169.42,169.46,168.67,169.23,107709.0
2017-08-16 13:20:00,169.18,169.25,168.72,169.01,32249.0,169.18,169.25,168.72,169.01,32249.0
2017-08-16 13:30:00,169.0,169.17,168.76,169.17,32345.0,169.0,169.17,168.76,169.17,32345.0
2017-08-16 13:40:00,169.18,169.25,168.95,169.0,42907.0,169.18,169.25,168.95,169.0,42907.0
2017-08-16 13:50:00,169.02,169.1,168.7,168.85,51680.0,169.02,169.1,168.7,168.85,51680.0
2017-08-16 14:00:00,168.92,169.64,168.68,169.49,72689.0,168.92,169.64,168.68,169.49,72689.0
2017-08-16 14:10:00,169.49,169.51,168.62,168.62,54904.0,169.49,169.51,168.62,168.62,54904.0
2017-08-16 14:20:00,168.72,168.89,168.3,168.48,121669.0,168.72,168.89,168.3,168.48,121669.0
2017-08-16 14:30:00,168.46,168.74,168.15,168.58,76031.0,168.46,168.74,168.15,168.58,76031.0
2017-08-16 14:40:00,168.55,168.78,168.43,168.78,96450.0,168.55,168.78,168.43,168.78,96450.0
2017-08-16 14:50:00,168.79,168.95,168.61,168.77,53337.0,168.79,168.95,168.61,168.77,53337.0
2017-08-16 15:00:00,168.77,168.92,168.59,168.69,71454.0,168.77,168.92,168.59,168.69,71454.0
2017-08-16 15:10:00,168.67,168.91,168.6,168.78,65675.0,168.67,168.91,168.6,168.78,65675.0
2017-08-16 15:20:00,168.76,169.2,168.74,169.12,75658.0,168.76,169.2,168.74,169.12,75658.0
2017-08-16 15:30:00,169.12,169.3,168.91,169.18,91420.0,169.12,169.3,168.91,169.18,91420.0
2017-08-16 15:40:00,169.15,169.56,169.12,169.47,155742.0,169.15,169.56,169.12,169.47,155742.0
2017-08-16 15:50:00,169.46,170.0,169.46,169.99,475685.0,169.46,170.0,169.46,169.99,475685.0
2017-08-17 09:30:00,169.58,170.58,169.05,169.83,219779.0,169.58,170.58,169.05,169.83,219779.0
2017-08-17 09:40:00,169.71,169.89,169.4,169.63,110400.0,169.71,169.89,169.4,169.63,110400.0
2017-08-17 09:50:00,169.67,169.69,168.64,168.67,159965.0,169.67,169.69,168.64,168.67,159965.0
2017-08-17 10:00:00,168.71,169.14,168.18,168.45,158584.0,168.71,169.14,168.18,168.45,158584.0
2017-08-17 10:10:00,168.49,168.63,167.25,167.38,190842.0,168.49,168.63,167.25,167.38,190842.0
2017-08-17 10:20:00,167.32,168.13,167.16,168.0,107065.0,167.32,168.13,167.16,168.0,107065.0
2017-08-17 10:30:00,168.0,168.69,167.78,168.07,100407.0,168.0,168.69,167.78,168.07,100407.0
2017-08-17 10:40:00,168.01,168.17,167.7,168.0,71856.0,168.01,168.17,167.7,168.0,71856.0
2017-08-17 10:50:00,168.03,168.39,167.82,168.01,61313.0,168.03,168.39,167.82,168.01,61313.0
2017-08-17 11:00:00,168.02,168.96,167.99,168.88,81349.0,168.02,168.96,167.99,168.88,81349.0
2017-08-17 11:10:00,168.94,169.0,168.05,168.1,69674.0,168.94,169.0,168.05,168.1,69674.0
2017-08-17 11:20:00,168.13,168.41,168.0,168.01,65231.0,168.13,168.41,168.0,168.01,65231.0
2017-08-17 11:30:00,168.08,168.27,167.74,168.12,71365.0,168.08,168.27,167.74,168.12,71365.0
2017-08-17 11:40:00,168.14,168.21,167.68,167.68,69569.0,168.14,168.21,167.68,167.68,69569.0
2017-08-17 11:50:00,167.7,168.11,167.7,167.92,40596.0,167.7,168.11,167.7,167.92,40596.0
2017-08-17 12:00:00,167.93,168.04,167.54,167.55,59887.0,167.93,168.04,167.54,167.55,59887.0
2017-08-17 12:10:00,167.52,167.63,167.16,167.37,146215.0,167.52,167.63,167.16,167.37,146215.0
2017-08-17 12:20:00,167.38,167.69,167.25,167.56,63823.0,167.38,167.69,167.25,167.56,63823.0
2017-08-17 12:30:00,167.58,167.6,167.25,167.55,68885.0,167.58,167.6,167.25,167.55,68885.0
2017-08-17 12:40:00,167.53,167.64,167.43,167.55,47178.0,167.53,167.64,167.43,167.55,47178.0
2017-08-17 12:50:00,167.55,167.64,167.23,167.24,107963.0,167.55,167.64,167.23,167.24,107963.0
2017-08-17 13:00:00,167.22,167.53,166.76,167.34,186807.0,167.22,167.53,166.76,167.34,186807.0
2017-08-17 13:10:00,167.36,167.54,167.03,167.36,87533.0,167.36,167.54,167.03,167.36,87533.0
2017-08-17 13:20:00,167.37,167.52,167.06,167.49,61634.0,167.37,167.52,167.06,167.49,61634.0
2017-08-17 13:30:00,167.44,168.0,167.32,167.64,110421.0,167.44,168.0,167.32,167.64,110421.0
2017-08-17 13:40:00,167.69,167.96,167.27,167.3,98292.0,167.69,167.96,167.27,167.3,98292.0
2017-08-17 13:50:00,167.3,167.8,167.22,167.76,81977.0,167.3,167.8,167.22,167.76,81977.0
2017-08-17 14:00:00,167.8,167.93,167.44,167.54,48894.0,167.8,167.93,167.44,167.54,48894.0
2017-08-17 14:10:00,167.52,167.63,167.05,167.2,80118.0,167.52,167.63,167.05,167.2,80118.0
2017-08-17 14:20:00,167.17,167.37,166.92,167.28,137364.0,167.17,167.37,166.92,167.28,137364.0
2017-08-17 14:30:00,167.25,167.42,167.08,167.09,58611.0,167.25,167.42,167.08,167.09,58611.0
2017-08-17 14:40:00,167.07,167.15,166.73,167.0,74956.0,167.07,167.15,166.73,167.0,74956.0
2017-08-17 14:50:00,167.02,167.1,166.69,167.01,66754.0,167.02,167.1,166.69,167.01,66754.0
2017-08-17 15:00:00,167.04,167.04,166.65,166.89,95844.0,167.04,167.04,166.65,166.89,95844.0
2017-08-17 15:10:00,166.83,166.87,166.13,166.38,133030.0,166.83,166.87,166.13,166.38,133030.0
2017-08-17 15:20:00,166.32,166.9,166.17,166.85,134475.0,166.32,166.9,166.17,166.85,134475.0
2017-08-17 15:30:00,166.89,167.17,166.57,166.7,142585.0,166.89,167.17,166.57,166.7,142585.0
2017-08-17 15:40:00,166.67,166.73,165.91,165.93,231181.0,166.67,166.73,165.91,165.93,231181.0
2017-08-17 15:50:00,165.93,166.32,165.72,166.08,383900.0,165.93,166.32,165.72,166.08,383900.0
2017-08-18 09:30:00,165.95,166.82,165.8,166.25,380376.0,165.95,166.82,165.8,166.25,380376.0
2017-08-18 09:40:00,166.28,167.74,166.07,167.63,421302.0,166.28,167.74,166.07,167.63,421302.0
2017-08-18 09:50:00,167.59,167.8,166.16,166.33,430022.0,167.59,167.8,166.16,166.33,430022.0
2017-08-18 10:00:00,166.46,167.55,166.17,167.41,318811.0,166.46,167.55,166.17,167.41,318811.0
2017-08-18 10:10:00,167.38,168.4,167.26,168.2,433185.0,167.38,168.4,167.26,168.2,433185.0
2017-08-18 10:20:00,168.16,168.81,167.98,168.47,228001.0,168.16,168.81,167.98,168.47,228001.0
2017-08-18 10:30:00,168.46,169.29,167.9,168.95,174407.0,168.46,169.29,167.9,168.95,174407.0
2017-08-18 10:40:00,168.94,169.52,167.45,169.37,194565.0,168.94,169.52,167.45,169.37,194565.0
2017-08-18 10:50:00,169.38,169.63,169.03,169.2,170527.0,169.38,169.63,169.03,169.2,170527.0
2017-08-18 11:00:00,169.22,169.28,168.33,168.61,148012.0,169.22,169.28,168.33,168.61,148012.0
2017-08-18 11:10:00,168.6,169.43,168.45,169.39,96794.0,168.6,169.43,168.45,169.39,96794.0
2017-08-18 11:20:00,169.36,169.74,168.83,169.64,123892.0,169.36,169.74,168.83,169.64,123892.0
2017-08-18 11:30:00,169.67,169.74,169.02,169.28,126995.0,169.67,169.74,169.02,169.28,126995.0
2017-08-18 11:40:00,169.24,169.6,168.77,169.6,96135.0,169.24,169.6,168.77,169.6,96135.0
2017-08-18 11:50:00,169.53,169.97,169.46,169.77,185727.0,169.53,169.97,169.46,169.77,185727.0
2017-08-18 12:00:00,169.77,169.89,168.8,169.13,135014.0,169.77,169.89,168.8,169.13,135014.0
2017-08-18 12:10:00,169.13,169.33,168.9,169.15,53878.0,169.13,169.33,168.9,169.15,53878.0
2017-08-18 12:20:00,169.13,169.31,168.8,169.23,75517.0,169.13,169.31,168.8,169.23,75517.0
2017-08-18 12:30:00,169.23,169.3,168.65,168.87,70498.0,169.23,169.3,168.65,168.87,70498.0
2017-08-18 12:40:00,168.87,169.25,168.74,169.03,54574.0,168.87,169.25,168.74,169.03,54574.0
2017-08-18 12:50:00,169.1,169.24,168.99,169.12,55189.0,169.1,169.24,168.99,169.12,55189.0
2017-08-18 13:00:00,169.17,169.25,168.74,168.8,74216.0,169.17,169.25,168.74,168.8,74216.0
2017-08-18 13:10:00,168.8,169.14,168.56,168.57,64860.0,168.8,169.14,168.56,168.57,64860.0
2017-08-18 13:20:00,168.59,168.77,168.42,168.43,88895.0,168.59,168.77,168.42,168.43,88895.0
2017-08-18 13:30:00,168.42,168.57,168.0,168.14,82994.0,168.42,168.57,168.0,168.14,82994.0
2017-08-18 13:40:00,168.18,168.25,167.84,168.07,91180.0,168.18,168.25,167.84,168.07,91180.0
2017-08-18 13:50:00,168.05,168.27,167.83,167.83,89100.0,168.05,168.27,167.83,167.83,89100.0
2017-08-18 14:00:00,167.85,168.12,167.62,167.75,115125.0,167.85,168.12,167.62,167.75,115125.0
2017-08-18 14:10:00,167.75,167.91,167.7,167.74,47293.0,167.75,167.91,167.7,167.74,47293.0
2017-08-18 14:20:00,167.73,168.02,167.7,167.87,63082.0,167.73,168.02,167.7,167.87,63082.0
2017-08-18 14:30:00,167.87,168.05,167.79,167.87,47561.0,167.87,168.05,167.79,167.87,47561.0
2017-08-18 14:40:00,167.85,167.85,167.72,167.72,72378.0,167.85,167.85,167.72,167.72,72378.0
2017-08-18 14:50:00,167.73,167.75,167.6,167.6,91437.0,167.73,167.75,167.6,167.6,91437.0
2017-08-18 15:00:00,167.66,167.76,167.59,167.64,67582.0,167.66,167.76,167.59,167.64,67582.0
2017-08-18 15:10:00,167.63,167.66,167.45,167.55,101001.0,167.63,167.66,167.45,167.55,101001.0
2017-08-18 15:20:00,167.55,167.65,167.31,167.5,103662.0,167.55,167.65,167.31,167.5,103662.0
2017-08-18 15:30:00,167.49,167.5,167.31,167.31,127003.0,167.49,167.5,167.31,167.31,127003.0
2017-08-18 15:40:00,167.34,167.37,166.81,166.93,302635.0,167.34,167.37,166.81,166.93,302635.0
2017-08-18 15:50:00,166.98,167.11,166.53,166.53,514458.0,166.98,167.11,166.53,166.53,514458.0
2017-08-21 09:30:00,166.91,167.6,165.99,167.39,231750.0,166.91,167.6,165.99,167.39,231750.0
2017-08-21 09:40:00,167.47,168.67,167.39,168.6,469182.0,167.47,168.67,167.39,168.6,469182.0
2017-08-21 09:50:00,168.59,168.99,168.12,168.58,423231.0,168.59,168.99,168.12,168.58,423231.0
2017-08-21 10:00:00,168.63,168.95,167.35,167.95,379884.0,168.63,168.95,167.35,167.95,379884.0
2017-08-21 10:10:00,167.86,167.87,165.71,165.8,234670.0,167.86,167.87,165.71,165.8,234670.0
2017-08-21 10:20:00,165.81,165.89,164.23,165.57,369057.0,165.81,165.89,164.23,165.57,369057.0
2017-08-21 10:30:00,165.54,165.7,164.85,165.03,129766.0,165.54,165.7,164.85,165.03,129766.0
2017-08-21 10:40:00,165.05,166.58,165.02,165.87,191427.0,165.05,166.58,165.02,165.87,191427.0
2017-08-21 10:50:00,165.85,166.37,165.57,165.9,113301.0,165.85,166.37,165.57,165.9,113301.0
2017-08-21 11:00:00,165.78,165.88,164.76,165.32,131301.0,165.78,165.88,164.76,165.32,131301.0
2017-08-21 11:10:00,165.33,165.7,165.16,165.16,94358.0,165.33,165.7,165.16,165.16,94358.0
2017-08-21 11:20:00,165.21,165.32,164.55,164.62,107173.0,165.21,165.32,164.55,164.62,107173.0
2017-08-21 11:30:00,164.61,165.42,164.43,165.41,126610.0,164.61,165.42,164.43,165.41,126610.0
2017-08-21 11:40:00,165.37,166.5,165.36,166.24,142617.0,165.37,166.5,165.36,166.24,142617.0
2017-08-21 11:50:00,166.22,166.22,165.59,165.7,82984.0,166.22,166.22,165.59,165.7,82984.0
2017-08-21 12:00:00,165.68,165.84,165.47,165.51,37092.0,165.68,165.84,165.47,165.51,37092.0
2017-08-21 12:10:00,165.53,165.78,165.41,165.47,46740.0,165.53,165.78,165.41,165.47,46740.0
2017-08-21 12:20:00,165.43,166.04,165.43,165.78,69211.0,165.43,166.04,165.43,165.78,69211.0
2017-08-21 12:30:00,165.75,165.85,165.25,165.36,48169.0,165.75,165.85,165.25,165.36,48169.0
2017-08-21 12:40:00,165.38,165.48,164.97,165.14,70916.0,165.38,165.48,164.97,165.14,70916.0
2017-08-21 12:50:00,165.21,165.32,165.03,165.21,47654.0,165.21,165.32,165.03,165.21,47654.0
2017-08-21 13:00:00,165.23,165.31,164.93,164.97,52314.0,165.23,165.31,164.93,164.97,52314.0
2017-08-21 13:10:00,165.01,165.01,164.5,164.75,47710.0,165.01,165.01,164.5,164.75,47710.0
2017-08-21 13:20:00,164.75,164.85,164.65,164.7,49704.0,164.75,164.85,164.65,164.7,49704.0
2017-08-21 13:30:00,164.69,164.96,164.68,164.82,39722.0,164.69,164.96,164.68,164.82,39722.0
2017-08-21 13:40:00,164.86,165.1,164.78,164.96,69426.0,164.86,165.1,164.78,164.96,69426.0
2017-08-21 13:50:00,164.99,165.01,164.52,164.63,68821.0,164.99,165.01,164.52,164.63,68821.0
2017-08-21 14:00:00,164.67,165.0,164.66,164.9,45478.0,164.67,165.0,164.66,164.9,45478.0
2017-08-21 14:10:00,164.85,165.08,164.75,165.05,30222.0,164.85,165.08,164.75,165.05,30222.0
2017-08-21 14:20:00,165.08,165.72,164.97,165.61,124125.0,165.08,165.72,164.97,165.61,124125.0
2017-08-21 14:30:00,165.57,165.88,165.49,165.63,107898.0,165.57,165.88,165.49,165.63,107898.0
2017-08-21 14:40:00,165.61,165.95,165.55,165.9,96436.0,165.61,165.95,165.55,165.9,96436.0
2017-08-21 14:50:00,165.89,166.0,165.72,165.99,74951.0,165.89,166.0,165.72,165.99,74951.0
2017-08-21 15:00:00,166.0,166.2,165.84,165.88,100656.0,166.0,166.2,165.84,165.88,100656.0
2017-08-21 15:10:00,165.89,166.13,165.82,166.04,102110.0,165.89,166.13,165.82,166.04,102110.0
2017-08-21 15:20:00,166.07,166.74,166.05,166.64,157912.0,166.07,166.74,166.05,166.64,157912.0
2017-08-21 15:30:00,166.64,166.87,166.5,166.54,138306.0,166.64,166.87,166.5,166.54,138306.0
2017-08-21 15:40:00,166.6,166.7,166.49,166.56,113758.0,166.6,166.7,166.49,166.56,113758.0
2017-08-21 15:50:00,166.61,166.98,166.54,166.68,285514.0,166.61,166.98,166.54,166.68,285514.0
2017-08-22 09:30:00,167.76,168.86,167.58,168.59,232029.0,167.76,168.86,167.58,168.59,232029.0
2017-08-22 09:40:00,168.75,168.77,168.07,168.23,363222.0,168.75,168.77,168.07,168.23,363222.0
2017-08-22 09:50:00,168.29,168.73,167.04,167.26,176730.0,168.29,168.73,167.04,167.26,176730.0
2017-08-22 10:00:00,167.24,168.3,167.05,168.27,158599.0,167.24,168.3,167.05,168.27,158599.0
2017-08-22 10:10:00,168.27,168.58,167.96,168.26,107741.0,168.27,168.58,167.96,168.26,107741.0
2017-08-22 10:20:00,168.26,168.77,168.23,168.69,120226.0,168.26,168.77,168.23,168.69,120226.0
2017-08-22 10:30:00,168.68,169.22,168.42,168.52,181244.0,168.68,169.22,168.42,168.52,181244.0
2017-08-22 10:40:00,168.54,168.76,168.08,168.49,216407.0,168.54,168.76,168.08,168.49,216407.0
2017-08-22 10:50:00,168.52,169.1,168.52,169.08,142805.0,168.52,169.1,168.52,169.08,142805.0
2017-08-22 11:00:00,169.08,169.11,168.87,168.99,119519.0,169.08,169.11,168.87,168.99,119519.0
2017-08-22 11:10:00,168.99,169.15,168.94,169.06,92463.0,168.99,169.15,168.94,169.06,92463.0
2017-08-22 11:20:00,169.07,169.07,168.75,168.81,73119.0,169.07,169.07,168.75,168.81,73119.0
2017-08-22 11:30:00,168.81,169.15,168.65,169.1,120936.0,168.81,169.15,168.65,169.1,120936.0
2017-08-22 11:40:00,169.13,169.14,168.85,168.88,61796.0,169.13,169.14,168.85,168.88,61796.0
2017-08-22 11:50:00,168.85,168.93,168.56,168.75,53988.0,168.85,168.93,168.56,168.75,53988.0
2017-08-22 12:00:00,168.74,169.1,168.37,168.48,66090.0,168.74,169.1,168.37,168.48,66090.0
2017-08-22 12:10:00,168.53,169.02,168.42,168.72,45927.0,168.53,169.02,168.42,168.72,45927.0
2017-08-22 12:20:00,168.73,168.74,168.45,168.58,16738.0,168.73,168.74,168.45,168.58,16738.0
2017-08-22 12:30:00,168.58,168.68,168.26,168.32,27391.0,168.58,168.68,168.26,168.32,27391.0
2017-08-22 12:40:00,168.36,168.72,168.32,168.63,36588.0,168.36,168.72,168.32,168.63,36588.0
2017-08-22 12:50:00,168.6,168.8,168.48,168.8,25439.0,168.6,168.8,168.48,168.8,25439.0
2017-08-22 13:00:00,168.75,169.25,168.75,169.25,118984.0,168.75,169.25,168.75,169.25,118984.0
2017-08-22 13:10:00,169.23,169.65,168.98,169.25,154143.0,169.23,169.65,168.98,169.25,154143.0
2017-08-22 13:20:00,169.36,169.53,168.98,169.45,72121.0,169.36,169.53,168.98,169.45,72121.0
2017-08-22 13:30:00,169.5,169.68,169.35,169.6,42297.0,169.5,169.68,169.35,169.6,42297.0
2017-08-22 13:40:00,169.59,169.63,169.23,169.46,29407.0,169.59,169.63,169.23,169.46,29407.0
2017-08-22 13:50:00,169.47,169.48,169.18,169.37,65844.0,169.47,169.48,169.18,169.37,65844.0
2017-08-22 14:00:00,169.37,169.54,169.32,169.5,49845.0,169.37,169.54,169.32,169.5,49845.0
2017-08-22 14:10:00,169.5,169.83,169.45,169.74,75699.0,169.5,169.83,169.45,169.74,75699.0
2017-08-22 14:20:00,169.77,169.86,169.61,169.71,50227.0,169.77,169.86,169.61,169.71,50227.0
2017-08-22 14:30:00,169.72,169.92,169.7,169.85,53106.0,169.72,169.92,169.7,169.85,53106.0
2017-08-22 14:40:00,169.88,169.93,169.54,169.61,63756.0,169.88,169.93,169.54,169.61,63756.0
2017-08-22 14:50:00,169.65,169.78,169.48,169.72,38110.0,169.65,169.78,169.48,169.72,38110.0
2017-08-22 15:00:00,169.69,169.72,169.49,169.58,39931.0,169.69,169.72,169.49,169.58,39931.0
2017-08-22 15:10:00,169.65,169.69,169.54,169.6,32513.0,169.65,169.69,169.54,169.6,32513.0
2017-08-22 15:20:00,169.62,169.73,169.52,169.53,40182.0,169.62,169.73,169.52,169.53,40182.0
2017-08-22 15:30:00,169.55,169.84,169.55,169.8,72422.0,169.55,169.84,169.55,169.8,72422.0
2017-08-22 15:40:00,169.8,169.88,169.65,169.74,109814.0,169.8,169.88,169.65,169.74,109814.0
2017-08-22 15:50:00,169.76,169.77,169.28,169.35,325520.0,169.76,169.77,169.28,169.35,325520.0
2017-08-23 09:30:00,168.35,168.55,167.78,168.37,236891.0,168.35,168.55,167.78,168.37,236891.0
2017-08-23 09:40:00,168.23,168.44,167.51,167.82,268470.0,168.23,168.44,167.51,167.82,268470.0
2017-08-23 09:50:00,167.74,168.14,167.5,167.95,154570.0,167.74,168.14,167.5,167.95,154570.0
2017-08-23 10:00:00,167.9,167.97,167.13,167.33,158601.0,167.9,167.97,167.13,167.33,158601.0
2017-08-23 10:10:00,167.27,168.25,167.26,168.12,101172.0,167.27,168.25,167.26,168.12,101172.0
2017-08-23 10:20:00,168.12,168.6,168.05,168.21,122643.0,168.12,168.6,168.05,168.21,122643.0
2017-08-23 10:30:00,168.2,168.26,167.42,167.52,97703.0,168.2,168.26,167.42,167.52,97703.0
2017-08-23 10:40:00,167.52,167.87,167.42,167.59,79977.0,167.52,167.87,167.42,167.59,79977.0
2017-08-23 10:50:00,167.52,167.66,167.25,167.36,80621.0,167.52,167.66,167.25,167.36,80621.0
2017-08-23 11:00:00,167.35,167.89,167.35,167.78,110576.0,167.35,167.89,167.35,167.78,110576.0
2017-08-23 11:10:00,167.82,168.08,167.6,168.03,56169.0,167.82,168.08,167.6,168.03,56169.0
2017-08-23 11:20:00,168.1,168.34,167.92,168.14,93217.0,168.1,168.34,167.92,168.14,93217.0
2017-08-23 11:30:00,168.06,168.3,168.0,168.24,31467.0,168.06,168.3,168.0,168.24,31467.0
2017-08-23 11:40:00,168.25,168.48,168.04,168.28,64138.0,168.25,168.48,168.04,168.28,64138.0
2017-08-23 11:50:00,168.23,168.3,167.91,167.97,43615.0,168.23,168.3,167.91,167.97,43615.0
2017-08-23 12:00:00,167.95,167.99,167.58,167.71,61850.0,167.95,167.99,167.58,167.71,61850.0
2017-08-23 12:10:00,167.68,167.81,167.56,167.62,32017.0,167.68,167.81,167.56,167.62,32017.0
2017-08-23 12:20:00,167.61,167.69,167.41,167.54,63877.0,167.61,167.69,167.41,167.54,63877.0
2017-08-23 12:30:00,167.57,167.71,167.5,167.64,31174.0,167.57,167.71,167.5,167.64,31174.0
2017-08-23 12:40:00,167.62,167.81,167.47,167.52,82646.0,167.62,167.81,167.47,167.52,82646.0
2017-08-23 12:50:00,167.56,167.71,167.47,167.47,48440.0,167.56,167.71,167.47,167.47,48440.0
2017-08-23 13:00:00,167.47,167.48,166.7,167.0,145033.0,167.47,167.48,166.7,167.0,145033.0
2017-08-23 13:10:00,167.02,167.27,166.78,166.91,88257.0,167.02,167.27,166.78,166.91,88257.0
2017-08-23 13:20:00,166.91,167.04,166.82,167.01,44521.0,166.91,167.04,166.82,167.01,44521.0
2017-08-23 13:30:00,167.01,167.27,167.0,167.25,97909.0,167.01,167.27,167.0,167.25,97909.0
2017-08-23 13:40:00,167.28,167.47,167.11,167.25,81875.0,167.28,167.47,167.11,167.25,81875.0
2017-08-23 13:50:00,167.25,167.26,167.03,167.13,83767.0,167.25,167.26,167.03,167.13,83767.0
2017-08-23 14:00:00,167.13,167.36,167.12,167.31,44013.0,167.13,167.36,167.12,167.31,44013.0
2017-08-23 14:10:00,167.32,167.76,167.31,167.73,50320.0,167.32,167.76,167.31,167.73,50320.0
2017-08-23 14:20:00,167.72,167.74,167.56,167.72,42930.0,167.72,167.74,167.56,167.72,42930.0
2017-08-23 14:30:00,167.7,168.09,167.67,167.95,62995.0,167.7,168.09,167.67,167.95,62995.0
2017-08-23 14:40:00,168.02,168.24,167.92,168.18,84512.0,168.02,168.24,167.92,168.18,84512.0
2017-08-23 14:50:00,168.16,168.46,168.15,168.39,59788.0,168.16,168.46,168.15,168.39,59788.0
2017-08-23 15:00:00,168.39,168.4,168.07,168.23,74479.0,168.39,168.4,168.07,168.23,74479.0
2017-08-23 15:10:00,168.27,168.73,168.24,168.61,86489.0,168.27,168.73,168.24,168.61,86489.0
2017-08-23 15:20:00,168.59,169.2,168.52,169.0,149652.0,168.59,169.2,168.52,169.0,149652.0
2017-08-23 15:30:00,168.97,169.42,168.9,169.27,124383.0,168.97,169.42,168.9,169.27,124383.0
2017-08-23 15:40:00,169.27,169.64,169.15,169.21,137214.0,169.27,169.64,169.15,169.21,137214.0
2017-08-23 15:50:00,169.21,169.28,168.95,169.06,173947.0,169.21,169.28,168.95,169.06,173947.0
2017-08-24 09:30:00,169.86,171.24,169.81,170.4,316075.0,169.86,171.24,169.81,170.4,316075.0
2017-08-24 09:40:00,170.4,170.5,168.25,169.3,360991.0,170.4,170.5,168.25,169.3,360991.0
2017-08-24 09:50:00,169.26,169.48,168.56,168.72,195369.0,169.26,169.48,168.56,168.72,195369.0
2017-08-24 10:00:00,168.69,168.86,167.95,167.97,135907.0,168.69,168.86,167.95,167.97,135907.0
2017-08-24 10:10:00,168.03,168.16,167.33,167.79,150206.0,168.03,168.16,167.33,167.79,150206.0
2017-08-24 10:20:00,167.76,168.31,167.56,167.6,118513.0,167.76,168.31,167.56,167.6,118513.0
2017-08-24 10:30:00,167.62,168.37,167.6,168.21,118578.0,167.62,168.37,167.6,168.21,118578.0
2017-08-24 10:40:00,168.27,168.41,167.63,167.79,83873.0,168.27,168.41,167.63,167.79,83873.0
2017-08-24 10:50:00,167.77,168.08,167.55,167.62,53539.0,167.77,168.08,167.55,167.62,53539.0
2017-08-24 11:00:00,167.59,167.75,167.24,167.66,97083.0,167.59,167.75,167.24,167.66,97083.0
2017-08-24 11:10:00,167.62,167.79,166.25,166.5,185110.0,167.62,167.79,166.25,166.5,185110.0
2017-08-24 11:20:00,166.5,166.96,166.27,166.39,174674.0,166.5,166.96,166.27,166.39,174674.0
2017-08-24 11:30:00,166.58,166.77,166.15,166.69,167985.0,166.58,166.77,166.15,166.69,167985.0
2017-08-24 11:40:00,166.69,166.84,166.5,166.68,108103.0,166.69,166.84,166.5,166.68,108103.0
2017-08-24 11:50:00,166.64,166.68,166.25,166.39,100363.0,166.64,166.68,166.25,166.39,100363.0
2017-08-24 12:00:00,166.39,167.06,166.35,166.84,104988.0,166.39,167.06,166.35,166.84,104988.0
2017-08-24 12:10:00,166.8,167.28,166.77,167.1,81557.0,166.8,167.28,166.77,167.1,81557.0
2017-08-24 12:20:00,167.06,167.2,166.91,167.14,49606.0,167.06,167.2,166.91,167.14,49606.0
2017-08-24 12:30:00,167.09,167.29,166.92,167.18,69191.0,167.09,167.29,166.92,167.18,69191.0
2017-08-24 12:40:00,167.12,167.3,167.0,167.19,67974.0,167.12,167.3,167.0,167.19,67974.0
2017-08-24 12:50:00,167.2,167.58,167.2,167.47,66729.0,167.2,167.58,167.2,167.47,66729.0
2017-08-24 13:00:00,167.33,167.62,167.19,167.6,77696.0,167.33,167.62,167.19,167.6,77696.0
2017-08-24 13:10:00,167.62,168.58,167.59,168.29,162726.0,167.62,168.58,167.59,168.29,162726.0
2017-08-24 13:20:00,168.28,168.5,168.02,168.05,69101.0,168.28,168.5,168.02,168.05,69101.0
2017-08-24 13:30:00,168.02,168.02,167.59,167.66,67350.0,168.02,168.02,167.59,167.66,67350.0
2017-08-24 13:40:00,167.66,167.85,167.5,167.72,43056.0,167.66,167.85,167.5,167.72,43056.0
2017-08-24 13:50:00,167.73,168.29,167.72,168.21,68957.0,167.73,168.29,167.72,168.21,68957.0
2017-08-24 14:00:00,168.18,168.34,167.85,168.02,72205.0,168.18,168.34,167.85,168.02,72205.0
2017-08-24 14:10:00,167.95,168.28,167.72,168.18,74039.0,167.95,168.28,167.72,168.18,74039.0
2017-08-24 14:20:00,168.21,168.68,168.02,168.53,112720.0,168.21,168.68,168.02,168.53,112720.0
2017-08-24 14:30:00,168.52,168.8,168.25,168.46,69494.0,168.52,168.8,168.25,168.46,69494.0
2017-08-24 14:40:00,168.36,168.53,168.24,168.26,66823.0,168.36,168.53,168.24,168.26,66823.0
2017-08-24 14:50:00,168.28,168.8,168.28,168.58,87681.0,168.28,168.8,168.28,168.58,87681.0
2017-08-24 15:00:00,168.57,168.67,168.28,168.41,29396.0,168.57,168.67,168.28,168.41,29396.0
2017-08-24 15:10:00,168.35,168.74,168.35,168.68,36058.0,168.35,168.74,168.35,168.68,36058.0
2017-08-24 15:20:00,168.66,168.98,168.59,168.81,88491.0,168.66,168.98,168.59,168.81,88491.0
2017-08-24 15:30:00,168.81,168.91,168.04,168.22,120603.0,168.81,168.91,168.04,168.22,120603.0
2017-08-24 15:40:00,168.2,168.36,167.88,167.88,130708.0,168.2,168.36,167.88,167.88,130708.0
2017-08-24 15:50:00,167.88,168.28,167.8,168.13,214056.0,167.88,168.28,167.8,168.13,214056.0
2017-08-25 09:30:00,168.58,168.75,167.56,167.66,134395.0,168.58,168.75,167.56,167.66,134395.0
2017-08-25 09:40:00,167.71,167.93,167.27,167.58,104224.0,167.71,167.93,167.27,167.58,104224.0
2017-08-25 09:50:00,167.52,168.3,167.34,168.01,83297.0,167.52,168.3,167.34,168.01,83297.0
2017-08-25 10:00:00,168.0,168.67,167.87,167.92,73041.0,168.0,168.67,167.87,167.92,73041.0
2017-08-25 10:10:00,167.98,168.0,167.3,167.5,97837.0,167.98,168.0,167.3,167.5,97837.0
2017-08-25 10:20:00,167.51,167.75,167.01,167.51,90521.0,167.51,167.75,167.01,167.51,90521.0
2017-08-25 10:30:00,167.54,167.54,167.23,167.27,47035.0,167.54,167.54,167.23,167.27,47035.0
2017-08-25 10:40:00,167.26,167.42,166.64,166.64,137517.0,167.26,167.42,166.64,166.64,137517.0
2017-08-25 10:50:00,166.66,166.96,166.53,166.53,69714.0,166.66,166.96,166.53,166.53,69714.0
2017-08-25 11:00:00,166.53,166.53,165.77,166.06,177925.0,166.53,166.53,165.77,166.06,177925.0
2017-08-25 11:10:00,166.03,166.74,166.03,166.32,132572.0,166.03,166.74,166.03,166.32,132572.0
2017-08-25 11:20:00,166.28,166.64,166.17,166.22,84722.0,166.28,166.64,166.17,166.22,84722.0
2017-08-25 11:30:00,166.18,166.25,165.68,165.98,101432.0,166.18,166.25,165.68,165.98,101432.0
2017-08-25 11:40:00,165.96,166.75,165.93,166.61,106302.0,165.96,166.75,165.93,166.61,106302.0
2017-08-25 11:50:00,166.65,166.69,166.09,166.24,35456.0,166.65,166.69,166.09,166.24,35456.0
2017-08-25 12:00:00,166.16,166.34,166.09,166.2,40886.0,166.16,166.34,166.09,166.2,40886.0
2017-08-25 12:10:00,166.18,166.46,166.18,166.31,36415.0,166.18,166.46,166.18,166.31,36415.0
2017-08-25 12:20:00,166.21,166.39,166.12,166.12,29882.0,166.21,166.39,166.12,166.12,29882.0
2017-08-25 12:30:00,166.1,166.2,165.85,165.96,79366.0,166.1,166.2,165.85,165.96,79366.0
2017-08-25 12:40:00,165.95,166.03,165.65,165.71,70173.0,165.95,166.03,165.65,165.71,70173.0
2017-08-25 12:50:00,165.71,165.85,165.62,165.78,72337.0,165.71,165.85,165.62,165.78,72337.0
2017-08-25 13:00:00,165.74,166.1,165.74,166.05,78334.0,165.74,166.1,165.74,166.05,78334.0
2017-08-25 13:10:00,166.03,166.25,165.86,165.91,53095.0,166.03,166.25,165.86,165.91,53095.0
2017-08-25 13:20:00,165.9,165.94,165.5,165.52,100321.0,165.9,165.94,165.5,165.52,100321.0
2017-08-25 13:30:00,165.53,165.8,165.5,165.76,59518.0,165.53,165.8,165.5,165.76,59518.0
2017-08-25 13:40:00,165.73,165.84,165.61,165.71,61325.0,165.73,165.84,165.61,165.71,61325.0
2017-08-25 13:50:00,165.71,165.84,165.53,165.67,56370.0,165.71,165.84,165.53,165.67,56370.0
2017-08-25 14:00:00,165.73,165.93,165.61,165.89,38661.0,165.73,165.93,165.61,165.89,38661.0
2017-08-25 14:10:00,165.95,166.3,165.94,166.28,92964.0,165.95,166.3,165.94,166.28,92964.0
2017-08-25 14:20:00,166.32,166.43,165.98,166.01,106340.0,166.32,166.43,165.98,166.01,106340.0
2017-08-25 14:30:00,166.03,166.25,166.03,166.21,51926.0,166.03,166.25,166.03,166.21,51926.0
2017-08-25 14:40:00,166.22,166.34,166.16,166.29,43143.0,166.22,166.34,166.16,166.29,43143.0
2017-08-25 14:50:00,166.3,166.37,166.23,166.26,40449.0,166.3,166.37,166.23,166.26,40449.0
2017-08-25 15:00:00,166.28,166.28,165.79,166.04,73042.0,166.28,166.28,165.79,166.04,73042.0
2017-08-25 15:10:00,166.05,166.4,165.8,165.9,80162.0,166.05,166.4,165.8,165.9,80162.0
2017-08-25 15:20:00,165.95,166.0,165.86,165.94,87529.0,165.95,166.0,165.86,165.94,87529.0
2017-08-25 15:30:00,165.91,165.96,165.75,165.75,114574.0,165.91,165.96,165.75,165.75,114574.0
2017-08-25 15:40:00,165.75,165.94,165.75,165.93,93854.0,165.75,165.94,165.75,165.93,93854.0
2017-08-25 15:50:00,165.93,166.2,165.9,165.95,334828.0,165.93,166.2,165.9,165.95,334828.0
2017-08-28 09:30:00,166.43,166.49,165.6,165.86,203459.0,166.43,166.49,165.6,165.86,203459.0
2017-08-28 09:40:00,165.86,167.45,165.82,167.28,230838.0,165.86,167.45,165.82,167.28,230838.0
2017-08-28 09:50:00,167.32,167.72,166.9,167.35,196669.0,167.32,167.72,166.9,167.35,196669.0
2017-08-28 10:00:00,167.38,167.93,167.08,167.64,218000.0,167.38,167.93,167.08,167.64,218000.0
2017-08-28 10:10:00,167.7,167.97,167.42,167.85,90552.0,167.7,167.97,167.42,167.85,90552.0
2017-08-28 10:20:00,167.86,168.23,167.7,167.81,128372.0,167.86,168.23,167.7,167.81,128372.0
2017-08-28 10:30:00,167.84,168.28,167.63,168.18,86474.0,167.84,168.28,167.63,168.18,86474.0
2017-08-28 10:40:00,168.08,168.4,167.92,168.3,76660.0,168.08,168.4,167.92,168.3,76660.0
2017-08-28 10:50:00,168.4,168.67,167.94,167.94,81759.0,168.4,168.67,167.94,167.94,81759.0
2017-08-28 11:00:00,167.93,168.2,167.8,167.99,44022.0,167.93,168.2,167.8,167.99,44022.0
2017-08-28 11:10:00,167.96,167.98,167.64,167.67,43525.0,167.96,167.98,167.64,167.67,43525.0
2017-08-28 11:20:00,167.65,167.96,167.41,167.93,67272.0,167.65,167.96,167.41,167.93,67272.0
2017-08-28 11:30:00,167.96,168.03,167.56,168.0,55211.0,167.96,168.03,167.56,168.0,55211.0
2017-08-28 11:40:00,167.93,168.18,167.86,168.16,56529.0,167.93,168.18,167.86,168.16,56529.0
2017-08-28 11:50:00,168.16,168.39,167.78,167.87,51759.0,168.16,168.39,167.78,167.87,51759.0
2017-08-28 12:00:00,167.84,167.89,167.58,167.58,53995.0,167.84,167.89,167.58,167.58,53995.0
2017-08-28 12:10:00,167.57,167.75,167.49,167.59,51065.0,167.57,167.75,167.49,167.59,51065.0
2017-08-28 12:20:00,167.57,167.6,167.12,167.39,68987.0,167.57,167.6,167.12,167.39,68987.0
2017-08-28 12:30:00,167.39,167.47,167.08,167.16,43330.0,167.39,167.47,167.08,167.16,43330.0
2017-08-28 12:40:00,167.15,167.16,166.51,166.76,65249.0,167.15,167.16,166.51,166.76,65249.0
2017-08-28 12:50:00,166.75,166.9,166.7,166.77,35083.0,166.75,166.9,166.7,166.77,35083.0
2017-08-28 13:00:00,166.78,167.12,166.73,167.01,37306.0,166.78,167.12,166.73,167.01,37306.0
2017-08-28 13:10:00,167.04,167.11,166.79,167.11,24362.0,167.04,167.11,166.79,167.11,24362.0
2017-08-28 13:20:00,167.08,167.12,166.82,166.86,42342.0,167.08,167.12,166.82,166.86,42342.0
2017-08-28 13:30:00,166.82,166.83,166.61,166.71,17613.0,166.82,166.83,166.61,166.71,17613.0
2017-08-28 13:40:00,166.74,167.01,166.74,166.99,30996.0,166.74,167.01,166.74,166.99,30996.0
2017-08-28 13:50:00,167.0,167.34,166.89,167.13,40111.0,167.0,167.34,166.89,167.13,40111.0
2017-08-28 14:00:00,167.22,167.27,166.9,166.92,42740.0,167.22,167.27,166.9,166.92,42740.0
2017-08-28 14:10:00,166.99,167.11,166.85,166.92,20579.0,166.99,167.11,166.85,166.92,20579.0
2017-08-28 14:20:00,166.89,167.12,166.84,166.96,31436.0,166.89,167.12,166.84,166.96,31436.0
2017-08-28 14:30:00,166.92,167.04,166.85,167.04,13649.0,166.92,167.04,166.85,167.04,13649.0
2017-08-28 14:40:00,167.01,167.07,166.92,167.01,18179.0,167.01,167.07,166.92,167.01,18179.0
2017-08-28 14:50:00,167.02,167.06,166.67,166.69,41032.0,167.02,167.06,166.67,166.69,41032.0
2017-08-28 15:00:00,166.74,167.0,166.62,166.68,44444.0,166.74,167.0,166.62,166.68,44444.0
2017-08-28 15:10:00,166.73,166.87,166.59,166.67,49980.0,166.73,166.87,166.59,166.67,49980.0
2017-08-28 15:20:00,166.71,166.91,166.71,166.84,45087.0,166.71,166.91,166.71,166.84,45087.0
2017-08-28 15:30:00,166.86,166.93,166.73,166.87,65597.0,166.86,166.93,166.73,166.87,65597.0
2017-08-28 15:40:00,166.87,167.02,166.66,166.66,68736.0,166.87,167.02,166.66,166.66,68736.0
2017-08-28 15:50:00,166.67,167.21,166.67,167.09,158696.0,166.67,167.21,166.67,167.09,158696.0
2017-08-29 09:30:00,164.99,166.55,164.73,166.03,260392.0,164.99,166.55,164.73,166.03,260392.0
2017-08-29 09:40:00,166.02,166.37,165.68,166.11,99712.0,166.02,166.37,165.68,166.11,99712.0
2017-08-29 09:50:00,166.1,166.89,166.0,166.66,96486.0,166.1,166.89,166.0,166.66,96486.0
2017-08-29 10:00:00,166.65,167.34,166.5,167.13,162943.0,166.65,167.34,166.5,167.13,162943.0
2017-08-29 10:10:00,167.13,168.0,166.87,167.95,149858.0,167.13,168.0,166.87,167.95,149858.0
2017-08-29 10:20:00,167.91,167.95,167.48,167.95,153192.0,167.91,167.95,167.48,167.95,153192.0
2017-08-29 10:30:00,167.99,168.93,167.99,168.84,353087.0,167.99,168.93,167.99,168.84,353087.0
2017-08-29 10:40:00,168.85,169.18,168.28,169.04,217752.0,168.85,169.18,168.28,169.04,217752.0
2017-08-29 10:50:00,169.0,169.09,168.3,168.38,109242.0,169.0,169.09,168.3,168.38,109242.0
2017-08-29 11:00:00,168.41,168.64,168.25,168.55,69290.0,168.41,168.64,168.25,168.55,69290.0
2017-08-29 11:10:00,168.49,168.66,168.11,168.17,80001.0,168.49,168.66,168.11,168.17,80001.0
2017-08-29 11:20:00,168.21,168.39,167.91,168.14,104124.0,168.21,168.39,167.91,168.14,104124.0
2017-08-29 11:30:00,168.16,168.31,167.99,168.19,62492.0,168.16,168.31,167.99,168.19,62492.0
2017-08-29 11:40:00,168.19,168.2,167.42,167.82,98414.0,168.19,168.2,167.42,167.82,98414.0
2017-08-29 11:50:00,167.84,168.28,167.69,168.09,24960.0,167.84,168.28,167.69,168.09,24960.0
2017-08-29 12:00:00,168.1,168.55,168.0,168.45,53774.0,168.1,168.55,168.0,168.45,53774.0
2017-08-29 12:10:00,168.49,168.72,168.38,168.55,56902.0,168.49,168.72,168.38,168.55,56902.0
2017-08-29 12:20:00,168.56,168.69,168.49,168.68,41880.0,168.56,168.69,168.49,168.68,41880.0
2017-08-29 12:30:00,168.69,168.98,168.68,168.84,64787.0,168.69,168.98,168.68,168.84,64787.0
2017-08-29 12:40:00,168.79,168.98,168.7,168.96,38743.0,168.79,168.98,168.7,168.96,38743.0
2017-08-29 12:50:00,168.95,169.22,168.7,169.1,112170.0,168.95,169.22,168.7,169.1,112170.0
2017-08-29 13:00:00,169.13,169.19,168.85,169.06,43733.0,169.13,169.19,168.85,169.06,43733.0
2017-08-29 13:10:00,169.07,169.11,168.48,168.74,72868.0,169.07,169.11,168.48,168.74,72868.0
2017-08-29 13:20:00,168.73,169.15,168.6,169.08,57679.0,168.73,169.15,168.6,169.08,57679.0
2017-08-29 13:30:00,169.13,169.13,168.91,169.05,28596.0,169.13,169.13,168.91,169.05,28596.0
2017-08-29 13:40:00,169.05,169.28,168.91,169.07,54476.0,169.05,169.28,168.91,169.07,54476.0
2017-08-29 13:50:00,169.05,169.35,169.05,169.31,58722.0,169.05,169.35,169.05,169.31,58722.0
2017-08-29 14:00:00,169.31,169.36,169.12,169.24,93476.0,169.31,169.36,169.12,169.24,93476.0
2017-08-29 14:10:00,169.24,169.28,169.05,169.11,70728.0,169.24,169.28,169.05,169.11,70728.0
2017-08-29 14:20:00,169.11,169.18,168.96,168.99,39241.0,169.11,169.18,168.96,168.99,39241.0
2017-08-29 14:30:00,168.96,169.07,168.91,169.05,24833.0,168.96,169.07,168.91,169.05,24833.0
2017-08-29 14:40:00,169.05,169.39,169.05,169.38,68334.0,169.05,169.39,169.05,169.38,68334.0
2017-08-29 14:50:00,169.34,169.42,169.1,169.16,42543.0,169.34,169.42,169.1,169.16,42543.0
2017-08-29 15:00:00,169.13,169.44,169.06,169.44,63435.0,169.13,169.44,169.06,169.44,63435.0
2017-08-29 15:10:00,169.44,169.68,169.41,169.43,113645.0,169.44,169.68,169.41,169.43,113645.0
2017-08-29 15:20:00,169.45,169.67,169.43,169.52,64305.0,169.45,169.67,169.43,169.52,64305.0
2017-08-29 15:30:00,169.51,169.56,168.99,168.99,104027.0,169.51,169.56,168.99,168.99,104027.0
2017-08-29 15:40:00,169.01,169.2,168.92,169.1,125623.0,169.01,169.2,168.92,169.1,125623.0
2017-08-29 15:50:00,169.08,169.14,168.64,168.83,240367.0,169.08,169.14,168.64,168.83,240367.0
2017-08-30 09:30:00,169.5,171.69,169.37,171.67,673777.0,169.5,171.69,169.37,171.67,673777.0
2017-08-30 09:40:00,171.6,172.43,171.6,171.78,509363.0,171.6,172.43,171.6,171.78,509363.0
2017-08-30 09:50:00,171.82,172.7,171.52,172.6,432508.0,171.82,172.7,171.52,172.6,432508.0
2017-08-30 10:00:00,172.58,172.94,172.28,172.87,369556.0,172.58,172.94,172.28,172.87,369556.0
2017-08-30 10:10:00,172.86,173.41,172.42,172.78,254723.0,172.86,173.41,172.42,172.78,254723.0
2017-08-30 10:20:00,172.78,172.81,172.33,172.72,99256.0,172.78,172.81,172.33,172.72,99256.0
2017-08-30 10:30:00,172.73,173.12,172.49,172.51,178250.0,172.73,173.12,172.49,172.51,178250.0
2017-08-30 10:40:00,172.47,173.28,172.38,173.24,198754.0,172.47,173.28,172.38,173.24,198754.0
2017-08-30 10:50:00,173.24,173.4,173.08,173.32,147743.0,173.24,173.4,173.08,173.32,147743.0
2017-08-30 11:00:00,173.33,173.33,172.89,173.27,169777.0,173.33,173.33,172.89,173.27,169777.0
2017-08-30 11:10:00,173.25,173.3,172.76,172.96,76684.0,173.25,173.3,172.76,172.96,76684.0
2017-08-30 11:20:00,172.93,173.43,172.72,173.35,130326.0,172.93,173.43,172.72,173.35,130326.0
2017-08-30 11:30:00,173.32,173.36,172.85,172.99,121149.0,173.32,173.36,172.85,172.99,121149.0
2017-08-30 11:40:00,173.0,173.12,172.7,172.97,96599.0,173.0,173.12,172.7,172.97,96599.0
2017-08-30 11:50:00,172.95,173.21,172.9,173.05,73855.0,172.95,173.21,172.9,173.05,73855.0
2017-08-30 12:00:00,173.04,173.12,172.8,173.12,60164.0,173.04,173.12,172.8,173.12,60164.0
2017-08-30 12:10:00,173.1,173.14,172.89,173.01,48900.0,173.1,173.14,172.89,173.01,48900.0
2017-08-30 12:20:00,173.04,173.07,172.85,172.97,62227.0,173.04,173.07,172.85,172.97,62227.0
2017-08-30 12:30:00,172.95,173.84,172.95,173.8,238988.0,172.95,173.84,172.95,173.8,238988.0
2017-08-30 12:40:00,173.78,174.55,173.77,174.16,277396.0,173.78,174.55,173.77,174.16,277396.0
2017-08-30 12:50:00,174.14,174.34,173.89,174.19,108791.0,174.14,174.34,173.89,174.19,108791.0
2017-08-30 13:00:00,174.19,174.26,173.94,174.0,67506.0,174.19,174.26,173.94,174.0,67506.0
2017-08-30 13:10:00,174.02,174.33,173.95,174.17,116987.0,174.02,174.33,173.95,174.17,116987.0
2017-08-30 13:20:00,174.18,174.3,173.9,174.15,86565.0,174.18,174.3,173.9,174.15,86565.0
2017-08-30 13:30:00,174.14,174.27,173.94,174.22,57548.0,174.14,174.27,173.94,174.22,57548.0
2017-08-30 13:40:00,174.22,174.49,174.17,174.33,94258.0,174.22,174.49,174.17,174.33,94258.0
2017-08-30 13:50:00,174.37,174.49,174.03,174.1,88177.0,174.37,174.49,174.03,174.1,88177.0
2017-08-30 14:00:00,174.16,174.25,174.0,174.01,70558.0,174.16,174.25,174.0,174.01,70558.0
2017-08-30 14:10:00,174.03,174.59,174.02,174.55,154386.0,174.03,174.59,174.02,174.55,154386.0
2017-08-30 14:20:00,174.57,174.77,174.45,174.52,116039.0,174.57,174.77,174.45,174.52,116039.0
2017-08-30 14:30:00,174.49,174.7,174.34,174.39,63255.0,174.49,174.7,174.34,174.39,63255.0
2017-08-30 14:40:00,174.4,174.41,173.91,173.93,100555.0,174.4,174.41,173.91,173.93,100555.0
2017-08-30 14:50:00,173.93,174.04,173.81,173.91,99548.0,173.93,174.04,173.81,173.91,99548.0
2017-08-30 15:00:00,173.92,174.07,173.89,173.96,122133.0,173.92,174.07,173.89,173.96,122133.0
2017-08-30 15:10:00,173.95,174.32,173.94,174.15,101007.0,173.95,174.32,173.94,174.15,101007.0
2017-08-30 15:20:00,174.16,174.49,174.1,174.26,139414.0,174.16,174.49,174.1,174.26,139414.0
2017-08-30 15:30:00,174.29,174.36,173.99,173.99,150654.0,174.29,174.36,173.99,173.99,150654.0
2017-08-30 15:40:00,174.0,174.32,173.69,174.17,216743.0,174.0,174.32,173.69,174.17,216743.0
2017-08-30 15:50:00,174.18,174.85,174.14,174.7,442257.0,174.18,174.85,174.14,174.7,442257.0
2017-08-31 09:30:00,175.45,176.24,174.26,174.9,551769.0,175.45,176.24,174.26,174.9,551769.0
2017-08-31 09:40:00,174.92,175.98,174.88,175.66,365270.0,174.92,175.98,174.88,175.66,365270.0
2017-08-31 09:50:00,175.65,175.81,175.24,175.3,275762.0,175.65,175.81,175.24,175.3,275762.0
2017-08-31 10:00:00,175.31,175.32,173.86,173.92,359753.0,175.31,175.32,173.86,173.92,359753.0
2017-08-31 10:10:00,173.92,174.65,173.92,174.44,166171.0,173.92,174.65,173.92,174.44,166171.0
2017-08-31 10:20:00,174.41,174.86,174.25,174.47,118835.0,174.41,174.86,174.25,174.47,118835.0
2017-08-31 10:30:00,174.49,174.86,174.17,174.72,170283.0,174.49,174.86,174.17,174.72,170283.0
2017-08-31 10:40:00,174.73,174.88,174.43,174.59,106487.0,174.73,174.88,174.43,174.59,106487.0
2017-08-31 10:50:00,174.55,174.69,174.36,174.67,84734.0,174.55,174.69,174.36,174.67,84734.0
2017-08-31 11:00:00,174.67,175.21,174.44,175.21,125217.0,174.67,175.21,174.44,175.21,125217.0
2017-08-31 11:10:00,175.19,175.47,174.88,175.4,160731.0,175.19,175.47,174.88,175.4,160731.0
2017-08-31 11:20:00,175.4,175.45,174.85,175.15,110583.0,175.4,175.45,174.85,175.15,110583.0
2017-08-31 11:30:00,175.19,175.3,174.82,175.29,71414.0,175.19,175.3,174.82,175.29,71414.0
2017-08-31 11:40:00,175.29,175.57,175.16,175.23,93293.0,175.29,175.57,175.16,175.23,93293.0
2017-08-31 11:50:00,175.23,175.3,174.89,175.01,72740.0,175.23,175.3,174.89,175.01,72740.0
2017-08-31 12:00:00,175.02,175.32,175.01,175.09,41736.0,175.02,175.32,175.01,175.09,41736.0
2017-08-31 12:10:00,175.09,175.33,175.06,175.08,66673.0,175.09,175.33,175.06,175.08,66673.0
2017-08-31 12:20:00,175.08,175.12,174.75,175.1,79134.0,175.08,175.12,174.75,175.1,79134.0
2017-08-31 12:30:00,175.09,175.16,174.81,175.02,49196.0,175.09,175.16,174.81,175.02,49196.0
2017-08-31 12:40:00,175.04,175.11,174.75,174.79,62505.0,175.04,175.11,174.75,174.79,62505.0
2017-08-31 12:50:00,174.79,174.91,174.69,174.73,40715.0,174.79,174.91,174.69,174.73,40715.0
2017-08-31 13:00:00,174.72,174.87,174.27,174.56,97838.0,174.72,174.87,174.27,174.56,97838.0
2017-08-31 13:10:00,174.54,174.55,174.07,174.12,106240.0,174.54,174.55,174.07,174.12,106240.0
2017-08-31 13:20:00,174.12,174.33,173.88,173.92,108915.0,174.12,174.33,173.88,173.92,108915.0
2017-08-31 13:30:00,173.91,174.32,173.87,174.14,95281.0,173.91,174.32,173.87,174.14,95281.0
2017-08-31 13:40:00,174.12,174.27,173.97,174.13,94609.0,174.12,174.27,173.97,174.13,94609.0
2017-08-31 13:50:00,174.1,174.29,174.02,174.27,38947.0,174.1,174.29,174.02,174.27,38947.0
2017-08-31 14:00:00,174.28,174.45,174.01,174.12,55937.0,174.28,174.45,174.01,174.12,55937.0
2017-08-31 14:10:00,174.14,174.3,174.08,174.21,35882.0,174.14,174.3,174.08,174.21,35882.0
2017-08-31 14:20:00,174.24,174.65,174.09,174.56,52840.0,174.24,174.65,174.09,174.56,52840.0
2017-08-31 14:30:00,174.57,174.82,174.4,174.59,71750.0,174.57,174.82,174.4,174.59,71750.0
2017-08-31 14:40:00,174.57,174.63,174.37,174.44,43458.0,174.57,174.63,174.37,174.44,43458.0
2017-08-31 14:50:00,174.46,174.6,174.37,174.39,44205.0,174.46,174.6,174.37,174.39,44205.0
2017-08-31 15:00:00,174.37,174.42,174.01,174.08,108591.0,174.37,174.42,174.01,174.08,108591.0
2017-08-31 15:10:00,174.1,174.31,174.09,174.3,40865.0,174.1,174.31,174.09,174.3,40865.0
2017-08-31 15:20:00,174.29,174.4,174.17,174.22,62613.0,174.29,174.4,174.17,174.22,62613.0
2017-08-31 15:30:00,174.24,174.78,174.2,174.72,151056.0,174.24,174.78,174.2,174.72,151056.0
2017-08-31 15:40:00,174.75,174.82,174.53,174.69,113297.0,174.75,174.82,174.53,174.69,113297.0
2017-08-31 15:50:00,174.67,174.79,174.41,174.72,329911.0,174.67,174.79,174.41,174.72,329911.0
2017-09-01 09:30:00,175.55,175.64,175.0,175.55,239194.0,175.55,175.64,175.0,175.55,239194.0
2017-09-01 09:40:00,175.47,176.46,175.4,176.42,224775.0,175.47,176.46,175.4,176.42,224775.0
2017-09-01 09:50:00,176.44,176.48,175.12,175.74,196043.0,176.44,176.48,175.12,175.74,196043.0
2017-09-01 10:00:00,175.79,175.79,174.64,174.86,204684.0,175.79,175.79,174.64,174.86,204684.0
2017-09-01 10:10:00,174.85,175.23,174.81,175.06,91147.0,174.85,175.23,174.81,175.06,91147.0
2017-09-01 10:20:00,175.07,175.24,174.91,175.08,72370.0,175.07,175.24,174.91,175.08,72370.0
2017-09-01 10:30:00,175.08,175.5,174.94,175.42,58357.0,175.08,175.5,174.94,175.42,58357.0
2017-09-01 10:40:00,175.4,175.43,174.93,175.1,64143.0,175.4,175.43,174.93,175.1,64143.0
2017-09-01 10:50:00,175.09,175.12,174.9,174.91,41943.0,175.09,175.12,174.9,174.91,41943.0
2017-09-01 11:00:00,174.91,174.98,174.38,174.76,96892.0,174.91,174.98,174.38,174.76,96892.0
2017-09-01 11:10:00,174.79,174.79,174.11,174.16,68040.0,174.79,174.79,174.11,174.16,68040.0
2017-09-01 11:20:00,174.15,174.61,174.14,174.45,79370.0,174.15,174.61,174.14,174.45,79370.0
2017-09-01 11:30:00,174.41,174.54,174.34,174.46,47510.0,174.41,174.54,174.34,174.46,47510.0
2017-09-01 11:40:00,174.5,174.51,174.09,174.25,45633.0,174.5,174.51,174.09,174.25,45633.0
2017-09-01 11:50:00,174.3,174.51,174.21,174.49,40218.0,174.3,174.51,174.21,174.49,40218.0
2017-09-01 12:00:00,174.52,174.52,174.18,174.21,43093.0,174.52,174.52,174.18,174.21,43093.0
2017-09-01 12:10:00,174.21,174.9,174.13,174.78,80997.0,174.21,174.9,174.13,174.78,80997.0
2017-09-01 12:20:00,174.78,174.78,174.46,174.64,37290.0,174.78,174.78,174.46,174.64,37290.0
2017-09-01 12:30:00,174.54,174.89,174.52,174.78,51723.0,174.54,174.89,174.52,174.78,51723.0
2017-09-01 12:40:00,174.8,174.88,174.65,174.66,63965.0,174.8,174.88,174.65,174.66,63965.0
2017-09-01 12:50:00,174.71,174.8,174.64,174.66,57779.0,174.71,174.8,174.64,174.66,57779.0
2017-09-01 13:00:00,174.66,174.73,174.62,174.68,47102.0,174.66,174.73,174.62,174.68,47102.0
2017-09-01 13:10:00,174.67,174.68,174.21,174.21,58956.0,174.67,174.68,174.21,174.21,58956.0
2017-09-01 13:20:00,174.24,174.31,174.02,174.27,62120.0,174.24,174.31,174.02,174.27,62120.0
2017-09-01 13:30:00,174.28,174.33,174.16,174.23,17602.0,174.28,174.33,174.16,174.23,17602.0
2017-09-01 13:40:00,174.24,174.25,173.92,174.0,63670.0,174.24,174.25,173.92,174.0,63670.0
2017-09-01 13:50:00,173.99,174.38,173.95,174.37,56009.0,173.99,174.38,173.95,174.37,56009.0
2017-09-01 14:00:00,174.34,174.45,174.2,174.23,31463.0,174.34,174.45,174.2,174.23,31463.0
2017-09-01 14:10:00,174.24,174.35,174.0,174.17,38329.0,174.24,174.35,174.0,174.17,38329.0
2017-09-01 14:20:00,174.21,174.28,174.15,174.26,28295.0,174.21,174.28,174.15,174.26,28295.0
2017-09-01 14:30:00,174.28,174.35,174.24,174.3,29143.0,174.28,174.35,174.24,174.3,29143.0
2017-09-01 14:40:00,174.31,174.52,174.28,174.51,28617.0,174.31,174.52,174.28,174.51,28617.0
2017-09-01 14:50:00,174.5,174.65,174.46,174.51,46869.0,174.5,174.65,174.46,174.51,46869.0
2017-09-01 15:00:00,174.53,174.59,174.36,174.41,38635.0,174.53,174.59,174.36,174.41,38635.0
2017-09-01 15:10:00,174.38,174.58,174.26,174.55,46069.0,174.38,174.58,174.26,174.55,46069.0
2017-09-01 15:20:00,174.56,174.67,174.52,174.55,48797.0,174.56,174.67,174.52,174.55,48797.0
2017-09-01 15:30:00,174.52,174.64,174.45,174.5,60080.0,174.52,174.64,174.45,174.5,60080.0
2017-09-01 15:40:00,174.48,174.61,174.36,174.46,86334.0,174.48,174.61,174.36,174.46,86334.0
2017-09-01 15:50:00,174.49,174.86,174.48,174.62,249510.0,174.49,174.86,174.48,174.62,249510.0
2017-09-05 09:30:00,173.4,174.99,173.23,174.48,271408.0,173.4,174.99,173.23,174.48,271408.0
2017-09-05 09:40:00,174.44,175.49,173.79,175.35,363638.0,174.44,175.49,173.79,175.35,363638.0
2017-09-05 09:50:00,175.29,175.88,175.1,175.48,196244.0,175.29,175.88,175.1,175.48,196244.0
2017-09-05 10:00:00,175.41,175.53,174.78,174.87,163183.0,175.41,175.53,174.78,174.87,163183.0
2017-09-05 10:10:00,174.89,175.15,174.32,174.9,140543.0,174.89,175.15,174.32,174.9,140543.0
2017-09-05 10:20:00,174.76,174.87,174.32,174.49,110269.0,174.76,174.87,174.32,174.49,110269.0
2017-09-05 10:30:00,174.4,174.86,174.17,174.73,66404.0,174.4,174.86,174.17,174.73,66404.0
2017-09-05 10:40:00,174.7,174.89,174.35,174.72,95282.0,174.7,174.89,174.35,174.72,95282.0
2017-09-05 10:50:00,174.76,175.14,174.7,174.9,80010.0,174.76,175.14,174.7,174.9,80010.0
2017-09-05 11:00:00,174.89,174.97,174.51,174.55,39583.0,174.89,174.97,174.51,174.55,39583.0
2017-09-05 11:10:00,174.58,174.58,173.64,173.69,114919.0,174.58,174.58,173.64,173.69,114919.0
2017-09-05 11:20:00,173.72,174.1,173.51,173.97,60520.0,173.72,174.1,173.51,173.97,60520.0
2017-09-05 11:30:00,173.88,174.49,173.86,174.23,44375.0,173.88,174.49,173.86,174.23,44375.0
2017-09-05 11:40:00,174.25,174.32,174.04,174.24,52497.0,174.25,174.32,174.04,174.24,52497.0
2017-09-05 11:50:00,174.22,174.35,174.06,174.33,24517.0,174.22,174.35,174.06,174.33,24517.0
2017-09-05 12:00:00,174.26,174.3,173.65,173.81,91016.0,174.26,174.3,173.65,173.81,91016.0
2017-09-05 12:10:00,173.82,173.85,173.3,173.33,157079.0,173.82,173.85,173.3,173.33,157079.0
2017-09-05 12:20:00,173.33,173.94,173.25,173.53,62401.0,173.33,173.94,173.25,173.53,62401.0
2017-09-05 12:30:00,173.45,173.48,173.0,173.41,205960.0,173.45,173.48,173.0,173.41,205960.0
2017-09-05 12:40:00,173.41,173.47,172.75,172.91,80626.0,173.41,173.47,172.75,172.91,80626.0
2017-09-05 12:50:00,172.9,173.21,172.5,173.05,57771.0,172.9,173.21,172.5,173.05,57771.0
2017-09-05 13:00:00,173.02,173.02,172.53,172.6,91555.0,173.02,173.02,172.53,172.6,91555.0
2017-09-05 13:10:00,172.54,173.09,172.44,173.09,62169.0,172.54,173.09,172.44,173.09,62169.0
2017-09-05 13:20:00,173.04,173.35,172.95,173.1,57004.0,173.04,173.35,172.95,173.1,57004.0
2017-09-05 13:30:00,173.12,173.5,172.8,173.34,53881.0,173.12,173.5,172.8,173.34,53881.0
2017-09-05 13:40:00,173.33,173.48,173.0,173.24,35709.0,173.33,173.48,173.0,173.24,35709.0
2017-09-05 13:50:00,173.31,173.95,173.24,173.95,57950.0,173.31,173.95,173.24,173.95,57950.0
2017-09-05 14:00:00,173.95,174.08,173.8,173.82,65249.0,173.95,174.08,173.8,173.82,65249.0
2017-09-05 14:10:00,173.83,173.98,173.69,173.78,52594.0,173.83,173.98,173.69,173.78,52594.0
2017-09-05 14:20:00,173.83,174.39,173.82,174.24,46422.0,173.83,174.39,173.82,174.24,46422.0
2017-09-05 14:30:00,174.23,174.49,174.23,174.39,86204.0,174.23,174.49,174.23,174.39,86204.0
2017-09-05 14:40:00,174.39,174.63,174.26,174.43,64346.0,174.39,174.63,174.26,174.43,64346.0
2017-09-05 14:50:00,174.43,174.5,174.31,174.47,44077.0,174.43,174.5,174.31,174.47,44077.0
2017-09-05 15:00:00,174.49,174.74,174.22,174.52,60822.0,174.49,174.74,174.22,174.52,60822.0
2017-09-05 15:10:00,174.51,174.57,174.26,174.45,44343.0,174.51,174.57,174.26,174.45,44343.0
2017-09-05 15:20:00,174.44,174.8,174.29,174.67,81518.0,174.44,174.8,174.29,174.67,81518.0
2017-09-05 15:30:00,174.7,174.87,174.25,174.4,77183.0,174.7,174.87,174.25,174.4,77183.0
2017-09-05 15:40:00,174.39,174.5,174.2,174.49,101497.0,174.39,174.5,174.2,174.49,101497.0
2017-09-05 15:50:00,174.5,174.72,174.4,174.52,203355.0,174.5,174.72,174.4,174.52,203355.0
2017-09-06 09:30:00,175.33,175.68,174.25,174.56,186539.0,175.33,175.68,174.25,174.56,186539.0
2017-09-06 09:40:00,174.57,175.07,174.25,174.76,217021.0,174.57,175.07,174.25,174.76,217021.0
2017-09-06 09:50:00,174.65,174.96,173.73,174.6,327571.0,174.65,174.96,173.73,174.6,327571.0
2017-09-06 10:00:00,174.61,175.95,174.51,175.37,242887.0,174.61,175.95,174.51,175.37,242887.0
2017-09-06 10:10:00,175.43,175.87,174.07,174.2,183851.0,175.43,175.87,174.07,174.2,183851.0
2017-09-06 10:20:00,174.07,174.68,174.07,174.58,74942.0,174.07,174.68,174.07,174.58,74942.0
2017-09-06 10:30:00,174.56,175.33,174.43,174.88,113108.0,174.56,175.33,174.43,174.88,113108.0
2017-09-06 10:40:00,174.78,175.03,174.47,174.78,73589.0,174.78,175.03,174.47,174.78,73589.0
2017-09-06 10:50:00,174.72,174.83,174.17,174.68,66124.0,174.72,174.83,174.17,174.68,66124.0
2017-09-06 11:00:00,174.65,175.8,174.63,175.2,340240.0,174.65,175.8,174.63,175.2,340240.0
2017-09-06 11:10:00,175.2,175.2,174.19,174.39,214419.0,175.2,175.2,174.19,174.39,214419.0
2017-09-06 11:20:00,174.37,174.55,174.28,174.52,53125.0,174.37,174.55,174.28,174.52,53125.0
2017-09-06 11:30:00,174.48,175.84,174.23,175.61,418765.0,174.48,175.84,174.23,175.61,418765.0
2017-09-06 11:40:00,175.62,175.97,175.38,175.47,159558.0,175.62,175.97,175.38,175.47,159558.0
2017-09-06 11:50:00,175.48,175.9,175.22,175.78,88076.0,175.48,175.9,175.22,175.78,88076.0
2017-09-06 12:00:00,175.74,175.92,175.57,175.68,52511.0,175.74,175.92,175.57,175.68,52511.0
2017-09-06 12:10:00,175.75,176.17,175.75,175.95,204789.0,175.75,176.17,175.75,175.95,204789.0
2017-09-06 12:20:00,175.97,176.03,175.44,175.66,61287.0,175.97,176.03,175.44,175.66,61287.0
2017-09-06 12:30:00,175.66,175.75,175.22,175.3,54714.0,175.66,175.75,175.22,175.3,54714.0
2017-09-06 12:40:00,175.3,176.13,175.28,176.12,106081.0,175.3,176.13,175.28,176.12,106081.0
2017-09-06 12:50:00,176.13,177.68,176.12,177.68,329572.0,176.13,177.68,176.12,177.68,329572.0
2017-09-06 13:00:00,177.67,178.08,177.46,177.53,305909.0,177.67,178.08,177.46,177.53,305909.0
2017-09-06 13:10:00,177.5,177.91,177.2,177.27,122669.0,177.5,177.91,177.2,177.27,122669.0
2017-09-06 13:20:00,177.3,177.96,177.16,177.88,94013.0,177.3,177.96,177.16,177.88,94013.0
2017-09-06 13:30:00,177.85,177.95,177.39,177.41,73896.0,177.85,177.95,177.39,177.41,73896.0
2017-09-06 13:40:00,177.42,178.36,177.42,178.32,224119.0,177.42,178.36,177.42,178.32,224119.0
2017-09-06 13:50:00,178.31,179.39,178.17,179.04,241996.0,178.31,179.39,178.17,179.04,241996.0
2017-09-06 14:00:00,178.99,179.46,178.7,178.9,243203.0,178.99,179.46,178.7,178.9,243203.0
2017-09-06 14:10:00,178.86,179.26,178.38,178.6,189620.0,178.86,179.26,178.38,178.6,189620.0
2017-09-06 14:20:00,178.63,178.93,178.51,178.62,58678.0,178.63,178.93,178.51,178.62,58678.0
2017-09-06 14:30:00,178.62,178.9,178.5,178.85,71793.0,178.62,178.9,178.5,178.85,71793.0
2017-09-06 14:40:00,178.87,178.88,178.25,178.29,94048.0,178.87,178.88,178.25,178.29,94048.0
2017-09-06 14:50:00,178.28,178.43,178.07,178.29,101178.0,178.28,178.43,178.07,178.29,101178.0
2017-09-06 15:00:00,178.32,178.82,178.24,178.68,96809.0,178.32,178.82,178.24,178.68,96809.0
2017-09-06 15:10:00,178.65,178.77,178.53,178.75,57498.0,178.65,178.77,178.53,178.75,57498.0
2017-09-06 15:20:00,178.75,178.99,178.66,178.93,125162.0,178.75,178.99,178.66,178.93,125162.0
2017-09-06 15:30:00,178.91,178.93,178.68,178.79,130877.0,178.91,178.93,178.68,178.79,130877.0
2017-09-06 15:40:00,178.79,179.28,178.79,179.11,288309.0,178.79,179.28,178.79,179.11,288309.0
2017-09-06 15:50:00,179.11,179.33,179.11,179.25,531422.0,179.11,179.33,179.11,179.25,531422.0
2017-09-07 09:30:00,178.89,178.95,178.0,178.38,385891.0,178.89,178.95,178.0,178.38,385891.0
2017-09-07 09:40:00,178.38,178.6,177.54,177.82,269524.0,178.38,178.6,177.54,177.82,269524.0
2017-09-07 09:50:00,177.81,178.23,177.58,178.15,123807.0,177.81,178.23,177.58,178.15,123807.0
2017-09-07 10:00:00,178.2,178.21,177.1,177.98,216369.0,178.2,178.21,177.1,177.98,216369.0
2017-09-07 10:10:00,177.96,178.3,177.75,178.04,138763.0,177.96,178.3,177.75,178.04,138763.0
2017-09-07 10:20:00,178.03,178.68,177.98,178.22,170320.0,178.03,178.68,177.98,178.22,170320.0
2017-09-07 10:30:00,178.22,179.07,178.03,178.97,173899.0,178.22,179.07,178.03,178.97,173899.0
2017-09-07 10:40:00,179.01,179.48,178.97,179.38,167084.0,179.01,179.48,178.97,179.38,167084.0
2017-09-07 10:50:00,179.35,179.99,179.35,179.99,180748.0,179.35,179.99,179.35,179.99,180748.0
2017-09-07 11:00:00,179.96,180.29,179.83,179.91,208026.0,179.96,180.29,179.83,179.91,208026.0
2017-09-07 11:10:00,179.91,180.07,178.18,178.54,294237.0,179.91,180.07,178.18,178.54,294237.0
2017-09-07 11:20:00,178.56,179.19,178.17,179.04,294012.0,178.56,179.19,178.17,179.04,294012.0
2017-09-07 11:30:00,179.05,179.64,178.97,179.55,127472.0,179.05,179.64,178.97,179.55,127472.0
2017-09-07 11:40:00,179.53,180.12,179.47,179.83,143650.0,179.53,180.12,179.47,179.83,143650.0
2017-09-07 11:50:00,179.92,180.0,179.63,179.63,54768.0,179.92,180.0,179.63,179.63,54768.0
2017-09-07 12:00:00,179.67,180.35,179.26,180.28,199038.0,179.67,180.35,179.26,180.28,199038.0
2017-09-07 12:10:00,180.25,180.27,179.4,179.85,114599.0,180.25,180.27,179.4,179.85,114599.0
2017-09-07 12:20:00,179.85,179.86,179.04,179.11,105938.0,179.85,179.86,179.04,179.11,105938.0
2017-09-07 12:30:00,179.11,179.44,178.93,179.18,98136.0,179.11,179.44,178.93,179.18,98136.0
2017-09-07 12:40:00,179.2,179.33,178.96,179.02,32641.0,179.2,179.33,178.96,179.02,32641.0
2017-09-07 12:50:00,179.01,179.3,178.8,179.3,41369.0,179.01,179.3,178.8,179.3,41369.0
2017-09-07 13:00:00,179.25,179.64,179.22,179.6,49669.0,179.25,179.64,179.22,179.6,49669.0
2017-09-07 13:10:00,179.65,179.93,179.61,179.77,68940.0,179.65,179.93,179.61,179.77,68940.0
2017-09-07 13:20:00,179.77,179.82,179.14,179.36,88336.0,179.77,179.82,179.14,179.36,88336.0
2017-09-07 13:30:00,179.32,179.58,179.32,179.45,66836.0,179.32,179.58,179.32,179.45,66836.0
2017-09-07 13:40:00,179.47,179.54,179.27,179.51,18675.0,179.47,179.54,179.27,179.51,18675.0
2017-09-07 13:50:00,179.51,179.59,179.32,179.45,55815.0,179.51,179.59,179.32,179.45,55815.0
2017-09-07 14:00:00,179.45,179.48,179.31,179.47,35101.0,179.45,179.48,179.31,179.47,35101.0
2017-09-07 14:10:00,179.47,179.47,178.97,179.01,66282.0,179.47,179.47,178.97,179.01,66282.0
2017-09-07 14:20:00,179.03,179.24,178.86,179.05,44088.0,179.03,179.24,178.86,179.05,44088.0
2017-09-07 14:30:00,179.03,179.1,178.69,178.93,51163.0,179.03,179.1,178.69,178.93,51163.0
2017-09-07 14:40:00,178.95,179.14,178.8,178.9,54835.0,178.95,179.14,178.8,178.9,54835.0
2017-09-07 14:50:00,178.94,179.18,178.9,179.15,46424.0,178.94,179.18,178.9,179.15,46424.0
2017-09-07 15:00:00,179.12,179.23,178.76,179.06,87119.0,179.12,179.23,178.76,179.06,87119.0
2017-09-07 15:10:00,179.07,179.07,178.94,179.01,27544.0,179.07,179.07,178.94,179.01,27544.0
2017-09-07 15:20:00,179.05,179.06,178.65,178.67,68734.0,179.05,179.06,178.65,178.67,68734.0
2017-09-07 15:30:00,178.7,178.95,178.67,178.85,76362.0,178.7,178.95,178.67,178.85,76362.0
2017-09-07 15:40:00,178.85,179.05,178.75,179.02,98847.0,178.85,179.05,178.75,179.02,98847.0
2017-09-07 15:50:00,179.01,179.16,178.91,179.0,197990.0,179.01,179.16,178.91,179.0,197990.0
2017-09-08 09:30:00,178.45,179.39,178.28,179.16,180699.0,178.45,179.39,178.28,179.16,180699.0
2017-09-08 09:40:00,179.19,179.89,179.04,179.62,264929.0,179.19,179.89,179.04,179.62,264929.0
2017-09-08 09:50:00,179.61,180.15,179.6,179.86,167897.0,179.61,180.15,179.6,179.86,167897.0
2017-09-08 10:00:00,179.89,180.39,179.75,179.86,132149.0,179.89,180.39,179.75,179.86,132149.0
2017-09-08 10:10:00,179.86,180.1,179.25,179.77,135953.0,179.86,180.1,179.25,179.77,135953.0
2017-09-08 10:20:00,179.77,179.79,179.29,179.51,112518.0,179.77,179.79,179.29,179.51,112518.0
2017-09-08 10:30:00,179.45,179.87,179.3,179.56,76112.0,179.45,179.87,179.3,179.56,76112.0
2017-09-08 10:40:00,179.59,179.73,179.28,179.48,84456.0,179.59,179.73,179.28,179.48,84456.0
2017-09-08 10:50:00,179.48,179.61,179.09,179.3,86227.0,179.48,179.61,179.09,179.3,86227.0
2017-09-08 11:00:00,179.27,179.56,179.2,179.26,61311.0,179.27,179.56,179.2,179.26,61311.0
2017-09-08 11:10:00,179.23,179.26,178.81,178.83,93394.0,179.23,179.26,178.81,178.83,93394.0
2017-09-08 11:20:00,178.8,179.1,178.67,178.93,53741.0,178.8,179.1,178.67,178.93,53741.0
2017-09-08 11:30:00,178.93,179.02,178.62,178.62,45762.0,178.93,179.02,178.62,178.62,45762.0
2017-09-08 11:40:00,178.66,178.67,177.89,178.19,116300.0,178.66,178.67,177.89,178.19,116300.0
2017-09-08 11:50:00,178.2,178.35,177.96,178.09,53806.0,178.2,178.35,177.96,178.09,53806.0
2017-09-08 12:00:00,178.01,178.24,177.91,178.02,42605.0,178.01,178.24,177.91,178.02,42605.0
2017-09-08 12:10:00,178.02,178.26,177.75,177.78,69262.0,178.02,178.26,177.75,177.78,69262.0
2017-09-08 12:20:00,177.75,177.76,177.32,177.54,99771.0,177.75,177.76,177.32,177.54,99771.0
2017-09-08 12:30:00,177.59,177.75,177.36,177.65,120466.0,177.59,177.75,177.36,177.65,120466.0
2017-09-08 12:40:00,177.64,177.97,177.6,177.62,95555.0,177.64,177.97,177.6,177.62,95555.0
2017-09-08 12:50:00,177.62,177.75,177.32,177.58,37266.0,177.62,177.75,177.32,177.58,37266.0
2017-09-08 13:00:00,177.59,177.67,177.32,177.49,43314.0,177.59,177.67,177.32,177.49,43314.0
2017-09-08 13:10:00,177.53,177.75,177.42,177.56,41288.0,177.53,177.75,177.42,177.56,41288.0
2017-09-08 13:20:00,177.56,178.15,177.53,177.8,67235.0,177.56,178.15,177.53,177.8,67235.0
2017-09-08 13:30:00,177.85,177.85,177.37,177.4,31262.0,177.85,177.85,177.37,177.4,31262.0
2017-09-08 13:40:00,177.4,177.48,177.37,177.4,38427.0,177.4,177.48,177.37,177.4,38427.0
2017-09-08 13:50:00,177.4,177.43,177.04,177.11,95867.0,177.4,177.43,177.04,177.11,95867.0
2017-09-08 14:00:00,177.08,177.27,176.79,176.82,82215.0,177.08,177.27,176.79,176.82,82215.0
2017-09-08 14:10:00,176.79,177.24,176.76,176.94,71871.0,176.79,177.24,176.76,176.94,71871.0
2017-09-08 14:20:00,176.96,177.18,176.9,176.91,42678.0,176.96,177.18,176.9,176.91,42678.0
2017-09-08 14:30:00,176.9,177.09,176.79,176.93,34269.0,176.9,177.09,176.79,176.93,34269.0
2017-09-08 14:40:00,176.97,177.03,176.75,176.75,18675.0,176.97,177.03,176.75,176.75,18675.0
2017-09-08 14:50:00,176.81,176.84,176.6,176.64,64375.0,176.81,176.84,176.6,176.64,64375.0
2017-09-08 15:00:00,176.62,177.05,176.6,177.03,55834.0,176.62,177.05,176.6,177.03,55834.0
2017-09-08 15:10:00,177.01,177.07,176.7,176.74,42974.0,177.01,177.07,176.7,176.74,42974.0
2017-09-08 15:20:00,176.71,176.87,176.47,176.62,60246.0,176.71,176.87,176.47,176.62,60246.0
2017-09-08 15:30:00,176.65,176.76,176.5,176.5,75783.0,176.65,176.76,176.5,176.5,75783.0
2017-09-08 15:40:00,176.5,176.53,176.25,176.5,161864.0,176.5,176.53,176.25,176.5,161864.0
2017-09-08 15:50:00,176.48,176.74,176.35,176.41,321107.0,176.48,176.74,176.35,176.41,321107.0
2017-09-11 09:30:00,178.1,180.0,178.03,179.95,329415.0,178.1,180.0,178.03,179.95,329415.0
2017-09-11 09:40:00,179.99,180.58,179.19,179.65,295591.0,179.99,180.58,179.19,179.65,295591.0
2017-09-11 09:50:00,179.68,180.4,179.39,180.33,216304.0,179.68,180.4,179.39,180.33,216304.0
2017-09-11 10:00:00,180.29,180.5,180.08,180.44,199763.0,180.29,180.5,180.08,180.44,199763.0
2017-09-11 10:10:00,180.46,180.79,180.23,180.39,131346.0,180.46,180.79,180.23,180.39,131346.0
2017-09-11 10:20:00,180.48,180.76,180.17,180.3,163503.0,180.48,180.76,180.17,180.3,163503.0
2017-09-11 10:30:00,180.32,180.34,179.85,179.98,124690.0,180.32,180.34,179.85,179.98,124690.0
2017-09-11 10:40:00,179.98,180.18,179.83,179.93,62305.0,179.98,180.18,179.83,179.93,62305.0
2017-09-11 10:50:00,179.88,180.08,179.59,179.65,83634.0,179.88,180.08,179.59,179.65,83634.0
2017-09-11 11:00:00,179.63,180.0,179.51,179.84,65206.0,179.63,180.0,179.51,179.84,65206.0
2017-09-11 11:10:00,179.9,180.28,179.75,180.24,76987.0,179.9,180.28,179.75,180.24,76987.0
2017-09-11 11:20:00,180.25,180.61,180.07,180.5,178170.0,180.25,180.61,180.07,180.5,178170.0
2017-09-11 11:30:00,180.54,181.19,180.43,181.09,261376.0,180.54,181.19,180.43,181.09,261376.0
2017-09-11 11:40:00,181.08,181.19,180.97,181.03,91059.0,181.08,181.19,180.97,181.03,91059.0
2017-09-11 11:50:00,181.0,181.46,180.99,181.36,104468.0,181.0,181.46,180.99,181.36,104468.0
2017-09-11 12:00:00,181.36,181.64,181.32,181.48,129377.0,181.36,181.64,181.32,181.48,129377.0
2017-09-11 12:10:00,181.43,181.75,181.4,181.62,74285.0,181.43,181.75,181.4,181.62,74285.0
2017-09-11 12:20:00,181.64,181.78,181.54,181.62,50450.0,181.64,181.78,181.54,181.62,50450.0
2017-09-11 12:30:00,181.66,181.86,181.43,181.54,57302.0,181.66,181.86,181.43,181.54,57302.0
2017-09-11 12:40:00,181.56,181.87,181.55,181.76,89590.0,181.56,181.87,181.55,181.76,89590.0
2017-09-11 12:50:00,181.78,181.92,181.59,181.86,43245.0,181.78,181.92,181.59,181.86,43245.0
2017-09-11 13:00:00,181.87,181.96,181.68,181.74,66764.0,181.87,181.96,181.68,181.74,66764.0
2017-09-11 13:10:00,181.74,181.85,181.61,181.63,61068.0,181.74,181.85,181.61,181.63,61068.0
2017-09-11 13:20:00,181.61,181.78,181.47,181.5,57572.0,181.61,181.78,181.47,181.5,57572.0
2017-09-11 13:30:00,181.5,181.76,181.48,181.67,80001.0,181.5,181.76,181.48,181.67,80001.0
2017-09-11 13:40:00,181.68,181.88,181.51,181.64,50277.0,181.68,181.88,181.51,181.64,50277.0
2017-09-11 13:50:00,181.64,181.9,181.61,181.78,69623.0,181.64,181.9,181.61,181.78,69623.0
2017-09-11 14:00:00,181.82,182.12,181.82,181.87,111365.0,181.82,182.12,181.82,181.87,111365.0
2017-09-11 14:10:00,181.87,182.06,181.72,181.78,72523.0,181.87,182.06,181.72,181.78,72523.0
2017-09-11 14:20:00,181.78,181.92,181.77,181.84,68726.0,181.78,181.92,181.77,181.84,68726.0
2017-09-11 14:30:00,181.83,181.9,181.77,181.78,60475.0,181.83,181.9,181.77,181.78,60475.0
2017-09-11 14:40:00,181.81,181.92,181.76,181.88,60174.0,181.81,181.92,181.76,181.88,60174.0
2017-09-11 14:50:00,181.9,182.16,181.89,182.02,110284.0,181.9,182.16,181.89,182.02,110284.0
2017-09-11 15:00:00,182.01,182.34,182.0,182.23,130136.0,182.01,182.34,182.0,182.23,130136.0
2017-09-11 15:10:00,182.21,182.35,182.2,182.28,90474.0,182.21,182.35,182.2,182.28,90474.0
2017-09-11 15:20:00,182.29,182.47,182.22,182.33,120496.0,182.29,182.47,182.22,182.33,120496.0
2017-09-11 15:30:00,182.33,182.37,181.86,181.91,131989.0,182.33,182.37,181.86,181.91,131989.0
2017-09-11 15:40:00,181.9,181.95,181.68,181.86,188027.0,181.9,181.95,181.68,181.86,188027.0
2017-09-11 15:50:00,181.87,181.89,181.51,181.76,390989.0,181.87,181.89,181.51,181.76,390989.0
2017-09-12 09:30:00,182.43,182.68,181.0,181.45,310706.0,182.43,182.68,181.0,181.45,310706.0
2017-09-12 09:40:00,181.41,181.43,181.02,181.11,134139.0,181.41,181.43,181.02,181.11,134139.0
2017-09-12 09:50:00,181.1,181.58,180.75,181.58,95933.0,181.1,181.58,180.75,181.58,95933.0
2017-09-12 10:00:00,181.61,181.68,180.64,180.74,81930.0,181.61,181.68,180.64,180.74,81930.0
2017-09-12 10:10:00,180.68,181.13,180.68,181.07,53844.0,180.68,181.13,180.68,181.07,53844.0
2017-09-12 10:20:00,181.08,181.31,181.02,181.28,48112.0,181.08,181.31,181.02,181.28,48112.0
2017-09-12 10:30:00,181.2,182.23,181.1,182.02,139058.0,181.2,182.23,181.1,182.02,139058.0
2017-09-12 10:40:00,181.95,182.15,181.66,181.91,146487.0,181.95,182.15,181.66,181.91,146487.0
2017-09-12 10:50:00,181.92,182.28,181.73,182.1,78504.0,181.92,182.28,181.73,182.1,78504.0
2017-09-12 11:00:00,182.09,182.61,182.01,182.56,71942.0,182.09,182.61,182.01,182.56,71942.0
2017-09-12 11:10:00,182.64,182.64,182.4,182.5,88985.0,182.64,182.64,182.4,182.5,88985.0
2017-09-12 11:20:00,182.53,182.76,182.42,182.5,103576.0,182.53,182.76,182.42,182.5,103576.0
2017-09-12 11:30:00,182.45,182.95,182.44,182.81,124320.0,182.45,182.95,182.44,182.81,124320.0
2017-09-12 11:40:00,182.8,184.1,182.8,183.9,308868.0,182.8,184.1,182.8,183.9,308868.0
2017-09-12 11:50:00,183.93,184.64,183.7,184.45,314651.0,183.93,184.64,183.7,184.45,314651.0
2017-09-12 12:00:00,184.45,184.79,184.04,184.62,267781.0,184.45,184.79,184.04,184.62,267781.0
2017-09-12 12:10:00,184.65,184.77,184.44,184.77,156154.0,184.65,184.77,184.44,184.77,156154.0
2017-09-12 12:20:00,184.69,184.78,184.42,184.68,94283.0,184.69,184.78,184.42,184.68,94283.0
2017-09-12 12:30:00,184.64,185.15,184.64,184.86,170405.0,184.64,185.15,184.64,184.86,170405.0
2017-09-12 12:40:00,184.87,184.87,184.1,184.17,131597.0,184.87,184.87,184.1,184.17,131597.0
2017-09-12 12:50:00,184.16,184.4,183.83,183.85,49977.0,184.16,184.4,183.83,183.85,49977.0
2017-09-12 13:00:00,183.83,184.25,183.78,184.2,54964.0,183.83,184.25,183.78,184.2,54964.0
2017-09-12 13:10:00,184.2,184.29,184.04,184.13,36421.0,184.2,184.29,184.04,184.13,36421.0
2017-09-12 13:20:00,184.16,184.36,184.14,184.3,34039.0,184.16,184.36,184.14,184.3,34039.0
2017-09-12 13:30:00,184.31,184.46,184.07,184.07,34705.0,184.31,184.46,184.07,184.07,34705.0
2017-09-12 13:40:00,184.1,184.37,184.01,184.34,56600.0,184.1,184.37,184.01,184.34,56600.0
2017-09-12 13:50:00,184.4,184.52,184.09,184.14,74219.0,184.4,184.52,184.09,184.14,74219.0
2017-09-12 14:00:00,184.19,184.25,183.94,184.02,48021.0,184.19,184.25,183.94,184.02,48021.0
2017-09-12 14:10:00,183.98,184.17,183.93,184.0,48095.0,183.98,184.17,183.93,184.0,48095.0
2017-09-12 14:20:00,184.02,184.33,183.92,184.25,81771.0,184.02,184.33,183.92,184.25,81771.0
2017-09-12 14:30:00,184.24,184.36,183.93,184.13,128079.0,184.24,184.36,183.93,184.13,128079.0
2017-09-12 14:40:00,184.18,184.32,183.71,183.89,201691.0,184.18,184.32,183.71,183.89,201691.0
2017-09-12 14:50:00,183.87,184.0,183.38,183.53,112884.0,183.87,184.0,183.38,183.53,112884.0
2017-09-12 15:00:00,183.52,183.61,182.96,183.55,101167.0,183.52,183.61,182.96,183.55,101167.0
2017-09-12 15:10:00,183.57,183.74,183.32,183.36,120348.0,183.57,183.74,183.32,183.36,120348.0
2017-09-12 15:20:00,183.38,183.49,183.17,183.45,111666.0,183.38,183.49,183.17,183.45,111666.0
2017-09-12 15:30:00,183.51,184.9,183.5,184.56,260639.0,183.51,184.9,183.5,184.56,260639.0
2017-09-12 15:40:00,184.53,184.88,184.23,184.71,243536.0,184.53,184.88,184.23,184.71,243536.0
2017-09-12 15:50:00,184.71,185.33,184.48,185.16,548184.0,184.71,185.33,184.48,185.16,548184.0
2017-09-13 09:30:00,184.07,184.44,182.78,183.71,528890.0,184.07,184.44,182.78,183.71,528890.0
2017-09-13 09:40:00,183.69,184.06,182.61,182.61,260690.0,183.69,184.06,182.61,182.61,260690.0
2017-09-13 09:50:00,182.61,184.18,182.55,184.07,224206.0,182.61,184.18,182.55,184.07,224206.0
2017-09-13 10:00:00,184.09,184.1,183.54,183.65,106517.0,184.09,184.1,183.54,183.65,106517.0
2017-09-13 10:10:00,183.7,184.06,183.69,183.76,104338.0,183.7,184.06,183.69,183.76,104338.0
2017-09-13 10:20:00,183.81,184.07,183.59,183.62,116846.0,183.81,184.07,183.59,183.62,116846.0
2017-09-13 10:30:00,183.61,183.95,183.56,183.62,54469.0,183.61,183.95,183.56,183.62,54469.0
2017-09-13 10:40:00,183.65,183.84,183.38,183.54,68995.0,183.65,183.84,183.38,183.54,68995.0
2017-09-13 10:50:00,183.52,184.14,183.48,184.03,97884.0,183.52,184.14,183.48,184.03,97884.0
2017-09-13 11:00:00,184.1,184.5,184.03,184.44,103222.0,184.1,184.5,184.03,184.44,103222.0
2017-09-13 11:10:00,184.43,184.43,183.96,183.98,66955.0,184.43,184.43,183.96,183.98,66955.0
2017-09-13 11:20:00,184.0,184.25,183.62,183.68,57060.0,184.0,184.25,183.62,183.68,57060.0
2017-09-13 11:30:00,183.75,183.93,182.99,183.23,99747.0,183.75,183.93,182.99,183.23,99747.0
2017-09-13 11:40:00,183.23,183.47,182.93,183.02,75734.0,183.23,183.47,182.93,183.02,75734.0
2017-09-13 11:50:00,183.06,183.6,182.95,183.03,94616.0,183.06,183.6,182.95,183.03,94616.0
2017-09-13 12:00:00,183.04,183.5,183.04,183.41,38213.0,183.04,183.5,183.04,183.41,38213.0
2017-09-13 12:10:00,183.45,183.49,183.2,183.35,48752.0,183.45,183.49,183.2,183.35,48752.0
2017-09-13 12:20:00,183.32,183.45,183.2,183.24,30805.0,183.32,183.45,183.2,183.24,30805.0
2017-09-13 12:30:00,183.25,183.5,183.23,183.46,41168.0,183.25,183.5,183.23,183.46,41168.0
2017-09-13 12:40:00,183.49,183.82,183.37,183.76,80822.0,183.49,183.82,183.37,183.76,80822.0
2017-09-13 12:50:00,183.76,183.94,183.54,183.93,58325.0,183.76,183.94,183.54,183.93,58325.0
2017-09-13 13:00:00,183.96,184.16,183.76,183.76,57113.0,183.96,184.16,183.76,183.76,57113.0
2017-09-13 13:10:00,183.75,183.84,183.54,183.78,28275.0,183.75,183.84,183.54,183.78,28275.0
2017-09-13 13:20:00,183.79,183.92,183.48,183.6,28068.0,183.79,183.92,183.48,183.6,28068.0
2017-09-13 13:30:00,183.62,183.7,183.31,183.46,50783.0,183.62,183.7,183.31,183.46,50783.0
2017-09-13 13:40:00,183.45,183.63,183.35,183.35,25762.0,183.45,183.63,183.35,183.35,25762.0
2017-09-13 13:50:00,183.36,183.49,183.25,183.33,27185.0,183.36,183.49,183.25,183.33,27185.0
2017-09-13 14:00:00,183.35,183.43,183.11,183.29,30261.0,183.35,183.43,183.11,183.29,30261.0
2017-09-13 14:10:00,183.28,183.61,183.21,183.52,30371.0,183.28,183.61,183.21,183.52,30371.0
2017-09-13 14:20:00,183.52,183.88,183.51,183.76,31526.0,183.52,183.88,183.51,183.76,31526.0
2017-09-13 14:30:00,183.78,183.8,183.54,183.59,24908.0,183.78,183.8,183.54,183.59,24908.0
2017-09-13 14:40:00,183.59,183.73,183.54,183.7,30391.0,183.59,183.73,183.54,183.7,30391.0
2017-09-13 14:50:00,183.72,183.75,183.54,183.65,37627.0,183.72,183.75,183.54,183.65,37627.0
2017-09-13 15:00:00,183.61,183.79,183.44,183.55,38960.0,183.61,183.79,183.44,183.55,38960.0
2017-09-13 15:10:00,183.55,183.61,183.43,183.45,23288.0,183.55,183.61,183.43,183.45,23288.0
2017-09-13 15:20:00,183.48,183.51,183.05,183.19,72589.0,183.48,183.51,183.05,183.19,72589.0
2017-09-13 15:30:00,183.2,183.42,183.18,183.29,49586.0,183.2,183.42,183.18,183.29,49586.0
2017-09-13 15:40:00,183.22,183.37,183.15,183.31,83757.0,183.22,183.37,183.15,183.31,83757.0
2017-09-13 15:50:00,183.34,183.73,183.33,183.62,307238.0,183.34,183.73,183.33,183.62,307238.0
2017-09-14 09:30:00,183.25,184.31,182.58,183.38,218905.0,183.25,184.31,182.58,183.38,218905.0
2017-09-14 09:40:00,183.41,184.9,183.41,184.77,227357.0,183.41,184.9,183.41,184.77,227357.0
2017-09-14 09:50:00,184.85,185.11,184.41,185.08,245968.0,184.85,185.11,184.41,185.08,245968.0
2017-09-14 10:00:00,185.05,185.29,184.33,184.37,156297.0,185.05,185.29,184.33,184.37,156297.0
2017-09-14 10:10:00,184.43,184.89,184.4,184.48,62725.0,184.43,184.89,184.4,184.48,62725.0
2017-09-14 10:20:00,184.46,184.62,184.1,184.47,72385.0,184.46,184.62,184.1,184.47,72385.0
2017-09-14 10:30:00,184.45,184.65,184.38,184.56,59794.0,184.45,184.65,184.38,184.56,59794.0
2017-09-14 10:40:00,184.59,184.68,184.35,184.42,33216.0,184.59,184.68,184.35,184.42,33216.0
2017-09-14 10:50:00,184.49,184.74,184.04,184.08,73952.0,184.49,184.74,184.04,184.08,73952.0
2017-09-14 11:00:00,184.12,184.44,184.01,184.44,64467.0,184.12,184.44,184.01,184.44,64467.0
2017-09-14 11:10:00,184.36,184.53,184.19,184.2,34587.0,184.36,184.53,184.19,184.2,34587.0
2017-09-14 11:20:00,184.11,184.24,183.85,183.9,62586.0,184.11,184.24,183.85,183.9,62586.0
2017-09-14 11:30:00,183.9,184.15,183.8,183.83,65300.0,183.9,184.15,183.8,183.83,65300.0
2017-09-14 11:40:00,183.83,183.92,183.54,183.57,66891.0,183.83,183.92,183.54,183.57,66891.0
2017-09-14 11:50:00,183.55,183.66,183.38,183.4,57152.0,183.55,183.66,183.38,183.4,57152.0
2017-09-14 12:00:00,183.42,183.47,183.14,183.41,52448.0,183.42,183.47,183.14,183.41,52448.0
2017-09-14 12:10:00,183.37,183.48,183.15,183.18,29434.0,183.37,183.48,183.15,183.18,29434.0
2017-09-14 12:20:00,183.15,183.35,183.03,183.28,48715.0,183.15,183.35,183.03,183.28,48715.0
2017-09-14 12:30:00,183.26,183.31,183.01,183.08,23535.0,183.26,183.31,183.01,183.08,23535.0
2017-09-14 12:40:00,183.12,183.45,183.01,183.29,45369.0,183.12,183.45,183.01,183.29,45369.0
2017-09-14 12:50:00,183.34,183.45,183.25,183.27,31366.0,183.34,183.45,183.25,183.27,31366.0
2017-09-14 13:00:00,183.3,183.4,183.16,183.31,28382.0,183.3,183.4,183.16,183.31,28382.0
2017-09-14 13:10:00,183.26,183.31,182.82,182.88,47593.0,183.26,183.31,182.82,182.88,47593.0
2017-09-14 13:20:00,182.89,183.01,182.79,182.86,27761.0,182.89,183.01,182.79,182.86,27761.0
2017-09-14 13:30:00,182.92,183.01,182.4,182.5,52379.0,182.92,183.01,182.4,182.5,52379.0
2017-09-14 13:40:00,182.56,182.64,182.15,182.44,82042.0,182.56,182.64,182.15,182.44,82042.0
2017-09-14 13:50:00,182.47,182.55,182.15,182.18,52792.0,182.47,182.55,182.15,182.18,52792.0
2017-09-14 14:00:00,182.21,182.44,182.1,182.33,28434.0,182.21,182.44,182.1,182.33,28434.0
2017-09-14 14:10:00,182.34,182.39,182.07,182.12,44915.0,182.34,182.39,182.07,182.12,44915.0
2017-09-14 14:20:00,182.1,182.3,182.08,182.2,38952.0,182.1,182.3,182.08,182.2,38952.0
2017-09-14 14:30:00,182.19,182.29,182.15,182.22,36308.0,182.19,182.29,182.15,182.22,36308.0
2017-09-14 14:40:00,182.23,182.66,182.23,182.61,84812.0,182.23,182.66,182.23,182.61,84812.0
2017-09-14 14:50:00,182.66,182.92,182.61,182.78,86521.0,182.66,182.92,182.61,182.78,86521.0
2017-09-14 15:00:00,182.74,183.0,182.7,182.7,59735.0,182.74,183.0,182.7,182.7,59735.0
2017-09-14 15:10:00,182.72,182.82,182.61,182.63,58707.0,182.72,182.82,182.61,182.63,58707.0
2017-09-14 15:20:00,182.63,182.84,182.58,182.76,48854.0,182.63,182.84,182.58,182.76,48854.0
2017-09-14 15:30:00,182.77,182.82,182.61,182.67,72553.0,182.77,182.82,182.61,182.67,72553.0
2017-09-14 15:40:00,182.68,182.71,182.3,182.48,95466.0,182.68,182.71,182.3,182.48,95466.0
2017-09-14 15:50:00,182.5,182.76,182.44,182.6,185568.0,182.5,182.76,182.44,182.6,185568.0
2017-09-15 09:30:00,182.61,183.2,182.15,182.3,721218.0,182.61,183.2,182.15,182.3,721218.0
2017-09-15 09:40:00,182.3,182.48,181.43,181.64,376431.0,182.3,182.48,181.43,181.64,376431.0
2017-09-15 09:50:00,181.73,182.28,181.63,181.91,340179.0,181.73,182.28,181.63,181.91,340179.0
2017-09-15 10:00:00,181.89,182.96,181.79,182.83,258806.0,181.89,182.96,181.79,182.83,258806.0
2017-09-15 10:10:00,182.83,183.5,182.75,183.4,192583.0,182.83,183.5,182.75,183.4,192583.0
2017-09-15 10:20:00,183.39,183.48,183.04,183.23,98076.0,183.39,183.48,183.04,183.23,98076.0
2017-09-15 10:30:00,183.25,184.1,183.24,184.08,126054.0,183.25,184.1,183.24,184.08,126054.0
2017-09-15 10:40:00,184.14,184.28,183.89,184.04,81945.0,184.14,184.28,183.89,184.04,81945.0
2017-09-15 10:50:00,184.08,184.7,184.0,184.69,101726.0,184.08,184.7,184.0,184.69,101726.0
2017-09-15 11:00:00,184.64,184.93,184.3,184.35,119781.0,184.64,184.93,184.3,184.35,119781.0
2017-09-15 11:10:00,184.34,184.51,183.76,183.92,84931.0,184.34,184.51,183.76,183.92,84931.0
2017-09-15 11:20:00,183.94,184.03,183.51,183.69,48588.0,183.94,184.03,183.51,183.69,48588.0
2017-09-15 11:30:00,183.67,184.29,183.67,183.96,55904.0,183.67,184.29,183.67,183.96,55904.0
2017-09-15 11:40:00,183.96,184.16,183.86,184.02,34968.0,183.96,184.16,183.86,184.02,34968.0
2017-09-15 11:50:00,184.08,184.19,183.94,184.06,40375.0,184.08,184.19,183.94,184.06,40375.0
2017-09-15 12:00:00,184.03,184.38,184.03,184.36,32751.0,184.03,184.38,184.03,184.36,32751.0
2017-09-15 12:10:00,184.34,184.43,183.88,183.92,36681.0,184.34,184.43,183.88,183.92,36681.0
2017-09-15 12:20:00,183.94,183.97,183.78,183.91,17182.0,183.94,183.97,183.78,183.91,17182.0
2017-09-15 12:30:00,183.9,183.9,183.51,183.65,33001.0,183.9,183.9,183.51,183.65,33001.0
2017-09-15 12:40:00,183.62,183.79,183.54,183.72,22783.0,183.62,183.79,183.54,183.72,22783.0
2017-09-15 12:50:00,183.71,184.0,183.66,183.78,35028.0,183.71,184.0,183.66,183.78,35028.0
2017-09-15 13:00:00,183.77,183.83,183.7,183.73,17851.0,183.77,183.83,183.7,183.73,17851.0
2017-09-15 13:10:00,183.72,183.78,183.56,183.66,23227.0,183.72,183.78,183.56,183.66,23227.0
2017-09-15 13:20:00,183.73,183.9,183.68,183.76,12831.0,183.73,183.9,183.68,183.76,12831.0
2017-09-15 13:30:00,183.76,183.79,183.53,183.58,19602.0,183.76,183.79,183.53,183.58,19602.0
2017-09-15 13:40:00,183.59,183.61,183.22,183.26,46198.0,183.59,183.61,183.22,183.26,46198.0
2017-09-15 13:50:00,183.28,183.34,183.12,183.34,27035.0,183.28,183.34,183.12,183.34,27035.0
2017-09-15 14:00:00,183.31,183.36,183.05,183.14,39342.0,183.31,183.36,183.05,183.14,39342.0
2017-09-15 14:10:00,183.22,183.35,182.91,182.91,49064.0,183.22,183.35,182.91,182.91,49064.0
2017-09-15 14:20:00,182.92,182.92,182.63,182.78,53748.0,182.92,182.92,182.63,182.78,53748.0
2017-09-15 14:30:00,182.79,183.06,182.72,183.06,48152.0,182.79,183.06,182.72,183.06,48152.0
2017-09-15 14:40:00,183.06,183.32,183.04,183.25,44787.0,183.06,183.32,183.04,183.25,44787.0
2017-09-15 14:50:00,183.33,183.33,182.92,182.95,51152.0,183.33,183.33,182.92,182.95,51152.0
2017-09-15 15:00:00,182.98,182.98,182.79,182.83,54932.0,182.98,182.98,182.79,182.83,54932.0
2017-09-15 15:10:00,182.84,182.9,182.63,182.74,43392.0,182.84,182.9,182.63,182.74,43392.0
2017-09-15 15:20:00,182.74,182.88,182.62,182.63,63851.0,182.74,182.88,182.62,182.63,63851.0
2017-09-15 15:30:00,182.6,182.73,182.47,182.64,132280.0,182.6,182.73,182.47,182.64,132280.0
2017-09-15 15:40:00,182.6,182.61,182.22,182.31,163845.0,182.6,182.61,182.22,182.31,163845.0
2017-09-15 15:50:00,182.3,183.0,181.97,182.16,464165.0,182.3,183.0,181.97,182.16,464165.0
2017-09-18 09:30:00,183.61,185.45,183.05,184.11,583317.0,183.61,185.45,183.05,184.11,583317.0
2017-09-18 09:40:00,184.12,184.48,183.58,183.97,221850.0,184.12,184.48,183.58,183.97,221850.0
2017-09-18 09:50:00,183.96,184.77,183.9,184.13,149764.0,183.96,184.77,183.9,184.13,149764.0
2017-09-18 10:00:00,184.05,184.71,183.96,184.63,122772.0,184.05,184.71,183.96,184.63,122772.0
2017-09-18 10:10:00,184.64,184.74,183.75,183.84,129040.0,184.64,184.74,183.75,183.84,129040.0
2017-09-18 10:20:00,183.83,184.13,183.66,183.87,86022.0,183.83,184.13,183.66,183.87,86022.0
2017-09-18 10:30:00,183.86,184.11,183.54,183.61,60519.0,183.86,184.11,183.54,183.61,60519.0
2017-09-18 10:40:00,183.66,183.83,183.46,183.82,74443.0,183.66,183.83,183.46,183.82,74443.0
2017-09-18 10:50:00,183.79,183.94,183.6,183.83,43943.0,183.79,183.94,183.6,183.83,43943.0
2017-09-18 11:00:00,183.81,184.16,183.71,183.8,143326.0,183.81,184.16,183.71,183.8,143326.0
2017-09-18 11:10:00,183.84,184.17,183.83,183.87,70983.0,183.84,184.17,183.83,183.87,70983.0
2017-09-18 11:20:00,183.85,183.88,183.41,183.82,102584.0,183.85,183.88,183.41,183.82,102584.0
2017-09-18 11:30:00,183.86,184.25,183.6,184.2,103056.0,183.86,184.25,183.6,184.2,103056.0
2017-09-18 11:40:00,184.2,184.64,184.07,184.48,108299.0,184.2,184.64,184.07,184.48,108299.0
2017-09-18 11:50:00,184.46,184.47,184.2,184.25,78036.0,184.46,184.47,184.2,184.25,78036.0
2017-09-18 12:00:00,184.27,184.5,184.12,184.36,53852.0,184.27,184.5,184.12,184.36,53852.0
2017-09-18 12:10:00,184.36,184.36,183.82,183.82,80816.0,184.36,184.36,183.82,183.82,80816.0
2017-09-18 12:20:00,183.8,184.09,183.54,184.01,131638.0,183.8,184.09,183.54,184.01,131638.0
2017-09-18 12:30:00,184.04,184.14,183.92,184.1,33485.0,184.04,184.14,183.92,184.1,33485.0
2017-09-18 12:40:00,184.09,184.31,183.93,183.93,61805.0,184.09,184.31,183.93,183.93,61805.0
2017-09-18 12:50:00,183.95,183.99,183.76,183.94,35176.0,183.95,183.99,183.76,183.94,35176.0
2017-09-18 13:00:00,183.98,184.18,183.85,184.13,33163.0,183.98,184.18,183.85,184.13,33163.0
2017-09-18 13:10:00,184.13,184.44,184.03,184.4,51274.0,184.13,184.44,184.03,184.4,51274.0
2017-09-18 13:20:00,184.4,184.49,184.14,184.22,82790.0,184.4,184.49,184.14,184.22,82790.0
2017-09-18 13:30:00,184.23,184.55,184.23,184.41,59353.0,184.23,184.55,184.23,184.41,59353.0
2017-09-18 13:40:00,184.44,184.5,184.27,184.39,40478.0,184.44,184.5,184.27,184.39,40478.0
2017-09-18 13:50:00,184.38,184.53,184.34,184.41,39883.0,184.38,184.53,184.34,184.41,39883.0
2017-09-18 14:00:00,184.42,184.45,184.21,184.3,19685.0,184.42,184.45,184.21,184.3,19685.0
2017-09-18 14:10:00,184.27,184.31,183.61,183.62,124238.0,184.27,184.31,183.61,183.62,124238.0
2017-09-18 14:20:00,183.67,183.74,183.42,183.6,86208.0,183.67,183.74,183.42,183.6,86208.0
2017-09-18 14:30:00,183.59,183.98,183.14,183.26,148564.0,183.59,183.98,183.14,183.26,148564.0
2017-09-18 14:40:00,183.32,183.5,182.73,183.5,179436.0,183.32,183.5,182.73,183.5,179436.0
2017-09-18 14:50:00,183.43,183.56,183.29,183.47,61699.0,183.43,183.56,183.29,183.47,61699.0
2017-09-18 15:00:00,183.45,183.79,183.45,183.61,74397.0,183.45,183.79,183.45,183.61,74397.0
2017-09-18 15:10:00,183.61,183.68,183.28,183.58,55451.0,183.61,183.68,183.28,183.58,55451.0
2017-09-18 15:20:00,183.59,183.91,183.51,183.77,80226.0,183.59,183.91,183.51,183.77,80226.0
2017-09-18 15:30:00,183.77,184.23,183.65,184.2,73660.0,183.77,184.23,183.65,184.2,73660.0
2017-09-18 15:40:00,184.23,184.48,184.14,184.47,149958.0,184.23,184.48,184.14,184.47,149958.0
2017-09-18 15:50:00,184.49,185.0,184.49,184.58,346319.0,184.49,185.0,184.49,184.58,346319.0
2017-09-19 09:30:00,184.98,186.13,184.71,184.92,405954.0,184.98,186.13,184.71,184.92,405954.0
2017-09-19 09:40:00,184.93,185.39,184.17,185.15,254780.0,184.93,185.39,184.17,185.15,254780.0
2017-09-19 09:50:00,185.16,185.55,184.83,185.0,135850.0,185.16,185.55,184.83,185.0,135850.0
2017-09-19 10:00:00,184.94,185.38,184.83,185.17,118967.0,184.94,185.38,184.83,185.17,118967.0
2017-09-19 10:10:00,185.21,185.81,185.17,185.43,189304.0,185.21,185.81,185.17,185.43,189304.0
2017-09-19 10:20:00,185.41,186.23,185.12,186.05,234844.0,185.41,186.23,185.12,186.05,234844.0
2017-09-19 10:30:00,186.02,186.05,185.34,185.83,103326.0,186.02,186.05,185.34,185.83,103326.0
2017-09-19 10:40:00,185.8,185.85,185.52,185.55,67728.0,185.8,185.85,185.52,185.55,67728.0
2017-09-19 10:50:00,185.55,185.55,185.2,185.33,74860.0,185.55,185.55,185.2,185.33,74860.0
2017-09-19 11:00:00,185.37,185.39,184.85,185.2,140357.0,185.37,185.39,184.85,185.2,140357.0
2017-09-19 11:10:00,185.19,185.55,185.11,185.39,71855.0,185.19,185.55,185.11,185.39,71855.0
2017-09-19 11:20:00,185.38,185.41,185.04,185.15,70418.0,185.38,185.41,185.04,185.15,70418.0
2017-09-19 11:30:00,185.15,185.35,184.98,185.05,53372.0,185.15,185.35,184.98,185.05,53372.0
2017-09-19 11:40:00,185.07,185.32,184.91,185.27,58387.0,185.07,185.32,184.91,185.27,58387.0
2017-09-19 11:50:00,185.25,185.3,185.14,185.26,45882.0,185.25,185.3,185.14,185.26,45882.0
2017-09-19 12:00:00,185.28,185.75,185.24,185.64,135881.0,185.28,185.75,185.24,185.64,135881.0
2017-09-19 12:10:00,185.65,185.72,185.35,185.43,39441.0,185.65,185.72,185.35,185.43,39441.0
2017-09-19 12:20:00,185.42,185.52,185.29,185.36,31023.0,185.42,185.52,185.29,185.36,31023.0
2017-09-19 12:30:00,185.37,185.45,185.23,185.24,38832.0,185.37,185.45,185.23,185.24,38832.0
2017-09-19 12:40:00,185.23,185.36,185.12,185.34,39346.0,185.23,185.36,185.12,185.34,39346.0
2017-09-19 12:50:00,185.34,185.36,185.22,185.29,37677.0,185.34,185.36,185.22,185.29,37677.0
2017-09-19 13:00:00,185.26,185.35,185.13,185.34,31609.0,185.26,185.35,185.13,185.34,31609.0
2017-09-19 13:10:00,185.33,185.37,185.12,185.14,30685.0,185.33,185.37,185.12,185.14,30685.0
2017-09-19 13:20:00,185.15,185.32,185.0,185.2,81025.0,185.15,185.32,185.0,185.2,81025.0
2017-09-19 13:30:00,185.22,185.45,185.12,185.43,45405.0,185.22,185.45,185.12,185.43,45405.0
2017-09-19 13:40:00,185.41,185.46,185.31,185.35,22802.0,185.41,185.46,185.31,185.35,22802.0
2017-09-19 13:50:00,185.38,185.43,185.28,185.37,28919.0,185.38,185.43,185.28,185.37,28919.0
2017-09-19 14:00:00,185.4,185.4,185.15,185.16,71164.0,185.4,185.4,185.15,185.16,71164.0
2017-09-19 14:10:00,185.16,185.32,185.1,185.29,51669.0,185.16,185.32,185.1,185.29,51669.0
2017-09-19 14:20:00,185.27,185.35,185.14,185.22,27264.0,185.27,185.35,185.14,185.22,27264.0
2017-09-19 14:30:00,185.23,185.34,185.21,185.24,24107.0,185.23,185.34,185.21,185.24,24107.0
2017-09-19 14:40:00,185.26,185.54,185.22,185.43,67005.0,185.26,185.54,185.22,185.43,67005.0
2017-09-19 14:50:00,185.42,185.52,185.15,185.23,56754.0,185.42,185.52,185.15,185.23,56754.0
2017-09-19 15:00:00,185.21,185.49,185.2,185.45,52375.0,185.21,185.49,185.2,185.45,52375.0
2017-09-19 15:10:00,185.47,185.6,185.44,185.57,138769.0,185.47,185.6,185.44,185.57,138769.0
2017-09-19 15:20:00,185.6,185.74,185.46,185.7,89272.0,185.6,185.74,185.46,185.7,89272.0
2017-09-19 15:30:00,185.68,185.75,185.57,185.65,134299.0,185.68,185.75,185.57,185.65,134299.0
2017-09-19 15:40:00,185.65,185.84,185.53,185.75,172311.0,185.65,185.84,185.53,185.75,172311.0
2017-09-19 15:50:00,185.75,185.93,185.62,185.64,376014.0,185.75,185.93,185.62,185.64,376014.0
2017-09-20 09:30:00,186.1,186.38,185.53,186.17,169181.0,186.1,186.38,185.53,186.17,169181.0
2017-09-20 09:40:00,186.19,186.5,186.03,186.12,118814.0,186.19,186.5,186.03,186.12,118814.0
2017-09-20 09:50:00,186.08,186.25,185.71,185.98,102071.0,186.08,186.25,185.71,185.98,102071.0
2017-09-20 10:00:00,185.95,186.29,185.55,185.63,108212.0,185.95,186.29,185.55,185.63,108212.0
2017-09-20 10:10:00,185.65,185.69,184.9,185.45,130505.0,185.65,185.69,184.9,185.45,130505.0
2017-09-20 10:20:00,185.45,185.5,184.5,184.8,191512.0,185.45,185.5,184.5,184.8,191512.0
2017-09-20 10:30:00,184.87,185.5,184.87,185.28,60846.0,184.87,185.5,184.87,185.28,60846.0
2017-09-20 10:40:00,185.26,185.27,184.99,185.25,40458.0,185.26,185.27,184.99,185.25,40458.0
2017-09-20 10:50:00,185.19,185.2,184.23,184.48,128109.0,185.19,185.2,184.23,184.48,128109.0
2017-09-20 11:00:00,184.46,184.73,183.79,183.87,133064.0,184.46,184.73,183.79,183.87,133064.0
2017-09-20 11:10:00,183.95,184.68,183.91,184.51,69835.0,183.95,184.68,183.91,184.51,69835.0
2017-09-20 11:20:00,184.58,185.2,184.55,185.18,79751.0,184.58,185.2,184.55,185.18,79751.0
2017-09-20 11:30:00,185.13,185.57,184.97,184.97,100136.0,185.13,185.57,184.97,184.97,100136.0
2017-09-20 11:40:00,185.05,185.05,184.63,184.86,49710.0,185.05,185.05,184.63,184.86,49710.0
2017-09-20 11:50:00,184.84,185.09,184.64,185.04,51528.0,184.84,185.09,184.64,185.04,51528.0
2017-09-20 12:00:00,185.02,185.3,184.96,185.0,55549.0,185.02,185.3,184.96,185.0,55549.0
2017-09-20 12:10:00,185.04,185.21,184.96,185.21,21350.0,185.04,185.21,184.96,185.21,21350.0
2017-09-20 12:20:00,185.15,185.39,185.0,185.32,45246.0,185.15,185.39,185.0,185.32,45246.0
2017-09-20 12:30:00,185.29,185.41,184.96,185.41,41230.0,185.29,185.41,184.96,185.41,41230.0
2017-09-20 12:40:00,185.43,185.49,185.16,185.16,51231.0,185.43,185.49,185.16,185.16,51231.0
2017-09-20 12:50:00,185.13,185.4,185.06,185.16,42260.0,185.13,185.4,185.06,185.16,42260.0
2017-09-20 13:00:00,185.22,185.25,184.96,185.07,35084.0,185.22,185.25,184.96,185.07,35084.0
2017-09-20 13:10:00,185.03,185.05,184.7,184.71,52573.0,185.03,185.05,184.7,184.71,52573.0
2017-09-20 13:20:00,184.71,184.92,184.66,184.83,35740.0,184.71,184.92,184.66,184.83,35740.0
2017-09-20 13:30:00,184.84,185.25,184.75,185.22,57577.0,184.84,185.25,184.75,185.22,57577.0
2017-09-20 13:40:00,185.28,185.45,185.16,185.35,57949.0,185.28,185.45,185.16,185.35,57949.0
2017-09-20 13:50:00,185.36,185.51,185.28,185.39,42529.0,185.36,185.51,185.28,185.39,42529.0
2017-09-20 14:00:00,185.2,185.32,184.04,184.61,105786.0,185.2,185.32,184.04,184.61,105786.0
2017-09-20 14:10:00,184.57,185.0,184.53,184.58,65807.0,184.57,185.0,184.53,184.58,65807.0
2017-09-20 14:20:00,184.6,184.61,183.2,183.53,171429.0,184.6,184.61,183.2,183.53,171429.0
2017-09-20 14:30:00,183.5,183.98,183.34,183.98,136512.0,183.5,183.98,183.34,183.98,136512.0
2017-09-20 14:40:00,183.89,184.62,183.81,184.62,96744.0,183.89,184.62,183.81,184.62,96744.0
2017-09-20 14:50:00,184.55,184.86,184.52,184.62,55987.0,184.55,184.86,184.52,184.62,55987.0
2017-09-20 15:00:00,184.57,184.75,184.32,184.47,62062.0,184.57,184.75,184.32,184.47,62062.0
2017-09-20 15:10:00,184.49,184.99,184.34,184.82,73037.0,184.49,184.99,184.34,184.82,73037.0
2017-09-20 15:20:00,184.8,184.97,184.63,184.71,54426.0,184.8,184.97,184.63,184.71,54426.0
2017-09-20 15:30:00,184.72,185.27,184.65,185.12,83169.0,184.72,185.27,184.65,185.12,83169.0
2017-09-20 15:40:00,185.1,185.13,184.73,185.13,84454.0,185.1,185.13,184.73,185.13,84454.0
2017-09-20 15:50:00,185.14,185.73,185.09,185.47,275642.0,185.14,185.73,185.09,185.47,275642.0
2017-09-21 09:30:00,185.82,185.82,184.92,185.32,251888.0,185.82,185.82,184.92,185.32,251888.0
2017-09-21 09:40:00,185.39,185.94,185.17,185.29,181509.0,185.39,185.94,185.17,185.29,181509.0
2017-09-21 09:50:00,185.31,185.51,184.72,185.27,131033.0,185.31,185.51,184.72,185.27,131033.0
2017-09-21 10:00:00,185.3,185.33,184.51,184.78,61439.0,185.3,185.33,184.51,184.78,61439.0
2017-09-21 10:10:00,184.84,185.9,184.84,185.37,137569.0,184.84,185.9,184.84,185.37,137569.0
2017-09-21 10:20:00,185.3,185.37,184.77,185.0,96328.0,185.3,185.37,184.77,185.0,96328.0
2017-09-21 10:30:00,185.04,185.6,184.94,185.4,53791.0,185.04,185.6,184.94,185.4,53791.0
2017-09-21 10:40:00,185.36,185.67,184.88,185.12,97250.0,185.36,185.67,184.88,185.12,97250.0
2017-09-21 10:50:00,185.22,186.5,185.13,186.28,208201.0,185.22,186.5,185.13,186.28,208201.0
2017-09-21 11:00:00,186.33,187.72,186.3,187.62,423888.0,186.33,187.72,186.3,187.62,423888.0
2017-09-21 11:10:00,187.56,188.75,187.56,188.55,497251.0,187.56,188.75,187.56,188.55,497251.0
2017-09-21 11:20:00,188.54,188.63,187.94,188.11,234861.0,188.54,188.63,187.94,188.11,234861.0
2017-09-21 11:30:00,188.1,188.65,188.02,188.33,169519.0,188.1,188.65,188.02,188.33,169519.0
2017-09-21 11:40:00,188.33,188.95,188.33,188.87,161420.0,188.33,188.95,188.33,188.87,161420.0
2017-09-21 11:50:00,188.86,189.75,188.64,189.38,290627.0,188.86,189.75,188.64,189.38,290627.0
2017-09-21 12:00:00,189.37,189.72,189.23,189.59,154078.0,189.37,189.72,189.23,189.59,154078.0
2017-09-21 12:10:00,189.56,189.92,189.38,189.46,180972.0,189.56,189.92,189.38,189.46,180972.0
2017-09-21 12:20:00,189.45,189.86,188.82,188.89,296897.0,189.45,189.86,188.82,188.89,296897.0
2017-09-21 12:30:00,188.96,189.1,188.68,188.78,128421.0,188.96,189.1,188.68,188.78,128421.0
2017-09-21 12:40:00,188.82,189.14,188.43,189.02,89799.0,188.82,189.14,188.43,189.02,89799.0
2017-09-21 12:50:00,189.03,189.32,188.77,188.81,85448.0,189.03,189.32,188.77,188.81,85448.0
2017-09-21 13:00:00,188.82,189.35,188.65,189.25,52756.0,188.82,189.35,188.65,189.25,52756.0
2017-09-21 13:10:00,189.24,189.45,189.14,189.28,80256.0,189.24,189.45,189.14,189.28,80256.0
2017-09-21 13:20:00,189.29,189.33,188.93,189.03,51684.0,189.29,189.33,188.93,189.03,51684.0
2017-09-21 13:30:00,189.04,189.17,188.98,189.04,55737.0,189.04,189.17,188.98,189.04,55737.0
2017-09-21 13:40:00,189.04,189.33,188.83,188.91,66634.0,189.04,189.33,188.83,188.91,66634.0
2017-09-21 13:50:00,188.88,189.09,188.72,189.04,77170.0,188.88,189.09,188.72,189.04,77170.0
2017-09-21 14:00:00,189.01,189.01,188.86,188.91,28138.0,189.01,189.01,188.86,188.91,28138.0
2017-09-21 14:10:00,188.91,189.23,188.86,189.13,74144.0,188.91,189.23,188.86,189.13,74144.0
2017-09-21 14:20:00,189.15,189.25,189.05,189.07,59738.0,189.15,189.25,189.05,189.07,59738.0
2017-09-21 14:30:00,189.07,189.08,188.68,188.79,71500.0,189.07,189.08,188.68,188.79,71500.0
2017-09-21 14:40:00,188.75,188.88,188.38,188.69,88906.0,188.75,188.88,188.38,188.69,88906.0
2017-09-21 14:50:00,188.68,189.17,188.6,189.0,72885.0,188.68,189.17,188.6,189.0,72885.0
2017-09-21 15:00:00,188.99,189.21,188.94,189.09,73171.0,188.99,189.21,188.94,189.09,73171.0
2017-09-21 15:10:00,189.06,189.16,188.85,188.93,74292.0,189.06,189.16,188.85,188.93,74292.0
2017-09-21 15:20:00,188.94,189.58,188.92,189.42,125190.0,188.94,189.58,188.92,189.42,125190.0
2017-09-21 15:30:00,189.41,189.8,189.26,189.76,166346.0,189.41,189.8,189.26,189.76,166346.0
2017-09-21 15:40:00,189.71,189.95,189.08,189.43,278542.0,189.71,189.95,189.08,189.43,278542.0
2017-09-21 15:50:00,189.41,189.43,188.7,188.75,389886.0,189.41,189.43,188.7,188.75,389886.0
2017-09-22 09:30:00,188.4,189.85,187.01,189.78,399563.0,188.4,189.85,187.01,189.78,399563.0
2017-09-22 09:40:00,189.75,189.79,188.5,188.79,163473.0,189.75,189.79,188.5,188.79,163473.0
2017-09-22 09:50:00,188.8,188.93,188.13,188.18,101302.0,188.8,188.93,188.13,188.18,101302.0
2017-09-22 10:00:00,188.26,189.13,188.15,188.69,168107.0,188.26,189.13,188.15,188.69,168107.0
2017-09-22 10:10:00,188.76,189.01,188.36,188.45,83475.0,188.76,189.01,188.36,188.45,83475.0
2017-09-22 10:20:00,188.53,188.8,188.3,188.35,75831.0,188.53,188.8,188.3,188.35,75831.0
2017-09-22 10:30:00,188.38,188.52,187.71,188.12,113122.0,188.38,188.52,187.71,188.12,113122.0
2017-09-22 10:40:00,188.16,188.24,187.8,188.03,41970.0,188.16,188.24,187.8,188.03,41970.0
2017-09-22 10:50:00,188.01,188.11,187.16,187.36,161632.0,188.01,188.11,187.16,187.36,161632.0
2017-09-22 11:00:00,187.37,187.75,187.28,187.55,67381.0,187.37,187.75,187.28,187.55,67381.0
2017-09-22 11:10:00,187.55,187.59,187.1,187.1,119269.0,187.55,187.59,187.1,187.1,119269.0
2017-09-22 11:20:00,187.13,187.22,186.42,186.45,153651.0,187.13,187.22,186.42,186.45,153651.0
2017-09-22 11:30:00,186.45,186.82,186.39,186.7,103496.0,186.45,186.82,186.39,186.7,103496.0
2017-09-22 11:40:00,186.7,187.21,186.66,186.87,63782.0,186.7,187.21,186.66,186.87,63782.0
2017-09-22 11:50:00,186.93,187.37,186.91,187.06,42680.0,186.93,187.37,186.91,187.06,42680.0
2017-09-22 12:00:00,187.06,187.16,186.8,187.1,47338.0,187.06,187.16,186.8,187.1,47338.0
2017-09-22 12:10:00,187.11,187.18,186.88,186.95,33170.0,187.11,187.18,186.88,186.95,33170.0
2017-09-22 12:20:00,186.95,187.31,186.95,187.29,33446.0,186.95,187.31,186.95,187.29,33446.0
2017-09-22 12:30:00,187.25,187.54,187.18,187.43,41527.0,187.25,187.54,187.18,187.43,41527.0
2017-09-22 12:40:00,187.43,187.66,187.32,187.65,60146.0,187.43,187.66,187.32,187.65,60146.0
2017-09-22 12:50:00,187.65,187.99,187.25,187.25,85456.0,187.65,187.99,187.25,187.25,85456.0
2017-09-22 13:00:00,187.29,187.7,187.29,187.61,41315.0,187.29,187.7,187.29,187.61,41315.0
2017-09-22 13:10:00,187.6,187.72,186.94,186.99,70153.0,187.6,187.72,186.94,186.99,70153.0
2017-09-22 13:20:00,186.95,187.29,186.87,187.1,61587.0,186.95,187.29,186.87,187.1,61587.0
2017-09-22 13:30:00,187.09,187.25,187.01,187.15,20508.0,187.09,187.25,187.01,187.15,20508.0
2017-09-22 13:40:00,187.16,187.57,187.16,187.28,53984.0,187.16,187.57,187.16,187.28,53984.0
2017-09-22 13:50:00,187.28,187.59,187.19,187.53,58482.0,187.28,187.59,187.19,187.53,58482.0
2017-09-22 14:00:00,187.55,187.7,187.39,187.47,45266.0,187.55,187.7,187.39,187.47,45266.0
2017-09-22 14:10:00,187.48,187.71,187.44,187.52,42453.0,187.48,187.71,187.44,187.52,42453.0
2017-09-22 14:20:00,187.55,187.65,187.45,187.47,25501.0,187.55,187.65,187.45,187.47,25501.0
2017-09-22 14:30:00,187.44,187.46,187.19,187.31,62002.0,187.44,187.46,187.19,187.31,62002.0
2017-09-22 14:40:00,187.3,187.52,187.22,187.39,54576.0,187.3,187.52,187.22,187.39,54576.0
2017-09-22 14:50:00,187.42,187.5,187.36,187.5,52452.0,187.42,187.5,187.36,187.5,52452.0
2017-09-22 15:00:00,187.5,187.51,187.35,187.46,45500.0,187.5,187.51,187.35,187.46,45500.0
2017-09-22 15:10:00,187.46,187.48,187.19,187.3,44982.0,187.46,187.48,187.19,187.3,44982.0
2017-09-22 15:20:00,187.29,187.29,187.1,187.16,43711.0,187.29,187.29,187.1,187.16,43711.0
2017-09-22 15:30:00,187.15,187.24,186.98,187.01,123905.0,187.15,187.24,186.98,187.01,123905.0
2017-09-22 15:40:00,187.03,187.34,187.01,187.3,138923.0,187.03,187.34,187.01,187.3,138923.0
2017-09-22 15:50:00,187.31,187.59,187.15,187.29,405810.0,187.31,187.59,187.15,187.29,405810.0
2017-09-25 09:30:00,186.47,186.55,183.26,183.55,489595.0,186.47,186.55,183.26,183.55,489595.0
2017-09-25 09:40:00,183.61,184.24,182.09,182.47,363928.0,183.61,184.24,182.09,182.47,363928.0
2017-09-25 09:50:00,182.42,183.59,182.23,183.1,218821.0,182.42,183.59,182.23,183.1,218821.0
2017-09-25 10:00:00,183.1,183.31,182.38,182.38,183007.0,183.1,183.31,182.38,182.38,183007.0
2017-09-25 10:10:00,182.4,183.12,182.21,182.34,305582.0,182.4,183.12,182.21,182.34,305582.0
2017-09-25 10:20:00,182.25,182.3,180.5,181.38,581685.0,182.25,182.3,180.5,181.38,581685.0
2017-09-25 10:30:00,181.44,181.47,180.1,180.8,241687.0,181.44,181.47,180.1,180.8,241687.0
2017-09-25 10:40:00,180.89,181.38,180.14,180.93,232439.0,180.89,181.38,180.14,180.93,232439.0
2017-09-25 10:50:00,180.83,180.85,179.11,179.58,326044.0,180.83,180.85,179.11,179.58,326044.0
2017-09-25 11:00:00,179.67,180.1,179.11,179.49,213039.0,179.67,180.1,179.11,179.49,213039.0
2017-09-25 11:10:00,179.49,180.35,179.48,180.34,143687.0,179.49,180.35,179.48,180.34,143687.0
2017-09-25 11:20:00,180.37,180.83,179.98,180.59,161163.0,180.37,180.83,179.98,180.59,161163.0
2017-09-25 11:30:00,180.55,180.73,179.6,179.76,143907.0,180.55,180.73,179.6,179.76,143907.0
2017-09-25 11:40:00,179.79,179.82,179.0,179.56,210185.0,179.79,179.82,179.0,179.56,210185.0
2017-09-25 11:50:00,179.57,179.69,178.8,179.16,188111.0,179.57,179.69,178.8,179.16,188111.0
2017-09-25 12:00:00,179.19,179.29,178.4,178.54,160094.0,179.19,179.29,178.4,178.54,160094.0
2017-09-25 12:10:00,178.54,178.85,178.15,178.23,153709.0,178.54,178.85,178.15,178.23,153709.0
2017-09-25 12:20:00,178.2,178.66,178.1,178.36,232867.0,178.2,178.66,178.1,178.36,232867.0
2017-09-25 12:30:00,178.36,179.36,178.02,179.25,167682.0,178.36,179.36,178.02,179.25,167682.0
2017-09-25 12:40:00,179.26,179.39,179.07,179.29,75888.0,179.26,179.39,179.07,179.29,75888.0
2017-09-25 12:50:00,179.24,179.79,179.21,179.34,121994.0,179.24,179.79,179.21,179.34,121994.0
2017-09-25 13:00:00,179.3,179.55,179.08,179.13,107495.0,179.3,179.55,179.08,179.13,107495.0
2017-09-25 13:10:00,179.12,179.59,179.0,179.34,135332.0,179.12,179.59,179.0,179.34,135332.0
2017-09-25 13:20:00,179.36,179.41,178.7,178.74,86342.0,179.36,179.41,178.7,178.74,86342.0
2017-09-25 13:30:00,178.7,179.2,178.59,179.09,63898.0,178.7,179.2,178.59,179.09,63898.0
2017-09-25 13:40:00,179.1,179.33,178.86,179.04,57706.0,179.1,179.33,178.86,179.04,57706.0
2017-09-25 13:50:00,179.1,179.17,178.75,178.92,67194.0,179.1,179.17,178.75,178.92,67194.0
2017-09-25 14:00:00,178.9,179.16,178.68,178.91,36386.0,178.9,179.16,178.68,178.91,36386.0
2017-09-25 14:10:00,178.93,178.93,178.46,178.63,64383.0,178.93,178.93,178.46,178.63,64383.0
2017-09-25 14:20:00,178.57,178.68,178.13,178.25,127755.0,178.57,178.68,178.13,178.25,127755.0
2017-09-25 14:30:00,178.22,178.38,177.77,177.93,126590.0,178.22,178.38,177.77,177.93,126590.0
2017-09-25 14:40:00,177.93,178.09,177.7,178.04,107660.0,177.93,178.09,177.7,178.04,107660.0
2017-09-25 14:50:00,178.0,178.29,177.82,178.22,147735.0,178.0,178.29,177.82,178.22,147735.0
2017-09-25 15:00:00,178.26,178.31,177.91,178.22,127070.0,178.26,178.31,177.91,178.22,127070.0
2017-09-25 15:10:00,178.25,178.28,177.97,178.2,94482.0,178.25,178.28,177.97,178.2,94482.0
2017-09-25 15:20:00,178.17,178.8,178.06,178.61,146191.0,178.17,178.8,178.06,178.61,146191.0
2017-09-25 15:30:00,178.61,178.69,178.11,178.24,107492.0,178.61,178.69,178.11,178.24,107492.0
2017-09-25 15:40:00,178.22,178.31,177.94,178.22,221619.0,178.22,178.31,177.94,178.22,221619.0
2017-09-25 15:50:00,178.18,178.63,178.11,178.56,466554.0,178.18,178.63,178.11,178.56,466554.0
2017-09-26 09:30:00,180.7,180.76,179.82,180.29,319019.0,180.7,180.76,179.82,180.29,319019.0
2017-09-26 09:40:00,180.31,180.95,179.5,179.57,221625.0,180.31,180.95,179.5,179.57,221625.0
2017-09-26 09:50:00,179.53,179.92,178.81,178.81,167070.0,179.53,179.92,178.81,178.81,167070.0
2017-09-26 10:00:00,178.85,180.78,178.82,180.47,208302.0,178.85,180.78,178.82,180.47,208302.0
2017-09-26 10:10:00,180.46,180.8,179.96,180.28,147698.0,180.46,180.8,179.96,180.28,147698.0
2017-09-26 10:20:00,180.32,180.57,179.71,179.85,122234.0,180.32,180.57,179.71,179.85,122234.0
2017-09-26 10:30:00,179.86,180.19,178.89,179.09,178419.0,179.86,180.19,178.89,179.09,178419.0
2017-09-26 10:40:00,179.08,179.74,178.75,179.1,159898.0,179.08,179.74,178.75,179.1,159898.0
2017-09-26 10:50:00,179.14,179.19,178.35,178.42,129028.0,179.14,179.19,178.35,178.42,129028.0
2017-09-26 11:00:00,178.42,178.43,176.55,177.0,344099.0,178.42,178.43,176.55,177.0,344099.0
2017-09-26 11:10:00,177.02,177.75,176.55,177.75,270245.0,177.02,177.75,176.55,177.75,270245.0
2017-09-26 11:20:00,177.75,177.99,176.75,177.4,156565.0,177.75,177.99,176.75,177.4,156565.0
2017-09-26 11:30:00,177.4,177.89,177.35,177.78,85683.0,177.4,177.89,177.35,177.78,85683.0
2017-09-26 11:40:00,177.85,178.58,177.85,178.38,126082.0,177.85,178.58,177.85,178.38,126082.0
2017-09-26 11:50:00,178.4,178.62,178.12,178.24,58435.0,178.4,178.62,178.12,178.24,58435.0
2017-09-26 12:00:00,178.25,179.17,178.2,178.9,108646.0,178.25,179.17,178.2,178.9,108646.0
2017-09-26 12:10:00,178.87,179.12,178.67,179.02,66020.0,178.87,179.12,178.67,179.02,66020.0
2017-09-26 12:20:00,179.03,179.25,178.5,178.89,62170.0,179.03,179.25,178.5,178.89,62170.0
2017-09-26 12:30:00,178.94,179.25,178.31,178.43,82581.0,178.94,179.25,178.31,178.43,82581.0
2017-09-26 12:40:00,178.53,178.85,178.29,178.83,35849.0,178.53,178.85,178.29,178.83,35849.0
2017-09-26 12:50:00,178.8,179.16,178.71,179.08,42364.0,178.8,179.16,178.71,179.08,42364.0
2017-09-26 13:00:00,179.07,179.66,179.0,179.63,100944.0,179.07,179.66,179.0,179.63,100944.0
2017-09-26 13:10:00,179.66,180.07,179.46,179.7,107178.0,179.66,180.07,179.46,179.7,107178.0
2017-09-26 13:20:00,179.72,179.84,179.56,179.7,50564.0,179.72,179.84,179.56,179.7,50564.0
2017-09-26 13:30:00,179.71,180.06,179.56,179.81,54687.0,179.71,180.06,179.56,179.81,54687.0
2017-09-26 13:40:00,179.84,180.05,179.61,179.71,52367.0,179.84,180.05,179.61,179.71,52367.0
2017-09-26 13:50:00,179.71,180.01,179.67,179.83,61530.0,179.71,180.01,179.67,179.83,61530.0
2017-09-26 14:00:00,179.85,179.91,179.44,179.64,58593.0,179.85,179.91,179.44,179.64,58593.0
2017-09-26 14:10:00,179.63,179.69,179.34,179.68,71741.0,179.63,179.69,179.34,179.68,71741.0
2017-09-26 14:20:00,179.65,179.87,179.34,179.35,57396.0,179.65,179.87,179.34,179.35,57396.0
2017-09-26 14:30:00,179.41,179.55,179.09,179.13,55685.0,179.41,179.55,179.09,179.13,55685.0
2017-09-26 14:40:00,179.07,179.34,178.9,179.27,70484.0,179.07,179.34,178.9,179.27,70484.0
2017-09-26 14:50:00,179.27,179.62,179.27,179.43,43686.0,179.27,179.62,179.27,179.43,43686.0
2017-09-26 15:00:00,179.42,179.73,179.4,179.6,41083.0,179.42,179.73,179.4,179.6,41083.0
2017-09-26 15:10:00,179.58,179.72,179.37,179.7,37942.0,179.58,179.72,179.37,179.7,37942.0
2017-09-26 15:20:00,179.67,179.89,179.66,179.85,67089.0,179.67,179.89,179.66,179.85,67089.0
2017-09-26 15:30:00,179.85,179.86,179.51,179.81,82653.0,179.85,179.86,179.51,179.81,82653.0
2017-09-26 15:40:00,179.8,179.81,179.22,179.33,127889.0,179.8,179.81,179.22,179.33,127889.0
2017-09-26 15:50:00,179.27,179.48,179.16,179.37,349181.0,179.27,179.48,179.16,179.37,349181.0
2017-09-27 09:30:00,181.01,182.84,180.7,182.75,455119.0,181.01,182.84,180.7,182.75,455119.0
2017-09-27 09:40:00,182.77,183.07,182.27,182.31,254301.0,182.77,183.07,182.27,182.31,254301.0
2017-09-27 09:50:00,182.34,182.85,182.08,182.18,158642.0,182.34,182.85,182.08,182.18,158642.0
2017-09-27 10:00:00,182.27,182.66,182.01,182.27,164428.0,182.27,182.66,182.01,182.27,164428.0
2017-09-27 10:10:00,182.25,182.32,181.17,181.87,217448.0,182.25,182.32,181.17,181.87,217448.0
2017-09-27 10:20:00,181.83,182.25,181.69,182.13,146406.0,181.83,182.25,181.69,182.13,146406.0
2017-09-27 10:30:00,182.05,182.21,181.22,181.3,90419.0,182.05,182.21,181.22,181.3,90419.0
2017-09-27 10:40:00,181.27,182.07,181.19,181.71,75499.0,181.27,182.07,181.19,181.71,75499.0
2017-09-27 10:50:00,181.66,181.95,181.22,181.43,75693.0,181.66,181.95,181.22,181.43,75693.0
2017-09-27 11:00:00,181.45,181.59,181.01,181.52,145210.0,181.45,181.59,181.01,181.52,145210.0
2017-09-27 11:10:00,181.57,181.71,181.38,181.42,45470.0,181.57,181.71,181.38,181.42,45470.0
2017-09-27 11:20:00,181.41,181.45,181.02,181.12,67025.0,181.41,181.45,181.02,181.12,67025.0
2017-09-27 11:30:00,181.1,181.3,181.0,181.03,58432.0,181.1,181.3,181.0,181.03,58432.0
2017-09-27 11:40:00,181.03,181.38,180.9,181.17,122102.0,181.03,181.38,180.9,181.17,122102.0
2017-09-27 11:50:00,181.12,181.3,181.08,181.18,41759.0,181.12,181.3,181.08,181.18,41759.0
2017-09-27 12:00:00,181.19,181.3,181.06,181.25,48216.0,181.19,181.3,181.06,181.25,48216.0
2017-09-27 12:10:00,181.2,181.3,181.01,181.12,48055.0,181.2,181.3,181.01,181.12,48055.0
2017-09-27 12:20:00,181.13,181.7,181.1,181.54,43546.0,181.13,181.7,181.1,181.54,43546.0
2017-09-27 12:30:00,181.57,181.57,181.27,181.33,42834.0,181.57,181.57,181.27,181.33,42834.0
2017-09-27 12:40:00,181.31,181.65,181.27,181.54,41989.0,181.31,181.65,181.27,181.54,41989.0
2017-09-27 12:50:00,181.53,182.11,181.53,182.08,63191.0,181.53,182.11,181.53,182.08,63191.0
2017-09-27 13:00:00,182.06,182.25,181.9,182.14,73440.0,182.06,182.25,181.9,182.14,73440.0
2017-09-27 13:10:00,182.13,182.33,181.8,181.8,65320.0,182.13,182.33,181.8,181.8,65320.0
2017-09-27 13:20:00,181.84,182.22,181.83,182.13,23326.0,181.84,182.22,181.83,182.13,23326.0
2017-09-27 13:30:00,182.09,182.28,182.02,182.12,24121.0,182.09,182.28,182.02,182.12,24121.0
2017-09-27 13:40:00,182.14,182.18,181.94,182.18,27220.0,182.14,182.18,181.94,182.18,27220.0
2017-09-27 13:50:00,182.16,182.28,182.1,182.15,42250.0,182.16,182.28,182.1,182.15,42250.0
2017-09-27 14:00:00,182.18,182.74,182.15,182.73,104001.0,182.18,182.74,182.15,182.73,104001.0
2017-09-27 14:10:00,182.72,183.34,182.68,182.79,158771.0,182.72,183.34,182.68,182.79,158771.0
2017-09-27 14:20:00,182.88,182.91,182.5,182.75,96377.0,182.88,182.91,182.5,182.75,96377.0
2017-09-27 14:30:00,182.79,182.87,182.58,182.83,62204.0,182.79,182.87,182.58,182.83,62204.0
2017-09-27 14:40:00,182.86,182.96,182.51,182.56,46246.0,182.86,182.96,182.51,182.56,46246.0
2017-09-27 14:50:00,182.57,182.65,182.33,182.45,54543.0,182.57,182.65,182.33,182.45,54543.0
2017-09-27 15:00:00,182.46,182.62,182.37,182.51,56403.0,182.46,182.62,182.37,182.51,56403.0
2017-09-27 15:10:00,182.56,182.73,182.39,182.63,74495.0,182.56,182.73,182.39,182.63,74495.0
2017-09-27 15:20:00,182.61,182.83,182.48,182.62,95748.0,182.61,182.83,182.48,182.62,95748.0
2017-09-27 15:30:00,182.6,182.93,182.48,182.61,99810.0,182.6,182.93,182.48,182.61,99810.0
2017-09-27 15:40:00,182.62,182.86,182.33,182.35,121756.0,182.62,182.86,182.33,182.35,121756.0
2017-09-27 15:50:00,182.37,182.38,181.88,182.01,321483.0,182.37,182.38,181.88,182.01,321483.0
2017-09-28 09:30:00,181.25,181.95,180.5,180.53,341945.0,181.25,181.95,180.5,180.53,341945.0
2017-09-28 09:40:00,180.56,180.76,179.6,179.97,365902.0,180.56,180.76,179.6,179.97,365902.0
2017-09-28 09:50:00,179.95,180.44,179.74,179.77,227980.0,179.95,180.44,179.74,179.77,227980.0
2017-09-28 10:00:00,179.77,180.2,179.37,180.2,202593.0,179.77,180.2,179.37,180.2,202593.0
2017-09-28 10:10:00,180.17,180.21,179.36,179.36,102219.0,180.17,180.21,179.36,179.36,102219.0
2017-09-28 10:20:00,179.41,179.87,179.36,179.72,75822.0,179.41,179.87,179.36,179.72,75822.0
2017-09-28 10:30:00,179.75,180.13,179.65,179.93,78933.0,179.75,180.13,179.65,179.93,78933.0
2017-09-28 10:40:00,179.94,180.81,179.88,180.19,152130.0,179.94,180.81,179.88,180.19,152130.0
2017-09-28 10:50:00,180.24,180.32,179.76,179.91,60185.0,180.24,180.32,179.76,179.91,60185.0
2017-09-28 11:00:00,179.93,180.15,179.56,179.75,62024.0,179.93,180.15,179.56,179.75,62024.0
2017-09-28 11:10:00,179.78,180.1,179.59,180.08,97926.0,179.78,180.1,179.59,180.08,97926.0
2017-09-28 11:20:00,180.12,180.6,180.08,180.46,55688.0,180.12,180.6,180.08,180.46,55688.0
2017-09-28 11:30:00,180.44,180.58,180.18,180.5,34554.0,180.44,180.58,180.18,180.5,34554.0
2017-09-28 11:40:00,180.5,180.54,180.02,180.28,41044.0,180.5,180.54,180.02,180.28,41044.0
2017-09-28 11:50:00,180.22,180.37,180.03,180.37,44733.0,180.22,180.37,180.03,180.37,44733.0
2017-09-28 12:00:00,180.29,180.66,180.08,180.47,43306.0,180.29,180.66,180.08,180.47,43306.0
2017-09-28 12:10:00,180.45,180.68,180.42,180.45,40037.0,180.45,180.68,180.42,180.45,40037.0
2017-09-28 12:20:00,180.46,180.5,180.03,180.06,34338.0,180.46,180.5,180.03,180.06,34338.0
2017-09-28 12:30:00,180.04,180.06,179.8,180.06,56869.0,180.04,180.06,179.8,180.06,56869.0
2017-09-28 12:40:00,180.06,180.06,179.83,179.94,25579.0,180.06,180.06,179.83,179.94,25579.0
2017-09-28 12:50:00,179.9,180.39,179.82,180.33,36928.0,179.9,180.39,179.82,180.33,36928.0
2017-09-28 13:00:00,180.3,180.34,179.95,180.27,39145.0,180.3,180.34,179.95,180.27,39145.0
2017-09-28 13:10:00,180.21,180.3,180.08,180.26,21201.0,180.21,180.3,180.08,180.26,21201.0
2017-09-28 13:20:00,180.25,180.37,180.19,180.33,18155.0,180.25,180.37,180.19,180.33,18155.0
2017-09-28 13:30:00,180.33,180.62,180.27,180.61,27957.0,180.33,180.62,180.27,180.61,27957.0
2017-09-28 13:40:00,180.6,180.74,180.55,180.66,40410.0,180.6,180.74,180.55,180.66,40410.0
2017-09-28 13:50:00,180.66,180.74,180.39,180.43,39502.0,180.66,180.74,180.39,180.43,39502.0
2017-09-28 14:00:00,180.47,180.72,180.47,180.53,32105.0,180.47,180.72,180.47,180.53,32105.0
2017-09-28 14:10:00,180.52,180.53,180.27,180.29,22401.0,180.52,180.53,180.27,180.29,22401.0
2017-09-28 14:20:00,180.28,180.37,180.24,180.34,32615.0,180.28,180.37,180.24,180.34,32615.0
2017-09-28 14:30:00,180.37,180.37,180.06,180.11,46529.0,180.37,180.37,180.06,180.11,46529.0
2017-09-28 14:40:00,180.08,180.19,179.88,180.16,58836.0,180.08,180.19,179.88,180.16,58836.0
2017-09-28 14:50:00,180.11,180.39,180.08,180.29,49633.0,180.11,180.39,180.08,180.29,49633.0
2017-09-28 15:00:00,180.26,180.35,180.09,180.15,31527.0,180.26,180.35,180.09,180.15,31527.0
2017-09-28 15:10:00,180.15,180.36,180.15,180.32,27241.0,180.15,180.36,180.15,180.32,27241.0
2017-09-28 15:20:00,180.3,180.3,179.93,180.06,76280.0,180.3,180.3,179.93,180.06,76280.0
2017-09-28 15:30:00,180.08,180.23,180.02,180.2,70315.0,180.08,180.23,180.02,180.2,70315.0
2017-09-28 15:40:00,180.2,180.32,180.1,180.29,81604.0,180.2,180.32,180.1,180.29,81604.0
2017-09-28 15:50:00,180.29,180.79,180.29,180.69,246795.0,180.29,180.79,180.29,180.69,246795.0
2017-09-29 09:30:00,180.73,182.2,180.65,181.97,286762.0,180.73,182.2,180.65,181.97,286762.0
2017-09-29 09:40:00,181.92,182.32,181.85,182.21,368524.0,181.92,182.32,181.85,182.21,368524.0
2017-09-29 09:50:00,182.21,182.38,181.5,181.5,254467.0,182.21,182.38,181.5,181.5,254467.0
2017-09-29 10:00:00,181.5,181.6,180.97,181.37,127495.0,181.5,181.6,180.97,181.37,127495.0
2017-09-29 10:10:00,181.31,181.54,181.1,181.14,74882.0,181.31,181.54,181.1,181.14,74882.0
2017-09-29 10:20:00,181.15,182.0,181.01,181.44,124508.0,181.15,182.0,181.01,181.44,124508.0
2017-09-29 10:30:00,181.46,181.8,181.2,181.8,40603.0,181.46,181.8,181.2,181.8,40603.0
2017-09-29 10:40:00,181.9,181.9,181.27,181.32,43447.0,181.9,181.9,181.27,181.32,43447.0
2017-09-29 10:50:00,181.33,181.45,181.28,181.28,32374.0,181.33,181.45,181.28,181.28,32374.0
2017-09-29 11:00:00,181.3,181.58,181.3,181.37,37447.0,181.3,181.58,181.3,181.37,37447.0
2017-09-29 11:10:00,181.4,181.81,181.39,181.71,59650.0,181.4,181.81,181.39,181.71,59650.0
2017-09-29 11:20:00,181.71,182.3,181.71,182.19,133868.0,181.71,182.3,181.71,182.19,133868.0
2017-09-29 11:30:00,182.15,182.9,182.12,182.39,132159.0,182.15,182.9,182.12,182.39,132159.0
2017-09-29 11:40:00,182.41,182.43,182.1,182.25,32909.0,182.41,182.43,182.1,182.25,32909.0
2017-09-29 11:50:00,182.23,182.35,181.84,181.93,45505.0,182.23,182.35,181.84,181.93,45505.0
2017-09-29 12:00:00,181.92,182.11,181.78,181.93,47004.0,181.92,182.11,181.78,181.93,47004.0
2017-09-29 12:10:00,181.96,182.1,181.85,181.94,25490.0,181.96,182.1,181.85,181.94,25490.0
2017-09-29 12:20:00,182.0,182.12,181.91,182.03,41550.0,182.0,182.12,181.91,182.03,41550.0
2017-09-29 12:30:00,182.04,182.37,182.03,182.24,56340.0,182.04,182.37,182.03,182.24,56340.0
2017-09-29 12:40:00,182.29,182.47,182.16,182.45,44034.0,182.29,182.47,182.16,182.45,44034.0
2017-09-29 12:50:00,182.41,182.44,182.12,182.27,27848.0,182.41,182.44,182.12,182.27,27848.0
2017-09-29 13:00:00,182.25,182.31,182.07,182.16,30424.0,182.25,182.31,182.07,182.16,30424.0
2017-09-29 13:10:00,182.18,182.23,181.61,181.61,73107.0,182.18,182.23,181.61,181.61,73107.0
2017-09-29 13:20:00,181.61,181.92,181.55,181.55,83479.0,181.61,181.92,181.55,181.55,83479.0
2017-09-29 13:30:00,181.55,181.69,181.36,181.6,105849.0,181.55,181.69,181.36,181.6,105849.0
2017-09-29 13:40:00,181.64,181.76,181.5,181.54,37062.0,181.64,181.76,181.5,181.54,37062.0
2017-09-29 13:50:00,181.57,181.61,181.26,181.4,61909.0,181.57,181.61,181.26,181.4,61909.0
2017-09-29 14:00:00,181.43,181.6,181.24,181.34,36469.0,181.43,181.6,181.24,181.34,36469.0
2017-09-29 14:10:00,181.35,181.66,181.28,181.61,43205.0,181.35,181.66,181.28,181.61,43205.0
2017-09-29 14:20:00,181.61,181.71,181.5,181.59,31947.0,181.61,181.71,181.5,181.59,31947.0
2017-09-29 14:30:00,181.57,181.57,181.37,181.5,35003.0,181.57,181.57,181.37,181.5,35003.0
2017-09-29 14:40:00,181.48,181.48,181.19,181.36,19574.0,181.48,181.48,181.19,181.36,19574.0
2017-09-29 14:50:00,181.36,181.48,181.33,181.34,13577.0,181.36,181.48,181.33,181.34,13577.0
2017-09-29 15:00:00,181.32,181.52,181.24,181.25,29588.0,181.32,181.52,181.24,181.25,29588.0
2017-09-29 15:10:00,181.28,181.43,181.2,181.23,30935.0,181.28,181.43,181.2,181.23,30935.0
2017-09-29 15:20:00,181.24,181.4,181.2,181.27,27396.0,181.24,181.4,181.2,181.27,27396.0
2017-09-29 15:30:00,181.28,181.28,181.0,181.05,60339.0,181.28,181.28,181.0,181.05,60339.0
2017-09-29 15:40:00,181.06,181.08,180.89,180.9,88583.0,181.06,181.08,180.89,180.9,88583.0
2017-09-29 15:50:00,180.93,181.42,180.93,181.23,297336.0,180.93,181.42,180.93,181.23,297336.0
2017-10-02 09:30:00,182.11,182.22,181.22,181.92,211458.0,182.11,182.22,181.22,181.92,211458.0
2017-10-02 09:40:00,181.91,182.8,181.74,182.65,194634.0,181.91,182.8,181.74,182.65,194634.0
2017-10-02 09:50:00,182.57,182.57,181.97,182.52,121766.0,182.57,182.57,181.97,182.52,121766.0
2017-10-02 10:00:00,182.55,182.63,181.43,181.47,192486.0,182.55,182.63,181.43,181.47,192486.0
2017-10-02 10:10:00,181.5,181.65,180.92,181.04,193696.0,181.5,181.65,180.92,181.04,193696.0
2017-10-02 10:20:00,181.03,181.09,180.29,180.67,259605.0,181.03,181.09,180.29,180.67,259605.0
2017-10-02 10:30:00,180.67,181.02,180.18,180.3,133113.0,180.67,181.02,180.18,180.3,133113.0
2017-10-02 10:40:00,180.33,180.39,179.87,180.35,128273.0,180.33,180.39,179.87,180.35,128273.0
2017-10-02 10:50:00,180.41,180.41,179.2,179.24,113371.0,180.41,180.41,179.2,179.24,113371.0
2017-10-02 11:00:00,179.21,179.94,179.12,179.15,110857.0,179.21,179.94,179.12,179.15,110857.0
2017-10-02 11:10:00,179.15,179.9,179.15,179.58,82780.0,179.15,179.9,179.15,179.58,82780.0
2017-10-02 11:20:00,179.53,179.58,179.23,179.3,81397.0,179.53,179.58,179.23,179.3,81397.0
2017-10-02 11:30:00,179.25,179.25,178.8,179.08,241205.0,179.25,179.25,178.8,179.08,241205.0
2017-10-02 11:40:00,179.08,179.1,178.02,178.11,175651.0,179.08,179.1,178.02,178.11,175651.0
2017-10-02 11:50:00,178.12,178.8,178.09,178.11,120707.0,178.12,178.8,178.09,178.11,120707.0
2017-10-02 12:00:00,178.15,178.15,177.52,177.95,182040.0,178.15,178.15,177.52,177.95,182040.0
2017-10-02 12:10:00,177.92,177.96,177.4,177.84,105623.0,177.92,177.96,177.4,177.84,105623.0
2017-10-02 12:20:00,177.84,178.35,177.51,178.2,147157.0,177.84,178.35,177.51,178.2,147157.0
2017-10-02 12:30:00,178.23,178.28,177.71,177.82,87833.0,178.23,178.28,177.71,177.82,87833.0
2017-10-02 12:40:00,177.81,177.99,177.51,177.52,68754.0,177.81,177.99,177.51,177.52,68754.0
2017-10-02 12:50:00,177.53,177.93,177.45,177.86,70344.0,177.53,177.93,177.45,177.86,70344.0
2017-10-02 13:00:00,177.83,177.85,177.48,177.5,68281.0,177.83,177.85,177.48,177.5,68281.0
2017-10-02 13:10:00,177.48,177.7,177.31,177.56,143465.0,177.48,177.7,177.31,177.56,143465.0
2017-10-02 13:20:00,177.64,177.73,177.3,177.38,108273.0,177.64,177.73,177.3,177.38,108273.0
2017-10-02 13:30:00,177.37,177.45,177.08,177.11,125969.0,177.37,177.45,177.08,177.11,125969.0
2017-10-02 13:40:00,177.08,177.29,176.91,177.21,135043.0,177.08,177.29,176.91,177.21,135043.0
2017-10-02 13:50:00,177.2,177.28,176.85,177.08,122515.0,177.2,177.28,176.85,177.08,122515.0
2017-10-02 14:00:00,177.11,177.22,176.93,177.09,76387.0,177.11,177.22,176.93,177.09,76387.0
2017-10-02 14:10:00,177.06,177.28,176.93,177.02,122473.0,177.06,177.28,176.93,177.02,122473.0
2017-10-02 14:20:00,177.05,177.33,176.92,177.32,81548.0,177.05,177.33,176.92,177.32,81548.0
2017-10-02 14:30:00,177.3,177.86,177.28,177.64,160657.0,177.3,177.86,177.28,177.64,160657.0
2017-10-02 14:40:00,177.65,177.69,177.13,177.31,126007.0,177.65,177.69,177.13,177.31,126007.0
2017-10-02 14:50:00,177.33,177.36,177.14,177.36,76021.0,177.33,177.36,177.14,177.36,76021.0
2017-10-02 15:00:00,177.38,177.82,177.38,177.45,165033.0,177.38,177.82,177.38,177.45,165033.0
2017-10-02 15:10:00,177.45,177.54,176.99,177.21,164999.0,177.45,177.54,176.99,177.21,164999.0
2017-10-02 15:20:00,177.21,177.23,176.87,177.04,177831.0,177.21,177.23,176.87,177.04,177831.0
2017-10-02 15:30:00,177.04,177.21,176.86,177.11,172826.0,177.04,177.21,176.86,177.11,172826.0
2017-10-02 15:40:00,177.08,177.17,176.91,176.95,216245.0,177.08,177.17,176.91,176.95,216245.0
2017-10-02 15:50:00,176.95,177.32,176.58,176.97,643490.0,176.95,177.32,176.58,176.97,643490.0
2017-10-03 09:30:00,177.65,179.18,177.6,178.76,430028.0,177.65,179.18,177.6,178.76,430028.0
2017-10-03 09:40:00,178.76,179.4,177.91,179.09,226985.0,178.76,179.4,177.91,179.09,226985.0
2017-10-03 09:50:00,179.02,179.13,178.5,178.83,82595.0,179.02,179.13,178.5,178.83,82595.0
2017-10-03 10:00:00,178.96,179.23,178.36,178.64,119571.0,178.96,179.23,178.36,178.64,119571.0
2017-10-03 10:10:00,178.61,178.63,177.55,178.0,138695.0,178.61,178.63,177.55,178.0,138695.0
2017-10-03 10:20:00,177.97,178.61,177.83,178.55,103110.0,177.97,178.61,177.83,178.55,103110.0
2017-10-03 10:30:00,178.55,179.35,178.42,179.33,123604.0,178.55,179.35,178.42,179.33,123604.0
2017-10-03 10:40:00,179.31,179.5,178.79,178.91,101305.0,179.31,179.5,178.79,178.91,101305.0
2017-10-03 10:50:00,178.91,179.26,178.55,179.08,87368.0,178.91,179.26,178.55,179.08,87368.0
2017-10-03 11:00:00,179.09,179.41,179.01,179.23,74543.0,179.09,179.41,179.01,179.23,74543.0
2017-10-03 11:10:00,179.22,179.26,178.88,179.2,89161.0,179.22,179.26,178.88,179.2,89161.0
2017-10-03 11:20:00,179.24,179.7,179.22,179.24,79417.0,179.24,179.7,179.22,179.24,79417.0
2017-10-03 11:30:00,179.16,179.51,179.02,179.17,49508.0,179.16,179.51,179.02,179.17,49508.0
2017-10-03 11:40:00,179.12,179.14,178.89,178.95,43660.0,179.12,179.14,178.89,178.95,43660.0
2017-10-03 11:50:00,178.97,179.05,178.71,178.79,48211.0,178.97,179.05,178.71,178.79,48211.0
2017-10-03 12:00:00,178.73,179.0,178.5,179.0,49045.0,178.73,179.0,178.5,179.0,49045.0
2017-10-03 12:10:00,179.0,179.27,178.93,179.07,31825.0,179.0,179.27,178.93,179.07,31825.0
2017-10-03 12:20:00,179.09,179.1,178.81,178.99,21302.0,179.09,179.1,178.81,178.99,21302.0
2017-10-03 12:30:00,178.98,179.3,178.92,179.17,53085.0,178.98,179.3,178.92,179.17,53085.0
2017-10-03 12:40:00,179.18,179.24,178.7,178.75,37689.0,179.18,179.24,178.7,178.75,37689.0
2017-10-03 12:50:00,178.76,178.84,178.58,178.8,37909.0,178.76,178.84,178.58,178.8,37909.0
2017-10-03 13:00:00,178.81,179.0,178.63,178.64,34933.0,178.81,179.0,178.63,178.64,34933.0
2017-10-03 13:10:00,178.68,178.81,178.58,178.59,18282.0,178.68,178.81,178.58,178.59,18282.0
2017-10-03 13:20:00,178.57,178.7,178.32,178.66,54663.0,178.57,178.7,178.32,178.66,54663.0
2017-10-03 13:30:00,178.62,178.98,178.62,178.81,21822.0,178.62,178.98,178.62,178.81,21822.0
2017-10-03 13:40:00,178.8,178.86,178.57,178.78,26115.0,178.8,178.86,178.57,178.78,26115.0
2017-10-03 13:50:00,178.77,178.82,178.46,178.48,42078.0,178.77,178.82,178.46,178.48,42078.0
2017-10-03 14:00:00,178.5,178.65,178.42,178.48,39594.0,178.5,178.65,178.42,178.48,39594.0
2017-10-03 14:10:00,178.47,178.67,178.45,178.63,30610.0,178.47,178.67,178.45,178.63,30610.0
2017-10-03 14:20:00,178.61,178.71,178.5,178.66,36030.0,178.61,178.71,178.5,178.66,36030.0
2017-10-03 14:30:00,178.67,178.69,178.29,178.37,31942.0,178.67,178.69,178.29,178.37,31942.0
2017-10-03 14:40:00,178.34,178.85,178.32,178.78,61916.0,178.34,178.85,178.32,178.78,61916.0
2017-10-03 14:50:00,178.79,179.01,178.73,179.01,49904.0,178.79,179.01,178.73,179.01,49904.0
2017-10-03 15:00:00,179.0,179.07,178.74,178.94,68419.0,179.0,179.07,178.74,178.94,68419.0
2017-10-03 15:10:00,178.94,178.94,178.66,178.69,31858.0,178.94,178.94,178.66,178.69,31858.0
2017-10-03 15:20:00,178.65,178.76,178.57,178.7,37148.0,178.65,178.76,178.57,178.7,37148.0
2017-10-03 15:30:00,178.72,179.15,178.52,179.15,110203.0,178.72,179.15,178.52,179.15,110203.0
2017-10-03 15:40:00,179.18,179.18,178.91,178.96,80713.0,179.18,179.18,178.91,178.96,80713.0
2017-10-03 15:50:00,178.99,179.22,178.93,179.19,178851.0,178.99,179.22,178.93,179.19,178851.0
2017-10-04 09:30:00,181.41,184.9,181.25,184.34,980475.0,181.41,184.9,181.25,184.34,980475.0
2017-10-04 09:40:00,184.21,185.39,184.2,185.17,829983.0,184.21,185.39,184.2,185.17,829983.0
2017-10-04 09:50:00,185.24,186.07,185.0,185.96,698222.0,185.24,186.07,185.0,185.96,698222.0
2017-10-04 10:00:00,185.97,186.7,185.5,186.3,615087.0,185.97,186.7,185.5,186.3,615087.0
2017-10-04 10:10:00,186.33,186.58,185.3,185.78,437524.0,186.33,186.58,185.3,185.78,437524.0
2017-10-04 10:20:00,185.7,185.73,184.77,185.34,300513.0,185.7,185.73,184.77,185.34,300513.0
2017-10-04 10:30:00,185.35,185.49,185.03,185.3,121383.0,185.35,185.49,185.03,185.3,121383.0
2017-10-04 10:40:00,185.3,185.61,184.86,185.1,166497.0,185.3,185.61,184.86,185.1,166497.0
2017-10-04 10:50:00,185.09,186.06,185.01,185.58,181276.0,185.09,186.06,185.01,185.58,181276.0
2017-10-04 11:00:00,185.6,185.63,185.17,185.17,125647.0,185.6,185.63,185.17,185.17,125647.0
2017-10-04 11:10:00,185.15,185.56,185.06,185.13,101381.0,185.15,185.56,185.06,185.13,101381.0
2017-10-04 11:20:00,185.12,185.52,184.86,185.5,131217.0,185.12,185.52,184.86,185.5,131217.0
2017-10-04 11:30:00,185.43,185.75,185.18,185.57,134023.0,185.43,185.75,185.18,185.57,134023.0
2017-10-04 11:40:00,185.51,185.7,184.9,185.08,152512.0,185.51,185.7,184.9,185.08,152512.0
2017-10-04 11:50:00,185.04,185.37,184.66,184.74,119783.0,185.04,185.37,184.66,184.74,119783.0
2017-10-04 12:00:00,184.81,185.13,184.74,184.75,76643.0,184.81,185.13,184.74,184.75,76643.0
2017-10-04 12:10:00,184.75,185.25,184.65,184.74,99662.0,184.75,185.25,184.65,184.74,99662.0
2017-10-04 12:20:00,184.75,185.1,184.7,184.81,82981.0,184.75,185.1,184.7,184.81,82981.0
2017-10-04 12:30:00,184.79,184.98,184.62,184.68,50998.0,184.79,184.98,184.62,184.68,50998.0
2017-10-04 12:40:00,184.69,184.8,184.5,184.52,116622.0,184.69,184.8,184.5,184.52,116622.0
2017-10-04 12:50:00,184.5,184.79,184.5,184.72,84388.0,184.5,184.79,184.5,184.72,84388.0
2017-10-04 13:00:00,184.69,184.8,184.5,184.52,59859.0,184.69,184.8,184.5,184.52,59859.0
2017-10-04 13:10:00,184.53,184.6,184.1,184.46,97340.0,184.53,184.6,184.1,184.46,97340.0
2017-10-04 13:20:00,184.44,184.51,183.82,183.92,108283.0,184.44,184.51,183.82,183.92,108283.0
2017-10-04 13:30:00,183.98,184.03,183.27,183.72,134078.0,183.98,184.03,183.27,183.72,134078.0
2017-10-04 13:40:00,183.72,184.17,183.64,184.08,105015.0,183.72,184.17,183.64,184.08,105015.0
2017-10-04 13:50:00,184.12,184.59,183.98,184.58,99937.0,184.12,184.59,183.98,184.58,99937.0
2017-10-04 14:00:00,184.57,185.06,184.51,184.6,187762.0,184.57,185.06,184.51,184.6,187762.0
2017-10-04 14:10:00,184.63,184.65,184.2,184.5,54468.0,184.63,184.65,184.2,184.5,54468.0
2017-10-04 14:20:00,184.52,184.52,183.84,184.28,99795.0,184.52,184.52,183.84,184.28,99795.0
2017-10-04 14:30:00,184.3,184.4,183.82,184.0,69457.0,184.3,184.4,183.82,184.0,69457.0
2017-10-04 14:40:00,184.0,184.19,183.92,183.95,64032.0,184.0,184.19,183.92,183.95,64032.0
2017-10-04 14:50:00,183.95,184.25,183.9,184.1,78264.0,183.95,184.25,183.9,184.1,78264.0
2017-10-04 15:00:00,184.13,184.21,183.72,184.07,111277.0,184.13,184.21,183.72,184.07,111277.0
2017-10-04 15:10:00,184.1,184.71,183.94,184.59,123037.0,184.1,184.71,183.94,184.59,123037.0
2017-10-04 15:20:00,184.59,184.6,184.04,184.24,95084.0,184.59,184.6,184.04,184.24,95084.0
2017-10-04 15:30:00,184.23,184.46,184.08,184.3,91667.0,184.23,184.46,184.08,184.3,91667.0
2017-10-04 15:40:00,184.29,184.67,184.29,184.52,140339.0,184.29,184.67,184.29,184.52,140339.0
2017-10-04 15:50:00,184.56,184.66,184.17,184.42,316364.0,184.56,184.66,184.17,184.42,316364.0
2017-10-05 09:30:00,185.67,187.4,185.0,185.79,1075742.0,185.67,187.4,185.0,185.79,1075742.0
2017-10-05 09:40:00,185.83,186.37,184.49,186.21,653470.0,185.83,186.37,184.49,186.21,653470.0
2017-10-05 09:50:00,186.28,188.65,186.09,188.13,838598.0,186.28,188.65,186.09,188.13,838598.0
2017-10-05 10:00:00,188.15,189.55,187.81,188.91,738892.0,188.15,189.55,187.81,188.91,738892.0
2017-10-05 10:10:00,188.88,191.4,188.79,190.45,1299795.0,188.88,191.4,188.79,190.45,1299795.0
2017-10-05 10:20:00,190.42,191.4,189.92,190.21,703048.0,190.42,191.4,189.92,190.21,703048.0
2017-10-05 10:30:00,190.23,191.7,189.98,191.56,602910.0,190.23,191.7,189.98,191.56,602910.0
2017-10-05 10:40:00,191.54,192.8,191.53,192.44,837088.0,191.54,192.8,191.53,192.44,837088.0
2017-10-05 10:50:00,192.44,192.78,191.6,191.8,438133.0,192.44,192.78,191.6,191.8,438133.0
2017-10-05 11:00:00,191.74,192.31,191.71,192.27,288521.0,191.74,192.31,191.71,192.27,288521.0
2017-10-05 11:10:00,192.24,192.3,191.11,191.32,512485.0,192.24,192.3,191.11,191.32,512485.0
2017-10-05 11:20:00,191.32,191.69,191.03,191.49,295506.0,191.32,191.69,191.03,191.49,295506.0
2017-10-05 11:30:00,191.51,191.51,190.68,190.76,289804.0,191.51,191.51,190.68,190.76,289804.0
2017-10-05 11:40:00,190.77,191.12,190.11,190.24,355030.0,190.77,191.12,190.11,190.24,355030.0
2017-10-05 11:50:00,190.21,191.23,190.2,191.23,280839.0,190.21,191.23,190.2,191.23,280839.0
2017-10-05 12:00:00,191.25,191.5,190.87,190.97,207824.0,191.25,191.5,190.87,190.97,207824.0
2017-10-05 12:10:00,191.0,191.22,190.57,190.85,315331.0,191.0,191.22,190.57,190.85,315331.0
2017-10-05 12:20:00,190.85,191.42,190.85,191.1,296546.0,190.85,191.42,190.85,191.1,296546.0
2017-10-05 12:30:00,191.1,192.3,191.04,192.25,277500.0,191.1,192.3,191.04,192.25,277500.0
2017-10-05 12:40:00,192.24,192.38,191.6,191.89,248682.0,192.24,192.38,191.6,191.89,248682.0
2017-10-05 12:50:00,191.84,191.9,191.35,191.86,206114.0,191.84,191.9,191.35,191.86,206114.0
2017-10-05 13:00:00,191.86,192.0,191.7,191.85,141313.0,191.86,192.0,191.7,191.85,141313.0
2017-10-05 13:10:00,191.83,192.0,191.07,191.35,247532.0,191.83,192.0,191.07,191.35,247532.0
2017-10-05 13:20:00,191.31,191.5,191.02,191.42,160098.0,191.31,191.5,191.02,191.42,160098.0
2017-10-05 13:30:00,191.39,191.5,191.15,191.43,108089.0,191.39,191.5,191.15,191.43,108089.0
2017-10-05 13:40:00,191.43,191.85,190.9,191.65,177079.0,191.43,191.85,190.9,191.65,177079.0
2017-10-05 13:50:00,191.67,192.27,191.61,192.15,224734.0,191.67,192.27,191.61,192.15,224734.0
2017-10-05 14:00:00,192.15,192.53,191.97,192.32,302500.0,192.15,192.53,191.97,192.32,302500.0
2017-10-05 14:10:00,192.29,192.56,192.09,192.41,278925.0,192.29,192.56,192.09,192.41,278925.0
2017-10-05 14:20:00,192.4,192.95,192.37,192.76,310210.0,192.4,192.95,192.37,192.76,310210.0
2017-10-05 14:30:00,192.77,193.3,192.65,193.26,370050.0,192.77,193.3,192.65,193.26,370050.0
2017-10-05 14:40:00,193.28,193.95,193.23,193.9,423053.0,193.28,193.95,193.23,193.9,423053.0
2017-10-05 14:50:00,193.92,193.98,193.43,193.79,297526.0,193.92,193.98,193.43,193.79,297526.0
2017-10-05 15:00:00,193.82,194.0,193.04,193.23,386045.0,193.82,194.0,193.04,193.23,386045.0
2017-10-05 15:10:00,193.2,193.6,193.16,193.5,240253.0,193.2,193.6,193.16,193.5,240253.0
2017-10-05 15:20:00,193.5,193.7,193.18,193.38,228004.0,193.5,193.7,193.18,193.38,228004.0
2017-10-05 15:30:00,193.38,193.62,193.01,193.59,331635.0,193.38,193.62,193.01,193.59,331635.0
2017-10-05 15:40:00,193.59,193.83,193.43,193.8,349932.0,193.59,193.83,193.43,193.8,349932.0
2017-10-05 15:50:00,193.8,194.49,193.5,194.42,862805.0,193.8,194.49,193.5,194.42,862805.0
2017-10-06 09:30:00,194.3,195.34,192.05,193.36,1347494.0,194.3,195.34,192.05,193.36,1347494.0
2017-10-06 09:40:00,193.32,195.74,193.32,194.81,918626.0,193.32,195.74,193.32,194.81,918626.0
2017-10-06 09:50:00,194.66,195.38,194.05,194.93,513729.0,194.66,195.38,194.05,194.93,513729.0
2017-10-06 10:00:00,194.99,195.5,194.27,194.39,317575.0,194.99,195.5,194.27,194.39,317575.0
2017-10-06 10:10:00,194.4,194.73,193.65,194.19,306217.0,194.4,194.73,193.65,194.19,306217.0
2017-10-06 10:20:00,194.15,195.43,193.91,195.31,286691.0,194.15,195.43,193.91,195.31,286691.0
2017-10-06 10:30:00,195.33,195.86,195.01,195.4,389448.0,195.33,195.86,195.01,195.4,389448.0
2017-10-06 10:40:00,195.45,196.89,195.38,196.85,456503.0,195.45,196.89,195.38,196.85,456503.0
2017-10-06 10:50:00,196.81,197.08,196.3,196.73,458853.0,196.81,197.08,196.3,196.73,458853.0
2017-10-06 11:00:00,196.77,197.5,196.65,197.37,439175.0,196.77,197.5,196.65,197.37,439175.0
2017-10-06 11:10:00,197.39,197.78,196.65,197.7,556823.0,197.39,197.78,196.65,197.7,556823.0
2017-10-06 11:20:00,197.75,198.62,197.7,198.44,497084.0,197.75,198.62,197.7,198.44,497084.0
2017-10-06 11:30:00,198.47,198.5,197.41,197.84,422128.0,198.47,198.5,197.41,197.84,422128.0
2017-10-06 11:40:00,197.9,198.21,197.46,198.19,226817.0,197.9,198.21,197.46,198.19,226817.0
2017-10-06 11:50:00,198.2,198.84,197.94,198.77,336385.0,198.2,198.84,197.94,198.77,336385.0
2017-10-06 12:00:00,198.77,198.9,198.09,198.49,263869.0,198.77,198.9,198.09,198.49,263869.0
2017-10-06 12:10:00,198.49,198.92,198.45,198.69,232097.0,198.49,198.92,198.45,198.69,232097.0
2017-10-06 12:20:00,198.69,198.7,198.0,198.22,433130.0,198.69,198.7,198.0,198.22,433130.0
2017-10-06 12:30:00,198.24,198.44,197.65,197.94,268806.0,198.24,198.44,197.65,197.94,268806.0
2017-10-06 12:40:00,197.94,198.29,197.69,197.84,174915.0,197.94,198.29,197.69,197.84,174915.0
2017-10-06 12:50:00,197.84,197.91,197.12,197.13,209565.0,197.84,197.91,197.12,197.13,209565.0
2017-10-06 13:00:00,197.13,197.37,196.23,196.34,315061.0,197.13,197.37,196.23,196.34,315061.0
2017-10-06 13:10:00,196.28,196.93,195.78,196.49,398142.0,196.28,196.93,195.78,196.49,398142.0
2017-10-06 13:20:00,196.53,196.53,195.64,195.9,201266.0,196.53,196.53,195.64,195.9,201266.0
2017-10-06 13:30:00,195.94,196.15,195.85,196.0,181804.0,195.94,196.15,195.85,196.0,181804.0
2017-10-06 13:40:00,196.0,196.38,195.86,196.23,167541.0,196.0,196.38,195.86,196.23,167541.0
2017-10-06 13:50:00,196.2,196.85,196.2,196.3,159388.0,196.2,196.85,196.2,196.3,159388.0
2017-10-06 14:00:00,196.28,196.55,196.01,196.23,110463.0,196.28,196.55,196.01,196.23,110463.0
2017-10-06 14:10:00,196.25,196.33,196.05,196.22,82732.0,196.25,196.33,196.05,196.22,82732.0
2017-10-06 14:20:00,196.2,196.29,196.05,196.27,68591.0,196.2,196.29,196.05,196.27,68591.0
2017-10-06 14:30:00,196.27,196.83,196.26,196.56,159099.0,196.27,196.83,196.26,196.56,159099.0
2017-10-06 14:40:00,196.51,196.73,196.51,196.58,94153.0,196.51,196.73,196.51,196.58,94153.0
2017-10-06 14:50:00,196.57,197.3,196.57,197.06,188607.0,196.57,197.3,196.57,197.06,188607.0
2017-10-06 15:00:00,197.07,197.12,196.62,196.83,125445.0,197.07,197.12,196.62,196.83,125445.0
2017-10-06 15:10:00,196.85,196.85,196.44,196.55,125190.0,196.85,196.85,196.44,196.55,125190.0
2017-10-06 15:20:00,196.52,196.79,196.52,196.57,103926.0,196.52,196.79,196.52,196.57,103926.0
2017-10-06 15:30:00,196.55,197.17,196.51,197.06,214096.0,196.55,197.17,196.51,197.06,214096.0
2017-10-06 15:40:00,197.1,197.63,196.96,197.47,331497.0,197.1,197.63,196.96,197.47,331497.0
2017-10-06 15:50:00,197.5,198.3,197.48,197.99,819994.0,197.5,198.3,197.48,197.99,819994.0
2017-10-09 09:30:00,199.03,199.39,196.56,197.83,779631.0,199.03,199.39,196.56,197.83,779631.0
2017-10-09 09:40:00,197.83,198.77,197.75,198.01,394692.0,197.83,198.77,197.75,198.01,394692.0
2017-10-09 09:50:00,198.05,198.25,196.94,197.14,308933.0,198.05,198.25,196.94,197.14,308933.0
2017-10-09 10:00:00,197.1,198.3,196.84,198.15,334118.0,197.1,198.3,196.84,198.15,334118.0
2017-10-09 10:10:00,198.15,198.47,197.67,197.88,297191.0,198.15,198.47,197.67,197.88,297191.0
2017-10-09 10:20:00,197.88,198.48,197.87,198.2,161950.0,197.88,198.48,197.87,198.2,161950.0
2017-10-09 10:30:00,198.2,198.46,197.86,198.44,158882.0,198.2,198.46,197.86,198.44,158882.0
2017-10-09 10:40:00,198.44,198.9,198.09,198.6,189968.0,198.44,198.9,198.09,198.6,189968.0
2017-10-09 10:50:00,198.6,198.9,198.42,198.63,154045.0,198.6,198.9,198.42,198.63,154045.0
2017-10-09 11:00:00,198.64,199.2,198.31,198.69,248931.0,198.64,199.2,198.31,198.69,248931.0
2017-10-09 11:10:00,198.65,198.7,198.05,198.22,186559.0,198.65,198.7,198.05,198.22,186559.0
2017-10-09 11:20:00,198.19,198.63,198.09,198.19,122300.0,198.19,198.63,198.09,198.19,122300.0
2017-10-09 11:30:00,198.19,198.29,197.58,197.88,131457.0,198.19,198.29,197.58,197.88,131457.0
2017-10-09 11:40:00,197.85,197.9,197.45,197.84,99024.0,197.85,197.9,197.45,197.84,99024.0
2017-10-09 11:50:00,197.8,197.87,197.43,197.79,69374.0,197.8,197.87,197.43,197.79,69374.0
2017-10-09 12:00:00,197.8,197.98,197.69,197.84,86772.0,197.8,197.98,197.69,197.84,86772.0
2017-10-09 12:10:00,197.85,198.35,197.73,198.13,115046.0,197.85,198.35,197.73,198.13,115046.0
2017-10-09 12:20:00,198.14,198.14,197.81,197.91,41116.0,198.14,198.14,197.81,197.91,41116.0
2017-10-09 12:30:00,197.96,198.02,197.67,197.81,37085.0,197.96,198.02,197.67,197.81,37085.0
2017-10-09 12:40:00,197.83,197.9,197.61,197.61,50728.0,197.83,197.9,197.61,197.61,50728.0
2017-10-09 12:50:00,197.67,197.8,197.56,197.69,40178.0,197.67,197.8,197.56,197.69,40178.0
2017-10-09 13:00:00,197.66,197.75,197.56,197.72,50082.0,197.66,197.75,197.56,197.72,50082.0
2017-10-09 13:10:00,197.74,197.95,197.6,197.71,95054.0,197.74,197.95,197.6,197.71,95054.0
2017-10-09 13:20:00,197.74,197.8,197.6,197.69,50809.0,197.74,197.8,197.6,197.69,50809.0
2017-10-09 13:30:00,197.67,197.7,197.46,197.66,62721.0,197.67,197.7,197.46,197.66,62721.0
2017-10-09 13:40:00,197.7,197.84,197.27,197.34,77916.0,197.7,197.84,197.27,197.34,77916.0
2017-10-09 13:50:00,197.36,197.58,197.29,197.48,67286.0,197.36,197.58,197.29,197.48,67286.0
2017-10-09 14:00:00,197.5,197.6,197.36,197.56,59551.0,197.5,197.6,197.36,197.56,59551.0
2017-10-09 14:10:00,197.52,197.6,196.9,197.19,135508.0,197.52,197.6,196.9,197.19,135508.0
2017-10-09 14:20:00,197.18,197.46,197.13,197.23,88283.0,197.18,197.46,197.13,197.23,88283.0
2017-10-09 14:30:00,197.29,197.44,196.97,197.18,89319.0,197.29,197.44,196.97,197.18,89319.0
2017-10-09 14:40:00,197.19,197.31,197.11,197.11,64968.0,197.19,197.31,197.11,197.11,64968.0
2017-10-09 14:50:00,197.14,197.3,197.09,197.15,43965.0,197.14,197.3,197.09,197.15,43965.0
2017-10-09 15:00:00,197.15,197.2,196.92,197.07,92340.0,197.15,197.2,196.92,197.07,92340.0
2017-10-09 15:10:00,197.07,197.07,196.56,196.95,155625.0,197.07,197.07,196.56,196.95,155625.0
2017-10-09 15:20:00,196.94,197.24,196.89,197.18,98976.0,196.94,197.24,196.89,197.18,98976.0
2017-10-09 15:30:00,197.19,197.19,196.8,196.86,102428.0,197.19,197.19,196.8,196.86,102428.0
2017-10-09 15:40:00,196.83,196.92,196.68,196.77,99328.0,196.83,196.92,196.68,196.77,99328.0
2017-10-09 15:50:00,196.79,197.14,196.71,196.87,274654.0,196.79,197.14,196.71,196.87,274654.0
2017-10-10 09:30:00,197.85,198.3,196.61,197.16,432713.0,197.85,198.3,196.61,197.16,432713.0
2017-10-10 09:40:00,197.19,197.23,196.07,196.52,230319.0,197.19,197.23,196.07,196.52,230319.0
2017-10-10 09:50:00,196.54,196.66,195.69,196.59,234498.0,196.54,196.66,195.69,196.59,234498.0
2017-10-10 10:00:00,196.64,196.75,195.8,196.49,189025.0,196.64,196.75,195.8,196.49,189025.0
2017-10-10 10:10:00,196.43,196.45,195.7,195.92,122659.0,196.43,196.45,195.7,195.92,122659.0
2017-10-10 10:20:00,195.91,195.92,194.05,195.03,446596.0,195.91,195.92,194.05,195.03,446596.0
2017-10-10 10:30:00,195.03,195.7,194.96,195.21,108668.0,195.03,195.7,194.96,195.21,108668.0
2017-10-10 10:40:00,195.18,195.39,195.03,195.21,80833.0,195.18,195.39,195.03,195.21,80833.0
2017-10-10 10:50:00,195.23,195.26,194.76,194.92,88793.0,195.23,195.26,194.76,194.92,88793.0
2017-10-10 11:00:00,194.88,195.0,194.32,194.55,113693.0,194.88,195.0,194.32,194.55,113693.0
2017-10-10 11:10:00,194.6,194.94,194.44,194.85,84427.0,194.6,194.94,194.44,194.85,84427.0
2017-10-10 11:20:00,194.87,195.02,194.33,194.45,94423.0,194.87,195.02,194.33,194.45,94423.0
2017-10-10 11:30:00,194.53,194.95,194.53,194.75,68983.0,194.53,194.95,194.53,194.75,68983.0
2017-10-10 11:40:00,194.76,194.83,194.25,194.27,175136.0,194.76,194.83,194.25,194.27,175136.0
2017-10-10 11:50:00,194.3,194.65,193.3,193.89,226983.0,194.3,194.65,193.3,193.89,226983.0
2017-10-10 12:00:00,193.9,193.9,193.21,193.42,154049.0,193.9,193.9,193.21,193.42,154049.0
2017-10-10 12:10:00,193.4,193.63,193.2,193.22,108278.0,193.4,193.63,193.2,193.22,108278.0
2017-10-10 12:20:00,193.25,193.77,192.1,193.5,285250.0,193.25,193.77,192.1,193.5,285250.0
2017-10-10 12:30:00,193.53,194.39,193.42,194.19,120741.0,193.53,194.39,193.42,194.19,120741.0
2017-10-10 12:40:00,194.14,194.64,194.1,194.41,103853.0,194.14,194.64,194.1,194.41,103853.0
2017-10-10 12:50:00,194.43,194.69,194.22,194.51,54590.0,194.43,194.69,194.22,194.51,54590.0
2017-10-10 13:00:00,194.52,194.9,194.13,194.68,90622.0,194.52,194.9,194.13,194.68,90622.0
2017-10-10 13:10:00,194.7,195.17,194.7,194.98,88419.0,194.7,195.17,194.7,194.98,88419.0
2017-10-10 13:20:00,194.99,195.03,194.81,194.93,31015.0,194.99,195.03,194.81,194.93,31015.0
2017-10-10 13:30:00,194.95,195.1,194.58,194.74,43054.0,194.95,195.1,194.58,194.74,43054.0
2017-10-10 13:40:00,194.84,194.95,194.5,194.62,32594.0,194.84,194.95,194.5,194.62,32594.0
2017-10-10 13:50:00,194.58,194.62,194.25,194.39,38675.0,194.58,194.62,194.25,194.39,38675.0
2017-10-10 14:00:00,194.43,194.61,194.23,194.55,62571.0,194.43,194.61,194.23,194.55,62571.0
2017-10-10 14:10:00,194.54,194.69,194.43,194.48,69351.0,194.54,194.69,194.43,194.48,69351.0
2017-10-10 14:20:00,194.45,194.76,194.4,194.71,61249.0,194.45,194.76,194.4,194.71,61249.0
2017-10-10 14:30:00,194.74,194.76,194.52,194.57,28883.0,194.74,194.76,194.52,194.57,28883.0
2017-10-10 14:40:00,194.55,194.6,194.36,194.57,54731.0,194.55,194.6,194.36,194.57,54731.0
2017-10-10 14:50:00,194.6,194.8,194.56,194.7,37804.0,194.6,194.8,194.56,194.7,37804.0
2017-10-10 15:00:00,194.7,194.95,194.64,194.95,98653.0,194.7,194.95,194.64,194.95,98653.0
2017-10-10 15:10:00,194.95,195.01,194.77,194.98,105074.0,194.95,195.01,194.77,194.98,105074.0
2017-10-10 15:20:00,194.97,195.07,194.75,194.81,116286.0,194.97,195.07,194.75,194.81,116286.0
2017-10-10 15:30:00,194.83,195.0,194.81,194.87,116286.0,194.83,195.0,194.81,194.87,116286.0
2017-10-10 15:40:00,194.88,195.16,194.73,195.11,192541.0,194.88,195.16,194.73,195.11,192541.0
2017-10-10 15:50:00,195.12,195.46,194.91,195.07,309037.0,195.12,195.46,194.91,195.07,309037.0
2017-10-11 09:30:00,195.57,196.22,194.4,194.81,309603.0,195.57,196.22,194.4,194.81,309603.0
2017-10-11 09:40:00,194.76,195.52,194.65,195.11,172823.0,194.76,195.52,194.65,195.11,172823.0
2017-10-11 09:50:00,195.11,195.2,194.77,195.03,106860.0,195.11,195.2,194.77,195.03,106860.0
2017-10-11 10:00:00,195.07,195.68,195.01,195.34,202111.0,195.07,195.68,195.01,195.34,202111.0
2017-10-11 10:10:00,195.32,195.6,194.83,195.21,122334.0,195.32,195.6,194.83,195.21,122334.0
2017-10-11 10:20:00,195.2,195.56,195.13,195.32,87581.0,195.2,195.56,195.13,195.32,87581.0
2017-10-11 10:30:00,195.34,195.38,194.95,195.02,68810.0,195.34,195.38,194.95,195.02,68810.0
2017-10-11 10:40:00,195.05,195.32,195.01,195.15,55672.0,195.05,195.32,195.01,195.15,55672.0
2017-10-11 10:50:00,195.22,195.24,194.95,194.95,111765.0,195.22,195.24,194.95,194.95,111765.0
2017-10-11 11:00:00,194.95,195.25,194.95,195.12,76374.0,194.95,195.25,194.95,195.12,76374.0
2017-10-11 11:10:00,195.13,195.23,194.95,194.99,108748.0,195.13,195.23,194.95,194.99,108748.0
2017-10-11 11:20:00,195.0,195.07,194.1,194.39,240180.0,195.0,195.07,194.1,194.39,240180.0
2017-10-11 11:30:00,194.34,194.54,194.1,194.1,106482.0,194.34,194.54,194.1,194.1,106482.0
2017-10-11 11:40:00,194.1,194.3,193.81,194.14,117608.0,194.1,194.3,193.81,194.14,117608.0
2017-10-11 11:50:00,194.16,194.76,194.13,194.75,128923.0,194.16,194.76,194.13,194.75,128923.0
2017-10-11 12:00:00,194.74,194.79,194.6,194.7,56025.0,194.74,194.79,194.6,194.7,56025.0
2017-10-11 12:10:00,194.7,194.76,194.24,194.4,49298.0,194.7,194.76,194.24,194.4,49298.0
2017-10-11 12:20:00,194.44,195.06,194.35,194.99,93774.0,194.44,195.06,194.35,194.99,93774.0
2017-10-11 12:30:00,195.0,195.2,194.91,195.05,99047.0,195.0,195.2,194.91,195.05,99047.0
2017-10-11 12:40:00,195.04,195.05,194.68,194.75,80181.0,195.04,195.05,194.68,194.75,80181.0
2017-10-11 12:50:00,194.75,194.98,194.72,194.85,47133.0,194.75,194.98,194.72,194.85,47133.0
2017-10-11 13:00:00,194.85,194.95,194.77,194.83,18282.0,194.85,194.95,194.77,194.83,18282.0
2017-10-11 13:10:00,194.83,194.84,194.5,194.61,51023.0,194.83,194.84,194.5,194.61,51023.0
2017-10-11 13:20:00,194.61,194.63,194.15,194.23,79290.0,194.61,194.63,194.15,194.23,79290.0
2017-10-11 13:30:00,194.22,194.46,194.15,194.32,85363.0,194.22,194.46,194.15,194.32,85363.0
2017-10-11 13:40:00,194.43,194.57,194.25,194.32,63012.0,194.43,194.57,194.25,194.32,63012.0
2017-10-11 13:50:00,194.39,194.73,194.39,194.43,83516.0,194.39,194.73,194.39,194.43,83516.0
2017-10-11 14:00:00,194.46,194.7,194.36,194.45,75169.0,194.46,194.7,194.36,194.45,75169.0
2017-10-11 14:10:00,194.48,194.86,194.32,194.56,61920.0,194.48,194.86,194.32,194.56,61920.0
2017-10-11 14:20:00,194.59,194.87,194.31,194.76,124086.0,194.59,194.87,194.31,194.76,124086.0
2017-10-11 14:30:00,194.83,194.97,194.62,194.67,83026.0,194.83,194.97,194.62,194.67,83026.0
2017-10-11 14:40:00,194.71,194.84,194.5,194.53,65172.0,194.71,194.84,194.5,194.53,65172.0
2017-10-11 14:50:00,194.51,194.75,194.45,194.63,109657.0,194.51,194.75,194.45,194.63,109657.0
2017-10-11 15:00:00,194.63,194.74,194.52,194.63,90209.0,194.63,194.74,194.52,194.63,90209.0
2017-10-11 15:10:00,194.6,194.73,194.58,194.63,94893.0,194.6,194.73,194.58,194.63,94893.0
2017-10-11 15:20:00,194.63,194.74,194.43,194.58,134309.0,194.63,194.74,194.43,194.58,134309.0
2017-10-11 15:30:00,194.58,194.81,194.58,194.67,129740.0,194.58,194.81,194.58,194.67,129740.0
2017-10-11 15:40:00,194.68,194.78,194.62,194.78,155481.0,194.68,194.78,194.62,194.78,155481.0
2017-10-11 15:50:00,194.8,195.2,194.73,194.91,470370.0,194.8,195.2,194.73,194.91,470370.0
2017-10-12 09:30:00,196.75,198.5,196.1,197.8,671070.0,196.75,198.5,196.1,197.8,671070.0
2017-10-12 09:40:00,197.8,197.86,196.6,197.6,360045.0,197.8,197.86,196.6,197.6,360045.0
2017-10-12 09:50:00,197.63,198.07,197.37,198.05,374948.0,197.63,198.07,197.37,198.05,374948.0
2017-10-12 10:00:00,198.06,198.62,197.75,198.11,434853.0,198.06,198.62,197.75,198.11,434853.0
2017-10-12 10:10:00,198.05,198.13,197.5,197.59,304755.0,198.05,198.13,197.5,197.59,304755.0
2017-10-12 10:20:00,197.57,197.88,197.5,197.7,151351.0,197.57,197.88,197.5,197.7,151351.0
2017-10-12 10:30:00,197.7,197.7,196.8,196.94,190060.0,197.7,197.7,196.8,196.94,190060.0
2017-10-12 10:40:00,196.94,197.69,196.8,197.22,256551.0,196.94,197.69,196.8,197.22,256551.0
2017-10-12 10:50:00,197.27,197.3,195.81,196.4,395044.0,197.27,197.3,195.81,196.4,395044.0
2017-10-12 11:00:00,196.4,196.9,196.2,196.67,129116.0,196.4,196.9,196.2,196.67,129116.0
2017-10-12 11:10:00,196.63,196.8,196.16,196.36,117207.0,196.63,196.8,196.16,196.36,117207.0
2017-10-12 11:20:00,196.41,196.57,196.16,196.16,110151.0,196.41,196.57,196.16,196.16,110151.0
2017-10-12 11:30:00,196.24,196.43,195.95,196.14,142416.0,196.24,196.43,195.95,196.14,142416.0
2017-10-12 11:40:00,196.06,196.19,195.85,196.03,166438.0,196.06,196.19,195.85,196.03,166438.0
2017-10-12 11:50:00,196.05,196.09,195.69,195.87,202734.0,196.05,196.09,195.69,195.87,202734.0
2017-10-12 12:00:00,195.89,196.32,195.81,196.2,129835.0,195.89,196.32,195.81,196.2,129835.0
2017-10-12 12:10:00,196.2,196.37,195.83,195.86,142974.0,196.2,196.37,195.83,195.86,142974.0
2017-10-12 12:20:00,195.87,196.17,195.76,195.76,92135.0,195.87,196.17,195.76,195.76,92135.0
2017-10-12 12:30:00,195.74,195.96,195.7,195.88,60246.0,195.74,195.96,195.7,195.88,60246.0
2017-10-12 12:40:00,195.89,195.95,195.52,195.59,117900.0,195.89,195.95,195.52,195.59,117900.0
2017-10-12 12:50:00,195.57,195.67,195.23,195.51,81844.0,195.57,195.67,195.23,195.51,81844.0
2017-10-12 13:00:00,195.5,195.57,195.34,195.4,61183.0,195.5,195.57,195.34,195.4,61183.0
2017-10-12 13:10:00,195.41,195.56,195.24,195.35,70652.0,195.41,195.56,195.24,195.35,70652.0
2017-10-12 13:20:00,195.38,195.74,195.34,195.42,65364.0,195.38,195.74,195.34,195.42,65364.0
2017-10-12 13:30:00,195.44,195.66,195.35,195.47,67833.0,195.44,195.66,195.35,195.47,67833.0
2017-10-12 13:40:00,195.46,195.47,195.0,195.21,117973.0,195.46,195.47,195.0,195.21,117973.0
2017-10-12 13:50:00,195.2,195.38,194.88,195.12,123715.0,195.2,195.38,194.88,195.12,123715.0
2017-10-12 14:00:00,195.14,195.35,195.06,195.18,75846.0,195.14,195.35,195.06,195.18,75846.0
2017-10-12 14:10:00,195.2,195.23,194.75,194.87,104541.0,195.2,195.23,194.75,194.87,104541.0
2017-10-12 14:20:00,194.88,195.44,194.71,195.39,99883.0,194.88,195.44,194.71,195.39,99883.0
2017-10-12 14:30:00,195.41,195.74,195.3,195.63,113252.0,195.41,195.74,195.3,195.63,113252.0
2017-10-12 14:40:00,195.65,195.79,195.5,195.52,79808.0,195.65,195.79,195.5,195.52,79808.0
2017-10-12 14:50:00,195.56,195.73,195.36,195.7,92663.0,195.56,195.73,195.36,195.7,92663.0
2017-10-12 15:00:00,195.71,196.15,195.67,196.0,118726.0,195.71,196.15,195.67,196.0,118726.0
2017-10-12 15:10:00,196.02,196.09,195.73,195.82,101787.0,196.02,196.09,195.73,195.82,101787.0
2017-10-12 15:20:00,195.79,196.0,195.62,195.67,59834.0,195.79,196.0,195.62,195.67,59834.0
2017-10-12 15:30:00,195.66,195.77,195.52,195.7,91116.0,195.66,195.77,195.52,195.7,91116.0
2017-10-12 15:40:00,195.7,195.87,195.7,195.7,86893.0,195.7,195.87,195.7,195.7,86893.0
2017-10-12 15:50:00,195.7,195.89,195.52,195.78,385095.0,195.7,195.89,195.52,195.78,385095.0
2017-10-13 09:30:00,199.7,200.82,199.01,199.95,1520140.0,199.7,200.82,199.01,199.95,1520140.0
2017-10-13 09:40:00,199.89,200.08,199.1,199.54,732673.0,199.89,200.08,199.1,199.54,732673.0
2017-10-13 09:50:00,199.55,199.8,199.25,199.74,508409.0,199.55,199.8,199.25,199.74,508409.0
2017-10-13 10:00:00,199.74,199.89,199.1,199.49,458100.0,199.74,199.89,199.1,199.49,458100.0
2017-10-13 10:10:00,199.48,199.9,199.35,199.71,320990.0,199.48,199.9,199.35,199.71,320990.0
2017-10-13 10:20:00,199.75,200.15,198.8,199.37,475492.0,199.75,200.15,198.8,199.37,475492.0
2017-10-13 10:30:00,199.35,199.62,198.35,198.88,410721.0,199.35,199.62,198.35,198.88,410721.0
2017-10-13 10:40:00,198.88,199.19,198.14,198.39,265512.0,198.88,199.19,198.14,198.39,265512.0
2017-10-13 10:50:00,198.41,198.46,197.74,198.05,327418.0,198.41,198.46,197.74,198.05,327418.0
2017-10-13 11:00:00,198.08,198.3,197.47,197.53,287954.0,198.08,198.3,197.47,197.53,287954.0
2017-10-13 11:10:00,197.53,197.9,197.18,197.66,263097.0,197.53,197.9,197.18,197.66,263097.0
2017-10-13 11:20:00,197.67,198.35,197.52,197.91,212628.0,197.67,198.35,197.52,197.91,212628.0
2017-10-13 11:30:00,197.96,198.3,197.71,198.09,134947.0,197.96,198.3,197.71,198.09,134947.0
2017-10-13 11:40:00,198.04,198.18,197.88,198.01,80373.0,198.04,198.18,197.88,198.01,80373.0
2017-10-13 11:50:00,198.01,198.37,197.81,197.87,141268.0,198.01,198.37,197.81,197.87,141268.0
2017-10-13 12:00:00,197.89,198.79,197.89,198.63,209041.0,197.89,198.79,197.89,198.63,209041.0
2017-10-13 12:10:00,198.62,199.02,198.33,198.93,163548.0,198.62,199.02,198.33,198.93,163548.0
2017-10-13 12:20:00,198.95,198.95,198.4,198.75,137272.0,198.95,198.95,198.4,198.75,137272.0
2017-10-13 12:30:00,198.74,198.97,198.63,198.9,114649.0,198.74,198.97,198.63,198.9,114649.0
2017-10-13 12:40:00,198.9,199.07,198.78,199.05,127967.0,198.9,199.07,198.78,199.05,127967.0
2017-10-13 12:50:00,199.02,199.52,199.0,199.3,256624.0,199.02,199.52,199.0,199.3,256624.0
2017-10-13 13:00:00,199.3,199.39,198.94,199.14,154051.0,199.3,199.39,198.94,199.14,154051.0
2017-10-13 13:10:00,199.16,199.3,198.85,199.0,132572.0,199.16,199.3,198.85,199.0,132572.0
2017-10-13 13:20:00,199.02,199.25,198.95,199.11,88364.0,199.02,199.25,198.95,199.11,88364.0
2017-10-13 13:30:00,199.13,199.2,198.76,198.81,92900.0,199.13,199.2,198.76,198.81,92900.0
2017-10-13 13:40:00,198.81,198.88,198.51,198.79,83339.0,198.81,198.88,198.51,198.79,83339.0
2017-10-13 13:50:00,198.78,198.84,198.39,198.61,106643.0,198.78,198.84,198.39,198.61,106643.0
2017-10-13 14:00:00,198.63,198.73,198.37,198.72,114372.0,198.63,198.73,198.37,198.72,114372.0
2017-10-13 14:10:00,198.7,198.93,198.7,198.89,87320.0,198.7,198.93,198.7,198.89,87320.0
2017-10-13 14:20:00,198.91,199.07,198.7,198.94,73781.0,198.91,199.07,198.7,198.94,73781.0
2017-10-13 14:30:00,198.95,199.18,198.92,199.01,76844.0,198.95,199.18,198.92,199.01,76844.0
2017-10-13 14:40:00,199.02,199.06,198.79,198.83,86381.0,199.02,199.06,198.79,198.83,86381.0
2017-10-13 14:50:00,198.83,199.24,198.66,199.15,96294.0,198.83,199.24,198.66,199.15,96294.0
2017-10-13 15:00:00,199.17,199.5,199.15,199.48,199659.0,199.17,199.5,199.15,199.48,199659.0
2017-10-13 15:10:00,199.49,199.6,199.27,199.28,288542.0,199.49,199.6,199.27,199.28,288542.0
2017-10-13 15:20:00,199.27,199.45,199.12,199.37,125945.0,199.27,199.45,199.12,199.37,125945.0
2017-10-13 15:30:00,199.39,199.56,199.32,199.49,252555.0,199.39,199.56,199.32,199.49,252555.0
2017-10-13 15:40:00,199.49,199.52,199.13,199.32,266154.0,199.49,199.52,199.13,199.32,266154.0
2017-10-13 15:50:00,199.32,199.49,199.2,199.49,452949.0,199.32,199.49,199.2,199.49,452949.0
2017-10-16 09:30:00,201.97,202.02,200.16,200.43,1135160.0,201.97,202.02,200.16,200.43,1135160.0
2017-10-16 09:40:00,200.39,201.7,200.36,200.85,667433.0,200.39,201.7,200.36,200.85,667433.0
2017-10-16 09:50:00,200.76,201.61,200.51,200.96,545364.0,200.76,201.61,200.51,200.96,545364.0
2017-10-16 10:00:00,200.96,201.19,200.34,200.38,612960.0,200.96,201.19,200.34,200.38,612960.0
2017-10-16 10:10:00,200.34,200.42,199.31,199.33,803287.0,200.34,200.42,199.31,199.33,803287.0
2017-10-16 10:20:00,199.32,199.7,198.5,198.66,529988.0,199.32,199.7,198.5,198.66,529988.0
2017-10-16 10:30:00,198.65,198.92,197.9,198.07,550803.0,198.65,198.92,197.9,198.07,550803.0
2017-10-16 10:40:00,198.05,198.91,197.95,198.39,390879.0,198.05,198.91,197.95,198.39,390879.0
2017-10-16 10:50:00,198.39,198.48,198.0,198.05,281599.0,198.39,198.48,198.0,198.05,281599.0
2017-10-16 11:00:00,198.04,199.2,197.86,198.45,438482.0,198.04,199.2,197.86,198.45,438482.0
2017-10-16 11:10:00,198.47,198.86,198.25,198.59,200345.0,198.47,198.86,198.25,198.59,200345.0
2017-10-16 11:20:00,198.61,199.49,198.33,199.3,281979.0,198.61,199.49,198.33,199.3,281979.0
2017-10-16 11:30:00,199.31,199.45,199.13,199.32,216902.0,199.31,199.45,199.13,199.32,216902.0
2017-10-16 11:40:00,199.33,199.7,199.1,199.23,271976.0,199.33,199.7,199.1,199.23,271976.0
2017-10-16 11:50:00,199.25,199.44,198.85,199.02,182804.0,199.25,199.44,198.85,199.02,182804.0
2017-10-16 12:00:00,199.03,199.55,199.0,199.15,155950.0,199.03,199.55,199.0,199.15,155950.0
2017-10-16 12:10:00,199.18,199.75,199.14,199.53,270021.0,199.18,199.75,199.14,199.53,270021.0
2017-10-16 12:20:00,199.56,200.22,199.43,199.9,243855.0,199.56,200.22,199.43,199.9,243855.0
2017-10-16 12:30:00,199.91,200.22,199.8,200.16,167904.0,199.91,200.22,199.8,200.16,167904.0
2017-10-16 12:40:00,200.17,200.82,200.06,200.33,306316.0,200.17,200.82,200.06,200.33,306316.0
2017-10-16 12:50:00,200.34,201.16,200.24,200.63,339986.0,200.34,201.16,200.24,200.63,339986.0
2017-10-16 13:00:00,200.62,200.83,200.21,200.38,286018.0,200.62,200.83,200.21,200.38,286018.0
2017-10-16 13:10:00,200.35,200.79,200.24,200.74,171637.0,200.35,200.79,200.24,200.74,171637.0
2017-10-16 13:20:00,200.73,200.88,199.79,199.92,233982.0,200.73,200.88,199.79,199.92,233982.0
2017-10-16 13:30:00,199.99,200.4,199.91,200.24,196603.0,199.99,200.4,199.91,200.24,196603.0
2017-10-16 13:40:00,200.23,200.28,199.86,200.04,181276.0,200.23,200.28,199.86,200.04,181276.0
2017-10-16 13:50:00,200.08,200.47,200.05,200.29,154406.0,200.08,200.47,200.05,200.29,154406.0
2017-10-16 14:00:00,200.22,200.79,200.22,200.56,112034.0,200.22,200.79,200.22,200.56,112034.0
2017-10-16 14:10:00,200.57,200.59,200.4,200.54,121581.0,200.57,200.59,200.4,200.54,121581.0
2017-10-16 14:20:00,200.52,200.85,200.44,200.81,147729.0,200.52,200.85,200.44,200.81,147729.0
2017-10-16 14:30:00,200.79,201.25,200.72,200.85,349297.0,200.79,201.25,200.72,200.85,349297.0
2017-10-16 14:40:00,200.87,200.99,200.36,200.51,259084.0,200.87,200.99,200.36,200.51,259084.0
2017-10-16 14:50:00,200.48,201.04,200.4,200.92,251559.0,200.48,201.04,200.4,200.92,251559.0
2017-10-16 15:00:00,200.92,201.76,200.9,201.4,449745.0,200.92,201.76,200.9,201.4,449745.0
2017-10-16 15:10:00,201.41,202.22,201.19,201.98,522419.0,201.41,202.22,201.19,201.98,522419.0
2017-10-16 15:20:00,201.99,202.55,201.9,202.34,537941.0,201.99,202.55,201.9,202.34,537941.0
2017-10-16 15:30:00,202.35,202.83,202.22,202.32,652994.0,202.35,202.83,202.22,202.32,652994.0
2017-10-16 15:40:00,202.32,202.77,202.08,202.13,618757.0,202.32,202.77,202.08,202.13,618757.0
2017-10-16 15:50:00,202.16,202.78,202.12,202.59,1166672.0,202.16,202.78,202.12,202.59,1166672.0
2017-10-17 09:30:00,200.11,202.58,197.77,199.61,2896166.0,200.11,202.58,197.77,199.61,2896166.0
2017-10-17 09:40:00,199.65,200.89,199.09,199.42,1217915.0,199.65,200.89,199.09,199.42,1217915.0
2017-10-17 09:50:00,199.46,202.6,199.46,202.38,1343815.0,199.46,202.6,199.46,202.38,1343815.0
2017-10-17 10:00:00,202.53,204.38,201.76,203.39,1640621.0,202.53,204.38,201.76,203.39,1640621.0
2017-10-17 10:10:00,203.31,203.9,201.21,201.21,993733.0,203.31,203.9,201.21,201.21,993733.0
2017-10-17 10:20:00,201.22,201.94,200.13,200.65,888755.0,201.22,201.94,200.13,200.65,888755.0
2017-10-17 10:30:00,200.59,201.49,200.0,200.6,642309.0,200.59,201.49,200.0,200.6,642309.0
2017-10-17 10:40:00,200.59,200.64,199.26,200.1,740805.0,200.59,200.64,199.26,200.1,740805.0
2017-10-17 10:50:00,200.12,201.15,200.02,200.59,472743.0,200.12,201.15,200.02,200.59,472743.0
2017-10-17 11:00:00,200.58,200.96,199.8,200.06,325297.0,200.58,200.96,199.8,200.06,325297.0
2017-10-17 11:10:00,200.02,200.43,199.83,200.14,433121.0,200.02,200.43,199.83,200.14,433121.0
2017-10-17 11:20:00,200.1,200.2,199.0,199.06,432086.0,200.1,200.2,199.0,199.06,432086.0
2017-10-17 11:30:00,199.15,200.0,199.13,199.3,292723.0,199.15,200.0,199.13,199.3,292723.0
2017-10-17 11:40:00,199.25,199.79,198.85,199.2,319242.0,199.25,199.79,198.85,199.2,319242.0
2017-10-17 11:50:00,199.23,199.23,198.28,198.4,350060.0,199.23,199.23,198.28,198.4,350060.0
2017-10-17 12:00:00,198.4,198.93,198.0,198.41,454996.0,198.4,198.93,198.0,198.41,454996.0
2017-10-17 12:10:00,198.4,198.7,197.88,198.08,474767.0,198.4,198.7,197.88,198.08,474767.0
2017-10-17 12:20:00,198.08,198.67,197.83,198.23,328248.0,198.08,198.67,197.83,198.23,328248.0
2017-10-17 12:30:00,198.24,198.81,197.78,198.75,400135.0,198.24,198.81,197.78,198.75,400135.0
2017-10-17 12:40:00,198.71,199.3,198.7,198.89,300871.0,198.71,199.3,198.7,198.89,300871.0
2017-10-17 12:50:00,198.86,199.01,198.43,198.58,166919.0,198.86,199.01,198.43,198.58,166919.0
2017-10-17 13:00:00,198.54,199.21,198.48,199.0,222616.0,198.54,199.21,198.48,199.0,222616.0
2017-10-17 13:10:00,199.03,199.5,198.94,199.31,257899.0,199.03,199.5,198.94,199.31,257899.0
2017-10-17 13:20:00,199.33,199.55,198.74,198.77,211354.0,199.33,199.55,198.74,198.77,211354.0
2017-10-17 13:30:00,198.85,199.35,198.67,199.28,166987.0,198.85,199.35,198.67,199.28,166987.0
2017-10-17 13:40:00,199.3,199.5,198.95,199.4,181690.0,199.3,199.5,198.95,199.4,181690.0
2017-10-17 13:50:00,199.37,199.5,198.95,199.06,138686.0,199.37,199.5,198.95,199.06,138686.0
2017-10-17 14:00:00,199.05,199.84,199.03,199.68,261758.0,199.05,199.84,199.03,199.68,261758.0
2017-10-17 14:10:00,199.7,199.72,199.26,199.33,199472.0,199.7,199.72,199.26,199.33,199472.0
2017-10-17 14:20:00,199.33,199.4,199.04,199.09,124685.0,199.33,199.4,199.04,199.09,124685.0
2017-10-17 14:30:00,199.09,199.35,198.94,199.14,142936.0,199.09,199.35,198.94,199.14,142936.0
2017-10-17 14:40:00,199.15,199.49,199.09,199.47,163944.0,199.15,199.49,199.09,199.47,163944.0
2017-10-17 14:50:00,199.45,199.93,199.37,199.9,234347.0,199.45,199.93,199.37,199.9,234347.0
2017-10-17 15:00:00,199.9,200.37,199.77,200.0,429113.0,199.9,200.37,199.77,200.0,429113.0
2017-10-17 15:10:00,200.02,200.03,199.4,199.58,251300.0,200.02,200.03,199.4,199.58,251300.0
2017-10-17 15:20:00,199.57,199.82,199.53,199.62,153156.0,199.57,199.82,199.53,199.62,153156.0
2017-10-17 15:30:00,199.68,199.99,199.61,199.88,221673.0,199.68,199.99,199.61,199.88,221673.0
2017-10-17 15:40:00,199.89,199.95,199.6,199.81,285870.0,199.89,199.95,199.6,199.81,285870.0
2017-10-17 15:50:00,199.82,199.87,199.13,199.46,638264.0,199.82,199.87,199.13,199.46,638264.0
2017-10-18 09:30:00,199.82,200.01,197.5,197.98,776852.0,199.82,200.01,197.5,197.98,776852.0
2017-10-18 09:40:00,197.95,198.97,197.33,198.18,492517.0,197.95,198.97,197.33,198.18,492517.0
2017-10-18 09:50:00,198.1,198.4,197.5,197.74,229021.0,198.1,198.4,197.5,197.74,229021.0
2017-10-18 10:00:00,197.76,197.89,196.73,196.93,399046.0,197.76,197.89,196.73,196.93,399046.0
2017-10-18 10:10:00,196.89,197.08,196.24,196.6,471892.0,196.89,197.08,196.24,196.6,471892.0
2017-10-18 10:20:00,196.57,197.26,196.5,196.75,315254.0,196.57,197.26,196.5,196.75,315254.0
2017-10-18 10:30:00,196.78,197.17,196.34,196.55,180295.0,196.78,197.17,196.34,196.55,180295.0
2017-10-18 10:40:00,196.58,196.95,196.37,196.52,175873.0,196.58,196.95,196.37,196.52,175873.0
2017-10-18 10:50:00,196.5,197.1,196.5,196.96,151193.0,196.5,197.1,196.5,196.96,151193.0
2017-10-18 11:00:00,196.94,197.05,196.2,196.21,179300.0,196.94,197.05,196.2,196.21,179300.0
2017-10-18 11:10:00,196.25,196.27,195.25,195.5,462058.0,196.25,196.27,195.25,195.5,462058.0
2017-10-18 11:20:00,195.48,195.95,195.41,195.76,151836.0,195.48,195.95,195.41,195.76,151836.0
2017-10-18 11:30:00,195.71,195.79,194.83,194.84,272166.0,195.71,195.79,194.83,194.84,272166.0
2017-10-18 11:40:00,194.81,195.11,194.25,194.85,575275.0,194.81,195.11,194.25,194.85,575275.0
2017-10-18 11:50:00,194.84,195.23,194.6,195.14,214173.0,194.84,195.23,194.6,195.14,214173.0
2017-10-18 12:00:00,195.09,196.39,195.07,196.16,389998.0,195.09,196.39,195.07,196.16,389998.0
2017-10-18 12:10:00,196.15,196.53,195.86,196.42,236760.0,196.15,196.53,195.86,196.42,236760.0
2017-10-18 12:20:00,196.38,196.54,196.18,196.48,174469.0,196.38,196.54,196.18,196.48,174469.0
2017-10-18 12:30:00,196.5,196.53,196.25,196.42,84265.0,196.5,196.53,196.25,196.42,84265.0
2017-10-18 12:40:00,196.41,196.52,196.08,196.3,121336.0,196.41,196.52,196.08,196.3,121336.0
2017-10-18 12:50:00,196.34,196.43,195.5,195.76,151056.0,196.34,196.43,195.5,195.76,151056.0
2017-10-18 13:00:00,195.73,196.04,195.7,195.93,91292.0,195.73,196.04,195.7,195.93,91292.0
2017-10-18 13:10:00,195.96,195.99,195.75,195.78,40878.0,195.96,195.99,195.75,195.78,40878.0
2017-10-18 13:20:00,195.76,195.82,195.31,195.34,112749.0,195.76,195.82,195.31,195.34,112749.0
2017-10-18 13:30:00,195.34,195.58,195.17,195.48,101562.0,195.34,195.58,195.17,195.48,101562.0
2017-10-18 13:40:00,195.45,195.55,194.9,195.04,137444.0,195.45,195.55,194.9,195.04,137444.0
2017-10-18 13:50:00,195.04,195.34,194.45,194.79,245616.0,195.04,195.34,194.45,194.79,245616.0
2017-10-18 14:00:00,194.89,194.9,194.58,194.74,141032.0,194.89,194.9,194.58,194.74,141032.0
2017-10-18 14:10:00,194.74,194.97,194.56,194.61,121458.0,194.74,194.97,194.56,194.61,121458.0
2017-10-18 14:20:00,194.62,194.77,194.37,194.54,146259.0,194.62,194.77,194.37,194.54,146259.0
2017-10-18 14:30:00,194.56,195.62,194.32,195.57,257037.0,194.56,195.62,194.32,195.57,257037.0
2017-10-18 14:40:00,195.55,195.7,195.38,195.59,209760.0,195.55,195.7,195.38,195.59,209760.0
2017-10-18 14:50:00,195.58,196.03,195.44,195.97,191491.0,195.58,196.03,195.44,195.97,191491.0
2017-10-18 15:00:00,195.99,196.08,195.81,195.98,160182.0,195.99,196.08,195.81,195.98,160182.0
2017-10-18 15:10:00,195.96,196.05,195.7,196.0,110207.0,195.96,196.05,195.7,196.0,110207.0
2017-10-18 15:20:00,196.0,196.43,195.93,196.13,210139.0,196.0,196.43,195.93,196.13,210139.0
2017-10-18 15:30:00,196.12,196.21,196.01,196.03,107887.0,196.12,196.21,196.01,196.03,107887.0
2017-10-18 15:40:00,196.04,196.04,195.37,195.63,213767.0,196.04,196.04,195.37,195.63,213767.0
2017-10-18 15:50:00,195.62,196.16,195.49,195.54,462574.0,195.62,196.16,195.49,195.54,462574.0
2017-10-19 09:30:00,193.01,194.14,191.24,192.59,804034.0,193.01,194.14,191.24,192.59,804034.0
2017-10-19 09:40:00,192.56,192.83,191.16,191.75,406962.0,192.56,192.83,191.16,191.75,406962.0
2017-10-19 09:50:00,191.7,192.75,191.47,192.66,401859.0,191.7,192.75,191.47,192.66,401859.0
2017-10-19 10:00:00,192.6,192.6,191.61,191.89,294573.0,192.6,192.6,191.61,191.89,294573.0
2017-10-19 10:10:00,191.94,193.4,191.66,192.79,330750.0,191.94,193.4,191.66,192.79,330750.0
2017-10-19 10:20:00,192.8,193.46,192.4,192.85,195840.0,192.8,193.46,192.4,192.85,195840.0
2017-10-19 10:30:00,192.82,193.15,192.64,192.88,135475.0,192.82,193.15,192.64,192.88,135475.0
2017-10-19 10:40:00,192.85,193.42,192.45,193.42,156292.0,192.85,193.42,192.45,193.42,156292.0
2017-10-19 10:50:00,193.37,194.06,193.29,194.04,232770.0,193.37,194.06,193.29,194.04,232770.0
2017-10-19 11:00:00,194.04,194.42,193.7,194.19,161155.0,194.04,194.42,193.7,194.19,161155.0
2017-10-19 11:10:00,194.19,194.21,193.75,193.88,75705.0,194.19,194.21,193.75,193.88,75705.0
2017-10-19 11:20:00,193.89,194.32,193.56,193.56,101563.0,193.89,194.32,193.56,193.56,101563.0
2017-10-19 11:30:00,193.6,194.18,193.56,193.72,102900.0,193.6,194.18,193.56,193.72,102900.0
2017-10-19 11:40:00,193.72,193.74,193.2,193.53,113541.0,193.72,193.74,193.2,193.53,113541.0
2017-10-19 11:50:00,193.53,193.71,193.34,193.49,38047.0,193.53,193.71,193.34,193.49,38047.0
2017-10-19 12:00:00,193.51,193.52,193.2,193.42,58126.0,193.51,193.52,193.2,193.42,58126.0
2017-10-19 12:10:00,193.49,193.7,193.25,193.52,51955.0,193.49,193.7,193.25,193.52,51955.0
2017-10-19 12:20:00,193.55,193.82,193.51,193.77,54431.0,193.55,193.82,193.51,193.77,54431.0
2017-10-19 12:30:00,193.78,193.78,193.36,193.45,40483.0,193.78,193.78,193.36,193.45,40483.0
2017-10-19 12:40:00,193.42,193.6,193.27,193.33,43061.0,193.42,193.6,193.27,193.33,43061.0
2017-10-19 12:50:00,193.4,193.57,193.29,193.33,31910.0,193.4,193.57,193.29,193.33,31910.0
2017-10-19 13:00:00,193.34,193.56,193.23,193.5,77041.0,193.34,193.56,193.23,193.5,77041.0
2017-10-19 13:10:00,193.53,193.71,193.46,193.64,49982.0,193.53,193.71,193.46,193.64,49982.0
2017-10-19 13:20:00,193.52,194.0,193.52,193.83,36980.0,193.52,194.0,193.52,193.83,36980.0
2017-10-19 13:30:00,193.86,193.86,193.68,193.72,30814.0,193.86,193.86,193.68,193.72,30814.0
2017-10-19 13:40:00,193.71,193.8,193.59,193.61,28347.0,193.71,193.8,193.59,193.61,28347.0
2017-10-19 13:50:00,193.61,193.64,193.49,193.6,39359.0,193.61,193.64,193.49,193.6,39359.0
2017-10-19 14:00:00,193.6,193.61,193.37,193.49,57829.0,193.6,193.61,193.37,193.49,57829.0
2017-10-19 14:10:00,193.52,193.72,193.45,193.7,65989.0,193.52,193.72,193.45,193.7,65989.0
2017-10-19 14:20:00,193.73,193.95,193.59,193.86,55257.0,193.73,193.95,193.59,193.86,55257.0
2017-10-19 14:30:00,193.9,194.42,193.86,194.25,111206.0,193.9,194.42,193.86,194.25,111206.0
2017-10-19 14:40:00,194.24,194.3,193.98,194.07,110684.0,194.24,194.3,193.98,194.07,110684.0
2017-10-19 14:50:00,194.08,194.18,193.85,193.87,93857.0,194.08,194.18,193.85,193.87,93857.0
2017-10-19 15:00:00,193.87,194.2,193.85,194.15,57675.0,193.87,194.2,193.85,194.15,57675.0
2017-10-19 15:10:00,194.13,194.26,194.05,194.17,71167.0,194.13,194.26,194.05,194.17,71167.0
2017-10-19 15:20:00,194.16,194.2,193.93,194.11,64668.0,194.16,194.2,193.93,194.11,64668.0
2017-10-19 15:30:00,194.12,194.85,194.1,194.72,218816.0,194.12,194.85,194.1,194.72,218816.0
2017-10-19 15:40:00,194.77,195.05,194.72,194.79,181999.0,194.77,195.05,194.72,194.79,181999.0
2017-10-19 15:50:00,194.83,195.25,194.81,195.1,367513.0,194.83,195.25,194.81,195.1,367513.0
2017-10-20 09:30:00,195.85,196.36,195.4,195.75,402225.0,195.85,196.36,195.4,195.75,402225.0
2017-10-20 09:40:00,195.81,196.38,195.39,195.66,253855.0,195.81,196.38,195.39,195.66,253855.0
2017-10-20 09:50:00,195.65,195.72,194.85,195.18,199161.0,195.65,195.72,194.85,195.18,199161.0
2017-10-20 10:00:00,195.21,195.95,195.19,195.67,159860.0,195.21,195.95,195.19,195.67,159860.0
2017-10-20 10:10:00,195.68,195.75,195.25,195.56,104721.0,195.68,195.75,195.25,195.56,104721.0
2017-10-20 10:20:00,195.59,195.62,194.91,195.12,133420.0,195.59,195.62,194.91,195.12,133420.0
2017-10-20 10:30:00,195.08,195.27,194.76,194.78,87729.0,195.08,195.27,194.76,194.78,87729.0
2017-10-20 10:40:00,194.75,195.11,194.36,194.36,137639.0,194.75,195.11,194.36,194.36,137639.0
2017-10-20 10:50:00,194.43,194.79,194.27,194.67,80375.0,194.43,194.79,194.27,194.67,80375.0
2017-10-20 11:00:00,194.79,195.1,194.71,194.81,110023.0,194.79,195.1,194.71,194.81,110023.0
2017-10-20 11:10:00,194.81,194.83,194.32,194.62,120935.0,194.81,194.83,194.32,194.62,120935.0
2017-10-20 11:20:00,194.6,194.68,194.25,194.3,87476.0,194.6,194.68,194.25,194.3,87476.0
2017-10-20 11:30:00,194.31,194.35,194.05,194.28,164132.0,194.31,194.35,194.05,194.28,164132.0
2017-10-20 11:40:00,194.29,194.69,194.13,194.69,81269.0,194.29,194.69,194.13,194.69,81269.0
2017-10-20 11:50:00,194.68,194.72,194.22,194.33,50358.0,194.68,194.72,194.22,194.33,50358.0
2017-10-20 12:00:00,194.33,194.84,194.27,194.78,54655.0,194.33,194.84,194.27,194.78,54655.0
2017-10-20 12:10:00,194.78,195.1,194.78,195.08,69809.0,194.78,195.1,194.78,195.08,69809.0
2017-10-20 12:20:00,195.07,195.59,195.05,195.55,152460.0,195.07,195.59,195.05,195.55,152460.0
2017-10-20 12:30:00,195.54,195.57,195.05,195.06,55156.0,195.54,195.57,195.05,195.06,55156.0
2017-10-20 12:40:00,195.09,195.27,194.9,194.92,76628.0,195.09,195.27,194.9,194.92,76628.0
2017-10-20 12:50:00,194.94,195.32,194.9,195.22,59286.0,194.94,195.32,194.9,195.22,59286.0
2017-10-20 13:00:00,195.28,195.37,194.9,195.01,46406.0,195.28,195.37,194.9,195.01,46406.0
2017-10-20 13:10:00,195.02,195.12,194.86,194.91,38649.0,195.02,195.12,194.86,194.91,38649.0
2017-10-20 13:20:00,194.93,195.02,194.57,194.71,85239.0,194.93,195.02,194.57,194.71,85239.0
2017-10-20 13:30:00,194.73,194.83,194.62,194.78,73419.0,194.73,194.83,194.62,194.78,73419.0
2017-10-20 13:40:00,194.79,195.08,194.76,195.03,63361.0,194.79,195.08,194.76,195.03,63361.0
2017-10-20 13:50:00,195.04,195.33,195.01,195.25,75672.0,195.04,195.33,195.01,195.25,75672.0
2017-10-20 14:00:00,195.25,195.48,195.24,195.3,55731.0,195.25,195.48,195.24,195.3,55731.0
2017-10-20 14:10:00,195.31,195.44,195.24,195.36,55275.0,195.31,195.44,195.24,195.36,55275.0
2017-10-20 14:20:00,195.37,195.4,195.17,195.37,55038.0,195.37,195.4,195.17,195.37,55038.0
2017-10-20 14:30:00,195.37,195.42,195.02,195.04,89055.0,195.37,195.42,195.02,195.04,89055.0
2017-10-20 14:40:00,195.03,195.17,194.94,194.96,70139.0,195.03,195.17,194.94,194.96,70139.0
2017-10-20 14:50:00,194.99,195.1,194.7,194.86,62756.0,194.99,195.1,194.7,194.86,62756.0
2017-10-20 15:00:00,194.88,195.04,194.83,194.92,52489.0,194.88,195.04,194.83,194.92,52489.0
2017-10-20 15:10:00,194.93,195.09,194.88,194.95,79217.0,194.93,195.09,194.88,194.95,79217.0
2017-10-20 15:20:00,194.98,195.05,194.26,194.45,130510.0,194.98,195.05,194.26,194.45,130510.0
2017-10-20 15:30:00,194.49,194.58,194.2,194.27,164141.0,194.49,194.58,194.2,194.27,164141.0
2017-10-20 15:40:00,194.26,194.47,194.02,194.06,175112.0,194.26,194.47,194.02,194.06,175112.0
2017-10-20 15:50:00,194.08,194.41,193.77,194.06,531866.0,194.08,194.41,193.77,194.06,531866.0
2017-10-23 09:30:00,194.17,194.76,192.68,192.97,363678.0,194.17,194.76,192.68,192.97,363678.0
2017-10-23 09:40:00,192.94,192.99,191.51,191.84,364503.0,192.94,192.99,191.51,191.84,364503.0
2017-10-23 09:50:00,191.83,192.42,191.03,192.4,375096.0,191.83,192.42,191.03,192.4,375096.0
2017-10-23 10:00:00,192.22,193.1,192.15,192.27,285476.0,192.22,193.1,192.15,192.27,285476.0
2017-10-23 10:10:00,192.28,192.97,192.02,192.78,144548.0,192.28,192.97,192.02,192.78,144548.0
2017-10-23 10:20:00,192.83,193.0,192.22,192.5,81712.0,192.83,193.0,192.22,192.5,81712.0
2017-10-23 10:30:00,192.43,193.08,192.1,192.97,117812.0,192.43,193.08,192.1,192.97,117812.0
2017-10-23 10:40:00,193.0,193.37,192.55,193.2,198488.0,193.0,193.37,192.55,193.2,198488.0
2017-10-23 10:50:00,193.19,194.14,192.94,194.08,197008.0,193.19,194.14,192.94,194.08,197008.0
2017-10-23 11:00:00,194.08,194.9,194.08,194.38,230100.0,194.08,194.9,194.08,194.38,230100.0
2017-10-23 11:10:00,194.4,194.58,193.74,193.77,146937.0,194.4,194.58,193.74,193.77,146937.0
2017-10-23 11:20:00,193.75,194.04,193.35,193.91,168980.0,193.75,194.04,193.35,193.91,168980.0
2017-10-23 11:30:00,193.89,194.2,193.77,193.93,171574.0,193.89,194.2,193.77,193.93,171574.0
2017-10-23 11:40:00,193.9,193.95,193.05,193.25,109767.0,193.9,193.95,193.05,193.25,109767.0
2017-10-23 11:50:00,193.26,193.34,193.0,193.06,58702.0,193.26,193.34,193.0,193.06,58702.0
2017-10-23 12:00:00,193.06,193.64,193.03,193.34,89331.0,193.06,193.64,193.03,193.34,89331.0
2017-10-23 12:10:00,193.34,193.46,193.05,193.11,40131.0,193.34,193.46,193.05,193.11,40131.0
2017-10-23 12:20:00,193.11,193.5,193.1,193.33,36807.0,193.11,193.5,193.1,193.33,36807.0
2017-10-23 12:30:00,193.3,193.63,193.29,193.34,49305.0,193.3,193.63,193.29,193.34,49305.0
2017-10-23 12:40:00,193.31,193.52,193.25,193.25,38687.0,193.31,193.52,193.25,193.25,38687.0
2017-10-23 12:50:00,193.25,193.39,193.07,193.16,47811.0,193.25,193.39,193.07,193.16,47811.0
2017-10-23 13:00:00,193.14,193.17,192.9,192.91,55614.0,193.14,193.17,192.9,192.91,55614.0
2017-10-23 13:10:00,192.9,193.04,192.76,192.9,65815.0,192.9,193.04,192.76,192.9,65815.0
2017-10-23 13:20:00,192.86,192.98,192.68,192.69,46590.0,192.86,192.98,192.68,192.69,46590.0
2017-10-23 13:30:00,192.7,192.7,192.22,192.47,75992.0,192.7,192.7,192.22,192.47,75992.0
2017-10-23 13:40:00,192.47,192.86,192.44,192.71,69990.0,192.47,192.86,192.44,192.71,69990.0
2017-10-23 13:50:00,192.75,192.94,192.48,192.52,52716.0,192.75,192.94,192.48,192.52,52716.0
2017-10-23 14:00:00,192.53,192.83,192.33,192.43,85630.0,192.53,192.83,192.33,192.43,85630.0
2017-10-23 14:10:00,192.45,192.47,192.0,192.1,86081.0,192.45,192.47,192.0,192.1,86081.0
2017-10-23 14:20:00,192.09,192.25,191.76,191.84,151903.0,192.09,192.25,191.76,191.84,151903.0
2017-10-23 14:30:00,191.85,192.23,191.71,191.8,106037.0,191.85,192.23,191.71,191.8,106037.0
2017-10-23 14:40:00,191.78,192.07,191.72,191.75,96294.0,191.78,192.07,191.72,191.75,96294.0
2017-10-23 14:50:00,191.75,192.21,191.67,191.86,69072.0,191.75,192.21,191.67,191.86,69072.0
2017-10-23 15:00:00,191.84,191.93,191.63,191.68,121560.0,191.84,191.93,191.63,191.68,121560.0
2017-10-23 15:10:00,191.68,191.8,191.41,191.68,153645.0,191.68,191.8,191.41,191.68,153645.0
2017-10-23 15:20:00,191.68,191.94,191.61,191.9,110536.0,191.68,191.94,191.61,191.9,110536.0
2017-10-23 15:30:00,191.87,191.99,191.61,191.86,218629.0,191.87,191.99,191.61,191.86,218629.0
2017-10-23 15:40:00,191.9,192.58,191.79,192.26,210722.0,191.9,192.58,191.79,192.26,210722.0
2017-10-23 15:50:00,192.26,192.6,192.12,192.47,316913.0,192.26,192.6,192.12,192.47,316913.0
2017-10-24 09:30:00,192.75,193.62,191.83,192.03,372906.0,192.75,193.62,191.83,192.03,372906.0
2017-10-24 09:40:00,191.99,192.39,191.57,191.88,273939.0,191.99,192.39,191.57,191.88,273939.0
2017-10-24 09:50:00,191.9,192.72,191.4,191.96,260004.0,191.9,192.72,191.4,191.96,260004.0
2017-10-24 10:00:00,191.88,193.1,191.88,192.28,231058.0,191.88,193.1,191.88,192.28,231058.0
2017-10-24 10:10:00,192.27,192.52,191.85,192.18,268455.0,192.27,192.52,191.85,192.18,268455.0
2017-10-24 10:20:00,192.2,192.4,191.87,192.24,84148.0,192.2,192.4,191.87,192.24,84148.0
2017-10-24 10:30:00,192.24,192.33,191.84,192.05,82719.0,192.24,192.33,191.84,192.05,82719.0
2017-10-24 10:40:00,192.06,192.65,191.94,192.2,109801.0,192.06,192.65,191.94,192.2,109801.0
2017-10-24 10:50:00,192.22,192.51,192.12,192.42,98578.0,192.22,192.51,192.12,192.42,98578.0
2017-10-24 11:00:00,192.46,193.6,192.43,193.5,267899.0,192.46,193.6,192.43,193.5,267899.0
2017-10-24 11:10:00,193.54,193.61,193.15,193.33,142558.0,193.54,193.61,193.15,193.33,142558.0
2017-10-24 11:20:00,193.32,193.69,193.28,193.58,105249.0,193.32,193.69,193.28,193.58,105249.0
2017-10-24 11:30:00,193.64,194.3,193.59,194.3,190835.0,193.64,194.3,193.59,194.3,190835.0
2017-10-24 11:40:00,194.32,194.47,194.15,194.19,106745.0,194.32,194.47,194.15,194.19,106745.0
2017-10-24 11:50:00,194.23,194.36,193.68,193.82,111165.0,194.23,194.36,193.68,193.82,111165.0
2017-10-24 12:00:00,193.85,194.17,193.78,193.95,49150.0,193.85,194.17,193.78,193.95,49150.0
2017-10-24 12:10:00,193.97,194.25,193.94,194.14,61723.0,193.97,194.25,193.94,194.14,61723.0
2017-10-24 12:20:00,194.09,194.25,193.91,194.22,45989.0,194.09,194.25,193.91,194.22,45989.0
2017-10-24 12:30:00,194.23,194.23,193.99,194.06,60950.0,194.23,194.23,193.99,194.06,60950.0
2017-10-24 12:40:00,194.05,194.18,193.86,194.11,54063.0,194.05,194.18,193.86,194.11,54063.0
2017-10-24 12:50:00,194.13,194.16,193.75,193.79,55986.0,194.13,194.16,193.75,193.79,55986.0
2017-10-24 13:00:00,193.88,193.97,193.8,193.9,58326.0,193.88,193.97,193.8,193.9,58326.0
2017-10-24 13:10:00,193.89,194.0,193.54,193.71,69374.0,193.89,194.0,193.54,193.71,69374.0
2017-10-24 13:20:00,193.66,194.17,193.66,194.1,66716.0,193.66,194.17,193.66,194.1,66716.0
2017-10-24 13:30:00,194.07,194.54,194.03,194.48,127289.0,194.07,194.54,194.03,194.48,127289.0
2017-10-24 13:40:00,194.49,194.63,194.37,194.49,80228.0,194.49,194.63,194.37,194.49,80228.0
2017-10-24 13:50:00,194.48,194.73,194.4,194.67,69159.0,194.48,194.73,194.4,194.67,69159.0
2017-10-24 14:00:00,194.64,194.88,194.64,194.84,97651.0,194.64,194.88,194.64,194.84,97651.0
2017-10-24 14:10:00,194.86,195.58,194.86,195.4,208427.0,194.86,195.58,194.86,195.4,208427.0
2017-10-24 14:20:00,195.43,196.22,195.41,195.9,258758.0,195.43,196.22,195.41,195.9,258758.0
2017-10-24 14:30:00,195.9,196.13,195.7,195.92,144611.0,195.9,196.13,195.7,195.92,144611.0
2017-10-24 14:40:00,195.94,195.98,195.59,195.92,88740.0,195.94,195.98,195.59,195.92,88740.0
2017-10-24 14:50:00,195.93,195.95,195.43,195.8,89420.0,195.93,195.95,195.43,195.8,89420.0
2017-10-24 15:00:00,195.82,196.46,195.78,196.07,221570.0,195.82,196.46,195.78,196.07,221570.0
2017-10-24 15:10:00,196.11,196.74,196.06,196.57,201882.0,196.11,196.74,196.06,196.57,201882.0
2017-10-24 15:20:00,196.59,196.7,196.33,196.4,169709.0,196.59,196.7,196.33,196.4,169709.0
2017-10-24 15:30:00,196.41,196.67,196.37,196.5,151755.0,196.41,196.67,196.37,196.5,151755.0
2017-10-24 15:40:00,196.53,196.58,196.32,196.34,168913.0,196.53,196.58,196.32,196.34,168913.0
2017-10-24 15:50:00,196.33,196.37,195.69,196.05,490881.0,196.33,196.37,195.69,196.05,490881.0
2017-10-25 09:30:00,195.42,196.6,195.2,196.38,250738.0,195.42,196.6,195.2,196.38,250738.0
2017-10-25 09:40:00,196.28,197.06,195.05,195.1,259837.0,196.28,197.06,195.05,195.1,259837.0
2017-10-25 09:50:00,195.14,195.74,195.02,195.4,161123.0,195.14,195.74,195.02,195.4,161123.0
2017-10-25 10:00:00,195.41,196.22,195.38,195.73,162957.0,195.41,196.22,195.38,195.73,162957.0
2017-10-25 10:10:00,195.66,195.88,195.1,195.59,90269.0,195.66,195.88,195.1,195.59,90269.0
2017-10-25 10:20:00,195.5,196.14,195.31,195.9,119833.0,195.5,196.14,195.31,195.9,119833.0
2017-10-25 10:30:00,195.88,195.95,195.5,195.68,71684.0,195.88,195.95,195.5,195.68,71684.0
2017-10-25 10:40:00,195.72,195.84,194.8,195.69,144109.0,195.72,195.84,194.8,195.69,144109.0
2017-10-25 10:50:00,195.66,195.85,195.53,195.72,82405.0,195.66,195.85,195.53,195.72,82405.0
2017-10-25 11:00:00,195.66,195.67,194.51,194.65,184179.0,195.66,195.67,194.51,194.65,184179.0
2017-10-25 11:10:00,194.65,194.98,193.35,193.39,301896.0,194.65,194.98,193.35,193.39,301896.0
2017-10-25 11:20:00,193.37,194.17,193.09,193.99,191062.0,193.37,194.17,193.09,193.99,191062.0
2017-10-25 11:30:00,193.92,194.65,193.84,194.41,131372.0,193.92,194.65,193.84,194.41,131372.0
2017-10-25 11:40:00,194.43,194.44,194.0,194.17,55915.0,194.43,194.44,194.0,194.17,55915.0
2017-10-25 11:50:00,194.17,194.23,193.55,193.84,77103.0,194.17,194.23,193.55,193.84,77103.0
2017-10-25 12:00:00,193.83,194.75,193.67,194.59,76226.0,193.83,194.75,193.67,194.59,76226.0
2017-10-25 12:10:00,194.58,194.64,194.07,194.31,91742.0,194.58,194.64,194.07,194.31,91742.0
2017-10-25 12:20:00,194.31,194.46,193.62,193.71,66396.0,194.31,194.46,193.62,193.71,66396.0
2017-10-25 12:30:00,193.64,194.16,193.36,193.83,95875.0,193.64,194.16,193.36,193.83,95875.0
2017-10-25 12:40:00,193.9,194.22,193.87,194.0,80225.0,193.9,194.22,193.87,194.0,80225.0
2017-10-25 12:50:00,194.05,194.45,193.96,194.12,68880.0,194.05,194.45,193.96,194.12,68880.0
2017-10-25 13:00:00,194.09,194.61,193.94,194.47,70078.0,194.09,194.61,193.94,194.47,70078.0
2017-10-25 13:10:00,194.51,195.0,194.45,194.7,61898.0,194.51,195.0,194.45,194.7,61898.0
2017-10-25 13:20:00,194.74,194.81,194.33,194.42,42897.0,194.74,194.81,194.33,194.42,42897.0
2017-10-25 13:30:00,194.48,194.79,194.3,194.76,54639.0,194.48,194.79,194.3,194.76,54639.0
2017-10-25 13:40:00,194.64,194.75,194.46,194.55,47539.0,194.64,194.75,194.46,194.55,47539.0
2017-10-25 13:50:00,194.54,194.65,194.42,194.55,28376.0,194.54,194.65,194.42,194.55,28376.0
2017-10-25 14:00:00,194.5,194.85,194.36,194.7,59091.0,194.5,194.85,194.36,194.7,59091.0
2017-10-25 14:10:00,194.68,194.74,194.5,194.63,70889.0,194.68,194.74,194.5,194.63,70889.0
2017-10-25 14:20:00,194.59,194.79,194.54,194.61,34066.0,194.59,194.79,194.54,194.61,34066.0
2017-10-25 14:30:00,194.61,194.69,194.34,194.42,49346.0,194.61,194.69,194.34,194.42,49346.0
2017-10-25 14:40:00,194.42,194.42,194.14,194.41,44869.0,194.42,194.42,194.14,194.41,44869.0
2017-10-25 14:50:00,194.41,194.49,194.21,194.4,23037.0,194.41,194.49,194.21,194.4,23037.0
2017-10-25 15:00:00,194.39,194.45,194.19,194.23,27662.0,194.39,194.45,194.19,194.23,27662.0
2017-10-25 15:10:00,194.2,194.43,193.7,193.72,99466.0,194.2,194.43,193.7,193.72,99466.0
2017-10-25 15:20:00,193.72,194.2,193.7,194.09,69977.0,193.72,194.2,193.7,194.09,69977.0
2017-10-25 15:30:00,194.09,194.17,193.63,193.66,80163.0,194.09,194.17,193.63,193.66,80163.0
2017-10-25 15:40:00,193.61,193.72,193.01,193.01,188961.0,193.61,193.72,193.01,193.01,188961.0
2017-10-25 15:50:00,193.06,193.77,193.05,193.77,304854.0,193.06,193.77,193.05,193.77,304854.0
2017-10-26 09:30:00,194.66,195.14,194.08,194.74,216626.0,194.66,195.14,194.08,194.74,216626.0
2017-10-26 09:40:00,194.66,194.79,194.12,194.37,112724.0,194.66,194.79,194.12,194.37,112724.0
2017-10-26 09:50:00,194.4,195.62,194.13,195.42,212050.0,194.4,195.62,194.13,195.42,212050.0
2017-10-26 10:00:00,195.42,195.86,194.92,194.92,123325.0,195.42,195.86,194.92,194.92,123325.0
2017-10-26 10:10:00,194.92,195.59,194.81,195.44,105158.0,194.92,195.59,194.81,195.44,105158.0
2017-10-26 10:20:00,195.4,196.36,195.4,196.27,194905.0,195.4,196.36,195.4,196.27,194905.0
2017-10-26 10:30:00,196.27,197.45,196.22,197.4,256339.0,196.27,197.45,196.22,197.4,256339.0
2017-10-26 10:40:00,197.39,197.52,196.88,197.21,187441.0,197.39,197.52,196.88,197.21,187441.0
2017-10-26 10:50:00,197.21,197.61,196.93,197.02,129946.0,197.21,197.61,196.93,197.02,129946.0
2017-10-26 11:00:00,196.99,197.25,196.72,196.92,143660.0,196.99,197.25,196.72,196.92,143660.0
2017-10-26 11:10:00,196.97,197.34,196.33,196.57,175500.0,196.97,197.34,196.33,196.57,175500.0
2017-10-26 11:20:00,196.56,196.88,196.45,196.8,80802.0,196.56,196.88,196.45,196.8,80802.0
2017-10-26 11:30:00,196.77,197.49,196.58,197.09,179184.0,196.77,197.49,196.58,197.09,179184.0
2017-10-26 11:40:00,197.06,197.17,196.55,196.61,76290.0,197.06,197.17,196.55,196.61,76290.0
2017-10-26 11:50:00,196.62,196.8,196.55,196.76,80856.0,196.62,196.8,196.55,196.76,80856.0
2017-10-26 12:00:00,196.79,196.88,196.55,196.79,82647.0,196.79,196.88,196.55,196.79,82647.0
2017-10-26 12:10:00,196.8,197.24,196.66,197.17,67931.0,196.8,197.24,196.66,197.17,67931.0
2017-10-26 12:20:00,197.19,197.32,196.66,196.86,59141.0,197.19,197.32,196.66,196.86,59141.0
2017-10-26 12:30:00,196.83,196.88,196.6,196.79,77736.0,196.83,196.88,196.6,196.79,77736.0
2017-10-26 12:40:00,196.76,196.81,196.6,196.62,62596.0,196.76,196.81,196.6,196.62,62596.0
2017-10-26 12:50:00,196.64,196.82,196.6,196.66,40994.0,196.64,196.82,196.6,196.66,40994.0
2017-10-26 13:00:00,196.64,196.64,196.14,196.26,74617.0,196.64,196.64,196.14,196.26,74617.0
2017-10-26 13:10:00,196.25,196.55,196.25,196.42,54799.0,196.25,196.55,196.25,196.42,54799.0
2017-10-26 13:20:00,196.38,196.48,196.3,196.38,50900.0,196.38,196.48,196.3,196.38,50900.0
2017-10-26 13:30:00,196.38,196.38,195.61,195.62,88468.0,196.38,196.38,195.61,195.62,88468.0
2017-10-26 13:40:00,195.62,195.9,195.62,195.73,46064.0,195.62,195.9,195.62,195.73,46064.0
2017-10-26 13:50:00,195.72,195.91,195.45,195.79,94317.0,195.72,195.91,195.45,195.79,94317.0
2017-10-26 14:00:00,195.79,195.86,195.59,195.65,37677.0,195.79,195.86,195.59,195.65,37677.0
2017-10-26 14:10:00,195.66,196.07,195.66,195.95,48871.0,195.66,196.07,195.66,195.95,48871.0
2017-10-26 14:20:00,195.93,196.25,195.83,196.09,40889.0,195.93,196.25,195.83,196.09,40889.0
2017-10-26 14:30:00,196.12,196.18,195.89,196.11,28511.0,196.12,196.18,195.89,196.11,28511.0
2017-10-26 14:40:00,196.11,196.36,196.1,196.22,47573.0,196.11,196.36,196.1,196.22,47573.0
2017-10-26 14:50:00,196.22,196.41,196.13,196.31,39574.0,196.22,196.41,196.13,196.31,39574.0
2017-10-26 15:00:00,196.33,196.44,195.95,195.95,47302.0,196.33,196.44,195.95,195.95,47302.0
2017-10-26 15:10:00,195.99,196.18,195.95,196.15,60043.0,195.99,196.18,195.95,196.15,60043.0
2017-10-26 15:20:00,196.17,196.21,196.05,196.14,50036.0,196.17,196.21,196.05,196.14,50036.0
2017-10-26 15:30:00,196.14,196.22,195.8,195.97,68603.0,196.14,196.22,195.8,195.97,68603.0
2017-10-26 15:40:00,195.97,195.97,195.64,195.75,151230.0,195.97,195.97,195.64,195.75,151230.0
2017-10-26 15:50:00,195.73,195.73,195.02,195.21,446464.0,195.73,195.73,195.02,195.21,446464.0
2017-10-27 09:30:00,197.2,197.81,196.51,196.8,493449.0,197.2,197.81,196.51,196.8,493449.0
2017-10-27 09:40:00,196.83,197.11,196.22,196.63,151708.0,196.83,197.11,196.22,196.63,151708.0
2017-10-27 09:50:00,196.71,197.5,196.52,196.73,231120.0,196.71,197.5,196.52,196.73,231120.0
2017-10-27 10:00:00,196.8,197.73,196.73,197.6,183430.0,196.8,197.73,196.73,197.6,183430.0
2017-10-27 10:10:00,197.6,198.09,197.36,197.61,202981.0,197.6,198.09,197.36,197.61,202981.0
2017-10-27 10:20:00,197.69,198.2,197.45,197.5,198238.0,197.69,198.2,197.45,197.5,198238.0
2017-10-27 10:30:00,197.54,197.78,197.45,197.69,95521.0,197.54,197.78,197.45,197.69,95521.0
2017-10-27 10:40:00,197.65,197.98,197.57,197.77,94913.0,197.65,197.98,197.57,197.77,94913.0
2017-10-27 10:50:00,197.78,197.94,197.75,197.75,81425.0,197.78,197.94,197.75,197.75,81425.0
2017-10-27 11:00:00,197.76,198.25,197.75,198.18,205136.0,197.76,198.25,197.75,198.18,205136.0
2017-10-27 11:10:00,198.25,198.58,198.06,198.28,168872.0,198.25,198.58,198.06,198.28,168872.0
2017-10-27 11:20:00,198.33,199.11,198.32,199.05,219124.0,198.33,199.11,198.32,199.05,219124.0
2017-10-27 11:30:00,199.09,199.73,199.04,199.58,256558.0,199.09,199.73,199.04,199.58,256558.0
2017-10-27 11:40:00,199.58,199.74,199.38,199.55,286395.0,199.58,199.74,199.38,199.55,286395.0
2017-10-27 11:50:00,199.61,200.59,199.46,200.11,394496.0,199.61,200.59,199.46,200.11,394496.0
2017-10-27 12:00:00,200.06,200.43,199.57,200.21,158323.0,200.06,200.43,199.57,200.21,158323.0
2017-10-27 12:10:00,200.18,200.34,199.93,200.3,145668.0,200.18,200.34,199.93,200.3,145668.0
2017-10-27 12:20:00,200.31,200.55,199.93,200.44,162827.0,200.31,200.55,199.93,200.44,162827.0
2017-10-27 12:30:00,200.51,200.57,200.26,200.5,118190.0,200.51,200.57,200.26,200.5,118190.0
2017-10-27 12:40:00,200.43,200.65,199.42,200.03,187772.0,200.43,200.65,199.42,200.03,187772.0
2017-10-27 12:50:00,200.09,200.11,199.3,199.44,173552.0,200.09,200.11,199.3,199.44,173552.0
2017-10-27 13:00:00,199.43,199.84,199.34,199.44,90407.0,199.43,199.84,199.34,199.44,90407.0
2017-10-27 13:10:00,199.45,199.45,198.77,199.0,97068.0,199.45,199.45,198.77,199.0,97068.0
2017-10-27 13:20:00,199.0,199.09,198.74,198.88,61156.0,199.0,199.09,198.74,198.88,61156.0
2017-10-27 13:30:00,198.89,198.94,198.4,198.59,123648.0,198.89,198.94,198.4,198.59,123648.0
2017-10-27 13:40:00,198.59,198.66,198.15,198.38,80575.0,198.59,198.66,198.15,198.38,80575.0
2017-10-27 13:50:00,198.42,198.81,198.32,198.7,188205.0,198.42,198.81,198.32,198.7,188205.0
2017-10-27 14:00:00,198.7,198.74,198.5,198.71,58784.0,198.7,198.74,198.5,198.71,58784.0
2017-10-27 14:10:00,198.71,198.76,197.77,198.04,160509.0,198.71,198.76,197.77,198.04,160509.0
2017-10-27 14:20:00,198.0,198.02,197.56,197.73,87786.0,198.0,198.02,197.56,197.73,87786.0
2017-10-27 14:30:00,197.69,198.04,197.48,197.88,71181.0,197.69,198.04,197.48,197.88,71181.0
2017-10-27 14:40:00,197.89,197.99,197.69,197.93,44390.0,197.89,197.99,197.69,197.93,44390.0
2017-10-27 14:50:00,197.93,198.37,197.86,198.25,52584.0,197.93,198.37,197.86,198.25,52584.0
2017-10-27 15:00:00,198.19,198.43,198.14,198.2,61624.0,198.19,198.43,198.14,198.2,61624.0
2017-10-27 15:10:00,198.26,198.5,198.09,198.39,70659.0,198.26,198.5,198.09,198.39,70659.0
2017-10-27 15:20:00,198.43,198.49,198.2,198.25,88116.0,198.43,198.49,198.2,198.25,88116.0
2017-10-27 15:30:00,198.24,198.69,198.21,198.69,152488.0,198.24,198.69,198.21,198.69,152488.0
2017-10-27 15:40:00,198.7,199.5,198.7,199.48,313830.0,198.7,199.5,198.7,199.48,313830.0
2017-10-27 15:50:00,199.48,199.76,199.23,199.52,514677.0,199.48,199.76,199.23,199.52,514677.0
2017-10-30 09:30:00,199.62,199.8,198.42,199.15,299795.0,199.62,199.8,198.42,199.15,299795.0
2017-10-30 09:40:00,199.14,199.22,197.65,198.76,243214.0,199.14,199.22,197.65,198.76,243214.0
2017-10-30 09:50:00,198.75,199.21,198.13,199.03,205560.0,198.75,199.21,198.13,199.03,205560.0
2017-10-30 10:00:00,199.08,199.72,199.03,199.45,181437.0,199.08,199.72,199.03,199.45,181437.0
2017-10-30 10:10:00,199.5,201.1,199.49,201.01,344104.0,199.5,201.1,199.49,201.01,344104.0
2017-10-30 10:20:00,201.0,201.01,200.05,200.29,179648.0,201.0,201.01,200.05,200.29,179648.0
2017-10-30 10:30:00,200.39,200.48,199.9,199.92,121759.0,200.39,200.48,199.9,199.92,121759.0
2017-10-30 10:40:00,199.95,200.1,199.68,199.7,74503.0,199.95,200.1,199.68,199.7,74503.0
2017-10-30 10:50:00,199.64,199.86,199.05,199.85,109986.0,199.64,199.86,199.05,199.85,109986.0
2017-10-30 11:00:00,199.79,199.92,199.03,199.09,91228.0,199.79,199.92,199.03,199.09,91228.0
2017-10-30 11:10:00,199.05,199.6,198.68,199.36,97628.0,199.05,199.6,198.68,199.36,97628.0
2017-10-30 11:20:00,199.31,199.55,198.89,198.95,100032.0,199.31,199.55,198.89,198.95,100032.0
2017-10-30 11:30:00,198.83,198.95,198.35,198.79,89634.0,198.83,198.95,198.35,198.79,89634.0
2017-10-30 11:40:00,198.79,199.55,198.71,199.44,86486.0,198.79,199.55,198.71,199.44,86486.0
2017-10-30 11:50:00,199.46,199.55,199.0,199.37,47392.0,199.46,199.55,199.0,199.37,47392.0
2017-10-30 12:00:00,199.38,199.38,198.81,199.05,64403.0,199.38,199.38,198.81,199.05,64403.0
2017-10-30 12:10:00,199.1,199.2,198.57,198.67,57191.0,199.1,199.2,198.57,198.67,57191.0
2017-10-30 12:20:00,198.69,199.31,198.58,199.11,54110.0,198.69,199.31,198.58,199.11,54110.0
2017-10-30 12:30:00,199.06,199.5,199.06,199.32,34388.0,199.06,199.5,199.06,199.32,34388.0
2017-10-30 12:40:00,199.32,199.36,198.96,199.14,51124.0,199.32,199.36,198.96,199.14,51124.0
2017-10-30 12:50:00,199.17,199.75,199.1,199.68,33060.0,199.17,199.75,199.1,199.68,33060.0
2017-10-30 13:00:00,199.64,199.92,199.58,199.77,39788.0,199.64,199.92,199.58,199.77,39788.0
2017-10-30 13:10:00,199.76,199.9,199.39,199.43,40361.0,199.76,199.9,199.39,199.43,40361.0
2017-10-30 13:20:00,199.45,199.59,199.39,199.41,36041.0,199.45,199.59,199.39,199.41,36041.0
2017-10-30 13:30:00,199.41,199.47,199.03,199.2,34664.0,199.41,199.47,199.03,199.2,34664.0
2017-10-30 13:40:00,199.2,199.25,198.74,198.83,41728.0,199.2,199.25,198.74,198.83,41728.0
2017-10-30 13:50:00,198.84,199.15,198.84,199.04,53362.0,198.84,199.15,198.84,199.04,53362.0
2017-10-30 14:00:00,199.07,199.48,198.95,199.42,71721.0,199.07,199.48,198.95,199.42,71721.0
2017-10-30 14:10:00,199.38,199.7,199.33,199.56,55371.0,199.38,199.7,199.33,199.56,55371.0
2017-10-30 14:20:00,199.58,199.58,199.18,199.23,50078.0,199.58,199.58,199.18,199.23,50078.0
2017-10-30 14:30:00,199.24,199.46,199.09,199.13,24716.0,199.24,199.46,199.09,199.13,24716.0
2017-10-30 14:40:00,199.08,199.3,198.97,198.98,63252.0,199.08,199.3,198.97,198.98,63252.0
2017-10-30 14:50:00,198.97,199.11,198.78,199.11,64317.0,198.97,199.11,198.78,199.11,64317.0
2017-10-30 15:00:00,199.05,199.18,198.8,198.84,61350.0,199.05,199.18,198.8,198.84,61350.0
2017-10-30 15:10:00,198.82,199.13,198.35,198.36,133837.0,198.82,199.13,198.35,198.36,133837.0
2017-10-30 15:20:00,198.4,198.69,197.75,198.22,149760.0,198.4,198.69,197.75,198.22,149760.0
2017-10-30 15:30:00,198.25,198.25,197.07,198.09,272974.0,198.25,198.25,197.07,198.09,272974.0
2017-10-30 15:40:00,198.12,198.25,197.9,198.1,143557.0,198.12,198.25,197.9,198.1,143557.0
2017-10-30 15:50:00,198.11,198.67,198.11,198.31,319914.0,198.11,198.67,198.11,198.31,319914.0
2017-10-31 09:30:00,198.21,198.59,197.0,197.26,407370.0,198.21,198.59,197.0,197.26,407370.0
2017-10-31 09:40:00,197.34,198.19,197.03,197.55,227104.0,197.34,198.19,197.03,197.55,227104.0
2017-10-31 09:50:00,197.62,197.67,196.37,197.07,239112.0,197.62,197.67,196.37,197.07,239112.0
2017-10-31 10:00:00,197.07,197.64,196.8,197.15,105683.0,197.07,197.64,196.8,197.15,105683.0
2017-10-31 10:10:00,197.18,197.51,197.16,197.35,89219.0,197.18,197.51,197.16,197.35,89219.0
2017-10-31 10:20:00,197.3,197.43,196.65,197.09,161356.0,197.3,197.43,196.65,197.09,161356.0
2017-10-31 10:30:00,197.07,197.27,196.71,197.06,98605.0,197.07,197.27,196.71,197.06,98605.0
2017-10-31 10:40:00,196.98,197.1,196.63,196.78,105362.0,196.98,197.1,196.63,196.78,105362.0
2017-10-31 10:50:00,196.82,196.95,196.44,196.78,118694.0,196.82,196.95,196.44,196.78,118694.0
2017-10-31 11:00:00,196.78,197.17,196.77,196.84,101218.0,196.78,197.17,196.77,196.84,101218.0
2017-10-31 11:10:00,196.87,196.93,196.53,196.68,67555.0,196.87,196.93,196.53,196.68,67555.0
2017-10-31 11:20:00,196.69,196.86,196.58,196.67,57162.0,196.69,196.86,196.58,196.67,57162.0
2017-10-31 11:30:00,196.64,196.7,196.25,196.27,103509.0,196.64,196.7,196.25,196.27,103509.0
2017-10-31 11:40:00,196.29,196.4,195.8,195.9,175396.0,196.29,196.4,195.8,195.9,175396.0
2017-10-31 11:50:00,195.9,195.98,195.5,195.69,177659.0,195.9,195.98,195.5,195.69,177659.0
2017-10-31 12:00:00,195.69,196.33,195.69,196.0,107729.0,195.69,196.33,195.69,196.0,107729.0
2017-10-31 12:10:00,196.03,196.08,195.52,195.57,69616.0,196.03,196.08,195.52,195.57,69616.0
2017-10-31 12:20:00,195.54,195.85,195.21,195.79,142118.0,195.54,195.85,195.21,195.79,142118.0
2017-10-31 12:30:00,195.84,196.48,195.76,196.22,99313.0,195.84,196.48,195.76,196.22,99313.0
2017-10-31 12:40:00,196.18,196.54,196.08,196.48,51279.0,196.18,196.54,196.08,196.48,51279.0
2017-10-31 12:50:00,196.51,196.71,196.37,196.57,66297.0,196.51,196.71,196.37,196.57,66297.0
2017-10-31 13:00:00,196.52,196.56,196.2,196.52,52741.0,196.52,196.56,196.2,196.52,52741.0
2017-10-31 13:10:00,196.53,196.55,196.08,196.15,25268.0,196.53,196.55,196.08,196.15,25268.0
2017-10-31 13:20:00,196.19,196.49,196.19,196.46,28374.0,196.19,196.49,196.19,196.46,28374.0
2017-10-31 13:30:00,196.47,196.48,196.17,196.23,45267.0,196.47,196.48,196.17,196.23,45267.0
2017-10-31 13:40:00,196.18,196.38,195.9,196.2,124949.0,196.18,196.38,195.9,196.2,124949.0
2017-10-31 13:50:00,196.2,196.29,196.04,196.17,41304.0,196.2,196.29,196.04,196.17,41304.0
2017-10-31 14:00:00,196.17,196.64,196.08,196.63,49526.0,196.17,196.64,196.08,196.63,49526.0
2017-10-31 14:10:00,196.64,196.64,196.38,196.59,27309.0,196.64,196.64,196.38,196.59,27309.0
2017-10-31 14:20:00,196.57,196.64,196.37,196.49,35003.0,196.57,196.64,196.37,196.49,35003.0
2017-10-31 14:30:00,196.48,196.48,196.03,196.05,70756.0,196.48,196.48,196.03,196.05,70756.0
2017-10-31 14:40:00,196.05,196.18,195.99,196.05,56882.0,196.05,196.18,195.99,196.05,56882.0
2017-10-31 14:50:00,196.06,196.31,195.99,196.19,50245.0,196.06,196.31,195.99,196.19,50245.0
2017-10-31 15:00:00,196.21,196.32,196.04,196.1,58672.0,196.21,196.32,196.04,196.1,58672.0
2017-10-31 15:10:00,196.1,196.11,195.87,195.9,115416.0,196.1,196.11,195.87,195.9,115416.0
2017-10-31 15:20:00,195.88,196.03,195.59,195.85,116639.0,195.88,196.03,195.59,195.85,116639.0
2017-10-31 15:30:00,195.88,196.37,195.78,196.16,120043.0,195.88,196.37,195.78,196.16,120043.0
2017-10-31 15:40:00,196.15,196.35,196.15,196.27,108452.0,196.15,196.35,196.15,196.27,108452.0
2017-10-31 15:50:00,196.26,196.5,196.12,196.43,299522.0,196.26,196.5,196.12,196.43,299522.0
2017-11-01 09:30:00,197.24,197.79,196.09,196.71,371316.0,197.24,197.79,196.09,196.71,371316.0
2017-11-01 09:40:00,196.68,197.0,196.0,196.42,169273.0,196.68,197.0,196.0,196.42,169273.0
2017-11-01 09:50:00,196.48,196.85,196.24,196.36,177918.0,196.48,196.85,196.24,196.36,177918.0
2017-11-01 10:00:00,196.37,197.46,196.02,197.14,174554.0,196.37,197.46,196.02,197.14,174554.0
2017-11-01 10:10:00,197.21,197.71,196.7,197.22,304211.0,197.21,197.71,196.7,197.22,304211.0
2017-11-01 10:20:00,197.19,197.85,197.03,197.59,175276.0,197.19,197.85,197.03,197.59,175276.0
2017-11-01 10:30:00,197.59,198.0,196.77,196.98,221485.0,197.59,198.0,196.77,196.98,221485.0
2017-11-01 10:40:00,197.09,197.5,196.71,196.97,124798.0,197.09,197.5,196.71,196.97,124798.0
2017-11-01 10:50:00,196.97,197.4,196.85,197.16,91490.0,196.97,197.4,196.85,197.16,91490.0
2017-11-01 11:00:00,197.16,197.54,196.86,197.35,127466.0,197.16,197.54,196.86,197.35,127466.0
2017-11-01 11:10:00,197.35,197.54,197.08,197.09,42143.0,197.35,197.54,197.08,197.09,42143.0
2017-11-01 11:20:00,197.08,197.9,196.99,197.85,113425.0,197.08,197.9,196.99,197.85,113425.0
2017-11-01 11:30:00,197.85,198.16,197.63,198.14,174539.0,197.85,198.16,197.63,198.14,174539.0
2017-11-01 11:40:00,198.14,199.2,198.12,199.07,268475.0,198.14,199.2,198.12,199.07,268475.0
2017-11-01 11:50:00,199.13,199.17,198.2,198.24,138335.0,199.13,199.17,198.2,198.24,138335.0
2017-11-01 12:00:00,198.25,198.92,198.17,198.84,110732.0,198.25,198.92,198.17,198.84,110732.0
2017-11-01 12:10:00,198.81,198.86,198.45,198.67,29106.0,198.81,198.86,198.45,198.67,29106.0
2017-11-01 12:20:00,198.64,198.7,198.36,198.68,35276.0,198.64,198.7,198.36,198.68,35276.0
2017-11-01 12:30:00,198.7,198.76,198.34,198.58,43430.0,198.7,198.76,198.34,198.58,43430.0
2017-11-01 12:40:00,198.58,198.66,198.3,198.46,47905.0,198.58,198.66,198.3,198.46,47905.0
2017-11-01 12:50:00,198.44,198.52,198.03,198.31,41543.0,198.44,198.52,198.03,198.31,41543.0
2017-11-01 13:00:00,198.32,198.36,197.62,197.7,60238.0,198.32,198.36,197.62,197.7,60238.0
2017-11-01 13:10:00,197.62,197.99,197.49,197.61,69793.0,197.62,197.99,197.49,197.61,69793.0
2017-11-01 13:20:00,197.51,197.92,197.38,197.86,59175.0,197.51,197.92,197.38,197.86,59175.0
2017-11-01 13:30:00,197.94,198.25,197.69,198.01,58151.0,197.94,198.25,197.69,198.01,58151.0
2017-11-01 13:40:00,197.97,198.22,197.75,197.79,33079.0,197.97,198.22,197.75,197.79,33079.0
2017-11-01 13:50:00,197.79,197.95,197.41,197.76,41633.0,197.79,197.95,197.41,197.76,41633.0
2017-11-01 14:00:00,197.65,198.04,197.59,197.83,26279.0,197.65,198.04,197.59,197.83,26279.0
2017-11-01 14:10:00,197.85,198.0,197.45,197.6,46166.0,197.85,198.0,197.45,197.6,46166.0
2017-11-01 14:20:00,197.64,197.8,197.49,197.69,50069.0,197.64,197.8,197.49,197.69,50069.0
2017-11-01 14:30:00,197.74,198.09,197.71,197.94,40366.0,197.74,198.09,197.71,197.94,40366.0
2017-11-01 14:40:00,197.98,198.21,197.95,198.07,36708.0,197.98,198.21,197.95,198.07,36708.0
2017-11-01 14:50:00,198.11,198.14,197.8,198.05,34990.0,198.11,198.14,197.8,198.05,34990.0
2017-11-01 15:00:00,198.05,198.07,197.78,197.87,46329.0,198.05,198.07,197.78,197.87,46329.0
2017-11-01 15:10:00,197.95,197.97,197.52,197.55,37763.0,197.95,197.97,197.52,197.55,37763.0
2017-11-01 15:20:00,197.56,197.68,197.47,197.54,50996.0,197.56,197.68,197.47,197.54,50996.0
2017-11-01 15:30:00,197.56,197.77,197.5,197.67,43556.0,197.56,197.77,197.5,197.67,43556.0
2017-11-01 15:40:00,197.64,197.84,197.55,197.58,83473.0,197.64,197.84,197.55,197.58,83473.0
2017-11-01 15:50:00,197.6,198.19,197.6,197.99,203347.0,197.6,198.19,197.6,197.99,203347.0
2017-11-02 09:30:00,197.45,197.88,197.09,197.64,132559.0,197.45,197.88,197.09,197.64,132559.0
2017-11-02 09:40:00,197.7,198.94,197.63,198.89,156946.0,197.7,198.94,197.63,198.89,156946.0
2017-11-02 09:50:00,198.9,199.35,198.61,199.01,162285.0,198.9,199.35,198.61,199.01,162285.0
2017-11-02 10:00:00,198.88,199.04,197.75,197.98,90224.0,198.88,199.04,197.75,197.98,90224.0
2017-11-02 10:10:00,198.0,198.72,197.77,198.1,83323.0,198.0,198.72,197.77,198.1,83323.0
2017-11-02 10:20:00,197.99,198.49,197.86,198.28,52965.0,197.99,198.49,197.86,198.28,52965.0
2017-11-02 10:30:00,198.29,198.44,198.06,198.29,39366.0,198.29,198.44,198.06,198.29,39366.0
2017-11-02 10:40:00,198.28,198.65,198.11,198.26,62381.0,198.28,198.65,198.11,198.26,62381.0
2017-11-02 10:50:00,198.16,198.25,197.64,197.72,74627.0,198.16,198.25,197.64,197.72,74627.0
2017-11-02 11:00:00,197.65,198.68,197.55,198.44,86675.0,197.65,198.68,197.55,198.44,86675.0
2017-11-02 11:10:00,198.58,198.62,198.01,198.07,27870.0,198.58,198.62,198.01,198.07,27870.0
2017-11-02 11:20:00,198.14,198.5,197.71,197.81,43665.0,198.14,198.5,197.71,197.81,43665.0
2017-11-02 11:30:00,197.86,197.89,197.4,197.6,102352.0,197.86,197.89,197.4,197.6,102352.0
2017-11-02 11:40:00,197.51,197.93,197.4,197.9,41424.0,197.51,197.93,197.4,197.9,41424.0
2017-11-02 11:50:00,197.86,198.3,197.72,198.25,53403.0,197.86,198.3,197.72,198.25,53403.0
2017-11-02 12:00:00,198.29,198.38,197.85,197.95,93487.0,198.29,198.38,197.85,197.95,93487.0
2017-11-02 12:10:00,197.95,198.11,197.72,197.84,27178.0,197.95,198.11,197.72,197.84,27178.0
2017-11-02 12:20:00,197.75,197.98,197.5,197.91,38074.0,197.75,197.98,197.5,197.91,38074.0
2017-11-02 12:30:00,197.92,197.92,197.5,197.55,35097.0,197.92,197.92,197.5,197.55,35097.0
2017-11-02 12:40:00,197.56,197.79,197.48,197.75,53030.0,197.56,197.79,197.48,197.75,53030.0
2017-11-02 12:50:00,197.75,198.08,197.75,198.08,83416.0,197.75,198.08,197.75,198.08,83416.0
2017-11-02 13:00:00,198.1,198.25,198.1,198.17,52977.0,198.1,198.25,198.1,198.17,52977.0
2017-11-02 13:10:00,198.17,198.23,198.1,198.19,56781.0,198.17,198.23,198.1,198.19,56781.0
2017-11-02 13:20:00,198.18,198.85,198.14,198.46,81535.0,198.18,198.85,198.14,198.46,81535.0
2017-11-02 13:30:00,198.51,198.6,198.25,198.48,36667.0,198.51,198.6,198.25,198.48,36667.0
2017-11-02 13:40:00,198.4,198.42,198.08,198.17,57138.0,198.4,198.42,198.08,198.17,57138.0
2017-11-02 13:50:00,198.11,198.16,197.69,198.11,74840.0,198.11,198.16,197.69,198.11,74840.0
2017-11-02 14:00:00,198.11,198.27,197.95,198.16,28978.0,198.11,198.27,197.95,198.16,28978.0
2017-11-02 14:10:00,198.17,198.47,198.05,198.45,39935.0,198.17,198.47,198.05,198.45,39935.0
2017-11-02 14:20:00,198.4,198.6,198.35,198.52,29587.0,198.4,198.6,198.35,198.52,29587.0
2017-11-02 14:30:00,198.55,198.79,198.39,198.63,27755.0,198.55,198.79,198.39,198.63,27755.0
2017-11-02 14:40:00,198.57,198.92,198.56,198.85,37478.0,198.57,198.92,198.56,198.85,37478.0
2017-11-02 14:50:00,198.86,198.86,198.41,198.6,64818.0,198.86,198.86,198.41,198.6,64818.0
2017-11-02 15:00:00,198.6,198.75,198.5,198.56,55860.0,198.6,198.75,198.5,198.56,55860.0
2017-11-02 15:10:00,198.56,198.84,198.54,198.65,41941.0,198.56,198.84,198.54,198.65,41941.0
2017-11-02 15:20:00,198.62,199.16,198.62,199.09,114161.0,198.62,199.16,198.62,199.09,114161.0
2017-11-02 15:30:00,199.08,199.25,198.96,198.96,119756.0,199.08,199.25,198.96,198.96,119756.0
2017-11-02 15:40:00,198.93,199.38,198.78,199.35,130860.0,198.93,199.38,198.78,199.35,130860.0
2017-11-02 15:50:00,199.35,199.44,199.15,199.35,222446.0,199.35,199.44,199.15,199.35,222446.0
2017-11-03 09:30:00,199.8,199.95,198.57,199.41,220672.0,199.8,199.95,198.57,199.41,220672.0
2017-11-03 09:40:00,199.25,199.98,198.63,198.92,167099.0,199.25,199.98,198.63,198.92,167099.0
2017-11-03 09:50:00,198.86,199.35,198.6,198.78,170055.0,198.86,199.35,198.6,198.78,170055.0
2017-11-03 10:00:00,198.8,199.2,198.75,199.06,49781.0,198.8,199.2,198.75,199.06,49781.0
2017-11-03 10:10:00,199.06,199.14,198.5,198.91,87397.0,199.06,199.14,198.5,198.91,87397.0
2017-11-03 10:20:00,198.97,199.41,198.84,199.06,60785.0,198.97,199.41,198.84,199.06,60785.0
2017-11-03 10:30:00,199.01,199.28,198.82,199.11,32640.0,199.01,199.28,198.82,199.11,32640.0
2017-11-03 10:40:00,199.18,199.19,198.6,198.69,26333.0,199.18,199.19,198.6,198.69,26333.0
2017-11-03 10:50:00,198.68,198.87,198.45,198.77,90921.0,198.68,198.87,198.45,198.77,90921.0
2017-11-03 11:00:00,198.85,198.94,198.58,198.71,41114.0,198.85,198.94,198.58,198.71,41114.0
2017-11-03 11:10:00,198.73,198.83,198.4,198.62,69152.0,198.73,198.83,198.4,198.62,69152.0
2017-11-03 11:20:00,198.58,198.62,198.35,198.49,74349.0,198.58,198.62,198.35,198.49,74349.0
2017-11-03 11:30:00,198.46,198.52,197.99,198.08,115457.0,198.46,198.52,197.99,198.08,115457.0
2017-11-03 11:40:00,198.04,198.5,198.04,198.43,75917.0,198.04,198.5,198.04,198.43,75917.0
2017-11-03 11:50:00,198.38,198.5,198.12,198.41,86651.0,198.38,198.5,198.12,198.41,86651.0
2017-11-03 12:00:00,198.45,198.98,198.33,198.84,93200.0,198.45,198.98,198.33,198.84,93200.0
2017-11-03 12:10:00,198.78,199.16,198.76,199.12,42874.0,198.78,199.16,198.76,199.12,42874.0
2017-11-03 12:20:00,199.11,199.16,198.78,198.96,49892.0,199.11,199.16,198.78,198.96,49892.0
2017-11-03 12:30:00,199.02,199.05,198.62,198.72,23995.0,199.02,199.05,198.62,198.72,23995.0
2017-11-03 12:40:00,198.7,198.93,198.67,198.93,15994.0,198.7,198.93,198.67,198.93,15994.0
2017-11-03 12:50:00,198.92,198.99,198.79,198.88,24098.0,198.92,198.99,198.79,198.88,24098.0
2017-11-03 13:00:00,198.92,199.17,198.9,198.96,40688.0,198.92,199.17,198.9,198.96,40688.0
2017-11-03 13:10:00,198.94,199.7,198.94,199.45,77303.0,198.94,199.7,198.94,199.45,77303.0
2017-11-03 13:20:00,199.44,199.8,199.23,199.62,52222.0,199.44,199.8,199.23,199.62,52222.0
2017-11-03 13:30:00,199.69,199.71,199.29,199.68,58065.0,199.69,199.71,199.29,199.68,58065.0
2017-11-03 13:40:00,199.68,199.88,199.44,199.74,41059.0,199.68,199.88,199.44,199.74,41059.0
2017-11-03 13:50:00,199.74,199.75,199.43,199.51,44564.0,199.74,199.75,199.43,199.51,44564.0
2017-11-03 14:00:00,199.49,199.7,199.45,199.62,21489.0,199.49,199.7,199.45,199.62,21489.0
2017-11-03 14:10:00,199.59,199.78,199.49,199.78,39239.0,199.59,199.78,199.49,199.78,39239.0
2017-11-03 14:20:00,199.77,200.55,199.63,200.25,138360.0,199.77,200.55,199.63,200.25,138360.0
2017-11-03 14:30:00,200.35,200.53,200.03,200.14,83685.0,200.35,200.53,200.03,200.14,83685.0
2017-11-03 14:40:00,200.17,200.2,199.83,199.94,48612.0,200.17,200.2,199.83,199.94,48612.0
2017-11-03 14:50:00,199.99,200.26,199.95,200.03,34726.0,199.99,200.26,199.95,200.03,34726.0
2017-11-03 15:00:00,200.06,200.19,199.89,199.99,45326.0,200.06,200.19,199.89,199.99,45326.0
2017-11-03 15:10:00,199.97,200.0,199.6,199.67,60091.0,199.97,200.0,199.6,199.67,60091.0
2017-11-03 15:20:00,199.64,199.67,199.26,199.32,50653.0,199.64,199.67,199.26,199.32,50653.0
2017-11-03 15:30:00,199.33,199.88,199.3,199.83,65537.0,199.33,199.88,199.3,199.83,65537.0
2017-11-03 15:40:00,199.84,200.04,199.81,199.9,92476.0,199.84,200.04,199.81,199.9,92476.0
2017-11-03 15:50:00,199.96,200.05,199.85,200.01,210489.0,199.96,200.05,199.85,200.01,210489.0
2017-11-06 09:30:00,200.0,200.6,199.5,200.15,203105.0,200.0,200.6,199.5,200.15,203105.0
2017-11-06 09:40:00,200.2,200.35,199.36,199.62,110910.0,200.2,200.35,199.36,199.62,110910.0
2017-11-06 09:50:00,199.66,200.41,199.55,200.24,119105.0,199.66,200.41,199.55,200.24,119105.0
2017-11-06 10:00:00,200.13,200.84,199.98,200.65,166131.0,200.13,200.84,199.98,200.65,166131.0
2017-11-06 10:10:00,200.66,200.85,200.35,200.81,82503.0,200.66,200.85,200.35,200.81,82503.0
2017-11-06 10:20:00,200.77,201.57,200.77,201.29,212996.0,200.77,201.57,200.77,201.29,212996.0
2017-11-06 10:30:00,201.29,202.19,201.03,202.15,203319.0,201.29,202.19,201.03,202.15,203319.0
2017-11-06 10:40:00,202.16,202.48,201.95,202.41,175957.0,202.16,202.48,201.95,202.41,175957.0
2017-11-06 10:50:00,202.42,202.46,201.8,201.86,107692.0,202.42,202.46,201.8,201.86,107692.0
2017-11-06 11:00:00,201.86,202.35,201.81,202.18,99981.0,201.86,202.35,201.81,202.18,99981.0
2017-11-06 11:10:00,202.23,202.26,201.5,201.83,95373.0,202.23,202.26,201.5,201.83,95373.0
2017-11-06 11:20:00,201.85,201.94,201.5,201.6,48897.0,201.85,201.94,201.5,201.6,48897.0
2017-11-06 11:30:00,201.61,201.72,201.35,201.45,66263.0,201.61,201.72,201.35,201.45,66263.0
2017-11-06 11:40:00,201.43,201.91,201.31,201.61,74277.0,201.43,201.91,201.31,201.61,74277.0
2017-11-06 11:50:00,201.6,201.74,201.3,201.33,47048.0,201.6,201.74,201.3,201.33,47048.0
2017-11-06 12:00:00,201.35,201.42,201.05,201.3,47932.0,201.35,201.42,201.05,201.3,47932.0
2017-11-06 12:10:00,201.26,201.28,201.05,201.05,61337.0,201.26,201.28,201.05,201.05,61337.0
2017-11-06 12:20:00,201.06,201.16,200.91,201.03,38547.0,201.06,201.16,200.91,201.03,38547.0
2017-11-06 12:30:00,201.02,201.51,201.0,201.41,78703.0,201.02,201.51,201.0,201.41,78703.0
2017-11-06 12:40:00,201.4,201.65,201.34,201.55,50728.0,201.4,201.65,201.34,201.55,50728.0
2017-11-06 12:50:00,201.53,201.55,201.26,201.35,52467.0,201.53,201.55,201.26,201.35,52467.0
2017-11-06 13:00:00,201.38,201.38,201.1,201.32,25700.0,201.38,201.38,201.1,201.32,25700.0
2017-11-06 13:10:00,201.35,201.35,201.18,201.26,24594.0,201.35,201.35,201.18,201.26,24594.0
2017-11-06 13:20:00,201.27,201.54,201.26,201.48,20559.0,201.27,201.54,201.26,201.48,20559.0
2017-11-06 13:30:00,201.5,201.57,199.19,200.3,440544.0,201.5,201.57,199.19,200.3,440544.0
2017-11-06 13:40:00,200.25,200.58,200.06,200.14,93907.0,200.25,200.58,200.06,200.14,93907.0
2017-11-06 13:50:00,200.15,200.28,199.06,199.67,245091.0,200.15,200.28,199.06,199.67,245091.0
2017-11-06 14:00:00,199.69,199.76,198.09,199.07,395364.0,199.69,199.76,198.09,199.07,395364.0
2017-11-06 14:10:00,199.07,199.44,198.76,199.14,125383.0,199.07,199.44,198.76,199.14,125383.0
2017-11-06 14:20:00,199.14,199.59,199.01,199.37,87126.0,199.14,199.59,199.01,199.37,87126.0
2017-11-06 14:30:00,199.33,199.68,199.08,199.46,104364.0,199.33,199.68,199.08,199.46,104364.0
2017-11-06 14:40:00,199.45,199.79,199.34,199.53,77094.0,199.45,199.79,199.34,199.53,77094.0
2017-11-06 14:50:00,199.54,199.7,199.23,199.47,52266.0,199.54,199.7,199.23,199.47,52266.0
2017-11-06 15:00:00,199.49,199.65,199.39,199.5,40169.0,199.49,199.65,199.39,199.5,40169.0
2017-11-06 15:10:00,199.47,199.69,199.11,199.68,140143.0,199.47,199.69,199.11,199.68,140143.0
2017-11-06 15:20:00,199.63,199.76,199.59,199.71,80575.0,199.63,199.76,199.59,199.71,80575.0
2017-11-06 15:30:00,199.72,200.16,199.71,200.07,110824.0,199.72,200.16,199.71,200.07,110824.0
2017-11-06 15:40:00,200.08,200.17,199.88,200.1,78981.0,200.08,200.17,199.88,200.1,78981.0
2017-11-06 15:50:00,200.14,200.28,200.01,200.13,153430.0,200.14,200.28,200.01,200.13,153430.0
2017-11-07 09:30:00,200.0,200.4,199.15,199.99,245198.0,200.0,200.4,199.15,199.99,245198.0
2017-11-07 09:40:00,200.03,200.61,199.63,200.29,221970.0,200.03,200.61,199.63,200.29,221970.0
2017-11-07 09:50:00,200.28,200.37,199.1,199.67,126432.0,200.28,200.37,199.1,199.67,126432.0
2017-11-07 10:00:00,199.6,199.66,198.54,198.91,296916.0,199.6,199.66,198.54,198.91,296916.0
2017-11-07 10:10:00,198.96,199.04,198.17,198.26,202246.0,198.96,199.04,198.17,198.26,202246.0
2017-11-07 10:20:00,198.21,198.44,197.1,197.22,321653.0,198.21,198.44,197.1,197.22,321653.0
2017-11-07 10:30:00,197.1,197.73,197.02,197.44,212341.0,197.1,197.73,197.02,197.44,212341.0
2017-11-07 10:40:00,197.5,198.19,197.27,197.5,151516.0,197.5,198.19,197.27,197.5,151516.0
2017-11-07 10:50:00,197.55,197.76,197.2,197.42,81534.0,197.55,197.76,197.2,197.42,81534.0
2017-11-07 11:00:00,197.39,197.44,196.8,196.9,241616.0,197.39,197.44,196.8,196.9,241616.0
2017-11-07 11:10:00,196.9,196.96,196.1,196.13,153583.0,196.9,196.96,196.1,196.13,153583.0
2017-11-07 11:20:00,196.1,196.32,195.74,195.98,190435.0,196.1,196.32,195.74,195.98,190435.0
2017-11-07 11:30:00,195.95,196.78,195.54,196.69,136638.0,195.95,196.78,195.54,196.69,136638.0
2017-11-07 11:40:00,196.65,196.76,196.25,196.43,109460.0,196.65,196.76,196.25,196.43,109460.0
2017-11-07 11:50:00,196.4,196.44,195.78,195.93,104513.0,196.4,196.44,195.78,195.93,104513.0
2017-11-07 12:00:00,195.97,196.27,195.7,196.13,82140.0,195.97,196.27,195.7,196.13,82140.0
2017-11-07 12:10:00,196.17,196.34,195.75,195.91,79404.0,196.17,196.34,195.75,195.91,79404.0
2017-11-07 12:20:00,195.9,195.97,195.6,195.8,92944.0,195.9,195.97,195.6,195.8,92944.0
2017-11-07 12:30:00,195.75,196.34,195.63,196.24,63359.0,195.75,196.34,195.63,196.24,63359.0
2017-11-07 12:40:00,196.32,196.32,195.89,195.97,76359.0,196.32,196.32,195.89,195.97,76359.0
2017-11-07 12:50:00,196.0,196.34,196.0,196.22,51921.0,196.0,196.34,196.0,196.22,51921.0
2017-11-07 13:00:00,196.22,196.34,196.07,196.18,54288.0,196.22,196.34,196.07,196.18,54288.0
2017-11-07 13:10:00,196.21,196.58,196.21,196.43,90291.0,196.21,196.58,196.21,196.43,90291.0
2017-11-07 13:20:00,196.42,196.42,195.92,196.01,51225.0,196.42,196.42,195.92,196.01,51225.0
2017-11-07 13:30:00,195.97,196.28,195.91,195.97,48830.0,195.97,196.28,195.91,195.97,48830.0
2017-11-07 13:40:00,195.95,196.55,195.88,196.2,54361.0,195.95,196.55,195.88,196.2,54361.0
2017-11-07 13:50:00,196.16,196.47,196.03,196.03,43007.0,196.16,196.47,196.03,196.03,43007.0
2017-11-07 14:00:00,196.03,196.13,195.85,195.98,99060.0,196.03,196.13,195.85,195.98,99060.0
2017-11-07 14:10:00,196.0,196.3,195.8,196.28,71839.0,196.0,196.3,195.8,196.28,71839.0
2017-11-07 14:20:00,196.24,196.28,195.85,195.94,68729.0,196.24,196.28,195.85,195.94,68729.0
2017-11-07 14:30:00,195.94,196.27,195.91,196.26,33825.0,195.94,196.27,195.91,196.26,33825.0
2017-11-07 14:40:00,196.28,196.5,196.1,196.14,84845.0,196.28,196.5,196.1,196.14,84845.0
2017-11-07 14:50:00,196.11,196.18,195.92,195.97,58884.0,196.11,196.18,195.92,195.97,58884.0
2017-11-07 15:00:00,195.97,195.97,195.61,195.67,94056.0,195.97,195.97,195.61,195.67,94056.0
2017-11-07 15:10:00,195.68,195.72,195.03,195.26,203801.0,195.68,195.72,195.03,195.26,203801.0
2017-11-07 15:20:00,195.26,195.54,194.8,195.44,215052.0,195.26,195.54,194.8,195.44,215052.0
2017-11-07 15:30:00,195.45,195.5,195.2,195.47,101363.0,195.45,195.5,195.2,195.47,101363.0
2017-11-07 15:40:00,195.48,195.67,195.2,195.48,143787.0,195.48,195.67,195.2,195.48,143787.0
2017-11-07 15:50:00,195.5,195.99,195.45,195.81,345005.0,195.5,195.99,195.45,195.81,345005.0
2017-11-08 09:30:00,195.93,196.06,195.22,195.7,294107.0,195.93,196.06,195.22,195.7,294107.0
2017-11-08 09:40:00,195.61,197.09,195.58,196.03,205476.0,195.61,197.09,195.58,196.03,205476.0
2017-11-08 09:50:00,196.12,196.2,195.36,195.7,232720.0,196.12,196.2,195.36,195.7,232720.0
2017-11-08 10:00:00,195.77,196.15,195.3,195.78,188500.0,195.77,196.15,195.3,195.78,188500.0
2017-11-08 10:10:00,195.68,195.98,195.4,195.66,49309.0,195.68,195.98,195.4,195.66,49309.0
2017-11-08 10:20:00,195.57,195.73,195.43,195.57,41278.0,195.57,195.73,195.43,195.57,41278.0
2017-11-08 10:30:00,195.54,195.78,195.25,195.42,80903.0,195.54,195.78,195.25,195.42,80903.0
2017-11-08 10:40:00,195.4,195.5,194.92,194.93,132134.0,195.4,195.5,194.92,194.93,132134.0
2017-11-08 10:50:00,194.93,195.45,194.74,195.16,120330.0,194.93,195.45,194.74,195.16,120330.0
2017-11-08 11:00:00,195.16,195.52,195.1,195.26,60124.0,195.16,195.52,195.1,195.26,60124.0
2017-11-08 11:10:00,195.26,196.36,195.26,196.16,131513.0,195.26,196.36,195.26,196.16,131513.0
2017-11-08 11:20:00,196.15,196.29,195.99,196.04,90934.0,196.15,196.29,195.99,196.04,90934.0
2017-11-08 11:30:00,196.0,196.39,195.85,196.2,66528.0,196.0,196.39,195.85,196.2,66528.0
2017-11-08 11:40:00,196.2,196.3,195.87,195.91,67877.0,196.2,196.3,195.87,195.91,67877.0
2017-11-08 11:50:00,195.9,195.94,195.71,195.73,42728.0,195.9,195.94,195.71,195.73,42728.0
2017-11-08 12:00:00,195.7,195.92,195.57,195.71,33274.0,195.7,195.92,195.57,195.71,33274.0
2017-11-08 12:10:00,195.71,195.97,195.67,195.91,47954.0,195.71,195.97,195.67,195.91,47954.0
2017-11-08 12:20:00,195.93,195.93,195.67,195.81,42925.0,195.93,195.93,195.67,195.81,42925.0
2017-11-08 12:30:00,195.83,195.91,195.74,195.84,36087.0,195.83,195.91,195.74,195.84,36087.0
2017-11-08 12:40:00,195.87,195.88,195.67,195.82,16982.0,195.87,195.88,195.67,195.82,16982.0
2017-11-08 12:50:00,195.8,195.84,195.68,195.74,15967.0,195.8,195.84,195.68,195.74,15967.0
2017-11-08 13:00:00,195.76,196.05,195.76,195.99,54956.0,195.76,196.05,195.76,195.99,54956.0
2017-11-08 13:10:00,195.98,195.99,195.82,195.85,25265.0,195.98,195.99,195.82,195.85,25265.0
2017-11-08 13:20:00,195.86,195.98,195.83,195.88,12695.0,195.86,195.98,195.83,195.88,12695.0
2017-11-08 13:30:00,195.88,195.96,195.78,195.81,24322.0,195.88,195.96,195.78,195.81,24322.0
2017-11-08 13:40:00,195.81,195.97,195.79,195.95,15083.0,195.81,195.97,195.79,195.95,15083.0
2017-11-08 13:50:00,195.97,196.0,195.9,195.95,27323.0,195.97,196.0,195.9,195.95,27323.0
2017-11-08 14:00:00,195.95,195.95,194.77,195.27,333548.0,195.95,195.95,194.77,195.27,333548.0
2017-11-08 14:10:00,195.43,195.8,195.37,195.55,86955.0,195.43,195.8,195.37,195.55,86955.0
2017-11-08 14:20:00,195.54,195.67,195.27,195.35,32339.0,195.54,195.67,195.27,195.35,32339.0
2017-11-08 14:30:00,195.39,195.47,195.14,195.41,41964.0,195.39,195.47,195.14,195.41,41964.0
2017-11-08 14:40:00,195.39,195.74,195.39,195.54,41257.0,195.39,195.74,195.39,195.54,41257.0
2017-11-08 14:50:00,195.51,195.95,195.46,195.89,42828.0,195.51,195.95,195.46,195.89,42828.0
2017-11-08 15:00:00,195.89,196.05,195.82,195.97,61544.0,195.89,196.05,195.82,195.97,61544.0
2017-11-08 15:10:00,196.0,196.12,195.85,195.97,45379.0,196.0,196.12,195.85,195.97,45379.0
2017-11-08 15:20:00,195.97,196.03,195.83,195.84,46658.0,195.97,196.03,195.83,195.84,46658.0
2017-11-08 15:30:00,195.86,196.17,195.86,196.12,64755.0,195.86,196.17,195.86,196.12,64755.0
2017-11-08 15:40:00,196.15,196.25,195.91,196.03,84849.0,196.15,196.25,195.91,196.03,84849.0
2017-11-08 15:50:00,196.05,196.49,196.01,196.42,226858.0,196.05,196.49,196.01,196.42,226858.0
2017-11-09 09:30:00,194.46,194.49,192.68,193.36,350015.0,194.46,194.49,192.68,193.36,350015.0
2017-11-09 09:40:00,193.36,193.36,192.1,192.22,279774.0,193.36,193.36,192.1,192.22,279774.0
2017-11-09 09:50:00,192.28,192.76,191.75,192.75,273012.0,192.28,192.76,191.75,192.75,273012.0
2017-11-09 10:00:00,192.81,193.26,192.18,192.43,137558.0,192.81,193.26,192.18,192.43,137558.0
2017-11-09 10:10:00,192.46,193.27,192.25,193.01,108551.0,192.46,193.27,192.25,193.01,108551.0
2017-11-09 10:20:00,193.02,193.88,193.0,193.59,120815.0,193.02,193.88,193.0,193.59,120815.0
2017-11-09 10:30:00,193.62,193.94,192.81,192.81,95273.0,193.62,193.94,192.81,192.81,95273.0
2017-11-09 10:40:00,192.85,193.42,192.65,193.37,48443.0,192.85,193.42,192.65,193.37,48443.0
2017-11-09 10:50:00,193.44,193.81,193.22,193.7,94198.0,193.44,193.81,193.22,193.7,94198.0
2017-11-09 11:00:00,193.67,193.67,193.12,193.38,70568.0,193.67,193.67,193.12,193.38,70568.0
2017-11-09 11:10:00,193.31,193.46,193.04,193.2,49088.0,193.31,193.46,193.04,193.2,49088.0
2017-11-09 11:20:00,193.21,193.31,192.71,192.87,45023.0,193.21,193.31,192.71,192.87,45023.0
2017-11-09 11:30:00,192.91,193.3,192.8,193.12,37469.0,192.91,193.3,192.8,193.12,37469.0
2017-11-09 11:40:00,193.13,193.46,192.5,192.6,72639.0,193.13,193.46,192.5,192.6,72639.0
2017-11-09 11:50:00,192.58,192.82,192.4,192.71,88137.0,192.58,192.82,192.4,192.71,88137.0
2017-11-09 12:00:00,192.69,192.78,192.25,192.53,72697.0,192.69,192.78,192.25,192.53,72697.0
2017-11-09 12:10:00,192.49,192.7,191.91,192.7,162505.0,192.49,192.7,191.91,192.7,162505.0
2017-11-09 12:20:00,192.7,192.7,191.8,191.83,90133.0,192.7,192.7,191.8,191.83,90133.0
2017-11-09 12:30:00,191.87,191.94,190.81,191.71,135522.0,191.87,191.94,190.81,191.71,135522.0
2017-11-09 12:40:00,191.6,191.72,191.0,191.14,133467.0,191.6,191.72,191.0,191.14,133467.0
2017-11-09 12:50:00,191.2,191.62,191.02,191.27,68916.0,191.2,191.62,191.02,191.27,68916.0
2017-11-09 13:00:00,191.26,191.59,190.85,191.59,84895.0,191.26,191.59,190.85,191.59,84895.0
2017-11-09 13:10:00,191.47,191.8,191.17,191.56,50638.0,191.47,191.8,191.17,191.56,50638.0
2017-11-09 13:20:00,191.55,191.9,191.34,191.52,56142.0,191.55,191.9,191.34,191.52,56142.0
2017-11-09 13:30:00,191.53,191.74,191.4,191.65,62290.0,191.53,191.74,191.4,191.65,62290.0
2017-11-09 13:40:00,191.55,192.06,191.28,191.99,56128.0,191.55,192.06,191.28,191.99,56128.0
2017-11-09 13:50:00,191.91,192.19,191.8,191.93,53447.0,191.91,192.19,191.8,191.93,53447.0
2017-11-09 14:00:00,191.96,192.46,191.9,192.41,60005.0,191.96,192.46,191.9,192.41,60005.0
2017-11-09 14:10:00,192.46,192.58,192.33,192.55,143500.0,192.46,192.58,192.33,192.55,143500.0
2017-11-09 14:20:00,192.61,192.89,192.26,192.29,98799.0,192.61,192.89,192.26,192.29,98799.0
2017-11-09 14:30:00,192.29,192.77,192.2,192.69,45801.0,192.29,192.77,192.2,192.69,45801.0
2017-11-09 14:40:00,192.66,193.0,192.49,192.8,46017.0,192.66,193.0,192.49,192.8,46017.0
2017-11-09 14:50:00,192.79,193.02,192.35,192.47,78659.0,192.79,193.02,192.35,192.47,78659.0
2017-11-09 15:00:00,192.42,192.68,192.3,192.63,39828.0,192.42,192.68,192.3,192.63,39828.0
2017-11-09 15:10:00,192.63,192.93,192.59,192.88,47190.0,192.63,192.93,192.59,192.88,47190.0
2017-11-09 15:20:00,192.88,193.19,192.8,193.17,84315.0,192.88,193.19,192.8,193.17,84315.0
2017-11-09 15:30:00,193.17,193.7,193.11,193.65,106224.0,193.17,193.7,193.11,193.65,106224.0
2017-11-09 15:40:00,193.64,193.79,193.51,193.76,145940.0,193.64,193.79,193.51,193.76,145940.0
2017-11-09 15:50:00,193.78,194.15,193.78,193.89,259743.0,193.78,194.15,193.78,193.89,259743.0
2017-11-10 09:30:00,191.52,192.59,189.5,190.97,715651.0,191.52,192.59,189.5,190.97,715651.0
2017-11-10 09:40:00,190.93,191.26,190.35,191.02,246702.0,190.93,191.26,190.35,191.02,246702.0
2017-11-10 09:50:00,191.05,191.63,190.79,191.15,127650.0,191.05,191.63,190.79,191.15,127650.0
2017-11-10 10:00:00,191.17,191.19,190.37,190.7,115585.0,191.17,191.19,190.37,190.7,115585.0
2017-11-10 10:10:00,190.6,191.14,190.3,190.86,139553.0,190.6,191.14,190.3,190.86,139553.0
2017-11-10 10:20:00,190.9,191.03,190.16,190.16,114707.0,190.9,191.03,190.16,190.16,114707.0
2017-11-10 10:30:00,190.25,190.31,189.81,189.98,264938.0,190.25,190.31,189.81,189.98,264938.0
2017-11-10 10:40:00,189.99,190.49,189.94,189.95,115752.0,189.99,190.49,189.94,189.95,115752.0
2017-11-10 10:50:00,189.92,190.37,189.8,190.19,80110.0,189.92,190.37,189.8,190.19,80110.0
2017-11-10 11:00:00,190.21,190.4,189.91,190.08,82848.0,190.21,190.4,189.91,190.08,82848.0
2017-11-10 11:10:00,190.1,190.7,190.01,190.21,152980.0,190.1,190.7,190.01,190.21,152980.0
2017-11-10 11:20:00,190.18,190.54,189.9,190.44,123670.0,190.18,190.54,189.9,190.44,123670.0
2017-11-10 11:30:00,190.44,190.82,190.22,190.7,88480.0,190.44,190.82,190.22,190.7,88480.0
2017-11-10 11:40:00,190.73,190.99,190.59,190.7,88544.0,190.73,190.99,190.59,190.7,88544.0
2017-11-10 11:50:00,190.73,190.74,190.27,190.35,48304.0,190.73,190.74,190.27,190.35,48304.0
2017-11-10 12:00:00,190.33,190.38,190.05,190.13,63344.0,190.33,190.38,190.05,190.13,63344.0
2017-11-10 12:10:00,190.13,190.26,189.91,190.06,114570.0,190.13,190.26,189.91,190.06,114570.0
2017-11-10 12:20:00,190.01,190.1,189.74,189.79,112021.0,190.01,190.1,189.74,189.79,112021.0
2017-11-10 12:30:00,189.85,190.0,189.76,189.9,60037.0,189.85,190.0,189.76,189.9,60037.0
2017-11-10 12:40:00,189.86,189.97,189.76,189.86,64124.0,189.86,189.97,189.76,189.86,64124.0
2017-11-10 12:50:00,189.84,189.95,189.64,189.84,73772.0,189.84,189.95,189.64,189.84,73772.0
2017-11-10 13:00:00,189.87,190.25,189.86,190.09,95751.0,189.87,190.25,189.86,190.09,95751.0
2017-11-10 13:10:00,190.1,190.22,190.04,190.11,53457.0,190.1,190.22,190.04,190.11,53457.0
2017-11-10 13:20:00,190.09,190.23,189.94,190.19,39845.0,190.09,190.23,189.94,190.19,39845.0
2017-11-10 13:30:00,190.18,190.2,189.98,190.0,35695.0,190.18,190.2,189.98,190.0,35695.0
2017-11-10 13:40:00,190.0,190.04,189.88,189.98,55728.0,190.0,190.04,189.88,189.98,55728.0
2017-11-10 13:50:00,189.96,190.59,189.96,190.52,80408.0,189.96,190.59,189.96,190.52,80408.0
2017-11-10 14:00:00,190.48,191.59,190.45,191.29,247909.0,190.48,191.59,190.45,191.29,247909.0
2017-11-10 14:10:00,191.3,191.77,191.14,191.29,215244.0,191.3,191.77,191.14,191.29,215244.0
2017-11-10 14:20:00,191.29,191.42,191.08,191.38,139234.0,191.29,191.42,191.08,191.38,139234.0
2017-11-10 14:30:00,191.39,192.33,191.35,192.23,237324.0,191.39,192.33,191.35,192.23,237324.0
2017-11-10 14:40:00,192.2,192.3,191.92,192.12,91039.0,192.2,192.3,191.92,192.12,91039.0
2017-11-10 14:50:00,192.07,192.18,191.75,191.86,89806.0,192.07,192.18,191.75,191.86,89806.0
2017-11-10 15:00:00,191.87,192.11,191.81,192.11,94279.0,191.87,192.11,191.81,192.11,94279.0
2017-11-10 15:10:00,192.1,192.21,192.03,192.09,116246.0,192.1,192.21,192.03,192.09,116246.0
2017-11-10 15:20:00,192.08,192.15,191.6,191.86,122943.0,192.08,192.15,191.6,191.86,122943.0
2017-11-10 15:30:00,191.84,191.88,191.59,191.67,102391.0,191.84,191.88,191.59,191.67,102391.0
2017-11-10 15:40:00,191.68,192.12,191.68,192.12,164655.0,191.68,192.12,191.68,192.12,164655.0
2017-11-10 15:50:00,192.13,192.35,191.87,191.93,287693.0,192.13,192.35,191.87,191.93,287693.0
2017-11-13 09:30:00,191.12,192.34,191.02,191.84,219120.0,191.12,192.34,191.02,191.84,219120.0
2017-11-13 09:40:00,191.95,192.99,191.8,192.31,158993.0,191.95,192.99,191.8,192.31,158993.0
2017-11-13 09:50:00,192.36,193.71,192.29,193.57,176239.0,192.36,193.71,192.29,193.57,176239.0
2017-11-13 10:00:00,193.6,193.67,192.87,193.12,129188.0,193.6,193.67,192.87,193.12,129188.0
2017-11-13 10:10:00,193.22,193.41,192.88,193.41,87772.0,193.22,193.41,192.88,193.41,87772.0
2017-11-13 10:20:00,193.4,193.9,193.22,193.68,108792.0,193.4,193.9,193.22,193.68,108792.0
2017-11-13 10:30:00,193.64,193.95,193.56,193.67,82799.0,193.64,193.95,193.56,193.67,82799.0
2017-11-13 10:40:00,193.69,193.7,193.2,193.62,70439.0,193.69,193.7,193.2,193.62,70439.0
2017-11-13 10:50:00,193.59,193.7,193.45,193.65,41930.0,193.59,193.7,193.45,193.65,41930.0
2017-11-13 11:00:00,193.57,193.57,193.27,193.55,45122.0,193.57,193.57,193.27,193.55,45122.0
2017-11-13 11:10:00,193.54,194.43,193.52,194.34,120812.0,193.54,194.43,193.52,194.34,120812.0
2017-11-13 11:20:00,194.32,194.71,194.28,194.71,80473.0,194.32,194.71,194.28,194.71,80473.0
2017-11-13 11:30:00,194.75,194.8,194.44,194.8,82656.0,194.75,194.8,194.44,194.8,82656.0
2017-11-13 11:40:00,194.8,195.12,194.73,195.03,143934.0,194.8,195.12,194.73,195.03,143934.0
2017-11-13 11:50:00,195.01,195.07,194.62,194.71,62891.0,195.01,195.07,194.62,194.71,62891.0
2017-11-13 12:00:00,194.74,195.69,194.74,195.37,131567.0,194.74,195.69,194.74,195.37,131567.0
2017-11-13 12:10:00,195.4,195.55,195.15,195.44,56701.0,195.4,195.55,195.15,195.44,56701.0
2017-11-13 12:20:00,195.4,195.47,194.88,194.95,63488.0,195.4,195.47,194.88,194.95,63488.0
2017-11-13 12:30:00,194.95,195.17,194.75,194.84,33640.0,194.95,195.17,194.75,194.84,33640.0
2017-11-13 12:40:00,194.83,195.3,194.81,195.15,66080.0,194.83,195.3,194.81,195.15,66080.0
2017-11-13 12:50:00,195.21,195.28,194.65,194.77,54441.0,195.21,195.28,194.65,194.77,54441.0
2017-11-13 13:00:00,194.77,194.88,194.47,194.53,42187.0,194.77,194.88,194.47,194.53,42187.0
2017-11-13 13:10:00,194.55,195.22,194.5,195.11,62136.0,194.55,195.22,194.5,195.11,62136.0
2017-11-13 13:20:00,195.11,195.11,194.86,194.94,38861.0,195.11,195.11,194.86,194.94,38861.0
2017-11-13 13:30:00,194.91,195.15,194.84,195.05,40832.0,194.91,195.15,194.84,195.05,40832.0
2017-11-13 13:40:00,195.05,195.75,195.01,195.71,77081.0,195.05,195.75,195.01,195.71,77081.0
2017-11-13 13:50:00,195.65,195.77,195.49,195.75,51218.0,195.65,195.77,195.49,195.75,51218.0
2017-11-13 14:00:00,195.79,195.85,195.62,195.77,56113.0,195.79,195.85,195.62,195.77,56113.0
2017-11-13 14:10:00,195.79,195.8,195.12,195.2,43569.0,195.79,195.8,195.12,195.2,43569.0
2017-11-13 14:20:00,195.21,195.8,195.2,195.73,58630.0,195.21,195.8,195.2,195.73,58630.0
2017-11-13 14:30:00,195.78,195.87,195.42,195.5,57032.0,195.78,195.87,195.42,195.5,57032.0
2017-11-13 14:40:00,195.52,195.72,195.4,195.63,33700.0,195.52,195.72,195.4,195.63,33700.0
2017-11-13 14:50:00,195.63,195.78,195.62,195.67,31615.0,195.63,195.78,195.62,195.67,31615.0
2017-11-13 15:00:00,195.66,195.9,195.57,195.76,39709.0,195.66,195.9,195.57,195.76,39709.0
2017-11-13 15:10:00,195.78,196.05,195.67,195.7,75197.0,195.78,196.05,195.67,195.7,75197.0
2017-11-13 15:20:00,195.7,195.83,195.53,195.63,41284.0,195.7,195.83,195.53,195.63,41284.0
2017-11-13 15:30:00,195.64,195.69,194.65,194.65,168157.0,195.64,195.69,194.65,194.65,168157.0
2017-11-13 15:40:00,194.66,195.03,194.4,194.91,129330.0,194.66,195.03,194.4,194.91,129330.0
2017-11-13 15:50:00,194.93,195.24,194.7,195.09,223175.0,194.93,195.24,194.7,195.09,223175.0
2017-11-14 09:30:00,193.64,195.6,193.54,195.43,202053.0,193.64,195.6,193.54,195.43,202053.0
2017-11-14 09:40:00,195.42,195.49,194.56,194.82,109413.0,195.42,195.49,194.56,194.82,109413.0
2017-11-14 09:50:00,194.95,195.3,193.95,194.1,118697.0,194.95,195.3,193.95,194.1,118697.0
2017-11-14 10:00:00,194.1,194.2,193.06,193.84,170606.0,194.1,194.2,193.06,193.84,170606.0
2017-11-14 10:10:00,193.89,194.7,193.88,194.35,102653.0,193.89,194.7,193.88,194.35,102653.0
2017-11-14 10:20:00,194.37,194.39,193.44,193.68,59772.0,194.37,194.39,193.44,193.68,59772.0
2017-11-14 10:30:00,193.65,194.33,193.0,194.33,143478.0,193.65,194.33,193.0,194.33,143478.0
2017-11-14 10:40:00,194.3,194.77,194.1,194.7,64687.0,194.3,194.77,194.1,194.7,64687.0
2017-11-14 10:50:00,194.62,194.97,194.4,194.44,39608.0,194.62,194.97,194.4,194.44,39608.0
2017-11-14 11:00:00,194.42,194.72,194.36,194.58,23166.0,194.42,194.72,194.36,194.58,23166.0
2017-11-14 11:10:00,194.62,194.72,194.4,194.58,33401.0,194.62,194.72,194.4,194.58,33401.0
2017-11-14 11:20:00,194.52,194.83,194.34,194.76,24427.0,194.52,194.83,194.34,194.76,24427.0
2017-11-14 11:30:00,194.77,195.2,194.76,195.07,78705.0,194.77,195.2,194.76,195.07,78705.0
2017-11-14 11:40:00,195.1,195.3,194.82,195.28,47546.0,195.1,195.3,194.82,195.28,47546.0
2017-11-14 11:50:00,195.32,195.8,195.28,195.7,77498.0,195.32,195.8,195.28,195.7,77498.0
2017-11-14 12:00:00,195.66,195.81,195.09,195.15,76081.0,195.66,195.81,195.09,195.15,76081.0
2017-11-14 12:10:00,195.13,195.41,195.12,195.25,43116.0,195.13,195.41,195.12,195.25,43116.0
2017-11-14 12:20:00,195.24,195.56,195.21,195.33,29750.0,195.24,195.56,195.21,195.33,29750.0
2017-11-14 12:30:00,195.45,195.45,195.03,195.12,26934.0,195.45,195.45,195.03,195.12,26934.0
2017-11-14 12:40:00,195.08,195.16,194.72,194.9,29810.0,195.08,195.16,194.72,194.9,29810.0
2017-11-14 12:50:00,194.91,195.0,194.2,194.37,41729.0,194.91,195.0,194.2,194.37,41729.0
2017-11-14 13:00:00,194.36,194.53,193.79,193.83,65009.0,194.36,194.53,193.79,193.83,65009.0
2017-11-14 13:10:00,193.81,193.95,193.26,193.44,81155.0,193.81,193.95,193.26,193.44,81155.0
2017-11-14 13:20:00,193.37,193.95,193.37,193.87,45654.0,193.37,193.95,193.37,193.87,45654.0
2017-11-14 13:30:00,193.86,194.27,193.79,194.07,25193.0,193.86,194.27,193.79,194.07,25193.0
2017-11-14 13:40:00,194.14,194.42,193.94,194.36,29242.0,194.14,194.42,193.94,194.36,29242.0
2017-11-14 13:50:00,194.37,194.5,194.21,194.5,28137.0,194.37,194.5,194.21,194.5,28137.0
2017-11-14 14:00:00,194.45,194.93,194.4,194.8,27254.0,194.45,194.93,194.4,194.8,27254.0
2017-11-14 14:10:00,194.81,195.12,194.66,194.89,55532.0,194.81,195.12,194.66,194.89,55532.0
2017-11-14 14:20:00,194.9,195.02,194.77,194.84,24702.0,194.9,195.02,194.77,194.84,24702.0
2017-11-14 14:30:00,194.86,195.03,194.56,195.0,44214.0,194.86,195.03,194.56,195.0,44214.0
2017-11-14 14:40:00,195.02,195.04,194.84,194.88,28819.0,195.02,195.04,194.84,194.88,28819.0
2017-11-14 14:50:00,194.89,195.34,194.89,195.28,52751.0,194.89,195.34,194.89,195.28,52751.0
2017-11-14 15:00:00,195.27,195.59,195.05,195.49,40919.0,195.27,195.59,195.05,195.49,40919.0
2017-11-14 15:10:00,195.49,195.67,195.42,195.51,48669.0,195.49,195.67,195.42,195.51,48669.0
2017-11-14 15:20:00,195.52,195.6,195.29,195.38,58550.0,195.52,195.6,195.29,195.38,58550.0
2017-11-14 15:30:00,195.34,195.56,195.27,195.29,56490.0,195.34,195.56,195.27,195.29,56490.0
2017-11-14 15:40:00,195.27,195.63,195.15,195.58,72837.0,195.27,195.63,195.15,195.58,72837.0
2017-11-14 15:50:00,195.58,195.88,195.58,195.69,208385.0,195.58,195.88,195.58,195.69,208385.0
2017-11-15 09:30:00,194.54,195.42,193.55,193.7,260077.0,194.54,195.42,193.55,193.7,260077.0
2017-11-15 09:40:00,193.66,194.87,193.1,194.17,149324.0,193.66,194.87,193.1,194.17,149324.0
2017-11-15 09:50:00,194.15,194.48,193.53,194.17,105088.0,194.15,194.48,193.53,194.17,105088.0
2017-11-15 10:00:00,194.15,194.95,194.06,194.72,75560.0,194.15,194.95,194.06,194.72,75560.0
2017-11-15 10:10:00,194.69,194.99,194.4,194.53,90349.0,194.69,194.99,194.4,194.53,90349.0
2017-11-15 10:20:00,194.54,195.17,194.37,195.02,96246.0,194.54,195.17,194.37,195.02,96246.0
2017-11-15 10:30:00,194.98,195.2,194.78,195.0,49007.0,194.98,195.2,194.78,195.0,49007.0
2017-11-15 10:40:00,194.99,195.13,194.59,194.78,78543.0,194.99,195.13,194.59,194.78,78543.0
2017-11-15 10:50:00,194.81,195.05,194.6,194.94,64414.0,194.81,195.05,194.6,194.94,64414.0
2017-11-15 11:00:00,194.95,195.11,194.78,194.81,38785.0,194.95,195.11,194.78,194.81,38785.0
2017-11-15 11:10:00,194.8,194.97,194.59,194.94,37044.0,194.8,194.97,194.59,194.94,37044.0
2017-11-15 11:20:00,194.94,195.11,194.88,194.97,30051.0,194.94,195.11,194.88,194.97,30051.0
2017-11-15 11:30:00,194.94,195.12,194.77,194.77,29456.0,194.94,195.12,194.77,194.77,29456.0
2017-11-15 11:40:00,194.77,195.03,194.63,194.8,40205.0,194.77,195.03,194.63,194.8,40205.0
2017-11-15 11:50:00,194.8,195.0,194.73,194.89,36910.0,194.8,195.0,194.73,194.89,36910.0
2017-11-15 12:00:00,194.9,194.94,194.26,194.34,39655.0,194.9,194.94,194.26,194.34,39655.0
2017-11-15 12:10:00,194.36,194.45,194.18,194.23,37149.0,194.36,194.45,194.18,194.23,37149.0
2017-11-15 12:20:00,194.17,194.35,193.8,194.35,64469.0,194.17,194.35,193.8,194.35,64469.0
2017-11-15 12:30:00,194.4,194.4,194.14,194.17,22298.0,194.4,194.4,194.14,194.17,22298.0
2017-11-15 12:40:00,194.18,194.21,193.93,194.11,29075.0,194.18,194.21,193.93,194.11,29075.0
2017-11-15 12:50:00,194.18,194.22,193.93,193.93,20329.0,194.18,194.22,193.93,193.93,20329.0
2017-11-15 13:00:00,193.95,193.96,193.65,193.79,63161.0,193.95,193.96,193.65,193.79,63161.0
2017-11-15 13:10:00,193.77,193.9,193.61,193.81,30234.0,193.77,193.9,193.61,193.81,30234.0
2017-11-15 13:20:00,193.87,193.89,193.38,193.45,57362.0,193.87,193.89,193.38,193.45,57362.0
2017-11-15 13:30:00,193.5,193.57,193.39,193.4,31255.0,193.5,193.57,193.39,193.4,31255.0
2017-11-15 13:40:00,193.41,193.68,193.32,193.59,61203.0,193.41,193.68,193.32,193.59,61203.0
2017-11-15 13:50:00,193.59,193.85,193.45,193.59,39309.0,193.59,193.85,193.45,193.59,39309.0
2017-11-15 14:00:00,193.6,193.62,193.27,193.27,60002.0,193.6,193.62,193.27,193.27,60002.0
2017-11-15 14:10:00,193.25,193.5,193.16,193.44,85217.0,193.25,193.5,193.16,193.44,85217.0
2017-11-15 14:20:00,193.42,193.47,193.06,193.08,46846.0,193.42,193.47,193.06,193.08,46846.0
2017-11-15 14:30:00,193.06,193.21,192.81,193.01,87692.0,193.06,193.21,192.81,193.01,87692.0
2017-11-15 14:40:00,193.03,193.18,192.8,193.15,56738.0,193.03,193.18,192.8,193.15,56738.0
2017-11-15 14:50:00,193.15,193.25,192.6,192.66,99991.0,193.15,193.25,192.6,192.66,99991.0
2017-11-15 15:00:00,192.65,193.01,192.65,192.9,55947.0,192.65,193.01,192.65,192.9,55947.0
2017-11-15 15:10:00,192.9,193.02,192.77,192.95,53857.0,192.9,193.02,192.77,192.95,53857.0
2017-11-15 15:20:00,192.95,192.95,192.1,192.12,114607.0,192.95,192.95,192.1,192.12,114607.0
2017-11-15 15:30:00,192.12,192.34,191.75,191.75,152323.0,192.12,192.34,191.75,191.75,152323.0
2017-11-15 15:40:00,191.73,192.0,191.53,191.64,196936.0,191.73,192.0,191.53,191.64,196936.0
2017-11-15 15:50:00,191.62,192.16,191.57,192.1,284567.0,191.62,192.16,191.57,192.1,284567.0
2017-11-16 09:30:00,194.33,195.21,193.75,194.57,394505.0,194.33,195.21,193.75,194.57,394505.0
2017-11-16 09:40:00,194.64,195.57,194.48,195.44,220787.0,194.64,195.57,194.48,195.44,220787.0
2017-11-16 09:50:00,195.36,196.91,195.28,196.5,354404.0,195.36,196.91,195.28,196.5,354404.0
2017-11-16 10:00:00,196.5,197.28,196.4,196.94,267614.0,196.5,197.28,196.4,196.94,267614.0
2017-11-16 10:10:00,196.96,196.97,196.19,196.23,154171.0,196.96,196.97,196.19,196.23,154171.0
2017-11-16 10:20:00,196.27,196.29,195.75,196.0,160853.0,196.27,196.29,195.75,196.0,160853.0
2017-11-16 10:30:00,195.91,196.92,195.85,196.71,135774.0,195.91,196.92,195.85,196.71,135774.0
2017-11-16 10:40:00,196.76,196.96,196.52,196.91,103140.0,196.76,196.96,196.52,196.91,103140.0
2017-11-16 10:50:00,196.93,196.93,196.35,196.52,95949.0,196.93,196.93,196.35,196.52,95949.0
2017-11-16 11:00:00,196.55,196.93,196.47,196.93,89001.0,196.55,196.93,196.47,196.93,89001.0
2017-11-16 11:10:00,196.93,197.2,196.81,197.03,130077.0,196.93,197.2,196.81,197.03,130077.0
2017-11-16 11:20:00,197.05,197.28,196.73,197.02,125722.0,197.05,197.28,196.73,197.02,125722.0
2017-11-16 11:30:00,196.95,197.7,196.95,197.48,123491.0,196.95,197.7,196.95,197.48,123491.0
2017-11-16 11:40:00,197.42,197.5,197.02,197.2,67830.0,197.42,197.5,197.02,197.2,67830.0
2017-11-16 11:50:00,197.23,197.42,197.17,197.42,41490.0,197.23,197.42,197.17,197.42,41490.0
2017-11-16 12:00:00,197.41,197.5,197.29,197.31,51381.0,197.41,197.5,197.29,197.31,51381.0
2017-11-16 12:10:00,197.33,197.43,197.14,197.24,47775.0,197.33,197.43,197.14,197.24,47775.0
2017-11-16 12:20:00,197.26,197.36,196.91,197.24,34595.0,197.26,197.36,196.91,197.24,34595.0
2017-11-16 12:30:00,197.22,197.26,196.85,196.85,60154.0,197.22,197.26,196.85,196.85,60154.0
2017-11-16 12:40:00,196.86,197.05,196.73,197.01,67082.0,196.86,197.05,196.73,197.01,67082.0
2017-11-16 12:50:00,197.01,197.24,196.94,197.18,54003.0,197.01,197.24,196.94,197.18,54003.0
2017-11-16 13:00:00,197.17,197.47,197.11,197.38,53739.0,197.17,197.47,197.11,197.38,53739.0
2017-11-16 13:10:00,197.4,197.4,196.37,196.42,132098.0,197.4,197.4,196.37,196.42,132098.0
2017-11-16 13:20:00,196.4,196.57,196.13,196.48,78139.0,196.4,196.57,196.13,196.48,78139.0
2017-11-16 13:30:00,196.48,196.59,196.29,196.55,52830.0,196.48,196.59,196.29,196.55,52830.0
2017-11-16 13:40:00,196.56,196.58,196.14,196.26,77034.0,196.56,196.58,196.14,196.26,77034.0
2017-11-16 13:50:00,196.25,196.55,196.11,196.34,52364.0,196.25,196.55,196.11,196.34,52364.0
2017-11-16 14:00:00,196.29,196.65,196.27,196.52,57733.0,196.29,196.65,196.27,196.52,57733.0
2017-11-16 14:10:00,196.52,196.58,196.17,196.21,67808.0,196.52,196.58,196.17,196.21,67808.0
2017-11-16 14:20:00,196.24,196.24,195.81,195.85,100197.0,196.24,196.24,195.81,195.85,100197.0
2017-11-16 14:30:00,195.86,195.98,195.61,195.94,71585.0,195.86,195.98,195.61,195.94,71585.0
2017-11-16 14:40:00,195.94,196.1,195.8,195.88,84131.0,195.94,196.1,195.8,195.88,84131.0
2017-11-16 14:50:00,195.87,196.06,195.78,195.86,79631.0,195.87,196.06,195.78,195.86,79631.0
2017-11-16 15:00:00,195.9,196.09,195.82,195.9,90392.0,195.9,196.09,195.82,195.9,90392.0
2017-11-16 15:10:00,195.92,196.08,195.62,195.76,54956.0,195.92,196.08,195.62,195.76,54956.0
2017-11-16 15:20:00,195.77,195.95,195.62,195.79,56958.0,195.77,195.95,195.62,195.79,56958.0
2017-11-16 15:30:00,195.78,195.78,195.08,195.57,114188.0,195.78,195.78,195.08,195.57,114188.0
2017-11-16 15:40:00,195.56,195.94,195.56,195.82,58613.0,195.56,195.94,195.56,195.82,58613.0
2017-11-16 15:50:00,195.83,195.85,195.41,195.52,196486.0,195.83,195.85,195.41,195.52,196486.0
2017-11-17 09:30:00,195.74,195.95,195.04,195.24,275703.0,195.74,195.95,195.04,195.24,275703.0
2017-11-17 09:40:00,195.16,195.29,194.7,194.96,113604.0,195.16,195.29,194.7,194.96,113604.0
2017-11-17 09:50:00,195.0,195.24,194.95,194.98,88587.0,195.0,195.24,194.95,194.98,88587.0
2017-11-17 10:00:00,194.99,195.0,194.32,194.93,119099.0,194.99,195.0,194.32,194.93,119099.0
2017-11-17 10:10:00,194.96,195.0,193.8,193.98,111510.0,194.96,195.0,193.8,193.98,111510.0
2017-11-17 10:20:00,193.94,194.29,193.5,194.02,97499.0,193.94,194.29,193.5,194.02,97499.0
2017-11-17 10:30:00,194.1,194.1,193.92,193.99,29777.0,194.1,194.1,193.92,193.99,29777.0
2017-11-17 10:40:00,193.98,194.48,193.97,194.47,66031.0,193.98,194.48,193.97,194.47,66031.0
2017-11-17 10:50:00,194.47,194.82,194.31,194.56,40736.0,194.47,194.82,194.31,194.56,40736.0
2017-11-17 11:00:00,194.55,194.66,194.0,194.08,28308.0,194.55,194.66,194.0,194.08,28308.0
2017-11-17 11:10:00,194.09,194.27,193.79,194.04,42207.0,194.09,194.27,193.79,194.04,42207.0
2017-11-17 11:20:00,194.01,194.42,193.89,194.32,35403.0,194.01,194.42,193.89,194.32,35403.0
2017-11-17 11:30:00,194.35,194.54,194.09,194.09,43469.0,194.35,194.54,194.09,194.09,43469.0
2017-11-17 11:40:00,194.1,194.1,193.68,193.72,61139.0,194.1,194.1,193.68,193.72,61139.0
2017-11-17 11:50:00,193.71,193.71,193.32,193.69,175828.0,193.71,193.71,193.32,193.69,175828.0
2017-11-17 12:00:00,193.68,193.79,193.36,193.51,43615.0,193.68,193.79,193.36,193.51,43615.0
2017-11-17 12:10:00,193.51,193.69,193.42,193.58,31754.0,193.51,193.69,193.42,193.58,31754.0
2017-11-17 12:20:00,193.57,194.04,193.53,194.02,60409.0,193.57,194.04,193.53,194.02,60409.0
2017-11-17 12:30:00,194.06,194.21,193.82,193.85,46408.0,194.06,194.21,193.82,193.85,46408.0
2017-11-17 12:40:00,193.87,193.9,193.43,193.46,42314.0,193.87,193.9,193.43,193.46,42314.0
2017-11-17 12:50:00,193.47,193.6,193.32,193.37,54069.0,193.47,193.6,193.32,193.37,54069.0
2017-11-17 13:00:00,193.39,193.45,193.19,193.2,46234.0,193.39,193.45,193.19,193.2,46234.0
2017-11-17 13:10:00,193.21,193.29,193.14,193.22,34205.0,193.21,193.29,193.14,193.22,34205.0
2017-11-17 13:20:00,193.25,193.4,193.07,193.39,42843.0,193.25,193.4,193.07,193.39,42843.0
2017-11-17 13:30:00,193.39,193.39,193.16,193.33,27170.0,193.39,193.39,193.16,193.33,27170.0
2017-11-17 13:40:00,193.29,193.32,193.13,193.13,22029.0,193.29,193.32,193.13,193.13,22029.0
2017-11-17 13:50:00,193.14,193.18,192.84,192.93,73766.0,193.14,193.18,192.84,192.93,73766.0
2017-11-17 14:00:00,192.92,192.95,192.69,192.72,43706.0,192.92,192.95,192.69,192.72,43706.0
2017-11-17 14:10:00,192.67,193.28,192.67,193.28,47241.0,192.67,193.28,192.67,193.28,47241.0
2017-11-17 14:20:00,193.23,193.37,192.95,193.34,47399.0,193.23,193.37,192.95,193.34,47399.0
2017-11-17 14:30:00,193.34,193.42,192.8,192.92,45533.0,193.34,193.42,192.8,192.92,45533.0
2017-11-17 14:40:00,192.93,192.98,192.65,192.95,47167.0,192.93,192.98,192.65,192.95,47167.0
2017-11-17 14:50:00,192.94,193.06,192.86,193.05,26437.0,192.94,193.06,192.86,193.05,26437.0
2017-11-17 15:00:00,193.06,193.08,192.87,193.01,47795.0,193.06,193.08,192.87,193.01,47795.0
2017-11-17 15:10:00,193.02,193.04,192.82,192.86,42676.0,193.02,193.04,192.82,192.86,42676.0
2017-11-17 15:20:00,192.86,193.22,192.81,193.15,64903.0,192.86,193.22,192.81,193.15,64903.0
2017-11-17 15:30:00,193.15,193.19,192.94,193.04,69992.0,193.15,193.19,192.94,193.04,69992.0
2017-11-17 15:40:00,193.04,193.14,192.76,192.94,146253.0,193.04,193.14,192.76,192.94,146253.0
2017-11-17 15:50:00,192.95,193.52,192.92,193.2,307098.0,192.95,193.52,192.92,193.2,307098.0
2017-11-20 09:30:00,193.3,193.93,192.77,193.85,214359.0,193.3,193.93,192.77,193.85,214359.0
2017-11-20 09:40:00,193.79,194.32,193.64,193.86,129783.0,193.79,194.32,193.64,193.86,129783.0
2017-11-20 09:50:00,193.87,193.92,193.07,193.28,92482.0,193.87,193.92,193.07,193.28,92482.0
2017-11-20 10:00:00,193.25,193.96,193.11,193.4,130601.0,193.25,193.96,193.11,193.4,130601.0
2017-11-20 10:10:00,193.42,193.66,193.21,193.48,57437.0,193.42,193.66,193.21,193.48,57437.0
2017-11-20 10:20:00,193.58,193.74,192.96,193.13,69124.0,193.58,193.74,192.96,193.13,69124.0
2017-11-20 10:30:00,193.08,193.24,192.59,192.68,89528.0,193.08,193.24,192.59,192.68,89528.0
2017-11-20 10:40:00,192.69,192.82,191.9,191.98,140805.0,192.69,192.82,191.9,191.98,140805.0
2017-11-20 10:50:00,192.03,192.78,191.99,192.69,122158.0,192.03,192.78,191.99,192.69,122158.0
2017-11-20 11:00:00,192.75,193.12,192.7,192.92,49317.0,192.75,193.12,192.7,192.92,49317.0
2017-11-20 11:10:00,192.9,192.95,192.53,192.66,35485.0,192.9,192.95,192.53,192.66,35485.0
2017-11-20 11:20:00,192.71,193.07,192.64,192.75,32984.0,192.71,193.07,192.64,192.75,32984.0
2017-11-20 11:30:00,192.66,192.78,192.42,192.67,50248.0,192.66,192.78,192.42,192.67,50248.0
2017-11-20 11:40:00,192.7,193.15,192.64,193.15,46481.0,192.7,193.15,192.64,193.15,46481.0
2017-11-20 11:50:00,193.1,193.22,192.91,192.91,32834.0,193.1,193.22,192.91,192.91,32834.0
2017-11-20 12:00:00,192.84,193.89,192.81,193.69,86181.0,192.84,193.89,192.81,193.69,86181.0
2017-11-20 12:10:00,193.67,193.86,193.35,193.35,54202.0,193.67,193.86,193.35,193.35,54202.0
2017-11-20 12:20:00,193.26,193.33,192.9,193.26,33126.0,193.26,193.33,192.9,193.26,33126.0
2017-11-20 12:30:00,193.22,193.28,192.9,193.05,51527.0,193.22,193.28,192.9,193.05,51527.0
2017-11-20 12:40:00,193.01,193.2,192.95,193.2,23830.0,193.01,193.2,192.95,193.2,23830.0
2017-11-20 12:50:00,193.2,193.8,193.15,193.78,47371.0,193.2,193.8,193.15,193.78,47371.0
2017-11-20 13:00:00,193.76,193.76,193.48,193.63,26167.0,193.76,193.76,193.48,193.63,26167.0
2017-11-20 13:10:00,193.63,193.78,193.5,193.71,23098.0,193.63,193.78,193.5,193.71,23098.0
2017-11-20 13:20:00,193.73,193.81,193.58,193.77,47438.0,193.73,193.81,193.58,193.77,47438.0
2017-11-20 13:30:00,193.73,193.76,193.56,193.62,27499.0,193.73,193.76,193.56,193.62,27499.0
2017-11-20 13:40:00,193.6,194.08,193.57,194.04,86497.0,193.6,194.08,193.57,194.04,86497.0
2017-11-20 13:50:00,194.09,194.18,193.86,194.11,48555.0,194.09,194.18,193.86,194.11,48555.0
2017-11-20 14:00:00,194.11,194.11,193.83,193.93,33824.0,194.11,194.11,193.83,193.93,33824.0
2017-11-20 14:10:00,193.93,193.95,193.68,193.72,21893.0,193.93,193.95,193.68,193.72,21893.0
2017-11-20 14:20:00,193.75,193.91,193.72,193.85,26099.0,193.75,193.91,193.72,193.85,26099.0
2017-11-20 14:30:00,193.84,193.86,193.51,193.54,33410.0,193.84,193.86,193.51,193.54,33410.0
2017-11-20 14:40:00,193.52,193.79,193.49,193.73,28604.0,193.52,193.79,193.49,193.73,28604.0
2017-11-20 14:50:00,193.72,193.76,193.65,193.69,23723.0,193.72,193.76,193.65,193.69,23723.0
2017-11-20 15:00:00,193.7,193.75,193.49,193.71,30038.0,193.7,193.75,193.49,193.71,30038.0
2017-11-20 15:10:00,193.74,193.77,193.35,193.49,72339.0,193.74,193.77,193.35,193.49,72339.0
2017-11-20 15:20:00,193.54,193.6,193.33,193.54,37817.0,193.54,193.6,193.33,193.54,37817.0
2017-11-20 15:30:00,193.55,193.88,193.52,193.88,47723.0,193.55,193.88,193.52,193.88,47723.0
2017-11-20 15:40:00,193.81,193.94,193.73,193.92,50136.0,193.81,193.94,193.73,193.92,50136.0
2017-11-20 15:50:00,193.89,194.14,193.75,194.1,159783.0,193.89,194.14,193.75,194.1,159783.0
2017-11-21 09:30:00,195.04,195.63,194.97,195.41,281197.0,195.04,195.63,194.97,195.41,281197.0
2017-11-21 09:40:00,195.46,196.55,195.45,196.4,234865.0,195.46,196.55,195.45,196.4,234865.0
2017-11-21 09:50:00,196.37,197.52,196.37,197.08,258966.0,196.37,197.52,196.37,197.08,258966.0
2017-11-21 10:00:00,197.07,197.49,197.03,197.08,195724.0,197.07,197.49,197.03,197.08,195724.0
2017-11-21 10:10:00,197.08,197.19,196.9,196.93,177021.0,197.08,197.19,196.9,196.93,177021.0
2017-11-21 10:20:00,196.94,197.39,196.69,196.72,108524.0,196.94,197.39,196.69,196.72,108524.0
2017-11-21 10:30:00,196.78,197.06,196.54,196.95,56444.0,196.78,197.06,196.54,196.95,56444.0
2017-11-21 10:40:00,197.03,197.19,196.4,196.59,65168.0,197.03,197.19,196.4,196.59,65168.0
2017-11-21 10:50:00,196.62,196.62,196.2,196.25,69415.0,196.62,196.62,196.2,196.25,69415.0
2017-11-21 11:00:00,196.27,196.5,196.04,196.08,96826.0,196.27,196.5,196.04,196.08,96826.0
2017-11-21 11:10:00,196.12,196.26,195.83,196.15,76539.0,196.12,196.26,195.83,196.15,76539.0
2017-11-21 11:20:00,196.14,196.56,196.0,196.41,85990.0,196.14,196.56,196.0,196.41,85990.0
2017-11-21 11:30:00,196.47,196.57,196.4,196.47,83282.0,196.47,196.57,196.4,196.47,83282.0
2017-11-21 11:40:00,196.46,196.66,196.1,196.31,72962.0,196.46,196.66,196.1,196.31,72962.0
2017-11-21 11:50:00,196.31,196.4,195.7,195.78,74857.0,196.31,196.4,195.7,195.78,74857.0
2017-11-21 12:00:00,195.79,196.2,195.73,195.81,92130.0,195.79,196.2,195.73,195.81,92130.0
2017-11-21 12:10:00,195.79,196.1,195.78,196.0,67077.0,195.79,196.1,195.78,196.0,67077.0
2017-11-21 12:20:00,195.98,196.1,195.87,196.07,74725.0,195.98,196.1,195.87,196.07,74725.0
2017-11-21 12:30:00,196.07,196.33,196.05,196.23,58749.0,196.07,196.33,196.05,196.23,58749.0
2017-11-21 12:40:00,196.23,196.27,196.0,196.25,42546.0,196.23,196.27,196.0,196.25,42546.0
2017-11-21 12:50:00,196.25,196.25,196.0,196.2,37520.0,196.25,196.25,196.0,196.2,37520.0
2017-11-21 13:00:00,196.2,196.25,196.0,196.15,37479.0,196.2,196.25,196.0,196.15,37479.0
2017-11-21 13:10:00,196.11,196.28,196.06,196.28,29377.0,196.11,196.28,196.06,196.28,29377.0
2017-11-21 13:20:00,196.23,196.26,196.09,196.16,29938.0,196.23,196.26,196.09,196.16,29938.0
2017-11-21 13:30:00,196.19,196.49,196.15,196.36,56781.0,196.19,196.49,196.15,196.36,56781.0
2017-11-21 13:40:00,196.36,196.37,196.08,196.28,38629.0,196.36,196.37,196.08,196.28,38629.0
2017-11-21 13:50:00,196.29,196.65,196.26,196.42,116766.0,196.29,196.65,196.26,196.42,116766.0
2017-11-21 14:00:00,196.47,196.58,196.24,196.29,46237.0,196.47,196.58,196.24,196.29,46237.0
2017-11-21 14:10:00,196.3,196.31,196.05,196.13,35267.0,196.3,196.31,196.05,196.13,35267.0
2017-11-21 14:20:00,196.14,196.3,196.13,196.14,21817.0,196.14,196.3,196.13,196.14,21817.0
2017-11-21 14:30:00,196.14,196.27,196.05,196.07,19489.0,196.14,196.27,196.05,196.07,19489.0
2017-11-21 14:40:00,196.06,196.24,196.05,196.11,26762.0,196.06,196.24,196.05,196.11,26762.0
2017-11-21 14:50:00,196.13,196.23,196.05,196.09,43782.0,196.13,196.23,196.05,196.09,43782.0
2017-11-21 15:00:00,196.09,196.15,196.03,196.04,35460.0,196.09,196.15,196.03,196.04,35460.0
2017-11-21 15:10:00,196.06,196.06,195.73,195.8,95660.0,196.06,196.06,195.73,195.8,95660.0
2017-11-21 15:20:00,195.78,196.04,195.75,195.93,53383.0,195.78,196.04,195.75,195.93,53383.0
2017-11-21 15:30:00,195.93,196.1,195.69,195.74,57645.0,195.93,196.1,195.69,195.74,57645.0
2017-11-21 15:40:00,195.76,196.1,195.72,196.03,70383.0,195.76,196.1,195.72,196.03,70383.0
2017-11-21 15:50:00,196.06,196.3,195.91,196.23,199053.0,196.06,196.3,195.91,196.23,199053.0
2017-11-22 09:30:00,196.58,196.75,194.48,194.94,318527.0,196.58,196.75,194.48,194.94,318527.0
2017-11-22 09:40:00,194.87,195.08,194.49,194.5,248359.0,194.87,195.08,194.49,194.5,248359.0
2017-11-22 09:50:00,194.53,194.87,194.33,194.58,130543.0,194.53,194.87,194.33,194.58,130543.0
2017-11-22 10:00:00,194.5,194.6,194.0,194.35,155542.0,194.5,194.6,194.0,194.35,155542.0
2017-11-22 10:10:00,194.38,194.4,193.81,193.94,146734.0,194.38,194.4,193.81,193.94,146734.0
2017-11-22 10:20:00,193.95,194.16,193.63,194.1,121960.0,193.95,194.16,193.63,194.1,121960.0
2017-11-22 10:30:00,194.06,194.34,194.02,194.32,66005.0,194.06,194.34,194.02,194.32,66005.0
2017-11-22 10:40:00,194.3,194.49,194.1,194.15,116157.0,194.3,194.49,194.1,194.15,116157.0
2017-11-22 10:50:00,194.18,195.32,194.1,194.86,183881.0,194.18,195.32,194.1,194.86,183881.0
2017-11-22 11:00:00,194.87,195.3,194.64,194.7,173855.0,194.87,195.3,194.64,194.7,173855.0
2017-11-22 11:10:00,194.72,195.09,194.72,194.84,114099.0,194.72,195.09,194.72,194.84,114099.0
2017-11-22 11:20:00,194.8,194.96,194.5,194.69,100993.0,194.8,194.96,194.5,194.69,100993.0
2017-11-22 11:30:00,194.68,194.73,194.34,194.42,54024.0,194.68,194.73,194.34,194.42,54024.0
2017-11-22 11:40:00,194.42,194.65,194.4,194.53,33273.0,194.42,194.65,194.4,194.53,33273.0
2017-11-22 11:50:00,194.53,194.67,194.51,194.63,32619.0,194.53,194.67,194.51,194.63,32619.0
2017-11-22 12:00:00,194.66,194.83,194.57,194.79,50219.0,194.66,194.83,194.57,194.79,50219.0
2017-11-22 12:10:00,194.85,194.92,194.73,194.77,41090.0,194.85,194.92,194.73,194.77,41090.0
2017-11-22 12:20:00,194.75,194.86,194.65,194.67,52257.0,194.75,194.86,194.65,194.67,52257.0
2017-11-22 12:30:00,194.68,194.68,194.36,194.46,28581.0,194.68,194.68,194.36,194.46,28581.0
2017-11-22 12:40:00,194.46,194.67,194.46,194.6,49250.0,194.46,194.67,194.46,194.6,49250.0
2017-11-22 12:50:00,194.61,194.77,194.57,194.77,23341.0,194.61,194.77,194.57,194.77,23341.0
2017-11-22 13:00:00,194.75,195.19,194.69,195.19,54677.0,194.75,195.19,194.69,195.19,54677.0
2017-11-22 13:10:00,195.17,195.36,195.12,195.24,81909.0,195.17,195.36,195.12,195.24,81909.0
2017-11-22 13:20:00,195.25,195.28,194.91,195.07,45633.0,195.25,195.28,194.91,195.07,45633.0
2017-11-22 13:30:00,195.05,195.4,195.0,195.11,50718.0,195.05,195.4,195.0,195.11,50718.0
2017-11-22 13:40:00,195.15,195.67,195.08,195.47,54453.0,195.15,195.67,195.08,195.47,54453.0
2017-11-22 13:50:00,195.44,195.62,195.42,195.59,65127.0,195.44,195.62,195.42,195.59,65127.0
2017-11-22 14:00:00,195.56,195.79,195.55,195.75,45598.0,195.56,195.79,195.55,195.75,45598.0
2017-11-22 14:10:00,195.79,196.39,195.74,196.22,163460.0,195.79,196.39,195.74,196.22,163460.0
2017-11-22 14:20:00,196.29,196.37,196.12,196.23,131488.0,196.29,196.37,196.12,196.23,131488.0
2017-11-22 14:30:00,196.23,196.3,196.12,196.14,115766.0,196.23,196.3,196.12,196.14,115766.0
2017-11-22 14:40:00,196.14,196.3,196.03,196.15,58955.0,196.14,196.3,196.03,196.15,58955.0
2017-11-22 14:50:00,196.16,196.42,195.77,195.86,89540.0,196.16,196.42,195.77,195.86,89540.0
2017-11-22 15:00:00,195.86,196.05,195.7,195.93,53522.0,195.86,196.05,195.7,195.93,53522.0
2017-11-22 15:10:00,195.93,196.15,195.69,195.78,75949.0,195.93,196.15,195.69,195.78,75949.0
2017-11-22 15:20:00,195.75,195.96,195.63,195.79,57079.0,195.75,195.96,195.63,195.79,57079.0
2017-11-22 15:30:00,195.83,196.01,195.7,196.0,103268.0,195.83,196.01,195.7,196.0,103268.0
2017-11-22 15:40:00,196.01,196.11,195.82,195.93,106546.0,196.01,196.11,195.82,195.93,106546.0
2017-11-22 15:50:00,195.95,196.4,195.95,196.32,253694.0,195.95,196.4,195.95,196.32,253694.0
2017-11-24 09:30:00,196.65,196.9,195.63,196.15,246665.0,196.65,196.9,195.63,196.15,246665.0
2017-11-24 09:40:00,196.13,196.66,196.12,196.5,80815.0,196.13,196.66,196.12,196.5,80815.0
2017-11-24 09:50:00,196.49,196.6,196.32,196.53,61965.0,196.49,196.6,196.32,196.53,61965.0
2017-11-24 10:00:00,196.59,196.6,196.07,196.12,43624.0,196.59,196.6,196.07,196.12,43624.0
2017-11-24 10:10:00,196.13,196.27,195.82,196.23,48054.0,196.13,196.27,195.82,196.23,48054.0
2017-11-24 10:20:00,196.19,196.25,195.94,195.98,74039.0,196.19,196.25,195.94,195.98,74039.0
2017-11-24 10:30:00,196.06,196.09,195.63,195.71,70589.0,196.06,196.09,195.63,195.71,70589.0
2017-11-24 10:40:00,195.76,195.76,195.36,195.59,96291.0,195.76,195.76,195.36,195.59,96291.0
2017-11-24 10:50:00,195.64,195.9,195.35,195.81,63613.0,195.64,195.9,195.35,195.81,63613.0
2017-11-24 11:00:00,195.72,195.84,195.49,195.53,41532.0,195.72,195.84,195.49,195.53,41532.0
2017-11-24 11:10:00,195.57,195.7,195.33,195.68,59741.0,195.57,195.7,195.33,195.68,59741.0
2017-11-24 11:20:00,195.64,196.08,195.6,195.97,62329.0,195.64,196.08,195.6,195.97,62329.0
2017-11-24 11:30:00,195.95,196.0,195.83,195.84,51528.0,195.95,196.0,195.83,195.84,51528.0
2017-11-24 11:40:00,195.84,195.98,195.83,195.87,22675.0,195.84,195.98,195.83,195.87,22675.0
2017-11-24 11:50:00,195.9,196.38,195.9,196.32,80272.0,195.9,196.38,195.9,196.32,80272.0
2017-11-24 12:00:00,196.36,196.41,195.98,196.11,51653.0,196.36,196.41,195.98,196.11,51653.0
2017-11-24 12:10:00,196.1,196.28,196.1,196.19,28046.0,196.1,196.28,196.1,196.19,28046.0
2017-11-24 12:20:00,196.19,196.19,195.93,195.93,48715.0,196.19,196.19,195.93,195.93,48715.0
2017-11-24 12:30:00,195.92,195.94,195.64,195.73,50167.0,195.92,195.94,195.64,195.73,50167.0
2017-11-24 12:40:00,195.73,195.73,195.5,195.63,97442.0,195.73,195.73,195.5,195.63,97442.0
2017-11-24 12:50:00,195.64,195.79,195.57,195.72,116405.0,195.64,195.79,195.57,195.72,116405.0
2017-11-27 09:30:00,195.56,195.85,194.14,194.66,239779.0,195.56,195.85,194.14,194.66,239779.0
2017-11-27 09:40:00,194.52,195.21,194.0,195.11,123515.0,194.52,195.21,194.0,195.11,123515.0
2017-11-27 09:50:00,195.12,195.47,194.83,194.91,110746.0,195.12,195.47,194.83,194.91,110746.0
2017-11-27 10:00:00,194.92,195.6,194.91,195.52,76070.0,194.92,195.6,194.91,195.52,76070.0
2017-11-27 10:10:00,195.52,195.6,195.29,195.38,77404.0,195.52,195.6,195.29,195.38,77404.0
2017-11-27 10:20:00,195.39,195.5,194.87,195.11,81120.0,195.39,195.5,194.87,195.11,81120.0
2017-11-27 10:30:00,195.12,195.34,195.05,195.2,49166.0,195.12,195.34,195.05,195.2,49166.0
2017-11-27 10:40:00,195.24,195.43,194.9,194.98,103914.0,195.24,195.43,194.9,194.98,103914.0
2017-11-27 10:50:00,194.97,195.2,194.9,195.06,39591.0,194.97,195.2,194.9,195.06,39591.0
2017-11-27 11:00:00,195.07,195.16,195.0,195.0,28137.0,195.07,195.16,195.0,195.0,28137.0
2017-11-27 11:10:00,194.99,195.0,194.38,194.39,96227.0,194.99,195.0,194.38,194.39,96227.0
2017-11-27 11:20:00,194.37,194.46,194.02,194.08,62117.0,194.37,194.46,194.02,194.08,62117.0
2017-11-27 11:30:00,194.11,194.53,194.06,194.35,64049.0,194.11,194.53,194.06,194.35,64049.0
2017-11-27 11:40:00,194.36,195.15,194.26,195.08,60078.0,194.36,195.15,194.26,195.08,60078.0
2017-11-27 11:50:00,195.07,195.24,194.95,195.24,67962.0,195.07,195.24,194.95,195.24,67962.0
2017-11-27 12:00:00,195.22,195.25,194.88,195.03,25183.0,195.22,195.25,194.88,195.03,25183.0
2017-11-27 12:10:00,195.02,195.16,194.79,194.84,25277.0,195.02,195.16,194.79,194.84,25277.0
2017-11-27 12:20:00,194.82,195.09,194.77,195.09,22975.0,194.82,195.09,194.77,195.09,22975.0
2017-11-27 12:30:00,195.1,195.14,194.68,194.7,38465.0,195.1,195.14,194.68,194.7,38465.0
2017-11-27 12:40:00,194.74,194.81,194.31,194.67,42041.0,194.74,194.81,194.31,194.67,42041.0
2017-11-27 12:50:00,194.66,194.92,194.65,194.9,14246.0,194.66,194.92,194.65,194.9,14246.0
2017-11-27 13:00:00,194.99,195.44,194.95,195.4,32930.0,194.99,195.44,194.95,195.4,32930.0
2017-11-27 13:10:00,195.4,195.54,195.24,195.45,30621.0,195.4,195.54,195.24,195.45,30621.0
2017-11-27 13:20:00,195.47,195.47,195.11,195.19,46096.0,195.47,195.47,195.11,195.19,46096.0
2017-11-27 13:30:00,195.23,195.57,195.23,195.39,44191.0,195.23,195.57,195.23,195.39,44191.0
2017-11-27 13:40:00,195.39,195.52,195.32,195.41,23484.0,195.39,195.52,195.32,195.41,23484.0
2017-11-27 13:50:00,195.41,195.45,195.28,195.31,15664.0,195.41,195.45,195.28,195.31,15664.0
2017-11-27 14:00:00,195.33,195.37,195.07,195.17,15271.0,195.33,195.37,195.07,195.17,15271.0
2017-11-27 14:10:00,195.12,195.24,195.1,195.1,16572.0,195.12,195.24,195.1,195.1,16572.0
2017-11-27 14:20:00,195.08,195.12,194.77,194.94,57126.0,195.08,195.12,194.77,194.94,57126.0
2017-11-27 14:30:00,194.94,195.09,194.68,194.74,36067.0,194.94,195.09,194.68,194.74,36067.0
2017-11-27 14:40:00,194.76,194.91,194.7,194.73,30388.0,194.76,194.91,194.7,194.73,30388.0
2017-11-27 14:50:00,194.71,194.94,194.7,194.83,20547.0,194.71,194.94,194.7,194.83,20547.0
2017-11-27 15:00:00,194.81,194.84,194.54,194.68,41147.0,194.81,194.84,194.54,194.68,41147.0
2017-11-27 15:10:00,194.68,194.82,194.64,194.81,29332.0,194.68,194.82,194.64,194.81,29332.0
2017-11-27 15:20:00,194.78,195.07,194.77,195.05,58490.0,194.78,195.07,194.77,195.05,58490.0
2017-11-27 15:30:00,195.08,195.13,194.7,194.91,53669.0,195.08,195.13,194.7,194.91,53669.0
2017-11-27 15:40:00,194.93,195.2,194.89,195.04,83343.0,194.93,195.2,194.89,195.04,83343.0
2017-11-27 15:50:00,195.06,195.26,194.9,195.05,136891.0,195.06,195.26,194.9,195.05,136891.0
2017-11-28 09:30:00,195.34,195.5,194.5,194.86,157780.0,195.34,195.5,194.5,194.86,157780.0
2017-11-28 09:40:00,194.89,195.18,194.2,194.27,168188.0,194.89,195.18,194.2,194.27,168188.0
2017-11-28 09:50:00,194.34,194.73,194.01,194.64,130049.0,194.34,194.73,194.01,194.64,130049.0
2017-11-28 10:00:00,194.59,194.88,194.37,194.66,84611.0,194.59,194.88,194.37,194.66,84611.0
2017-11-28 10:10:00,194.63,194.81,194.33,194.43,34942.0,194.63,194.81,194.33,194.43,34942.0
2017-11-28 10:20:00,194.46,194.77,194.35,194.77,38496.0,194.46,194.77,194.35,194.77,38496.0
2017-11-28 10:30:00,194.73,195.78,194.67,195.54,99534.0,194.73,195.78,194.67,195.54,99534.0
2017-11-28 10:40:00,195.58,196.43,195.54,195.92,185840.0,195.58,196.43,195.54,195.92,185840.0
2017-11-28 10:50:00,195.94,196.49,195.93,196.19,97304.0,195.94,196.49,195.93,196.19,97304.0
2017-11-28 11:00:00,196.2,197.25,196.19,197.21,278016.0,196.2,197.25,196.19,197.21,278016.0
2017-11-28 11:10:00,197.18,198.0,196.97,197.9,281077.0,197.18,198.0,196.97,197.9,281077.0
2017-11-28 11:20:00,197.9,198.67,197.69,198.4,290180.0,197.9,198.67,197.69,198.4,290180.0
2017-11-28 11:30:00,198.36,198.95,198.17,198.22,202998.0,198.36,198.95,198.17,198.22,202998.0
2017-11-28 11:40:00,198.24,198.73,198.04,198.24,139472.0,198.24,198.73,198.04,198.24,139472.0
2017-11-28 11:50:00,198.29,198.7,197.88,198.06,104795.0,198.29,198.7,197.88,198.06,104795.0
2017-11-28 12:00:00,198.04,198.64,198.0,198.5,79412.0,198.04,198.64,198.0,198.5,79412.0
2017-11-28 12:10:00,198.55,199.38,198.44,199.31,257682.0,198.55,199.38,198.44,199.31,257682.0
2017-11-28 12:20:00,199.31,199.55,199.15,199.45,178646.0,199.31,199.55,199.15,199.45,178646.0
2017-11-28 12:30:00,199.5,199.67,199.32,199.6,144216.0,199.5,199.67,199.32,199.6,144216.0
2017-11-28 12:40:00,199.58,199.68,199.35,199.38,153800.0,199.58,199.68,199.35,199.38,153800.0
2017-11-28 12:50:00,199.34,199.5,199.23,199.33,91172.0,199.34,199.5,199.23,199.33,91172.0
2017-11-28 13:00:00,199.34,199.58,199.32,199.39,64984.0,199.34,199.58,199.32,199.39,64984.0
2017-11-28 13:10:00,199.39,199.44,199.1,199.37,99883.0,199.39,199.44,199.1,199.37,99883.0
2017-11-28 13:20:00,199.39,199.45,199.06,199.24,152860.0,199.39,199.45,199.06,199.24,152860.0
2017-11-28 13:30:00,199.25,199.3,198.6,198.61,151265.0,199.25,199.3,198.6,198.61,151265.0
2017-11-28 13:40:00,198.61,198.91,198.5,198.56,61171.0,198.61,198.91,198.5,198.56,61171.0
2017-11-28 13:50:00,198.66,198.75,197.56,197.6,204357.0,198.66,198.75,197.56,197.6,204357.0
2017-11-28 14:00:00,197.66,199.18,197.2,198.28,185081.0,197.66,199.18,197.2,198.28,185081.0
2017-11-28 14:10:00,198.33,198.36,197.86,198.3,59451.0,198.33,198.36,197.86,198.3,59451.0
2017-11-28 14:20:00,198.35,198.86,198.12,198.6,62587.0,198.35,198.86,198.12,198.6,62587.0
2017-11-28 14:30:00,198.59,198.9,198.46,198.85,59908.0,198.59,198.9,198.46,198.85,59908.0
2017-11-28 14:40:00,198.84,199.3,198.76,199.18,88764.0,198.84,199.3,198.76,199.18,88764.0
2017-11-28 14:50:00,199.15,199.36,198.81,198.99,73749.0,199.15,199.36,198.81,198.99,73749.0
2017-11-28 15:00:00,199.04,199.35,198.99,199.3,81373.0,199.04,199.35,198.99,199.3,81373.0
2017-11-28 15:10:00,199.31,199.6,199.3,199.48,133872.0,199.31,199.6,199.3,199.48,133872.0
2017-11-28 15:20:00,199.47,199.56,199.09,199.22,112969.0,199.47,199.56,199.09,199.22,112969.0
2017-11-28 15:30:00,199.2,199.33,199.06,199.15,102493.0,199.2,199.33,199.06,199.15,102493.0
2017-11-28 15:40:00,199.17,199.17,198.53,198.75,186180.0,199.17,199.17,198.53,198.75,186180.0
2017-11-28 15:50:00,198.75,199.29,198.5,199.22,296829.0,198.75,199.29,198.5,199.22,296829.0
2017-11-29 09:30:00,198.91,199.03,197.2,197.4,315288.0,198.91,199.03,197.2,197.4,315288.0
2017-11-29 09:40:00,197.45,197.84,194.25,194.7,587452.0,197.45,197.84,194.25,194.7,587452.0
2017-11-29 09:50:00,194.61,194.7,192.6,193.75,705996.0,194.61,194.7,192.6,193.75,705996.0
2017-11-29 10:00:00,193.75,193.75,192.21,192.93,442891.0,193.75,193.75,192.21,192.93,442891.0
2017-11-29 10:10:00,192.88,193.23,189.56,190.59,603269.0,192.88,193.23,189.56,190.59,603269.0
2017-11-29 10:20:00,190.59,191.3,189.21,190.38,520059.0,190.59,191.3,189.21,190.38,520059.0
2017-11-29 10:30:00,190.43,191.81,189.04,190.86,448898.0,190.43,191.81,189.04,190.86,448898.0
2017-11-29 10:40:00,190.87,191.59,190.17,190.43,223174.0,190.87,191.59,190.17,190.43,223174.0
2017-11-29 10:50:00,190.49,190.49,188.5,188.67,372960.0,190.49,190.49,188.5,188.67,372960.0
2017-11-29 11:00:00,188.66,188.82,187.82,188.64,382568.0,188.66,188.82,187.82,188.64,382568.0
2017-11-29 11:10:00,188.64,189.87,188.12,189.33,274679.0,188.64,189.87,188.12,189.33,274679.0
2017-11-29 11:20:00,189.36,189.36,188.33,188.36,188174.0,189.36,189.36,188.33,188.36,188174.0
2017-11-29 11:30:00,188.49,189.41,188.05,188.41,178938.0,188.49,189.41,188.05,188.41,178938.0
2017-11-29 11:40:00,188.46,188.7,186.58,187.16,316530.0,188.46,188.7,186.58,187.16,316530.0
2017-11-29 11:50:00,187.16,187.27,185.3,185.82,312256.0,187.16,187.27,185.3,185.82,312256.0
2017-11-29 12:00:00,185.86,186.0,184.32,185.71,455452.0,185.86,186.0,184.32,185.71,455452.0
2017-11-29 12:10:00,185.71,187.0,185.54,186.48,266597.0,185.71,187.0,185.54,186.48,266597.0
2017-11-29 12:20:00,186.5,187.67,186.42,187.49,247247.0,186.5,187.67,186.42,187.49,247247.0
2017-11-29 12:30:00,187.48,188.79,187.3,188.43,271421.0,187.48,188.79,187.3,188.43,271421.0
2017-11-29 12:40:00,188.49,189.69,188.2,189.69,193672.0,188.49,189.69,188.2,189.69,193672.0
2017-11-29 12:50:00,189.66,189.74,188.6,189.04,200721.0,189.66,189.74,188.6,189.04,200721.0
2017-11-29 13:00:00,189.03,189.18,188.66,189.04,156565.0,189.03,189.18,188.66,189.04,156565.0
2017-11-29 13:10:00,189.02,189.71,188.88,189.61,105916.0,189.02,189.71,188.88,189.61,105916.0
2017-11-29 13:20:00,189.6,190.72,189.48,190.5,177539.0,189.6,190.72,189.48,190.5,177539.0
2017-11-29 13:30:00,190.5,190.57,189.86,190.06,134562.0,190.5,190.57,189.86,190.06,134562.0
2017-11-29 13:40:00,190.03,190.69,189.55,190.07,130670.0,190.03,190.69,189.55,190.07,130670.0
2017-11-29 13:50:00,190.07,190.09,188.21,188.5,183003.0,190.07,190.09,188.21,188.5,183003.0
2017-11-29 14:00:00,188.39,188.8,187.27,187.39,145620.0,188.39,188.8,187.27,187.39,145620.0
2017-11-29 14:10:00,187.39,187.99,187.11,187.2,160116.0,187.39,187.99,187.11,187.2,160116.0
2017-11-29 14:20:00,187.25,187.63,186.85,187.18,163685.0,187.25,187.63,186.85,187.18,163685.0
2017-11-29 14:30:00,187.19,187.85,186.97,187.55,131122.0,187.19,187.85,186.97,187.55,131122.0
2017-11-29 14:40:00,187.5,188.43,187.43,187.86,129580.0,187.5,188.43,187.43,187.86,129580.0
2017-11-29 14:50:00,187.84,188.6,187.75,188.26,147116.0,187.84,188.6,187.75,188.26,147116.0
2017-11-29 15:00:00,188.34,188.95,188.02,188.25,192710.0,188.34,188.95,188.02,188.25,192710.0
2017-11-29 15:10:00,188.2,188.36,187.33,187.47,155801.0,188.2,188.36,187.33,187.47,155801.0
2017-11-29 15:20:00,187.5,188.51,187.47,188.24,174140.0,187.5,188.51,187.47,188.24,174140.0
2017-11-29 15:30:00,188.27,188.52,187.5,187.94,236402.0,188.27,188.52,187.5,187.94,236402.0
2017-11-29 15:40:00,187.91,188.02,187.43,187.97,250101.0,187.91,188.02,187.43,187.97,250101.0
2017-11-29 15:50:00,188.0,188.54,187.91,188.13,660811.0,188.0,188.54,187.91,188.13,660811.0
2017-11-30 09:30:00,190.31,190.86,188.59,189.05,423570.0,190.31,190.86,188.59,189.05,423570.0
2017-11-30 09:40:00,189.13,189.5,187.85,189.15,313087.0,189.13,189.5,187.85,189.15,313087.0
2017-11-30 09:50:00,189.05,189.11,186.9,187.73,253653.0,189.05,189.11,186.9,187.73,253653.0
2017-11-30 10:00:00,187.78,189.32,187.71,188.45,220606.0,187.78,189.32,187.71,188.45,220606.0
2017-11-30 10:10:00,188.45,188.98,188.02,188.65,126606.0,188.45,188.98,188.02,188.65,126606.0
2017-11-30 10:20:00,188.72,189.75,188.5,189.4,152823.0,188.72,189.75,188.5,189.4,152823.0
2017-11-30 10:30:00,189.4,190.66,189.33,190.22,154190.0,189.4,190.66,189.33,190.22,154190.0
2017-11-30 10:40:00,190.25,190.38,189.31,189.8,108636.0,190.25,190.38,189.31,189.8,108636.0
2017-11-30 10:50:00,189.75,189.75,188.9,188.9,81942.0,189.75,189.75,188.9,188.9,81942.0
2017-11-30 11:00:00,188.9,190.19,188.76,189.86,102662.0,188.9,190.19,188.76,189.86,102662.0
2017-11-30 11:10:00,189.87,190.3,189.57,190.3,70608.0,189.87,190.3,189.57,190.3,70608.0
2017-11-30 11:20:00,190.25,190.44,189.37,189.8,72813.0,190.25,190.44,189.37,189.8,72813.0
2017-11-30 11:30:00,189.84,190.3,189.67,190.17,65363.0,189.84,190.3,189.67,190.17,65363.0
2017-11-30 11:40:00,190.15,190.21,189.73,190.03,60988.0,190.15,190.21,189.73,190.03,60988.0
2017-11-30 11:50:00,190.01,190.06,189.38,189.67,81228.0,190.01,190.06,189.38,189.67,81228.0
2017-11-30 12:00:00,189.71,189.99,189.35,189.86,85825.0,189.71,189.99,189.35,189.86,85825.0
2017-11-30 12:10:00,189.87,190.4,189.87,190.11,57868.0,189.87,190.4,189.87,190.11,57868.0
2017-11-30 12:20:00,190.17,190.27,189.87,189.97,54133.0,190.17,190.27,189.87,189.97,54133.0
2017-11-30 12:30:00,189.89,190.08,189.57,189.86,62166.0,189.89,190.08,189.57,189.86,62166.0
2017-11-30 12:40:00,189.95,190.0,189.65,189.72,47824.0,189.95,190.0,189.65,189.72,47824.0
2017-11-30 12:50:00,189.8,189.8,189.03,189.26,90309.0,189.8,189.8,189.03,189.26,90309.0
2017-11-30 13:00:00,189.22,189.64,188.86,189.15,92382.0,189.22,189.64,188.86,189.15,92382.0
2017-11-30 13:10:00,189.18,189.23,188.25,188.48,85932.0,189.18,189.23,188.25,188.48,85932.0
2017-11-30 13:20:00,188.43,188.92,188.29,188.75,52810.0,188.43,188.92,188.29,188.75,52810.0
2017-11-30 13:30:00,188.71,189.2,188.5,188.78,64863.0,188.71,189.2,188.5,188.78,64863.0
2017-11-30 13:40:00,188.73,188.86,188.34,188.55,66837.0,188.73,188.86,188.34,188.55,66837.0
2017-11-30 13:50:00,188.61,188.78,188.29,188.61,57975.0,188.61,188.78,188.29,188.61,57975.0
2017-11-30 14:00:00,188.6,188.85,188.34,188.39,42192.0,188.6,188.85,188.34,188.39,42192.0
2017-11-30 14:10:00,188.39,188.65,188.27,188.47,43679.0,188.39,188.65,188.27,188.47,43679.0
2017-11-30 14:20:00,188.53,188.98,188.45,188.97,59778.0,188.53,188.98,188.45,188.97,59778.0
2017-11-30 14:30:00,188.95,189.0,188.45,188.47,48097.0,188.95,189.0,188.45,188.47,48097.0
2017-11-30 14:40:00,188.47,188.67,188.27,188.38,46541.0,188.47,188.67,188.27,188.38,46541.0
2017-11-30 14:50:00,188.36,188.4,187.62,187.82,109700.0,188.36,188.4,187.62,187.82,109700.0
2017-11-30 15:00:00,187.77,187.78,186.68,187.02,218518.0,187.77,187.78,186.68,187.02,218518.0
2017-11-30 15:10:00,187.01,187.75,187.01,187.15,150342.0,187.01,187.75,187.01,187.15,150342.0
2017-11-30 15:20:00,187.18,187.69,187.08,187.66,93505.0,187.18,187.69,187.08,187.66,93505.0
2017-11-30 15:30:00,187.63,187.64,186.95,187.02,133438.0,187.63,187.64,186.95,187.02,133438.0
2017-11-30 15:40:00,187.0,187.44,186.93,187.35,168625.0,187.0,187.44,186.93,187.35,168625.0
2017-11-30 15:50:00,187.31,188.0,187.25,187.53,415495.0,187.31,188.0,187.25,187.53,415495.0
2017-12-01 09:30:00,186.99,188.22,186.25,187.19,254561.0,186.99,188.22,186.25,187.19,254561.0
2017-12-01 09:40:00,187.07,187.42,186.2,186.36,99792.0,187.07,187.42,186.2,186.36,99792.0
2017-12-01 09:50:00,186.36,186.72,185.44,186.23,169697.0,186.36,186.72,185.44,186.23,169697.0
2017-12-01 10:00:00,186.1,187.19,185.9,187.01,155087.0,186.1,187.19,185.9,187.01,155087.0
2017-12-01 10:10:00,186.97,187.59,186.23,187.59,141485.0,186.97,187.59,186.23,187.59,141485.0
2017-12-01 10:20:00,187.5,188.63,187.45,188.63,232008.0,187.5,188.63,187.45,188.63,232008.0
2017-12-01 10:30:00,188.51,189.15,188.21,188.39,172259.0,188.51,189.15,188.21,188.39,172259.0
2017-12-01 10:40:00,188.48,189.65,188.46,189.46,135901.0,188.48,189.65,188.46,189.46,135901.0
2017-12-01 10:50:00,189.43,189.8,188.89,189.09,148168.0,189.43,189.8,188.89,189.09,148168.0
2017-12-01 11:00:00,189.09,189.1,187.85,188.73,115260.0,189.09,189.1,187.85,188.73,115260.0
2017-12-01 11:10:00,188.67,188.67,186.73,187.48,170445.0,188.67,188.67,186.73,187.48,170445.0
2017-12-01 11:20:00,187.48,187.87,185.88,186.14,176838.0,187.48,187.87,185.88,186.14,176838.0
2017-12-01 11:30:00,186.0,187.25,185.0,186.75,283015.0,186.0,187.25,185.0,186.75,283015.0
2017-12-01 11:40:00,186.91,187.2,185.65,185.86,158012.0,186.91,187.2,185.65,185.86,158012.0
2017-12-01 11:50:00,185.8,187.03,185.18,186.94,115133.0,185.8,187.03,185.18,186.94,115133.0
2017-12-01 12:00:00,186.8,187.7,186.4,187.6,120868.0,186.8,187.7,186.4,187.6,120868.0
2017-12-01 12:10:00,187.49,187.71,186.07,186.52,85367.0,187.49,187.71,186.07,186.52,85367.0
2017-12-01 12:20:00,186.58,186.59,186.06,186.31,53847.0,186.58,186.59,186.06,186.31,53847.0
2017-12-01 12:30:00,186.38,186.42,185.31,185.45,102634.0,186.38,186.42,185.31,185.45,102634.0
2017-12-01 12:40:00,185.42,186.88,185.35,186.75,67835.0,185.42,186.88,185.35,186.75,67835.0
2017-12-01 12:50:00,186.89,187.18,186.59,187.09,38141.0,186.89,187.18,186.59,187.09,38141.0
2017-12-01 13:00:00,187.0,187.08,186.11,186.19,59909.0,187.0,187.08,186.11,186.19,59909.0
2017-12-01 13:10:00,186.26,186.57,186.01,186.29,63787.0,186.26,186.57,186.01,186.29,63787.0
2017-12-01 13:20:00,186.3,186.57,186.09,186.5,35735.0,186.3,186.57,186.09,186.5,35735.0
2017-12-01 13:30:00,186.53,187.0,186.51,186.88,48689.0,186.53,187.0,186.51,186.88,48689.0
2017-12-01 13:40:00,186.89,186.93,186.2,186.33,32299.0,186.89,186.93,186.2,186.33,32299.0
2017-12-01 13:50:00,186.25,186.4,186.03,186.29,59123.0,186.25,186.4,186.03,186.29,59123.0
2017-12-01 14:00:00,186.21,186.42,185.95,186.17,54056.0,186.21,186.42,185.95,186.17,54056.0
2017-12-01 14:10:00,186.16,186.93,186.09,186.88,68563.0,186.16,186.93,186.09,186.88,68563.0
2017-12-01 14:20:00,186.88,187.18,186.6,186.87,57213.0,186.88,187.18,186.6,186.87,57213.0
2017-12-01 14:30:00,186.9,187.03,186.54,186.7,38555.0,186.9,187.03,186.54,186.7,38555.0
2017-12-01 14:40:00,186.68,186.76,186.42,186.48,52848.0,186.68,186.76,186.42,186.48,52848.0
2017-12-01 14:50:00,186.42,186.56,186.31,186.51,53905.0,186.42,186.56,186.31,186.51,53905.0
2017-12-01 15:00:00,186.54,186.76,186.25,186.68,58875.0,186.54,186.76,186.25,186.68,58875.0
2017-12-01 15:10:00,186.72,186.85,186.5,186.77,54812.0,186.72,186.85,186.5,186.77,54812.0
2017-12-01 15:20:00,186.78,186.93,186.67,186.7,75865.0,186.78,186.93,186.67,186.7,75865.0
2017-12-01 15:30:00,186.69,187.06,186.57,186.8,164604.0,186.69,187.06,186.57,186.8,164604.0
2017-12-01 15:40:00,186.77,187.0,186.34,186.38,265713.0,186.77,187.0,186.34,186.38,265713.0
2017-12-01 15:50:00,186.38,186.85,186.37,186.83,406315.0,186.38,186.85,186.37,186.83,406315.0
2017-12-04 09:30:00,189.37,189.72,187.61,188.41,337709.0,189.37,189.72,187.61,188.41,337709.0
2017-12-04 09:40:00,188.49,188.49,187.06,187.44,167976.0,188.49,188.49,187.06,187.44,167976.0
2017-12-04 09:50:00,187.44,187.73,185.25,185.45,267223.0,187.44,187.73,185.25,185.45,267223.0
2017-12-04 10:00:00,185.45,185.51,182.02,183.18,505155.0,185.45,185.51,182.02,183.18,505155.0
2017-12-04 10:10:00,183.22,183.86,182.41,183.12,227378.0,183.22,183.86,182.41,183.12,227378.0
2017-12-04 10:20:00,183.12,184.27,182.58,183.25,198753.0,183.12,184.27,182.58,183.25,198753.0
2017-12-04 10:30:00,183.25,183.36,182.26,182.39,232648.0,183.25,183.36,182.26,182.39,232648.0
2017-12-04 10:40:00,182.38,182.39,181.26,181.44,333904.0,182.38,182.39,181.26,181.44,333904.0
2017-12-04 10:50:00,181.49,181.58,178.38,179.93,534543.0,181.49,181.58,178.38,179.93,534543.0
2017-12-04 11:00:00,179.93,180.57,179.75,180.13,300978.0,179.93,180.57,179.75,180.13,300978.0
2017-12-04 11:10:00,180.12,182.19,179.95,182.08,295638.0,180.12,182.19,179.95,182.08,295638.0
2017-12-04 11:20:00,182.08,182.59,181.06,181.3,151358.0,182.08,182.59,181.06,181.3,151358.0
2017-12-04 11:30:00,181.31,181.99,180.89,181.99,148664.0,181.31,181.99,180.89,181.99,148664.0
2017-12-04 11:40:00,181.99,182.13,181.14,181.36,72479.0,181.99,182.13,181.14,181.36,72479.0
2017-12-04 11:50:00,181.34,182.74,181.25,182.56,113552.0,181.34,182.74,181.25,182.56,113552.0
2017-12-04 12:00:00,182.57,183.1,182.26,182.59,78100.0,182.57,183.1,182.26,182.59,78100.0
2017-12-04 12:10:00,182.67,183.71,182.42,183.29,95502.0,182.67,183.71,182.42,183.29,95502.0
2017-12-04 12:20:00,183.3,183.47,182.29,183.18,199004.0,183.3,183.47,182.29,183.18,199004.0
2017-12-04 12:30:00,183.16,183.58,182.71,183.09,124159.0,183.16,183.58,182.71,183.09,124159.0
2017-12-04 12:40:00,183.1,183.52,182.81,183.41,110506.0,183.1,183.52,182.81,183.41,110506.0
2017-12-04 12:50:00,183.51,184.82,183.22,184.56,163525.0,183.51,184.82,183.22,184.56,163525.0
2017-12-04 13:00:00,184.64,184.89,184.16,184.59,157462.0,184.64,184.89,184.16,184.59,157462.0
2017-12-04 13:10:00,184.62,185.2,184.57,184.84,117785.0,184.62,185.2,184.57,184.84,117785.0
2017-12-04 13:20:00,184.77,185.35,184.63,184.9,91606.0,184.77,185.35,184.63,184.9,91606.0
2017-12-04 13:30:00,184.96,185.11,184.7,185.05,70155.0,184.96,185.11,184.7,185.05,70155.0
2017-12-04 13:40:00,185.12,185.35,184.71,185.07,56285.0,185.12,185.35,184.71,185.07,56285.0
2017-12-04 13:50:00,185.02,185.75,184.86,185.6,86499.0,185.02,185.75,184.86,185.6,86499.0
2017-12-04 14:00:00,185.63,185.73,185.09,185.29,70104.0,185.63,185.73,185.09,185.29,70104.0
2017-12-04 14:10:00,185.26,185.33,184.7,184.81,111816.0,185.26,185.33,184.7,184.81,111816.0
2017-12-04 14:20:00,184.74,184.87,184.52,184.67,94227.0,184.74,184.87,184.52,184.67,94227.0
2017-12-04 14:30:00,184.64,184.69,183.73,184.43,149387.0,184.64,184.69,183.73,184.43,149387.0
2017-12-04 14:40:00,184.47,184.99,184.33,184.46,77991.0,184.47,184.99,184.33,184.46,77991.0
2017-12-04 14:50:00,184.44,184.7,184.25,184.41,43056.0,184.44,184.7,184.25,184.41,43056.0
2017-12-04 15:00:00,184.35,184.38,183.9,184.28,80454.0,184.35,184.38,183.9,184.28,80454.0
2017-12-04 15:10:00,184.27,184.34,183.9,184.08,53037.0,184.27,184.34,183.9,184.08,53037.0
2017-12-04 15:20:00,184.05,184.36,183.99,184.09,64832.0,184.05,184.36,183.99,184.09,64832.0
2017-12-04 15:30:00,184.05,184.32,183.4,183.47,134168.0,184.05,184.32,183.4,183.47,134168.0
2017-12-04 15:40:00,183.5,183.84,183.11,183.19,174891.0,183.5,183.84,183.11,183.19,174891.0
2017-12-04 15:50:00,183.19,184.48,183.19,184.04,340519.0,183.19,184.48,183.19,184.04,340519.0
2017-12-05 09:30:00,183.6,185.13,181.19,185.0,463139.0,183.6,185.13,181.19,185.0,463139.0
2017-12-05 09:40:00,184.96,186.78,184.86,186.72,273375.0,184.96,186.78,184.86,186.72,273375.0
2017-12-05 09:50:00,186.78,187.22,186.0,187.2,278596.0,186.78,187.22,186.0,187.2,278596.0
2017-12-05 10:00:00,187.21,188.14,187.0,187.75,268266.0,187.21,188.14,187.0,187.75,268266.0
2017-12-05 10:10:00,187.65,187.8,187.01,187.18,155373.0,187.65,187.8,187.01,187.18,155373.0
2017-12-05 10:20:00,187.13,187.76,186.71,186.93,155507.0,187.13,187.76,186.71,186.93,155507.0
2017-12-05 10:30:00,187.0,187.6,186.82,187.08,117072.0,187.0,187.6,186.82,187.08,117072.0
2017-12-05 10:40:00,187.1,187.45,187.0,187.13,74203.0,187.1,187.45,187.0,187.13,74203.0
2017-12-05 10:50:00,187.1,187.55,186.81,187.55,119485.0,187.1,187.55,186.81,187.55,119485.0
2017-12-05 11:00:00,187.57,188.0,187.14,187.3,105840.0,187.57,188.0,187.14,187.3,105840.0
2017-12-05 11:10:00,187.44,188.1,187.3,187.7,74008.0,187.44,188.1,187.3,187.7,74008.0
2017-12-05 11:20:00,187.79,188.0,187.56,187.65,39960.0,187.79,188.0,187.56,187.65,39960.0
2017-12-05 11:30:00,187.69,187.76,187.05,187.21,65213.0,187.69,187.76,187.05,187.21,65213.0
2017-12-05 11:40:00,187.16,187.5,187.1,187.47,37358.0,187.16,187.5,187.1,187.47,37358.0
2017-12-05 11:50:00,187.46,187.5,186.51,186.77,82007.0,187.46,187.5,186.51,186.77,82007.0
2017-12-05 12:00:00,186.82,186.99,186.65,186.84,53883.0,186.82,186.99,186.65,186.84,53883.0
2017-12-05 12:10:00,186.84,187.14,186.41,186.44,44347.0,186.84,187.14,186.41,186.44,44347.0
2017-12-05 12:20:00,186.5,186.85,186.31,186.7,47224.0,186.5,186.85,186.31,186.7,47224.0
2017-12-05 12:30:00,186.71,186.98,186.63,186.95,24727.0,186.71,186.98,186.63,186.95,24727.0
2017-12-05 12:40:00,186.97,187.0,186.59,186.75,26040.0,186.97,187.0,186.59,186.75,26040.0
2017-12-05 12:50:00,186.75,186.81,186.04,186.26,64801.0,186.75,186.81,186.04,186.26,64801.0
2017-12-05 13:00:00,186.24,186.3,185.83,186.05,38425.0,186.24,186.3,185.83,186.05,38425.0
2017-12-05 13:10:00,186.0,186.66,186.0,186.66,39447.0,186.0,186.66,186.0,186.66,39447.0
2017-12-05 13:20:00,186.65,186.84,186.47,186.75,81345.0,186.65,186.84,186.47,186.75,81345.0
2017-12-05 13:30:00,186.66,186.8,186.41,186.59,34156.0,186.66,186.8,186.41,186.59,34156.0
2017-12-05 13:40:00,186.61,186.62,186.31,186.43,34235.0,186.61,186.62,186.31,186.43,34235.0
2017-12-05 13:50:00,186.43,186.62,186.3,186.37,44821.0,186.43,186.62,186.3,186.37,44821.0
2017-12-05 14:00:00,186.35,186.6,185.65,185.91,57720.0,186.35,186.6,185.65,185.91,57720.0
2017-12-05 14:10:00,185.85,185.91,185.5,185.59,53983.0,185.85,185.91,185.5,185.59,53983.0
2017-12-05 14:20:00,185.68,185.75,185.2,185.54,52949.0,185.68,185.75,185.2,185.54,52949.0
2017-12-05 14:30:00,185.51,185.54,185.11,185.2,47862.0,185.51,185.54,185.11,185.2,47862.0
2017-12-05 14:40:00,185.25,185.59,184.69,185.02,56792.0,185.25,185.59,184.69,185.02,56792.0
2017-12-05 14:50:00,184.91,185.1,184.18,184.53,72718.0,184.91,185.1,184.18,184.53,72718.0
2017-12-05 15:00:00,184.5,184.99,184.39,184.76,68492.0,184.5,184.99,184.39,184.76,68492.0
2017-12-05 15:10:00,184.76,185.15,184.28,184.49,117393.0,184.76,185.15,184.28,184.49,117393.0
2017-12-05 15:20:00,184.49,185.09,184.42,184.92,108291.0,184.49,185.09,184.42,184.92,108291.0
2017-12-05 15:30:00,184.85,184.91,184.09,184.36,144916.0,184.85,184.91,184.09,184.36,144916.0
2017-12-05 15:40:00,184.35,184.64,184.07,184.22,129883.0,184.35,184.64,184.07,184.22,129883.0
2017-12-05 15:50:00,184.27,184.49,183.8,184.23,259543.0,184.27,184.49,183.8,184.23,259543.0
2017-12-06 09:30:00,183.38,185.97,182.88,185.74,323477.0,183.38,185.97,182.88,185.74,323477.0
2017-12-06 09:40:00,185.85,186.49,183.86,184.0,175463.0,185.85,186.49,183.86,184.0,175463.0
2017-12-06 09:50:00,183.93,184.51,183.41,183.9,178430.0,183.93,184.51,183.41,183.9,178430.0
2017-12-06 10:00:00,183.91,184.91,183.57,183.77,158614.0,183.91,184.91,183.57,183.77,158614.0
2017-12-06 10:10:00,183.77,184.23,183.15,184.22,135269.0,183.77,184.23,183.15,184.22,135269.0
2017-12-06 10:20:00,184.28,185.06,184.13,185.04,115201.0,184.28,185.06,184.13,185.04,115201.0
2017-12-06 10:30:00,184.97,185.09,183.33,183.33,109158.0,184.97,185.09,183.33,183.33,109158.0
2017-12-06 10:40:00,183.37,184.11,183.37,183.46,113368.0,183.37,184.11,183.37,183.46,113368.0
2017-12-06 10:50:00,183.41,183.76,182.88,183.74,177495.0,183.41,183.76,182.88,183.74,177495.0
2017-12-06 11:00:00,183.72,183.72,182.99,183.48,96912.0,183.72,183.72,182.99,183.48,96912.0
2017-12-06 11:10:00,183.49,183.54,183.12,183.3,102949.0,183.49,183.54,183.12,183.3,102949.0
2017-12-06 11:20:00,183.32,183.75,182.95,183.0,160168.0,183.32,183.75,182.95,183.0,160168.0
2017-12-06 11:30:00,183.05,184.0,183.01,184.0,84160.0,183.05,184.0,183.01,184.0,84160.0
2017-12-06 11:40:00,183.95,184.23,183.75,183.82,75237.0,183.95,184.23,183.75,183.82,75237.0
2017-12-06 11:50:00,183.9,184.0,183.61,183.91,61669.0,183.9,184.0,183.61,183.91,61669.0
2017-12-06 12:00:00,183.84,184.17,183.67,184.06,63413.0,183.84,184.17,183.67,184.06,63413.0
2017-12-06 12:10:00,184.07,184.14,183.5,183.5,57368.0,184.07,184.14,183.5,183.5,57368.0
2017-12-06 12:20:00,183.45,183.65,183.21,183.24,50280.0,183.45,183.65,183.21,183.24,50280.0
2017-12-06 12:30:00,183.21,183.41,183.04,183.25,49289.0,183.21,183.41,183.04,183.25,49289.0
2017-12-06 12:40:00,183.29,183.67,183.29,183.58,34858.0,183.29,183.67,183.29,183.58,34858.0
2017-12-06 12:50:00,183.59,183.63,183.2,183.24,44424.0,183.59,183.63,183.2,183.24,44424.0
2017-12-06 13:00:00,183.32,183.46,183.03,183.05,47167.0,183.32,183.46,183.03,183.05,47167.0
2017-12-06 13:10:00,183.1,183.35,182.91,183.27,54065.0,183.1,183.35,182.91,183.27,54065.0
2017-12-06 13:20:00,183.3,183.67,183.16,183.55,48799.0,183.3,183.67,183.16,183.55,48799.0
2017-12-06 13:30:00,183.5,184.29,183.44,184.09,100953.0,183.5,184.29,183.44,184.09,100953.0
2017-12-06 13:40:00,184.04,184.4,184.04,184.1,42153.0,184.04,184.4,184.04,184.1,42153.0
2017-12-06 13:50:00,184.06,184.36,183.95,184.15,55799.0,184.06,184.36,183.95,184.15,55799.0
2017-12-06 14:00:00,184.2,185.23,184.18,184.76,109064.0,184.2,185.23,184.18,184.76,109064.0
2017-12-06 14:10:00,184.76,185.25,184.76,185.22,55002.0,184.76,185.25,184.76,185.22,55002.0
2017-12-06 14:20:00,185.22,185.5,185.15,185.41,71492.0,185.22,185.5,185.15,185.41,71492.0
2017-12-06 14:30:00,185.42,185.79,185.29,185.46,50794.0,185.42,185.79,185.29,185.46,50794.0
2017-12-06 14:40:00,185.48,185.96,185.45,185.47,71423.0,185.48,185.96,185.45,185.47,71423.0
2017-12-06 14:50:00,185.53,185.89,185.5,185.84,83902.0,185.53,185.89,185.5,185.84,83902.0
2017-12-06 15:00:00,185.86,186.05,185.76,185.93,96037.0,185.86,186.05,185.76,185.93,96037.0
2017-12-06 15:10:00,185.93,186.25,185.67,185.83,77409.0,185.93,186.25,185.67,185.83,77409.0
2017-12-06 15:20:00,185.78,186.24,185.77,186.09,89828.0,185.78,186.24,185.77,186.09,89828.0
2017-12-06 15:30:00,186.01,186.09,185.51,185.66,107042.0,186.01,186.09,185.51,185.66,107042.0
2017-12-06 15:40:00,185.7,185.78,185.25,185.35,101139.0,185.7,185.78,185.25,185.35,101139.0
2017-12-06 15:50:00,185.26,185.37,185.0,185.31,222186.0,185.26,185.37,185.0,185.31,222186.0
2017-12-07 09:30:00,185.71,186.1,184.36,185.25,225496.0,185.71,186.1,184.36,185.25,225496.0
2017-12-07 09:40:00,185.43,185.81,184.36,184.96,138155.0,185.43,185.81,184.36,184.96,138155.0
2017-12-07 09:50:00,184.95,185.1,184.17,184.44,235372.0,184.95,185.1,184.17,184.44,235372.0
2017-12-07 10:00:00,184.4,184.52,183.5,183.6,148282.0,184.4,184.52,183.5,183.6,148282.0
2017-12-07 10:10:00,183.62,183.94,183.22,183.4,193322.0,183.62,183.94,183.22,183.4,193322.0
2017-12-07 10:20:00,183.51,185.3,183.51,185.3,192754.0,183.51,185.3,183.51,185.3,192754.0
2017-12-07 10:30:00,185.2,185.75,185.05,185.72,154697.0,185.2,185.75,185.05,185.72,154697.0
2017-12-07 10:40:00,185.68,185.91,185.33,185.75,95605.0,185.68,185.91,185.33,185.75,95605.0
2017-12-07 10:50:00,185.75,185.75,184.92,185.46,80372.0,185.75,185.75,184.92,185.46,80372.0
2017-12-07 11:00:00,185.46,185.71,184.69,184.73,73296.0,185.46,185.71,184.69,184.73,73296.0
2017-12-07 11:10:00,184.72,185.8,184.68,185.54,91981.0,184.72,185.8,184.68,185.54,91981.0
2017-12-07 11:20:00,185.54,185.69,185.26,185.66,39719.0,185.54,185.69,185.26,185.66,39719.0
2017-12-07 11:30:00,185.66,185.96,185.4,185.87,135723.0,185.66,185.96,185.4,185.87,135723.0
2017-12-07 11:40:00,185.89,186.2,185.85,186.09,71880.0,185.89,186.2,185.85,186.09,71880.0
2017-12-07 11:50:00,186.01,186.56,186.01,186.49,93849.0,186.01,186.56,186.01,186.49,93849.0
2017-12-07 12:00:00,186.48,186.48,185.83,186.13,95730.0,186.48,186.48,185.83,186.13,95730.0
2017-12-07 12:10:00,186.07,186.17,185.68,186.11,62628.0,186.07,186.17,185.68,186.11,62628.0
2017-12-07 12:20:00,186.11,186.63,186.11,186.6,59867.0,186.11,186.63,186.11,186.6,59867.0
2017-12-07 12:30:00,186.58,186.99,186.54,186.85,90861.0,186.58,186.99,186.54,186.85,90861.0
2017-12-07 12:40:00,186.85,187.18,186.81,187.11,87337.0,186.85,187.18,186.81,187.11,87337.0
2017-12-07 12:50:00,187.17,187.29,186.87,187.12,50668.0,187.17,187.29,186.87,187.12,50668.0
2017-12-07 13:00:00,187.13,187.34,186.7,186.8,47205.0,187.13,187.34,186.7,186.8,47205.0
2017-12-07 13:10:00,186.77,186.97,186.6,186.64,41041.0,186.77,186.97,186.6,186.64,41041.0
2017-12-07 13:20:00,186.6,186.68,186.25,186.46,75300.0,186.6,186.68,186.25,186.46,75300.0
2017-12-07 13:30:00,186.58,186.79,186.47,186.6,47923.0,186.58,186.79,186.47,186.6,47923.0
2017-12-07 13:40:00,186.57,186.57,185.84,186.06,73930.0,186.57,186.57,185.84,186.06,73930.0
2017-12-07 13:50:00,185.99,186.02,185.52,185.82,66917.0,185.99,186.02,185.52,185.82,66917.0
2017-12-07 14:00:00,185.81,185.9,185.44,185.47,29789.0,185.81,185.9,185.44,185.47,29789.0
2017-12-07 14:10:00,185.53,185.78,185.39,185.65,38709.0,185.53,185.78,185.39,185.65,38709.0
2017-12-07 14:20:00,185.67,185.75,185.15,185.31,58371.0,185.67,185.75,185.15,185.31,58371.0
2017-12-07 14:30:00,185.28,185.34,184.5,184.76,53003.0,185.28,185.34,184.5,184.76,53003.0
2017-12-07 14:40:00,184.77,185.19,184.58,185.14,56048.0,184.77,185.19,184.58,185.14,56048.0
2017-12-07 14:50:00,185.12,185.31,185.0,185.2,35025.0,185.12,185.31,185.0,185.2,35025.0
2017-12-07 15:00:00,185.26,185.3,184.91,185.0,48447.0,185.26,185.3,184.91,185.0,48447.0
2017-12-07 15:10:00,185.0,185.2,184.85,184.92,39517.0,185.0,185.2,184.85,184.92,39517.0
2017-12-07 15:20:00,184.94,185.25,184.82,185.0,46044.0,184.94,185.25,184.82,185.0,46044.0
2017-12-07 15:30:00,185.0,185.2,184.8,184.94,73130.0,185.0,185.2,184.8,184.94,73130.0
2017-12-07 15:40:00,184.92,185.07,184.78,184.95,129728.0,184.92,185.07,184.78,184.95,129728.0
2017-12-07 15:50:00,184.94,185.42,184.91,185.2,222530.0,184.94,185.42,184.91,185.2,222530.0
2017-12-08 09:30:00,186.5,188.19,186.3,187.66,366270.0,186.5,188.19,186.3,187.66,366270.0
2017-12-08 09:40:00,187.62,188.01,186.99,187.48,160894.0,187.62,188.01,186.99,187.48,160894.0
2017-12-08 09:50:00,187.42,188.32,187.25,188.0,154995.0,187.42,188.32,187.25,188.0,154995.0
2017-12-08 10:00:00,188.02,188.49,187.46,187.81,124426.0,188.02,188.49,187.46,187.81,124426.0
2017-12-08 10:10:00,187.77,188.01,187.1,187.47,117545.0,187.77,188.01,187.1,187.47,117545.0
2017-12-08 10:20:00,187.5,187.88,187.39,187.61,80047.0,187.5,187.88,187.39,187.61,80047.0
2017-12-08 10:30:00,187.65,188.24,187.47,188.01,70336.0,187.65,188.24,187.47,188.01,70336.0
2017-12-08 10:40:00,187.94,188.69,187.87,188.6,117510.0,187.94,188.69,187.87,188.6,117510.0
2017-12-08 10:50:00,188.58,188.88,188.25,188.88,137683.0,188.58,188.88,188.25,188.88,137683.0
2017-12-08 11:00:00,188.88,189.07,188.57,188.69,116962.0,188.88,189.07,188.57,188.69,116962.0
2017-12-08 11:10:00,188.73,188.79,188.45,188.72,78560.0,188.73,188.79,188.45,188.72,78560.0
2017-12-08 11:20:00,188.78,188.89,187.92,188.03,94136.0,188.78,188.89,187.92,188.03,94136.0
2017-12-08 11:30:00,188.04,188.53,187.95,188.3,62305.0,188.04,188.53,187.95,188.3,62305.0
2017-12-08 11:40:00,188.33,188.81,188.09,188.79,50568.0,188.33,188.81,188.09,188.79,50568.0
2017-12-08 11:50:00,188.82,188.82,188.23,188.29,37336.0,188.82,188.82,188.23,188.29,37336.0
2017-12-08 12:00:00,188.33,188.78,188.18,188.66,39792.0,188.33,188.78,188.18,188.66,39792.0
2017-12-08 12:10:00,188.68,188.98,188.68,188.94,45111.0,188.68,188.98,188.68,188.94,45111.0
2017-12-08 12:20:00,188.94,189.12,188.67,189.12,91793.0,188.94,189.12,188.67,189.12,91793.0
2017-12-08 12:30:00,189.1,189.42,188.88,188.93,54961.0,189.1,189.42,188.88,188.93,54961.0
2017-12-08 12:40:00,188.94,189.2,188.93,189.02,46830.0,188.94,189.2,188.93,189.02,46830.0
2017-12-08 12:50:00,189.04,189.04,188.64,188.73,45213.0,189.04,189.04,188.64,188.73,45213.0
2017-12-08 13:00:00,188.73,188.74,188.43,188.52,41359.0,188.73,188.74,188.43,188.52,41359.0
2017-12-08 13:10:00,188.55,188.75,188.2,188.74,59026.0,188.55,188.75,188.2,188.74,59026.0
2017-12-08 13:20:00,188.8,188.95,188.67,188.89,58612.0,188.8,188.95,188.67,188.89,58612.0
2017-12-08 13:30:00,188.9,189.11,188.86,189.03,54225.0,188.9,189.11,188.86,189.03,54225.0
2017-12-08 13:40:00,189.0,189.06,188.56,188.6,51054.0,189.0,189.06,188.56,188.6,51054.0
2017-12-08 13:50:00,188.57,188.79,188.39,188.43,59525.0,188.57,188.79,188.39,188.43,59525.0
2017-12-08 14:00:00,188.42,188.48,188.14,188.22,68750.0,188.42,188.48,188.14,188.22,68750.0
2017-12-08 14:10:00,188.17,188.18,187.53,187.53,96633.0,188.17,188.18,187.53,187.53,96633.0
2017-12-08 14:20:00,187.54,187.63,187.35,187.45,142983.0,187.54,187.63,187.35,187.45,142983.0
2017-12-08 14:30:00,187.45,187.52,187.12,187.4,157015.0,187.45,187.52,187.12,187.4,157015.0
2017-12-08 14:40:00,187.44,187.93,187.36,187.81,85455.0,187.44,187.93,187.36,187.81,85455.0
2017-12-08 14:50:00,187.87,188.06,187.79,188.05,82925.0,187.87,188.06,187.79,188.05,82925.0
2017-12-08 15:00:00,188.06,188.12,187.64,187.89,83468.0,188.06,188.12,187.64,187.89,83468.0
2017-12-08 15:10:00,187.87,188.25,187.79,188.19,98672.0,187.87,188.25,187.79,188.19,98672.0
2017-12-08 15:20:00,188.23,188.34,188.03,188.22,95053.0,188.23,188.34,188.03,188.22,95053.0
2017-12-08 15:30:00,188.25,188.5,188.18,188.46,131611.0,188.25,188.5,188.18,188.46,131611.0
2017-12-08 15:40:00,188.46,188.68,188.25,188.25,176659.0,188.46,188.68,188.25,188.25,176659.0
2017-12-08 15:50:00,188.26,188.65,188.26,188.53,268916.0,188.26,188.65,188.26,188.53,268916.0
2017-12-11 09:30:00,187.99,189.42,187.75,189.0,270145.0,187.99,189.42,187.75,189.0,270145.0
2017-12-11 09:40:00,189.01,189.37,187.9,188.04,201749.0,189.01,189.37,187.9,188.04,201749.0
2017-12-11 09:50:00,187.98,188.51,187.78,188.24,86372.0,187.98,188.51,187.78,188.24,86372.0
2017-12-11 10:00:00,188.14,188.88,188.01,188.76,105913.0,188.14,188.88,188.01,188.76,105913.0
2017-12-11 10:10:00,188.68,188.7,188.18,188.32,104892.0,188.68,188.7,188.18,188.32,104892.0
2017-12-11 10:20:00,188.34,188.41,187.25,187.55,149048.0,188.34,188.41,187.25,187.55,149048.0
2017-12-11 10:30:00,187.55,188.0,187.21,187.28,75461.0,187.55,188.0,187.21,187.28,75461.0
2017-12-11 10:40:00,187.27,187.4,187.0,187.14,80931.0,187.27,187.4,187.0,187.14,80931.0
2017-12-11 10:50:00,187.08,187.39,186.7,186.77,67250.0,187.08,187.39,186.7,186.77,67250.0
2017-12-11 11:00:00,186.77,186.89,185.91,186.45,149423.0,186.77,186.89,185.91,186.45,149423.0
2017-12-11 11:10:00,186.44,186.74,186.24,186.35,70529.0,186.44,186.74,186.24,186.35,70529.0
2017-12-11 11:20:00,186.39,186.76,186.27,186.39,77186.0,186.39,186.76,186.27,186.39,77186.0
2017-12-11 11:30:00,186.43,186.75,186.26,186.63,55079.0,186.43,186.75,186.26,186.63,55079.0
2017-12-11 11:40:00,186.64,187.05,186.6,186.89,74663.0,186.64,187.05,186.6,186.89,74663.0
2017-12-11 11:50:00,186.95,187.35,186.82,187.15,82017.0,186.95,187.35,186.82,187.15,82017.0
2017-12-11 12:00:00,187.13,187.97,187.12,187.82,102867.0,187.13,187.97,187.12,187.82,102867.0
2017-12-11 12:10:00,187.76,187.98,187.57,187.87,77100.0,187.76,187.98,187.57,187.87,77100.0
2017-12-11 12:20:00,187.81,187.99,187.43,187.89,75701.0,187.81,187.99,187.43,187.89,75701.0
2017-12-11 12:30:00,187.87,188.37,187.58,187.9,118553.0,187.87,188.37,187.58,187.9,118553.0
2017-12-11 12:40:00,187.93,188.05,187.25,187.67,87758.0,187.93,188.05,187.25,187.67,87758.0
2017-12-11 12:50:00,187.7,188.01,187.63,187.89,29211.0,187.7,188.01,187.63,187.89,29211.0
2017-12-11 13:00:00,187.92,188.15,187.57,187.7,60060.0,187.92,188.15,187.57,187.7,60060.0
2017-12-11 13:10:00,187.74,187.89,187.41,187.81,22818.0,187.74,187.89,187.41,187.81,22818.0
2017-12-11 13:20:00,187.77,187.88,187.5,187.5,51274.0,187.77,187.88,187.5,187.5,51274.0
2017-12-11 13:30:00,187.57,187.63,186.98,187.15,94537.0,187.57,187.63,186.98,187.15,94537.0
2017-12-11 13:40:00,187.19,187.31,186.95,186.98,43918.0,187.19,187.31,186.95,186.98,43918.0
2017-12-11 13:50:00,186.98,187.34,186.76,187.05,46450.0,186.98,187.34,186.76,187.05,46450.0
2017-12-11 14:00:00,187.0,187.27,186.8,186.8,64189.0,187.0,187.27,186.8,186.8,64189.0
2017-12-11 14:10:00,186.83,187.0,186.66,186.82,60608.0,186.83,187.0,186.66,186.82,60608.0
2017-12-11 14:20:00,186.82,186.9,186.53,186.67,63505.0,186.82,186.9,186.53,186.67,63505.0
2017-12-11 14:30:00,186.63,186.88,186.42,186.71,57803.0,186.63,186.88,186.42,186.71,57803.0
2017-12-11 14:40:00,186.69,186.86,186.45,186.56,67843.0,186.69,186.86,186.45,186.56,67843.0
2017-12-11 14:50:00,186.6,186.76,186.48,186.69,53353.0,186.6,186.76,186.48,186.69,53353.0
2017-12-11 15:00:00,186.68,186.7,186.31,186.34,78776.0,186.68,186.7,186.31,186.34,78776.0
2017-12-11 15:10:00,186.36,186.42,186.05,186.06,105943.0,186.36,186.42,186.05,186.06,105943.0
2017-12-11 15:20:00,186.04,186.34,185.97,186.27,116538.0,186.04,186.34,185.97,186.27,116538.0
2017-12-11 15:30:00,186.25,186.51,186.12,186.25,125556.0,186.25,186.51,186.12,186.25,125556.0
2017-12-11 15:40:00,186.25,186.29,185.99,186.1,124425.0,186.25,186.29,185.99,186.1,124425.0
2017-12-11 15:50:00,186.1,186.45,186.1,186.21,307900.0,186.1,186.45,186.1,186.21,307900.0
2017-12-12 09:30:00,186.01,186.62,184.81,185.38,250862.0,186.01,186.62,184.81,185.38,250862.0
2017-12-12 09:40:00,185.38,187.43,185.38,187.39,288170.0,185.38,187.43,185.38,187.39,288170.0
2017-12-12 09:50:00,187.36,187.85,187.18,187.52,191504.0,187.36,187.85,187.18,187.52,191504.0
2017-12-12 10:00:00,187.48,187.65,186.87,187.08,68474.0,187.48,187.65,186.87,187.08,68474.0
2017-12-12 10:10:00,187.04,187.09,186.58,186.93,80729.0,187.04,187.09,186.58,186.93,80729.0
2017-12-12 10:20:00,186.98,187.5,186.93,187.14,97149.0,186.98,187.5,186.93,187.14,97149.0
2017-12-12 10:30:00,187.11,187.19,186.51,186.96,64206.0,187.11,187.19,186.51,186.96,64206.0
2017-12-12 10:40:00,186.91,186.95,186.58,186.61,33574.0,186.91,186.95,186.58,186.61,33574.0
2017-12-12 10:50:00,186.63,186.67,186.15,186.48,79657.0,186.63,186.67,186.15,186.48,79657.0
2017-12-12 11:00:00,186.43,186.65,186.15,186.23,102924.0,186.43,186.65,186.15,186.23,102924.0
2017-12-12 11:10:00,186.29,186.85,186.26,186.81,95974.0,186.29,186.85,186.26,186.81,95974.0
2017-12-12 11:20:00,186.79,186.99,186.56,186.99,36359.0,186.79,186.99,186.56,186.99,36359.0
2017-12-12 11:30:00,186.98,187.23,186.8,187.01,84340.0,186.98,187.23,186.8,187.01,84340.0
2017-12-12 11:40:00,187.09,187.34,186.82,187.13,37561.0,187.09,187.34,186.82,187.13,37561.0
2017-12-12 11:50:00,187.2,187.29,186.65,186.94,26865.0,187.2,187.29,186.65,186.94,26865.0
2017-12-12 12:00:00,186.97,187.05,186.51,186.62,41541.0,186.97,187.05,186.51,186.62,41541.0
2017-12-12 12:10:00,186.71,186.87,186.57,186.61,21203.0,186.71,186.87,186.57,186.61,21203.0
2017-12-12 12:20:00,186.65,186.7,186.0,186.14,71436.0,186.65,186.7,186.0,186.14,71436.0
2017-12-12 12:30:00,186.2,186.63,186.17,186.58,33253.0,186.2,186.63,186.17,186.58,33253.0
2017-12-12 12:40:00,186.59,187.09,186.55,186.58,57827.0,186.59,187.09,186.55,186.58,57827.0
2017-12-12 12:50:00,186.59,186.68,185.96,186.08,118133.0,186.59,186.68,185.96,186.08,118133.0
2017-12-12 13:00:00,186.09,186.24,185.65,185.9,55940.0,186.09,186.24,185.65,185.9,55940.0
2017-12-12 13:10:00,185.93,186.35,185.93,186.23,42877.0,185.93,186.35,185.93,186.23,42877.0
2017-12-12 13:20:00,186.18,186.35,186.05,186.23,33422.0,186.18,186.35,186.05,186.23,33422.0
2017-12-12 13:30:00,186.16,186.21,185.85,186.21,33356.0,186.16,186.21,185.85,186.21,33356.0
2017-12-12 13:40:00,186.19,186.46,186.03,186.13,43328.0,186.19,186.46,186.03,186.13,43328.0
2017-12-12 13:50:00,186.23,186.23,185.78,185.99,42459.0,186.23,186.23,185.78,185.99,42459.0
2017-12-12 14:00:00,185.91,186.03,185.79,186.03,53928.0,185.91,186.03,185.79,186.03,53928.0
2017-12-12 14:10:00,186.02,186.46,186.02,186.34,60579.0,186.02,186.46,186.02,186.34,60579.0
2017-12-12 14:20:00,186.34,186.6,186.29,186.55,34770.0,186.34,186.6,186.29,186.55,34770.0
2017-12-12 14:30:00,186.57,186.76,186.43,186.58,37091.0,186.57,186.76,186.43,186.58,37091.0
2017-12-12 14:40:00,186.56,186.9,186.52,186.73,42803.0,186.56,186.9,186.52,186.73,42803.0
2017-12-12 14:50:00,186.74,186.8,186.57,186.68,44617.0,186.74,186.8,186.57,186.68,44617.0
2017-12-12 15:00:00,186.7,186.71,186.25,186.34,46991.0,186.7,186.71,186.25,186.34,46991.0
2017-12-12 15:10:00,186.35,186.54,186.22,186.39,83885.0,186.35,186.54,186.22,186.39,83885.0
2017-12-12 15:20:00,186.39,186.4,185.87,186.01,66884.0,186.39,186.4,185.87,186.01,66884.0
2017-12-12 15:30:00,186.01,186.15,185.85,186.08,147883.0,186.01,186.15,185.85,186.08,147883.0
2017-12-12 15:40:00,186.06,186.06,185.75,185.77,170549.0,186.06,186.06,185.75,185.77,170549.0
2017-12-12 15:50:00,185.74,185.8,185.48,185.73,283961.0,185.74,185.8,185.48,185.73,283961.0
2017-12-13 09:30:00,186.1,187.11,185.41,186.17,185546.0,186.1,187.11,185.41,186.17,185546.0
2017-12-13 09:40:00,186.22,187.16,185.9,186.81,133650.0,186.22,187.16,185.9,186.81,133650.0
2017-12-13 09:50:00,186.95,187.32,186.15,186.18,219766.0,186.95,187.32,186.15,186.18,219766.0
2017-12-13 10:00:00,186.13,186.52,185.92,185.92,94258.0,186.13,186.52,185.92,185.92,94258.0
2017-12-13 10:10:00,185.92,186.93,185.77,186.82,92368.0,185.92,186.93,185.77,186.82,92368.0
2017-12-13 10:20:00,186.79,186.83,186.37,186.5,53879.0,186.79,186.83,186.37,186.5,53879.0
2017-12-13 10:30:00,186.57,187.08,186.47,186.8,81955.0,186.57,187.08,186.47,186.8,81955.0
2017-12-13 10:40:00,186.74,187.27,186.62,187.27,55517.0,186.74,187.27,186.62,187.27,55517.0
2017-12-13 10:50:00,187.26,187.68,187.1,187.64,123999.0,187.26,187.68,187.1,187.64,123999.0
2017-12-13 11:00:00,187.66,188.11,187.36,187.97,130919.0,187.66,188.11,187.36,187.97,130919.0
2017-12-13 11:10:00,187.96,188.6,187.93,188.45,176199.0,187.96,188.6,187.93,188.45,176199.0
2017-12-13 11:20:00,188.47,188.69,188.12,188.19,114273.0,188.47,188.69,188.12,188.19,114273.0
2017-12-13 11:30:00,188.11,188.17,187.63,187.88,94087.0,188.11,188.17,187.63,187.88,94087.0
2017-12-13 11:40:00,187.87,188.0,187.46,187.78,75818.0,187.87,188.0,187.46,187.78,75818.0
2017-12-13 11:50:00,187.86,187.93,187.43,187.7,54414.0,187.86,187.93,187.43,187.7,54414.0
2017-12-13 12:00:00,187.68,187.68,187.2,187.36,39091.0,187.68,187.68,187.2,187.36,39091.0
2017-12-13 12:10:00,187.36,187.59,187.32,187.52,33773.0,187.36,187.59,187.32,187.52,33773.0
2017-12-13 12:20:00,187.55,187.62,187.18,187.3,40171.0,187.55,187.62,187.18,187.3,40171.0
2017-12-13 12:30:00,187.3,187.37,186.55,186.7,71133.0,187.3,187.37,186.55,186.7,71133.0
2017-12-13 12:40:00,186.78,187.17,186.71,187.0,31750.0,186.78,187.17,186.71,187.0,31750.0
2017-12-13 12:50:00,187.0,187.4,186.97,187.11,37359.0,187.0,187.4,186.97,187.11,37359.0
2017-12-13 13:00:00,187.11,187.31,187.01,187.09,20968.0,187.11,187.31,187.01,187.09,20968.0
2017-12-13 13:10:00,187.07,187.34,186.85,187.28,27670.0,187.07,187.34,186.85,187.28,27670.0
2017-12-13 13:20:00,187.25,187.56,187.11,187.39,31846.0,187.25,187.56,187.11,187.39,31846.0
2017-12-13 13:30:00,187.39,187.39,186.7,186.94,26029.0,187.39,187.39,186.7,186.94,26029.0
2017-12-13 13:40:00,186.94,187.19,186.85,186.87,15393.0,186.94,187.19,186.85,186.87,15393.0
2017-12-13 13:50:00,186.8,187.6,186.79,187.6,49631.0,186.8,187.6,186.79,187.6,49631.0
2017-12-13 14:00:00,187.44,188.13,187.39,187.89,79551.0,187.44,188.13,187.39,187.89,79551.0
2017-12-13 14:10:00,187.95,188.1,187.47,187.91,42575.0,187.95,188.1,187.47,187.91,42575.0
2017-12-13 14:20:00,187.92,188.01,187.44,187.94,40578.0,187.92,188.01,187.44,187.94,40578.0
2017-12-13 14:30:00,188.0,188.45,187.77,187.9,46672.0,188.0,188.45,187.77,187.9,46672.0
2017-12-13 14:40:00,187.92,188.17,187.71,188.14,54629.0,187.92,188.17,187.71,188.14,54629.0
2017-12-13 14:50:00,188.13,188.3,187.83,188.16,56088.0,188.13,188.3,187.83,188.16,56088.0
2017-12-13 15:00:00,188.2,188.6,188.11,188.2,79594.0,188.2,188.6,188.11,188.2,79594.0
2017-12-13 15:10:00,188.24,188.54,188.06,188.22,77843.0,188.24,188.54,188.06,188.22,77843.0
2017-12-13 15:20:00,188.18,188.3,187.92,188.04,80471.0,188.18,188.3,187.92,188.04,80471.0
2017-12-13 15:30:00,188.03,188.6,188.02,188.49,96938.0,188.03,188.6,188.02,188.49,96938.0
2017-12-13 15:40:00,188.49,188.5,188.27,188.45,156366.0,188.49,188.5,188.27,188.45,156366.0
2017-12-13 15:50:00,188.46,188.46,187.61,187.87,252034.0,188.46,188.46,187.61,187.87,252034.0
2017-12-14 09:30:00,187.98,188.34,187.2,188.34,176920.0,187.98,188.34,187.2,188.34,176920.0
2017-12-14 09:40:00,188.34,190.1,188.09,189.86,342121.0,188.34,190.1,188.09,189.86,342121.0
2017-12-14 09:50:00,189.87,190.39,189.37,189.63,268018.0,189.87,190.39,189.37,189.63,268018.0
2017-12-14 10:00:00,189.58,190.39,189.16,190.25,248638.0,189.58,190.39,189.16,190.25,248638.0
2017-12-14 10:10:00,190.3,191.24,190.3,191.16,297259.0,190.3,191.24,190.3,191.16,297259.0
2017-12-14 10:20:00,191.2,192.25,191.2,191.96,325244.0,191.2,192.25,191.2,191.96,325244.0
2017-12-14 10:30:00,191.98,192.64,191.69,192.49,194114.0,191.98,192.64,191.69,192.49,194114.0
2017-12-14 10:40:00,192.51,192.52,191.68,191.87,141998.0,192.51,192.52,191.68,191.87,141998.0
2017-12-14 10:50:00,191.88,192.4,191.8,192.14,158863.0,191.88,192.4,191.8,192.14,158863.0
2017-12-14 11:00:00,192.09,192.33,191.33,191.4,192662.0,192.09,192.33,191.33,191.4,192662.0
2017-12-14 11:10:00,191.44,192.05,190.96,191.89,190750.0,191.44,192.05,190.96,191.89,190750.0
2017-12-14 11:20:00,191.92,191.94,191.26,191.79,73438.0,191.92,191.94,191.26,191.79,73438.0
2017-12-14 11:30:00,191.82,192.55,191.76,192.45,119443.0,191.82,192.55,191.76,192.45,119443.0
2017-12-14 11:40:00,192.44,192.45,191.71,191.97,68274.0,192.44,192.45,191.71,191.97,68274.0
2017-12-14 11:50:00,192.0,192.09,191.36,191.46,109259.0,192.0,192.09,191.36,191.46,109259.0
2017-12-14 12:00:00,191.48,192.14,191.41,192.02,75968.0,191.48,192.14,191.41,192.02,75968.0
2017-12-14 12:10:00,192.05,192.44,191.9,192.03,151104.0,192.05,192.44,191.9,192.03,151104.0
2017-12-14 12:20:00,192.02,192.19,191.74,191.8,56892.0,192.02,192.19,191.74,191.8,56892.0
2017-12-14 12:30:00,191.83,191.9,187.86,191.36,140037.0,191.83,191.9,187.86,191.36,140037.0
2017-12-14 12:40:00,191.39,191.54,191.0,191.13,80395.0,191.39,191.54,191.0,191.13,80395.0
2017-12-14 12:50:00,191.13,191.42,190.51,190.58,91915.0,191.13,191.42,190.51,190.58,91915.0
2017-12-14 13:00:00,190.64,191.34,190.58,190.85,43286.0,190.64,191.34,190.58,190.85,43286.0
2017-12-14 13:10:00,190.84,190.92,189.32,190.17,215325.0,190.84,190.92,189.32,190.17,215325.0
2017-12-14 13:20:00,190.25,190.52,189.76,190.39,118687.0,190.25,190.52,189.76,190.39,118687.0
2017-12-14 13:30:00,190.29,190.66,190.03,190.5,65083.0,190.29,190.66,190.03,190.5,65083.0
2017-12-14 13:40:00,190.55,190.65,190.04,190.16,60248.0,190.55,190.65,190.04,190.16,60248.0
2017-12-14 13:50:00,190.14,190.25,189.69,189.69,74569.0,190.14,190.25,189.69,189.69,74569.0
2017-12-14 14:00:00,189.74,190.09,189.62,189.75,68245.0,189.74,190.09,189.62,189.75,68245.0
2017-12-14 14:10:00,189.74,189.87,189.15,189.27,72844.0,189.74,189.87,189.15,189.27,72844.0
2017-12-14 14:20:00,189.25,189.67,188.58,188.83,144982.0,189.25,189.67,188.58,188.83,144982.0
2017-12-14 14:30:00,188.77,189.52,188.75,189.45,55525.0,188.77,189.52,188.75,189.45,55525.0
2017-12-14 14:40:00,189.37,189.75,189.05,189.52,56358.0,189.37,189.75,189.05,189.52,56358.0
2017-12-14 14:50:00,189.61,189.71,189.25,189.6,46753.0,189.61,189.71,189.25,189.6,46753.0
2017-12-14 15:00:00,189.59,189.59,189.0,189.35,76617.0,189.59,189.59,189.0,189.35,76617.0
2017-12-14 15:10:00,189.3,189.83,189.21,189.31,111343.0,189.3,189.83,189.21,189.31,111343.0
2017-12-14 15:20:00,189.31,189.72,189.31,189.46,68254.0,189.31,189.72,189.31,189.46,68254.0
2017-12-14 15:30:00,189.45,190.17,189.44,190.14,114157.0,189.45,190.17,189.44,190.14,114157.0
2017-12-14 15:40:00,190.14,190.31,189.88,189.9,121925.0,190.14,190.31,189.88,189.9,121925.0
2017-12-14 15:50:00,189.9,189.94,189.42,189.62,233986.0,189.9,189.94,189.42,189.62,233986.0
2017-12-15 09:30:00,189.0,191.43,188.97,191.39,844658.0,189.0,191.43,188.97,191.39,844658.0
2017-12-15 09:40:00,191.41,191.42,189.4,189.52,266808.0,191.41,191.42,189.4,189.52,266808.0
2017-12-15 09:50:00,189.5,189.77,188.97,189.51,333689.0,189.5,189.77,188.97,189.51,333689.0
2017-12-15 10:00:00,189.48,189.7,189.17,189.2,72527.0,189.48,189.7,189.17,189.2,72527.0
2017-12-15 10:10:00,189.2,189.62,188.83,189.22,153830.0,189.2,189.62,188.83,189.22,153830.0
2017-12-15 10:20:00,189.22,189.35,188.47,188.51,208714.0,189.22,189.35,188.47,188.51,208714.0
2017-12-15 10:30:00,188.51,188.84,188.01,188.84,161036.0,188.51,188.84,188.01,188.84,161036.0
2017-12-15 10:40:00,188.85,189.18,188.7,188.77,85395.0,188.85,189.18,188.7,188.77,85395.0
2017-12-15 10:50:00,188.8,189.48,188.79,189.37,84770.0,188.8,189.48,188.79,189.37,84770.0
2017-12-15 11:00:00,189.35,190.3,189.18,190.21,171586.0,189.35,190.3,189.18,190.21,171586.0
2017-12-15 11:10:00,190.21,190.35,189.82,189.82,97365.0,190.21,190.35,189.82,189.82,97365.0
2017-12-15 11:20:00,189.84,190.23,189.84,189.92,70285.0,189.84,190.23,189.84,189.92,70285.0
2017-12-15 11:30:00,189.86,190.25,189.66,190.2,54029.0,189.86,190.25,189.66,190.2,54029.0
2017-12-15 11:40:00,190.2,190.36,189.96,190.14,50571.0,190.2,190.36,189.96,190.14,50571.0
2017-12-15 11:50:00,190.19,190.6,190.14,190.53,84855.0,190.19,190.6,190.14,190.53,84855.0
2017-12-15 12:00:00,190.49,190.53,190.28,190.37,45275.0,190.49,190.53,190.28,190.37,45275.0
2017-12-15 12:10:00,190.37,190.51,190.13,190.31,85375.0,190.37,190.51,190.13,190.31,85375.0
2017-12-15 12:20:00,190.28,190.4,190.21,190.34,21928.0,190.28,190.4,190.21,190.34,21928.0
2017-12-15 12:30:00,190.36,190.72,190.18,190.3,72679.0,190.36,190.72,190.18,190.3,72679.0
2017-12-15 12:40:00,190.37,190.42,190.14,190.27,63974.0,190.37,190.42,190.14,190.27,63974.0
2017-12-15 12:50:00,190.27,190.4,190.21,190.23,49850.0,190.27,190.4,190.21,190.23,49850.0
2017-12-15 13:00:00,190.22,190.29,190.08,190.18,49792.0,190.22,190.29,190.08,190.18,49792.0
2017-12-15 13:10:00,190.22,190.51,190.18,190.32,38777.0,190.22,190.51,190.18,190.32,38777.0
2017-12-15 13:20:00,190.36,190.52,190.32,190.42,31858.0,190.36,190.52,190.32,190.42,31858.0
2017-12-15 13:30:00,190.43,190.43,190.23,190.39,35777.0,190.43,190.43,190.23,190.39,35777.0
2017-12-15 13:40:00,190.39,190.41,190.2,190.26,32346.0,190.39,190.41,190.2,190.26,32346.0
2017-12-15 13:50:00,190.26,190.38,190.24,190.31,56959.0,190.26,190.38,190.24,190.31,56959.0
2017-12-15 14:00:00,190.3,190.36,190.21,190.28,33775.0,190.3,190.36,190.21,190.28,33775.0
2017-12-15 14:10:00,190.31,190.4,190.17,190.26,107297.0,190.31,190.4,190.17,190.26,107297.0
2017-12-15 14:20:00,190.27,190.34,190.12,190.26,50039.0,190.27,190.34,190.12,190.26,50039.0
2017-12-15 14:30:00,190.26,190.26,189.84,189.91,57547.0,190.26,190.26,189.84,189.91,57547.0
2017-12-15 14:40:00,189.9,190.1,189.79,190.09,47043.0,189.9,190.1,189.79,190.09,47043.0
2017-12-15 14:50:00,190.09,190.11,189.72,189.9,96097.0,190.09,190.11,189.72,189.9,96097.0
2017-12-15 15:00:00,189.9,189.94,189.79,189.91,55097.0,189.9,189.94,189.79,189.91,55097.0
2017-12-15 15:10:00,189.91,190.09,189.83,189.93,81365.0,189.91,190.09,189.83,189.93,81365.0
2017-12-15 15:20:00,189.93,190.35,189.8,190.09,132648.0,189.93,190.35,189.8,190.09,132648.0
2017-12-15 15:30:00,190.11,190.14,189.71,189.74,135669.0,190.11,190.14,189.71,189.74,135669.0
2017-12-15 15:40:00,189.73,189.97,189.68,189.88,121559.0,189.73,189.97,189.68,189.88,121559.0
2017-12-15 15:50:00,189.89,190.42,189.87,190.07,542850.0,189.89,190.42,189.87,190.07,542850.0
2017-12-18 09:30:00,191.2,191.65,189.06,189.43,358945.0,191.2,191.65,189.06,189.43,358945.0
2017-12-18 09:40:00,189.39,190.29,189.2,190.14,202616.0,189.39,190.29,189.2,190.14,202616.0
2017-12-18 09:50:00,190.19,190.19,189.29,189.76,203695.0,190.19,190.19,189.29,189.76,203695.0
2017-12-18 10:00:00,189.67,190.9,189.44,190.72,106641.0,189.67,190.9,189.44,190.72,106641.0
2017-12-18 10:10:00,190.67,190.95,190.39,190.7,82276.0,190.67,190.95,190.39,190.7,82276.0
2017-12-18 10:20:00,190.66,191.22,190.66,191.1,88444.0,190.66,191.22,190.66,191.1,88444.0
2017-12-18 10:30:00,191.1,191.1,190.11,190.25,95896.0,191.1,191.1,190.11,190.25,95896.0
2017-12-18 10:40:00,190.25,190.49,190.12,190.35,89639.0,190.25,190.49,190.12,190.35,89639.0
2017-12-18 10:50:00,190.35,190.64,190.22,190.39,55731.0,190.35,190.64,190.22,190.39,55731.0
2017-12-18 11:00:00,190.38,190.66,190.05,190.23,58572.0,190.38,190.66,190.05,190.23,58572.0
2017-12-18 11:10:00,190.28,190.33,189.58,189.75,76111.0,190.28,190.33,189.58,189.75,76111.0
2017-12-18 11:20:00,189.73,189.75,189.29,189.48,132917.0,189.73,189.75,189.29,189.48,132917.0
2017-12-18 11:30:00,189.47,189.5,188.98,189.18,103797.0,189.47,189.5,188.98,189.18,103797.0
2017-12-18 11:40:00,189.19,189.49,188.96,189.33,80890.0,189.19,189.49,188.96,189.33,80890.0
2017-12-18 11:50:00,189.36,189.73,189.26,189.41,66579.0,189.36,189.73,189.26,189.41,66579.0
2017-12-18 12:00:00,189.45,189.5,189.16,189.25,44198.0,189.45,189.5,189.16,189.25,44198.0
2017-12-18 12:10:00,189.27,189.34,188.93,189.2,98807.0,189.27,189.34,188.93,189.2,98807.0
2017-12-18 12:20:00,189.21,189.29,188.9,189.14,73503.0,189.21,189.29,188.9,189.14,73503.0
2017-12-18 12:30:00,189.12,189.31,189.0,189.07,59579.0,189.12,189.31,189.0,189.07,59579.0
2017-12-18 12:40:00,189.1,189.75,189.04,189.7,99192.0,189.1,189.75,189.04,189.7,99192.0
2017-12-18 12:50:00,189.72,190.09,189.4,189.95,258814.0,189.72,190.09,189.4,189.95,258814.0
2017-12-18 13:00:00,189.9,190.35,189.51,189.65,165279.0,189.9,190.35,189.51,189.65,165279.0
2017-12-18 13:10:00,189.72,189.93,189.53,189.59,50052.0,189.72,189.93,189.53,189.59,50052.0
2017-12-18 13:20:00,189.59,189.64,189.22,189.45,43207.0,189.59,189.64,189.22,189.45,43207.0
2017-12-18 13:30:00,189.46,190.32,189.42,190.07,65037.0,189.46,190.32,189.42,190.07,65037.0
2017-12-18 13:40:00,190.13,190.39,190.02,190.14,63494.0,190.13,190.39,190.02,190.14,63494.0
2017-12-18 13:50:00,190.15,190.25,190.03,190.12,38684.0,190.15,190.25,190.03,190.12,38684.0
2017-12-18 14:00:00,190.11,190.2,189.81,189.89,50245.0,190.11,190.2,189.81,189.89,50245.0
2017-12-18 14:10:00,189.89,190.02,189.85,190.02,30073.0,189.89,190.02,189.85,190.02,30073.0
2017-12-18 14:20:00,190.01,190.07,189.81,190.03,59754.0,190.01,190.07,189.81,190.03,59754.0
2017-12-18 14:30:00,190.03,190.19,189.9,189.95,50051.0,190.03,190.19,189.9,189.95,50051.0
2017-12-18 14:40:00,189.91,190.16,189.83,190.16,46776.0,189.91,190.16,189.83,190.16,46776.0
2017-12-18 14:50:00,190.13,190.15,189.91,190.0,46470.0,190.13,190.15,189.91,190.0,46470.0
2017-12-18 15:00:00,189.99,190.36,189.99,190.09,53074.0,189.99,190.36,189.99,190.09,53074.0
2017-12-18 15:10:00,190.15,190.35,190.13,190.34,60145.0,190.15,190.35,190.13,190.34,60145.0
2017-12-18 15:20:00,190.35,190.36,190.02,190.03,50916.0,190.35,190.36,190.02,190.03,50916.0
2017-12-18 15:30:00,190.05,190.23,190.03,190.17,58658.0,190.05,190.23,190.03,190.17,58658.0
2017-12-18 15:40:00,190.15,190.19,189.78,189.94,176166.0,190.15,190.19,189.78,189.94,176166.0
2017-12-18 15:50:00,189.9,190.56,189.82,190.41,317754.0,189.9,190.56,189.82,190.41,317754.0
2017-12-19 09:30:00,190.18,190.3,188.67,189.11,211795.0,190.18,190.3,188.67,189.11,211795.0
2017-12-19 09:40:00,189.12,189.12,187.85,188.34,180225.0,189.12,189.12,187.85,188.34,180225.0
2017-12-19 09:50:00,188.36,188.83,187.85,187.89,221432.0,188.36,188.83,187.85,187.89,221432.0
2017-12-19 10:00:00,187.89,189.11,187.75,188.46,121257.0,187.89,189.11,187.75,188.46,121257.0
2017-12-19 10:10:00,188.45,188.85,188.08,188.46,109215.0,188.45,188.85,188.08,188.46,109215.0
2017-12-19 10:20:00,188.46,188.53,187.85,188.09,153395.0,188.46,188.53,187.85,188.09,153395.0
2017-12-19 10:30:00,188.09,188.35,187.74,187.89,151542.0,188.09,188.35,187.74,187.89,151542.0
2017-12-19 10:40:00,187.93,187.93,187.26,187.7,154371.0,187.93,187.93,187.26,187.7,154371.0
2017-12-19 10:50:00,187.7,187.88,186.7,186.96,217856.0,187.7,187.88,186.7,186.96,217856.0
2017-12-19 11:00:00,186.97,187.38,186.65,186.66,133305.0,186.97,187.38,186.65,186.66,133305.0
2017-12-19 11:10:00,186.66,187.17,186.43,186.49,202916.0,186.66,187.17,186.43,186.49,202916.0
2017-12-19 11:20:00,186.51,187.41,186.48,187.28,106804.0,186.51,187.41,186.48,187.28,106804.0
2017-12-19 11:30:00,187.21,187.52,186.76,186.9,101538.0,187.21,187.52,186.76,186.9,101538.0
2017-12-19 11:40:00,186.92,186.99,186.31,186.52,134826.0,186.92,186.99,186.31,186.52,134826.0
2017-12-19 11:50:00,186.49,186.77,186.19,186.31,113351.0,186.49,186.77,186.19,186.31,113351.0
2017-12-19 12:00:00,186.27,186.46,185.77,186.06,135763.0,186.27,186.46,185.77,186.06,135763.0
2017-12-19 12:10:00,186.05,186.27,185.75,186.11,123878.0,186.05,186.27,185.75,186.11,123878.0
2017-12-19 12:20:00,186.06,186.23,185.88,186.22,80373.0,186.06,186.23,185.88,186.22,80373.0
2017-12-19 12:30:00,186.19,187.01,186.11,187.01,144172.0,186.19,187.01,186.11,187.01,144172.0
2017-12-19 12:40:00,186.97,187.0,186.3,186.3,69903.0,186.97,187.0,186.3,186.3,69903.0
2017-12-19 12:50:00,186.28,186.54,186.22,186.38,62202.0,186.28,186.54,186.22,186.38,62202.0
2017-12-19 13:00:00,186.39,186.43,186.05,186.08,75213.0,186.39,186.43,186.05,186.08,75213.0
2017-12-19 13:10:00,186.1,186.4,186.07,186.3,60994.0,186.1,186.4,186.07,186.3,60994.0
2017-12-19 13:20:00,186.3,186.32,185.92,186.1,92477.0,186.3,186.32,185.92,186.1,92477.0
2017-12-19 13:30:00,186.12,186.71,186.1,186.54,69471.0,186.12,186.71,186.1,186.54,69471.0
2017-12-19 13:40:00,186.53,186.59,186.32,186.54,52798.0,186.53,186.59,186.32,186.54,52798.0
2017-12-19 13:50:00,186.51,186.87,186.5,186.63,58150.0,186.51,186.87,186.5,186.63,58150.0
2017-12-19 14:00:00,186.66,186.76,186.45,186.51,37054.0,186.66,186.76,186.45,186.51,37054.0
2017-12-19 14:10:00,186.54,186.86,186.52,186.82,35327.0,186.54,186.86,186.52,186.82,35327.0
2017-12-19 14:20:00,186.85,187.48,186.83,187.48,99490.0,186.85,187.48,186.83,187.48,99490.0
2017-12-19 14:30:00,187.46,187.47,186.88,186.95,49871.0,187.46,187.47,186.88,186.95,49871.0
2017-12-19 14:40:00,186.96,186.96,186.66,186.68,50332.0,186.96,186.96,186.66,186.68,50332.0
2017-12-19 14:50:00,186.68,187.09,186.68,187.05,48925.0,186.68,187.09,186.68,187.05,48925.0
2017-12-19 15:00:00,187.04,187.08,186.07,186.38,185319.0,187.04,187.08,186.07,186.38,185319.0
2017-12-19 15:10:00,186.35,186.86,186.35,186.75,64642.0,186.35,186.86,186.35,186.75,64642.0
2017-12-19 15:20:00,186.77,187.2,186.72,187.2,77393.0,186.77,187.2,186.72,187.2,77393.0
2017-12-19 15:30:00,187.2,187.5,187.14,187.22,81687.0,187.2,187.5,187.14,187.22,81687.0
2017-12-19 15:40:00,187.23,187.34,186.78,186.78,101590.0,187.23,187.34,186.78,186.78,101590.0
2017-12-19 15:50:00,186.81,187.19,186.81,187.03,286144.0,186.81,187.19,186.81,187.03,286144.0
2017-12-20 09:30:00,187.94,187.94,185.81,185.81,166191.0,187.94,187.94,185.81,185.81,166191.0
2017-12-20 09:40:00,185.82,186.54,185.66,185.93,160637.0,185.82,186.54,185.66,185.93,160637.0
2017-12-20 09:50:00,185.87,186.23,185.26,185.89,162692.0,185.87,186.23,185.26,185.89,162692.0
2017-12-20 10:00:00,185.93,185.96,185.26,185.9,186498.0,185.93,185.96,185.26,185.9,186498.0
2017-12-20 10:10:00,185.99,186.63,185.93,186.04,129635.0,185.99,186.63,185.93,186.04,129635.0
2017-12-20 10:20:00,186.01,186.8,186.0,186.8,81573.0,186.01,186.8,186.0,186.8,81573.0
2017-12-20 10:30:00,186.85,187.64,186.85,186.95,114617.0,186.85,187.64,186.85,186.95,114617.0
2017-12-20 10:40:00,187.03,187.05,186.53,186.87,67085.0,187.03,187.05,186.53,186.87,67085.0
2017-12-20 10:50:00,186.91,187.33,186.71,186.95,71488.0,186.91,187.33,186.71,186.95,71488.0
2017-12-20 11:00:00,186.91,187.35,186.83,187.25,48587.0,186.91,187.35,186.83,187.25,48587.0
2017-12-20 11:10:00,187.21,187.3,186.84,186.84,67085.0,187.21,187.3,186.84,186.84,67085.0
2017-12-20 11:20:00,186.8,187.03,186.7,186.73,39538.0,186.8,187.03,186.7,186.73,39538.0
2017-12-20 11:30:00,186.83,186.9,186.48,186.63,49488.0,186.83,186.9,186.48,186.63,49488.0
2017-12-20 11:40:00,186.59,186.93,186.54,186.78,46487.0,186.59,186.93,186.54,186.78,46487.0
2017-12-20 11:50:00,186.78,187.04,186.75,186.93,36529.0,186.78,187.04,186.75,186.93,36529.0
2017-12-20 12:00:00,186.99,187.02,186.84,186.91,26189.0,186.99,187.02,186.84,186.91,26189.0
2017-12-20 12:10:00,186.92,187.68,186.79,187.44,93843.0,186.92,187.68,186.79,187.44,93843.0
2017-12-20 12:20:00,187.41,187.94,187.37,187.84,63419.0,187.41,187.94,187.37,187.84,63419.0
2017-12-20 12:30:00,187.84,187.96,187.54,187.66,62000.0,187.84,187.96,187.54,187.66,62000.0
2017-12-20 12:40:00,187.64,188.3,187.44,188.25,100276.0,187.64,188.3,187.44,188.25,100276.0
2017-12-20 12:50:00,188.22,188.27,187.89,188.03,40370.0,188.22,188.27,187.89,188.03,40370.0
2017-12-20 13:00:00,187.99,188.34,187.79,188.27,72660.0,187.99,188.34,187.79,188.27,72660.0
2017-12-20 13:10:00,188.31,188.47,188.15,188.23,59980.0,188.31,188.47,188.15,188.23,59980.0
2017-12-20 13:20:00,188.22,188.58,188.14,188.55,70350.0,188.22,188.58,188.14,188.55,70350.0
2017-12-20 13:30:00,188.53,188.6,188.24,188.25,44917.0,188.53,188.6,188.24,188.25,44917.0
2017-12-20 13:40:00,188.27,188.49,188.12,188.48,28710.0,188.27,188.49,188.12,188.48,28710.0
2017-12-20 13:50:00,188.46,188.54,188.25,188.25,25102.0,188.46,188.54,188.25,188.25,25102.0
2017-12-20 14:00:00,188.28,188.46,187.95,188.02,27375.0,188.28,188.46,187.95,188.02,27375.0
2017-12-20 14:10:00,187.98,188.27,187.89,188.23,28546.0,187.98,188.27,187.89,188.23,28546.0
2017-12-20 14:20:00,188.2,188.64,187.97,187.97,60388.0,188.2,188.64,187.97,187.97,60388.0
2017-12-20 14:30:00,188.05,188.29,188.01,188.16,16708.0,188.05,188.29,188.01,188.16,16708.0
2017-12-20 14:40:00,188.06,188.16,187.99,188.13,18521.0,188.06,188.16,187.99,188.13,18521.0
2017-12-20 14:50:00,188.14,188.24,187.98,188.21,32972.0,188.14,188.24,187.98,188.21,32972.0
2017-12-20 15:00:00,188.22,188.3,188.12,188.15,33815.0,188.22,188.3,188.12,188.15,33815.0
2017-12-20 15:10:00,188.17,188.44,188.05,188.33,52530.0,188.17,188.44,188.05,188.33,52530.0
2017-12-20 15:20:00,188.32,188.45,188.32,188.37,43860.0,188.32,188.45,188.32,188.37,43860.0
2017-12-20 15:30:00,188.4,188.81,188.37,188.81,82205.0,188.4,188.81,188.37,188.81,82205.0
2017-12-20 15:40:00,188.78,188.94,188.4,188.5,91330.0,188.78,188.94,188.4,188.5,91330.0
2017-12-20 15:50:00,188.46,189.11,188.3,188.82,389391.0,188.46,189.11,188.3,188.82,389391.0
2017-12-21 09:30:00,189.44,190.95,189.08,190.66,306521.0,189.44,190.95,189.08,190.66,306521.0
2017-12-21 09:40:00,190.66,190.8,190.15,190.58,153456.0,190.66,190.8,190.15,190.58,153456.0
2017-12-21 09:50:00,190.54,190.59,189.37,189.59,128461.0,190.54,190.59,189.37,189.59,128461.0
2017-12-21 10:00:00,189.58,189.95,188.66,188.98,105372.0,189.58,189.95,188.66,188.98,105372.0
2017-12-21 10:10:00,188.92,189.13,188.29,188.32,94370.0,188.92,189.13,188.29,188.32,94370.0
2017-12-21 10:20:00,188.33,189.08,188.33,188.61,67505.0,188.33,189.08,188.33,188.61,67505.0
2017-12-21 10:30:00,188.57,188.64,187.95,188.13,91081.0,188.57,188.64,187.95,188.13,91081.0
2017-12-21 10:40:00,188.16,188.19,187.58,188.02,136508.0,188.16,188.19,187.58,188.02,136508.0
2017-12-21 10:50:00,188.0,188.39,187.98,188.09,52967.0,188.0,188.39,187.98,188.09,52967.0
2017-12-21 11:00:00,188.08,188.54,187.97,188.24,68014.0,188.08,188.54,187.97,188.24,68014.0
2017-12-21 11:10:00,188.3,188.96,188.27,188.85,68284.0,188.3,188.96,188.27,188.85,68284.0
2017-12-21 11:20:00,188.85,189.32,188.76,189.17,65065.0,188.85,189.32,188.76,189.17,65065.0
2017-12-21 11:30:00,189.17,189.56,189.02,189.55,57354.0,189.17,189.56,189.02,189.55,57354.0
2017-12-21 11:40:00,189.58,189.7,189.3,189.55,57485.0,189.58,189.7,189.3,189.55,57485.0
2017-12-21 11:50:00,189.56,189.63,189.26,189.34,48237.0,189.56,189.63,189.26,189.34,48237.0
2017-12-21 12:00:00,189.35,189.5,189.1,189.16,68882.0,189.35,189.5,189.1,189.16,68882.0
2017-12-21 12:10:00,189.16,189.37,188.86,188.9,65808.0,189.16,189.37,188.86,188.9,65808.0
2017-12-21 12:20:00,188.88,189.17,188.7,189.1,55855.0,188.88,189.17,188.7,189.1,55855.0
2017-12-21 12:30:00,189.12,189.18,188.82,188.87,46643.0,189.12,189.18,188.82,188.87,46643.0
2017-12-21 12:40:00,188.86,188.92,188.58,188.58,35899.0,188.86,188.92,188.58,188.58,35899.0
2017-12-21 12:50:00,188.6,189.02,188.41,188.98,64767.0,188.6,189.02,188.41,188.98,64767.0
2017-12-21 13:00:00,188.97,189.28,188.9,189.28,28579.0,188.97,189.28,188.9,189.28,28579.0
2017-12-21 13:10:00,189.28,189.35,189.06,189.16,38547.0,189.28,189.35,189.06,189.16,38547.0
2017-12-21 13:20:00,189.18,189.22,189.04,189.2,30593.0,189.18,189.22,189.04,189.2,30593.0
2017-12-21 13:30:00,189.2,189.55,189.17,189.39,68471.0,189.2,189.55,189.17,189.39,68471.0
2017-12-21 13:40:00,189.35,189.39,189.17,189.36,39019.0,189.35,189.39,189.17,189.36,39019.0
2017-12-21 13:50:00,189.35,189.42,188.85,188.88,31569.0,189.35,189.42,188.85,188.88,31569.0
2017-12-21 14:00:00,188.93,189.02,188.65,188.86,50247.0,188.93,189.02,188.65,188.86,50247.0
2017-12-21 14:10:00,188.86,188.91,188.76,188.85,32602.0,188.86,188.91,188.76,188.85,32602.0
2017-12-21 14:20:00,188.85,188.95,188.56,188.69,28780.0,188.85,188.95,188.56,188.69,28780.0
2017-12-21 14:30:00,188.65,188.81,188.49,188.75,29262.0,188.65,188.81,188.49,188.75,29262.0
2017-12-21 14:40:00,188.71,188.87,188.65,188.69,31885.0,188.71,188.87,188.65,188.69,31885.0
2017-12-21 14:50:00,188.72,188.87,188.64,188.8,29533.0,188.72,188.87,188.64,188.8,29533.0
2017-12-21 15:00:00,188.86,188.91,188.66,188.74,19903.0,188.86,188.91,188.66,188.74,19903.0
2017-12-21 15:10:00,188.76,189.02,188.72,188.77,49964.0,188.76,189.02,188.72,188.77,49964.0
2017-12-21 15:20:00,188.75,188.95,188.64,188.86,28310.0,188.75,188.95,188.64,188.86,28310.0
2017-12-21 15:30:00,188.86,188.93,188.82,188.88,40745.0,188.86,188.93,188.82,188.88,40745.0
2017-12-21 15:40:00,188.86,188.86,188.7,188.83,72831.0,188.86,188.86,188.7,188.83,72831.0
2017-12-21 15:50:00,188.8,188.8,188.51,188.62,195570.0,188.8,188.8,188.51,188.62,195570.0
2017-12-22 09:30:00,188.33,188.41,186.8,187.85,228323.0,188.33,188.41,186.8,187.85,228323.0
2017-12-22 09:40:00,187.85,188.55,187.68,188.51,93646.0,187.85,188.55,187.68,188.51,93646.0
2017-12-22 09:50:00,188.56,189.07,188.47,188.78,114319.0,188.56,189.07,188.47,188.78,114319.0
2017-12-22 10:00:00,188.81,189.07,188.52,188.96,108433.0,188.81,189.07,188.52,188.96,108433.0
2017-12-22 10:10:00,188.87,189.19,188.24,189.02,100862.0,188.87,189.19,188.24,189.02,100862.0
2017-12-22 10:20:00,189.03,189.7,188.77,189.48,102080.0,189.03,189.7,188.77,189.48,102080.0
2017-12-22 10:30:00,189.46,189.79,189.36,189.72,91022.0,189.46,189.79,189.36,189.72,91022.0
2017-12-22 10:40:00,189.7,189.71,189.18,189.58,92759.0,189.7,189.71,189.18,189.58,92759.0
2017-12-22 10:50:00,189.6,189.8,189.23,189.66,77013.0,189.6,189.8,189.23,189.66,77013.0
2017-12-22 11:00:00,189.6,189.72,189.3,189.52,59668.0,189.6,189.72,189.3,189.52,59668.0
2017-12-22 11:10:00,189.54,190.02,189.51,189.83,121065.0,189.54,190.02,189.51,189.83,121065.0
2017-12-22 11:20:00,189.89,190.48,189.86,190.11,109157.0,189.89,190.48,189.86,190.11,109157.0
2017-12-22 11:30:00,190.05,190.21,189.6,190.07,135076.0,190.05,190.21,189.6,190.07,135076.0
2017-12-22 11:40:00,190.09,190.23,189.94,190.06,37420.0,190.09,190.23,189.94,190.06,37420.0
2017-12-22 11:50:00,190.05,190.22,190.05,190.13,18050.0,190.05,190.22,190.05,190.13,18050.0
2017-12-22 12:00:00,190.12,190.18,189.8,189.87,27003.0,190.12,190.18,189.8,189.87,27003.0
2017-12-22 12:10:00,189.88,189.92,189.75,189.9,16348.0,189.88,189.92,189.75,189.9,16348.0
2017-12-22 12:20:00,189.89,190.07,189.73,189.79,32926.0,189.89,190.07,189.73,189.79,32926.0
2017-12-22 12:30:00,189.78,189.87,189.35,189.83,86399.0,189.78,189.87,189.35,189.83,86399.0
2017-12-22 12:40:00,189.88,189.96,189.77,189.96,20749.0,189.88,189.96,189.77,189.96,20749.0
2017-12-22 12:50:00,189.91,190.05,189.74,189.93,21458.0,189.91,190.05,189.74,189.93,21458.0
2017-12-22 13:00:00,189.92,190.24,189.8,190.15,75051.0,189.92,190.24,189.8,190.15,75051.0
2017-12-22 13:10:00,190.15,190.25,190.02,190.15,70087.0,190.15,190.25,190.02,190.15,70087.0
2017-12-22 13:20:00,190.15,190.39,190.15,190.23,67872.0,190.15,190.39,190.15,190.23,67872.0
2017-12-22 13:30:00,190.24,190.31,190.0,190.19,116400.0,190.24,190.31,190.0,190.19,116400.0
2017-12-22 13:40:00,190.13,190.95,190.09,190.76,118488.0,190.13,190.95,190.09,190.76,118488.0
2017-12-22 13:50:00,190.75,190.9,190.6,190.8,51981.0,190.75,190.9,190.6,190.8,51981.0
2017-12-22 14:00:00,190.79,190.86,190.44,190.47,41643.0,190.79,190.86,190.44,190.47,41643.0
2017-12-22 14:10:00,190.46,190.7,190.44,190.64,54881.0,190.46,190.7,190.44,190.64,54881.0
2017-12-22 14:20:00,190.65,190.77,190.32,190.51,58205.0,190.65,190.77,190.32,190.51,58205.0
2017-12-22 14:30:00,190.54,190.58,190.07,190.09,51840.0,190.54,190.58,190.07,190.09,51840.0
2017-12-22 14:40:00,190.07,190.25,189.81,190.18,56722.0,190.07,190.25,189.81,190.18,56722.0
2017-12-22 14:50:00,190.18,190.2,189.94,190.02,35384.0,190.18,190.2,189.94,190.02,35384.0
2017-12-22 15:00:00,190.03,190.35,189.91,190.32,51272.0,190.03,190.35,189.91,190.32,51272.0
2017-12-22 15:10:00,190.34,190.51,190.17,190.26,37363.0,190.34,190.51,190.17,190.26,37363.0
2017-12-22 15:20:00,190.23,190.33,190.16,190.26,29936.0,190.23,190.33,190.16,190.26,29936.0
2017-12-22 15:30:00,190.28,190.35,189.91,190.0,58328.0,190.28,190.35,189.91,190.0,58328.0
2017-12-22 15:40:00,190.01,190.08,189.8,189.94,56603.0,190.01,190.08,189.8,189.94,56603.0
2017-12-22 15:50:00,189.93,189.98,189.8,189.95,197253.0,189.93,189.98,189.8,189.95,197253.0
2017-12-26 09:30:00,189.78,189.8,187.2,187.36,225049.0,189.78,189.8,187.2,187.36,225049.0
2017-12-26 09:40:00,187.4,187.76,186.68,186.8,134422.0,187.4,187.76,186.68,186.8,134422.0
2017-12-26 09:50:00,186.76,187.13,186.4,186.53,123539.0,186.76,187.13,186.4,186.53,123539.0
2017-12-26 10:00:00,186.49,187.58,186.45,187.4,112352.0,186.49,187.58,186.45,187.4,112352.0
2017-12-26 10:10:00,187.37,187.92,187.34,187.8,93235.0,187.37,187.92,187.34,187.8,93235.0
2017-12-26 10:20:00,187.74,187.95,187.56,187.61,41407.0,187.74,187.95,187.56,187.61,41407.0
2017-12-26 10:30:00,187.59,187.63,187.29,187.36,61461.0,187.59,187.63,187.29,187.36,61461.0
2017-12-26 10:40:00,187.36,187.88,187.35,187.65,42706.0,187.36,187.88,187.35,187.65,42706.0
2017-12-26 10:50:00,187.61,187.69,187.11,187.3,45215.0,187.61,187.69,187.11,187.3,45215.0
2017-12-26 11:00:00,187.3,187.53,187.22,187.28,30821.0,187.3,187.53,187.22,187.28,30821.0
2017-12-26 11:10:00,187.31,187.36,186.9,186.98,49937.0,187.31,187.36,186.9,186.98,49937.0
2017-12-26 11:20:00,186.98,187.14,186.76,186.89,53627.0,186.98,187.14,186.76,186.89,53627.0
2017-12-26 11:30:00,186.93,187.25,186.87,187.06,41241.0,186.93,187.25,186.87,187.06,41241.0
2017-12-26 11:40:00,187.08,187.53,187.01,187.48,44838.0,187.08,187.53,187.01,187.48,44838.0
2017-12-26 11:50:00,187.46,187.56,187.1,187.3,38197.0,187.46,187.56,187.1,187.3,38197.0
2017-12-26 12:00:00,187.3,187.3,187.1,187.29,32523.0,187.3,187.3,187.1,187.29,32523.0
2017-12-26 12:10:00,187.3,187.34,186.86,187.09,60017.0,187.3,187.34,186.86,187.09,60017.0
2017-12-26 12:20:00,187.12,187.21,186.76,186.76,43220.0,187.12,187.21,186.76,186.76,43220.0
2017-12-26 12:30:00,186.78,187.35,186.78,187.23,66921.0,186.78,187.35,186.78,187.23,66921.0
2017-12-26 12:40:00,187.23,187.44,187.14,187.26,45418.0,187.23,187.44,187.14,187.26,45418.0
2017-12-26 12:50:00,187.22,187.47,187.14,187.38,64103.0,187.22,187.47,187.14,187.38,64103.0
2017-12-26 13:00:00,187.38,187.39,187.23,187.26,19544.0,187.38,187.39,187.23,187.26,19544.0
2017-12-26 13:10:00,187.25,187.26,187.13,187.21,29131.0,187.25,187.26,187.13,187.21,29131.0
2017-12-26 13:20:00,187.2,187.21,187.05,187.12,19118.0,187.2,187.21,187.05,187.12,19118.0
2017-12-26 13:30:00,187.12,187.36,187.07,187.08,17523.0,187.12,187.36,187.07,187.08,17523.0
2017-12-26 13:40:00,187.08,187.25,187.0,187.21,22761.0,187.08,187.25,187.0,187.21,22761.0
2017-12-26 13:50:00,187.19,187.35,187.12,187.35,21424.0,187.19,187.35,187.12,187.35,21424.0
2017-12-26 14:00:00,187.35,187.42,187.25,187.34,26297.0,187.35,187.42,187.25,187.34,26297.0
2017-12-26 14:10:00,187.31,187.34,187.15,187.17,27185.0,187.31,187.34,187.15,187.17,27185.0
2017-12-26 14:20:00,187.18,187.47,187.15,187.45,25024.0,187.18,187.47,187.15,187.45,25024.0
2017-12-26 14:30:00,187.5,187.5,187.3,187.35,29976.0,187.5,187.5,187.3,187.35,29976.0
2017-12-26 14:40:00,187.36,187.44,187.25,187.42,17554.0,187.36,187.44,187.25,187.42,17554.0
2017-12-26 14:50:00,187.46,187.46,187.19,187.19,49583.0,187.46,187.46,187.19,187.19,49583.0
2017-12-26 15:00:00,187.2,187.3,187.15,187.16,37953.0,187.2,187.3,187.15,187.16,37953.0
2017-12-26 15:10:00,187.11,187.15,186.91,186.92,44755.0,187.11,187.15,186.91,186.92,44755.0
2017-12-26 15:20:00,186.93,187.05,186.81,186.85,32398.0,186.93,187.05,186.81,186.85,32398.0
2017-12-26 15:30:00,186.85,187.1,186.84,186.97,52859.0,186.85,187.1,186.84,186.97,52859.0
2017-12-26 15:40:00,186.97,187.21,186.96,187.17,91739.0,186.97,187.21,186.96,187.17,91739.0
2017-12-26 15:50:00,187.19,187.82,187.19,187.76,273028.0,187.19,187.82,187.19,187.76,273028.0
2017-12-27 09:30:00,187.97,188.1,186.79,187.55,141632.0,187.97,188.1,186.79,187.55,141632.0
2017-12-27 09:40:00,187.51,187.75,186.96,187.02,100290.0,187.51,187.75,186.96,187.02,100290.0
2017-12-27 09:50:00,187.02,187.34,186.88,187.17,78566.0,187.02,187.34,186.88,187.17,78566.0
2017-12-27 10:00:00,187.11,187.39,186.65,186.66,82294.0,187.11,187.39,186.65,186.66,82294.0
2017-12-27 10:10:00,186.7,186.88,186.54,186.63,115223.0,186.7,186.88,186.54,186.63,115223.0
2017-12-27 10:20:00,186.66,186.92,186.56,186.85,123812.0,186.66,186.92,186.56,186.85,123812.0
2017-12-27 10:30:00,186.86,187.02,186.77,186.99,134123.0,186.86,187.02,186.77,186.99,134123.0
2017-12-27 10:40:00,187.0,187.25,186.72,186.82,80505.0,187.0,187.25,186.72,186.82,80505.0
2017-12-27 10:50:00,186.82,186.88,186.69,186.82,78082.0,186.82,186.88,186.69,186.82,78082.0
2017-12-27 11:00:00,186.82,186.94,186.56,186.71,66699.0,186.82,186.94,186.56,186.71,66699.0
2017-12-27 11:10:00,186.69,186.71,186.33,186.35,72862.0,186.69,186.71,186.33,186.35,72862.0
2017-12-27 11:20:00,186.36,186.45,186.11,186.41,87211.0,186.36,186.45,186.11,186.41,87211.0
2017-12-27 11:30:00,186.43,186.46,186.05,186.15,80938.0,186.43,186.46,186.05,186.15,80938.0
2017-12-27 11:40:00,186.15,186.16,185.8,186.12,142571.0,186.15,186.16,185.8,186.12,142571.0
2017-12-27 11:50:00,186.09,186.23,185.77,185.92,77495.0,186.09,186.23,185.77,185.92,77495.0
2017-12-27 12:00:00,185.89,186.04,185.78,185.96,65153.0,185.89,186.04,185.78,185.96,65153.0
2017-12-27 12:10:00,185.96,186.17,185.96,186.09,47803.0,185.96,186.17,185.96,186.09,47803.0
2017-12-27 12:20:00,186.08,186.38,186.03,186.09,61454.0,186.08,186.38,186.03,186.09,61454.0
2017-12-27 12:30:00,186.09,186.22,186.0,186.04,27399.0,186.09,186.22,186.0,186.04,27399.0
2017-12-27 12:40:00,186.05,186.21,185.75,185.75,40326.0,186.05,186.21,185.75,185.75,40326.0
2017-12-27 12:50:00,185.75,185.93,185.44,185.45,98779.0,185.75,185.93,185.44,185.45,98779.0
2017-12-27 13:00:00,185.45,185.73,185.41,185.52,100700.0,185.45,185.73,185.41,185.52,100700.0
2017-12-27 13:10:00,185.53,185.7,185.43,185.54,76708.0,185.53,185.7,185.43,185.54,76708.0
2017-12-27 13:20:00,185.53,185.71,185.22,185.53,85737.0,185.53,185.71,185.22,185.53,85737.0
2017-12-27 13:30:00,185.55,185.77,185.5,185.73,34710.0,185.55,185.77,185.5,185.73,34710.0
2017-12-27 13:40:00,185.73,185.84,185.58,185.6,50695.0,185.73,185.84,185.58,185.6,50695.0
2017-12-27 13:50:00,185.6,185.69,185.52,185.56,31595.0,185.6,185.69,185.52,185.56,31595.0
2017-12-27 14:00:00,185.56,185.69,185.42,185.65,54749.0,185.56,185.69,185.42,185.65,54749.0
2017-12-27 14:10:00,185.65,185.73,185.51,185.59,38337.0,185.65,185.73,185.51,185.59,38337.0
2017-12-27 14:20:00,185.61,185.73,185.51,185.59,33454.0,185.61,185.73,185.51,185.59,33454.0
2017-12-27 14:30:00,185.59,185.62,185.34,185.5,33665.0,185.59,185.62,185.34,185.5,33665.0
2017-12-27 14:40:00,185.53,185.82,185.5,185.62,45354.0,185.53,185.82,185.5,185.62,45354.0
2017-12-27 14:50:00,185.57,185.72,185.47,185.7,36895.0,185.57,185.72,185.47,185.7,36895.0
2017-12-27 15:00:00,185.68,185.93,185.67,185.79,51199.0,185.68,185.93,185.67,185.79,51199.0
2017-12-27 15:10:00,185.79,185.89,185.73,185.83,47798.0,185.79,185.89,185.73,185.83,47798.0
2017-12-27 15:20:00,185.81,186.05,185.81,186.02,52664.0,185.81,186.05,185.81,186.02,52664.0
2017-12-27 15:30:00,186.02,186.18,185.93,185.98,84347.0,186.02,186.18,185.93,185.98,84347.0
2017-12-27 15:40:00,185.99,186.34,185.99,186.27,77083.0,185.99,186.34,185.99,186.27,77083.0
2017-12-27 15:50:00,186.27,186.56,186.06,186.23,246310.0,186.27,186.56,186.06,186.23,246310.0
2017-12-28 09:30:00,187.18,187.82,186.85,187.76,323251.0,187.18,187.82,186.85,187.76,323251.0
2017-12-28 09:40:00,187.72,188.84,187.62,188.79,356156.0,187.72,188.84,187.62,188.79,356156.0
2017-12-28 09:50:00,188.82,189.65,188.67,189.56,344582.0,188.82,189.65,188.67,189.56,344582.0
2017-12-28 10:00:00,189.56,190.22,189.54,189.84,277775.0,189.56,190.22,189.54,189.84,277775.0
2017-12-28 10:10:00,189.84,190.71,189.78,190.42,380276.0,189.84,190.71,189.78,190.42,380276.0
2017-12-28 10:20:00,190.42,190.5,189.76,190.4,283464.0,190.42,190.5,189.76,190.4,283464.0
2017-12-28 10:30:00,190.39,190.95,190.36,190.72,283920.0,190.39,190.95,190.36,190.72,283920.0
2017-12-28 10:40:00,190.71,191.23,190.58,191.0,280616.0,190.71,191.23,190.58,191.0,280616.0
2017-12-28 10:50:00,191.02,191.23,190.76,191.14,162786.0,191.02,191.23,190.76,191.14,162786.0
2017-12-28 11:00:00,191.14,191.15,190.67,191.13,231623.0,191.14,191.15,190.67,191.13,231623.0
2017-12-28 11:10:00,191.12,191.69,191.02,191.58,280153.0,191.12,191.69,191.02,191.58,280153.0
2017-12-28 11:20:00,191.56,192.29,191.56,192.16,330642.0,191.56,192.29,191.56,192.16,330642.0
2017-12-28 11:30:00,192.18,192.2,191.65,191.97,177879.0,192.18,192.2,191.65,191.97,177879.0
2017-12-28 11:40:00,191.96,192.35,191.53,191.7,244274.0,191.96,192.35,191.53,191.7,244274.0
2017-12-28 11:50:00,191.68,191.98,191.53,191.96,139694.0,191.68,191.98,191.53,191.96,139694.0
2017-12-28 12:00:00,191.97,192.15,191.72,192.04,141339.0,191.97,192.15,191.72,192.04,141339.0
2017-12-28 12:10:00,192.05,192.15,191.68,191.73,94911.0,192.05,192.15,191.68,191.73,94911.0
2017-12-28 12:20:00,191.74,191.78,191.46,191.59,96447.0,191.74,191.78,191.46,191.59,96447.0
2017-12-28 12:30:00,191.64,192.0,191.61,191.87,109871.0,191.64,192.0,191.61,191.87,109871.0
2017-12-28 12:40:00,191.85,192.1,191.8,192.07,98433.0,191.85,192.1,191.8,192.07,98433.0
2017-12-28 12:50:00,192.1,192.25,191.88,191.9,130607.0,192.1,192.25,191.88,191.9,130607.0
2017-12-28 13:00:00,191.89,191.95,191.62,191.72,90438.0,191.89,191.95,191.62,191.72,90438.0
2017-12-28 13:10:00,191.74,192.0,191.72,191.99,62208.0,191.74,192.0,191.72,191.99,62208.0
2017-12-28 13:20:00,191.99,192.15,191.92,192.08,96310.0,191.99,192.15,191.92,192.08,96310.0
2017-12-28 13:30:00,192.09,192.13,191.82,191.9,63271.0,192.09,192.13,191.82,191.9,63271.0
2017-12-28 13:40:00,191.9,192.35,191.88,192.27,92143.0,191.9,192.35,191.88,192.27,92143.0
2017-12-28 13:50:00,192.27,192.39,192.13,192.25,97235.0,192.27,192.39,192.13,192.25,97235.0
2017-12-28 14:00:00,192.23,192.51,192.23,192.48,134107.0,192.23,192.51,192.23,192.48,134107.0
2017-12-28 14:10:00,192.5,192.97,192.34,192.79,175105.0,192.5,192.97,192.34,192.79,175105.0
2017-12-28 14:20:00,192.8,192.81,192.59,192.75,110592.0,192.8,192.81,192.59,192.75,110592.0
2017-12-28 14:30:00,192.8,193.14,192.77,193.04,238365.0,192.8,193.14,192.77,193.04,238365.0
2017-12-28 14:40:00,193.04,193.33,192.99,193.16,166702.0,193.04,193.33,192.99,193.16,166702.0
2017-12-28 14:50:00,193.16,193.68,193.13,193.51,163977.0,193.16,193.68,193.13,193.51,163977.0
2017-12-28 15:00:00,193.49,193.67,193.22,193.67,153526.0,193.49,193.67,193.22,193.67,153526.0
2017-12-28 15:10:00,193.63,194.06,193.52,193.94,239463.0,193.63,194.06,193.52,193.94,239463.0
2017-12-28 15:20:00,193.98,194.49,193.4,193.4,451442.0,193.98,194.49,193.4,193.4,451442.0
2017-12-28 15:30:00,193.43,193.86,193.33,193.35,269029.0,193.43,193.86,193.33,193.35,269029.0
2017-12-28 15:40:00,193.34,193.34,192.67,192.81,453787.0,193.34,193.34,192.67,192.81,453787.0
2017-12-28 15:50:00,192.83,192.94,192.45,192.71,526960.0,192.83,192.94,192.45,192.71,526960.0
2017-12-29 09:30:00,192.51,193.52,191.73,192.78,389008.0,192.51,193.52,191.73,192.78,389008.0
2017-12-29 09:40:00,192.86,192.91,192.12,192.62,160137.0,192.86,192.91,192.12,192.62,160137.0
2017-12-29 09:50:00,192.63,193.05,192.28,192.53,118879.0,192.63,193.05,192.28,192.53,118879.0
2017-12-29 10:00:00,192.52,192.6,192.0,192.36,103066.0,192.52,192.6,192.0,192.36,103066.0
2017-12-29 10:10:00,192.38,192.64,192.11,192.61,92345.0,192.38,192.64,192.11,192.61,92345.0
2017-12-29 10:20:00,192.67,192.94,192.47,192.88,78672.0,192.67,192.94,192.47,192.88,78672.0
2017-12-29 10:30:00,192.9,193.95,192.78,193.53,209840.0,192.9,193.95,192.78,193.53,209840.0
2017-12-29 10:40:00,193.48,193.52,192.92,193.02,128597.0,193.48,193.52,192.92,193.02,128597.0
2017-12-29 10:50:00,193.04,193.04,192.05,192.1,216515.0,193.04,193.04,192.05,192.1,216515.0
2017-12-29 11:00:00,192.12,192.15,191.57,191.69,197732.0,192.12,192.15,191.57,191.69,197732.0
2017-12-29 11:10:00,191.71,191.77,191.22,191.54,174057.0,191.71,191.77,191.22,191.54,174057.0
2017-12-29 11:20:00,191.58,191.8,191.37,191.68,120261.0,191.58,191.8,191.37,191.68,120261.0
2017-12-29 11:30:00,191.7,192.05,191.47,191.92,67040.0,191.7,192.05,191.47,191.92,67040.0
2017-12-29 11:40:00,191.95,192.26,191.85,191.95,52295.0,191.95,192.26,191.85,191.95,52295.0
2017-12-29 11:50:00,191.99,192.34,191.94,192.18,43414.0,191.99,192.34,191.94,192.18,43414.0
2017-12-29 12:00:00,192.27,192.3,192.04,192.11,40475.0,192.27,192.3,192.04,192.11,40475.0
2017-12-29 12:10:00,192.11,192.57,192.11,192.39,69311.0,192.11,192.57,192.11,192.39,69311.0
2017-12-29 12:20:00,192.43,192.55,192.33,192.52,38201.0,192.43,192.55,192.33,192.52,38201.0
2017-12-29 12:30:00,192.45,192.75,192.4,192.65,47889.0,192.45,192.75,192.4,192.65,47889.0
2017-12-29 12:40:00,192.67,192.68,192.35,192.35,46596.0,192.67,192.68,192.35,192.35,46596.0
2017-12-29 12:50:00,192.4,192.44,192.09,192.17,41267.0,192.4,192.44,192.09,192.17,41267.0
2017-12-29 13:00:00,192.22,192.35,192.09,192.21,36679.0,192.22,192.35,192.09,192.21,36679.0
2017-12-29 13:10:00,192.27,192.4,191.8,191.88,61460.0,192.27,192.4,191.8,191.88,61460.0
2017-12-29 13:20:00,191.89,192.67,191.89,192.49,65523.0,191.89,192.67,191.89,192.49,65523.0
2017-12-29 13:30:00,192.51,192.73,192.26,192.59,57230.0,192.51,192.73,192.26,192.59,57230.0
2017-12-29 13:40:00,192.58,192.6,192.3,192.37,46519.0,192.58,192.6,192.3,192.37,46519.0
2017-12-29 13:50:00,192.37,192.47,192.03,192.03,57318.0,192.37,192.47,192.03,192.03,57318.0
2017-12-29 14:00:00,192.06,192.53,191.9,192.42,59659.0,192.06,192.53,191.9,192.42,59659.0
2017-12-29 14:10:00,192.38,192.55,192.19,192.25,45673.0,192.38,192.55,192.19,192.25,45673.0
2017-12-29 14:20:00,192.27,192.55,192.13,192.52,35885.0,192.27,192.55,192.13,192.52,35885.0
2017-12-29 14:30:00,192.5,192.5,192.14,192.27,45962.0,192.5,192.5,192.14,192.27,45962.0
2017-12-29 14:40:00,192.3,192.46,192.15,192.22,39705.0,192.3,192.46,192.15,192.22,39705.0
2017-12-29 14:50:00,192.27,192.5,192.16,192.2,48546.0,192.27,192.5,192.16,192.2,48546.0
2017-12-29 15:00:00,192.18,192.42,192.09,192.41,52224.0,192.18,192.42,192.09,192.41,52224.0
2017-12-29 15:10:00,192.4,192.57,192.26,192.54,58636.0,192.4,192.57,192.26,192.54,58636.0
2017-12-29 15:20:00,192.54,192.77,192.53,192.65,95301.0,192.54,192.77,192.53,192.65,95301.0
2017-12-29 15:30:00,192.65,193.02,192.55,192.55,158063.0,192.65,193.02,192.55,192.55,158063.0
2017-12-29 15:40:00,192.58,192.8,192.28,192.54,163113.0,192.58,192.8,192.28,192.54,163113.0
2017-12-29 15:50:00,192.52,192.53,191.99,192.06,434227.0,192.52,192.53,191.99,192.06,434227.0
2018-01-02 09:30:00,195.92,197.83,195.42,197.83,891990.0,195.92,197.83,195.42,197.83,891990.0
2018-01-02 09:40:00,197.83,198.78,197.4,198.03,556961.0,197.83,198.78,197.4,198.03,556961.0
2018-01-02 09:50:00,198.05,198.7,197.85,198.47,349589.0,198.05,198.7,197.85,198.47,349589.0
2018-01-02 10:00:00,198.43,199.27,198.04,198.97,415482.0,198.43,199.27,198.04,198.97,415482.0
2018-01-02 10:10:00,198.97,200.0,198.94,199.79,427100.0,198.97,200.0,198.94,199.79,427100.0
2018-01-02 10:20:00,199.83,201.0,199.58,200.36,513765.0,199.83,201.0,199.58,200.36,513765.0
2018-01-02 10:30:00,200.42,201.0,199.39,199.78,508056.0,200.42,201.0,199.39,199.78,508056.0
2018-01-02 10:40:00,199.84,200.54,199.7,200.16,276002.0,199.84,200.54,199.7,200.16,276002.0
2018-01-02 10:50:00,200.2,200.2,199.16,199.55,306810.0,200.2,200.2,199.16,199.55,306810.0
2018-01-02 11:00:00,199.55,200.22,199.41,200.12,250933.0,199.55,200.22,199.41,200.12,250933.0
2018-01-02 11:10:00,200.08,200.6,199.82,200.22,201660.0,200.08,200.6,199.82,200.22,201660.0
2018-01-02 11:20:00,200.23,200.5,199.74,200.29,168448.0,200.23,200.5,199.74,200.29,168448.0
2018-01-02 11:30:00,200.34,200.63,199.75,200.22,168741.0,200.34,200.63,199.75,200.22,168741.0
2018-01-02 11:40:00,200.15,200.7,200.08,200.63,150920.0,200.15,200.7,200.08,200.63,150920.0
2018-01-02 11:50:00,200.62,200.85,200.51,200.58,150443.0,200.62,200.85,200.51,200.58,150443.0
2018-01-02 12:00:00,200.64,200.82,200.0,200.16,128706.0,200.64,200.82,200.0,200.16,128706.0
2018-01-02 12:10:00,200.16,200.66,200.0,200.34,89547.0,200.16,200.66,200.0,200.34,89547.0
2018-01-02 12:20:00,200.25,200.5,200.2,200.28,58859.0,200.25,200.5,200.2,200.28,58859.0
2018-01-02 12:30:00,200.22,200.58,200.21,200.37,68950.0,200.22,200.58,200.21,200.37,68950.0
2018-01-02 12:40:00,200.38,200.72,200.36,200.49,103206.0,200.38,200.72,200.36,200.49,103206.0
2018-01-02 12:50:00,200.48,200.99,200.47,200.93,118171.0,200.48,200.99,200.47,200.93,118171.0
2018-01-02 13:00:00,200.94,201.01,200.6,200.98,162769.0,200.94,201.01,200.6,200.98,162769.0
2018-01-02 13:10:00,200.95,201.29,200.9,201.23,165663.0,200.95,201.29,200.9,201.23,165663.0
2018-01-02 13:20:00,201.24,201.65,201.21,201.42,155245.0,201.24,201.65,201.21,201.42,155245.0
2018-01-02 13:30:00,201.44,201.5,201.21,201.47,88807.0,201.44,201.5,201.21,201.47,88807.0
2018-01-02 13:40:00,201.44,201.5,200.9,201.22,125940.0,201.44,201.5,200.9,201.22,125940.0
2018-01-02 13:50:00,201.21,201.4,201.21,201.33,107416.0,201.21,201.4,201.21,201.33,107416.0
2018-01-02 14:00:00,201.29,201.55,201.09,201.11,95272.0,201.29,201.55,201.09,201.11,95272.0
2018-01-02 14:10:00,201.12,201.19,201.03,201.05,124239.0,201.12,201.19,201.03,201.05,124239.0
2018-01-02 14:20:00,201.05,201.07,200.62,200.85,137066.0,201.05,201.07,200.62,200.85,137066.0
2018-01-02 14:30:00,200.86,201.26,200.79,200.86,90716.0,200.86,201.26,200.79,200.86,90716.0
2018-01-02 14:40:00,200.85,201.16,200.84,201.16,71017.0,200.85,201.16,200.84,201.16,71017.0
2018-01-02 14:50:00,201.16,201.3,200.95,201.29,112744.0,201.16,201.3,200.95,201.29,112744.0
2018-01-02 15:00:00,201.29,201.29,201.0,201.13,77087.0,201.29,201.29,201.0,201.13,77087.0
2018-01-02 15:10:00,201.11,201.39,201.11,201.35,113268.0,201.11,201.39,201.11,201.35,113268.0
2018-01-02 15:20:00,201.37,201.44,201.0,201.1,134395.0,201.37,201.44,201.0,201.1,134395.0
2018-01-02 15:30:00,201.09,201.11,200.25,200.63,288131.0,201.09,201.11,200.25,200.63,288131.0
2018-01-02 15:40:00,200.66,201.22,200.6,201.19,259065.0,200.66,201.22,200.6,201.19,259065.0
2018-01-02 15:50:00,201.23,201.33,200.76,201.09,431505.0,201.23,201.33,200.76,201.09,431505.0
2018-01-03 09:30:00,202.05,203.47,202.04,203.02,642218.0,202.05,203.47,202.04,203.02,642218.0
2018-01-03 09:40:00,203.05,203.44,201.77,202.19,420414.0,203.05,203.44,201.77,202.19,420414.0
2018-01-03 09:50:00,202.13,203.29,201.87,202.93,306096.0,202.13,203.29,201.87,202.93,306096.0
2018-01-03 10:00:00,202.96,202.96,202.16,202.52,287871.0,202.96,202.96,202.16,202.52,287871.0
2018-01-03 10:10:00,202.52,202.56,201.5,201.82,298531.0,202.52,202.56,201.5,201.82,298531.0
2018-01-03 10:20:00,201.82,202.64,201.6,202.64,215110.0,201.82,202.64,201.6,202.64,215110.0
2018-01-03 10:30:00,202.67,203.05,202.36,203.03,187173.0,202.67,203.05,202.36,203.03,187173.0
2018-01-03 10:40:00,203.03,203.78,202.94,203.67,324912.0,203.03,203.78,202.94,203.67,324912.0
2018-01-03 10:50:00,203.69,204.36,203.52,204.36,287944.0,203.69,204.36,203.52,204.36,287944.0
2018-01-03 11:00:00,204.32,204.95,203.94,204.35,245624.0,204.32,204.95,203.94,204.35,245624.0
2018-01-03 11:10:00,204.44,204.95,204.22,204.81,171853.0,204.44,204.95,204.22,204.81,171853.0
2018-01-03 11:20:00,204.87,205.1,204.69,205.0,274574.0,204.87,205.1,204.69,205.0,274574.0
2018-01-03 11:30:00,205.02,205.8,205.0,205.64,224805.0,205.02,205.8,205.0,205.64,224805.0
2018-01-03 11:40:00,205.66,205.66,204.88,205.52,218930.0,205.66,205.66,204.88,205.52,218930.0
2018-01-03 11:50:00,205.55,205.68,204.6,205.0,160038.0,205.55,205.68,204.6,205.0,160038.0
2018-01-03 12:00:00,205.02,205.53,204.93,205.32,106780.0,205.02,205.53,204.93,205.32,106780.0
2018-01-03 12:10:00,205.31,205.32,204.8,205.05,128967.0,205.31,205.32,204.8,205.05,128967.0
2018-01-03 12:20:00,205.07,205.3,204.95,205.12,121279.0,205.07,205.3,204.95,205.12,121279.0
2018-01-03 12:30:00,205.15,205.6,204.96,205.6,119835.0,205.15,205.6,204.96,205.6,119835.0
2018-01-03 12:40:00,205.62,206.21,205.53,205.93,194091.0,205.62,206.21,205.53,205.93,194091.0
2018-01-03 12:50:00,205.95,206.1,205.7,205.82,105345.0,205.95,206.1,205.7,205.82,105345.0
2018-01-03 13:00:00,205.82,205.83,205.39,205.74,69798.0,205.82,205.83,205.39,205.74,69798.0
2018-01-03 13:10:00,205.75,205.93,205.53,205.69,44808.0,205.75,205.93,205.53,205.69,44808.0
2018-01-03 13:20:00,205.65,205.98,205.51,205.58,41284.0,205.65,205.98,205.51,205.58,41284.0
2018-01-03 13:30:00,205.56,205.59,205.07,205.25,108388.0,205.56,205.59,205.07,205.25,108388.0
2018-01-03 13:40:00,205.25,205.48,204.91,205.28,115957.0,205.25,205.48,204.91,205.28,115957.0
2018-01-03 13:50:00,205.23,205.41,204.75,204.86,108944.0,205.23,205.41,204.75,204.86,108944.0
2018-01-03 14:00:00,204.86,205.09,204.32,204.6,119010.0,204.86,205.09,204.32,204.6,119010.0
2018-01-03 14:10:00,204.6,205.34,204.43,205.22,134171.0,204.6,205.34,204.43,205.22,134171.0
2018-01-03 14:20:00,205.16,205.42,205.04,205.11,69133.0,205.16,205.42,205.04,205.11,69133.0
2018-01-03 14:30:00,205.12,205.24,204.73,204.89,59729.0,205.12,205.24,204.73,204.89,59729.0
2018-01-03 14:40:00,204.89,205.1,204.79,204.95,50718.0,204.89,205.1,204.79,204.95,50718.0
2018-01-03 14:50:00,204.95,205.15,204.81,205.07,61713.0,204.95,205.15,204.81,205.07,61713.0
2018-01-03 15:00:00,205.05,205.06,204.58,204.77,77425.0,205.05,205.06,204.58,204.77,77425.0
2018-01-03 15:10:00,204.72,204.85,204.24,204.73,70424.0,204.72,204.85,204.24,204.73,70424.0
2018-01-03 15:20:00,204.74,204.95,204.69,204.89,61253.0,204.74,204.95,204.69,204.89,61253.0
2018-01-03 15:30:00,204.9,205.15,204.84,204.98,106133.0,204.9,205.15,204.84,204.98,106133.0
2018-01-03 15:40:00,204.98,205.3,204.98,205.04,158531.0,204.98,205.3,204.98,205.04,158531.0
2018-01-03 15:50:00,205.05,205.16,204.84,205.05,257430.0,205.05,205.16,204.84,205.05,257430.0
2018-01-04 09:30:00,206.11,207.05,205.47,205.57,480036.0,206.11,207.05,205.47,205.57,480036.0
2018-01-04 09:40:00,205.6,205.64,204.12,204.55,326902.0,205.6,205.64,204.12,204.55,326902.0
2018-01-04 09:50:00,204.58,205.86,204.36,204.56,310793.0,204.58,205.86,204.36,204.56,310793.0
2018-01-04 10:00:00,204.68,205.23,204.37,204.98,183688.0,204.68,205.23,204.37,204.98,183688.0
2018-01-04 10:10:00,205.08,205.79,205.08,205.65,222426.0,205.08,205.79,205.08,205.65,222426.0
2018-01-04 10:20:00,205.65,206.15,205.6,205.92,163882.0,205.65,206.15,205.6,205.92,163882.0
2018-01-04 10:30:00,205.97,206.58,205.84,206.45,170027.0,205.97,206.58,205.84,206.45,170027.0
2018-01-04 10:40:00,206.46,206.5,206.0,206.24,107282.0,206.46,206.5,206.0,206.24,107282.0
2018-01-04 10:50:00,206.24,206.43,206.02,206.23,68381.0,206.24,206.43,206.02,206.23,68381.0
2018-01-04 11:00:00,206.24,206.26,205.82,205.84,95858.0,206.24,206.26,205.82,205.84,95858.0
2018-01-04 11:10:00,205.9,205.98,204.45,204.76,195304.0,205.9,205.98,204.45,204.76,195304.0
2018-01-04 11:20:00,204.77,205.31,204.51,205.1,140136.0,204.77,205.31,204.51,205.1,140136.0
2018-01-04 11:30:00,205.18,205.86,205.12,205.24,106482.0,205.18,205.86,205.12,205.24,106482.0
2018-01-04 11:40:00,205.33,205.72,205.13,205.41,78904.0,205.33,205.72,205.13,205.41,78904.0
2018-01-04 11:50:00,205.41,205.64,205.15,205.4,79516.0,205.41,205.64,205.15,205.4,79516.0
2018-01-04 12:00:00,205.41,205.58,205.01,205.49,60480.0,205.41,205.58,205.01,205.49,60480.0
2018-01-04 12:10:00,205.47,205.59,205.24,205.53,49408.0,205.47,205.59,205.24,205.53,49408.0
2018-01-04 12:20:00,205.54,205.64,205.19,205.21,45817.0,205.54,205.64,205.19,205.21,45817.0
2018-01-04 12:30:00,205.21,205.23,204.8,205.08,73655.0,205.21,205.23,204.8,205.08,73655.0
2018-01-04 12:40:00,205.09,205.2,204.84,205.09,37229.0,205.09,205.2,204.84,205.09,37229.0
2018-01-04 12:50:00,205.09,205.18,204.6,204.64,107047.0,205.09,205.18,204.6,204.64,107047.0
2018-01-04 13:00:00,204.64,204.79,204.51,204.68,51442.0,204.64,204.79,204.51,204.68,51442.0
2018-01-04 13:10:00,204.66,204.84,204.55,204.84,34839.0,204.66,204.84,204.55,204.84,34839.0
2018-01-04 13:20:00,204.78,204.83,204.21,204.28,97568.0,204.78,204.83,204.21,204.28,97568.0
2018-01-04 13:30:00,204.29,204.65,204.0,204.54,100259.0,204.29,204.65,204.0,204.54,100259.0
2018-01-04 13:40:00,204.52,204.92,204.33,204.75,87419.0,204.52,204.92,204.33,204.75,87419.0
2018-01-04 13:50:00,204.79,204.89,204.63,204.75,40749.0,204.79,204.89,204.63,204.75,40749.0
2018-01-04 14:00:00,204.74,205.5,204.74,205.38,100434.0,204.74,205.5,204.74,205.38,100434.0
2018-01-04 14:10:00,205.35,206.0,205.34,205.7,72598.0,205.35,206.0,205.34,205.7,72598.0
2018-01-04 14:20:00,205.69,205.87,205.45,205.55,54626.0,205.69,205.87,205.45,205.55,54626.0
2018-01-04 14:30:00,205.57,205.6,205.25,205.55,46127.0,205.57,205.6,205.25,205.55,46127.0
2018-01-04 14:40:00,205.55,205.92,205.55,205.81,47616.0,205.55,205.92,205.55,205.81,47616.0
2018-01-04 14:50:00,205.79,205.99,205.71,205.89,32046.0,205.79,205.99,205.71,205.89,32046.0
2018-01-04 15:00:00,205.97,206.04,205.66,205.73,57584.0,205.97,206.04,205.66,205.73,57584.0
2018-01-04 15:10:00,205.71,205.87,205.57,205.87,37841.0,205.71,205.87,205.57,205.87,37841.0
2018-01-04 15:20:00,205.82,206.34,205.79,206.34,83495.0,205.82,206.34,205.79,206.34,83495.0
2018-01-04 15:30:00,206.33,206.37,206.1,206.15,144772.0,206.33,206.37,206.1,206.15,144772.0
2018-01-04 15:40:00,206.18,206.18,205.82,205.94,107808.0,206.18,206.18,205.82,205.94,107808.0
2018-01-04 15:50:00,205.93,205.97,205.55,205.63,255846.0,205.93,205.97,205.55,205.63,255846.0
2018-01-05 09:30:00,207.25,207.25,205.59,206.45,361179.0,207.25,207.25,205.59,206.45,361179.0
2018-01-05 09:40:00,206.55,206.76,205.59,205.74,161226.0,206.55,206.76,205.59,205.74,161226.0
2018-01-05 09:50:00,205.74,206.45,205.72,206.25,145260.0,205.74,206.45,205.72,206.25,145260.0
2018-01-05 10:00:00,206.18,206.4,205.75,206.33,126129.0,206.18,206.4,205.75,206.33,126129.0
2018-01-05 10:10:00,206.3,206.67,206.06,206.54,100317.0,206.3,206.67,206.06,206.54,100317.0
2018-01-05 10:20:00,206.56,207.05,206.36,207.0,113578.0,206.56,207.05,206.36,207.0,113578.0
2018-01-05 10:30:00,207.01,207.08,206.09,206.1,133101.0,207.01,207.08,206.09,206.1,133101.0
2018-01-05 10:40:00,206.14,206.38,206.02,206.38,100022.0,206.14,206.38,206.02,206.38,100022.0
2018-01-05 10:50:00,206.33,207.09,206.3,206.9,103721.0,206.33,207.09,206.3,206.9,103721.0
2018-01-05 11:00:00,206.92,207.0,206.42,206.45,81669.0,206.92,207.0,206.42,206.45,81669.0
2018-01-05 11:10:00,206.45,206.9,206.45,206.87,69314.0,206.45,206.9,206.45,206.87,69314.0
2018-01-05 11:20:00,206.88,206.99,206.54,206.94,38812.0,206.88,206.99,206.54,206.94,38812.0
2018-01-05 11:30:00,206.94,207.0,206.75,206.78,111205.0,206.94,207.0,206.75,206.78,111205.0
2018-01-05 11:40:00,206.8,207.25,206.8,207.25,106969.0,206.8,207.25,206.8,207.25,106969.0
2018-01-05 11:50:00,207.25,208.73,207.25,208.4,427439.0,207.25,208.73,207.25,208.4,427439.0
2018-01-05 12:00:00,208.4,208.46,207.94,208.42,101294.0,208.4,208.46,207.94,208.42,101294.0
2018-01-05 12:10:00,208.4,208.57,207.81,207.9,111802.0,208.4,208.57,207.81,207.9,111802.0
2018-01-05 12:20:00,207.97,208.45,207.82,208.37,180058.0,207.97,208.45,207.82,208.37,180058.0
2018-01-05 12:30:00,208.34,208.38,208.04,208.32,100383.0,208.34,208.38,208.04,208.32,100383.0
2018-01-05 12:40:00,208.32,208.42,208.12,208.34,62401.0,208.32,208.42,208.12,208.34,62401.0
2018-01-05 12:50:00,208.36,208.56,208.2,208.5,72871.0,208.36,208.56,208.2,208.5,72871.0
2018-01-05 13:00:00,208.5,209.11,208.48,208.88,129021.0,208.5,209.11,208.48,208.88,129021.0
2018-01-05 13:10:00,208.87,209.72,208.87,209.3,224309.0,208.87,209.72,208.87,209.3,224309.0
2018-01-05 13:20:00,209.34,209.7,209.21,209.37,107264.0,209.34,209.7,209.21,209.37,107264.0
2018-01-05 13:30:00,209.35,210.0,209.33,209.72,155945.0,209.35,210.0,209.33,209.72,155945.0
2018-01-05 13:40:00,209.7,209.88,209.36,209.63,100022.0,209.7,209.88,209.36,209.63,100022.0
2018-01-05 13:50:00,209.6,209.61,209.0,209.04,122383.0,209.6,209.61,209.0,209.04,122383.0
2018-01-05 14:00:00,209.08,209.27,208.98,209.14,85635.0,209.08,209.27,208.98,209.14,85635.0
2018-01-05 14:10:00,209.11,209.64,209.0,209.63,88085.0,209.11,209.64,209.0,209.63,88085.0
2018-01-05 14:20:00,209.64,209.7,209.38,209.49,104785.0,209.64,209.7,209.38,209.49,104785.0
2018-01-05 14:30:00,209.5,209.6,209.36,209.4,76676.0,209.5,209.6,209.36,209.4,76676.0
2018-01-05 14:40:00,209.37,209.48,209.0,209.09,103422.0,209.37,209.48,209.0,209.09,103422.0
2018-01-05 14:50:00,209.05,209.44,208.92,209.4,84961.0,209.05,209.44,208.92,209.4,84961.0
2018-01-05 15:00:00,209.43,209.69,209.25,209.31,107262.0,209.43,209.69,209.25,209.31,107262.0
2018-01-05 15:10:00,209.33,209.35,208.8,208.96,114901.0,209.33,209.35,208.8,208.96,114901.0
2018-01-05 15:20:00,208.97,209.29,208.93,209.13,92088.0,208.97,209.29,208.93,209.13,92088.0
2018-01-05 15:30:00,209.16,209.5,209.11,209.48,110237.0,209.16,209.5,209.11,209.48,110237.0
2018-01-05 15:40:00,209.49,209.79,209.4,209.78,222365.0,209.49,209.79,209.4,209.78,222365.0
2018-01-05 15:50:00,209.8,210.02,209.61,209.81,533989.0,209.8,210.02,209.61,209.81,533989.0
2018-01-08 09:30:00,210.02,210.4,208.44,209.77,447143.0,210.02,210.4,208.44,209.77,447143.0
2018-01-08 09:40:00,209.65,210.1,208.6,209.77,219598.0,209.65,210.1,208.6,209.77,219598.0
2018-01-08 09:50:00,209.86,210.11,209.15,209.8,121646.0,209.86,210.11,209.15,209.8,121646.0
2018-01-08 10:00:00,209.77,211.06,209.73,210.0,289999.0,209.77,211.06,209.73,210.0,289999.0
2018-01-08 10:10:00,210.0,210.85,209.63,210.68,190439.0,210.0,210.85,209.63,210.68,190439.0
2018-01-08 10:20:00,210.56,210.85,210.2,210.64,92621.0,210.56,210.85,210.2,210.64,92621.0
2018-01-08 10:30:00,210.68,210.9,210.42,210.8,131288.0,210.68,210.9,210.42,210.8,131288.0
2018-01-08 10:40:00,210.81,210.94,210.62,210.77,57871.0,210.81,210.94,210.62,210.77,57871.0
2018-01-08 10:50:00,210.74,211.66,210.66,211.6,123018.0,210.74,211.66,210.66,211.6,123018.0
2018-01-08 11:00:00,211.53,211.88,211.27,211.76,169263.0,211.53,211.88,211.27,211.76,169263.0
2018-01-08 11:10:00,211.83,212.5,211.72,212.28,158399.0,211.83,212.5,211.72,212.28,158399.0
2018-01-08 11:20:00,212.33,212.35,211.68,211.81,106343.0,212.33,212.35,211.68,211.81,106343.0
2018-01-08 11:30:00,211.8,212.14,211.66,212.0,69973.0,211.8,212.14,211.66,212.0,69973.0
2018-01-08 11:40:00,212.0,212.05,211.14,211.25,101378.0,212.0,212.05,211.14,211.25,101378.0
2018-01-08 11:50:00,211.29,211.53,210.9,211.05,93295.0,211.29,211.53,210.9,211.05,93295.0
2018-01-08 12:00:00,211.19,211.39,210.87,211.06,65726.0,211.19,211.39,210.87,211.06,65726.0
2018-01-08 12:10:00,211.08,211.21,210.6,211.14,59031.0,211.08,211.21,210.6,211.14,59031.0
2018-01-08 12:20:00,211.18,211.37,211.0,211.0,95601.0,211.18,211.37,211.0,211.0,95601.0
2018-01-08 12:30:00,210.94,211.06,210.51,210.88,100629.0,210.94,211.06,210.51,210.88,100629.0
2018-01-08 12:40:00,210.95,211.25,210.8,210.95,43460.0,210.95,211.25,210.8,210.95,43460.0
2018-01-08 12:50:00,210.95,211.15,210.82,211.07,35860.0,210.95,211.15,210.82,211.07,35860.0
2018-01-08 13:00:00,211.08,211.16,210.95,211.06,24506.0,211.08,211.16,210.95,211.06,24506.0
2018-01-08 13:10:00,211.03,211.43,210.97,211.33,52472.0,211.03,211.43,210.97,211.33,52472.0
2018-01-08 13:20:00,211.3,211.57,211.22,211.5,41754.0,211.3,211.57,211.22,211.5,41754.0
2018-01-08 13:30:00,211.49,211.52,211.29,211.42,41542.0,211.49,211.52,211.29,211.42,41542.0
2018-01-08 13:40:00,211.4,211.45,211.29,211.33,27143.0,211.4,211.45,211.29,211.33,27143.0
2018-01-08 13:50:00,211.3,211.73,211.25,211.57,63621.0,211.3,211.73,211.25,211.57,63621.0
2018-01-08 14:00:00,211.51,211.95,211.48,211.88,95697.0,211.51,211.95,211.48,211.88,95697.0
2018-01-08 14:10:00,211.85,211.93,211.54,211.55,59209.0,211.85,211.93,211.54,211.55,59209.0
2018-01-08 14:20:00,211.5,211.6,211.22,211.54,53069.0,211.5,211.6,211.22,211.54,53069.0
2018-01-08 14:30:00,211.55,211.66,211.45,211.58,40127.0,211.55,211.66,211.45,211.58,40127.0
2018-01-08 14:40:00,211.55,211.77,211.55,211.57,55315.0,211.55,211.77,211.55,211.57,55315.0
2018-01-08 14:50:00,211.59,211.7,211.38,211.64,85344.0,211.59,211.7,211.38,211.64,85344.0
2018-01-08 15:00:00,211.68,211.93,211.59,211.81,45032.0,211.68,211.93,211.59,211.81,45032.0
2018-01-08 15:10:00,211.83,212.18,211.68,212.18,61204.0,211.83,212.18,211.68,212.18,61204.0
2018-01-08 15:20:00,212.12,212.18,211.84,211.94,68953.0,212.12,212.18,211.84,211.94,68953.0
2018-01-08 15:30:00,211.9,212.15,211.86,211.89,84402.0,211.9,212.15,211.86,211.89,84402.0
2018-01-08 15:40:00,211.88,212.34,211.85,212.18,121839.0,211.88,212.34,211.85,212.18,121839.0
2018-01-08 15:50:00,212.22,212.26,212.02,212.04,162718.0,212.22,212.26,212.02,212.04,162718.0
2018-01-09 09:30:00,212.23,212.98,211.25,211.91,328334.0,212.23,212.98,211.25,211.91,328334.0
2018-01-09 09:40:00,211.8,211.81,210.4,211.19,182191.0,211.8,211.81,210.4,211.19,182191.0
2018-01-09 09:50:00,211.21,211.36,210.46,210.5,136473.0,211.21,211.36,210.46,210.5,136473.0
2018-01-09 10:00:00,210.5,210.66,209.57,209.9,145555.0,210.5,210.66,209.57,209.9,145555.0
2018-01-09 10:10:00,209.95,210.66,209.81,210.42,89324.0,209.95,210.66,209.81,210.42,89324.0
2018-01-09 10:20:00,210.43,210.43,209.9,209.92,76262.0,210.43,210.43,209.9,209.92,76262.0
2018-01-09 10:30:00,209.91,210.21,208.59,208.86,143800.0,209.91,210.21,208.59,208.86,143800.0
2018-01-09 10:40:00,208.89,209.3,208.77,209.01,177176.0,208.89,209.3,208.77,209.01,177176.0
2018-01-09 10:50:00,208.96,208.99,208.61,208.97,219984.0,208.96,208.99,208.61,208.97,219984.0
2018-01-09 11:00:00,208.99,209.37,208.88,209.07,169446.0,208.99,209.37,208.88,209.07,169446.0
2018-01-09 11:10:00,209.08,209.27,208.95,209.24,147484.0,209.08,209.27,208.95,209.24,147484.0
2018-01-09 11:20:00,209.23,210.09,209.1,209.93,186149.0,209.23,210.09,209.1,209.93,186149.0
2018-01-09 11:30:00,209.89,210.35,209.73,210.02,141918.0,209.89,210.35,209.73,210.02,141918.0
2018-01-09 11:40:00,210.03,210.23,209.8,209.89,122377.0,210.03,210.23,209.8,209.89,122377.0
2018-01-09 11:50:00,209.86,211.01,209.85,210.93,101911.0,209.86,211.01,209.85,210.93,101911.0
2018-01-09 12:00:00,210.81,210.81,210.26,210.59,55227.0,210.81,210.81,210.26,210.59,55227.0
2018-01-09 12:10:00,210.54,211.35,210.52,211.24,92899.0,210.54,211.35,210.52,211.24,92899.0
2018-01-09 12:20:00,211.21,211.8,211.04,211.58,74245.0,211.21,211.8,211.04,211.58,74245.0
2018-01-09 12:30:00,211.56,211.6,211.2,211.52,34735.0,211.56,211.6,211.2,211.52,34735.0
2018-01-09 12:40:00,211.48,211.51,210.9,210.92,53189.0,211.48,211.51,210.9,210.92,53189.0
2018-01-09 12:50:00,210.88,211.08,210.83,210.91,34176.0,210.88,211.08,210.83,210.91,34176.0
2018-01-09 13:00:00,210.92,211.26,210.91,211.17,50102.0,210.92,211.26,210.91,211.17,50102.0
2018-01-09 13:10:00,211.19,211.21,210.96,211.05,29596.0,211.19,211.21,210.96,211.05,29596.0
2018-01-09 13:20:00,211.06,211.15,210.95,211.07,26311.0,211.06,211.15,210.95,211.07,26311.0
2018-01-09 13:30:00,210.99,211.17,210.95,210.95,45907.0,210.99,211.17,210.95,210.95,45907.0
2018-01-09 13:40:00,211.0,211.03,210.81,210.83,32302.0,211.0,211.03,210.81,210.83,32302.0
2018-01-09 13:50:00,210.8,210.83,210.6,210.75,42473.0,210.8,210.83,210.6,210.75,42473.0
2018-01-09 14:00:00,210.72,210.76,210.21,210.33,52426.0,210.72,210.76,210.21,210.33,52426.0
2018-01-09 14:10:00,210.29,210.67,210.27,210.61,72027.0,210.29,210.67,210.27,210.61,72027.0
2018-01-09 14:20:00,210.6,210.65,209.9,210.21,69845.0,210.6,210.65,209.9,210.21,69845.0
2018-01-09 14:30:00,210.2,210.38,210.13,210.31,38016.0,210.2,210.38,210.13,210.31,38016.0
2018-01-09 14:40:00,210.27,210.43,210.22,210.35,28299.0,210.27,210.43,210.22,210.35,28299.0
2018-01-09 14:50:00,210.35,210.63,210.35,210.45,38315.0,210.35,210.63,210.35,210.45,38315.0
2018-01-09 15:00:00,210.41,210.69,210.17,210.58,57222.0,210.41,210.69,210.17,210.58,57222.0
2018-01-09 15:10:00,210.58,210.73,210.35,210.39,69284.0,210.58,210.73,210.35,210.39,69284.0
2018-01-09 15:20:00,210.39,210.39,209.49,209.53,102650.0,210.39,210.39,209.49,209.53,102650.0
2018-01-09 15:30:00,209.55,209.77,209.35,209.47,161912.0,209.55,209.77,209.35,209.47,161912.0
2018-01-09 15:40:00,209.47,209.52,209.02,209.29,173081.0,209.47,209.52,209.02,209.29,173081.0
2018-01-09 15:50:00,209.31,209.55,209.08,209.31,327456.0,209.31,209.55,209.08,209.31,327456.0
2018-01-10 09:30:00,208.04,210.53,206.91,209.82,530650.0,208.04,210.53,206.91,209.82,530650.0
2018-01-10 09:40:00,209.88,210.57,209.32,210.34,125081.0,209.88,210.57,209.32,210.34,125081.0
2018-01-10 09:50:00,210.32,210.37,209.32,210.35,126291.0,210.32,210.37,209.32,210.35,126291.0
2018-01-10 10:00:00,210.33,210.41,209.5,210.33,102072.0,210.33,210.41,209.5,210.33,102072.0
2018-01-10 10:10:00,210.32,211.23,210.3,211.08,169564.0,210.32,211.23,210.3,211.08,169564.0
2018-01-10 10:20:00,210.99,211.09,209.89,210.0,119897.0,210.99,211.09,209.89,210.0,119897.0
2018-01-10 10:30:00,209.84,210.06,209.66,209.79,76864.0,209.84,210.06,209.66,209.79,76864.0
2018-01-10 10:40:00,209.82,210.66,209.8,210.25,159923.0,209.82,210.66,209.8,210.25,159923.0
2018-01-10 10:50:00,210.28,210.55,209.69,210.39,87364.0,210.28,210.55,209.69,210.39,87364.0
2018-01-10 11:00:00,210.37,211.18,210.35,211.1,121168.0,210.37,211.18,210.35,211.1,121168.0
2018-01-10 11:10:00,211.07,211.18,210.65,210.66,93800.0,211.07,211.18,210.65,210.66,93800.0
2018-01-10 11:20:00,210.63,211.08,210.63,211.01,54905.0,210.63,211.08,210.63,211.01,54905.0
2018-01-10 11:30:00,211.03,211.15,210.63,210.85,43367.0,211.03,211.15,210.63,210.85,43367.0
2018-01-10 11:40:00,210.85,211.6,210.75,211.36,87847.0,210.85,211.6,210.75,211.36,87847.0
2018-01-10 11:50:00,211.42,212.12,211.38,212.0,142602.0,211.42,212.12,211.38,212.0,142602.0
2018-01-10 12:00:00,212.0,212.1,211.71,211.73,64441.0,212.0,212.1,211.71,211.73,64441.0
2018-01-10 12:10:00,211.75,211.87,211.32,211.49,83957.0,211.75,211.87,211.32,211.49,83957.0
2018-01-10 12:20:00,211.49,212.05,211.49,211.84,53412.0,211.49,212.05,211.49,211.84,53412.0
2018-01-10 12:30:00,211.87,211.98,211.83,211.9,39359.0,211.87,211.98,211.83,211.9,39359.0
2018-01-10 12:40:00,211.94,212.12,211.89,211.91,52528.0,211.94,212.12,211.89,211.91,52528.0
2018-01-10 12:50:00,211.89,212.14,211.75,212.14,41150.0,211.89,212.14,211.75,212.14,41150.0
2018-01-10 13:00:00,212.17,212.75,212.17,212.54,98663.0,212.17,212.75,212.17,212.54,98663.0
2018-01-10 13:10:00,212.54,212.74,212.09,212.25,53697.0,212.54,212.74,212.09,212.25,53697.0
2018-01-10 13:20:00,212.18,212.81,212.05,212.64,64340.0,212.18,212.81,212.05,212.64,64340.0
2018-01-10 13:30:00,212.64,212.75,212.41,212.6,55252.0,212.64,212.75,212.41,212.6,55252.0
2018-01-10 13:40:00,212.63,213.16,212.63,213.05,86687.0,212.63,213.16,212.63,213.05,86687.0
2018-01-10 13:50:00,213.1,213.13,212.78,213.09,92643.0,213.1,213.13,212.78,213.09,92643.0
2018-01-10 14:00:00,213.08,213.64,212.71,212.85,125990.0,213.08,213.64,212.71,212.85,125990.0
2018-01-10 14:10:00,212.89,213.17,212.76,212.96,66067.0,212.89,213.17,212.76,212.96,66067.0
2018-01-10 14:20:00,212.95,213.12,212.61,212.66,54079.0,212.95,213.12,212.61,212.66,54079.0
2018-01-10 14:30:00,212.67,213.11,212.6,212.83,69555.0,212.67,213.11,212.6,212.83,69555.0
2018-01-10 14:40:00,212.78,213.03,212.64,212.84,57749.0,212.78,213.03,212.64,212.84,57749.0
2018-01-10 14:50:00,212.81,213.25,212.71,212.89,64140.0,212.81,213.25,212.71,212.89,64140.0
2018-01-10 15:00:00,212.93,213.04,212.72,212.8,46594.0,212.93,213.04,212.72,212.8,46594.0
2018-01-10 15:10:00,212.86,212.88,212.44,212.45,70880.0,212.86,212.88,212.44,212.45,70880.0
2018-01-10 15:20:00,212.42,212.62,212.25,212.6,104482.0,212.42,212.62,212.25,212.6,104482.0
2018-01-10 15:30:00,212.6,212.86,212.21,212.75,101384.0,212.6,212.86,212.21,212.75,101384.0
2018-01-10 15:40:00,212.75,212.85,212.2,212.27,112715.0,212.75,212.85,212.2,212.27,112715.0
2018-01-10 15:50:00,212.33,212.67,212.33,212.52,212274.0,212.33,212.67,212.33,212.52,212274.0
2018-01-11 09:30:00,214.29,215.8,213.35,215.4,626480.0,214.29,215.8,213.35,215.4,626480.0
2018-01-11 09:40:00,215.4,216.4,214.62,215.84,429080.0,215.4,216.4,214.62,215.84,429080.0
2018-01-11 09:50:00,215.84,217.17,215.79,217.05,463453.0,215.84,217.17,215.79,217.05,463453.0
2018-01-11 10:00:00,217.05,217.08,215.86,216.24,382033.0,217.05,217.08,215.86,216.24,382033.0
2018-01-11 10:10:00,216.14,216.75,215.75,216.7,298092.0,216.14,216.75,215.75,216.7,298092.0
2018-01-11 10:20:00,216.77,216.88,216.22,216.78,208358.0,216.77,216.88,216.22,216.78,208358.0
2018-01-11 10:30:00,216.78,217.19,216.3,217.07,189072.0,216.78,217.19,216.3,217.07,189072.0
2018-01-11 10:40:00,217.12,217.48,216.82,217.48,211815.0,217.12,217.48,216.82,217.48,211815.0
2018-01-11 10:50:00,217.41,217.56,216.9,217.1,124113.0,217.41,217.56,216.9,217.1,124113.0
2018-01-11 11:00:00,217.17,217.49,216.97,217.41,101562.0,217.17,217.49,216.97,217.41,101562.0
2018-01-11 11:10:00,217.44,217.51,217.03,217.06,90320.0,217.44,217.51,217.03,217.06,90320.0
2018-01-11 11:20:00,217.11,217.59,217.06,217.4,72187.0,217.11,217.59,217.06,217.4,72187.0
2018-01-11 11:30:00,217.41,217.75,217.29,217.72,101859.0,217.41,217.75,217.29,217.72,101859.0
2018-01-11 11:40:00,217.71,217.71,216.61,216.77,118604.0,217.71,217.71,216.61,216.77,118604.0
2018-01-11 11:50:00,216.75,217.19,216.57,217.05,91850.0,216.75,217.19,216.57,217.05,91850.0
2018-01-11 12:00:00,217.05,217.18,216.91,217.15,53565.0,217.05,217.18,216.91,217.15,53565.0
2018-01-11 12:10:00,217.13,217.15,216.85,217.0,47683.0,217.13,217.15,216.85,217.0,47683.0
2018-01-11 12:20:00,216.95,217.27,216.77,217.09,47816.0,216.95,217.27,216.77,217.09,47816.0
2018-01-11 12:30:00,217.14,217.4,217.0,217.35,73975.0,217.14,217.4,217.0,217.35,73975.0
2018-01-11 12:40:00,217.29,217.33,216.84,216.94,65269.0,217.29,217.33,216.84,216.94,65269.0
2018-01-11 12:50:00,216.95,217.5,216.94,217.41,75567.0,216.95,217.5,216.94,217.41,75567.0
2018-01-11 13:00:00,217.4,217.43,217.03,217.14,59410.0,217.4,217.43,217.03,217.14,59410.0
2018-01-11 13:10:00,217.15,217.15,216.57,216.78,62913.0,217.15,217.15,216.57,216.78,62913.0
2018-01-11 13:20:00,216.81,216.97,216.77,216.86,41839.0,216.81,216.97,216.77,216.86,41839.0
2018-01-11 13:30:00,216.9,217.19,216.77,217.19,47958.0,216.9,217.19,216.77,217.19,47958.0
2018-01-11 13:40:00,217.17,217.4,217.17,217.21,65933.0,217.17,217.4,217.17,217.21,65933.0
2018-01-11 13:50:00,217.19,217.31,216.92,217.17,99832.0,217.19,217.31,216.92,217.17,99832.0
2018-01-11 14:00:00,217.14,217.28,216.92,217.25,56551.0,217.14,217.28,216.92,217.25,56551.0
2018-01-11 14:10:00,217.26,217.28,216.98,216.98,48714.0,217.26,217.28,216.98,216.98,48714.0
2018-01-11 14:20:00,216.96,217.07,216.87,216.93,40173.0,216.96,217.07,216.87,216.93,40173.0
2018-01-11 14:30:00,216.93,217.39,216.85,217.29,50599.0,216.93,217.39,216.85,217.29,50599.0
2018-01-11 14:40:00,217.23,217.47,217.15,217.43,49149.0,217.23,217.47,217.15,217.43,49149.0
2018-01-11 14:50:00,217.4,217.5,216.95,217.05,70000.0,217.4,217.5,216.95,217.05,70000.0
2018-01-11 15:00:00,217.01,217.42,216.94,217.35,79620.0,217.01,217.42,216.94,217.35,79620.0
2018-01-11 15:10:00,217.38,217.48,216.97,217.38,132507.0,217.38,217.48,216.97,217.38,132507.0
2018-01-11 15:20:00,217.37,217.61,217.22,217.34,91688.0,217.37,217.61,217.22,217.34,91688.0
2018-01-11 15:30:00,217.34,217.38,217.14,217.25,90097.0,217.34,217.38,217.14,217.25,90097.0
2018-01-11 15:40:00,217.25,217.36,217.1,217.17,128356.0,217.25,217.36,217.1,217.17,128356.0
2018-01-11 15:50:00,217.17,217.35,217.14,217.24,329298.0,217.17,217.35,217.14,217.24,329298.0
2018-01-12 09:30:00,217.18,217.66,216.0,217.5,394371.0,217.18,217.66,216.0,217.5,394371.0
2018-01-12 09:40:00,217.53,217.94,216.41,216.91,255413.0,217.53,217.94,216.41,216.91,255413.0
2018-01-12 09:50:00,216.87,217.45,216.32,217.35,142500.0,216.87,217.45,216.32,217.35,142500.0
2018-01-12 10:00:00,217.32,218.33,217.23,218.23,196254.0,217.32,218.33,217.23,218.23,196254.0
2018-01-12 10:10:00,218.26,219.08,218.11,219.08,260128.0,218.26,219.08,218.11,219.08,260128.0
2018-01-12 10:20:00,219.02,219.64,218.95,219.48,250154.0,219.02,219.64,218.95,219.48,250154.0
2018-01-12 10:30:00,219.49,219.72,219.12,219.64,200893.0,219.49,219.72,219.12,219.64,200893.0
2018-01-12 10:40:00,219.66,220.3,219.34,219.49,285226.0,219.66,220.3,219.34,219.49,285226.0
2018-01-12 10:50:00,219.41,219.78,218.91,219.29,204403.0,219.41,219.78,218.91,219.29,204403.0
2018-01-12 11:00:00,219.28,219.96,219.21,219.67,218817.0,219.28,219.96,219.21,219.67,218817.0
2018-01-12 11:10:00,219.6,220.19,219.58,220.06,174360.0,219.6,220.19,219.58,220.06,174360.0
2018-01-12 11:20:00,220.11,220.31,219.86,220.3,144269.0,220.11,220.31,219.86,220.3,144269.0
2018-01-12 11:30:00,220.26,220.57,219.9,220.11,167217.0,220.26,220.57,219.9,220.11,167217.0
2018-01-12 11:40:00,220.15,220.23,220.02,220.12,75124.0,220.15,220.23,220.02,220.12,75124.0
2018-01-12 11:50:00,220.16,220.46,220.15,220.42,84184.0,220.16,220.46,220.15,220.42,84184.0
2018-01-12 12:00:00,220.4,220.77,220.0,220.13,171346.0,220.4,220.77,220.0,220.13,171346.0
2018-01-12 12:10:00,220.17,220.23,219.84,219.98,73549.0,220.17,220.23,219.84,219.98,73549.0
2018-01-12 12:20:00,219.95,219.98,219.68,219.88,67849.0,219.95,219.98,219.68,219.88,67849.0
2018-01-12 12:30:00,219.88,219.91,219.63,219.87,62798.0,219.88,219.91,219.63,219.87,62798.0
2018-01-12 12:40:00,219.89,220.36,219.85,220.19,53327.0,219.89,220.36,219.85,220.19,53327.0
2018-01-12 12:50:00,220.19,220.6,220.11,220.55,72488.0,220.19,220.6,220.11,220.55,72488.0
2018-01-12 13:00:00,220.54,220.58,220.15,220.28,70222.0,220.54,220.58,220.15,220.28,70222.0
2018-01-12 13:10:00,220.32,220.78,220.26,220.77,95210.0,220.32,220.78,220.26,220.77,95210.0
2018-01-12 13:20:00,220.76,220.98,220.42,220.45,86556.0,220.76,220.98,220.42,220.45,86556.0
2018-01-12 13:30:00,220.42,220.78,220.3,220.67,69198.0,220.42,220.78,220.3,220.67,69198.0
2018-01-12 13:40:00,220.71,221.15,220.7,221.09,115095.0,220.71,221.15,220.7,221.09,115095.0
2018-01-12 13:50:00,221.08,221.2,220.83,221.07,94760.0,221.08,221.2,220.83,221.07,94760.0
2018-01-12 14:00:00,221.08,221.38,221.0,221.3,110707.0,221.08,221.38,221.0,221.3,110707.0
2018-01-12 14:10:00,221.33,221.87,221.28,221.73,141075.0,221.33,221.87,221.28,221.73,141075.0
2018-01-12 14:20:00,221.76,221.87,221.4,221.75,110795.0,221.76,221.87,221.4,221.75,110795.0
2018-01-12 14:30:00,221.74,222.02,221.7,221.82,152040.0,221.74,222.02,221.7,221.82,152040.0
2018-01-12 14:40:00,221.86,222.32,221.75,221.94,132574.0,221.86,222.32,221.75,221.94,132574.0
2018-01-12 14:50:00,222.0,222.31,221.75,222.26,154153.0,222.0,222.31,221.75,222.26,154153.0
2018-01-12 15:00:00,222.27,222.55,222.23,222.38,145203.0,222.27,222.55,222.23,222.38,145203.0
2018-01-12 15:10:00,222.36,222.4,221.63,221.73,157108.0,222.36,222.4,221.63,221.73,157108.0
2018-01-12 15:20:00,221.73,221.73,221.1,221.41,158881.0,221.73,221.73,221.1,221.41,158881.0
2018-01-12 15:30:00,221.43,221.6,221.24,221.6,121644.0,221.43,221.6,221.24,221.6,121644.0
2018-01-12 15:40:00,221.61,222.11,221.59,221.9,249735.0,221.61,222.11,221.59,221.9,249735.0
2018-01-12 15:50:00,221.93,221.96,221.14,221.23,465318.0,221.93,221.96,221.14,221.23,465318.0
2018-01-16 09:30:00,224.24,226.07,223.53,224.95,626154.0,224.24,226.07,223.53,224.95,626154.0
2018-01-16 09:40:00,225.01,225.7,223.11,223.28,495706.0,225.01,225.7,223.11,223.28,495706.0
2018-01-16 09:50:00,223.26,224.24,222.77,224.18,334820.0,223.26,224.24,222.77,224.18,334820.0
2018-01-16 10:00:00,224.15,224.16,223.16,223.49,208013.0,224.15,224.16,223.16,223.49,208013.0
2018-01-16 10:10:00,223.4,224.1,223.39,223.98,163196.0,223.4,224.1,223.39,223.98,163196.0
2018-01-16 10:20:00,223.97,224.05,223.32,223.8,205745.0,223.97,224.05,223.32,223.8,205745.0
2018-01-16 10:30:00,223.84,224.2,223.1,223.79,202079.0,223.84,224.2,223.1,223.79,202079.0
2018-01-16 10:40:00,223.76,225.25,223.58,225.04,206144.0,223.76,225.25,223.58,225.04,206144.0
2018-01-16 10:50:00,225.07,225.14,224.05,224.36,174596.0,225.07,225.14,224.05,224.36,174596.0
2018-01-16 11:00:00,224.33,224.5,223.73,223.9,114194.0,224.33,224.5,223.73,223.9,114194.0
2018-01-16 11:10:00,223.95,224.74,223.87,224.25,168798.0,223.95,224.74,223.87,224.25,168798.0
2018-01-16 11:20:00,224.3,224.38,223.88,224.33,92988.0,224.3,224.38,223.88,224.33,92988.0
2018-01-16 11:30:00,224.32,225.29,224.05,225.13,150945.0,224.32,225.29,224.05,225.13,150945.0
2018-01-16 11:40:00,225.1,225.19,224.16,224.34,101157.0,225.1,225.19,224.16,224.34,101157.0
2018-01-16 11:50:00,224.3,224.75,224.0,224.2,97931.0,224.3,224.75,224.0,224.2,97931.0
2018-01-16 12:00:00,224.11,224.88,224.11,224.8,92680.0,224.11,224.88,224.11,224.8,92680.0
2018-01-16 12:10:00,224.8,225.29,224.71,225.27,108435.0,224.8,225.29,224.71,225.27,108435.0
2018-01-16 12:20:00,225.22,225.25,224.41,224.77,58158.0,225.22,225.25,224.41,224.77,58158.0
2018-01-16 12:30:00,224.7,224.8,223.92,224.32,107877.0,224.7,224.8,223.92,224.32,107877.0
2018-01-16 12:40:00,224.34,224.42,223.91,224.29,96556.0,224.34,224.42,223.91,224.29,96556.0
2018-01-16 12:50:00,224.27,224.27,223.26,223.31,114763.0,224.27,224.27,223.26,223.31,114763.0
2018-01-16 13:00:00,223.31,223.43,222.63,223.05,195225.0,223.31,223.43,222.63,223.05,195225.0
2018-01-16 13:10:00,223.09,223.42,222.81,223.15,56888.0,223.09,223.42,222.81,223.15,56888.0
2018-01-16 13:20:00,223.12,223.15,222.6,222.98,82781.0,223.12,223.15,222.6,222.98,82781.0
2018-01-16 13:30:00,222.98,223.27,222.63,222.84,94921.0,222.98,223.27,222.63,222.84,94921.0
2018-01-16 13:40:00,222.8,223.0,222.22,222.27,126731.0,222.8,223.0,222.22,222.27,126731.0
2018-01-16 13:50:00,222.31,222.34,220.65,220.78,284769.0,222.31,222.34,220.65,220.78,284769.0
2018-01-16 14:00:00,220.8,220.9,219.69,219.94,259142.0,220.8,220.9,219.69,219.94,259142.0
2018-01-16 14:10:00,220.02,220.26,218.87,219.19,226846.0,220.02,220.26,218.87,219.19,226846.0
2018-01-16 14:20:00,219.13,219.23,217.2,218.88,375655.0,219.13,219.23,217.2,218.88,375655.0
2018-01-16 14:30:00,218.95,219.97,218.76,219.49,200437.0,218.95,219.97,218.76,219.49,200437.0
2018-01-16 14:40:00,219.49,219.85,218.45,219.27,220420.0,219.49,219.85,218.45,219.27,220420.0
2018-01-16 14:50:00,219.19,220.44,219.19,220.19,158824.0,219.19,220.44,219.19,220.19,158824.0
2018-01-16 15:00:00,220.23,221.32,220.0,221.12,139644.0,220.23,221.32,220.0,221.12,139644.0
2018-01-16 15:10:00,221.11,221.82,221.0,221.2,186255.0,221.11,221.82,221.0,221.2,186255.0
2018-01-16 15:20:00,221.16,222.17,221.16,221.99,144189.0,221.16,222.17,221.16,221.99,144189.0
2018-01-16 15:30:00,221.98,222.35,221.7,222.21,159651.0,221.98,222.35,221.7,222.21,159651.0
2018-01-16 15:40:00,222.15,222.32,221.74,222.12,197868.0,222.15,222.32,221.74,222.12,197868.0
2018-01-16 15:50:00,222.15,222.15,221.31,221.5,331513.0,222.15,222.15,221.31,221.5,331513.0
2018-01-17 09:30:00,221.0,221.15,219.01,219.41,435048.0,221.0,221.15,219.01,219.41,435048.0
2018-01-17 09:40:00,219.32,219.46,218.0,218.98,305691.0,219.32,219.46,218.0,218.98,305691.0
2018-01-17 09:50:00,218.94,219.1,218.45,218.83,167441.0,218.94,219.1,218.45,218.83,167441.0
2018-01-17 10:00:00,218.71,218.99,217.35,218.0,289088.0,218.71,218.99,217.35,218.0,289088.0
2018-01-17 10:10:00,218.06,218.91,217.77,218.39,162097.0,218.06,218.91,217.77,218.39,162097.0
2018-01-17 10:20:00,218.37,218.74,216.71,216.92,307285.0,218.37,218.74,216.71,216.92,307285.0
2018-01-17 10:30:00,216.89,217.67,216.42,217.03,246439.0,216.89,217.67,216.42,217.03,246439.0
2018-01-17 10:40:00,217.03,217.52,216.32,217.5,234709.0,217.03,217.52,216.32,217.5,234709.0
2018-01-17 10:50:00,217.55,218.37,217.22,218.36,107780.0,217.55,218.37,217.22,218.36,107780.0
2018-01-17 11:00:00,218.39,219.12,217.87,218.31,136719.0,218.39,219.12,217.87,218.31,136719.0
2018-01-17 11:10:00,218.34,218.9,218.0,218.71,139818.0,218.34,218.9,218.0,218.71,139818.0
2018-01-17 11:20:00,218.69,218.69,218.12,218.25,102651.0,218.69,218.69,218.12,218.25,102651.0
2018-01-17 11:30:00,218.26,218.44,217.75,217.88,113435.0,218.26,218.44,217.75,217.88,113435.0
2018-01-17 11:40:00,217.89,218.05,217.62,218.02,70093.0,217.89,218.05,217.62,218.02,70093.0
2018-01-17 11:50:00,218.03,218.69,217.85,218.5,105662.0,218.03,218.69,217.85,218.5,105662.0
2018-01-17 12:00:00,218.5,218.64,218.27,218.31,77382.0,218.5,218.64,218.27,218.31,77382.0
2018-01-17 12:10:00,218.31,218.31,217.89,217.91,67609.0,218.31,218.31,217.89,217.91,67609.0
2018-01-17 12:20:00,217.9,217.9,217.19,217.38,85822.0,217.9,217.9,217.19,217.38,85822.0
2018-01-17 12:30:00,217.36,218.51,217.3,218.36,85435.0,217.36,218.51,217.3,218.36,85435.0
2018-01-17 12:40:00,218.42,218.42,217.97,218.0,49571.0,218.42,218.42,217.97,218.0,49571.0
2018-01-17 12:50:00,218.07,218.49,217.83,218.42,47422.0,218.07,218.49,217.83,218.42,47422.0
2018-01-17 13:00:00,218.48,219.25,218.46,219.03,149828.0,218.48,219.25,218.46,219.03,149828.0
2018-01-17 13:10:00,218.99,220.7,218.92,220.45,164853.0,218.99,220.7,218.92,220.45,164853.0
2018-01-17 13:20:00,220.49,220.63,220.0,220.39,124836.0,220.49,220.63,220.0,220.39,124836.0
2018-01-17 13:30:00,220.36,220.44,219.77,220.08,60513.0,220.36,220.44,219.77,220.08,60513.0
2018-01-17 13:40:00,220.06,220.18,219.1,219.16,90719.0,220.06,220.18,219.1,219.16,90719.0
2018-01-17 13:50:00,219.19,219.32,218.74,219.07,113694.0,219.19,219.32,218.74,219.07,113694.0
2018-01-17 14:00:00,219.12,219.46,219.05,219.15,88874.0,219.12,219.46,219.05,219.15,88874.0
2018-01-17 14:10:00,219.19,219.43,219.15,219.38,67330.0,219.19,219.43,219.15,219.38,67330.0
2018-01-17 14:20:00,219.35,219.84,218.65,218.75,101965.0,219.35,219.84,218.65,218.75,101965.0
2018-01-17 14:30:00,218.68,218.88,218.1,218.64,97911.0,218.68,218.88,218.1,218.64,97911.0
2018-01-17 14:40:00,218.67,218.94,218.47,218.74,98248.0,218.67,218.94,218.47,218.74,98248.0
2018-01-17 14:50:00,218.78,218.83,218.18,218.29,75883.0,218.78,218.83,218.18,218.29,75883.0
2018-01-17 15:00:00,218.35,218.68,218.34,218.63,100169.0,218.35,218.68,218.34,218.63,100169.0
2018-01-17 15:10:00,218.64,218.64,218.12,218.3,100349.0,218.64,218.64,218.12,218.3,100349.0
2018-01-17 15:20:00,218.26,218.3,217.55,217.82,181222.0,218.26,218.3,217.55,217.82,181222.0
2018-01-17 15:30:00,217.83,217.92,217.4,217.7,219766.0,217.83,217.92,217.4,217.7,219766.0
2018-01-17 15:40:00,217.68,218.1,217.4,217.82,228416.0,217.68,218.1,217.4,217.82,228416.0
2018-01-17 15:50:00,217.83,218.13,217.29,217.49,432473.0,217.83,218.13,217.29,217.49,432473.0
2018-01-18 09:30:00,220.21,220.58,217.6,218.9,615840.0,220.21,220.58,217.6,218.9,615840.0
2018-01-18 09:40:00,218.77,218.97,217.47,217.93,266687.0,218.77,218.97,217.47,217.93,266687.0
2018-01-18 09:50:00,217.99,218.56,217.2,218.01,222232.0,217.99,218.56,217.2,218.01,222232.0
2018-01-18 10:00:00,217.87,218.19,216.7,217.05,308760.0,217.87,218.19,216.7,217.05,308760.0
2018-01-18 10:10:00,217.04,217.32,216.55,217.26,150195.0,217.04,217.32,216.55,217.26,150195.0
2018-01-18 10:20:00,217.31,218.14,217.07,217.8,194932.0,217.31,218.14,217.07,217.8,194932.0
2018-01-18 10:30:00,217.77,218.3,217.7,218.07,127729.0,217.77,218.3,217.7,218.07,127729.0
2018-01-18 10:40:00,218.06,218.65,217.75,218.54,125961.0,218.06,218.65,217.75,218.54,125961.0
2018-01-18 10:50:00,218.53,219.21,218.46,218.55,133055.0,218.53,219.21,218.46,218.55,133055.0
2018-01-18 11:00:00,218.51,219.44,218.28,219.23,118632.0,218.51,219.44,218.28,219.23,118632.0
2018-01-18 11:10:00,219.24,219.6,219.0,219.42,98814.0,219.24,219.6,219.0,219.42,98814.0
2018-01-18 11:20:00,219.44,219.44,218.6,218.72,95063.0,219.44,219.44,218.6,218.72,95063.0
2018-01-18 11:30:00,218.79,219.13,218.4,218.4,46527.0,218.79,219.13,218.4,218.4,46527.0
2018-01-18 11:40:00,218.45,219.1,218.37,219.1,81618.0,218.45,219.1,218.37,219.1,81618.0
2018-01-18 11:50:00,219.09,219.19,218.79,218.92,63462.0,219.09,219.19,218.79,218.92,63462.0
2018-01-18 12:00:00,218.9,219.96,218.66,219.72,165387.0,218.9,219.96,218.66,219.72,165387.0
2018-01-18 12:10:00,219.71,220.25,219.54,220.08,150771.0,219.71,220.25,219.54,220.08,150771.0
2018-01-18 12:20:00,220.1,220.1,219.41,219.9,147433.0,220.1,220.1,219.41,219.9,147433.0
2018-01-18 12:30:00,219.91,220.09,219.61,220.0,81877.0,219.91,220.09,219.61,220.0,81877.0
2018-01-18 12:40:00,220.0,220.02,219.34,219.34,50323.0,220.0,220.02,219.34,219.34,50323.0
2018-01-18 12:50:00,219.34,219.46,219.11,219.13,50997.0,219.34,219.46,219.11,219.13,50997.0
2018-01-18 13:00:00,219.16,219.51,219.0,219.32,29196.0,219.16,219.51,219.0,219.32,29196.0
2018-01-18 13:10:00,219.37,219.4,218.84,218.87,37937.0,219.37,219.4,218.84,218.87,37937.0
2018-01-18 13:20:00,218.81,219.05,218.65,218.84,51881.0,218.81,219.05,218.65,218.84,51881.0
2018-01-18 13:30:00,218.85,219.0,218.5,218.77,26655.0,218.85,219.0,218.5,218.77,26655.0
2018-01-18 13:40:00,218.77,218.95,218.62,218.72,54233.0,218.77,218.95,218.62,218.72,54233.0
2018-01-18 13:50:00,218.74,218.98,218.43,218.89,39999.0,218.74,218.98,218.43,218.89,39999.0
2018-01-18 14:00:00,218.87,219.13,218.78,218.89,34909.0,218.87,219.13,218.78,218.89,34909.0
2018-01-18 14:10:00,218.93,218.96,218.54,218.56,57704.0,218.93,218.96,218.54,218.56,57704.0
2018-01-18 14:20:00,218.59,218.86,218.5,218.72,42793.0,218.59,218.86,218.5,218.72,42793.0
2018-01-18 14:30:00,218.73,219.13,218.72,219.13,35350.0,218.73,219.13,218.72,219.13,35350.0
2018-01-18 14:40:00,219.06,219.2,218.91,219.12,51200.0,219.06,219.2,218.91,219.12,51200.0
2018-01-18 14:50:00,219.15,219.3,219.0,219.11,85314.0,219.15,219.3,219.0,219.11,85314.0
2018-01-18 15:00:00,219.08,219.08,218.78,218.96,70053.0,219.08,219.08,218.78,218.96,70053.0
2018-01-18 15:10:00,218.96,219.26,218.75,219.15,55187.0,218.96,219.26,218.75,219.15,55187.0
2018-01-18 15:20:00,219.18,219.3,218.85,218.94,77430.0,219.18,219.3,218.85,218.94,77430.0
2018-01-18 15:30:00,218.94,219.48,218.65,219.46,179689.0,218.94,219.48,218.65,219.46,179689.0
2018-01-18 15:40:00,219.48,219.86,219.44,219.84,151589.0,219.48,219.86,219.44,219.84,151589.0
2018-01-18 15:50:00,219.76,220.45,219.76,220.33,419153.0,219.76,220.45,219.76,220.33,419153.0
2018-01-19 09:30:00,222.75,223.49,220.2,221.57,928266.0,222.75,223.49,220.2,221.57,928266.0
2018-01-19 09:40:00,221.58,221.68,220.01,220.68,435457.0,221.58,221.68,220.01,220.68,435457.0
2018-01-19 09:50:00,220.73,220.76,219.34,220.09,331870.0,220.73,220.76,219.34,220.09,331870.0
2018-01-19 10:00:00,220.09,220.35,219.46,220.3,220600.0,220.09,220.35,219.46,220.3,220600.0
2018-01-19 10:10:00,220.27,220.83,219.71,219.92,289087.0,220.27,220.83,219.71,219.92,289087.0
2018-01-19 10:20:00,219.95,220.4,219.61,220.29,163350.0,219.95,220.4,219.61,220.29,163350.0
2018-01-19 10:30:00,220.27,220.31,219.59,220.29,154586.0,220.27,220.31,219.59,220.29,154586.0
2018-01-19 10:40:00,220.25,220.36,219.42,219.58,140259.0,220.25,220.36,219.42,219.58,140259.0
2018-01-19 10:50:00,219.64,219.68,219.05,219.16,168521.0,219.64,219.68,219.05,219.16,168521.0
2018-01-19 11:00:00,219.1,219.3,218.5,218.79,211365.0,219.1,219.3,218.5,218.79,211365.0
2018-01-19 11:10:00,218.82,219.79,218.82,219.77,107462.0,218.82,219.79,218.82,219.77,107462.0
2018-01-19 11:20:00,219.77,219.95,219.31,219.73,103955.0,219.77,219.95,219.31,219.73,103955.0
2018-01-19 11:30:00,219.76,220.04,219.49,219.5,124313.0,219.76,220.04,219.49,219.5,124313.0
2018-01-19 11:40:00,219.48,219.6,219.29,219.48,96352.0,219.48,219.6,219.29,219.48,96352.0
2018-01-19 11:50:00,219.41,219.78,219.07,219.78,135349.0,219.41,219.78,219.07,219.78,135349.0
2018-01-19 12:00:00,219.73,220.25,219.73,219.78,155781.0,219.73,220.25,219.73,219.78,155781.0
2018-01-19 12:10:00,219.78,219.92,219.51,219.71,50418.0,219.78,219.92,219.51,219.71,50418.0
2018-01-19 12:20:00,219.69,219.98,219.61,219.9,72168.0,219.69,219.98,219.61,219.9,72168.0
2018-01-19 12:30:00,219.94,220.08,219.87,219.99,83538.0,219.94,220.08,219.87,219.99,83538.0
2018-01-19 12:40:00,220.01,220.09,219.74,219.95,93495.0,220.01,220.09,219.74,219.95,93495.0
2018-01-19 12:50:00,219.96,220.0,219.71,219.71,45618.0,219.96,220.0,219.71,219.71,45618.0
2018-01-19 13:00:00,219.72,219.79,219.3,219.36,60208.0,219.72,219.79,219.3,219.36,60208.0
2018-01-19 13:10:00,219.38,219.73,219.2,219.63,60846.0,219.38,219.73,219.2,219.63,60846.0
2018-01-19 13:20:00,219.68,219.95,219.66,219.93,84842.0,219.68,219.95,219.66,219.93,84842.0
2018-01-19 13:30:00,219.95,220.0,219.63,219.81,68503.0,219.95,220.0,219.63,219.81,68503.0
2018-01-19 13:40:00,219.76,220.08,219.68,219.83,118130.0,219.76,220.08,219.68,219.83,118130.0
2018-01-19 13:50:00,219.81,219.97,219.8,219.94,80484.0,219.81,219.97,219.8,219.94,80484.0
2018-01-19 14:00:00,219.94,220.74,219.92,220.65,276080.0,219.94,220.74,219.92,220.65,276080.0
2018-01-19 14:10:00,220.65,220.67,220.05,220.31,120023.0,220.65,220.67,220.05,220.31,120023.0
2018-01-19 14:20:00,220.33,220.7,220.3,220.64,158570.0,220.33,220.7,220.3,220.64,158570.0
2018-01-19 14:30:00,220.65,220.69,220.35,220.55,104473.0,220.65,220.69,220.35,220.55,104473.0
2018-01-19 14:40:00,220.56,220.57,220.11,220.41,94016.0,220.56,220.57,220.11,220.41,94016.0
2018-01-19 14:50:00,220.4,220.57,220.36,220.41,111277.0,220.4,220.57,220.36,220.41,111277.0
2018-01-19 15:00:00,220.41,220.48,220.18,220.32,73961.0,220.41,220.48,220.18,220.32,73961.0
2018-01-19 15:10:00,220.32,220.52,220.27,220.41,120408.0,220.32,220.52,220.27,220.41,120408.0
2018-01-19 15:20:00,220.39,220.61,220.22,220.59,167101.0,220.39,220.61,220.22,220.59,167101.0
2018-01-19 15:30:00,220.57,220.72,220.19,220.32,281315.0,220.57,220.72,220.19,220.32,281315.0
2018-01-19 15:40:00,220.35,220.49,220.1,220.13,271451.0,220.35,220.49,220.1,220.13,271451.0
2018-01-19 15:50:00,220.13,220.46,220.02,220.45,669697.0,220.13,220.46,220.02,220.45,669697.0
2018-01-22 09:30:00,222.0,223.45,221.2,222.86,825525.0,222.0,223.45,221.2,222.86,825525.0
2018-01-22 09:40:00,222.75,223.31,222.5,223.17,378911.0,222.75,223.31,222.5,223.17,378911.0
2018-01-22 09:50:00,223.2,225.24,223.17,224.66,588730.0,223.2,225.24,223.17,224.66,588730.0
2018-01-22 10:00:00,224.72,225.97,224.43,225.9,335868.0,224.72,225.97,224.43,225.9,335868.0
2018-01-22 10:10:00,225.84,226.5,225.4,226.37,405992.0,225.84,226.5,225.4,226.37,405992.0
2018-01-22 10:20:00,226.32,226.69,225.74,225.91,311777.0,226.32,226.69,225.74,225.91,311777.0
2018-01-22 10:30:00,225.91,226.5,225.51,226.47,255574.0,225.91,226.5,225.51,226.47,255574.0
2018-01-22 10:40:00,226.45,226.84,225.71,226.2,303527.0,226.45,226.84,225.71,226.2,303527.0
2018-01-22 10:50:00,226.2,226.61,225.63,226.37,230276.0,226.2,226.61,225.63,226.37,230276.0
2018-01-22 11:00:00,226.35,227.0,226.25,226.85,266732.0,226.35,227.0,226.25,226.85,266732.0
2018-01-22 11:10:00,226.8,226.9,226.0,226.42,227310.0,226.8,226.9,226.0,226.42,227310.0
2018-01-22 11:20:00,226.36,226.74,226.29,226.61,138317.0,226.36,226.74,226.29,226.61,138317.0
2018-01-22 11:30:00,226.57,226.6,225.97,226.26,143771.0,226.57,226.6,225.97,226.26,143771.0
2018-01-22 11:40:00,226.28,226.33,225.8,225.98,110886.0,226.28,226.33,225.8,225.98,110886.0
2018-01-22 11:50:00,226.03,226.2,225.64,226.18,211803.0,226.03,226.2,225.64,226.18,211803.0
2018-01-22 12:00:00,226.14,226.41,225.72,225.74,138666.0,226.14,226.41,225.72,225.74,138666.0
2018-01-22 12:10:00,225.75,226.23,225.69,226.12,125782.0,225.75,226.23,225.69,226.12,125782.0
2018-01-22 12:20:00,226.14,226.34,225.81,225.95,106605.0,226.14,226.34,225.81,225.95,106605.0
2018-01-22 12:30:00,225.92,226.22,225.92,225.92,97549.0,225.92,226.22,225.92,225.92,97549.0
2018-01-22 12:40:00,225.94,226.17,225.88,226.09,79641.0,225.94,226.17,225.88,226.09,79641.0
2018-01-22 12:50:00,226.12,226.15,225.84,225.85,95708.0,226.12,226.15,225.84,225.85,95708.0
2018-01-22 13:00:00,225.89,226.15,225.42,225.8,208919.0,225.89,226.15,225.42,225.8,208919.0
2018-01-22 13:10:00,225.75,226.59,225.75,226.33,154547.0,225.75,226.59,225.75,226.33,154547.0
2018-01-22 13:20:00,226.32,226.66,226.24,226.54,127709.0,226.32,226.66,226.24,226.54,127709.0
2018-01-22 13:30:00,226.58,226.68,225.97,226.25,173000.0,226.58,226.68,225.97,226.25,173000.0
2018-01-22 13:40:00,226.27,226.49,225.96,225.99,217720.0,226.27,226.49,225.96,225.99,217720.0
2018-01-22 13:50:00,225.99,226.07,225.6,225.79,154926.0,225.99,226.07,225.6,225.79,154926.0
2018-01-22 14:00:00,225.81,225.84,225.51,225.56,184442.0,225.81,225.84,225.51,225.56,184442.0
2018-01-22 14:10:00,225.57,226.05,225.27,225.7,314851.0,225.57,226.05,225.27,225.7,314851.0
2018-01-22 14:20:00,225.7,225.76,225.1,225.18,195164.0,225.7,225.76,225.1,225.18,195164.0
2018-01-22 14:30:00,225.15,225.77,225.1,225.75,168980.0,225.15,225.77,225.1,225.75,168980.0
2018-01-22 14:40:00,225.75,225.93,225.56,225.57,167778.0,225.75,225.93,225.56,225.57,167778.0
2018-01-22 14:50:00,225.54,225.81,225.5,225.75,128040.0,225.54,225.81,225.5,225.75,128040.0
2018-01-22 15:00:00,225.75,226.04,225.74,225.9,142247.0,225.75,226.04,225.74,225.9,142247.0
2018-01-22 15:10:00,225.88,226.52,225.85,226.43,217082.0,225.88,226.52,225.85,226.43,217082.0
2018-01-22 15:20:00,226.43,226.72,226.25,226.47,332251.0,226.43,226.72,226.25,226.47,332251.0
2018-01-22 15:30:00,226.48,226.63,226.34,226.59,351808.0,226.48,226.63,226.34,226.59,351808.0
2018-01-22 15:40:00,226.6,227.41,226.54,227.37,628040.0,226.6,227.41,226.54,227.37,628040.0
2018-01-22 15:50:00,227.42,227.79,227.11,227.58,990634.0,227.42,227.79,227.11,227.58,990634.0
2018-01-23 09:30:00,255.05,257.71,250.25,251.37,4255515.0,255.05,257.71,250.25,251.37,4255515.0
2018-01-23 09:40:00,251.37,253.2,249.53,249.61,1615565.0,251.37,253.2,249.53,249.61,1615565.0
2018-01-23 09:50:00,249.72,252.5,248.02,249.59,1411868.0,249.72,252.5,248.02,249.59,1411868.0
2018-01-23 10:00:00,249.57,251.52,248.82,251.18,979386.0,249.57,251.52,248.82,251.18,979386.0
2018-01-23 10:10:00,251.05,252.95,251.02,252.47,933934.0,251.05,252.95,251.02,252.47,933934.0
2018-01-23 10:20:00,252.4,253.56,251.05,251.85,794587.0,252.4,253.56,251.05,251.85,794587.0
2018-01-23 10:30:00,251.83,253.13,251.78,252.57,523820.0,251.83,253.13,251.78,252.57,523820.0
2018-01-23 10:40:00,252.57,253.07,251.58,251.81,462890.0,252.57,253.07,251.58,251.81,462890.0
2018-01-23 10:50:00,251.86,252.2,250.31,250.65,566835.0,251.86,252.2,250.31,250.65,566835.0
2018-01-23 11:00:00,250.68,251.49,250.26,251.18,358105.0,250.68,251.49,250.26,251.18,358105.0
2018-01-23 11:10:00,251.22,252.61,251.13,251.71,336826.0,251.22,252.61,251.13,251.71,336826.0
2018-01-23 11:20:00,251.68,252.35,251.45,251.9,234370.0,251.68,252.35,251.45,251.9,234370.0
2018-01-23 11:30:00,251.9,252.42,251.33,252.26,197275.0,251.9,252.42,251.33,252.26,197275.0
2018-01-23 11:40:00,252.26,252.71,251.0,251.45,313256.0,252.26,252.71,251.0,251.45,313256.0
2018-01-23 11:50:00,251.42,251.5,250.58,251.02,235860.0,251.42,251.5,250.58,251.02,235860.0
2018-01-23 12:00:00,251.04,251.1,249.61,249.96,521031.0,251.04,251.1,249.61,249.96,521031.0
2018-01-23 12:10:00,249.92,250.43,249.82,250.24,246080.0,249.92,250.43,249.82,250.24,246080.0
2018-01-23 12:20:00,250.26,250.71,249.65,249.83,335491.0,250.26,250.71,249.65,249.83,335491.0
2018-01-23 12:30:00,249.8,250.35,249.67,250.02,245331.0,249.8,250.35,249.67,250.02,245331.0
2018-01-23 12:40:00,250.01,250.15,249.2,249.61,213086.0,250.01,250.15,249.2,249.61,213086.0
2018-01-23 12:50:00,249.76,250.11,249.07,249.63,333277.0,249.76,250.11,249.07,249.63,333277.0
2018-01-23 13:00:00,249.65,249.84,249.25,249.45,156655.0,249.65,249.84,249.25,249.45,156655.0
2018-01-23 13:10:00,249.49,249.6,248.25,248.61,332999.0,249.49,249.6,248.25,248.61,332999.0
2018-01-23 13:20:00,248.61,249.29,248.51,248.95,272182.0,248.61,249.29,248.51,248.95,272182.0
2018-01-23 13:30:00,249.0,249.49,248.58,249.0,181017.0,249.0,249.49,248.58,249.0,181017.0
2018-01-23 13:40:00,249.03,250.54,248.87,250.31,282982.0,249.03,250.54,248.87,250.31,282982.0
2018-01-23 13:50:00,250.38,250.4,249.93,250.1,284571.0,250.38,250.4,249.93,250.1,284571.0
2018-01-23 14:00:00,250.09,250.7,249.64,250.48,244474.0,250.09,250.7,249.64,250.48,244474.0
2018-01-23 14:10:00,250.38,250.74,250.12,250.34,277434.0,250.38,250.74,250.12,250.34,277434.0
2018-01-23 14:20:00,250.32,250.44,249.51,250.21,195600.0,250.32,250.44,249.51,250.21,195600.0
2018-01-23 14:30:00,250.25,250.88,250.05,250.72,180895.0,250.25,250.88,250.05,250.72,180895.0
2018-01-23 14:40:00,250.77,251.19,250.31,250.64,184617.0,250.77,251.19,250.31,250.64,184617.0
2018-01-23 14:50:00,250.65,251.78,250.53,251.67,240967.0,250.65,251.78,250.53,251.67,240967.0
2018-01-23 15:00:00,251.61,251.98,251.36,251.68,304845.0,251.61,251.98,251.36,251.68,304845.0
2018-01-23 15:10:00,251.67,252.1,251.15,251.34,276622.0,251.67,252.1,251.15,251.34,276622.0
2018-01-23 15:20:00,251.3,251.9,251.29,251.69,233778.0,251.3,251.9,251.29,251.69,233778.0
2018-01-23 15:30:00,251.66,252.22,251.31,251.41,331174.0,251.66,252.22,251.31,251.41,331174.0
2018-01-23 15:40:00,251.4,251.97,251.15,251.69,340423.0,251.4,251.97,251.15,251.69,340423.0
2018-01-23 15:50:00,251.69,251.7,250.2,250.28,710597.0,251.69,251.7,250.2,250.28,710597.0
2018-01-24 09:30:00,250.88,252.49,249.31,250.13,813155.0,250.88,252.49,249.31,250.13,813155.0
2018-01-24 09:40:00,250.15,251.95,250.0,250.65,477560.0,250.15,251.95,250.0,250.65,477560.0
2018-01-24 09:50:00,250.73,251.55,249.95,251.55,362081.0,250.73,251.55,249.95,251.55,362081.0
2018-01-24 10:00:00,251.53,254.0,251.53,253.56,701248.0,251.53,254.0,251.53,253.56,701248.0
2018-01-24 10:10:00,253.62,256.0,253.33,255.77,773463.0,253.62,256.0,253.33,255.77,773463.0
2018-01-24 10:20:00,255.88,258.94,255.51,258.51,889795.0,255.88,258.94,255.51,258.51,889795.0
2018-01-24 10:30:00,258.47,258.64,257.15,257.91,587444.0,258.47,258.64,257.15,257.91,587444.0
2018-01-24 10:40:00,257.68,257.91,256.86,257.11,269965.0,257.68,257.91,256.86,257.11,269965.0
2018-01-24 10:50:00,257.13,257.13,255.83,256.82,330554.0,257.13,257.13,255.83,256.82,330554.0
2018-01-24 11:00:00,256.95,257.02,256.03,256.14,221701.0,256.95,257.02,256.03,256.14,221701.0
2018-01-24 11:10:00,256.14,256.46,254.06,254.67,460280.0,256.14,256.46,254.06,254.67,460280.0
2018-01-24 11:20:00,254.66,255.44,253.48,254.39,317523.0,254.66,255.44,253.48,254.39,317523.0
2018-01-24 11:30:00,254.46,254.47,252.54,253.32,377477.0,254.46,254.47,252.54,253.32,377477.0
2018-01-24 11:40:00,253.37,254.67,253.24,253.65,241539.0,253.37,254.67,253.24,253.65,241539.0
2018-01-24 11:50:00,253.49,255.37,253.3,254.93,198865.0,253.49,255.37,253.3,254.93,198865.0
2018-01-24 12:00:00,254.97,255.14,254.16,254.89,138785.0,254.97,255.14,254.16,254.89,138785.0
2018-01-24 12:10:00,254.84,255.75,254.66,254.91,168955.0,254.84,255.75,254.66,254.91,168955.0
2018-01-24 12:20:00,254.99,255.0,254.0,254.32,120330.0,254.99,255.0,254.0,254.32,120330.0
2018-01-24 12:30:00,254.35,254.62,254.05,254.08,85336.0,254.35,254.62,254.05,254.08,85336.0
2018-01-24 12:40:00,254.09,254.67,253.68,254.37,193950.0,254.09,254.67,253.68,254.37,193950.0
2018-01-24 12:50:00,254.2,254.6,253.57,254.47,92608.0,254.2,254.6,253.57,254.47,92608.0
2018-01-24 13:00:00,254.5,254.7,253.75,253.81,138124.0,254.5,254.7,253.75,253.81,138124.0
2018-01-24 13:10:00,253.78,254.62,253.3,254.12,218313.0,253.78,254.62,253.3,254.12,218313.0
2018-01-24 13:20:00,254.03,255.61,253.83,255.55,230693.0,254.03,255.61,253.83,255.55,230693.0
2018-01-24 13:30:00,255.5,256.45,255.21,256.36,200032.0,255.5,256.45,255.21,256.36,200032.0
2018-01-24 13:40:00,256.38,257.31,256.07,256.84,238620.0,256.38,257.31,256.07,256.84,238620.0
2018-01-24 13:50:00,256.8,257.65,256.4,257.35,184904.0,256.8,257.65,256.4,257.35,184904.0
2018-01-24 14:00:00,257.27,257.95,256.76,257.59,204954.0,257.27,257.95,256.76,257.59,204954.0
2018-01-24 14:10:00,257.59,258.84,257.45,258.78,357333.0,257.59,258.84,257.45,258.78,357333.0
2018-01-24 14:20:00,258.74,260.05,258.58,259.74,482412.0,258.74,260.05,258.58,259.74,482412.0
2018-01-24 14:30:00,259.8,259.85,258.54,259.4,297225.0,259.8,259.85,258.54,259.4,297225.0
2018-01-24 14:40:00,259.42,260.09,259.16,259.66,228956.0,259.42,260.09,259.16,259.66,228956.0
2018-01-24 14:50:00,259.81,260.07,259.1,260.06,198190.0,259.81,260.07,259.1,260.06,198190.0
2018-01-24 15:00:00,260.07,260.4,258.71,259.11,377977.0,260.07,260.4,258.71,259.11,377977.0
2018-01-24 15:10:00,259.1,259.64,258.57,259.61,313893.0,259.1,259.64,258.57,259.61,313893.0
2018-01-24 15:20:00,259.59,261.29,259.45,260.97,483078.0,259.59,261.29,259.45,260.97,483078.0
2018-01-24 15:30:00,260.96,260.98,260.03,260.57,329963.0,260.96,260.98,260.03,260.57,329963.0
2018-01-24 15:40:00,260.55,261.43,260.1,261.42,435462.0,260.55,261.43,260.1,261.42,435462.0
2018-01-24 15:50:00,261.42,261.71,260.73,261.31,672388.0,261.42,261.71,260.73,261.31,672388.0
2018-01-25 09:30:00,262.96,264.64,260.23,263.58,900595.0,262.96,264.64,260.23,263.58,900595.0
2018-01-25 09:40:00,263.63,264.5,262.68,262.88,411844.0,263.63,264.5,262.68,262.88,411844.0
2018-01-25 09:50:00,262.77,262.9,260.29,261.02,442966.0,262.77,262.9,260.29,261.02,442966.0
2018-01-25 10:00:00,261.12,262.78,260.65,261.34,326764.0,261.12,262.78,260.65,261.34,326764.0
2018-01-25 10:10:00,261.33,261.4,260.3,261.4,267695.0,261.33,261.4,260.3,261.4,267695.0
2018-01-25 10:20:00,261.39,261.78,260.65,260.75,218819.0,261.39,261.78,260.65,260.75,218819.0
2018-01-25 10:30:00,260.8,263.02,260.65,262.25,278308.0,260.8,263.02,260.65,262.25,278308.0
2018-01-25 10:40:00,262.2,263.09,262.16,262.8,233572.0,262.2,263.09,262.16,262.8,233572.0
2018-01-25 10:50:00,262.85,264.29,262.71,264.24,278748.0,262.85,264.29,262.71,264.24,278748.0
2018-01-25 11:00:00,264.22,267.24,263.75,266.31,625246.0,264.22,267.24,263.75,266.31,625246.0
2018-01-25 11:10:00,266.26,267.7,266.1,266.29,471323.0,266.26,267.7,266.1,266.29,471323.0
2018-01-25 11:20:00,266.24,269.89,266.11,269.89,517061.0,266.24,269.89,266.11,269.89,517061.0
2018-01-25 11:30:00,269.81,270.39,268.5,269.67,698996.0,269.81,270.39,268.5,269.67,698996.0
2018-01-25 11:40:00,269.65,270.9,269.54,270.45,472833.0,269.65,270.9,269.54,270.45,472833.0
2018-01-25 11:50:00,270.32,271.7,270.05,271.22,472748.0,270.32,271.7,270.05,271.22,472748.0
2018-01-25 12:00:00,271.22,271.87,270.5,271.11,385498.0,271.22,271.87,270.5,271.11,385498.0
2018-01-25 12:10:00,271.04,272.3,270.9,271.71,344628.0,271.04,272.3,270.9,271.71,344628.0
2018-01-25 12:20:00,271.77,271.92,269.58,269.75,423665.0,271.77,271.92,269.58,269.75,423665.0
2018-01-25 12:30:00,269.75,270.64,269.62,269.87,243082.0,269.75,270.64,269.62,269.87,243082.0
2018-01-25 12:40:00,269.81,269.87,269.23,269.29,207028.0,269.81,269.87,269.23,269.29,207028.0
2018-01-25 12:50:00,269.23,269.28,268.26,268.52,273476.0,269.23,269.28,268.26,268.52,273476.0
2018-01-25 13:00:00,268.46,269.93,268.46,269.48,190387.0,268.46,269.93,268.46,269.48,190387.0
2018-01-25 13:10:00,269.51,270.07,269.42,269.57,171534.0,269.51,270.07,269.42,269.57,171534.0
2018-01-25 13:20:00,269.55,270.42,269.37,270.22,174782.0,269.55,270.42,269.37,270.22,174782.0
2018-01-25 13:30:00,270.22,270.9,269.87,270.73,199605.0,270.22,270.9,269.87,270.73,199605.0
2018-01-25 13:40:00,270.73,270.9,269.28,269.46,199790.0,270.73,270.9,269.28,269.46,199790.0
2018-01-25 13:50:00,269.49,270.0,269.39,269.56,118275.0,269.49,270.0,269.39,269.56,118275.0
2018-01-25 14:00:00,269.46,269.86,268.9,269.68,132770.0,269.46,269.86,268.9,269.68,132770.0
2018-01-25 14:10:00,269.69,269.98,268.8,269.92,108552.0,269.69,269.98,268.8,269.92,108552.0
2018-01-25 14:20:00,269.97,270.58,269.83,270.51,189304.0,269.97,270.58,269.83,270.51,189304.0
2018-01-25 14:30:00,270.53,270.74,269.08,269.2,184456.0,270.53,270.74,269.08,269.2,184456.0
2018-01-25 14:40:00,269.18,269.21,267.61,268.35,289304.0,269.18,269.21,267.61,268.35,289304.0
2018-01-25 14:50:00,268.35,269.15,267.64,268.32,166981.0,268.35,269.15,267.64,268.32,166981.0
2018-01-25 15:00:00,268.44,268.48,267.66,267.98,139271.0,268.44,268.48,267.66,267.98,139271.0
2018-01-25 15:10:00,267.91,268.27,266.9,268.01,264006.0,267.91,268.27,266.9,268.01,264006.0
2018-01-25 15:20:00,267.96,268.69,267.85,268.17,182011.0,267.96,268.69,267.85,268.17,182011.0
2018-01-25 15:30:00,268.23,269.43,268.2,269.36,201686.0,268.23,269.43,268.2,269.36,201686.0
2018-01-25 15:40:00,269.38,270.19,268.84,269.73,301518.0,269.38,270.19,268.84,269.73,301518.0
2018-01-25 15:50:00,269.74,270.32,269.67,269.69,481198.0,269.74,270.32,269.67,269.69,481198.0
2018-01-26 09:30:00,271.49,273.0,269.73,271.39,736167.0,271.49,273.0,269.73,271.39,736167.0
2018-01-26 09:40:00,271.35,271.69,268.76,269.6,593119.0,271.35,271.69,268.76,269.6,593119.0
2018-01-26 09:50:00,269.5,270.15,268.76,269.05,498989.0,269.5,270.15,268.76,269.05,498989.0
2018-01-26 10:00:00,269.02,270.68,268.82,270.51,348889.0,269.02,270.68,268.82,270.51,348889.0
2018-01-26 10:10:00,270.48,271.64,270.03,271.44,421163.0,270.48,271.64,270.03,271.44,421163.0
2018-01-26 10:20:00,271.49,272.6,271.43,272.23,367332.0,271.49,272.6,271.43,272.23,367332.0
2018-01-26 10:30:00,272.19,273.39,272.06,273.18,427405.0,272.19,273.39,272.06,273.18,427405.0
2018-01-26 10:40:00,273.21,273.34,272.03,272.29,335084.0,273.21,273.34,272.03,272.29,335084.0
2018-01-26 10:50:00,272.32,272.76,271.03,271.58,263112.0,272.32,272.76,271.03,271.58,263112.0
2018-01-26 11:00:00,271.59,271.76,271.01,271.3,175075.0,271.59,271.76,271.01,271.3,175075.0
2018-01-26 11:10:00,271.43,271.77,270.77,271.74,167964.0,271.43,271.77,270.77,271.74,167964.0
2018-01-26 11:20:00,271.67,272.25,271.3,271.55,140037.0,271.67,272.25,271.3,271.55,140037.0
2018-01-26 11:30:00,271.63,272.04,270.94,271.23,125914.0,271.63,272.04,270.94,271.23,125914.0
2018-01-26 11:40:00,271.2,271.7,270.92,270.96,100725.0,271.2,271.7,270.92,270.96,100725.0
2018-01-26 11:50:00,270.95,270.97,270.55,270.89,123919.0,270.95,270.97,270.55,270.89,123919.0
2018-01-26 12:00:00,270.86,271.46,270.5,271.32,150252.0,270.86,271.46,270.5,271.32,150252.0
2018-01-26 12:10:00,271.2,271.51,271.02,271.43,109581.0,271.2,271.51,271.02,271.43,109581.0
2018-01-26 12:20:00,271.36,272.14,271.25,271.85,155502.0,271.36,272.14,271.25,271.85,155502.0
2018-01-26 12:30:00,271.84,272.54,271.69,272.42,95005.0,271.84,272.54,271.69,272.42,95005.0
2018-01-26 12:40:00,272.43,272.75,272.05,272.44,147432.0,272.43,272.75,272.05,272.44,147432.0
2018-01-26 12:50:00,272.4,272.5,271.76,272.1,95999.0,272.4,272.5,271.76,272.1,95999.0
2018-01-26 13:00:00,272.15,272.49,272.08,272.42,58796.0,272.15,272.49,272.08,272.42,58796.0
2018-01-26 13:10:00,272.37,272.47,271.9,272.22,76494.0,272.37,272.47,271.9,272.22,76494.0
2018-01-26 13:20:00,272.2,272.56,272.02,272.55,61894.0,272.2,272.56,272.02,272.55,61894.0
2018-01-26 13:30:00,272.49,273.79,272.48,273.57,230915.0,272.49,273.79,272.48,273.57,230915.0
2018-01-26 13:40:00,273.57,273.89,272.85,273.2,204855.0,273.57,273.89,272.85,273.2,204855.0
2018-01-26 13:50:00,273.18,273.76,273.07,273.22,119729.0,273.18,273.76,273.07,273.22,119729.0
2018-01-26 14:00:00,273.24,273.58,272.95,273.35,124854.0,273.24,273.58,272.95,273.35,124854.0
2018-01-26 14:10:00,273.4,273.77,273.26,273.4,100084.0,273.4,273.77,273.26,273.4,100084.0
2018-01-26 14:20:00,273.41,273.64,272.59,272.64,150501.0,273.41,273.64,272.59,272.64,150501.0
2018-01-26 14:30:00,272.61,273.19,272.25,273.04,149288.0,272.61,273.19,272.25,273.04,149288.0
2018-01-26 14:40:00,273.03,273.06,271.5,272.1,161610.0,273.03,273.06,271.5,272.1,161610.0
2018-01-26 14:50:00,271.97,272.74,271.95,272.32,127951.0,271.97,272.74,271.95,272.32,127951.0
2018-01-26 15:00:00,272.3,273.03,272.26,272.99,111323.0,272.3,273.03,272.26,272.99,111323.0
2018-01-26 15:10:00,272.99,273.12,272.65,273.07,164183.0,272.99,273.12,272.65,273.07,164183.0
2018-01-26 15:20:00,273.11,273.49,273.03,273.48,136027.0,273.11,273.49,273.03,273.48,136027.0
2018-01-26 15:30:00,273.49,274.0,273.44,273.74,245346.0,273.49,274.0,273.44,273.74,245346.0
2018-01-26 15:40:00,273.74,274.0,273.39,273.9,232728.0,273.74,274.0,273.39,273.9,232728.0
2018-01-26 15:50:00,273.93,274.6,273.87,274.56,528927.0,273.93,274.6,273.87,274.56,528927.0
2018-01-29 09:30:00,274.05,278.7,273.92,278.08,924182.0,274.05,278.7,273.92,278.08,924182.0
2018-01-29 09:40:00,278.07,281.3,277.81,281.17,863516.0,278.07,281.3,277.81,281.17,863516.0
2018-01-29 09:50:00,281.25,283.44,280.89,281.16,1088988.0,281.25,283.44,280.89,281.16,1088988.0
2018-01-29 10:00:00,281.11,282.6,280.16,282.27,524777.0,281.11,282.6,280.16,282.27,524777.0
2018-01-29 10:10:00,282.42,283.39,281.13,281.26,509518.0,282.42,283.39,281.13,281.26,509518.0
2018-01-29 10:20:00,281.31,281.88,280.65,281.59,283021.0,281.31,281.88,280.65,281.59,283021.0
2018-01-29 10:30:00,281.55,283.04,279.68,280.13,436382.0,281.55,283.04,279.68,280.13,436382.0
2018-01-29 10:40:00,280.02,280.07,278.11,279.07,533670.0,280.02,280.07,278.11,279.07,533670.0
2018-01-29 10:50:00,279.11,281.0,278.63,280.58,373002.0,279.11,281.0,278.63,280.58,373002.0
2018-01-29 11:00:00,280.58,282.1,280.25,280.33,360880.0,280.58,282.1,280.25,280.33,360880.0
2018-01-29 11:10:00,280.26,281.73,279.7,281.35,233127.0,280.26,281.73,279.7,281.35,233127.0
2018-01-29 11:20:00,281.43,283.4,281.38,282.3,357535.0,281.43,283.4,281.38,282.3,357535.0
2018-01-29 11:30:00,282.24,282.99,282.0,282.43,167550.0,282.24,282.99,282.0,282.43,167550.0
2018-01-29 11:40:00,282.51,282.75,281.3,281.84,225739.0,282.51,282.75,281.3,281.84,225739.0
2018-01-29 11:50:00,281.87,282.08,280.6,280.8,186041.0,281.87,282.08,280.6,280.8,186041.0
2018-01-29 12:00:00,280.74,281.9,280.13,281.25,180158.0,280.74,281.9,280.13,281.25,180158.0
2018-01-29 12:10:00,281.29,282.18,280.92,281.75,152077.0,281.29,282.18,280.92,281.75,152077.0
2018-01-29 12:20:00,281.84,282.08,281.34,281.71,93039.0,281.84,282.08,281.34,281.71,93039.0
2018-01-29 12:30:00,281.77,282.48,281.47,282.21,107091.0,281.77,282.48,281.47,282.21,107091.0
2018-01-29 12:40:00,282.32,282.67,281.69,282.42,322309.0,282.32,282.67,281.69,282.42,322309.0
2018-01-29 12:50:00,282.38,283.37,282.31,283.2,217890.0,282.38,283.37,282.31,283.2,217890.0
2018-01-29 13:00:00,283.2,284.97,283.11,284.84,391694.0,283.2,284.97,283.11,284.84,391694.0
2018-01-29 13:10:00,284.88,285.94,284.28,285.69,423599.0,284.88,285.94,284.28,285.69,423599.0
2018-01-29 13:20:00,285.7,286.81,285.31,286.43,392800.0,285.7,286.81,285.31,286.43,392800.0
2018-01-29 13:30:00,286.41,286.68,284.95,285.22,308702.0,286.41,286.68,284.95,285.22,308702.0
2018-01-29 13:40:00,285.19,285.73,284.55,285.41,183961.0,285.19,285.73,284.55,285.41,183961.0
2018-01-29 13:50:00,285.45,285.72,284.54,284.97,170192.0,285.45,285.72,284.54,284.97,170192.0
2018-01-29 14:00:00,284.92,285.05,284.22,284.29,184988.0,284.92,285.05,284.22,284.29,184988.0
2018-01-29 14:10:00,284.27,284.31,283.55,283.75,235739.0,284.27,284.31,283.55,283.75,235739.0
2018-01-29 14:20:00,283.74,283.77,283.05,283.27,242365.0,283.74,283.77,283.05,283.27,242365.0
2018-01-29 14:30:00,283.23,284.6,283.13,284.13,242185.0,283.23,284.6,283.13,284.13,242185.0
2018-01-29 14:40:00,284.15,285.29,283.45,285.02,288624.0,284.15,285.29,283.45,285.02,288624.0
2018-01-29 14:50:00,285.02,285.4,284.6,285.2,194974.0,285.02,285.4,284.6,285.2,194974.0
2018-01-29 15:00:00,285.15,285.23,284.66,285.19,153497.0,285.15,285.23,284.66,285.19,153497.0
2018-01-29 15:10:00,285.22,285.96,285.22,285.42,276485.0,285.22,285.96,285.22,285.42,276485.0
2018-01-29 15:20:00,285.42,285.78,285.0,285.36,242653.0,285.42,285.78,285.0,285.36,242653.0
2018-01-29 15:30:00,285.32,285.89,284.3,284.61,323132.0,285.32,285.89,284.3,284.61,323132.0
2018-01-29 15:40:00,284.54,284.96,283.6,283.71,347624.0,284.54,284.96,283.6,283.71,347624.0
2018-01-29 15:50:00,283.81,285.13,283.76,284.58,536835.0,283.81,285.13,283.76,284.58,536835.0
2018-01-30 09:30:00,277.0,278.9,272.7,278.25,1338077.0,277.0,278.9,272.7,278.25,1338077.0
2018-01-30 09:40:00,278.25,280.91,278.08,278.38,978246.0,278.25,280.91,278.08,278.38,978246.0
2018-01-30 09:50:00,278.33,280.39,277.6,277.83,533279.0,278.33,280.39,277.6,277.83,533279.0
2018-01-30 10:00:00,277.88,279.13,276.68,278.37,508393.0,277.88,279.13,276.68,278.37,508393.0
2018-01-30 10:10:00,278.48,279.76,277.32,278.94,336833.0,278.48,279.76,277.32,278.94,336833.0
2018-01-30 10:20:00,278.82,280.29,278.35,280.1,279426.0,278.82,280.29,278.35,280.1,279426.0
2018-01-30 10:30:00,280.18,280.55,278.28,279.58,289899.0,280.18,280.55,278.28,279.58,289899.0
2018-01-30 10:40:00,279.52,280.09,278.86,279.43,233784.0,279.52,280.09,278.86,279.43,233784.0
2018-01-30 10:50:00,279.46,282.61,279.45,282.28,486919.0,279.46,282.61,279.45,282.28,486919.0
2018-01-30 11:00:00,282.27,282.73,281.38,281.94,275261.0,282.27,282.73,281.38,281.94,275261.0
2018-01-30 11:10:00,282.0,282.49,281.45,281.75,223838.0,282.0,282.49,281.45,281.75,223838.0
2018-01-30 11:20:00,281.83,282.0,280.25,280.9,197166.0,281.83,282.0,280.25,280.9,197166.0
2018-01-30 11:30:00,280.84,281.28,279.81,280.57,176040.0,280.84,281.28,279.81,280.57,176040.0
2018-01-30 11:40:00,280.63,281.91,280.45,281.1,122301.0,280.63,281.91,280.45,281.1,122301.0
2018-01-30 11:50:00,281.1,281.37,280.54,280.79,105393.0,281.1,281.37,280.54,280.79,105393.0
2018-01-30 12:00:00,280.83,281.42,280.59,280.7,124710.0,280.83,281.42,280.59,280.7,124710.0
2018-01-30 12:10:00,280.69,281.3,280.67,281.18,124680.0,280.69,281.3,280.67,281.18,124680.0
2018-01-30 12:20:00,281.22,281.69,280.6,280.72,145192.0,281.22,281.69,280.6,280.72,145192.0
2018-01-30 12:30:00,280.7,280.7,279.51,279.86,125435.0,280.7,280.7,279.51,279.86,125435.0
2018-01-30 12:40:00,279.82,280.25,279.36,279.6,86680.0,279.82,280.25,279.36,279.6,86680.0
2018-01-30 12:50:00,279.71,280.61,279.67,280.21,85265.0,279.71,280.61,279.67,280.21,85265.0
2018-01-30 13:00:00,280.21,280.22,278.81,279.29,140963.0,280.21,280.22,278.81,279.29,140963.0
2018-01-30 13:10:00,279.29,279.86,279.01,279.35,81455.0,279.29,279.86,279.01,279.35,81455.0
2018-01-30 13:20:00,279.21,279.48,278.59,278.85,110407.0,279.21,279.48,278.59,278.85,110407.0
2018-01-30 13:30:00,278.8,280.02,278.78,279.74,101159.0,278.8,280.02,278.78,279.74,101159.0
2018-01-30 13:40:00,279.79,280.1,279.4,279.79,97667.0,279.79,280.1,279.4,279.79,97667.0
2018-01-30 13:50:00,279.8,280.63,279.61,280.3,110152.0,279.8,280.63,279.61,280.3,110152.0
2018-01-30 14:00:00,280.3,280.95,280.27,280.53,83330.0,280.3,280.95,280.27,280.53,83330.0
2018-01-30 14:10:00,280.54,281.24,280.43,280.81,92555.0,280.54,281.24,280.43,280.81,92555.0
2018-01-30 14:20:00,280.72,281.0,280.34,280.66,55874.0,280.72,281.0,280.34,280.66,55874.0
2018-01-30 14:30:00,280.69,280.73,279.41,279.82,94834.0,280.69,280.73,279.41,279.82,94834.0
2018-01-30 14:40:00,279.79,279.83,279.22,279.49,86028.0,279.79,279.83,279.22,279.49,86028.0
2018-01-30 14:50:00,279.43,279.46,278.23,278.65,148333.0,279.43,279.46,278.23,278.65,148333.0
2018-01-30 15:00:00,278.5,279.08,278.13,278.38,172477.0,278.5,279.08,278.13,278.38,172477.0
2018-01-30 15:10:00,278.43,279.11,278.38,278.91,151873.0,278.43,279.11,278.38,278.91,151873.0
2018-01-30 15:20:00,278.92,279.7,278.88,279.32,165862.0,278.92,279.7,278.88,279.32,165862.0
2018-01-30 15:30:00,279.35,279.7,279.01,279.48,179353.0,279.35,279.7,279.01,279.48,179353.0
2018-01-30 15:40:00,279.47,279.56,278.68,278.71,200560.0,279.47,279.56,278.68,278.71,200560.0
2018-01-30 15:50:00,278.73,279.25,278.65,278.8,390823.0,278.73,279.25,278.65,278.8,390823.0
2018-01-31 09:30:00,281.94,282.29,278.25,278.63,827518.0,281.94,282.29,278.25,278.63,827518.0
2018-01-31 09:40:00,278.6,279.38,276.36,278.4,547467.0,278.6,279.38,276.36,278.4,547467.0
2018-01-31 09:50:00,278.49,279.28,276.9,277.4,319951.0,278.49,279.28,276.9,277.4,319951.0
2018-01-31 10:00:00,277.52,277.89,276.52,276.83,276401.0,277.52,277.89,276.52,276.83,276401.0
2018-01-31 10:10:00,276.89,277.62,275.67,277.2,296493.0,276.89,277.62,275.67,277.2,296493.0
2018-01-31 10:20:00,277.15,277.71,276.39,276.77,165106.0,277.15,277.71,276.39,276.77,165106.0
2018-01-31 10:30:00,276.76,278.45,276.75,278.0,221652.0,276.76,278.45,276.75,278.0,221652.0
2018-01-31 10:40:00,278.0,278.13,276.69,277.45,124267.0,278.0,278.13,276.69,277.45,124267.0
2018-01-31 10:50:00,277.44,277.51,275.9,276.13,161152.0,277.44,277.51,275.9,276.13,161152.0
2018-01-31 11:00:00,276.23,276.69,274.59,274.76,357036.0,276.23,276.69,274.59,274.76,357036.0
2018-01-31 11:10:00,274.85,276.57,274.57,275.62,218577.0,274.85,276.57,274.57,275.62,218577.0
2018-01-31 11:20:00,275.66,276.03,274.77,275.15,160109.0,275.66,276.03,274.77,275.15,160109.0
2018-01-31 11:30:00,275.16,276.5,275.0,276.38,133108.0,275.16,276.5,275.0,276.38,133108.0
2018-01-31 11:40:00,276.37,276.74,275.88,276.56,72932.0,276.37,276.74,275.88,276.56,72932.0
2018-01-31 11:50:00,276.47,276.65,275.32,275.62,70845.0,276.47,276.65,275.32,275.62,70845.0
2018-01-31 12:00:00,275.83,276.15,275.4,275.67,63462.0,275.83,276.15,275.4,275.67,63462.0
2018-01-31 12:10:00,275.74,276.27,275.74,276.0,61068.0,275.74,276.27,275.74,276.0,61068.0
2018-01-31 12:20:00,276.0,276.4,275.8,276.09,75285.0,276.0,276.4,275.8,276.09,75285.0
2018-01-31 12:30:00,276.06,276.27,275.87,275.94,50833.0,276.06,276.27,275.87,275.94,50833.0
2018-01-31 12:40:00,275.91,276.02,275.43,275.53,63232.0,275.91,276.02,275.43,275.53,63232.0
2018-01-31 12:50:00,275.46,275.68,275.2,275.2,65712.0,275.46,275.68,275.2,275.2,65712.0
2018-01-31 13:00:00,275.19,275.44,274.83,275.08,154668.0,275.19,275.44,274.83,275.08,154668.0
2018-01-31 13:10:00,274.94,275.1,274.4,274.41,122022.0,274.94,275.1,274.4,274.41,122022.0
2018-01-31 13:20:00,274.42,274.97,274.41,274.7,94759.0,274.42,274.97,274.41,274.7,94759.0
2018-01-31 13:30:00,274.65,274.72,273.2,273.26,265350.0,274.65,274.72,273.2,273.26,265350.0
2018-01-31 13:40:00,273.23,273.51,272.8,273.44,330472.0,273.23,273.51,272.8,273.44,330472.0
2018-01-31 13:50:00,273.44,273.48,272.6,272.68,206719.0,273.44,273.48,272.6,272.68,206719.0
2018-01-31 14:00:00,272.69,273.64,272.2,273.36,316167.0,272.69,273.64,272.2,273.36,316167.0
2018-01-31 14:10:00,273.4,274.27,273.14,274.05,172704.0,273.4,274.27,273.14,274.05,172704.0
2018-01-31 14:20:00,274.02,274.05,272.6,272.75,135178.0,274.02,274.05,272.6,272.75,135178.0
2018-01-31 14:30:00,272.74,272.9,272.1,272.44,185942.0,272.74,272.9,272.1,272.44,185942.0
2018-01-31 14:40:00,272.45,272.7,271.21,271.48,286664.0,272.45,272.7,271.21,271.48,286664.0
2018-01-31 14:50:00,271.56,271.62,270.76,271.1,282769.0,271.56,271.62,270.76,271.1,282769.0
2018-01-31 15:00:00,271.19,271.45,270.2,270.81,276214.0,271.19,271.45,270.2,270.81,276214.0
2018-01-31 15:10:00,270.78,271.38,269.58,270.34,339023.0,270.78,271.38,269.58,270.34,339023.0
2018-01-31 15:20:00,270.25,270.88,269.9,270.66,218302.0,270.25,270.88,269.9,270.66,218302.0
2018-01-31 15:30:00,270.66,271.21,270.02,270.74,214075.0,270.66,271.21,270.02,270.74,214075.0
2018-01-31 15:40:00,270.71,271.29,270.13,270.25,258356.0,270.71,271.29,270.13,270.25,258356.0
2018-01-31 15:50:00,270.17,270.68,269.63,270.45,427603.0,270.17,270.68,269.63,270.45,427603.0
2018-02-01 09:30:00,266.41,271.69,265.21,270.18,843291.0,266.41,271.69,265.21,270.18,843291.0
2018-02-01 09:40:00,270.23,270.34,268.19,269.13,351600.0,270.23,270.34,268.19,269.13,351600.0
2018-02-01 09:50:00,269.1,270.57,268.51,269.69,321853.0,269.1,270.57,268.51,269.69,321853.0
2018-02-01 10:00:00,269.87,270.5,268.9,269.27,147493.0,269.87,270.5,268.9,269.27,147493.0
2018-02-01 10:10:00,269.23,270.11,268.75,269.22,160395.0,269.23,270.11,268.75,269.22,160395.0
2018-02-01 10:20:00,269.22,269.68,267.33,267.41,234855.0,269.22,269.68,267.33,267.41,234855.0
2018-02-01 10:30:00,267.43,269.0,267.41,268.74,151546.0,267.43,269.0,267.41,268.74,151546.0
2018-02-01 10:40:00,268.77,270.4,268.77,270.26,262192.0,268.77,270.4,268.77,270.26,262192.0
2018-02-01 10:50:00,270.23,271.95,270.1,270.24,266851.0,270.23,271.95,270.1,270.24,266851.0
2018-02-01 11:00:00,270.29,270.52,268.6,268.78,137812.0,270.29,270.52,268.6,268.78,137812.0
2018-02-01 11:10:00,268.77,269.13,268.65,268.88,120054.0,268.77,269.13,268.65,268.88,120054.0
2018-02-01 11:20:00,268.8,269.78,268.17,269.48,137811.0,268.8,269.78,268.17,269.48,137811.0
2018-02-01 11:30:00,269.69,270.5,269.51,270.34,184893.0,269.69,270.5,269.51,270.34,184893.0
2018-02-01 11:40:00,270.39,271.39,270.06,270.66,122824.0,270.39,271.39,270.06,270.66,122824.0
2018-02-01 11:50:00,270.67,270.79,269.61,269.61,82996.0,270.67,270.79,269.61,269.61,82996.0
2018-02-01 12:00:00,269.74,270.2,268.95,269.22,102141.0,269.74,270.2,268.95,269.22,102141.0
2018-02-01 12:10:00,269.19,269.52,268.75,269.45,90595.0,269.19,269.52,268.75,269.45,90595.0
2018-02-01 12:20:00,269.42,269.61,268.69,268.99,52200.0,269.42,269.61,268.69,268.99,52200.0
2018-02-01 12:30:00,268.96,269.68,268.9,269.5,54148.0,268.96,269.68,268.9,269.5,54148.0
2018-02-01 12:40:00,269.5,269.55,268.92,268.92,37673.0,269.5,269.55,268.92,268.92,37673.0
2018-02-01 12:50:00,268.97,269.34,268.37,269.34,109566.0,268.97,269.34,268.37,269.34,109566.0
2018-02-01 13:00:00,269.32,270.6,269.21,270.24,93088.0,269.32,270.6,269.21,270.24,93088.0
2018-02-01 13:10:00,270.17,270.75,270.04,270.2,72484.0,270.17,270.75,270.04,270.2,72484.0
2018-02-01 13:20:00,270.25,270.51,269.33,269.33,62182.0,270.25,270.51,269.33,269.33,62182.0
2018-02-01 13:30:00,269.47,269.58,269.0,269.0,58796.0,269.47,269.58,269.0,269.0,58796.0
2018-02-01 13:40:00,268.96,269.03,268.25,268.56,138112.0,268.96,269.03,268.25,268.56,138112.0
2018-02-01 13:50:00,268.61,269.0,267.71,267.84,130010.0,268.61,269.0,267.71,267.84,130010.0
2018-02-01 14:00:00,267.8,268.31,267.26,267.57,152839.0,267.8,268.31,267.26,267.57,152839.0
2018-02-01 14:10:00,267.56,267.85,266.97,267.0,105700.0,267.56,267.85,266.97,267.0,105700.0
2018-02-01 14:20:00,267.05,267.21,266.29,266.8,145565.0,267.05,267.21,266.29,266.8,145565.0
2018-02-01 14:30:00,266.77,267.0,266.49,266.97,117739.0,266.77,267.0,266.49,266.97,117739.0
2018-02-01 14:40:00,266.92,267.45,266.87,267.26,79275.0,266.92,267.45,266.87,267.26,79275.0
2018-02-01 14:50:00,267.26,267.41,266.77,266.83,120101.0,267.26,267.41,266.77,266.83,120101.0
2018-02-01 15:00:00,266.91,266.92,266.42,266.68,110463.0,266.91,266.92,266.42,266.68,110463.0
2018-02-01 15:10:00,266.67,267.11,266.22,266.35,151804.0,266.67,267.11,266.22,266.35,151804.0
2018-02-01 15:20:00,266.35,266.36,265.5,265.91,258069.0,266.35,266.36,265.5,265.91,258069.0
2018-02-01 15:30:00,265.95,265.99,264.28,264.51,242810.0,265.95,265.99,264.28,264.51,242810.0
2018-02-01 15:40:00,264.49,265.85,263.38,265.7,376674.0,264.49,265.85,263.38,265.7,376674.0
2018-02-01 15:50:00,265.7,266.16,264.79,265.07,307473.0,265.7,266.16,264.79,265.07,307473.0
2018-02-02 09:30:00,262.92,270.06,262.71,269.91,737794.0,262.92,270.06,262.71,269.91,737794.0
2018-02-02 09:40:00,269.71,270.14,266.64,266.88,376004.0,269.71,270.14,266.64,266.88,376004.0
2018-02-02 09:50:00,266.9,267.9,264.7,267.65,310902.0,266.9,267.9,264.7,267.65,310902.0
2018-02-02 10:00:00,267.56,267.63,263.52,265.81,496590.0,267.56,267.63,263.52,265.81,496590.0
2018-02-02 10:10:00,265.93,266.91,264.95,266.59,202302.0,265.93,266.91,264.95,266.59,202302.0
2018-02-02 10:20:00,266.44,267.94,266.33,267.86,225299.0,266.44,267.94,266.33,267.86,225299.0
2018-02-02 10:30:00,267.96,268.74,267.2,268.21,225226.0,267.96,268.74,267.2,268.21,225226.0
2018-02-02 10:40:00,268.19,269.73,268.14,268.6,232452.0,268.19,269.73,268.14,268.6,232452.0
2018-02-02 10:50:00,268.6,269.0,267.69,267.92,150465.0,268.6,269.0,267.69,267.92,150465.0
2018-02-02 11:00:00,267.96,268.08,267.07,267.82,99718.0,267.96,268.08,267.07,267.82,99718.0
2018-02-02 11:10:00,267.95,268.86,266.9,267.3,140854.0,267.95,268.86,266.9,267.3,140854.0
2018-02-02 11:20:00,267.48,267.8,266.62,267.26,105216.0,267.48,267.8,266.62,267.26,105216.0
2018-02-02 11:30:00,267.4,268.14,267.08,267.67,97351.0,267.4,268.14,267.08,267.67,97351.0
2018-02-02 11:40:00,267.62,268.74,267.59,268.58,102397.0,267.62,268.74,267.59,268.58,102397.0
2018-02-02 11:50:00,268.73,268.95,267.55,267.8,81302.0,268.73,268.95,267.55,267.8,81302.0
2018-02-02 12:00:00,267.8,268.04,267.16,267.65,79922.0,267.8,268.04,267.16,267.65,79922.0
2018-02-02 12:10:00,267.69,269.5,267.51,269.41,81436.0,267.69,269.5,267.51,269.41,81436.0
2018-02-02 12:20:00,269.39,270.44,268.81,270.25,156785.0,269.39,270.44,268.81,270.25,156785.0
2018-02-02 12:30:00,270.32,270.62,269.7,270.12,144606.0,270.32,270.62,269.7,270.12,144606.0
2018-02-02 12:40:00,270.15,270.5,269.11,269.81,153613.0,270.15,270.5,269.11,269.81,153613.0
2018-02-02 12:50:00,269.82,269.96,269.3,269.81,84344.0,269.82,269.96,269.3,269.81,84344.0
2018-02-02 13:00:00,269.95,269.95,268.88,269.08,81908.0,269.95,269.95,268.88,269.08,81908.0
2018-02-02 13:10:00,269.0,269.59,268.94,269.02,39043.0,269.0,269.59,268.94,269.02,39043.0
2018-02-02 13:20:00,269.18,269.33,267.89,268.32,109906.0,269.18,269.33,267.89,268.32,109906.0
2018-02-02 13:30:00,268.29,268.95,267.96,268.1,70399.0,268.29,268.95,267.96,268.1,70399.0
2018-02-02 13:40:00,268.1,268.67,267.77,268.27,80633.0,268.1,268.67,267.77,268.27,80633.0
2018-02-02 13:50:00,268.25,269.79,268.25,269.43,114968.0,268.25,269.79,268.25,269.43,114968.0
2018-02-02 14:00:00,269.32,269.46,268.38,268.6,78348.0,269.32,269.46,268.38,268.6,78348.0
2018-02-02 14:10:00,268.53,268.95,267.81,268.09,99264.0,268.53,268.95,267.81,268.09,99264.0
2018-02-02 14:20:00,268.04,268.43,267.53,267.72,122132.0,268.04,268.43,267.53,267.72,122132.0
2018-02-02 14:30:00,267.68,269.19,267.53,268.71,85259.0,267.68,269.19,267.53,268.71,85259.0
2018-02-02 14:40:00,268.8,269.49,268.23,268.23,82497.0,268.8,269.49,268.23,268.23,82497.0
2018-02-02 14:50:00,268.15,268.32,267.05,267.16,144273.0,268.15,268.32,267.05,267.16,144273.0
2018-02-02 15:00:00,267.19,267.95,265.1,265.73,255605.0,267.19,267.95,265.1,265.73,255605.0
2018-02-02 15:10:00,265.87,268.88,265.79,268.75,217489.0,265.87,268.88,265.79,268.75,217489.0
2018-02-02 15:20:00,268.64,269.38,268.25,268.3,216752.0,268.64,269.38,268.25,268.3,216752.0
2018-02-02 15:30:00,268.28,269.17,267.86,268.74,212367.0,268.28,269.17,267.86,268.74,212367.0
2018-02-02 15:40:00,268.7,268.78,268.01,268.23,199129.0,268.7,268.78,268.01,268.23,199129.0
2018-02-02 15:50:00,268.32,268.55,267.06,267.39,432888.0,268.32,268.55,267.06,267.39,432888.0
2018-02-05 09:30:00,262.0,264.0,255.67,261.48,977176.0,262.0,264.0,255.67,261.48,977176.0
2018-02-05 09:40:00,261.49,262.23,259.67,261.3,554993.0,261.49,262.23,259.67,261.3,554993.0
2018-02-05 09:50:00,261.22,263.5,261.2,262.79,394783.0,261.22,263.5,261.2,262.79,394783.0
2018-02-05 10:00:00,262.79,264.88,262.28,264.7,301305.0,262.79,264.88,262.28,264.7,301305.0
2018-02-05 10:10:00,264.66,266.91,264.61,266.62,289707.0,264.66,266.91,264.61,266.62,289707.0
2018-02-05 10:20:00,266.62,267.9,266.01,266.01,281221.0,266.62,267.9,266.01,266.01,281221.0
2018-02-05 10:30:00,266.25,266.32,263.73,264.37,209672.0,266.25,266.32,263.73,264.37,209672.0
2018-02-05 10:40:00,264.39,266.5,264.39,265.11,118347.0,264.39,266.5,264.39,265.11,118347.0
2018-02-05 10:50:00,265.11,266.15,264.51,265.56,109190.0,265.11,266.15,264.51,265.56,109190.0
2018-02-05 11:00:00,265.54,266.33,265.49,266.07,77341.0,265.54,266.33,265.49,266.07,77341.0
2018-02-05 11:10:00,266.15,266.38,264.8,264.86,105185.0,266.15,266.38,264.8,264.86,105185.0
2018-02-05 11:20:00,265.02,265.39,263.5,264.69,123080.0,265.02,265.39,263.5,264.69,123080.0
2018-02-05 11:30:00,264.62,264.84,263.5,263.62,102739.0,264.62,264.84,263.5,263.62,102739.0
2018-02-05 11:40:00,263.52,263.72,262.58,262.89,176484.0,263.52,263.72,262.58,262.89,176484.0
2018-02-05 11:50:00,262.85,264.62,262.81,264.54,93173.0,262.85,264.62,262.81,264.54,93173.0
2018-02-05 12:00:00,264.5,264.9,263.42,263.85,68632.0,264.5,264.9,263.42,263.85,68632.0
2018-02-05 12:10:00,263.76,264.63,263.26,263.93,67137.0,263.76,264.63,263.26,263.93,67137.0
2018-02-05 12:20:00,263.86,264.5,262.9,264.3,76949.0,263.86,264.5,262.9,264.3,76949.0
2018-02-05 12:30:00,264.13,264.62,263.62,263.76,50268.0,264.13,264.62,263.62,263.76,50268.0
2018-02-05 12:40:00,263.84,264.85,263.68,264.59,49995.0,263.84,264.85,263.68,264.59,49995.0
2018-02-05 12:50:00,264.62,264.98,264.16,264.35,48604.0,264.62,264.98,264.16,264.35,48604.0
2018-02-05 13:00:00,264.24,264.3,263.43,263.7,87715.0,264.24,264.3,263.43,263.7,87715.0
2018-02-05 13:10:00,263.65,264.22,262.8,262.82,107751.0,263.65,264.22,262.8,262.82,107751.0
2018-02-05 13:20:00,262.89,263.07,261.78,262.55,132086.0,262.89,263.07,261.78,262.55,132086.0
2018-02-05 13:30:00,262.54,262.75,261.18,261.24,142116.0,262.54,262.75,261.18,261.24,142116.0
2018-02-05 13:40:00,261.27,262.5,261.15,262.3,124350.0,261.27,262.5,261.15,262.3,124350.0
2018-02-05 13:50:00,262.35,264.3,262.2,264.23,95105.0,262.35,264.3,262.2,264.23,95105.0
2018-02-05 14:00:00,264.19,264.24,262.33,262.63,77352.0,264.19,264.24,262.33,262.63,77352.0
2018-02-05 14:10:00,262.68,263.23,261.95,262.64,67216.0,262.68,263.23,261.95,262.64,67216.0
2018-02-05 14:20:00,262.42,262.67,261.51,262.07,77173.0,262.42,262.67,261.51,262.07,77173.0
2018-02-05 14:30:00,261.95,262.03,260.94,261.13,149533.0,261.95,262.03,260.94,261.13,149533.0
2018-02-05 14:40:00,261.19,261.68,259.5,259.97,261936.0,261.19,261.68,259.5,259.97,261936.0
2018-02-05 14:50:00,259.91,260.0,257.45,258.32,345455.0,259.91,260.0,257.45,258.32,345455.0
2018-02-05 15:00:00,258.26,259.1,253.95,254.02,504551.0,258.26,259.1,253.95,254.02,504551.0
2018-02-05 15:10:00,253.98,259.0,250.03,257.26,636720.0,253.98,259.0,250.03,257.26,636720.0
2018-02-05 15:20:00,257.26,260.5,256.1,260.0,378282.0,257.26,260.5,256.1,260.0,378282.0
2018-02-05 15:30:00,260.04,260.27,256.52,257.0,312687.0,260.04,260.27,256.52,257.0,312687.0
2018-02-05 15:40:00,256.93,257.39,254.73,254.84,366217.0,256.93,257.39,254.73,254.84,366217.0
2018-02-05 15:50:00,254.7,256.4,254.13,254.27,697898.0,254.7,256.4,254.13,254.27,697898.0
2018-02-06 09:30:00,247.7,256.0,245.0,255.99,1205296.0,247.7,256.0,245.0,255.99,1205296.0
2018-02-06 09:40:00,255.67,258.85,255.14,257.0,566095.0,255.67,258.85,255.14,257.0,566095.0
2018-02-06 09:50:00,256.9,262.0,255.82,260.0,632221.0,256.9,262.0,255.82,260.0,632221.0
2018-02-06 10:00:00,260.0,262.79,259.04,259.81,412200.0,260.0,262.79,259.04,259.81,412200.0
2018-02-06 10:10:00,259.61,261.29,254.67,257.63,370145.0,259.61,261.29,254.67,257.63,370145.0
2018-02-06 10:20:00,257.72,259.06,255.32,257.27,302582.0,257.72,259.06,255.32,257.27,302582.0
2018-02-06 10:30:00,257.09,258.2,254.11,255.62,288504.0,257.09,258.2,254.11,255.62,288504.0
2018-02-06 10:40:00,255.58,259.38,255.33,258.22,273058.0,255.58,259.38,255.33,258.22,273058.0
2018-02-06 10:50:00,258.0,259.91,257.28,257.97,153994.0,258.0,259.91,257.28,257.97,153994.0
2018-02-06 11:00:00,257.99,258.35,255.27,256.49,201421.0,257.99,258.35,255.27,256.49,201421.0
2018-02-06 11:10:00,256.63,257.36,255.1,257.12,140912.0,256.63,257.36,255.1,257.12,140912.0
2018-02-06 11:20:00,257.0,257.17,254.69,256.07,166384.0,257.0,257.17,254.69,256.07,166384.0
2018-02-06 11:30:00,255.87,256.58,254.5,256.57,129881.0,255.87,256.58,254.5,256.57,129881.0
2018-02-06 11:40:00,256.74,258.29,256.11,257.55,122905.0,256.74,258.29,256.11,257.55,122905.0
2018-02-06 11:50:00,257.74,258.8,256.95,257.11,173741.0,257.74,258.8,256.95,257.11,173741.0
2018-02-06 12:00:00,257.22,259.58,256.96,259.22,114451.0,257.22,259.58,256.96,259.22,114451.0
2018-02-06 12:10:00,259.11,260.5,258.2,259.15,163859.0,259.11,260.5,258.2,259.15,163859.0
2018-02-06 12:20:00,259.09,261.46,258.75,261.42,110922.0,259.09,261.46,258.75,261.42,110922.0
2018-02-06 12:30:00,261.46,261.96,260.86,261.86,198763.0,261.46,261.96,260.86,261.86,198763.0
2018-02-06 12:40:00,261.77,262.89,260.7,261.03,252623.0,261.77,262.89,260.7,261.03,252623.0
2018-02-06 12:50:00,261.02,261.16,259.8,260.67,118255.0,261.02,261.16,259.8,260.67,118255.0
2018-02-06 13:00:00,260.75,260.81,258.62,258.68,98700.0,260.75,260.81,258.62,258.68,98700.0
2018-02-06 13:10:00,258.77,261.25,258.51,261.25,97834.0,258.77,261.25,258.51,261.25,97834.0
2018-02-06 13:20:00,261.25,261.97,259.72,261.78,121542.0,261.25,261.97,259.72,261.78,121542.0
2018-02-06 13:30:00,261.81,261.81,259.48,261.34,107228.0,261.81,261.81,259.48,261.34,107228.0
2018-02-06 13:40:00,261.46,261.48,259.54,259.88,82014.0,261.46,261.48,259.54,259.88,82014.0
2018-02-06 13:50:00,259.75,259.93,258.14,258.89,91839.0,259.75,259.93,258.14,258.89,91839.0
2018-02-06 14:00:00,258.99,260.08,258.28,258.54,76331.0,258.99,260.08,258.28,258.54,76331.0
2018-02-06 14:10:00,258.41,260.76,258.34,258.75,105869.0,258.41,260.76,258.34,258.75,105869.0
2018-02-06 14:20:00,258.61,259.43,258.27,258.82,68089.0,258.61,259.43,258.27,258.82,68089.0
2018-02-06 14:30:00,258.84,261.52,258.56,261.03,132807.0,258.84,261.52,258.56,261.03,132807.0
2018-02-06 14:40:00,261.0,262.5,260.91,262.36,122339.0,261.0,262.5,260.91,262.36,122339.0
2018-02-06 14:50:00,262.47,263.69,260.9,263.42,223567.0,262.47,263.69,260.9,263.42,223567.0
2018-02-06 15:00:00,263.49,264.9,262.87,264.81,325386.0,263.49,264.9,262.87,264.81,325386.0
2018-02-06 15:10:00,264.76,264.76,263.06,263.32,159431.0,264.76,264.76,263.06,263.32,159431.0
2018-02-06 15:20:00,263.33,264.97,262.71,264.97,230456.0,263.33,264.97,262.71,264.97,230456.0
2018-02-06 15:30:00,264.97,266.44,263.55,266.27,265233.0,264.97,266.44,263.55,266.27,265233.0
2018-02-06 15:40:00,266.37,266.7,264.64,264.97,312126.0,266.37,266.7,264.64,264.97,312126.0
2018-02-06 15:50:00,264.97,265.79,264.17,265.75,443992.0,264.97,265.79,264.17,265.75,443992.0
2018-02-07 09:30:00,266.45,269.0,264.32,267.42,587233.0,266.45,269.0,264.32,267.42,587233.0
2018-02-07 09:40:00,267.39,268.27,265.11,266.05,315375.0,267.39,268.27,265.11,266.05,315375.0
2018-02-07 09:50:00,265.99,268.28,265.58,266.81,246432.0,265.99,268.28,265.58,266.81,246432.0
2018-02-07 10:00:00,266.8,267.72,265.95,267.26,211988.0,266.8,267.72,265.95,267.26,211988.0
2018-02-07 10:10:00,267.4,268.75,267.03,268.18,219997.0,267.4,268.75,267.03,268.18,219997.0
2018-02-07 10:20:00,268.19,268.49,267.1,267.73,185958.0,268.19,268.49,267.1,267.73,185958.0
2018-02-07 10:30:00,267.79,269.86,267.32,269.72,227143.0,267.79,269.86,267.32,269.72,227143.0
2018-02-07 10:40:00,269.75,269.99,268.66,269.59,185877.0,269.75,269.99,268.66,269.59,185877.0
2018-02-07 10:50:00,269.64,270.0,269.18,269.72,178833.0,269.64,270.0,269.18,269.72,178833.0
2018-02-07 11:00:00,269.77,272.07,269.77,271.8,327036.0,269.77,272.07,269.77,271.8,327036.0
2018-02-07 11:10:00,271.83,271.95,270.9,271.11,225373.0,271.83,271.95,270.9,271.11,225373.0
2018-02-07 11:20:00,271.28,272.45,271.27,271.38,183780.0,271.28,272.45,271.27,271.38,183780.0
2018-02-07 11:30:00,271.28,271.79,270.72,271.33,175720.0,271.28,271.79,270.72,271.33,175720.0
2018-02-07 11:40:00,271.48,271.48,270.66,270.94,154991.0,271.48,271.48,270.66,270.94,154991.0
2018-02-07 11:50:00,270.93,270.98,269.62,270.67,133128.0,270.93,270.98,269.62,270.67,133128.0
2018-02-07 12:00:00,270.67,270.73,269.95,270.28,123589.0,270.67,270.73,269.95,270.28,123589.0
2018-02-07 12:10:00,270.36,270.5,269.4,269.73,75097.0,270.36,270.5,269.4,269.73,75097.0
2018-02-07 12:20:00,269.68,269.82,268.4,268.86,113981.0,269.68,269.82,268.4,268.86,113981.0
2018-02-07 12:30:00,268.98,269.36,267.02,267.4,159112.0,268.98,269.36,267.02,267.4,159112.0
2018-02-07 12:40:00,267.42,269.25,267.4,267.75,110137.0,267.42,269.25,267.4,267.75,110137.0
2018-02-07 12:50:00,267.74,269.15,267.57,268.31,91461.0,267.74,269.15,267.57,268.31,91461.0
2018-02-07 13:00:00,268.16,268.74,266.35,266.66,141694.0,268.16,268.74,266.35,266.66,141694.0
2018-02-07 13:10:00,266.81,268.4,265.48,268.39,221085.0,266.81,268.4,265.48,268.39,221085.0
2018-02-07 13:20:00,268.23,268.3,266.52,267.5,82868.0,268.23,268.3,266.52,267.5,82868.0
2018-02-07 13:30:00,267.56,269.44,267.35,268.7,93168.0,267.56,269.44,267.35,268.7,93168.0
2018-02-07 13:40:00,268.71,269.4,268.2,268.23,87124.0,268.71,269.4,268.2,268.23,87124.0
2018-02-07 13:50:00,268.3,269.08,267.95,268.83,59440.0,268.3,269.08,267.95,268.83,59440.0
2018-02-07 14:00:00,268.73,268.83,267.0,267.4,60420.0,268.73,268.83,267.0,267.4,60420.0
2018-02-07 14:10:00,267.26,268.26,267.02,267.69,67763.0,267.26,268.26,267.02,267.69,67763.0
2018-02-07 14:20:00,267.68,267.93,267.11,267.55,49152.0,267.68,267.93,267.11,267.55,49152.0
2018-02-07 14:30:00,267.62,267.85,266.85,266.9,70864.0,267.62,267.85,266.85,266.9,70864.0
2018-02-07 14:40:00,266.9,266.9,265.13,265.5,124633.0,266.9,266.9,265.13,265.5,124633.0
2018-02-07 14:50:00,265.54,266.95,264.5,265.98,182529.0,265.54,266.95,264.5,265.98,182529.0
2018-02-07 15:00:00,265.78,266.94,265.63,266.46,71604.0,265.78,266.94,265.63,266.46,71604.0
2018-02-07 15:10:00,266.42,266.97,265.8,265.92,106212.0,266.42,266.97,265.8,265.92,106212.0
2018-02-07 15:20:00,265.9,266.68,265.44,266.15,124276.0,265.9,266.68,265.44,266.15,124276.0
2018-02-07 15:30:00,266.1,266.88,265.47,266.75,132935.0,266.1,266.88,265.47,266.75,132935.0
2018-02-07 15:40:00,266.7,267.28,265.8,266.19,139688.0,266.7,267.28,265.8,266.19,139688.0
2018-02-07 15:50:00,266.08,266.32,264.5,264.62,300669.0,266.08,266.32,264.5,264.62,300669.0
2018-02-08 09:30:00,267.08,267.62,264.19,265.15,373232.0,267.08,267.62,264.19,265.15,373232.0
2018-02-08 09:40:00,265.03,265.22,260.78,262.82,290968.0,265.03,265.22,260.78,262.82,290968.0
2018-02-08 09:50:00,262.85,264.56,261.36,262.71,170273.0,262.85,264.56,261.36,262.71,170273.0
2018-02-08 10:00:00,262.59,263.76,262.01,263.75,94148.0,262.59,263.76,262.01,263.75,94148.0
2018-02-08 10:10:00,263.67,264.59,262.68,263.02,114789.0,263.67,264.59,262.68,263.02,114789.0
2018-02-08 10:20:00,263.02,263.32,261.58,261.95,116042.0,263.02,263.32,261.58,261.95,116042.0
2018-02-08 10:30:00,261.92,262.34,261.09,261.88,135721.0,261.92,262.34,261.09,261.88,135721.0
2018-02-08 10:40:00,262.05,262.25,259.75,260.61,220920.0,262.05,262.25,259.75,260.61,220920.0
2018-02-08 10:50:00,260.5,260.51,257.0,258.12,304069.0,260.5,260.51,257.0,258.12,304069.0
2018-02-08 11:00:00,258.29,260.4,258.01,259.48,137610.0,258.29,260.4,258.01,259.48,137610.0
2018-02-08 11:10:00,259.37,260.1,258.0,258.61,111890.0,259.37,260.1,258.0,258.61,111890.0
2018-02-08 11:20:00,258.63,259.03,256.82,257.84,256833.0,258.63,259.03,256.82,257.84,256833.0
2018-02-08 11:30:00,257.87,259.92,257.27,259.22,154362.0,257.87,259.92,257.27,259.22,154362.0
2018-02-08 11:40:00,259.16,259.49,257.65,258.19,131442.0,259.16,259.49,257.65,258.19,131442.0
2018-02-08 11:50:00,258.21,260.29,258.21,259.37,100721.0,258.21,260.29,258.21,259.37,100721.0
2018-02-08 12:00:00,259.36,260.24,259.15,259.53,61712.0,259.36,260.24,259.15,259.53,61712.0
2018-02-08 12:10:00,259.47,260.14,258.01,258.11,85387.0,259.47,260.14,258.01,258.11,85387.0
2018-02-08 12:20:00,258.07,258.13,257.17,257.72,98931.0,258.07,258.13,257.17,257.72,98931.0
2018-02-08 12:30:00,257.73,258.25,256.25,257.56,130204.0,257.73,258.25,256.25,257.56,130204.0
2018-02-08 12:40:00,257.68,258.87,256.68,257.0,94725.0,257.68,258.87,256.68,257.0,94725.0
2018-02-08 12:50:00,256.91,256.91,254.16,255.74,270911.0,256.91,256.91,254.16,255.74,270911.0
2018-02-08 13:00:00,255.51,257.31,254.98,256.64,119338.0,255.51,257.31,254.98,256.64,119338.0
2018-02-08 13:10:00,256.57,258.24,256.12,257.87,120744.0,256.57,258.24,256.12,257.87,120744.0
2018-02-08 13:20:00,257.9,258.5,256.8,257.02,101128.0,257.9,258.5,256.8,257.02,101128.0
2018-02-08 13:30:00,257.0,258.75,256.9,258.64,65147.0,257.0,258.75,256.9,258.64,65147.0
2018-02-08 13:40:00,258.68,260.0,257.79,258.89,108885.0,258.68,260.0,257.79,258.89,108885.0
2018-02-08 13:50:00,258.89,259.3,257.9,258.67,71471.0,258.89,259.3,257.9,258.67,71471.0
2018-02-08 14:00:00,258.61,258.73,257.14,258.46,50695.0,258.61,258.73,257.14,258.46,50695.0
2018-02-08 14:10:00,258.49,259.2,257.92,258.1,67279.0,258.49,259.2,257.92,258.1,67279.0
2018-02-08 14:20:00,258.15,258.29,256.08,256.44,140835.0,258.15,258.29,256.08,256.44,140835.0
2018-02-08 14:30:00,256.61,256.65,255.27,256.21,167715.0,256.61,256.65,255.27,256.21,167715.0
2018-02-08 14:40:00,256.11,256.2,254.8,255.35,161946.0,256.11,256.2,254.8,255.35,161946.0
2018-02-08 14:50:00,255.43,255.46,254.2,255.0,148385.0,255.43,255.46,254.2,255.0,148385.0
2018-02-08 15:00:00,255.0,255.67,254.08,254.28,132769.0,255.0,255.67,254.08,254.28,132769.0
2018-02-08 15:10:00,254.12,254.89,253.06,253.31,229253.0,254.12,254.89,253.06,253.31,229253.0
2018-02-08 15:20:00,253.3,254.14,252.52,252.54,288463.0,253.3,254.14,252.52,252.54,288463.0
2018-02-08 15:30:00,252.55,253.23,251.49,251.49,282632.0,252.55,253.23,251.49,251.49,282632.0
2018-02-08 15:40:00,251.47,252.4,250.55,251.78,376065.0,251.47,252.4,250.55,251.78,376065.0
2018-02-08 15:50:00,251.63,252.12,250.0,250.1,584576.0,251.63,252.12,250.0,250.1,584576.0
2018-02-09 09:30:00,253.6,255.71,252.21,254.21,674500.0,253.6,255.71,252.21,254.21,674500.0
2018-02-09 09:40:00,254.49,254.6,252.32,252.73,317604.0,254.49,254.6,252.32,252.73,317604.0
2018-02-09 09:50:00,252.78,255.8,252.15,255.02,280582.0,252.78,255.8,252.15,255.02,280582.0
2018-02-09 10:00:00,254.78,255.53,251.36,251.62,339774.0,254.78,255.53,251.36,251.62,339774.0
2018-02-09 10:10:00,251.6,251.82,247.69,248.93,760455.0,251.6,251.82,247.69,248.93,760455.0
2018-02-09 10:20:00,248.84,250.44,247.35,247.87,517200.0,248.84,250.44,247.35,247.87,517200.0
2018-02-09 10:30:00,247.75,248.45,245.63,246.04,461171.0,247.75,248.45,245.63,246.04,461171.0
2018-02-09 10:40:00,245.95,246.0,240.61,242.29,893748.0,245.95,246.0,240.61,242.29,893748.0
2018-02-09 10:50:00,242.37,245.2,241.11,243.07,515382.0,242.37,245.2,241.11,243.07,515382.0
2018-02-09 11:00:00,243.11,246.06,242.29,244.27,317115.0,243.11,246.06,242.29,244.27,317115.0
2018-02-09 11:10:00,244.26,244.26,240.33,242.09,345071.0,244.26,244.26,240.33,242.09,345071.0
2018-02-09 11:20:00,242.0,243.2,240.86,242.29,208918.0,242.0,243.2,240.86,242.29,208918.0
2018-02-09 11:30:00,242.11,244.38,242.02,243.97,241234.0,242.11,244.38,242.02,243.97,241234.0
2018-02-09 11:40:00,243.87,244.34,241.5,241.61,219492.0,243.87,244.34,241.5,241.61,219492.0
2018-02-09 11:50:00,241.64,242.6,240.7,240.79,187705.0,241.64,242.6,240.7,240.79,187705.0
2018-02-09 12:00:00,240.65,240.94,239.32,239.64,385253.0,240.65,240.94,239.32,239.64,385253.0
2018-02-09 12:10:00,239.75,240.99,237.61,239.62,427221.0,239.75,240.99,237.61,239.62,427221.0
2018-02-09 12:20:00,239.63,241.22,238.17,238.5,224514.0,239.63,241.22,238.17,238.5,224514.0
2018-02-09 12:30:00,238.44,240.25,238.36,238.61,176015.0,238.44,240.25,238.36,238.61,176015.0
2018-02-09 12:40:00,238.38,238.97,236.63,236.96,347361.0,238.38,238.97,236.63,236.96,347361.0
2018-02-09 12:50:00,236.93,241.51,236.11,241.48,336332.0,236.93,241.51,236.11,241.48,336332.0
2018-02-09 13:00:00,241.38,241.48,238.35,238.93,335778.0,241.38,241.48,238.35,238.93,335778.0
2018-02-09 13:10:00,238.87,242.41,238.32,242.32,275735.0,238.87,242.41,238.32,242.32,275735.0
2018-02-09 13:20:00,242.41,242.71,239.62,240.38,264345.0,242.41,242.71,239.62,240.38,264345.0
2018-02-09 13:30:00,240.35,242.01,239.18,239.66,167317.0,240.35,242.01,239.18,239.66,167317.0
2018-02-09 13:40:00,239.65,242.39,239.64,241.96,159141.0,239.65,242.39,239.64,241.96,159141.0
2018-02-09 13:50:00,241.99,246.66,241.98,244.36,369450.0,241.99,246.66,241.98,244.36,369450.0
2018-02-09 14:00:00,244.53,247.5,243.97,247.18,324226.0,244.53,247.5,243.97,247.18,324226.0
2018-02-09 14:10:00,247.33,249.05,245.74,247.55,309208.0,247.33,249.05,245.74,247.55,309208.0
2018-02-09 14:20:00,247.59,249.57,245.26,245.64,322599.0,247.59,249.57,245.26,245.64,322599.0
2018-02-09 14:30:00,245.34,246.63,243.81,246.0,207829.0,245.34,246.63,243.81,246.0,207829.0
2018-02-09 14:40:00,246.39,248.31,245.7,247.23,132595.0,246.39,248.31,245.7,247.23,132595.0
2018-02-09 14:50:00,247.23,248.25,245.83,246.21,138455.0,247.23,248.25,245.83,246.21,138455.0
2018-02-09 15:00:00,246.26,246.26,243.27,244.29,257171.0,246.26,246.26,243.27,244.29,257171.0
2018-02-09 15:10:00,244.06,246.9,243.43,246.4,244883.0,244.06,246.9,243.43,246.4,244883.0
2018-02-09 15:20:00,246.46,247.47,245.65,247.19,198392.0,246.46,247.47,245.65,247.19,198392.0
2018-02-09 15:30:00,247.22,249.08,246.92,247.98,394246.0,247.22,249.08,246.92,247.98,394246.0
2018-02-09 15:40:00,247.98,251.55,247.72,250.07,501213.0,247.98,251.55,247.72,250.07,501213.0
2018-02-09 15:50:00,250.3,251.75,248.49,249.28,726838.0,250.3,251.75,248.49,249.28,726838.0
2018-02-12 09:30:00,252.46,256.65,251.61,255.51,785523.0,252.46,256.65,251.61,255.51,785523.0
2018-02-12 09:40:00,255.36,256.6,253.7,254.27,402064.0,255.36,256.6,253.7,254.27,402064.0
2018-02-12 09:50:00,254.23,254.95,253.41,254.23,233926.0,254.23,254.95,253.41,254.23,233926.0
2018-02-12 10:00:00,254.18,255.61,253.95,254.16,206706.0,254.18,255.61,253.95,254.16,206706.0
2018-02-12 10:10:00,254.12,254.75,250.75,250.87,260638.0,254.12,254.75,250.75,250.87,260638.0
2018-02-12 10:20:00,250.97,252.0,249.0,251.93,365645.0,250.97,252.0,249.0,251.93,365645.0
2018-02-12 10:30:00,251.78,252.75,250.12,251.67,281442.0,251.78,252.75,250.12,251.67,281442.0
2018-02-12 10:40:00,251.64,252.42,250.64,252.01,139652.0,251.64,252.42,250.64,252.01,139652.0
2018-02-12 10:50:00,252.2,254.6,251.61,254.06,216107.0,252.2,254.6,251.61,254.06,216107.0
2018-02-12 11:00:00,254.43,254.99,252.93,254.36,136423.0,254.43,254.99,252.93,254.36,136423.0
2018-02-12 11:10:00,254.4,255.61,253.79,255.32,161778.0,254.4,255.61,253.79,255.32,161778.0
2018-02-12 11:20:00,255.22,255.65,254.81,255.0,101475.0,255.22,255.65,254.81,255.0,101475.0
2018-02-12 11:30:00,254.95,256.03,254.63,255.14,130005.0,254.95,256.03,254.63,255.14,130005.0
2018-02-12 11:40:00,255.18,255.5,254.79,255.34,59218.0,255.18,255.5,254.79,255.34,59218.0
2018-02-12 11:50:00,255.27,256.4,254.04,256.02,148942.0,255.27,256.4,254.04,256.02,148942.0
2018-02-12 12:00:00,256.02,257.13,255.7,256.53,186418.0,256.02,257.13,255.7,256.53,186418.0
2018-02-12 12:10:00,256.45,257.24,256.21,256.34,116973.0,256.45,257.24,256.21,256.34,116973.0
2018-02-12 12:20:00,256.4,256.6,255.8,255.99,84306.0,256.4,256.6,255.8,255.99,84306.0
2018-02-12 12:30:00,255.99,256.28,254.93,255.64,67197.0,255.99,256.28,254.93,255.64,67197.0
2018-02-12 12:40:00,255.68,256.24,254.67,254.82,80650.0,255.68,256.24,254.67,254.82,80650.0
2018-02-12 12:50:00,254.9,255.74,254.38,254.8,79121.0,254.9,255.74,254.38,254.8,79121.0
2018-02-12 13:00:00,254.92,255.1,254.1,254.31,58558.0,254.92,255.1,254.1,254.31,58558.0
2018-02-12 13:10:00,254.17,254.88,253.8,254.06,61845.0,254.17,254.88,253.8,254.06,61845.0
2018-02-12 13:20:00,254.06,254.46,253.8,254.41,71064.0,254.06,254.46,253.8,254.41,71064.0
2018-02-12 13:30:00,254.37,255.66,253.97,255.52,95533.0,254.37,255.66,253.97,255.52,95533.0
2018-02-12 13:40:00,255.5,256.25,255.29,256.0,73399.0,255.5,256.25,255.29,256.0,73399.0
2018-02-12 13:50:00,256.04,256.48,255.8,256.06,83169.0,256.04,256.48,255.8,256.06,83169.0
2018-02-12 14:00:00,256.15,256.4,255.08,255.19,92192.0,256.15,256.4,255.08,255.19,92192.0
2018-02-12 14:10:00,255.17,255.67,254.88,255.3,74208.0,255.17,255.67,254.88,255.3,74208.0
2018-02-12 14:20:00,255.14,256.46,255.13,256.15,94211.0,255.14,256.46,255.13,256.15,94211.0
2018-02-12 14:30:00,256.14,257.38,256.09,256.67,137923.0,256.14,257.38,256.09,256.67,137923.0
2018-02-12 14:40:00,256.75,257.32,256.5,257.06,173607.0,256.75,257.32,256.5,257.06,173607.0
2018-02-12 14:50:00,257.06,257.47,256.28,257.35,94760.0,257.06,257.47,256.28,257.35,94760.0
2018-02-12 15:00:00,257.4,257.6,256.88,257.38,103275.0,257.4,257.6,256.88,257.38,103275.0
2018-02-12 15:10:00,257.37,258.42,257.0,257.92,159083.0,257.37,258.42,257.0,257.92,159083.0
2018-02-12 15:20:00,258.0,259.15,257.7,258.29,174380.0,258.0,259.15,257.7,258.29,174380.0
2018-02-12 15:30:00,258.28,258.72,257.5,258.05,137822.0,258.28,258.72,257.5,258.05,137822.0
2018-02-12 15:40:00,258.04,259.04,257.12,257.56,214584.0,258.04,259.04,257.12,257.56,214584.0
2018-02-12 15:50:00,257.43,258.31,257.4,257.96,286280.0,257.43,258.31,257.4,257.96,286280.0
2018-02-13 09:30:00,256.86,258.45,254.7,256.55,586060.0,256.86,258.45,254.7,256.55,586060.0
2018-02-13 09:40:00,256.22,258.19,255.05,255.71,280898.0,256.22,258.19,255.05,255.71,280898.0
2018-02-13 09:50:00,255.79,257.26,255.25,256.52,178475.0,255.79,257.26,255.25,256.52,178475.0
2018-02-13 10:00:00,256.47,258.32,256.47,258.32,178209.0,256.47,258.32,256.47,258.32,178209.0
2018-02-13 10:10:00,258.34,260.2,258.19,260.18,313035.0,258.34,260.2,258.19,260.18,313035.0
2018-02-13 10:20:00,260.2,261.41,259.17,259.75,339300.0,260.2,261.41,259.17,259.75,339300.0
2018-02-13 10:30:00,259.74,260.33,258.67,259.23,181648.0,259.74,260.33,258.67,259.23,181648.0
2018-02-13 10:40:00,259.38,260.7,259.13,260.5,173998.0,259.38,260.7,259.13,260.5,173998.0
2018-02-13 10:50:00,260.43,260.57,259.17,259.23,110119.0,260.43,260.57,259.17,259.23,110119.0
2018-02-13 11:00:00,259.22,259.75,258.31,258.49,148227.0,259.22,259.75,258.31,258.49,148227.0
2018-02-13 11:10:00,258.57,259.31,258.22,259.06,87445.0,258.57,259.31,258.22,259.06,87445.0
2018-02-13 11:20:00,259.09,259.33,258.24,258.62,95981.0,259.09,259.33,258.24,258.62,95981.0
2018-02-13 11:30:00,258.55,258.82,256.55,256.72,168487.0,258.55,258.82,256.55,256.72,168487.0
2018-02-13 11:40:00,256.78,257.99,256.7,257.88,116292.0,256.78,257.99,256.7,257.88,116292.0
2018-02-13 11:50:00,257.87,257.99,257.23,257.64,68970.0,257.87,257.99,257.23,257.64,68970.0
2018-02-13 12:00:00,257.64,257.91,257.16,257.59,55773.0,257.64,257.91,257.16,257.59,55773.0
2018-02-13 12:10:00,257.66,259.01,257.62,258.2,132407.0,257.66,259.01,257.62,258.2,132407.0
2018-02-13 12:20:00,258.17,258.44,257.34,257.54,110580.0,258.17,258.44,257.34,257.54,110580.0
2018-02-13 12:30:00,257.43,258.02,257.18,257.78,77267.0,257.43,258.02,257.18,257.78,77267.0
2018-02-13 12:40:00,257.81,258.48,257.5,258.0,55810.0,257.81,258.48,257.5,258.0,55810.0
2018-02-13 12:50:00,258.06,258.36,257.39,257.67,58373.0,258.06,258.36,257.39,257.67,58373.0
2018-02-13 13:00:00,257.65,258.58,257.56,258.37,62003.0,257.65,258.58,257.56,258.37,62003.0
2018-02-13 13:10:00,258.34,259.2,258.21,259.2,70096.0,258.34,259.2,258.21,259.2,70096.0
2018-02-13 13:20:00,259.23,260.07,259.07,259.81,114493.0,259.23,260.07,259.07,259.81,114493.0
2018-02-13 13:30:00,259.85,260.75,259.67,260.74,95780.0,259.85,260.75,259.67,260.74,95780.0
2018-02-13 13:40:00,260.76,260.83,259.86,260.0,87809.0,260.76,260.83,259.86,260.0,87809.0
2018-02-13 13:50:00,260.07,260.39,259.8,259.97,41983.0,260.07,260.39,259.8,259.97,41983.0
2018-02-13 14:00:00,259.99,260.0,259.32,259.97,78781.0,259.99,260.0,259.32,259.97,78781.0
2018-02-13 14:10:00,259.98,260.12,259.28,259.99,82754.0,259.98,260.12,259.28,259.99,82754.0
2018-02-13 14:20:00,260.0,260.24,259.6,259.8,89586.0,260.0,260.24,259.6,259.8,89586.0
2018-02-13 14:30:00,259.88,259.88,258.82,258.84,91930.0,259.88,259.88,258.82,258.84,91930.0
2018-02-13 14:40:00,258.84,258.93,258.03,258.68,90579.0,258.84,258.93,258.03,258.68,90579.0
2018-02-13 14:50:00,258.66,259.61,258.54,259.22,77301.0,258.66,259.61,258.54,259.22,77301.0
2018-02-13 15:00:00,259.17,259.47,258.35,258.75,56234.0,259.17,259.47,258.35,258.75,56234.0
2018-02-13 15:10:00,258.75,259.42,258.65,259.01,74512.0,258.75,259.42,258.65,259.01,74512.0
2018-02-13 15:20:00,259.07,259.4,258.82,259.4,57048.0,259.07,259.4,258.82,259.4,57048.0
2018-02-13 15:30:00,259.24,259.45,258.96,259.26,79734.0,259.24,259.45,258.96,259.26,79734.0
2018-02-13 15:40:00,259.22,259.39,258.43,258.56,117125.0,259.22,259.39,258.43,258.56,117125.0
2018-02-13 15:50:00,258.45,258.9,258.01,258.3,195175.0,258.45,258.9,258.01,258.3,195175.0
2018-02-14 09:30:00,260.34,264.85,260.33,263.86,757036.0,260.34,264.85,260.33,263.86,757036.0
2018-02-14 09:40:00,263.88,265.18,263.12,264.48,411194.0,263.88,265.18,263.12,264.48,411194.0
2018-02-14 09:50:00,264.57,265.2,263.48,263.84,260338.0,264.57,265.2,263.48,263.84,260338.0
2018-02-14 10:00:00,263.84,266.12,263.55,266.02,344375.0,263.84,266.12,263.55,266.02,344375.0
2018-02-14 10:10:00,265.92,267.74,265.83,267.73,355040.0,265.92,267.74,265.83,267.73,355040.0
2018-02-14 10:20:00,267.7,268.47,267.57,267.89,378530.0,267.7,268.47,267.57,267.89,378530.0
2018-02-14 10:30:00,267.84,268.8,267.22,268.32,308171.0,267.84,268.8,267.22,268.32,308171.0
2018-02-14 10:40:00,268.32,268.76,267.33,267.57,164717.0,268.32,268.76,267.33,267.57,164717.0
2018-02-14 10:50:00,267.52,267.71,266.42,266.72,233662.0,267.52,267.71,266.42,266.72,233662.0
2018-02-14 11:00:00,266.76,268.25,266.76,267.92,205970.0,266.76,268.25,266.76,267.92,205970.0
2018-02-14 11:10:00,267.87,268.46,266.95,268.3,188390.0,267.87,268.46,266.95,268.3,188390.0
2018-02-14 11:20:00,268.35,269.42,267.97,268.66,245926.0,268.35,269.42,267.97,268.66,245926.0
2018-02-14 11:30:00,268.67,269.69,268.32,269.6,185198.0,268.67,269.69,268.32,269.6,185198.0
2018-02-14 11:40:00,269.62,269.88,268.2,268.33,180526.0,269.62,269.88,268.2,268.33,180526.0
2018-02-14 11:50:00,268.35,268.65,267.59,267.99,170732.0,268.35,268.65,267.59,267.99,170732.0
2018-02-14 12:00:00,267.99,268.22,267.5,267.92,105028.0,267.99,268.22,267.5,267.92,105028.0
2018-02-14 12:10:00,267.82,268.3,267.07,267.23,131535.0,267.82,268.3,267.07,267.23,131535.0
2018-02-14 12:20:00,267.16,268.57,266.78,268.33,144403.0,267.16,268.57,266.78,268.33,144403.0
2018-02-14 12:30:00,268.34,269.19,268.08,268.91,120742.0,268.34,269.19,268.08,268.91,120742.0
2018-02-14 12:40:00,268.89,269.15,268.06,268.14,75202.0,268.89,269.15,268.06,268.14,75202.0
2018-02-14 12:50:00,268.11,268.32,267.48,267.6,135615.0,268.11,268.32,267.48,267.6,135615.0
2018-02-14 13:00:00,267.69,268.35,267.35,267.74,175047.0,267.69,268.35,267.35,267.74,175047.0
2018-02-14 13:10:00,267.62,268.28,267.26,267.52,112579.0,267.62,268.28,267.26,267.52,112579.0
2018-02-14 13:20:00,267.55,268.12,266.51,266.62,104215.0,267.55,268.12,266.51,266.62,104215.0
2018-02-14 13:30:00,266.62,267.66,266.47,267.42,141342.0,266.62,267.66,266.47,267.42,141342.0
2018-02-14 13:40:00,267.37,267.4,266.8,267.25,91199.0,267.37,267.4,266.8,267.25,91199.0
2018-02-14 13:50:00,267.31,268.28,267.0,268.2,133813.0,267.31,268.28,267.0,268.2,133813.0
2018-02-14 14:00:00,268.25,269.05,268.21,268.8,154317.0,268.25,269.05,268.21,268.8,154317.0
2018-02-14 14:10:00,268.75,269.05,267.52,268.28,99074.0,268.75,269.05,267.52,268.28,99074.0
2018-02-14 14:20:00,268.25,268.56,267.92,268.01,63958.0,268.25,268.56,267.92,268.01,63958.0
2018-02-14 14:30:00,267.95,268.2,267.55,268.09,88460.0,267.95,268.2,267.55,268.09,88460.0
2018-02-14 14:40:00,268.11,268.4,267.99,268.21,77338.0,268.11,268.4,267.99,268.21,77338.0
2018-02-14 14:50:00,268.34,268.62,267.8,267.88,75648.0,268.34,268.62,267.8,267.88,75648.0
2018-02-14 15:00:00,267.96,268.89,267.96,268.54,102881.0,267.96,268.89,267.96,268.54,102881.0
2018-02-14 15:10:00,268.56,268.61,268.13,268.58,85003.0,268.56,268.61,268.13,268.58,85003.0
2018-02-14 15:20:00,268.58,269.1,268.21,268.88,138227.0,268.58,269.1,268.21,268.88,138227.0
2018-02-14 15:30:00,268.87,269.73,268.82,269.27,181896.0,268.87,269.73,268.82,269.27,181896.0
2018-02-14 15:40:00,269.3,269.48,268.54,269.08,269268.0,269.3,269.48,268.54,269.08,269268.0
2018-02-14 15:50:00,269.17,269.65,265.9,266.0,754181.0,269.17,269.65,265.9,266.0,754181.0
2018-02-15 09:30:00,270.03,270.93,267.63,270.29,730132.0,270.03,270.93,267.63,270.29,730132.0
2018-02-15 09:40:00,270.27,271.43,268.77,271.25,425074.0,270.27,271.43,268.77,271.25,425074.0
2018-02-15 09:50:00,271.25,272.93,271.01,272.76,369336.0,271.25,272.93,271.01,272.76,369336.0
2018-02-15 10:00:00,272.8,272.93,270.82,271.46,408205.0,272.8,272.93,270.82,271.46,408205.0
2018-02-15 10:10:00,271.47,273.27,271.26,272.57,321354.0,271.47,273.27,271.26,272.57,321354.0
2018-02-15 10:20:00,272.58,272.9,271.64,272.8,240020.0,272.58,272.9,271.64,272.8,240020.0
2018-02-15 10:30:00,272.7,273.88,272.65,272.88,294759.0,272.7,273.88,272.65,272.88,294759.0
2018-02-15 10:40:00,272.85,273.25,270.79,271.01,290359.0,272.85,273.25,270.79,271.01,290359.0
2018-02-15 10:50:00,271.0,272.33,269.06,269.17,220822.0,271.0,272.33,269.06,269.17,220822.0
2018-02-15 11:00:00,269.16,271.88,269.02,271.73,246990.0,269.16,271.88,269.02,271.73,246990.0
2018-02-15 11:10:00,271.75,272.74,271.38,271.79,188606.0,271.75,272.74,271.38,271.79,188606.0
2018-02-15 11:20:00,271.88,273.57,271.88,273.52,183492.0,271.88,273.57,271.88,273.52,183492.0
2018-02-15 11:30:00,273.54,273.63,272.79,273.28,180564.0,273.54,273.63,272.79,273.28,180564.0
2018-02-15 11:40:00,273.32,273.95,272.89,273.03,164829.0,273.32,273.95,272.89,273.03,164829.0
2018-02-15 11:50:00,273.15,273.95,273.03,273.68,75887.0,273.15,273.95,273.03,273.68,75887.0
2018-02-15 12:00:00,273.69,273.99,273.42,273.7,90650.0,273.69,273.99,273.42,273.7,90650.0
2018-02-15 12:10:00,273.68,274.53,273.68,274.37,138387.0,273.68,274.53,273.68,274.37,138387.0
2018-02-15 12:20:00,274.39,275.02,274.37,274.9,173873.0,274.39,275.02,274.37,274.9,173873.0
2018-02-15 12:30:00,274.96,275.75,274.94,275.69,210040.0,274.96,275.75,274.94,275.69,210040.0
2018-02-15 12:40:00,275.64,275.68,275.0,275.05,90283.0,275.64,275.68,275.0,275.05,90283.0
2018-02-15 12:50:00,275.02,275.25,274.4,275.16,97845.0,275.02,275.25,274.4,275.16,97845.0
2018-02-15 13:00:00,275.15,275.99,275.14,275.72,122716.0,275.15,275.99,275.14,275.72,122716.0
2018-02-15 13:10:00,275.74,276.5,275.38,276.08,103431.0,275.74,276.5,275.38,276.08,103431.0
2018-02-15 13:20:00,276.12,277.0,275.9,276.59,165494.0,276.12,277.0,275.9,276.59,165494.0
2018-02-15 13:30:00,276.69,277.15,275.91,276.84,162034.0,276.69,277.15,275.91,276.84,162034.0
2018-02-15 13:40:00,276.84,277.58,276.74,277.5,222746.0,276.84,277.58,276.74,277.5,222746.0
2018-02-15 13:50:00,277.47,277.89,276.97,277.36,119598.0,277.47,277.89,276.97,277.36,119598.0
2018-02-15 14:00:00,277.37,277.7,276.93,277.46,91774.0,277.37,277.7,276.93,277.46,91774.0
2018-02-15 14:10:00,277.5,277.58,276.98,277.1,92640.0,277.5,277.58,276.98,277.1,92640.0
2018-02-15 14:20:00,277.14,277.47,276.71,277.29,101921.0,277.14,277.47,276.71,277.29,101921.0
2018-02-15 14:30:00,277.22,277.5,277.01,277.24,71451.0,277.22,277.5,277.01,277.24,71451.0
2018-02-15 14:40:00,277.18,277.4,276.85,277.21,67879.0,277.18,277.4,276.85,277.21,67879.0
2018-02-15 14:50:00,277.23,277.26,276.3,276.8,91911.0,277.23,277.26,276.3,276.8,91911.0
2018-02-15 15:00:00,276.88,277.44,276.76,277.33,88789.0,276.88,277.44,276.76,277.33,88789.0
2018-02-15 15:10:00,277.28,278.28,277.21,278.04,159299.0,277.28,278.28,277.21,278.04,159299.0
2018-02-15 15:20:00,278.02,278.48,277.84,278.11,118326.0,278.02,278.48,277.84,278.11,118326.0
2018-02-15 15:30:00,278.12,278.41,277.05,277.45,173920.0,278.12,278.41,277.05,277.45,173920.0
2018-02-15 15:40:00,277.46,279.06,277.46,278.92,310958.0,277.46,279.06,277.46,278.92,310958.0
2018-02-15 15:50:00,278.96,280.5,278.75,280.31,734834.0,278.96,280.5,278.75,280.31,734834.0
2018-02-16 09:30:00,278.85,281.6,277.21,280.23,885143.0,278.85,281.6,277.21,280.23,885143.0
2018-02-16 09:40:00,280.26,281.96,279.6,280.25,404494.0,280.26,281.96,279.6,280.25,404494.0
2018-02-16 09:50:00,280.18,280.77,278.9,278.99,237149.0,280.18,280.77,278.9,278.99,237149.0
2018-02-16 10:00:00,278.91,279.09,276.61,278.19,430462.0,278.91,279.09,276.61,278.19,430462.0
2018-02-16 10:10:00,278.18,278.85,277.22,277.76,168285.0,278.18,278.85,277.22,277.76,168285.0
2018-02-16 10:20:00,277.75,278.8,277.55,277.73,147018.0,277.75,278.8,277.55,277.73,147018.0
2018-02-16 10:30:00,277.57,279.38,277.51,279.13,177597.0,277.57,279.38,277.51,279.13,177597.0
2018-02-16 10:40:00,279.13,279.14,277.89,279.0,130815.0,279.13,279.14,277.89,279.0,130815.0
2018-02-16 10:50:00,279.02,279.15,277.61,277.77,136238.0,279.02,279.15,277.61,277.77,136238.0
2018-02-16 11:00:00,277.81,278.49,277.63,278.25,102360.0,277.81,278.49,277.63,278.25,102360.0
2018-02-16 11:10:00,278.29,278.82,277.4,277.63,117980.0,278.29,278.82,277.4,277.63,117980.0
2018-02-16 11:20:00,277.55,278.22,277.55,277.71,94820.0,277.55,278.22,277.55,277.71,94820.0
2018-02-16 11:30:00,277.79,277.87,277.25,277.36,86357.0,277.79,277.87,277.25,277.36,86357.0
2018-02-16 11:40:00,277.44,277.7,275.69,275.85,196162.0,277.44,277.7,275.69,275.85,196162.0
2018-02-16 11:50:00,275.97,277.72,275.97,277.52,127400.0,275.97,277.72,275.97,277.52,127400.0
2018-02-16 12:00:00,277.54,277.54,276.66,276.84,64962.0,277.54,277.54,276.66,276.84,64962.0
2018-02-16 12:10:00,276.81,277.77,276.72,277.35,67315.0,276.81,277.77,276.72,277.35,67315.0
2018-02-16 12:20:00,277.36,277.75,277.0,277.66,56549.0,277.36,277.75,277.0,277.66,56549.0
2018-02-16 12:30:00,277.76,278.98,277.75,278.14,146548.0,277.76,278.98,277.75,278.14,146548.0
2018-02-16 12:40:00,278.12,279.24,278.11,278.63,124458.0,278.12,279.24,278.11,278.63,124458.0
2018-02-16 12:50:00,278.63,279.49,277.29,279.23,165893.0,278.63,279.49,277.29,279.23,165893.0
2018-02-16 13:00:00,279.24,279.57,278.38,278.73,101055.0,279.24,279.57,278.38,278.73,101055.0
2018-02-16 13:10:00,278.9,278.91,277.11,277.4,153650.0,278.9,278.91,277.11,277.4,153650.0
2018-02-16 13:20:00,277.45,278.39,277.17,277.39,100793.0,277.45,278.39,277.17,277.39,100793.0
2018-02-16 13:30:00,277.44,278.5,276.0,278.01,192268.0,277.44,278.5,276.0,278.01,192268.0
2018-02-16 13:40:00,278.02,279.12,278.0,278.0,89251.0,278.02,279.12,278.0,278.0,89251.0
2018-02-16 13:50:00,277.94,278.23,276.77,277.65,80216.0,277.94,278.23,276.77,277.65,80216.0
2018-02-16 14:00:00,277.63,278.47,277.55,278.19,79670.0,277.63,278.47,277.55,278.19,79670.0
2018-02-16 14:10:00,277.99,278.59,276.67,276.8,115507.0,277.99,278.59,276.67,276.8,115507.0
2018-02-16 14:20:00,276.81,277.8,276.25,277.72,127607.0,276.81,277.8,276.25,277.72,127607.0
2018-02-16 14:30:00,277.71,279.24,277.64,278.8,151093.0,277.71,279.24,277.64,278.8,151093.0
2018-02-16 14:40:00,278.8,278.81,277.31,278.0,83533.0,278.8,278.81,277.31,278.0,83533.0
2018-02-16 14:50:00,277.92,278.77,277.45,278.53,50624.0,277.92,278.77,277.45,278.53,50624.0
2018-02-16 15:00:00,278.52,279.4,278.34,279.38,81932.0,278.52,279.4,278.34,279.38,81932.0
2018-02-16 15:10:00,279.29,279.79,278.55,278.67,139579.0,279.29,279.79,278.55,278.67,139579.0
2018-02-16 15:20:00,278.62,279.57,278.53,279.31,94031.0,278.62,279.57,278.53,279.31,94031.0
2018-02-16 15:30:00,279.33,279.57,278.53,278.69,101186.0,279.33,279.57,278.53,278.69,101186.0
2018-02-16 15:40:00,278.68,279.33,278.2,278.82,157647.0,278.68,279.33,278.2,278.82,157647.0
2018-02-16 15:50:00,278.9,279.33,278.41,278.52,291322.0,278.9,279.33,278.41,278.52,291322.0
2018-02-20 09:30:00,277.74,281.87,277.72,281.86,374071.0,277.74,281.87,277.72,281.86,374071.0
2018-02-20 09:40:00,281.61,283.55,281.61,282.18,310815.0,281.61,283.55,281.61,282.18,310815.0
2018-02-20 09:50:00,282.36,282.71,281.44,281.79,214242.0,282.36,282.71,281.44,281.79,214242.0
2018-02-20 10:00:00,281.74,284.33,281.59,284.08,253366.0,281.74,284.33,281.59,284.08,253366.0
2018-02-20 10:10:00,284.07,284.35,283.6,284.35,136779.0,284.07,284.35,283.6,284.35,136779.0
2018-02-20 10:20:00,284.3,284.67,282.93,283.28,178037.0,284.3,284.67,282.93,283.28,178037.0
2018-02-20 10:30:00,283.29,283.59,282.22,282.39,138838.0,283.29,283.59,282.22,282.39,138838.0
2018-02-20 10:40:00,282.38,284.14,281.88,283.59,133968.0,282.38,284.14,281.88,283.59,133968.0
2018-02-20 10:50:00,283.59,283.73,282.6,283.09,115483.0,283.59,283.73,282.6,283.09,115483.0
2018-02-20 11:00:00,283.2,284.19,282.81,283.68,111611.0,283.2,284.19,282.81,283.68,111611.0
2018-02-20 11:10:00,283.72,284.28,283.5,284.2,116998.0,283.72,284.28,283.5,284.2,116998.0
2018-02-20 11:20:00,284.29,285.7,284.27,285.59,259777.0,284.29,285.7,284.27,285.59,259777.0
2018-02-20 11:30:00,285.57,285.82,284.24,284.25,179494.0,285.57,285.82,284.24,284.25,179494.0
2018-02-20 11:40:00,284.26,284.99,284.06,284.88,86990.0,284.26,284.99,284.06,284.88,86990.0
2018-02-20 11:50:00,284.82,285.26,284.65,284.79,55490.0,284.82,285.26,284.65,284.79,55490.0
2018-02-20 12:00:00,284.8,285.23,284.62,284.81,46319.0,284.8,285.23,284.62,284.81,46319.0
2018-02-20 12:10:00,284.74,284.87,284.04,284.04,53903.0,284.74,284.87,284.04,284.04,53903.0
2018-02-20 12:20:00,284.04,284.25,283.68,284.22,77155.0,284.04,284.25,283.68,284.22,77155.0
2018-02-20 12:30:00,284.2,284.48,283.6,283.69,54156.0,284.2,284.48,283.6,283.69,54156.0
2018-02-20 12:40:00,283.66,283.96,283.28,283.85,58206.0,283.66,283.96,283.28,283.85,58206.0
2018-02-20 12:50:00,283.87,284.47,283.8,284.33,55343.0,283.87,284.47,283.8,284.33,55343.0
2018-02-20 13:00:00,284.21,284.28,282.8,283.06,116922.0,284.21,284.28,282.8,283.06,116922.0
2018-02-20 13:10:00,283.0,283.96,282.9,283.58,81331.0,283.0,283.96,282.9,283.58,81331.0
2018-02-20 13:20:00,283.62,283.77,283.14,283.32,32850.0,283.62,283.77,283.14,283.32,32850.0
2018-02-20 13:30:00,283.3,284.6,283.12,284.15,75669.0,283.3,284.6,283.12,284.15,75669.0
2018-02-20 13:40:00,284.15,284.46,284.14,284.28,48813.0,284.15,284.46,284.14,284.28,48813.0
2018-02-20 13:50:00,284.3,284.35,283.55,283.91,75135.0,284.3,284.35,283.55,283.91,75135.0
2018-02-20 14:00:00,283.93,284.02,282.9,282.94,91102.0,283.93,284.02,282.9,282.94,91102.0
2018-02-20 14:10:00,282.9,283.1,281.35,281.58,209084.0,282.9,283.1,281.35,281.58,209084.0
2018-02-20 14:20:00,281.5,281.65,280.43,280.86,214855.0,281.5,281.65,280.43,280.86,214855.0
2018-02-20 14:30:00,280.68,281.77,280.56,281.66,144093.0,280.68,281.77,280.56,281.66,144093.0
2018-02-20 14:40:00,281.67,281.7,279.83,280.28,138142.0,281.67,281.7,279.83,280.28,138142.0
2018-02-20 14:50:00,280.26,280.34,279.01,279.68,162406.0,280.26,280.34,279.01,279.68,162406.0
2018-02-20 15:00:00,279.8,280.34,277.77,278.17,199627.0,279.8,280.34,277.77,278.17,199627.0
2018-02-20 15:10:00,278.16,278.9,277.81,278.14,152863.0,278.16,278.9,277.81,278.14,152863.0
2018-02-20 15:20:00,278.17,278.22,276.61,277.66,194007.0,278.17,278.22,276.61,277.66,194007.0
2018-02-20 15:30:00,277.57,278.87,277.57,277.93,185975.0,277.57,278.87,277.57,277.93,185975.0
2018-02-20 15:40:00,277.87,278.76,276.83,278.48,230992.0,277.87,278.76,276.83,278.48,230992.0
2018-02-20 15:50:00,278.43,279.25,278.28,278.54,335830.0,278.43,279.25,278.28,278.54,335830.0
2018-02-21 09:30:00,282.0,284.7,281.17,282.5,562518.0,282.0,284.7,281.17,282.5,562518.0
2018-02-21 09:40:00,282.35,283.53,281.23,283.01,259054.0,282.35,283.53,281.23,283.01,259054.0
2018-02-21 09:50:00,283.02,283.43,280.01,281.01,337647.0,283.02,283.43,280.01,281.01,337647.0
2018-02-21 10:00:00,281.2,283.7,280.6,283.65,282109.0,281.2,283.7,280.6,283.65,282109.0
2018-02-21 10:10:00,283.6,283.69,282.0,283.42,219372.0,283.6,283.69,282.0,283.42,219372.0
2018-02-21 10:20:00,283.51,284.07,283.24,283.75,260300.0,283.51,284.07,283.24,283.75,260300.0
2018-02-21 10:30:00,283.8,284.43,283.37,284.26,201175.0,283.8,284.43,283.37,284.26,201175.0
2018-02-21 10:40:00,284.28,284.92,283.51,283.68,228722.0,284.28,284.92,283.51,283.68,228722.0
2018-02-21 10:50:00,283.77,284.41,282.75,284.25,154490.0,283.77,284.41,282.75,284.25,154490.0
2018-02-21 11:00:00,284.42,284.62,283.52,283.87,111304.0,284.42,284.62,283.52,283.87,111304.0
2018-02-21 11:10:00,283.9,283.91,283.14,283.83,139315.0,283.9,283.91,283.14,283.83,139315.0
2018-02-21 11:20:00,283.9,284.43,283.73,284.23,81193.0,283.9,284.43,283.73,284.23,81193.0
2018-02-21 11:30:00,284.28,285.1,283.99,284.69,187798.0,284.28,285.1,283.99,284.69,187798.0
2018-02-21 11:40:00,284.69,285.17,283.75,284.17,125460.0,284.69,285.17,283.75,284.17,125460.0
2018-02-21 11:50:00,284.2,284.79,284.16,284.49,62312.0,284.2,284.79,284.16,284.49,62312.0
2018-02-21 12:00:00,284.58,284.79,283.22,283.35,77104.0,284.58,284.79,283.22,283.35,77104.0
2018-02-21 12:10:00,283.38,284.13,283.29,284.04,60331.0,283.38,284.13,283.29,284.04,60331.0
2018-02-21 12:20:00,284.05,284.12,283.04,283.6,73454.0,284.05,284.12,283.04,283.6,73454.0
2018-02-21 12:30:00,283.56,283.86,283.16,283.78,71599.0,283.56,283.86,283.16,283.78,71599.0
2018-02-21 12:40:00,283.79,284.25,283.61,283.71,49962.0,283.79,284.25,283.61,283.71,49962.0
2018-02-21 12:50:00,283.73,283.98,283.41,283.96,51161.0,283.73,283.98,283.41,283.96,51161.0
2018-02-21 13:00:00,283.93,284.18,283.52,284.04,30927.0,283.93,284.18,283.52,284.04,30927.0
2018-02-21 13:10:00,284.09,284.57,283.88,284.39,50055.0,284.09,284.57,283.88,284.39,50055.0
2018-02-21 13:20:00,284.34,285.15,284.16,285.07,89155.0,284.34,285.15,284.16,285.07,89155.0
2018-02-21 13:30:00,285.01,285.43,284.89,285.07,114378.0,285.01,285.43,284.89,285.07,114378.0
2018-02-21 13:40:00,285.04,285.12,284.46,284.79,71121.0,285.04,285.12,284.46,284.79,71121.0
2018-02-21 13:50:00,284.81,285.17,284.53,284.64,60050.0,284.81,285.17,284.53,284.64,60050.0
2018-02-21 14:00:00,284.65,285.98,283.7,285.06,208240.0,284.65,285.98,283.7,285.06,208240.0
2018-02-21 14:10:00,285.13,286.33,285.13,285.97,188172.0,285.13,286.33,285.13,285.97,188172.0
2018-02-21 14:20:00,286.02,286.64,285.37,285.38,166674.0,286.02,286.64,285.37,285.38,166674.0
2018-02-21 14:30:00,285.46,285.9,284.76,285.39,125999.0,285.46,285.9,284.76,285.39,125999.0
2018-02-21 14:40:00,285.38,285.74,284.59,284.63,118268.0,285.38,285.74,284.59,284.63,118268.0
2018-02-21 14:50:00,284.66,286.11,283.54,285.67,305037.0,284.66,286.11,283.54,285.67,305037.0
2018-02-21 15:00:00,285.73,285.79,282.41,282.6,299589.0,285.73,285.79,282.41,282.6,299589.0
2018-02-21 15:10:00,282.54,283.2,281.4,282.84,323598.0,282.54,283.2,281.4,282.84,323598.0
2018-02-21 15:20:00,282.85,283.94,282.4,283.31,201211.0,282.85,283.94,282.4,283.31,201211.0
2018-02-21 15:30:00,283.27,283.99,282.58,282.68,115819.0,283.27,283.99,282.58,282.68,115819.0
2018-02-21 15:40:00,282.65,282.87,281.62,282.19,223762.0,282.65,282.87,281.62,282.19,223762.0
2018-02-21 15:50:00,282.14,282.74,280.66,280.91,402497.0,282.14,282.74,280.66,280.91,402497.0
2018-02-22 09:30:00,283.9,284.5,279.66,281.28,582284.0,283.9,284.5,279.66,281.28,582284.0
2018-02-22 09:40:00,281.21,282.67,280.1,281.74,327064.0,281.21,282.67,280.1,281.74,327064.0
2018-02-22 09:50:00,281.79,281.83,279.93,280.9,376200.0,281.79,281.83,279.93,280.9,376200.0
2018-02-22 10:00:00,280.93,282.36,279.95,281.66,190317.0,280.93,282.36,279.95,281.66,190317.0
2018-02-22 10:10:00,281.62,282.29,280.54,280.6,133629.0,281.62,282.29,280.54,280.6,133629.0
2018-02-22 10:20:00,280.61,282.53,280.55,282.06,163385.0,280.61,282.53,280.55,282.06,163385.0
2018-02-22 10:30:00,282.12,282.26,281.29,282.19,95351.0,282.12,282.26,281.29,282.19,95351.0
2018-02-22 10:40:00,282.19,282.46,280.88,281.24,86618.0,282.19,282.46,280.88,281.24,86618.0
2018-02-22 10:50:00,281.29,281.71,279.84,279.93,182772.0,281.29,281.71,279.84,279.93,182772.0
2018-02-22 11:00:00,279.99,281.53,279.92,280.99,141050.0,279.99,281.53,279.92,280.99,141050.0
2018-02-22 11:10:00,281.01,281.44,280.59,280.88,84883.0,281.01,281.44,280.59,280.88,84883.0
2018-02-22 11:20:00,280.87,281.51,280.69,281.1,85303.0,280.87,281.51,280.69,281.1,85303.0
2018-02-22 11:30:00,281.0,281.22,280.0,280.07,100450.0,281.0,281.22,280.0,280.07,100450.0
2018-02-22 11:40:00,280.14,280.64,280.05,280.59,66809.0,280.14,280.64,280.05,280.59,66809.0
2018-02-22 11:50:00,280.59,280.77,279.46,279.69,108416.0,280.59,280.77,279.46,279.69,108416.0
2018-02-22 12:00:00,279.73,280.31,279.67,279.84,109884.0,279.73,280.31,279.67,279.84,109884.0
2018-02-22 12:10:00,279.93,280.7,279.71,280.5,142019.0,279.93,280.7,279.71,280.5,142019.0
2018-02-22 12:20:00,280.52,280.87,279.69,279.79,80917.0,280.52,280.87,279.69,279.79,80917.0
2018-02-22 12:30:00,279.8,280.0,278.43,278.84,198387.0,279.8,280.0,278.43,278.84,198387.0
2018-02-22 12:40:00,278.9,279.41,278.08,278.15,131875.0,278.9,279.41,278.08,278.15,131875.0
2018-02-22 12:50:00,278.07,278.79,277.33,277.49,164700.0,278.07,278.79,277.33,277.49,164700.0
2018-02-22 13:00:00,277.42,278.35,277.26,277.68,100885.0,277.42,278.35,277.26,277.68,100885.0
2018-02-22 13:10:00,277.68,277.77,276.17,276.87,229847.0,277.68,277.77,276.17,276.87,229847.0
2018-02-22 13:20:00,276.75,277.1,275.81,276.36,195709.0,276.75,277.1,275.81,276.36,195709.0
2018-02-22 13:30:00,276.5,276.75,274.45,275.69,287185.0,276.5,276.75,274.45,275.69,287185.0
2018-02-22 13:40:00,275.5,275.63,274.72,275.11,197452.0,275.5,275.63,274.72,275.11,197452.0
2018-02-22 13:50:00,275.11,277.32,275.0,276.91,184677.0,275.11,277.32,275.0,276.91,184677.0
2018-02-22 14:00:00,276.69,277.37,276.6,276.6,92539.0,276.69,277.37,276.6,276.6,92539.0
2018-02-22 14:10:00,276.6,277.06,276.1,276.72,86444.0,276.6,277.06,276.1,276.72,86444.0
2018-02-22 14:20:00,276.73,277.85,276.31,277.53,126726.0,276.73,277.85,276.31,277.53,126726.0
2018-02-22 14:30:00,277.54,278.25,277.26,277.76,148085.0,277.54,278.25,277.26,277.76,148085.0
2018-02-22 14:40:00,277.72,277.8,276.76,277.24,87563.0,277.72,277.8,276.76,277.24,87563.0
2018-02-22 14:50:00,277.25,277.49,275.94,276.12,94287.0,277.25,277.49,275.94,276.12,94287.0
2018-02-22 15:00:00,276.03,276.7,275.58,275.84,111011.0,276.03,276.7,275.58,275.84,111011.0
2018-02-22 15:10:00,275.87,277.43,275.71,277.33,96978.0,275.87,277.43,275.71,277.33,96978.0
2018-02-22 15:20:00,277.25,277.9,276.78,276.99,95254.0,277.25,277.9,276.78,276.99,95254.0
2018-02-22 15:30:00,277.0,277.4,276.57,277.19,110436.0,277.0,277.4,276.57,277.19,110436.0
2018-02-22 15:40:00,277.19,277.49,276.18,276.55,167342.0,277.19,277.49,276.18,276.55,167342.0
2018-02-22 15:50:00,276.66,278.7,276.66,278.14,403709.0,276.66,278.7,276.66,278.14,403709.0
2018-02-23 09:30:00,281.0,281.38,279.1,280.64,365111.0,281.0,281.38,279.1,280.64,365111.0
2018-02-23 09:40:00,280.7,281.0,277.81,278.35,262402.0,280.7,281.0,277.81,278.35,262402.0
2018-02-23 09:50:00,278.38,279.82,278.21,278.83,330629.0,278.38,279.82,278.21,278.83,330629.0
2018-02-23 10:00:00,278.87,279.8,278.22,278.64,189974.0,278.87,279.8,278.22,278.64,189974.0
2018-02-23 10:10:00,278.53,278.85,277.9,278.69,164615.0,278.53,278.85,277.9,278.69,164615.0
2018-02-23 10:20:00,278.58,279.43,278.05,278.89,134847.0,278.58,279.43,278.05,278.89,134847.0
2018-02-23 10:30:00,278.87,279.72,278.87,279.55,132259.0,278.87,279.72,278.87,279.55,132259.0
2018-02-23 10:40:00,279.63,280.07,278.5,278.62,166773.0,279.63,280.07,278.5,278.62,166773.0
2018-02-23 10:50:00,278.6,279.51,278.53,279.32,103446.0,278.6,279.51,278.53,279.32,103446.0
2018-02-23 11:00:00,279.4,280.56,279.38,280.11,152343.0,279.4,280.56,279.38,280.11,152343.0
2018-02-23 11:10:00,280.13,280.36,279.7,279.83,95907.0,280.13,280.36,279.7,279.83,95907.0
2018-02-23 11:20:00,280.0,280.15,279.16,279.38,76795.0,280.0,280.15,279.16,279.38,76795.0
2018-02-23 11:30:00,279.44,280.0,279.3,279.79,71023.0,279.44,280.0,279.3,279.79,71023.0
2018-02-23 11:40:00,279.77,280.0,279.51,279.53,37592.0,279.77,280.0,279.51,279.53,37592.0
2018-02-23 11:50:00,279.64,280.0,279.52,279.88,43056.0,279.64,280.0,279.52,279.88,43056.0
2018-02-23 12:00:00,279.83,280.84,279.83,280.17,153463.0,279.83,280.84,279.83,280.17,153463.0
2018-02-23 12:10:00,280.19,281.15,280.19,281.13,121024.0,280.19,281.15,280.19,281.13,121024.0
2018-02-23 12:20:00,281.12,281.83,281.0,281.07,170501.0,281.12,281.83,281.0,281.07,170501.0
2018-02-23 12:30:00,281.06,281.97,281.0,281.78,99244.0,281.06,281.97,281.0,281.78,99244.0
2018-02-23 12:40:00,281.73,282.61,281.68,282.51,140107.0,281.73,282.61,281.68,282.51,140107.0
2018-02-23 12:50:00,282.45,282.58,281.66,282.17,82118.0,282.45,282.58,281.66,282.17,82118.0
2018-02-23 13:00:00,282.2,282.39,281.42,281.54,60026.0,282.2,282.39,281.42,281.54,60026.0
2018-02-23 13:10:00,281.48,281.97,281.2,281.84,57525.0,281.48,281.97,281.2,281.84,57525.0
2018-02-23 13:20:00,281.85,282.82,281.78,282.74,113545.0,281.85,282.82,281.78,282.74,113545.0
2018-02-23 13:30:00,282.71,283.56,282.69,283.17,182326.0,282.71,283.56,282.69,283.17,182326.0
2018-02-23 13:40:00,283.21,283.99,283.13,283.33,104996.0,283.21,283.99,283.13,283.33,104996.0
2018-02-23 13:50:00,283.32,283.5,282.98,283.33,72281.0,283.32,283.5,282.98,283.33,72281.0
2018-02-23 14:00:00,283.24,283.37,282.89,283.17,64169.0,283.24,283.37,282.89,283.17,64169.0
2018-02-23 14:10:00,283.18,283.62,282.91,283.01,79666.0,283.18,283.62,282.91,283.01,79666.0
2018-02-23 14:20:00,283.05,283.9,283.05,283.82,55621.0,283.05,283.9,283.05,283.82,55621.0
2018-02-23 14:30:00,283.78,284.58,283.73,284.5,129120.0,283.78,284.58,283.73,284.5,129120.0
2018-02-23 14:40:00,284.49,285.0,284.31,284.77,141835.0,284.49,285.0,284.31,284.77,141835.0
2018-02-23 14:50:00,284.77,285.0,284.37,284.52,102820.0,284.77,285.0,284.37,284.52,102820.0
2018-02-23 15:00:00,284.59,285.0,284.4,284.8,119409.0,284.59,285.0,284.4,284.8,119409.0
2018-02-23 15:10:00,284.84,285.0,284.37,284.89,132062.0,284.84,285.0,284.37,284.89,132062.0
2018-02-23 15:20:00,284.86,285.28,284.85,285.11,200606.0,284.86,285.28,284.85,285.11,200606.0
2018-02-23 15:30:00,285.16,285.39,284.53,285.05,219063.0,285.16,285.39,284.53,285.05,219063.0
2018-02-23 15:40:00,285.06,285.25,284.82,285.11,177355.0,285.06,285.25,284.82,285.11,177355.0
2018-02-23 15:50:00,285.08,286.0,285.05,285.93,457979.0,285.08,286.0,285.05,285.93,457979.0
2018-02-26 09:30:00,288.75,291.78,287.01,291.72,858936.0,288.75,291.78,287.01,291.72,858936.0
2018-02-26 09:40:00,291.63,292.57,289.72,291.92,472257.0,291.63,292.57,289.72,291.92,472257.0
2018-02-26 09:50:00,292.0,293.5,292.0,292.92,461619.0,292.0,293.5,292.0,292.92,461619.0
2018-02-26 10:00:00,292.99,294.09,292.8,293.17,442691.0,292.99,294.09,292.8,293.17,442691.0
2018-02-26 10:10:00,293.2,293.83,292.32,293.54,243704.0,293.2,293.83,292.32,293.54,243704.0
2018-02-26 10:20:00,293.5,293.75,292.81,293.22,211295.0,293.5,293.75,292.81,293.22,211295.0
2018-02-26 10:30:00,293.31,293.65,291.85,292.74,299366.0,293.31,293.65,291.85,292.74,299366.0
2018-02-26 10:40:00,292.75,293.4,292.5,292.88,234052.0,292.75,293.4,292.5,292.88,234052.0
2018-02-26 10:50:00,292.95,293.91,292.64,293.85,238985.0,292.95,293.91,292.64,293.85,238985.0
2018-02-26 11:00:00,293.95,295.65,293.8,295.09,360750.0,293.95,295.65,293.8,295.09,360750.0
2018-02-26 11:10:00,295.04,295.56,294.8,295.22,194271.0,295.04,295.56,294.8,295.22,194271.0
2018-02-26 11:20:00,295.2,295.5,294.67,294.91,166744.0,295.2,295.5,294.67,294.91,166744.0
2018-02-26 11:30:00,294.91,294.97,293.61,294.32,183880.0,294.91,294.97,293.61,294.32,183880.0
2018-02-26 11:40:00,294.3,294.43,293.47,293.66,145210.0,294.3,294.43,293.47,293.66,145210.0
2018-02-26 11:50:00,293.64,293.9,293.13,293.36,103995.0,293.64,293.9,293.13,293.36,103995.0
2018-02-26 12:00:00,293.4,294.08,291.94,292.26,311234.0,293.4,294.08,291.94,292.26,311234.0
2018-02-26 12:10:00,292.29,293.13,291.9,292.9,233144.0,292.29,293.13,291.9,292.9,233144.0
2018-02-26 12:20:00,292.92,292.99,292.35,292.8,101050.0,292.92,292.99,292.35,292.8,101050.0
2018-02-26 12:30:00,292.85,292.85,291.68,291.94,164088.0,292.85,292.85,291.68,291.94,164088.0
2018-02-26 12:40:00,292.03,292.62,291.83,292.62,122983.0,292.03,292.62,291.83,292.62,122983.0
2018-02-26 12:50:00,292.57,293.37,292.55,292.96,174489.0,292.57,293.37,292.55,292.96,174489.0
2018-02-26 13:00:00,292.99,293.09,292.48,292.61,71837.0,292.99,293.09,292.48,292.61,71837.0
2018-02-26 13:10:00,292.59,292.68,292.1,292.31,61185.0,292.59,292.68,292.1,292.31,61185.0
2018-02-26 13:20:00,292.38,292.72,292.15,292.7,61788.0,292.38,292.72,292.15,292.7,61788.0
2018-02-26 13:30:00,292.69,292.81,292.12,292.51,48149.0,292.69,292.81,292.12,292.51,48149.0
2018-02-26 13:40:00,292.52,293.4,292.52,293.13,71682.0,292.52,293.4,292.52,293.13,71682.0
2018-02-26 13:50:00,293.11,293.69,292.87,293.66,82700.0,293.11,293.69,292.87,293.66,82700.0
2018-02-26 14:00:00,293.69,293.97,293.35,293.6,108643.0,293.69,293.97,293.35,293.6,108643.0
2018-02-26 14:10:00,293.6,293.85,293.39,293.51,90319.0,293.6,293.85,293.39,293.51,90319.0
2018-02-26 14:20:00,293.51,293.55,292.85,293.25,85460.0,293.51,293.55,292.85,293.25,85460.0
2018-02-26 14:30:00,293.31,293.62,293.12,293.36,78771.0,293.31,293.62,293.12,293.36,78771.0
2018-02-26 14:40:00,293.33,293.35,292.56,292.87,86628.0,293.33,293.35,292.56,292.87,86628.0
2018-02-26 14:50:00,293.0,293.29,292.79,293.21,47817.0,293.0,293.29,292.79,293.21,47817.0
2018-02-26 15:00:00,293.19,293.9,293.15,293.7,100441.0,293.19,293.9,293.15,293.7,100441.0
2018-02-26 15:10:00,293.71,293.92,293.22,293.8,74518.0,293.71,293.92,293.22,293.8,74518.0
2018-02-26 15:20:00,293.77,294.15,293.34,294.0,134398.0,293.77,294.15,293.34,294.0,134398.0
2018-02-26 15:30:00,294.05,294.12,293.5,294.04,191913.0,294.05,294.12,293.5,294.04,191913.0
2018-02-26 15:40:00,294.06,294.14,293.45,293.5,206239.0,294.06,294.14,293.45,293.5,206239.0
2018-02-26 15:50:00,293.47,294.25,292.89,294.2,471099.0,293.47,294.25,292.89,294.2,471099.0
2018-02-27 09:30:00,294.77,296.69,293.21,296.24,703053.0,294.77,296.69,293.21,296.24,703053.0
2018-02-27 09:40:00,296.25,297.05,295.07,295.11,340746.0,296.25,297.05,295.07,295.11,340746.0
2018-02-27 09:50:00,295.06,295.72,292.65,294.05,427691.0,295.06,295.72,292.65,294.05,427691.0
2018-02-27 10:00:00,293.94,296.63,293.79,296.22,370971.0,293.94,296.63,293.79,296.22,370971.0
2018-02-27 10:10:00,296.29,296.54,295.18,295.75,258939.0,296.29,296.54,295.18,295.75,258939.0
2018-02-27 10:20:00,295.73,297.36,295.73,297.0,210773.0,295.73,297.36,295.73,297.0,210773.0
2018-02-27 10:30:00,297.09,297.19,295.66,295.81,200698.0,297.09,297.19,295.66,295.81,200698.0
2018-02-27 10:40:00,295.81,296.39,294.84,295.23,179647.0,295.81,296.39,294.84,295.23,179647.0
2018-02-27 10:50:00,295.14,295.6,292.87,293.57,285335.0,295.14,295.6,292.87,293.57,285335.0
2018-02-27 11:00:00,293.67,294.36,293.08,294.17,193301.0,293.67,294.36,293.08,294.17,193301.0
2018-02-27 11:10:00,294.27,295.35,294.06,294.52,166985.0,294.27,295.35,294.06,294.52,166985.0
2018-02-27 11:20:00,294.43,294.5,293.1,293.94,166886.0,294.43,294.5,293.1,293.94,166886.0
2018-02-27 11:30:00,294.01,294.36,292.6,292.6,130444.0,294.01,294.36,292.6,292.6,130444.0
2018-02-27 11:40:00,292.66,293.75,291.86,293.68,195617.0,292.66,293.75,291.86,293.68,195617.0
2018-02-27 11:50:00,293.7,293.88,292.33,292.38,77707.0,293.7,293.88,292.33,292.38,77707.0
2018-02-27 12:00:00,292.47,293.73,292.35,293.69,69827.0,292.47,293.73,292.35,293.69,69827.0
2018-02-27 12:10:00,293.61,294.24,292.91,293.38,89983.0,293.61,294.24,292.91,293.38,89983.0
2018-02-27 12:20:00,293.44,293.45,291.45,292.08,208456.0,293.44,293.45,291.45,292.08,208456.0
2018-02-27 12:30:00,292.2,293.34,292.15,293.34,88886.0,292.2,293.34,292.15,293.34,88886.0
2018-02-27 12:40:00,293.34,293.69,292.94,293.52,68723.0,293.34,293.69,292.94,293.52,68723.0
2018-02-27 12:50:00,293.47,294.24,293.29,294.01,132533.0,293.47,294.24,293.29,294.01,132533.0
2018-02-27 13:00:00,293.93,295.74,293.88,295.19,183346.0,293.93,295.74,293.88,295.19,183346.0
2018-02-27 13:10:00,295.21,295.25,294.09,294.83,98511.0,295.21,295.25,294.09,294.83,98511.0
2018-02-27 13:20:00,294.8,295.03,294.25,294.59,73655.0,294.8,295.03,294.25,294.59,73655.0
2018-02-27 13:30:00,294.51,294.97,293.82,294.77,79438.0,294.51,294.97,293.82,294.77,79438.0
2018-02-27 13:40:00,294.68,294.74,293.55,293.64,152439.0,294.68,294.74,293.55,293.64,152439.0
2018-02-27 13:50:00,293.61,294.3,293.12,293.51,70396.0,293.61,294.3,293.12,293.51,70396.0
2018-02-27 14:00:00,293.6,293.81,292.8,293.81,69318.0,293.6,293.81,292.8,293.81,69318.0
2018-02-27 14:10:00,293.87,293.99,292.7,292.73,91802.0,293.87,293.99,292.7,292.73,91802.0
2018-02-27 14:20:00,292.78,293.37,292.25,293.25,122079.0,292.78,293.37,292.25,293.25,122079.0
2018-02-27 14:30:00,293.16,294.08,293.08,293.48,108462.0,293.16,294.08,293.08,293.48,108462.0
2018-02-27 14:40:00,293.54,293.59,292.27,292.5,126695.0,293.54,293.59,292.27,292.5,126695.0
2018-02-27 14:50:00,292.51,293.25,292.5,292.88,62005.0,292.51,293.25,292.5,292.88,62005.0
2018-02-27 15:00:00,292.85,293.47,292.28,292.53,96248.0,292.85,293.47,292.28,292.53,96248.0
2018-02-27 15:10:00,292.5,292.81,291.58,291.85,148654.0,292.5,292.81,291.58,291.85,148654.0
2018-02-27 15:20:00,291.91,292.66,291.58,291.85,138197.0,291.91,292.66,291.58,291.85,138197.0
2018-02-27 15:30:00,291.84,292.03,291.14,291.84,146771.0,291.84,292.03,291.14,291.84,146771.0
2018-02-27 15:40:00,291.79,292.11,291.3,292.05,158071.0,291.79,292.11,291.3,292.05,158071.0
2018-02-27 15:50:00,292.05,292.07,290.59,290.59,312925.0,292.05,292.07,290.59,290.59,312925.0
2018-02-28 09:30:00,293.1,294.2,291.86,292.73,434822.0,293.1,294.2,291.86,292.73,434822.0
2018-02-28 09:40:00,292.66,292.9,291.57,292.78,154776.0,292.66,292.9,291.57,292.78,154776.0
2018-02-28 09:50:00,292.78,293.81,292.25,293.46,352909.0,292.78,293.81,292.25,293.46,352909.0
2018-02-28 10:00:00,293.5,294.3,293.2,293.95,254618.0,293.5,294.3,293.2,293.95,254618.0
2018-02-28 10:10:00,294.03,295.1,293.59,294.94,230788.0,294.03,295.1,293.59,294.94,230788.0
2018-02-28 10:20:00,294.93,295.08,293.17,294.49,187979.0,294.93,295.08,293.17,294.49,187979.0
2018-02-28 10:30:00,294.45,294.8,293.74,294.57,117805.0,294.45,294.8,293.74,294.57,117805.0
2018-02-28 10:40:00,294.63,294.68,292.7,293.18,153695.0,294.63,294.68,292.7,293.18,153695.0
2018-02-28 10:50:00,293.09,293.23,292.0,292.93,147605.0,293.09,293.23,292.0,292.93,147605.0
2018-02-28 11:00:00,293.05,293.19,292.3,292.49,100317.0,293.05,293.19,292.3,292.49,100317.0
2018-02-28 11:10:00,292.4,292.74,291.35,292.38,182126.0,292.4,292.74,291.35,292.38,182126.0
2018-02-28 11:20:00,292.3,292.95,291.84,292.75,116461.0,292.3,292.95,291.84,292.75,116461.0
2018-02-28 11:30:00,292.82,292.91,291.35,291.47,108614.0,292.82,292.91,291.35,291.47,108614.0
2018-02-28 11:40:00,291.45,292.0,290.78,291.27,135427.0,291.45,292.0,290.78,291.27,135427.0
2018-02-28 11:50:00,291.31,292.3,291.25,292.2,87656.0,291.31,292.3,291.25,292.2,87656.0
2018-02-28 12:00:00,292.2,292.6,291.88,292.32,116402.0,292.2,292.6,291.88,292.32,116402.0
2018-02-28 12:10:00,292.37,292.37,291.8,291.95,48575.0,292.37,292.37,291.8,291.95,48575.0
2018-02-28 12:20:00,291.94,292.32,291.66,291.74,54060.0,291.94,292.32,291.66,291.74,54060.0
2018-02-28 12:30:00,291.66,292.46,291.26,292.39,65518.0,291.66,292.46,291.26,292.39,65518.0
2018-02-28 12:40:00,292.37,293.0,292.09,292.7,61448.0,292.37,293.0,292.09,292.7,61448.0
2018-02-28 12:50:00,292.69,293.2,292.38,292.85,109594.0,292.69,293.2,292.38,292.85,109594.0
2018-02-28 13:00:00,292.85,293.74,292.76,293.63,102960.0,292.85,293.74,292.76,293.63,102960.0
2018-02-28 13:10:00,293.65,294.37,293.19,294.23,136309.0,293.65,294.37,293.19,294.23,136309.0
2018-02-28 13:20:00,294.23,294.86,293.85,294.5,110198.0,294.23,294.86,293.85,294.5,110198.0
2018-02-28 13:30:00,294.54,294.9,294.38,294.8,116308.0,294.54,294.9,294.38,294.8,116308.0
2018-02-28 13:40:00,294.77,295.49,294.15,294.28,201501.0,294.77,295.49,294.15,294.28,201501.0
2018-02-28 13:50:00,294.3,295.29,293.78,295.17,177246.0,294.3,295.29,293.78,295.17,177246.0
2018-02-28 14:00:00,295.15,295.5,294.86,295.32,89102.0,295.15,295.5,294.86,295.32,89102.0
2018-02-28 14:10:00,295.37,295.75,294.71,295.35,111565.0,295.37,295.75,294.71,295.35,111565.0
2018-02-28 14:20:00,295.37,295.59,295.03,295.11,53301.0,295.37,295.59,295.03,295.11,53301.0
2018-02-28 14:30:00,295.13,295.2,294.05,294.18,95788.0,295.13,295.2,294.05,294.18,95788.0
2018-02-28 14:40:00,294.07,294.47,293.6,293.72,107362.0,294.07,294.47,293.6,293.72,107362.0
2018-02-28 14:50:00,293.87,293.87,292.83,293.12,98560.0,293.87,293.87,292.83,293.12,98560.0
2018-02-28 15:00:00,293.15,293.54,292.2,293.24,116810.0,293.15,293.54,292.2,293.24,116810.0
2018-02-28 15:10:00,293.23,293.38,292.08,292.19,98651.0,293.23,293.38,292.08,292.19,98651.0
2018-02-28 15:20:00,292.16,292.38,291.5,292.24,124298.0,292.16,292.38,291.5,292.24,124298.0
2018-02-28 15:30:00,292.24,293.39,291.77,293.29,126656.0,292.24,293.39,291.77,293.29,126656.0
2018-02-28 15:40:00,293.18,293.39,291.65,291.8,155058.0,293.18,293.39,291.65,291.8,155058.0
2018-02-28 15:50:00,291.86,291.99,291.23,291.4,316966.0,291.86,291.99,291.23,291.4,316966.0
2018-03-01 09:30:00,292.75,295.25,292.44,293.14,559372.0,292.75,295.25,292.44,293.14,559372.0
2018-03-01 09:40:00,293.19,293.22,288.06,290.33,508794.0,293.19,293.22,288.06,290.33,508794.0
2018-03-01 09:50:00,290.56,291.8,289.31,291.37,418940.0,290.56,291.8,289.31,291.37,418940.0
2018-03-01 10:00:00,291.31,293.3,290.54,292.25,314126.0,291.31,293.3,290.54,292.25,314126.0
2018-03-01 10:10:00,292.11,292.24,290.1,290.89,273326.0,292.11,292.24,290.1,290.89,273326.0
2018-03-01 10:20:00,290.88,292.91,290.21,292.77,174381.0,290.88,292.91,290.21,292.77,174381.0
2018-03-01 10:30:00,292.8,294.0,292.24,292.89,204506.0,292.8,294.0,292.24,292.89,204506.0
2018-03-01 10:40:00,292.96,293.28,291.57,292.28,108343.0,292.96,293.28,291.57,292.28,108343.0
2018-03-01 10:50:00,292.3,292.85,290.68,291.0,143391.0,292.3,292.85,290.68,291.0,143391.0
2018-03-01 11:00:00,290.99,292.71,290.66,292.5,109515.0,290.99,292.71,290.66,292.5,109515.0
2018-03-01 11:10:00,292.49,292.63,291.31,292.47,67097.0,292.49,292.63,291.31,292.47,67097.0
2018-03-01 11:20:00,292.47,292.61,290.8,291.29,96409.0,292.47,292.61,290.8,291.29,96409.0
2018-03-01 11:30:00,291.38,292.51,291.17,292.16,64439.0,291.38,292.51,291.17,292.16,64439.0
2018-03-01 11:40:00,292.35,294.1,292.27,293.85,139914.0,292.35,294.1,292.27,293.85,139914.0
2018-03-01 11:50:00,293.88,294.36,293.54,293.62,132804.0,293.88,294.36,293.54,293.62,132804.0
2018-03-01 12:00:00,293.77,294.06,293.02,293.34,100873.0,293.77,294.06,293.02,293.34,100873.0
2018-03-01 12:10:00,293.28,294.0,292.47,292.63,79034.0,293.28,294.0,292.47,292.63,79034.0
2018-03-01 12:20:00,292.62,293.4,292.22,293.31,81462.0,292.62,293.4,292.22,293.31,81462.0
2018-03-01 12:30:00,293.29,293.3,292.22,292.96,61125.0,293.29,293.3,292.22,292.96,61125.0
2018-03-01 12:40:00,293.01,294.15,292.72,294.15,112641.0,293.01,294.15,292.72,294.15,112641.0
2018-03-01 12:50:00,294.04,294.17,292.22,292.4,78434.0,294.04,294.17,292.22,292.4,78434.0
2018-03-01 13:00:00,292.31,292.4,290.11,290.89,284731.0,292.31,292.4,290.11,290.89,284731.0
2018-03-01 13:10:00,290.99,291.73,289.8,291.41,203260.0,290.99,291.73,289.8,291.41,203260.0
2018-03-01 13:20:00,291.3,292.39,290.56,292.0,142603.0,291.3,292.39,290.56,292.0,142603.0
2018-03-01 13:30:00,292.0,292.2,290.6,291.26,107769.0,292.0,292.2,290.6,291.26,107769.0
2018-03-01 13:40:00,291.16,291.18,288.98,289.71,191374.0,291.16,291.18,288.98,289.71,191374.0
2018-03-01 13:50:00,289.72,290.02,287.42,287.81,278562.0,289.72,290.02,287.42,287.81,278562.0
2018-03-01 14:00:00,287.89,287.97,285.14,286.69,479509.0,287.89,287.97,285.14,286.69,479509.0
2018-03-01 14:10:00,286.65,287.0,283.83,285.75,406945.0,286.65,287.0,283.83,285.75,406945.0
2018-03-01 14:20:00,285.68,286.78,283.99,286.48,345678.0,285.68,286.78,283.99,286.48,345678.0
2018-03-01 14:30:00,286.54,287.24,285.36,286.56,212497.0,286.54,287.24,285.36,286.56,212497.0
2018-03-01 14:40:00,286.52,288.7,286.51,287.88,187074.0,286.52,288.7,286.51,287.88,187074.0
2018-03-01 14:50:00,287.89,288.5,287.27,288.12,173432.0,287.89,288.5,287.27,288.12,173432.0
2018-03-01 15:00:00,288.09,289.58,286.55,289.35,171941.0,288.09,289.58,286.55,289.35,171941.0
2018-03-01 15:10:00,289.4,291.97,288.57,291.7,305351.0,289.4,291.97,288.57,291.7,305351.0
2018-03-01 15:20:00,291.61,292.4,291.13,291.65,465119.0,291.61,292.4,291.13,291.65,465119.0
2018-03-01 15:30:00,291.6,291.95,288.81,289.12,279349.0,291.6,291.95,288.81,289.12,279349.0
2018-03-01 15:40:00,289.09,291.23,288.5,290.35,216875.0,289.09,291.23,288.5,290.35,216875.0
2018-03-01 15:50:00,290.22,292.21,289.9,290.24,496623.0,290.22,292.21,289.9,290.24,496623.0
2018-03-02 09:30:00,284.65,288.95,284.25,286.01,633564.0,284.65,288.95,284.25,286.01,633564.0
2018-03-02 09:40:00,285.88,286.5,283.23,284.36,512188.0,285.88,286.5,283.23,284.36,512188.0
2018-03-02 09:50:00,284.38,285.94,283.9,285.6,390677.0,284.38,285.94,283.9,285.6,390677.0
2018-03-02 10:00:00,285.72,286.56,284.09,284.78,348653.0,285.72,286.56,284.09,284.78,348653.0
2018-03-02 10:10:00,284.78,285.69,284.1,284.4,210440.0,284.78,285.69,284.1,284.4,210440.0
2018-03-02 10:20:00,284.36,285.85,283.75,285.11,192251.0,284.36,285.85,283.75,285.11,192251.0
2018-03-02 10:30:00,284.99,287.2,284.8,287.02,223665.0,284.99,287.2,284.8,287.02,223665.0
2018-03-02 10:40:00,287.07,288.76,287.0,287.82,236992.0,287.07,288.76,287.0,287.82,236992.0
2018-03-02 10:50:00,287.85,288.2,285.94,286.13,145184.0,287.85,288.2,285.94,286.13,145184.0
2018-03-02 11:00:00,285.98,286.7,285.54,286.24,93991.0,285.98,286.7,285.54,286.24,93991.0
2018-03-02 11:10:00,286.24,287.55,285.75,286.39,98305.0,286.24,287.55,285.75,286.39,98305.0
2018-03-02 11:20:00,286.39,289.25,286.26,289.09,151975.0,286.39,289.25,286.26,289.09,151975.0
2018-03-02 11:30:00,289.15,289.25,288.17,288.7,141716.0,289.15,289.25,288.17,288.7,141716.0
2018-03-02 11:40:00,288.78,291.21,288.73,291.21,239618.0,288.78,291.21,288.73,291.21,239618.0
2018-03-02 11:50:00,291.29,292.0,290.82,291.92,220923.0,291.29,292.0,290.82,291.92,220923.0
2018-03-02 12:00:00,291.92,292.85,291.59,292.64,292045.0,291.92,292.85,291.59,292.64,292045.0
2018-03-02 12:10:00,292.62,293.16,291.63,292.34,170447.0,292.62,293.16,291.63,292.34,170447.0
2018-03-02 12:20:00,292.34,293.34,292.25,293.07,197262.0,292.34,293.34,292.25,293.07,197262.0
2018-03-02 12:30:00,293.07,293.28,292.59,292.64,123495.0,293.07,293.28,292.59,292.64,123495.0
2018-03-02 12:40:00,292.66,294.4,292.3,294.19,199099.0,292.66,294.4,292.3,294.19,199099.0
2018-03-02 12:50:00,294.25,294.93,294.04,294.49,237683.0,294.25,294.93,294.04,294.49,237683.0
2018-03-02 13:00:00,294.53,294.72,293.43,293.64,130437.0,294.53,294.72,293.43,293.64,130437.0
2018-03-02 13:10:00,293.6,293.7,292.18,293.03,181786.0,293.6,293.7,292.18,293.03,181786.0
2018-03-02 13:20:00,292.99,293.39,291.19,291.43,164442.0,292.99,293.39,291.19,291.43,164442.0
2018-03-02 13:30:00,291.43,292.05,290.52,291.26,166103.0,291.43,292.05,290.52,291.26,166103.0
2018-03-02 13:40:00,291.45,293.68,291.35,293.58,188328.0,291.45,293.68,291.35,293.58,188328.0
2018-03-02 13:50:00,293.5,293.79,292.44,293.25,123804.0,293.5,293.79,292.44,293.25,123804.0
2018-03-02 14:00:00,293.19,294.71,293.18,294.31,182231.0,293.19,294.71,293.18,294.31,182231.0
2018-03-02 14:10:00,294.31,295.5,294.31,294.86,274542.0,294.31,295.5,294.31,294.86,274542.0
2018-03-02 14:20:00,294.87,295.2,293.85,295.16,144673.0,294.87,295.2,293.85,295.16,144673.0
2018-03-02 14:30:00,295.13,295.87,294.32,295.87,189176.0,295.13,295.87,294.32,295.87,189176.0
2018-03-02 14:40:00,295.88,296.9,295.65,296.69,328734.0,295.88,296.9,295.65,296.69,328734.0
2018-03-02 14:50:00,296.69,296.88,295.65,295.67,213109.0,296.69,296.88,295.65,295.67,213109.0
2018-03-02 15:00:00,295.72,296.2,295.06,296.16,185095.0,295.72,296.2,295.06,296.16,185095.0
2018-03-02 15:10:00,296.1,296.95,295.35,296.84,192120.0,296.1,296.95,295.35,296.84,192120.0
2018-03-02 15:20:00,296.87,297.8,296.57,297.45,385662.0,296.87,297.8,296.57,297.45,385662.0
2018-03-02 15:30:00,297.47,298.79,297.19,298.65,465068.0,297.47,298.79,297.19,298.65,465068.0
2018-03-02 15:40:00,298.65,299.9,298.57,299.8,578817.0,298.65,299.9,298.57,299.8,578817.0
2018-03-02 15:50:00,299.84,301.18,299.62,301.03,1010658.0,299.84,301.18,299.62,301.03,1010658.0
2018-03-05 09:30:00,302.8,304.5,301.31,303.48,1137469.0,302.8,304.5,301.31,303.48,1137469.0
2018-03-05 09:40:00,303.56,303.59,297.6,299.7,929246.0,303.56,303.59,297.6,299.7,929246.0
2018-03-05 09:50:00,299.67,301.68,298.12,300.92,458033.0,299.67,301.68,298.12,300.92,458033.0
2018-03-05 10:00:00,300.97,303.15,300.35,301.63,476193.0,300.97,303.15,300.35,301.63,476193.0
2018-03-05 10:10:00,301.54,302.78,300.3,300.92,290663.0,301.54,302.78,300.3,300.92,290663.0
2018-03-05 10:20:00,300.93,302.69,300.21,302.54,307179.0,300.93,302.69,300.21,302.54,307179.0
2018-03-05 10:30:00,302.59,304.5,302.32,304.04,379980.0,302.59,304.5,302.32,304.04,379980.0
2018-03-05 10:40:00,303.97,307.25,303.93,306.43,771254.0,303.97,307.25,303.93,306.43,771254.0
2018-03-05 10:50:00,306.5,308.2,305.36,307.57,416970.0,306.5,308.2,305.36,307.57,416970.0
2018-03-05 11:00:00,307.55,308.45,306.91,307.2,314021.0,307.55,308.45,306.91,307.2,314021.0
2018-03-05 11:10:00,307.26,308.75,307.0,308.51,290789.0,307.26,308.75,307.0,308.51,290789.0
2018-03-05 11:20:00,308.55,310.0,308.51,309.25,408348.0,308.55,310.0,308.51,309.25,408348.0
2018-03-05 11:30:00,309.2,309.81,308.75,309.66,221222.0,309.2,309.81,308.75,309.66,221222.0
2018-03-05 11:40:00,309.68,310.38,309.1,309.96,328862.0,309.68,310.38,309.1,309.96,328862.0
2018-03-05 11:50:00,309.94,311.24,309.8,310.49,514824.0,309.94,311.24,309.8,310.49,514824.0
2018-03-05 12:00:00,310.5,311.83,310.42,311.26,387551.0,310.5,311.83,310.42,311.26,387551.0
2018-03-05 12:10:00,311.31,311.63,309.33,309.49,281773.0,311.31,311.63,309.33,309.49,281773.0
2018-03-05 12:20:00,309.52,310.27,308.7,309.94,307271.0,309.52,310.27,308.7,309.94,307271.0
2018-03-05 12:30:00,310.13,311.19,310.03,310.34,181469.0,310.13,311.19,310.03,310.34,181469.0
2018-03-05 12:40:00,310.37,311.58,310.2,311.26,175919.0,310.37,311.58,310.2,311.26,175919.0
2018-03-05 12:50:00,311.3,311.41,310.61,311.35,134353.0,311.3,311.41,310.61,311.35,134353.0
2018-03-05 13:00:00,311.32,311.83,310.87,311.73,157634.0,311.32,311.83,310.87,311.73,157634.0
2018-03-05 13:10:00,311.71,313.62,311.71,313.18,408961.0,311.71,313.62,311.71,313.18,408961.0
2018-03-05 13:20:00,313.26,313.7,311.75,312.35,300994.0,313.26,313.7,311.75,312.35,300994.0
2018-03-05 13:30:00,312.29,313.2,311.93,312.77,156803.0,312.29,313.2,311.93,312.77,156803.0
2018-03-05 13:40:00,312.79,313.93,311.79,311.79,266603.0,312.79,313.93,311.79,311.79,266603.0
2018-03-05 13:50:00,311.75,312.65,311.4,312.36,180368.0,311.75,312.65,311.4,312.36,180368.0
2018-03-05 14:00:00,312.4,313.46,312.33,313.3,206036.0,312.4,313.46,312.33,313.3,206036.0
2018-03-05 14:10:00,313.18,313.29,311.9,312.14,179944.0,313.18,313.29,311.9,312.14,179944.0
2018-03-05 14:20:00,312.14,313.6,312.03,313.01,209574.0,312.14,313.6,312.03,313.01,209574.0
2018-03-05 14:30:00,313.06,314.5,312.92,314.47,319911.0,313.06,314.5,312.92,314.47,319911.0
2018-03-05 14:40:00,314.48,314.94,313.99,314.72,215473.0,314.48,314.94,313.99,314.72,215473.0
2018-03-05 14:50:00,314.73,315.2,313.92,315.15,299649.0,314.73,315.2,313.92,315.15,299649.0
2018-03-05 15:00:00,315.07,316.15,315.0,315.79,385953.0,315.07,316.15,315.0,315.79,385953.0
2018-03-05 15:10:00,315.83,316.78,315.7,316.35,366898.0,315.83,316.78,315.7,316.35,366898.0
2018-03-05 15:20:00,316.35,316.91,315.01,315.04,440654.0,316.35,316.91,315.01,315.04,440654.0
2018-03-05 15:30:00,315.02,315.97,315.02,315.38,315535.0,315.02,315.97,315.02,315.38,315535.0
2018-03-05 15:40:00,315.34,315.5,314.27,314.39,469996.0,315.34,315.5,314.27,314.39,469996.0
2018-03-05 15:50:00,314.37,315.58,314.06,315.0,618398.0,314.37,315.58,314.06,315.0,618398.0
2018-03-06 09:30:00,319.88,321.94,316.5,317.41,1636978.0,319.88,321.94,316.5,317.41,1636978.0
2018-03-06 09:40:00,317.46,318.9,316.5,317.31,752140.0,317.46,318.9,316.5,317.31,752140.0
2018-03-06 09:50:00,317.3,320.8,317.16,320.65,767135.0,317.3,320.8,317.16,320.65,767135.0
2018-03-06 10:00:00,320.67,321.0,318.87,319.5,676380.0,320.67,321.0,318.87,319.5,676380.0
2018-03-06 10:10:00,319.37,322.67,318.88,322.07,768357.0,319.37,322.67,318.88,322.07,768357.0
2018-03-06 10:20:00,322.05,325.28,321.29,324.86,803428.0,322.05,325.28,321.29,324.86,803428.0
2018-03-06 10:30:00,324.8,325.0,323.57,324.2,493061.0,324.8,325.0,323.57,324.2,493061.0
2018-03-06 10:40:00,324.14,324.19,320.97,321.33,507336.0,324.14,324.19,320.97,321.33,507336.0
2018-03-06 10:50:00,321.33,322.28,319.74,320.56,573519.0,321.33,322.28,319.74,320.56,573519.0
2018-03-06 11:00:00,320.57,322.8,320.03,322.05,396232.0,320.57,322.8,320.03,322.05,396232.0
2018-03-06 11:10:00,322.07,322.75,320.91,322.58,274499.0,322.07,322.75,320.91,322.58,274499.0
2018-03-06 11:20:00,322.55,322.79,318.38,319.38,455620.0,322.55,322.79,318.38,319.38,455620.0
2018-03-06 11:30:00,319.65,321.82,318.9,320.89,340981.0,319.65,321.82,318.9,320.89,340981.0
2018-03-06 11:40:00,320.81,323.25,320.24,322.65,376147.0,320.81,323.25,320.24,322.65,376147.0
2018-03-06 11:50:00,322.58,324.2,321.97,324.07,282623.0,322.58,324.2,321.97,324.07,282623.0
2018-03-06 12:00:00,324.06,324.47,321.7,322.11,383518.0,324.06,324.47,321.7,322.11,383518.0
2018-03-06 12:10:00,322.18,323.86,321.93,323.27,267851.0,322.18,323.86,321.93,323.27,267851.0
2018-03-06 12:20:00,323.26,323.32,321.86,322.65,169139.0,323.26,323.32,321.86,322.65,169139.0
2018-03-06 12:30:00,322.72,323.15,321.78,322.72,155023.0,322.72,323.15,321.78,322.72,155023.0
2018-03-06 12:40:00,322.77,324.24,322.3,323.99,206419.0,322.77,324.24,322.3,323.99,206419.0
2018-03-06 12:50:00,324.09,324.97,323.9,324.75,331691.0,324.09,324.97,323.9,324.75,331691.0
2018-03-06 13:00:00,324.8,325.02,323.32,324.52,296690.0,324.8,325.02,323.32,324.52,296690.0
2018-03-06 13:10:00,324.42,325.01,323.49,323.55,188000.0,324.42,325.01,323.49,323.55,188000.0
2018-03-06 13:20:00,323.56,323.74,323.06,323.33,230545.0,323.56,323.74,323.06,323.33,230545.0
2018-03-06 13:30:00,323.36,323.43,322.62,323.35,120521.0,323.36,323.43,322.62,323.35,120521.0
2018-03-06 13:40:00,323.33,323.79,322.08,322.15,163896.0,323.33,323.79,322.08,322.15,163896.0
2018-03-06 13:50:00,322.26,323.27,321.85,322.59,177994.0,322.26,323.27,321.85,322.59,177994.0
2018-03-06 14:00:00,322.59,323.7,322.58,323.25,146073.0,322.59,323.7,322.58,323.25,146073.0
2018-03-06 14:10:00,323.22,324.2,323.0,323.93,140104.0,323.22,324.2,323.0,323.93,140104.0
2018-03-06 14:20:00,323.82,324.66,323.59,323.67,161456.0,323.82,324.66,323.59,323.67,161456.0
2018-03-06 14:30:00,323.75,324.92,323.66,324.72,194914.0,323.75,324.92,323.66,324.72,194914.0
2018-03-06 14:40:00,324.7,325.2,324.01,324.63,253334.0,324.7,325.2,324.01,324.63,253334.0
2018-03-06 14:50:00,324.75,324.94,323.72,324.12,169558.0,324.75,324.94,323.72,324.12,169558.0
2018-03-06 15:00:00,324.09,324.85,323.61,324.73,167981.0,324.09,324.85,323.61,324.73,167981.0
2018-03-06 15:10:00,324.69,324.94,324.08,324.49,166173.0,324.69,324.94,324.08,324.49,166173.0
2018-03-06 15:20:00,324.51,325.58,324.38,325.07,298521.0,324.51,325.58,324.38,325.07,298521.0
2018-03-06 15:30:00,325.1,325.79,324.84,325.08,298991.0,325.1,325.79,324.84,325.08,298991.0
2018-03-06 15:40:00,325.06,325.45,324.55,324.83,309273.0,325.06,325.45,324.55,324.83,309273.0
2018-03-06 15:50:00,324.8,325.43,324.7,325.22,478843.0,324.8,325.43,324.7,325.22,478843.0
2018-03-07 09:30:00,320.0,323.25,319.15,322.42,1166659.0,320.0,323.25,319.15,322.42,1166659.0
2018-03-07 09:40:00,322.25,322.78,321.11,321.59,457846.0,322.25,322.78,321.11,321.59,457846.0
2018-03-07 09:50:00,321.55,322.8,321.01,321.67,480322.0,321.55,322.8,321.01,321.67,480322.0
2018-03-07 10:00:00,321.63,321.67,318.91,319.05,682249.0,321.63,321.67,318.91,319.05,682249.0
2018-03-07 10:10:00,319.05,320.2,316.7,318.8,665782.0,319.05,320.2,316.7,318.8,665782.0
2018-03-07 10:20:00,318.8,321.45,318.72,320.88,632345.0,318.8,321.45,318.72,320.88,632345.0
2018-03-07 10:30:00,320.98,322.38,320.29,322.15,433937.0,320.98,322.38,320.29,322.15,433937.0
2018-03-07 10:40:00,322.1,322.96,321.5,321.93,320809.0,322.1,322.96,321.5,321.93,320809.0
2018-03-07 10:50:00,321.96,323.74,321.8,322.63,371631.0,321.96,323.74,321.8,322.63,371631.0
2018-03-07 11:00:00,322.64,322.69,320.6,321.17,252090.0,322.64,322.69,320.6,321.17,252090.0
2018-03-07 11:10:00,321.22,321.33,318.84,318.84,344507.0,321.22,321.33,318.84,318.84,344507.0
2018-03-07 11:20:00,318.84,319.78,318.81,319.73,296421.0,318.84,319.78,318.81,319.73,296421.0
2018-03-07 11:30:00,319.71,320.3,318.75,318.82,247004.0,319.71,320.3,318.75,318.82,247004.0
2018-03-07 11:40:00,318.76,318.96,317.46,317.5,369428.0,318.76,318.96,317.46,317.5,369428.0
2018-03-07 11:50:00,317.51,317.91,315.27,315.28,559934.0,317.51,317.91,315.27,315.28,559934.0
2018-03-07 12:00:00,315.27,317.43,314.55,316.15,654242.0,315.27,317.43,314.55,316.15,654242.0
2018-03-07 12:10:00,316.07,317.65,315.42,317.54,312305.0,316.07,317.65,315.42,317.54,312305.0
2018-03-07 12:20:00,317.62,317.94,315.95,317.43,263218.0,317.62,317.94,315.95,317.43,263218.0
2018-03-07 12:30:00,317.54,318.2,316.88,317.74,218541.0,317.54,318.2,316.88,317.74,218541.0
2018-03-07 12:40:00,317.7,318.44,317.27,317.97,225115.0,317.7,318.44,317.27,317.97,225115.0
2018-03-07 12:50:00,318.02,318.39,317.65,318.27,137719.0,318.02,318.39,317.65,318.27,137719.0
2018-03-07 13:00:00,318.06,318.07,315.24,316.46,333313.0,318.06,318.07,315.24,316.46,333313.0
2018-03-07 13:10:00,316.45,317.08,315.98,316.94,147362.0,316.45,317.08,315.98,316.94,147362.0
2018-03-07 13:20:00,316.96,317.97,316.4,317.97,163079.0,316.96,317.97,316.4,317.97,163079.0
2018-03-07 13:30:00,317.94,318.04,316.8,317.19,207247.0,317.94,318.04,316.8,317.19,207247.0
2018-03-07 13:40:00,317.18,318.16,316.92,318.01,153486.0,317.18,318.16,316.92,318.01,153486.0
2018-03-07 13:50:00,318.02,318.84,317.9,318.51,162463.0,318.02,318.84,317.9,318.51,162463.0
2018-03-07 14:00:00,318.6,318.9,317.97,318.79,137827.0,318.6,318.9,317.97,318.79,137827.0
2018-03-07 14:10:00,318.75,320.17,318.75,319.01,279630.0,318.75,320.17,318.75,319.01,279630.0
2018-03-07 14:20:00,319.08,319.9,318.57,318.72,142038.0,319.08,319.9,318.57,318.72,142038.0
2018-03-07 14:30:00,318.79,320.94,318.75,320.17,232308.0,318.79,320.94,318.75,320.17,232308.0
2018-03-07 14:40:00,320.22,320.71,319.53,319.86,154620.0,320.22,320.71,319.53,319.86,154620.0
2018-03-07 14:50:00,319.9,320.38,319.0,319.33,137530.0,319.9,320.38,319.0,319.33,137530.0
2018-03-07 15:00:00,319.35,321.2,319.32,320.81,227318.0,319.35,321.2,319.32,320.81,227318.0
2018-03-07 15:10:00,320.81,321.43,320.46,320.9,207080.0,320.81,321.43,320.46,320.9,207080.0
2018-03-07 15:20:00,320.87,322.22,320.69,321.85,295535.0,320.87,322.22,320.69,321.85,295535.0
2018-03-07 15:30:00,321.94,322.69,321.61,322.03,287528.0,321.94,322.69,321.61,322.03,287528.0
2018-03-07 15:40:00,322.1,322.43,321.37,321.49,250407.0,322.1,322.43,321.37,321.49,250407.0
2018-03-07 15:50:00,321.49,322.29,320.7,321.15,654099.0,321.49,322.29,320.7,321.15,654099.0
2018-03-08 09:30:00,322.2,322.92,318.78,320.32,850768.0,322.2,322.92,318.78,320.32,850768.0
2018-03-08 09:40:00,320.38,320.7,318.22,318.53,589326.0,320.38,320.7,318.22,318.53,589326.0
2018-03-08 09:50:00,318.62,319.65,317.91,318.11,510861.0,318.62,319.65,317.91,318.11,510861.0
2018-03-08 10:00:00,318.03,318.8,315.5,316.12,658431.0,318.03,318.8,315.5,316.12,658431.0
2018-03-08 10:10:00,316.05,318.2,315.85,317.17,393401.0,316.05,318.2,315.85,317.17,393401.0
2018-03-08 10:20:00,317.17,317.74,316.1,316.18,186939.0,317.17,317.74,316.1,316.18,186939.0
2018-03-08 10:30:00,316.1,316.19,314.4,314.71,535710.0,316.1,316.19,314.4,314.71,535710.0
2018-03-08 10:40:00,314.73,316.1,314.13,315.85,382083.0,314.73,316.1,314.13,315.85,382083.0
2018-03-08 10:50:00,315.82,315.82,314.33,314.79,243731.0,315.82,315.82,314.33,314.79,243731.0
2018-03-08 11:00:00,314.8,316.5,314.55,316.28,238251.0,314.8,316.5,314.55,316.28,238251.0
2018-03-08 11:10:00,316.41,316.95,316.25,316.36,173970.0,316.41,316.95,316.25,316.36,173970.0
2018-03-08 11:20:00,316.4,316.7,316.07,316.41,114061.0,316.4,316.7,316.07,316.41,114061.0
2018-03-08 11:30:00,316.48,316.95,315.87,315.87,154833.0,316.48,316.95,315.87,315.87,154833.0
2018-03-08 11:40:00,316.04,316.81,315.56,316.43,99640.0,316.04,316.81,315.56,316.43,99640.0
2018-03-08 11:50:00,316.28,317.84,315.99,317.58,169898.0,316.28,317.84,315.99,317.58,169898.0
2018-03-08 12:00:00,317.6,318.21,317.32,317.32,169442.0,317.6,318.21,317.32,317.32,169442.0
2018-03-08 12:10:00,317.36,317.7,316.79,317.4,101260.0,317.36,317.7,316.79,317.4,101260.0
2018-03-08 12:20:00,317.55,318.62,317.52,318.26,142492.0,317.55,318.62,317.52,318.26,142492.0
2018-03-08 12:30:00,318.37,319.36,317.97,319.12,220997.0,318.37,319.36,317.97,319.12,220997.0
2018-03-08 12:40:00,319.12,319.9,318.67,319.8,214499.0,319.12,319.9,318.67,319.8,214499.0
2018-03-08 12:50:00,319.87,319.95,318.66,319.28,157587.0,319.87,319.95,318.66,319.28,157587.0
2018-03-08 13:00:00,319.29,319.49,318.93,319.15,99518.0,319.29,319.49,318.93,319.15,99518.0
2018-03-08 13:10:00,319.23,319.4,317.89,318.18,124048.0,319.23,319.4,317.89,318.18,124048.0
2018-03-08 13:20:00,318.23,318.49,316.59,317.21,172173.0,318.23,318.49,316.59,317.21,172173.0
2018-03-08 13:30:00,317.11,317.96,316.66,317.21,121878.0,317.11,317.96,316.66,317.21,121878.0
2018-03-08 13:40:00,317.22,317.85,316.28,316.45,109439.0,317.22,317.85,316.28,316.45,109439.0
2018-03-08 13:50:00,316.56,317.68,316.5,317.43,72846.0,316.56,317.68,316.5,317.43,72846.0
2018-03-08 14:00:00,317.49,317.73,316.62,316.68,85101.0,317.49,317.73,316.62,316.68,85101.0
2018-03-08 14:10:00,316.68,318.15,316.65,318.05,113913.0,316.68,318.15,316.65,318.05,113913.0
2018-03-08 14:20:00,318.09,318.14,317.1,317.53,110731.0,318.09,318.14,317.1,317.53,110731.0
2018-03-08 14:30:00,317.52,318.25,316.89,318.2,133857.0,317.52,318.25,316.89,318.2,133857.0
2018-03-08 14:40:00,318.21,318.6,317.39,317.39,181139.0,318.21,318.6,317.39,317.39,181139.0
2018-03-08 14:50:00,317.55,317.97,317.1,317.43,84801.0,317.55,317.97,317.1,317.43,84801.0
2018-03-08 15:00:00,317.59,317.89,317.25,317.45,115926.0,317.59,317.89,317.25,317.45,115926.0
2018-03-08 15:10:00,317.4,318.32,317.26,317.99,106685.0,317.4,318.32,317.26,317.99,106685.0
2018-03-08 15:20:00,318.08,318.37,317.24,317.37,133673.0,318.08,318.37,317.24,317.37,133673.0
2018-03-08 15:30:00,317.39,317.53,316.65,316.75,160390.0,317.39,317.53,316.65,316.75,160390.0
2018-03-08 15:40:00,316.78,316.79,315.41,316.34,248727.0,316.78,316.79,315.41,316.34,248727.0
2018-03-08 15:50:00,316.58,317.15,316.45,316.99,263491.0,316.58,317.15,316.45,316.99,263491.0
2018-03-09 09:30:00,321.11,324.12,320.23,323.81,1034963.0,321.11,324.12,320.23,323.81,1034963.0
2018-03-09 09:40:00,323.9,323.95,321.6,322.77,553773.0,323.9,323.95,321.6,322.77,553773.0
2018-03-09 09:50:00,322.74,324.83,322.59,324.45,779068.0,322.74,324.83,322.59,324.45,779068.0
2018-03-09 10:00:00,324.37,325.68,324.37,325.64,631415.0,324.37,325.68,324.37,325.64,631415.0
2018-03-09 10:10:00,325.63,325.98,324.94,325.13,421821.0,325.63,325.98,324.94,325.13,421821.0
2018-03-09 10:20:00,325.1,325.44,324.2,324.43,308134.0,325.1,325.44,324.2,324.43,308134.0
2018-03-09 10:30:00,324.43,325.55,324.05,325.39,356891.0,324.43,325.55,324.05,325.39,356891.0
2018-03-09 10:40:00,325.48,325.6,324.42,324.95,175567.0,325.48,325.6,324.42,324.95,175567.0
2018-03-09 10:50:00,324.95,325.19,324.41,324.86,172791.0,324.95,325.19,324.41,324.86,172791.0
2018-03-09 11:00:00,324.8,326.35,324.8,326.29,414873.0,324.8,326.35,324.8,326.29,414873.0
2018-03-09 11:10:00,326.29,326.5,325.81,326.23,211270.0,326.29,326.5,325.81,326.23,211270.0
2018-03-09 11:20:00,326.27,326.38,325.36,326.04,156526.0,326.27,326.38,325.36,326.04,156526.0
2018-03-09 11:30:00,326.05,326.5,326.01,326.45,167550.0,326.05,326.5,326.01,326.45,167550.0
2018-03-09 11:40:00,326.49,326.74,325.8,326.0,224394.0,326.49,326.74,325.8,326.0,224394.0
2018-03-09 11:50:00,325.98,326.5,325.74,325.99,165441.0,325.98,326.5,325.74,325.99,165441.0
2018-03-09 12:00:00,325.98,326.55,325.98,326.18,148090.0,325.98,326.55,325.98,326.18,148090.0
2018-03-09 12:10:00,326.22,326.43,326.0,326.3,107916.0,326.22,326.43,326.0,326.3,107916.0
2018-03-09 12:20:00,326.3,326.43,325.73,325.9,136854.0,326.3,326.43,325.73,325.9,136854.0
2018-03-09 12:30:00,325.9,326.28,325.56,326.2,170554.0,325.9,326.28,325.56,326.2,170554.0
2018-03-09 12:40:00,326.23,326.39,325.88,326.26,95195.0,326.23,326.39,325.88,326.26,95195.0
2018-03-09 12:50:00,326.29,327.29,326.21,326.9,231645.0,326.29,327.29,326.21,326.9,231645.0
2018-03-09 13:00:00,326.98,328.45,326.98,328.21,270930.0,326.98,328.45,326.98,328.21,270930.0
2018-03-09 13:10:00,328.17,328.44,327.6,328.37,211010.0,328.17,328.44,327.6,328.37,211010.0
2018-03-09 13:20:00,328.39,329.01,328.26,328.37,248644.0,328.39,329.01,328.26,328.37,248644.0
2018-03-09 13:30:00,328.41,328.8,327.98,328.42,157648.0,328.41,328.8,327.98,328.42,157648.0
2018-03-09 13:40:00,328.37,329.0,328.34,328.44,190076.0,328.37,329.0,328.34,328.44,190076.0
2018-03-09 13:50:00,328.44,328.78,328.3,328.43,114118.0,328.44,328.78,328.3,328.43,114118.0
2018-03-09 14:00:00,328.47,328.99,328.17,328.86,97944.0,328.47,328.99,328.17,328.86,97944.0
2018-03-09 14:10:00,328.9,329.45,328.75,329.27,262339.0,328.9,329.45,328.75,329.27,262339.0
2018-03-09 14:20:00,329.29,329.29,328.51,328.8,203477.0,329.29,329.29,328.51,328.8,203477.0
2018-03-09 14:30:00,328.93,329.72,328.7,329.0,231204.0,328.93,329.72,328.7,329.0,231204.0
2018-03-09 14:40:00,329.1,329.12,328.44,328.77,185636.0,329.1,329.12,328.44,328.77,185636.0
2018-03-09 14:50:00,328.8,329.15,328.5,328.98,138108.0,328.8,329.15,328.5,328.98,138108.0
2018-03-09 15:00:00,328.95,329.28,328.8,328.94,140710.0,328.95,329.28,328.8,328.94,140710.0
2018-03-09 15:10:00,328.94,329.25,328.77,328.97,146136.0,328.94,329.25,328.77,328.97,146136.0
2018-03-09 15:20:00,329.06,329.5,329.0,329.36,159468.0,329.06,329.5,329.0,329.36,159468.0
2018-03-09 15:30:00,329.37,329.5,329.2,329.44,181474.0,329.37,329.5,329.2,329.44,181474.0
2018-03-09 15:40:00,329.46,330.07,329.35,330.0,392266.0,329.46,330.07,329.35,330.0,392266.0
2018-03-09 15:50:00,330.46,331.44,330.0,331.41,907972.0,330.46,331.44,330.0,331.41,907972.0
2018-03-12 09:30:00,333.72,333.98,329.17,330.74,1072696.0,333.72,333.98,329.17,330.74,1072696.0
2018-03-12 09:40:00,330.77,330.87,326.88,327.46,860567.0,330.77,330.87,326.88,327.46,860567.0
2018-03-12 09:50:00,327.82,328.0,324.35,326.4,1120757.0,327.82,328.0,324.35,326.4,1120757.0
2018-03-12 10:00:00,326.55,329.0,326.48,327.2,664761.0,326.55,329.0,326.48,327.2,664761.0
2018-03-12 10:10:00,327.15,327.94,325.12,326.46,454091.0,327.15,327.94,325.12,326.46,454091.0
2018-03-12 10:20:00,326.51,326.64,324.42,324.77,473633.0,326.51,326.64,324.42,324.77,473633.0
2018-03-12 10:30:00,324.82,325.66,323.75,324.59,541347.0,324.82,325.66,323.75,324.59,541347.0
2018-03-12 10:40:00,324.54,325.58,323.8,324.47,365067.0,324.54,325.58,323.8,324.47,365067.0
2018-03-12 10:50:00,324.57,324.97,323.28,323.7,392944.0,324.57,324.97,323.28,323.7,392944.0
2018-03-12 11:00:00,323.66,324.5,323.38,323.91,310501.0,323.66,324.5,323.38,323.91,310501.0
2018-03-12 11:10:00,323.84,324.05,323.1,323.9,223760.0,323.84,324.05,323.1,323.9,223760.0
2018-03-12 11:20:00,323.87,324.01,321.17,321.51,474111.0,323.87,324.01,321.17,321.51,474111.0
2018-03-12 11:30:00,321.57,324.55,321.54,324.01,404335.0,321.57,324.55,321.54,324.01,404335.0
2018-03-12 11:40:00,323.94,324.42,323.27,324.06,201767.0,323.94,324.42,323.27,324.06,201767.0
2018-03-12 11:50:00,324.0,324.1,323.03,323.44,205561.0,324.0,324.1,323.03,323.44,205561.0
2018-03-12 12:00:00,323.42,324.1,323.42,323.85,195861.0,323.42,324.1,323.42,323.85,195861.0
2018-03-12 12:10:00,323.76,324.06,323.4,323.78,165819.0,323.76,324.06,323.4,323.78,165819.0
2018-03-12 12:20:00,323.79,323.82,321.45,322.94,684575.0,323.79,323.82,321.45,322.94,684575.0
2018-03-12 12:30:00,322.85,323.1,322.13,322.57,245869.0,322.85,323.1,322.13,322.57,245869.0
2018-03-12 12:40:00,322.59,323.49,322.44,322.85,204143.0,322.59,323.49,322.44,322.85,204143.0
2018-03-12 12:50:00,322.82,323.0,321.5,321.63,254251.0,322.82,323.0,321.5,321.63,254251.0
2018-03-12 13:00:00,321.56,321.59,320.13,321.1,561059.0,321.56,321.59,320.13,321.1,561059.0
2018-03-12 13:10:00,321.19,321.39,318.77,319.38,486106.0,321.19,321.39,318.77,319.38,486106.0
2018-03-12 13:20:00,319.38,321.89,319.0,321.06,364648.0,319.38,321.89,319.0,321.06,364648.0
2018-03-12 13:30:00,321.06,321.06,319.25,319.97,351867.0,321.06,321.06,319.25,319.97,351867.0
2018-03-12 13:40:00,319.94,320.79,319.36,320.16,197664.0,319.94,320.79,319.36,320.16,197664.0
2018-03-12 13:50:00,320.13,320.66,318.61,318.61,249104.0,320.13,320.66,318.61,318.61,249104.0
2018-03-12 14:00:00,318.65,319.57,318.6,319.05,211223.0,318.65,319.57,318.6,319.05,211223.0
2018-03-12 14:10:00,319.09,320.25,318.6,320.25,206474.0,319.09,320.25,318.6,320.25,206474.0
2018-03-12 14:20:00,320.28,320.84,319.0,319.19,195941.0,320.28,320.84,319.0,319.19,195941.0
2018-03-12 14:30:00,319.25,320.08,319.05,320.08,153209.0,319.25,320.08,319.05,320.08,153209.0
2018-03-12 14:40:00,320.08,320.78,319.4,320.73,158548.0,320.08,320.78,319.4,320.73,158548.0
2018-03-12 14:50:00,320.74,322.48,320.68,322.01,349741.0,320.74,322.48,320.68,322.01,349741.0
2018-03-12 15:00:00,322.0,322.43,321.6,322.01,226499.0,322.0,322.43,321.6,322.01,226499.0
2018-03-12 15:10:00,322.03,322.32,321.53,321.71,178950.0,322.03,322.32,321.53,321.71,178950.0
2018-03-12 15:20:00,321.75,322.06,320.87,320.93,188229.0,321.75,322.06,320.87,320.93,188229.0
2018-03-12 15:30:00,320.95,321.67,320.5,321.55,187285.0,320.95,321.67,320.5,321.55,187285.0
2018-03-12 15:40:00,321.55,321.99,321.11,321.98,251632.0,321.55,321.99,321.11,321.98,251632.0
2018-03-12 15:50:00,321.97,321.97,321.14,321.3,471895.0,321.97,321.97,321.14,321.3,471895.0
2018-03-13 09:30:00,323.81,325.85,322.5,324.94,891720.0,323.81,325.85,322.5,324.94,891720.0
2018-03-13 09:40:00,324.75,325.48,322.0,322.45,438083.0,324.75,325.48,322.0,322.45,438083.0
2018-03-13 09:50:00,322.36,322.67,320.14,321.6,633545.0,322.36,322.67,320.14,321.6,633545.0
2018-03-13 10:00:00,321.63,322.2,320.61,322.09,402507.0,321.63,322.2,320.61,322.09,402507.0
2018-03-13 10:10:00,322.08,323.94,322.0,323.0,475016.0,322.08,323.94,322.0,323.0,475016.0
2018-03-13 10:20:00,323.06,323.77,321.9,322.46,270586.0,323.06,323.77,321.9,322.46,270586.0
2018-03-13 10:30:00,322.53,322.66,320.55,320.84,228625.0,322.53,322.66,320.55,320.84,228625.0
2018-03-13 10:40:00,320.85,322.26,320.81,321.33,166861.0,320.85,322.26,320.81,321.33,166861.0
2018-03-13 10:50:00,321.26,321.26,318.69,318.8,390145.0,321.26,321.26,318.69,318.8,390145.0
2018-03-13 11:00:00,318.89,318.9,315.28,315.61,651309.0,318.89,318.9,315.28,315.61,651309.0
2018-03-13 11:10:00,315.58,318.23,315.58,316.57,340134.0,315.58,318.23,315.58,316.57,340134.0
2018-03-13 11:20:00,316.52,318.2,315.83,316.6,253653.0,316.52,318.2,315.83,316.6,253653.0
2018-03-13 11:30:00,316.6,317.2,315.41,316.78,280394.0,316.6,317.2,315.41,316.78,280394.0
2018-03-13 11:40:00,316.75,318.05,316.7,317.56,173074.0,316.75,318.05,316.7,317.56,173074.0
2018-03-13 11:50:00,317.6,317.67,316.02,316.33,163834.0,317.6,317.67,316.02,316.33,163834.0
2018-03-13 12:00:00,316.42,316.83,313.27,314.55,461920.0,316.42,316.83,313.27,314.55,461920.0
2018-03-13 12:10:00,314.55,315.77,313.75,315.57,247626.0,314.55,315.77,313.75,315.57,247626.0
2018-03-13 12:20:00,315.58,316.14,315.01,315.38,202592.0,315.58,316.14,315.01,315.38,202592.0
2018-03-13 12:30:00,315.45,316.35,315.32,315.82,143365.0,315.45,316.35,315.32,315.82,143365.0
2018-03-13 12:40:00,315.75,316.93,315.44,316.59,156779.0,315.75,316.93,315.44,316.59,156779.0
2018-03-13 12:50:00,316.56,317.25,315.68,317.08,150100.0,316.56,317.25,315.68,317.08,150100.0
2018-03-13 13:00:00,316.96,318.45,316.84,317.83,189815.0,316.96,318.45,316.84,317.83,189815.0
2018-03-13 13:10:00,317.97,319.29,317.71,318.95,181118.0,317.97,319.29,317.71,318.95,181118.0
2018-03-13 13:20:00,318.91,319.15,317.52,317.81,147881.0,318.91,319.15,317.52,317.81,147881.0
2018-03-13 13:30:00,317.8,318.39,317.36,317.41,100039.0,317.8,318.39,317.36,317.41,100039.0
2018-03-13 13:40:00,317.58,317.72,315.77,316.39,139059.0,317.58,317.72,315.77,316.39,139059.0
2018-03-13 13:50:00,316.32,316.69,315.27,315.49,131718.0,316.32,316.69,315.27,315.49,131718.0
2018-03-13 14:00:00,315.42,316.36,315.36,315.66,106621.0,315.42,316.36,315.36,315.66,106621.0
2018-03-13 14:10:00,315.65,315.89,315.04,315.82,93260.0,315.65,315.89,315.04,315.82,93260.0
2018-03-13 14:20:00,315.87,316.28,315.06,315.44,94083.0,315.87,316.28,315.06,315.44,94083.0
2018-03-13 14:30:00,315.47,316.66,315.33,316.22,119421.0,315.47,316.66,315.33,316.22,119421.0
2018-03-13 14:40:00,316.19,316.29,315.12,315.25,122174.0,316.19,316.29,315.12,315.25,122174.0
2018-03-13 14:50:00,315.25,316.16,315.0,315.67,144816.0,315.25,316.16,315.0,315.67,144816.0
2018-03-13 15:00:00,315.85,316.3,314.96,315.63,150101.0,315.85,316.3,314.96,315.63,150101.0
2018-03-13 15:10:00,315.69,315.7,314.91,315.25,161235.0,315.69,315.7,314.91,315.25,161235.0
2018-03-13 15:20:00,315.19,316.29,314.95,315.67,193756.0,315.19,316.29,314.95,315.67,193756.0
2018-03-13 15:30:00,315.69,316.07,315.43,315.66,166859.0,315.69,316.07,315.43,315.66,166859.0
2018-03-13 15:40:00,315.66,315.88,315.11,315.23,206765.0,315.66,315.88,315.11,315.23,206765.0
2018-03-13 15:50:00,315.27,316.1,315.27,315.87,336910.0,315.27,316.1,315.27,315.87,336910.0
2018-03-14 09:30:00,318.16,320.58,318.15,319.86,675446.0,318.16,320.58,318.15,319.86,675446.0
2018-03-14 09:40:00,319.92,321.9,319.82,320.59,594586.0,319.92,321.9,319.82,320.59,594586.0
2018-03-14 09:50:00,320.54,321.56,319.69,321.56,421425.0,320.54,321.56,319.69,321.56,421425.0
2018-03-14 10:00:00,321.59,323.64,321.39,322.62,509247.0,321.59,323.64,321.39,322.62,509247.0
2018-03-14 10:10:00,322.61,322.96,320.51,320.76,433638.0,322.61,322.96,320.51,320.76,433638.0
2018-03-14 10:20:00,320.82,322.58,320.38,322.02,355297.0,320.82,322.58,320.38,322.02,355297.0
2018-03-14 10:30:00,322.08,322.3,320.21,320.64,222776.0,322.08,322.3,320.21,320.64,222776.0
2018-03-14 10:40:00,320.71,322.14,320.67,321.82,165404.0,320.71,322.14,320.67,321.82,165404.0
2018-03-14 10:50:00,321.89,321.99,321.11,321.64,108619.0,321.89,321.99,321.11,321.64,108619.0
2018-03-14 11:00:00,321.72,321.9,320.54,321.31,133908.0,321.72,321.9,320.54,321.31,133908.0
2018-03-14 11:10:00,321.3,321.5,319.37,319.79,237709.0,321.3,321.5,319.37,319.79,237709.0
2018-03-14 11:20:00,319.74,319.76,318.18,319.15,250710.0,319.74,319.76,318.18,319.15,250710.0
2018-03-14 11:30:00,319.11,319.94,317.7,318.57,144211.0,319.11,319.94,317.7,318.57,144211.0
2018-03-14 11:40:00,318.57,319.62,317.8,319.01,167525.0,318.57,319.62,317.8,319.01,167525.0
2018-03-14 11:50:00,319.03,320.66,319.02,319.53,137522.0,319.03,320.66,319.02,319.53,137522.0
2018-03-14 12:00:00,319.52,320.1,318.54,318.61,108578.0,319.52,320.1,318.54,318.61,108578.0
2018-03-14 12:10:00,318.69,320.75,318.47,320.64,146595.0,318.69,320.75,318.47,320.64,146595.0
2018-03-14 12:20:00,320.66,321.0,320.14,320.75,144528.0,320.66,321.0,320.14,320.75,144528.0
2018-03-14 12:30:00,320.75,322.18,320.4,321.94,200305.0,320.75,322.18,320.4,321.94,200305.0
2018-03-14 12:40:00,321.95,322.56,321.47,321.72,152762.0,321.95,322.56,321.47,321.72,152762.0
2018-03-14 12:50:00,321.73,322.49,321.4,321.76,116505.0,321.73,322.49,321.4,321.76,116505.0
2018-03-14 13:00:00,321.67,321.88,320.84,321.32,115622.0,321.67,321.88,320.84,321.32,115622.0
2018-03-14 13:10:00,321.36,321.66,320.58,321.65,120868.0,321.36,321.66,320.58,321.65,120868.0
2018-03-14 13:20:00,321.63,322.2,321.33,321.56,83184.0,321.63,322.2,321.33,321.56,83184.0
2018-03-14 13:30:00,321.58,322.58,321.52,322.57,91468.0,321.58,322.58,321.52,322.57,91468.0
2018-03-14 13:40:00,322.53,323.19,322.39,322.99,178219.0,322.53,323.19,322.39,322.99,178219.0
2018-03-14 13:50:00,323.0,323.63,322.66,322.81,158606.0,323.0,323.63,322.66,322.81,158606.0
2018-03-14 14:00:00,322.75,323.06,322.26,322.92,73390.0,322.75,323.06,322.26,322.92,73390.0
2018-03-14 14:10:00,322.81,322.95,322.31,322.58,101358.0,322.81,322.95,322.31,322.58,101358.0
2018-03-14 14:20:00,322.58,323.8,322.53,323.69,137293.0,322.58,323.8,322.53,323.69,137293.0
2018-03-14 14:30:00,323.74,323.88,321.4,322.01,191969.0,323.74,323.88,321.4,322.01,191969.0
2018-03-14 14:40:00,322.12,322.58,320.74,321.36,220127.0,322.12,322.58,320.74,321.36,220127.0
2018-03-14 14:50:00,321.34,322.16,320.54,321.85,153595.0,321.34,322.16,320.54,321.85,153595.0
2018-03-14 15:00:00,321.83,322.12,321.18,321.49,96749.0,321.83,322.12,321.18,321.49,96749.0
2018-03-14 15:10:00,321.46,321.65,320.33,320.77,159573.0,321.46,321.65,320.33,320.77,159573.0
2018-03-14 15:20:00,320.7,321.2,320.24,320.57,101045.0,320.7,321.2,320.24,320.57,101045.0
2018-03-14 15:30:00,320.65,321.29,320.42,321.04,112551.0,320.65,321.29,320.42,321.04,112551.0
2018-03-14 15:40:00,321.01,321.49,320.35,321.45,137119.0,321.01,321.49,320.35,321.45,137119.0
2018-03-14 15:50:00,321.46,321.79,321.17,321.55,242299.0,321.46,321.79,321.17,321.55,242299.0
2018-03-15 09:30:00,323.17,323.4,319.2,319.69,414023.0,323.17,323.4,319.2,319.69,414023.0
2018-03-15 09:40:00,319.83,320.49,318.31,318.74,287981.0,319.83,320.49,318.31,318.74,287981.0
2018-03-15 09:50:00,318.69,320.23,318.36,319.59,151897.0,318.69,320.23,318.36,319.59,151897.0
2018-03-15 10:00:00,319.79,320.86,319.78,320.34,145825.0,319.79,320.86,319.78,320.34,145825.0
2018-03-15 10:10:00,320.5,321.49,320.05,320.05,146785.0,320.5,321.49,320.05,320.05,146785.0
2018-03-15 10:20:00,320.11,320.99,319.65,320.76,152299.0,320.11,320.99,319.65,320.76,152299.0
2018-03-15 10:30:00,320.79,321.48,320.0,320.17,59545.0,320.79,321.48,320.0,320.17,59545.0
2018-03-15 10:40:00,320.12,320.46,319.69,320.1,87828.0,320.12,320.46,319.69,320.1,87828.0
2018-03-15 10:50:00,320.15,320.16,319.2,319.94,118089.0,320.15,320.16,319.2,319.94,118089.0
2018-03-15 11:00:00,319.94,321.24,319.92,321.03,123000.0,319.94,321.24,319.92,321.03,123000.0
2018-03-15 11:10:00,321.13,321.41,320.79,321.21,58242.0,321.13,321.41,320.79,321.21,58242.0
2018-03-15 11:20:00,321.17,322.0,320.84,321.7,129415.0,321.17,322.0,320.84,321.7,129415.0
2018-03-15 11:30:00,321.74,322.1,321.3,321.84,92698.0,321.74,322.1,321.3,321.84,92698.0
2018-03-15 11:40:00,321.87,321.91,321.33,321.62,76419.0,321.87,321.91,321.33,321.62,76419.0
2018-03-15 11:50:00,321.6,321.89,321.02,321.4,68576.0,321.6,321.89,321.02,321.4,68576.0
2018-03-15 12:00:00,321.58,321.65,320.44,320.76,50691.0,321.58,321.65,320.44,320.76,50691.0
2018-03-15 12:10:00,320.64,320.95,320.2,320.73,55693.0,320.64,320.95,320.2,320.73,55693.0
2018-03-15 12:20:00,320.79,320.95,320.5,320.7,30346.0,320.79,320.95,320.5,320.7,30346.0
2018-03-15 12:30:00,320.74,320.82,320.0,320.1,49218.0,320.74,320.82,320.0,320.1,49218.0
2018-03-15 12:40:00,320.05,320.6,319.8,320.34,61805.0,320.05,320.6,319.8,320.34,61805.0
2018-03-15 12:50:00,320.34,320.97,320.12,320.31,39982.0,320.34,320.97,320.12,320.31,39982.0
2018-03-15 13:00:00,320.35,320.63,320.21,320.55,28439.0,320.35,320.63,320.21,320.55,28439.0
2018-03-15 13:10:00,320.55,320.58,319.36,319.65,59827.0,320.55,320.58,319.36,319.65,59827.0
2018-03-15 13:20:00,319.67,320.12,319.43,320.05,45441.0,319.67,320.12,319.43,320.05,45441.0
2018-03-15 13:30:00,320.04,320.19,319.62,319.85,35424.0,320.04,320.19,319.62,319.85,35424.0
2018-03-15 13:40:00,319.85,320.09,318.79,319.16,74515.0,319.85,320.09,318.79,319.16,74515.0
2018-03-15 13:50:00,319.29,319.45,318.15,318.37,99877.0,319.29,319.45,318.15,318.37,99877.0
2018-03-15 14:00:00,318.26,319.14,318.14,319.04,88479.0,318.26,319.14,318.14,319.04,88479.0
2018-03-15 14:10:00,319.01,319.77,318.9,319.63,80356.0,319.01,319.77,318.9,319.63,80356.0
2018-03-15 14:20:00,319.65,319.98,319.0,319.22,70296.0,319.65,319.98,319.0,319.22,70296.0
2018-03-15 14:30:00,319.21,319.72,319.17,319.32,45193.0,319.21,319.72,319.17,319.32,45193.0
2018-03-15 14:40:00,319.4,319.61,318.96,319.31,57308.0,319.4,319.61,318.96,319.31,57308.0
2018-03-15 14:50:00,319.32,320.91,319.13,320.87,69729.0,319.32,320.91,319.13,320.87,69729.0
2018-03-15 15:00:00,320.79,321.73,320.59,321.73,139182.0,320.79,321.73,320.59,321.73,139182.0
2018-03-15 15:10:00,321.7,321.75,320.16,320.33,100599.0,321.7,321.75,320.16,320.33,100599.0
2018-03-15 15:20:00,320.44,320.86,320.29,320.7,61489.0,320.44,320.86,320.29,320.7,61489.0
2018-03-15 15:30:00,320.75,321.6,320.66,320.86,91800.0,320.75,321.6,320.66,320.86,91800.0
2018-03-15 15:40:00,320.86,321.3,320.84,321.23,104162.0,320.86,321.3,320.84,321.23,104162.0
2018-03-15 15:50:00,321.23,321.44,320.87,321.11,219319.0,321.23,321.44,320.87,321.11,219319.0
2018-03-16 09:30:00,321.42,324.11,321.33,323.77,897570.0,321.42,324.11,321.33,323.77,897570.0
2018-03-16 09:40:00,323.73,323.86,321.92,322.3,343908.0,323.73,323.86,321.92,322.3,343908.0
2018-03-16 09:50:00,322.31,323.43,322.26,322.59,146186.0,322.31,323.43,322.26,322.59,146186.0
2018-03-16 10:00:00,322.57,323.17,321.6,321.7,132335.0,322.57,323.17,321.6,321.7,132335.0
2018-03-16 10:10:00,321.74,322.71,321.32,321.89,128855.0,321.74,322.71,321.32,321.89,128855.0
2018-03-16 10:20:00,321.78,322.03,321.13,321.27,115407.0,321.78,322.03,321.13,321.27,115407.0
2018-03-16 10:30:00,321.18,321.42,320.23,320.27,147857.0,321.18,321.42,320.23,320.27,147857.0
2018-03-16 10:40:00,320.21,320.54,319.16,320.23,229173.0,320.21,320.54,319.16,320.23,229173.0
2018-03-16 10:50:00,320.23,320.54,319.52,319.95,93014.0,320.23,320.54,319.52,319.95,93014.0
2018-03-16 11:00:00,319.84,320.28,319.35,319.7,95889.0,319.84,320.28,319.35,319.7,95889.0
2018-03-16 11:10:00,319.74,319.89,318.38,318.7,164040.0,319.74,319.89,318.38,318.7,164040.0
2018-03-16 11:20:00,318.65,319.58,318.56,319.36,71545.0,318.65,319.58,318.56,319.36,71545.0
2018-03-16 11:30:00,319.36,320.0,319.01,319.53,90553.0,319.36,320.0,319.01,319.53,90553.0
2018-03-16 11:40:00,319.43,319.56,318.6,318.68,72999.0,319.43,319.56,318.6,318.68,72999.0
2018-03-16 11:50:00,318.68,319.29,318.37,318.65,89281.0,318.68,319.29,318.37,318.65,89281.0
2018-03-16 12:00:00,318.67,320.17,318.44,319.97,104263.0,318.67,320.17,318.44,319.97,104263.0
2018-03-16 12:10:00,319.93,320.73,319.58,320.01,112299.0,319.93,320.73,319.58,320.01,112299.0
2018-03-16 12:20:00,320.15,320.37,319.6,320.05,86783.0,320.15,320.37,319.6,320.05,86783.0
2018-03-16 12:30:00,320.08,321.0,319.88,320.74,70993.0,320.08,321.0,319.88,320.74,70993.0
2018-03-16 12:40:00,320.7,320.9,320.45,320.64,33729.0,320.7,320.9,320.45,320.64,33729.0
2018-03-16 12:50:00,320.78,321.0,320.44,320.87,50357.0,320.78,321.0,320.44,320.87,50357.0
2018-03-16 13:00:00,320.83,321.77,320.6,321.76,163141.0,320.83,321.77,320.6,321.76,163141.0
2018-03-16 13:10:00,321.67,321.89,320.9,320.92,66710.0,321.67,321.89,320.9,320.92,66710.0
2018-03-16 13:20:00,320.92,321.24,320.41,320.78,75979.0,320.92,321.24,320.41,320.78,75979.0
2018-03-16 13:30:00,320.7,320.96,320.5,320.57,40531.0,320.7,320.96,320.5,320.57,40531.0
2018-03-16 13:40:00,320.61,320.8,320.13,320.13,57466.0,320.61,320.8,320.13,320.13,57466.0
2018-03-16 13:50:00,320.24,320.52,320.15,320.39,50525.0,320.24,320.52,320.15,320.39,50525.0
2018-03-16 14:00:00,320.46,321.05,320.3,320.43,56190.0,320.46,321.05,320.3,320.43,56190.0
2018-03-16 14:10:00,320.36,320.36,319.93,320.25,36272.0,320.36,320.36,319.93,320.25,36272.0
2018-03-16 14:20:00,320.21,320.52,320.16,320.38,41040.0,320.21,320.52,320.16,320.38,41040.0
2018-03-16 14:30:00,320.44,320.79,320.0,320.48,72877.0,320.44,320.79,320.0,320.48,72877.0
2018-03-16 14:40:00,320.49,320.49,319.84,319.98,58432.0,320.49,320.49,319.84,319.98,58432.0
2018-03-16 14:50:00,320.01,320.26,319.65,319.84,56863.0,320.01,320.26,319.65,319.84,56863.0
2018-03-16 15:00:00,319.8,320.1,319.65,319.84,40364.0,319.8,320.1,319.65,319.84,40364.0
2018-03-16 15:10:00,319.85,320.26,319.7,320.0,72359.0,319.85,320.26,319.7,320.0,72359.0
2018-03-16 15:20:00,320.0,320.13,319.52,319.59,78702.0,320.0,320.13,319.52,319.59,78702.0
2018-03-16 15:30:00,319.52,319.78,319.07,319.27,100015.0,319.52,319.78,319.07,319.27,100015.0
2018-03-16 15:40:00,319.33,319.46,318.78,318.9,152113.0,319.33,319.46,318.78,318.9,152113.0
2018-03-16 15:50:00,318.99,319.08,318.43,318.45,394109.0,318.99,319.08,318.43,318.45,394109.0
2018-03-19 09:30:00,315.8,316.0,313.46,314.99,430216.0,315.8,316.0,313.46,314.99,430216.0
2018-03-19 09:40:00,314.88,316.43,314.62,315.5,261840.0,314.88,316.43,314.62,315.5,261840.0
2018-03-19 09:50:00,315.44,316.5,315.2,315.94,174665.0,315.44,316.5,315.2,315.94,174665.0
2018-03-19 10:00:00,315.85,316.21,315.16,315.55,129741.0,315.85,316.21,315.16,315.55,129741.0
2018-03-19 10:10:00,315.55,316.61,315.1,316.45,128224.0,315.55,316.61,315.1,316.45,128224.0
2018-03-19 10:20:00,316.47,317.0,315.6,316.97,139343.0,316.47,317.0,315.6,316.97,139343.0
2018-03-19 10:30:00,316.88,316.92,315.6,315.6,98217.0,316.88,316.92,315.6,315.6,98217.0
2018-03-19 10:40:00,315.68,315.99,314.77,315.57,180297.0,315.68,315.99,314.77,315.57,180297.0
2018-03-19 10:50:00,315.5,315.58,314.9,315.39,171046.0,315.5,315.58,314.9,315.39,171046.0
2018-03-19 11:00:00,315.33,316.2,314.45,315.83,199760.0,315.33,316.2,314.45,315.83,199760.0
2018-03-19 11:10:00,315.74,316.29,314.63,314.72,106824.0,315.74,316.29,314.63,314.72,106824.0
2018-03-19 11:20:00,314.61,315.14,314.14,314.55,104850.0,314.61,315.14,314.14,314.55,104850.0
2018-03-19 11:30:00,314.65,314.74,313.51,313.51,163965.0,314.65,314.74,313.51,313.51,163965.0
2018-03-19 11:40:00,313.52,313.52,308.7,309.07,634012.0,313.52,313.52,308.7,309.07,634012.0
2018-03-19 11:50:00,309.05,310.27,307.34,308.88,417057.0,309.05,310.27,307.34,308.88,417057.0
2018-03-19 12:00:00,308.81,311.23,308.52,310.37,262891.0,308.81,311.23,308.52,310.37,262891.0
2018-03-19 12:10:00,310.27,310.35,308.85,309.74,163661.0,310.27,310.35,308.85,309.74,163661.0
2018-03-19 12:20:00,309.7,312.5,309.36,312.5,190749.0,309.7,312.5,309.36,312.5,190749.0
2018-03-19 12:30:00,312.5,312.78,310.7,311.76,148581.0,312.5,312.78,310.7,311.76,148581.0
2018-03-19 12:40:00,311.64,311.96,309.81,309.96,128559.0,311.64,311.96,309.81,309.96,128559.0
2018-03-19 12:50:00,309.96,311.75,309.82,311.39,86371.0,309.96,311.75,309.82,311.39,86371.0
2018-03-19 13:00:00,311.3,311.46,309.51,309.56,111797.0,311.3,311.46,309.51,309.56,111797.0
2018-03-19 13:10:00,309.61,310.54,309.42,310.53,126421.0,309.61,310.54,309.42,310.53,126421.0
2018-03-19 13:20:00,310.53,310.74,309.36,309.91,95279.0,310.53,310.74,309.36,309.91,95279.0
2018-03-19 13:30:00,309.96,310.97,309.75,310.97,108644.0,309.96,310.97,309.75,310.97,108644.0
2018-03-19 13:40:00,310.91,311.42,310.37,310.5,81600.0,310.91,311.42,310.37,310.5,81600.0
2018-03-19 13:50:00,310.49,310.61,309.81,310.35,84733.0,310.49,310.61,309.81,310.35,84733.0
2018-03-19 14:00:00,310.2,311.08,310.02,310.62,110029.0,310.2,311.08,310.02,310.62,110029.0
2018-03-19 14:10:00,310.63,310.88,310.01,310.07,94126.0,310.63,310.88,310.01,310.07,94126.0
2018-03-19 14:20:00,310.09,310.45,309.62,310.3,99084.0,310.09,310.45,309.62,310.3,99084.0
2018-03-19 14:30:00,310.29,310.32,309.0,309.35,112924.0,310.29,310.32,309.0,309.35,112924.0
2018-03-19 14:40:00,309.46,310.69,309.04,310.0,118788.0,309.46,310.69,309.04,310.0,118788.0
2018-03-19 14:50:00,309.93,311.25,309.72,310.72,80763.0,309.93,311.25,309.72,310.72,80763.0
2018-03-19 15:00:00,310.59,311.5,310.2,311.16,108700.0,310.59,311.5,310.2,311.16,108700.0
2018-03-19 15:10:00,311.12,312.48,311.07,312.24,147635.0,311.12,312.48,311.07,312.24,147635.0
2018-03-19 15:20:00,312.29,312.65,311.4,311.53,161882.0,312.29,312.65,311.4,311.53,161882.0
2018-03-19 15:30:00,311.45,311.69,310.41,311.34,141119.0,311.45,311.69,310.41,311.34,141119.0
2018-03-19 15:40:00,311.36,312.82,311.13,312.35,187837.0,311.36,312.82,311.13,312.35,187837.0
2018-03-19 15:50:00,312.3,313.8,312.18,313.48,350570.0,312.3,313.8,312.18,313.48,350570.0
2018-03-20 09:30:00,313.31,316.6,312.8,314.17,430533.0,313.31,316.6,312.8,314.17,430533.0
2018-03-20 09:40:00,314.38,317.57,314.38,317.12,342835.0,314.38,317.57,314.38,317.12,342835.0
2018-03-20 09:50:00,317.16,317.34,316.21,316.29,161108.0,317.16,317.34,316.21,316.29,161108.0
2018-03-20 10:00:00,316.23,317.84,316.23,317.01,216134.0,316.23,317.84,316.23,317.01,216134.0
2018-03-20 10:10:00,316.91,317.18,316.18,316.98,158783.0,316.91,317.18,316.18,316.98,158783.0
2018-03-20 10:20:00,317.0,318.94,316.84,318.73,168435.0,317.0,318.94,316.84,318.73,168435.0
2018-03-20 10:30:00,318.81,319.5,318.04,319.01,139275.0,318.81,319.5,318.04,319.01,139275.0
2018-03-20 10:40:00,319.01,319.19,317.67,317.8,139345.0,319.01,319.19,317.67,317.8,139345.0
2018-03-20 10:50:00,317.68,318.7,317.63,318.6,89849.0,317.68,318.7,317.63,318.6,89849.0
2018-03-20 11:00:00,318.65,318.7,316.61,317.36,120894.0,318.65,318.7,316.61,317.36,120894.0
2018-03-20 11:10:00,317.44,318.0,316.94,317.59,79306.0,317.44,318.0,316.94,317.59,79306.0
2018-03-20 11:20:00,317.62,318.52,317.62,318.07,91972.0,317.62,318.52,317.62,318.07,91972.0
2018-03-20 11:30:00,318.17,318.22,317.7,317.88,64349.0,318.17,318.22,317.7,317.88,64349.0
2018-03-20 11:40:00,317.8,317.81,316.16,316.33,85258.0,317.8,317.81,316.16,316.33,85258.0
2018-03-20 11:50:00,316.3,317.21,315.91,317.02,108482.0,316.3,317.21,315.91,317.02,108482.0
2018-03-20 12:00:00,317.04,317.08,315.92,316.01,105569.0,317.04,317.08,315.92,316.01,105569.0
2018-03-20 12:10:00,316.12,317.0,315.94,316.34,83094.0,316.12,317.0,315.94,316.34,83094.0
2018-03-20 12:20:00,316.3,317.48,316.19,317.26,135153.0,316.3,317.48,316.19,317.26,135153.0
2018-03-20 12:30:00,317.24,317.9,316.92,317.03,80062.0,317.24,317.9,316.92,317.03,80062.0
2018-03-20 12:40:00,317.0,317.57,316.79,317.15,53512.0,317.0,317.57,316.79,317.15,53512.0
2018-03-20 12:50:00,317.05,317.26,316.65,316.96,29188.0,317.05,317.26,316.65,316.96,29188.0
2018-03-20 13:00:00,317.02,317.35,316.67,316.76,38421.0,317.02,317.35,316.67,316.76,38421.0
2018-03-20 13:10:00,316.81,316.94,316.05,316.1,75000.0,316.81,316.94,316.05,316.1,75000.0
2018-03-20 13:20:00,316.0,316.22,315.66,315.72,64508.0,316.0,316.22,315.66,315.72,64508.0
2018-03-20 13:30:00,315.68,315.93,314.93,315.59,82937.0,315.68,315.93,314.93,315.59,82937.0
2018-03-20 13:40:00,315.7,316.02,315.24,315.95,54748.0,315.7,316.02,315.24,315.95,54748.0
2018-03-20 13:50:00,315.99,316.35,315.74,315.87,64147.0,315.99,316.35,315.74,315.87,64147.0
2018-03-20 14:00:00,315.9,316.58,315.54,316.26,67874.0,315.9,316.58,315.54,316.26,67874.0
2018-03-20 14:10:00,316.32,317.31,316.25,317.31,59622.0,316.32,317.31,316.25,317.31,59622.0
2018-03-20 14:20:00,317.31,317.88,317.22,317.61,149500.0,317.31,317.88,317.22,317.61,149500.0
2018-03-20 14:30:00,317.55,317.64,317.04,317.4,64983.0,317.55,317.64,317.04,317.4,64983.0
2018-03-20 14:40:00,317.33,317.68,317.08,317.47,66376.0,317.33,317.68,317.08,317.47,66376.0
2018-03-20 14:50:00,317.59,318.38,317.25,318.26,80724.0,317.59,318.38,317.25,318.26,80724.0
2018-03-20 15:00:00,318.19,318.32,317.83,318.0,85372.0,318.19,318.32,317.83,318.0,85372.0
2018-03-20 15:10:00,318.01,318.23,317.52,317.72,58081.0,318.01,318.23,317.52,317.72,58081.0
2018-03-20 15:20:00,317.7,317.82,317.5,317.53,48836.0,317.7,317.82,317.5,317.53,48836.0
2018-03-20 15:30:00,317.54,318.25,317.41,317.62,91334.0,317.54,318.25,317.41,317.62,91334.0
2018-03-20 15:40:00,317.65,317.78,317.24,317.36,94647.0,317.65,317.78,317.24,317.36,94647.0
2018-03-20 15:50:00,317.28,317.58,317.18,317.5,188074.0,317.28,317.58,317.18,317.5,188074.0
2018-03-21 09:30:00,316.35,318.03,315.25,315.6,243223.0,316.35,318.03,315.25,315.6,243223.0
2018-03-21 09:40:00,315.53,316.73,314.7,315.78,164473.0,315.53,316.73,314.7,315.78,164473.0
2018-03-21 09:50:00,315.75,317.54,315.4,317.5,125467.0,315.75,317.54,315.4,317.5,125467.0
2018-03-21 10:00:00,317.59,318.1,316.92,317.66,188157.0,317.59,318.1,316.92,317.66,188157.0
2018-03-21 10:10:00,317.81,319.07,317.65,318.47,161886.0,317.81,319.07,317.65,318.47,161886.0
2018-03-21 10:20:00,318.54,318.82,317.98,318.5,89515.0,318.54,318.82,317.98,318.5,89515.0
2018-03-21 10:30:00,318.48,318.48,317.05,318.04,83781.0,318.48,318.48,317.05,318.04,83781.0
2018-03-21 10:40:00,318.07,318.46,316.82,317.05,78890.0,318.07,318.46,316.82,317.05,78890.0
2018-03-21 10:50:00,316.96,317.32,315.84,315.88,126104.0,316.96,317.32,315.84,315.88,126104.0
2018-03-21 11:00:00,315.93,317.06,315.82,316.7,80010.0,315.93,317.06,315.82,316.7,80010.0
2018-03-21 11:10:00,316.68,317.6,316.25,317.4,96485.0,316.68,317.6,316.25,317.4,96485.0
2018-03-21 11:20:00,317.35,317.41,316.66,317.0,60657.0,317.35,317.41,316.66,317.0,60657.0
2018-03-21 11:30:00,317.07,317.1,316.52,316.85,89163.0,317.07,317.1,316.52,316.85,89163.0
2018-03-21 11:40:00,316.89,317.49,316.67,317.43,33046.0,316.89,317.49,316.67,317.43,33046.0
2018-03-21 11:50:00,317.48,318.45,317.34,317.66,89595.0,317.48,318.45,317.34,317.66,89595.0
2018-03-21 12:00:00,317.67,317.92,317.42,317.6,37620.0,317.67,317.92,317.42,317.6,37620.0
2018-03-21 12:10:00,317.76,318.0,317.37,317.87,24867.0,317.76,318.0,317.37,317.87,24867.0
2018-03-21 12:20:00,318.0,318.0,317.69,317.82,43281.0,318.0,318.0,317.69,317.82,43281.0
2018-03-21 12:30:00,317.83,317.96,317.55,317.8,34812.0,317.83,317.96,317.55,317.8,34812.0
2018-03-21 12:40:00,317.76,317.93,317.54,317.71,26437.0,317.76,317.93,317.54,317.71,26437.0
2018-03-21 12:50:00,317.74,318.11,317.74,318.08,26516.0,317.74,318.11,317.74,318.08,26516.0
2018-03-21 13:00:00,318.11,318.37,317.25,317.35,44717.0,318.11,318.37,317.25,317.35,44717.0
2018-03-21 13:10:00,317.3,317.31,316.6,316.8,57419.0,317.3,317.31,316.6,316.8,57419.0
2018-03-21 13:20:00,316.81,317.4,316.8,317.13,46812.0,316.81,317.4,316.8,317.13,46812.0
2018-03-21 13:30:00,317.1,317.19,316.51,316.51,39485.0,317.1,317.19,316.51,316.51,39485.0
2018-03-21 13:40:00,316.51,317.36,316.34,317.21,70177.0,316.51,317.36,316.34,317.21,70177.0
2018-03-21 13:50:00,317.2,317.5,316.95,317.35,43769.0,317.2,317.5,316.95,317.35,43769.0
2018-03-21 14:00:00,317.47,318.59,316.87,317.97,111057.0,317.47,318.59,316.87,317.97,111057.0
2018-03-21 14:10:00,317.89,319.4,317.54,318.79,127766.0,317.89,319.4,317.54,318.79,127766.0
2018-03-21 14:20:00,318.89,318.95,316.69,317.6,132750.0,318.89,318.95,316.69,317.6,132750.0
2018-03-21 14:30:00,317.78,318.13,316.7,317.04,122072.0,317.78,318.13,316.7,317.04,122072.0
2018-03-21 14:40:00,316.95,317.33,315.85,316.09,102179.0,316.95,317.33,315.85,316.09,102179.0
2018-03-21 14:50:00,316.07,316.28,314.51,316.22,126816.0,316.07,316.28,314.51,316.22,126816.0
2018-03-21 15:00:00,316.16,317.4,315.98,317.01,96838.0,316.16,317.4,315.98,317.01,96838.0
2018-03-21 15:10:00,317.06,317.9,316.49,317.5,76244.0,317.06,317.9,316.49,317.5,76244.0
2018-03-21 15:20:00,317.5,317.78,316.71,316.91,56541.0,317.5,317.78,316.71,316.91,56541.0
2018-03-21 15:30:00,316.9,317.88,316.55,317.44,60862.0,316.9,317.88,316.55,317.44,60862.0
2018-03-21 15:40:00,317.29,317.61,316.51,317.27,71024.0,317.29,317.61,316.51,317.27,71024.0
2018-03-21 15:50:00,317.0,317.14,316.35,316.43,162590.0,317.0,317.14,316.35,316.43,162590.0
2018-03-22 09:30:00,312.99,314.0,311.47,312.82,456026.0,312.99,314.0,311.47,312.82,456026.0
2018-03-22 09:40:00,312.89,314.12,311.74,312.47,310714.0,312.89,314.12,311.74,312.47,310714.0
2018-03-22 09:50:00,312.55,312.83,309.31,311.1,334969.0,312.55,312.83,309.31,311.1,334969.0
2018-03-22 10:00:00,311.09,311.72,309.5,311.72,260576.0,311.09,311.72,309.5,311.72,260576.0
2018-03-22 10:10:00,311.72,312.93,311.08,311.97,192305.0,311.72,312.93,311.08,311.97,192305.0
2018-03-22 10:20:00,312.02,312.03,310.61,310.9,88232.0,312.02,312.03,310.61,310.9,88232.0
2018-03-22 10:30:00,310.99,311.01,309.45,310.53,158594.0,310.99,311.01,309.45,310.53,158594.0
2018-03-22 10:40:00,310.51,310.8,309.63,309.97,113511.0,310.51,310.8,309.63,309.97,113511.0
2018-03-22 10:50:00,310.1,310.35,308.2,309.22,206630.0,310.1,310.35,308.2,309.22,206630.0
2018-03-22 11:00:00,309.06,310.03,308.79,309.26,140912.0,309.06,310.03,308.79,309.26,140912.0
2018-03-22 11:10:00,309.39,311.36,309.31,310.09,170407.0,309.39,311.36,309.31,310.09,170407.0
2018-03-22 11:20:00,310.03,310.32,307.57,308.08,162593.0,310.03,310.32,307.57,308.08,162593.0
2018-03-22 11:30:00,308.29,308.56,306.36,306.97,233575.0,308.29,308.56,306.36,306.97,233575.0
2018-03-22 11:40:00,306.84,307.96,305.66,307.63,176785.0,306.84,307.96,305.66,307.63,176785.0
2018-03-22 11:50:00,307.61,308.25,307.21,307.53,89894.0,307.61,308.25,307.21,307.53,89894.0
2018-03-22 12:00:00,307.64,308.13,306.75,307.93,83873.0,307.64,308.13,306.75,307.93,83873.0
2018-03-22 12:10:00,307.9,309.57,306.79,309.0,106548.0,307.9,309.57,306.79,309.0,106548.0
2018-03-22 12:20:00,309.0,309.43,308.32,309.02,164976.0,309.0,309.43,308.32,309.02,164976.0
2018-03-22 12:30:00,309.02,310.29,308.5,309.86,105073.0,309.02,310.29,308.5,309.86,105073.0
2018-03-22 12:40:00,309.84,309.96,308.64,309.37,68829.0,309.84,309.96,308.64,309.37,68829.0
2018-03-22 12:50:00,309.47,310.25,309.08,309.42,75002.0,309.47,310.25,309.08,309.42,75002.0
2018-03-22 13:00:00,309.42,309.43,307.77,308.8,91010.0,309.42,309.43,307.77,308.8,91010.0
2018-03-22 13:10:00,308.66,309.82,308.33,308.89,47872.0,308.66,309.82,308.33,308.89,47872.0
2018-03-22 13:20:00,308.6,310.38,308.35,310.12,86804.0,308.6,310.38,308.35,310.12,86804.0
2018-03-22 13:30:00,310.19,310.83,309.95,310.18,81269.0,310.19,310.83,309.95,310.18,81269.0
2018-03-22 13:40:00,310.18,311.68,309.81,311.14,117521.0,310.18,311.68,309.81,311.14,117521.0
2018-03-22 13:50:00,311.08,311.71,310.66,311.56,77230.0,311.08,311.71,310.66,311.56,77230.0
2018-03-22 14:00:00,311.63,311.86,310.4,310.53,76331.0,311.63,311.86,310.4,310.53,76331.0
2018-03-22 14:10:00,310.52,310.95,310.15,310.67,51386.0,310.52,310.95,310.15,310.67,51386.0
2018-03-22 14:20:00,310.5,310.53,308.85,309.05,63565.0,310.5,310.53,308.85,309.05,63565.0
2018-03-22 14:30:00,309.03,310.33,308.52,309.97,66333.0,309.03,310.33,308.52,309.97,66333.0
2018-03-22 14:40:00,310.1,310.17,309.12,309.8,48535.0,310.1,310.17,309.12,309.8,48535.0
2018-03-22 14:50:00,309.63,310.14,308.35,308.81,39997.0,309.63,310.14,308.35,308.81,39997.0
2018-03-22 15:00:00,308.71,309.96,308.51,308.79,60414.0,308.71,309.96,308.51,308.79,60414.0
2018-03-22 15:10:00,308.78,308.93,307.38,307.47,149513.0,308.78,308.93,307.38,307.47,149513.0
2018-03-22 15:20:00,307.6,308.94,307.58,307.99,142714.0,307.6,308.94,307.58,307.99,142714.0
2018-03-22 15:30:00,307.94,308.14,307.05,307.16,111556.0,307.94,308.14,307.05,307.16,111556.0
2018-03-22 15:40:00,307.18,307.7,306.23,306.76,198308.0,307.18,307.7,306.23,306.76,198308.0
2018-03-22 15:50:00,306.64,307.5,306.19,306.63,364640.0,306.64,307.5,306.19,306.63,364640.0
2018-03-23 09:30:00,307.55,310.73,305.41,305.45,514401.0,307.55,310.73,305.41,305.45,514401.0
2018-03-23 09:40:00,305.57,306.93,303.82,305.46,357400.0,305.57,306.93,303.82,305.46,357400.0
2018-03-23 09:50:00,305.48,307.88,305.27,306.63,288785.0,305.48,307.88,305.27,306.63,288785.0
2018-03-23 10:00:00,306.77,308.29,305.51,306.44,201269.0,306.77,308.29,305.51,306.44,201269.0
2018-03-23 10:10:00,306.19,307.89,305.73,306.84,169035.0,306.19,307.89,305.73,306.84,169035.0
2018-03-23 10:20:00,306.74,307.85,306.07,307.55,122950.0,306.74,307.85,306.07,307.55,122950.0
2018-03-23 10:30:00,307.67,309.38,307.52,308.3,219800.0,307.67,309.38,307.52,308.3,219800.0
2018-03-23 10:40:00,308.4,310.7,308.29,309.49,168855.0,308.4,310.7,308.29,309.49,168855.0
2018-03-23 10:50:00,309.43,309.8,308.41,309.46,86197.0,309.43,309.8,308.41,309.46,86197.0
2018-03-23 11:00:00,309.54,309.78,307.8,307.87,100240.0,309.54,309.78,307.8,307.87,100240.0
2018-03-23 11:10:00,307.98,308.67,307.44,308.16,94166.0,307.98,308.67,307.44,308.16,94166.0
2018-03-23 11:20:00,308.02,308.66,307.4,307.58,97374.0,308.02,308.66,307.4,307.58,97374.0
2018-03-23 11:30:00,307.52,308.39,306.66,306.82,83668.0,307.52,308.39,306.66,306.82,83668.0
2018-03-23 11:40:00,306.76,307.23,305.48,305.6,123806.0,306.76,307.23,305.48,305.6,123806.0
2018-03-23 11:50:00,305.71,306.5,305.11,305.13,157865.0,305.71,306.5,305.11,305.13,157865.0
2018-03-23 12:00:00,305.05,306.5,304.93,306.1,141058.0,305.05,306.5,304.93,306.1,141058.0
2018-03-23 12:10:00,306.17,306.59,305.07,305.07,97009.0,306.17,306.59,305.07,305.07,97009.0
2018-03-23 12:20:00,305.17,306.98,305.04,306.2,79126.0,305.17,306.98,305.04,306.2,79126.0
2018-03-23 12:30:00,306.4,306.46,304.77,304.85,147755.0,306.4,306.46,304.77,304.85,147755.0
2018-03-23 12:40:00,304.84,305.01,303.85,304.75,113420.0,304.84,305.01,303.85,304.75,113420.0
2018-03-23 12:50:00,305.0,305.14,303.22,303.45,192426.0,305.0,305.14,303.22,303.45,192426.0
2018-03-23 13:00:00,303.3,305.42,302.33,305.14,191092.0,303.3,305.42,302.33,305.14,191092.0
2018-03-23 13:10:00,305.13,305.76,304.63,304.74,130106.0,305.13,305.76,304.63,304.74,130106.0
2018-03-23 13:20:00,304.76,306.34,304.46,306.31,101185.0,304.76,306.34,304.46,306.31,101185.0
2018-03-23 13:30:00,306.12,306.88,305.39,305.48,83497.0,306.12,306.88,305.39,305.48,83497.0
2018-03-23 13:40:00,305.44,306.5,304.89,306.42,50545.0,305.44,306.5,304.89,306.42,50545.0
2018-03-23 13:50:00,306.4,308.0,306.37,307.31,182444.0,306.4,308.0,306.37,307.31,182444.0
2018-03-23 14:00:00,307.14,307.84,306.41,306.67,95215.0,307.14,307.84,306.41,306.67,95215.0
2018-03-23 14:10:00,306.55,306.59,304.32,304.69,122197.0,306.55,306.59,304.32,304.69,122197.0
2018-03-23 14:20:00,304.82,305.67,304.41,305.17,76763.0,304.82,305.67,304.41,305.17,76763.0
2018-03-23 14:30:00,305.04,305.21,304.36,304.79,52279.0,305.04,305.21,304.36,304.79,52279.0
2018-03-23 14:40:00,304.7,305.48,303.5,303.87,100002.0,304.7,305.48,303.5,303.87,100002.0
2018-03-23 14:50:00,303.85,304.14,302.26,302.43,161748.0,303.85,304.14,302.26,302.43,161748.0
2018-03-23 15:00:00,302.5,303.27,301.36,301.75,211898.0,302.5,303.27,301.36,301.75,211898.0
2018-03-23 15:10:00,301.77,304.09,301.13,302.77,228003.0,301.77,304.09,301.13,302.77,228003.0
2018-03-23 15:20:00,302.81,303.41,301.58,302.59,146004.0,302.81,303.41,301.58,302.59,146004.0
2018-03-23 15:30:00,302.36,302.65,301.44,302.03,298031.0,302.36,302.65,301.44,302.03,298031.0
2018-03-23 15:40:00,302.11,302.64,301.13,301.49,199734.0,302.11,302.64,301.13,301.49,199734.0
2018-03-23 15:50:00,301.27,301.96,300.36,300.94,483115.0,301.27,301.96,300.36,300.94,483115.0
2018-03-26 09:30:00,309.36,312.2,308.77,312.0,899531.0,309.36,312.2,308.77,312.0,899531.0
2018-03-26 09:40:00,312.09,313.47,311.17,311.32,474734.0,312.09,313.47,311.17,311.32,474734.0
2018-03-26 09:50:00,311.3,311.87,310.0,310.71,398760.0,311.3,311.87,310.0,310.71,398760.0
2018-03-26 10:00:00,310.63,311.92,310.21,311.49,213204.0,310.63,311.92,310.21,311.49,213204.0
2018-03-26 10:10:00,311.48,311.52,309.7,310.25,169205.0,311.48,311.52,309.7,310.25,169205.0
2018-03-26 10:20:00,310.42,311.95,310.03,310.2,149499.0,310.42,311.95,310.03,310.2,149499.0
2018-03-26 10:30:00,310.25,310.78,309.18,309.73,113359.0,310.25,310.78,309.18,309.73,113359.0
2018-03-26 10:40:00,309.68,309.71,306.61,308.01,243612.0,309.68,309.71,306.61,308.01,243612.0
2018-03-26 10:50:00,308.08,309.19,306.78,306.98,196021.0,308.08,309.19,306.78,306.98,196021.0
2018-03-26 11:00:00,307.03,307.07,302.66,303.11,373666.0,307.03,307.07,302.66,303.11,373666.0
2018-03-26 11:10:00,303.1,305.53,302.5,302.5,191844.0,303.1,305.53,302.5,302.5,191844.0
2018-03-26 11:20:00,302.63,305.42,302.0,304.88,202428.0,302.63,305.42,302.0,304.88,202428.0
2018-03-26 11:30:00,304.95,307.32,304.35,307.32,138269.0,304.95,307.32,304.35,307.32,138269.0
2018-03-26 11:40:00,307.37,309.39,307.05,308.75,365084.0,307.37,309.39,307.05,308.75,365084.0
2018-03-26 11:50:00,308.75,310.5,308.65,309.36,170936.0,308.75,310.5,308.65,309.36,170936.0
2018-03-26 12:00:00,309.29,309.74,307.78,309.59,116287.0,309.29,309.74,307.78,309.59,116287.0
2018-03-26 12:10:00,309.78,309.94,308.55,309.57,89414.0,309.78,309.94,308.55,309.57,89414.0
2018-03-26 12:20:00,309.53,311.25,309.53,310.44,134386.0,309.53,311.25,309.53,310.44,134386.0
2018-03-26 12:30:00,310.4,311.48,310.26,310.5,73350.0,310.4,311.48,310.26,310.5,73350.0
2018-03-26 12:40:00,310.52,311.15,309.68,309.95,67400.0,310.52,311.15,309.68,309.95,67400.0
2018-03-26 12:50:00,309.98,310.63,309.55,309.83,69157.0,309.98,310.63,309.55,309.83,69157.0
2018-03-26 13:00:00,309.97,310.63,309.81,310.03,46854.0,309.97,310.63,309.81,310.03,46854.0
2018-03-26 13:10:00,310.02,311.82,309.9,311.35,92621.0,310.02,311.82,309.9,311.35,92621.0
2018-03-26 13:20:00,311.42,311.83,311.16,311.48,59302.0,311.42,311.83,311.16,311.48,59302.0
2018-03-26 13:30:00,311.41,311.92,311.01,311.31,82594.0,311.41,311.92,311.01,311.31,82594.0
2018-03-26 13:40:00,311.48,312.4,311.48,312.16,116693.0,311.48,312.4,311.48,312.16,116693.0
2018-03-26 13:50:00,312.02,312.6,311.01,311.66,97840.0,312.02,312.6,311.01,311.66,97840.0
2018-03-26 14:00:00,311.68,312.53,311.41,312.23,73401.0,311.68,312.53,311.41,312.23,73401.0
2018-03-26 14:10:00,312.27,313.46,312.17,313.4,157930.0,312.27,313.46,312.17,313.4,157930.0
2018-03-26 14:20:00,313.44,316.1,313.44,316.02,275649.0,313.44,316.1,313.44,316.02,275649.0
2018-03-26 14:30:00,316.0,316.69,315.36,315.95,200683.0,316.0,316.69,315.36,315.95,200683.0
2018-03-26 14:40:00,316.0,317.31,315.71,317.31,209671.0,316.0,317.31,315.71,317.31,209671.0
2018-03-26 14:50:00,317.31,318.49,317.09,317.16,298858.0,317.31,318.49,317.09,317.16,298858.0
2018-03-26 15:00:00,317.19,318.26,316.92,318.24,133212.0,317.19,318.26,316.92,318.24,133212.0
2018-03-26 15:10:00,318.26,318.45,317.65,318.34,177251.0,318.26,318.45,317.65,318.34,177251.0
2018-03-26 15:20:00,318.31,318.6,317.09,317.67,283620.0,318.31,318.6,317.09,317.67,283620.0
2018-03-26 15:30:00,317.62,318.66,317.62,318.57,248434.0,317.62,318.66,317.62,318.57,248434.0
2018-03-26 15:40:00,318.61,321.0,318.5,320.89,497396.0,318.61,321.0,318.5,320.89,497396.0
2018-03-26 15:50:00,320.94,321.03,320.06,320.42,507062.0,320.94,321.03,320.06,320.42,507062.0
2018-03-27 09:30:00,322.59,322.9,316.58,319.81,728388.0,322.59,322.9,316.58,319.81,728388.0
2018-03-27 09:40:00,319.8,319.97,316.01,317.25,346361.0,319.8,319.97,316.01,317.25,346361.0
2018-03-27 09:50:00,317.18,319.42,316.75,319.14,216818.0,317.18,319.42,316.75,319.14,216818.0
2018-03-27 10:00:00,319.16,319.19,316.56,317.18,235159.0,319.16,319.19,316.56,317.18,235159.0
2018-03-27 10:10:00,316.98,316.99,315.59,316.29,195708.0,316.98,316.99,315.59,316.29,195708.0
2018-03-27 10:20:00,316.41,317.8,315.12,317.11,198472.0,316.41,317.8,315.12,317.11,198472.0
2018-03-27 10:30:00,317.27,318.71,316.61,318.53,127415.0,317.27,318.71,316.61,318.53,127415.0
2018-03-27 10:40:00,318.47,320.16,318.38,318.97,165389.0,318.47,320.16,318.38,318.97,165389.0
2018-03-27 10:50:00,318.89,319.49,318.1,318.5,81317.0,318.89,319.49,318.1,318.5,81317.0
2018-03-27 11:00:00,318.37,318.44,316.72,317.62,99518.0,318.37,318.44,316.72,317.62,99518.0
2018-03-27 11:10:00,317.66,317.96,317.0,317.19,73615.0,317.66,317.96,317.0,317.19,73615.0
2018-03-27 11:20:00,317.15,317.18,315.88,316.17,85472.0,317.15,317.18,315.88,316.17,85472.0
2018-03-27 11:30:00,316.26,318.41,316.09,318.18,115116.0,316.26,318.41,316.09,318.18,115116.0
2018-03-27 11:40:00,318.18,319.25,317.59,318.67,93527.0,318.18,319.25,317.59,318.67,93527.0
2018-03-27 11:50:00,318.86,319.2,317.58,318.02,82417.0,318.86,319.2,317.58,318.02,82417.0
2018-03-27 12:00:00,318.14,318.39,316.68,316.97,80849.0,318.14,318.39,316.68,316.97,80849.0
2018-03-27 12:10:00,316.94,317.46,316.49,316.84,41126.0,316.94,317.46,316.49,316.84,41126.0
2018-03-27 12:20:00,316.8,316.9,313.08,313.42,303963.0,316.8,316.9,313.08,313.42,303963.0
2018-03-27 12:30:00,313.38,314.16,311.93,313.65,219945.0,313.38,314.16,311.93,313.65,219945.0
2018-03-27 12:40:00,313.53,314.03,312.24,313.55,152874.0,313.53,314.03,312.24,313.55,152874.0
2018-03-27 12:50:00,313.57,313.72,312.1,313.17,109412.0,313.57,313.72,312.1,313.17,109412.0
2018-03-27 13:00:00,313.25,314.9,313.12,314.45,116849.0,313.25,314.9,313.12,314.45,116849.0
2018-03-27 13:10:00,314.5,314.88,313.08,313.81,71972.0,314.5,314.88,313.08,313.81,71972.0
2018-03-27 13:20:00,314.03,314.33,313.0,313.02,55156.0,314.03,314.33,313.0,313.02,55156.0
2018-03-27 13:30:00,312.93,313.65,311.63,311.82,163583.0,312.93,313.65,311.63,311.82,163583.0
2018-03-27 13:40:00,311.78,313.41,311.51,311.76,77780.0,311.78,313.41,311.51,311.76,77780.0
2018-03-27 13:50:00,311.87,311.99,309.74,311.65,261087.0,311.87,311.99,309.74,311.65,261087.0
2018-03-27 14:00:00,311.53,311.85,308.75,308.92,229680.0,311.53,311.85,308.75,308.92,229680.0
2018-03-27 14:10:00,308.85,310.48,308.5,310.36,169318.0,308.85,310.48,308.5,310.36,169318.0
2018-03-27 14:20:00,310.43,310.48,306.88,307.12,196244.0,310.43,310.48,306.88,307.12,196244.0
2018-03-27 14:30:00,307.23,307.96,306.2,307.95,260337.0,307.23,307.96,306.2,307.95,260337.0
2018-03-27 14:40:00,307.84,308.74,305.55,306.4,183113.0,307.84,308.74,305.55,306.4,183113.0
2018-03-27 14:50:00,306.42,307.3,304.77,305.12,204247.0,306.42,307.3,304.77,305.12,204247.0
2018-03-27 15:00:00,305.12,305.32,302.13,303.73,317509.0,305.12,305.32,302.13,303.73,317509.0
2018-03-27 15:10:00,303.65,304.86,302.49,303.9,260124.0,303.65,304.86,302.49,303.9,260124.0
2018-03-27 15:20:00,303.68,304.75,301.25,301.91,292393.0,303.68,304.75,301.25,301.91,292393.0
2018-03-27 15:30:00,301.77,302.04,298.75,300.67,590494.0,301.77,302.04,298.75,300.67,590494.0
2018-03-27 15:40:00,300.54,300.81,297.0,298.25,579391.0,300.54,300.81,297.0,298.25,579391.0
2018-03-27 15:50:00,298.21,300.95,298.02,300.76,789190.0,298.21,300.95,298.02,300.76,789190.0
2018-03-28 09:30:00,298.39,298.8,284.18,285.05,1534304.0,298.39,298.8,284.18,285.05,1534304.0
2018-03-28 09:40:00,285.16,292.7,284.5,292.33,916371.0,285.16,292.7,284.5,292.33,916371.0
2018-03-28 09:50:00,292.28,296.37,291.62,295.8,728958.0,292.28,296.37,291.62,295.8,728958.0
2018-03-28 10:00:00,295.78,298.62,294.06,294.7,559678.0,295.78,298.62,294.06,294.7,559678.0
2018-03-28 10:10:00,294.85,295.37,290.19,291.38,383022.0,294.85,295.37,290.19,291.38,383022.0
2018-03-28 10:20:00,291.17,291.79,287.98,289.73,371944.0,291.17,291.79,287.98,289.73,371944.0
2018-03-28 10:30:00,289.58,291.27,286.86,289.05,417351.0,289.58,291.27,286.86,289.05,417351.0
2018-03-28 10:40:00,289.05,289.05,283.73,285.18,509412.0,289.05,289.05,283.73,285.18,509412.0
2018-03-28 10:50:00,285.18,289.6,283.5,288.26,548801.0,285.18,289.6,283.5,288.26,548801.0
2018-03-28 11:00:00,288.33,290.07,287.58,288.11,294318.0,288.33,290.07,287.58,288.11,294318.0
2018-03-28 11:10:00,288.11,290.0,283.6,284.5,447877.0,288.11,290.0,283.6,284.5,447877.0
2018-03-28 11:20:00,284.48,284.76,281.61,281.98,589140.0,284.48,284.76,281.61,281.98,589140.0
2018-03-28 11:30:00,282.06,287.9,281.93,287.25,506316.0,282.06,287.9,281.93,287.25,506316.0
2018-03-28 11:40:00,287.11,288.29,284.84,285.58,495309.0,287.11,288.29,284.84,285.58,495309.0
2018-03-28 11:50:00,285.54,285.88,283.04,284.1,318872.0,285.54,285.88,283.04,284.1,318872.0
2018-03-28 12:00:00,284.32,288.45,284.13,287.25,302712.0,284.32,288.45,284.13,287.25,302712.0
2018-03-28 12:10:00,287.43,291.82,287.37,290.96,514039.0,287.43,291.82,287.37,290.96,514039.0
2018-03-28 12:20:00,290.91,291.0,286.57,287.49,398278.0,290.91,291.0,286.57,287.49,398278.0
2018-03-28 12:30:00,287.41,288.36,286.64,287.41,139421.0,287.41,288.36,286.64,287.41,139421.0
2018-03-28 12:40:00,287.43,288.91,285.12,286.0,218080.0,287.43,288.91,285.12,286.0,218080.0
2018-03-28 12:50:00,286.0,287.12,285.55,286.2,169914.0,286.0,287.12,285.55,286.2,169914.0
2018-03-28 13:00:00,286.15,287.51,285.01,287.19,222440.0,286.15,287.51,285.01,287.19,222440.0
2018-03-28 13:10:00,287.29,288.65,285.35,285.66,173340.0,287.29,288.65,285.35,285.66,173340.0
2018-03-28 13:20:00,286.04,289.51,285.75,288.9,177389.0,286.04,289.51,285.75,288.9,177389.0
2018-03-28 13:30:00,288.99,289.39,287.68,288.54,226161.0,288.99,289.39,287.68,288.54,226161.0
2018-03-28 13:40:00,288.51,289.95,287.89,288.5,246617.0,288.51,289.95,287.89,288.5,246617.0
2018-03-28 13:50:00,288.54,289.03,287.55,288.52,135171.0,288.54,289.03,287.55,288.52,135171.0
2018-03-28 14:00:00,288.63,289.32,286.45,287.58,210494.0,288.63,289.32,286.45,287.58,210494.0
2018-03-28 14:10:00,287.72,289.37,286.65,288.95,168484.0,287.72,289.37,286.65,288.95,168484.0
2018-03-28 14:20:00,289.16,290.08,288.01,288.22,213226.0,289.16,290.08,288.01,288.22,213226.0
2018-03-28 14:30:00,288.08,290.94,287.58,290.49,214685.0,288.08,290.94,287.58,290.49,214685.0
2018-03-28 14:40:00,290.6,291.23,289.11,289.64,239953.0,290.6,291.23,289.11,289.64,239953.0
2018-03-28 14:50:00,289.65,290.2,287.55,288.19,214126.0,289.65,290.2,287.55,288.19,214126.0
2018-03-28 15:00:00,288.07,288.34,285.3,285.39,151730.0,288.07,288.34,285.3,285.39,151730.0
2018-03-28 15:10:00,285.3,287.77,285.23,286.98,183443.0,285.3,287.77,285.23,286.98,183443.0
2018-03-28 15:20:00,287.09,288.69,286.12,288.2,204199.0,287.09,288.69,286.12,288.2,204199.0
2018-03-28 15:30:00,288.15,288.97,286.91,288.47,200180.0,288.15,288.97,286.91,288.47,200180.0
2018-03-28 15:40:00,288.5,288.5,286.95,287.56,217838.0,288.5,288.5,286.95,287.56,217838.0
2018-03-28 15:50:00,287.89,288.88,285.4,285.82,690728.0,287.89,288.88,285.4,285.82,690728.0
2018-03-29 09:30:00,287.15,288.0,283.52,286.45,742224.0,287.15,288.0,283.52,286.45,742224.0
2018-03-29 09:40:00,286.57,286.57,280.5,281.35,680305.0,286.57,286.57,280.5,281.35,680305.0
2018-03-29 09:50:00,281.26,281.26,275.9,277.47,1162369.0,281.26,281.26,275.9,277.47,1162369.0
2018-03-29 10:00:00,277.61,279.79,277.29,278.29,721523.0,277.61,279.79,277.29,278.29,721523.0
2018-03-29 10:10:00,278.25,280.32,278.09,279.0,454303.0,278.25,280.32,278.09,279.0,454303.0
2018-03-29 10:20:00,279.19,279.58,277.56,277.77,322216.0,279.19,279.58,277.56,277.77,322216.0
2018-03-29 10:30:00,277.94,282.33,277.17,281.83,636582.0,277.94,282.33,277.17,281.83,636582.0
2018-03-29 10:40:00,281.84,282.68,280.57,282.6,413831.0,281.84,282.68,280.57,282.6,413831.0
2018-03-29 10:50:00,282.55,286.79,282.53,286.54,852913.0,282.55,286.79,282.53,286.54,852913.0
2018-03-29 11:00:00,286.56,287.64,285.41,286.5,459891.0,286.56,287.64,285.41,286.5,459891.0
2018-03-29 11:10:00,286.5,286.85,284.69,285.16,467742.0,286.5,286.85,284.69,285.16,467742.0
2018-03-29 11:20:00,285.16,286.8,284.13,285.77,376134.0,285.16,286.8,284.13,285.77,376134.0
2018-03-29 11:30:00,285.84,285.88,284.1,284.17,175916.0,285.84,285.88,284.1,284.17,175916.0
2018-03-29 11:40:00,284.23,286.1,283.89,285.65,263272.0,284.23,286.1,283.89,285.65,263272.0
2018-03-29 11:50:00,285.78,288.79,285.69,286.81,379113.0,285.78,288.79,285.69,286.81,379113.0
2018-03-29 12:00:00,286.82,287.44,284.34,284.8,212469.0,286.82,287.44,284.34,284.8,212469.0
2018-03-29 12:10:00,284.56,285.74,283.96,285.73,204749.0,284.56,285.74,283.96,285.73,204749.0
2018-03-29 12:20:00,285.67,286.22,284.81,286.01,120585.0,285.67,286.22,284.81,286.01,120585.0
2018-03-29 12:30:00,286.22,286.59,285.48,286.3,132870.0,286.22,286.59,285.48,286.3,132870.0
2018-03-29 12:40:00,286.29,286.41,284.93,285.15,150240.0,286.29,286.41,284.93,285.15,150240.0
2018-03-29 12:50:00,285.08,286.74,285.07,285.68,104004.0,285.08,286.74,285.07,285.68,104004.0
2018-03-29 13:00:00,285.79,286.25,283.01,283.19,213770.0,285.79,286.25,283.01,283.19,213770.0
2018-03-29 13:10:00,283.17,284.88,283.04,284.8,128026.0,283.17,284.88,283.04,284.8,128026.0
2018-03-29 13:20:00,284.88,285.58,284.23,285.37,85822.0,284.88,285.58,284.23,285.37,85822.0
2018-03-29 13:30:00,285.41,287.52,285.09,286.59,193390.0,285.41,287.52,285.09,286.59,193390.0
2018-03-29 13:40:00,286.67,289.55,286.4,289.43,273800.0,286.67,289.55,286.4,289.43,273800.0
2018-03-29 13:50:00,289.45,291.9,289.19,291.65,338760.0,289.45,291.9,289.19,291.65,338760.0
2018-03-29 14:00:00,291.58,293.28,290.23,292.32,357335.0,291.58,293.28,290.23,292.32,357335.0
2018-03-29 14:10:00,292.47,293.67,290.43,290.79,282656.0,292.47,293.67,290.43,290.79,282656.0
2018-03-29 14:20:00,290.85,291.5,289.38,291.0,262828.0,290.85,291.5,289.38,291.0,262828.0
2018-03-29 14:30:00,291.0,293.67,290.92,293.48,293456.0,291.0,293.67,290.92,293.48,293456.0
2018-03-29 14:40:00,293.5,293.64,292.28,293.28,262031.0,293.5,293.64,292.28,293.28,262031.0
2018-03-29 14:50:00,293.18,293.53,292.37,292.52,140846.0,293.18,293.53,292.37,292.52,140846.0
2018-03-29 15:00:00,292.59,294.85,291.84,294.84,272106.0,292.59,294.85,291.84,294.84,272106.0
2018-03-29 15:10:00,294.7,294.76,292.5,292.59,236521.0,294.7,294.76,292.5,292.59,236521.0
2018-03-29 15:20:00,292.59,292.9,291.32,292.68,237268.0,292.59,292.9,291.32,292.68,237268.0
2018-03-29 15:30:00,292.65,293.14,291.43,292.65,310433.0,292.65,293.14,291.43,292.65,310433.0
2018-03-29 15:40:00,292.57,293.68,292.05,293.4,261003.0,292.57,293.68,292.05,293.4,261003.0
2018-03-29 15:50:00,293.55,295.19,293.53,294.89,1176597.0,293.55,295.19,293.53,294.89,1176597.0
2018-04-02 09:30:00,291.94,292.87,288.5,289.86,569721.0,291.94,292.87,288.5,289.86,569721.0
2018-04-02 09:40:00,289.8,290.13,284.22,285.46,432745.0,289.8,290.13,284.22,285.46,432745.0
2018-04-02 09:50:00,285.44,286.41,283.19,285.17,533812.0,285.44,286.41,283.19,285.17,533812.0
2018-04-02 10:00:00,285.06,286.84,283.21,286.49,409774.0,285.06,286.84,283.21,286.49,409774.0
2018-04-02 10:10:00,286.62,287.19,284.41,285.4,233838.0,286.62,287.19,284.41,285.4,233838.0
2018-04-02 10:20:00,285.5,285.82,283.77,284.0,185549.0,285.5,285.82,283.77,284.0,185549.0
2018-04-02 10:30:00,284.04,284.36,282.1,284.32,284321.0,284.04,284.36,282.1,284.32,284321.0
2018-04-02 10:40:00,284.35,285.34,282.92,283.89,208840.0,284.35,285.34,282.92,283.89,208840.0
2018-04-02 10:50:00,283.86,283.86,281.0,281.88,309691.0,283.86,283.86,281.0,281.88,309691.0
2018-04-02 11:00:00,281.89,282.09,279.37,281.73,328001.0,281.89,282.09,279.37,281.73,328001.0
2018-04-02 11:10:00,281.88,282.43,280.77,281.96,174531.0,281.88,282.43,280.77,281.96,174531.0
2018-04-02 11:20:00,281.93,283.33,281.67,283.15,184238.0,281.93,283.33,281.67,283.15,184238.0
2018-04-02 11:30:00,283.16,283.3,277.77,277.82,379902.0,283.16,283.3,277.77,277.82,379902.0
2018-04-02 11:40:00,277.82,280.67,277.0,280.16,314154.0,277.82,280.67,277.0,280.16,314154.0
2018-04-02 11:50:00,280.04,281.75,279.46,279.88,193844.0,280.04,281.75,279.46,279.88,193844.0
2018-04-02 12:00:00,279.99,281.18,279.34,280.43,185148.0,279.99,281.18,279.34,280.43,185148.0
2018-04-02 12:10:00,280.46,282.5,279.8,282.3,200963.0,280.46,282.5,279.8,282.3,200963.0
2018-04-02 12:20:00,282.23,283.25,281.53,282.2,118393.0,282.23,283.25,281.53,282.2,118393.0
2018-04-02 12:30:00,282.34,284.48,282.13,282.93,155900.0,282.34,284.48,282.13,282.93,155900.0
2018-04-02 12:40:00,283.0,285.39,282.63,285.0,211102.0,283.0,285.39,282.63,285.0,211102.0
2018-04-02 12:50:00,284.93,284.97,282.76,283.39,151083.0,284.93,284.97,282.76,283.39,151083.0
2018-04-02 13:00:00,283.39,284.14,281.38,281.55,122051.0,283.39,284.14,281.38,281.55,122051.0
2018-04-02 13:10:00,281.52,282.47,279.64,280.69,162533.0,281.52,282.47,279.64,280.69,162533.0
2018-04-02 13:20:00,280.69,281.22,279.53,279.7,96734.0,280.69,281.22,279.53,279.7,96734.0
2018-04-02 13:30:00,279.74,281.86,279.65,280.7,90248.0,279.74,281.86,279.65,280.7,90248.0
2018-04-02 13:40:00,280.83,280.95,279.72,280.26,98721.0,280.83,280.95,279.72,280.26,98721.0
2018-04-02 13:50:00,280.34,280.94,279.28,279.4,123206.0,280.34,280.94,279.28,279.4,123206.0
2018-04-02 14:00:00,279.37,279.64,277.16,278.8,389817.0,279.37,279.64,277.16,278.8,389817.0
2018-04-02 14:10:00,278.81,279.0,277.5,277.79,233713.0,278.81,279.0,277.5,277.79,233713.0
2018-04-02 14:20:00,277.88,279.23,277.5,277.55,220374.0,277.88,279.23,277.5,277.55,220374.0
2018-04-02 14:30:00,277.55,278.62,275.8,276.43,284118.0,277.55,278.62,275.8,276.43,284118.0
2018-04-02 14:40:00,276.59,277.51,275.05,276.96,206542.0,276.59,277.51,275.05,276.96,206542.0
2018-04-02 14:50:00,277.01,278.33,276.86,277.83,226977.0,277.01,278.33,276.86,277.83,226977.0
2018-04-02 15:00:00,277.95,278.82,276.88,278.1,200742.0,277.95,278.82,276.88,278.1,200742.0
2018-04-02 15:10:00,278.08,279.55,277.68,279.34,172283.0,278.08,279.55,277.68,279.34,172283.0
2018-04-02 15:20:00,279.55,279.6,276.91,277.33,161189.0,279.55,279.6,276.91,277.33,161189.0
2018-04-02 15:30:00,277.49,278.49,275.77,276.2,259821.0,277.49,278.49,275.77,276.2,259821.0
2018-04-02 15:40:00,276.15,278.79,275.82,278.5,348348.0,276.15,278.79,275.82,278.5,348348.0
2018-04-02 15:50:00,278.48,282.28,278.48,280.22,819242.0,278.48,282.28,278.48,280.22,819242.0
2018-04-03 09:30:00,285.45,290.58,285.44,290.58,888590.0,285.45,290.58,285.44,290.58,888590.0
2018-04-03 09:40:00,290.45,291.25,288.59,289.25,559012.0,290.45,291.25,288.59,289.25,559012.0
2018-04-03 09:50:00,289.31,289.43,284.5,285.08,577643.0,289.31,289.43,284.5,285.08,577643.0
2018-04-03 10:00:00,285.2,285.63,279.88,282.37,633757.0,285.2,285.63,279.88,282.37,633757.0
2018-04-03 10:10:00,282.46,283.0,278.82,279.18,535411.0,282.46,283.0,278.82,279.18,535411.0
2018-04-03 10:20:00,279.13,283.63,278.01,283.33,442404.0,279.13,283.63,278.01,283.33,442404.0
2018-04-03 10:30:00,283.14,284.62,282.22,282.65,531530.0,283.14,284.62,282.22,282.65,531530.0
2018-04-03 10:40:00,282.7,284.2,282.15,282.92,320177.0,282.7,284.2,282.15,282.92,320177.0
2018-04-03 10:50:00,282.96,284.5,281.53,283.71,217871.0,282.96,284.5,281.53,283.71,217871.0
2018-04-03 11:00:00,284.0,287.75,283.67,286.75,352132.0,284.0,287.75,283.67,286.75,352132.0
2018-04-03 11:10:00,286.84,287.04,283.12,285.43,372700.0,286.84,287.04,283.12,285.43,372700.0
2018-04-03 11:20:00,285.54,286.1,283.83,284.88,172037.0,285.54,286.1,283.83,284.88,172037.0
2018-04-03 11:30:00,284.61,284.97,282.55,283.51,158064.0,284.61,284.97,282.55,283.51,158064.0
2018-04-03 11:40:00,283.53,283.68,280.82,281.08,190762.0,283.53,283.68,280.82,281.08,190762.0
2018-04-03 11:50:00,281.08,281.76,280.17,280.17,136980.0,281.08,281.76,280.17,280.17,136980.0
2018-04-03 12:00:00,280.26,282.65,280.26,282.57,128266.0,280.26,282.65,280.26,282.57,128266.0
2018-04-03 12:10:00,282.53,282.63,280.89,281.5,95351.0,282.53,282.63,280.89,281.5,95351.0
2018-04-03 12:20:00,281.63,281.63,279.55,280.17,135771.0,281.63,281.63,279.55,280.17,135771.0
2018-04-03 12:30:00,280.08,281.55,279.9,281.4,110695.0,280.08,281.55,279.9,281.4,110695.0
2018-04-03 12:40:00,281.42,282.89,280.83,281.16,121019.0,281.42,282.89,280.83,281.16,121019.0
2018-04-03 12:50:00,281.13,282.22,280.84,281.98,100712.0,281.13,282.22,280.84,281.98,100712.0
2018-04-03 13:00:00,281.84,282.47,281.03,282.08,58862.0,281.84,282.47,281.03,282.08,58862.0
2018-04-03 13:10:00,282.13,282.75,281.4,282.6,80951.0,282.13,282.75,281.4,282.6,80951.0
2018-04-03 13:20:00,282.64,283.97,282.55,282.82,171303.0,282.64,283.97,282.55,282.82,171303.0
2018-04-03 13:30:00,283.04,283.41,282.06,282.12,69353.0,283.04,283.41,282.06,282.12,69353.0
2018-04-03 13:40:00,282.21,282.94,281.34,281.38,55818.0,282.21,282.94,281.34,281.38,55818.0
2018-04-03 13:50:00,281.51,283.35,281.48,282.85,70047.0,281.51,283.35,281.48,282.85,70047.0
2018-04-03 14:00:00,282.61,283.19,282.09,282.97,71500.0,282.61,283.19,282.09,282.97,71500.0
2018-04-03 14:10:00,282.82,282.87,280.79,281.35,95342.0,282.82,282.87,280.79,281.35,95342.0
2018-04-03 14:20:00,281.2,282.0,280.4,280.93,101191.0,281.2,282.0,280.4,280.93,101191.0
2018-04-03 14:30:00,280.73,280.73,278.8,280.16,169848.0,280.73,280.73,278.8,280.16,169848.0
2018-04-03 14:40:00,280.19,283.15,279.46,282.69,222234.0,280.19,283.15,279.46,282.69,222234.0
2018-04-03 14:50:00,282.7,284.81,282.0,284.64,218422.0,282.7,284.81,282.0,284.64,218422.0
2018-04-03 15:00:00,284.54,286.13,283.51,286.03,303972.0,284.54,286.13,283.51,286.03,303972.0
2018-04-03 15:10:00,286.0,287.1,283.57,284.58,397549.0,286.0,287.1,283.57,284.58,397549.0
2018-04-03 15:20:00,284.64,285.29,283.92,284.95,185708.0,284.64,285.29,283.92,284.95,185708.0
2018-04-03 15:30:00,285.1,285.1,282.47,283.34,213130.0,285.1,285.1,282.47,283.34,213130.0
2018-04-03 15:40:00,283.55,284.0,282.53,282.67,183642.0,283.55,284.0,282.53,282.67,183642.0
2018-04-03 15:50:00,282.66,283.89,282.62,283.78,318616.0,282.66,283.89,282.62,283.78,318616.0
2018-04-04 09:30:00,274.48,278.7,271.22,276.49,793733.0,274.48,278.7,271.22,276.49,793733.0
2018-04-04 09:40:00,276.49,279.5,276.24,277.87,420389.0,276.49,279.5,276.24,277.87,420389.0
2018-04-04 09:50:00,277.71,279.89,277.25,279.73,285739.0,277.71,279.89,277.25,279.73,285739.0
2018-04-04 10:00:00,279.78,280.22,277.77,279.22,257857.0,279.78,280.22,277.77,279.22,257857.0
2018-04-04 10:10:00,279.2,281.06,278.89,279.09,227382.0,279.2,281.06,278.89,279.09,227382.0
2018-04-04 10:20:00,279.21,279.57,278.16,278.82,171111.0,279.21,279.57,278.16,278.82,171111.0
2018-04-04 10:30:00,278.94,279.31,275.6,276.61,306412.0,278.94,279.31,275.6,276.61,306412.0
2018-04-04 10:40:00,276.59,280.2,276.14,279.92,232461.0,276.59,280.2,276.14,279.92,232461.0
2018-04-04 10:50:00,280.1,280.16,278.19,279.75,149740.0,280.1,280.16,278.19,279.75,149740.0
2018-04-04 11:00:00,279.85,279.85,277.12,277.66,137224.0,279.85,279.85,277.12,277.66,137224.0
2018-04-04 11:10:00,277.56,280.47,277.5,279.84,141617.0,277.56,280.47,277.5,279.84,141617.0
2018-04-04 11:20:00,279.76,282.0,279.76,280.37,218338.0,279.76,282.0,279.76,280.37,218338.0
2018-04-04 11:30:00,280.43,282.4,279.88,281.13,155500.0,280.43,282.4,279.88,281.13,155500.0
2018-04-04 11:40:00,281.0,281.95,280.4,281.76,186896.0,281.0,281.95,280.4,281.76,186896.0
2018-04-04 11:50:00,281.54,283.45,280.8,283.26,231304.0,281.54,283.45,280.8,283.26,231304.0
2018-04-04 12:00:00,283.35,285.81,282.74,285.74,412357.0,283.35,285.81,282.74,285.74,412357.0
2018-04-04 12:10:00,285.72,286.11,284.63,285.08,333491.0,285.72,286.11,284.63,285.08,333491.0
2018-04-04 12:20:00,285.15,287.19,284.65,286.52,296021.0,285.15,287.19,284.65,286.52,296021.0
2018-04-04 12:30:00,286.64,287.73,285.51,286.98,196917.0,286.64,287.73,285.51,286.98,196917.0
2018-04-04 12:40:00,287.13,287.56,286.25,286.6,165682.0,287.13,287.56,286.25,286.6,165682.0
2018-04-04 12:50:00,286.4,286.86,285.27,285.27,193173.0,286.4,286.86,285.27,285.27,193173.0
2018-04-04 13:00:00,285.38,285.7,283.78,284.12,140833.0,285.38,285.7,283.78,284.12,140833.0
2018-04-04 13:10:00,284.11,284.77,283.38,283.75,153868.0,284.11,284.77,283.38,283.75,153868.0
2018-04-04 13:20:00,283.7,283.86,281.07,281.96,368952.0,283.7,283.86,281.07,281.96,368952.0
2018-04-04 13:30:00,281.84,283.38,281.54,283.16,220335.0,281.84,283.38,281.54,283.16,220335.0
2018-04-04 13:40:00,283.1,284.19,282.79,283.24,135406.0,283.1,284.19,282.79,283.24,135406.0
2018-04-04 13:50:00,283.18,284.43,282.51,284.43,118443.0,283.18,284.43,282.51,284.43,118443.0
2018-04-04 14:00:00,284.45,285.39,283.78,284.82,192996.0,284.45,285.39,283.78,284.82,192996.0
2018-04-04 14:10:00,284.9,286.5,284.9,285.92,206619.0,284.9,286.5,284.9,285.92,206619.0
2018-04-04 14:20:00,285.82,286.38,284.61,285.99,191895.0,285.82,286.38,284.61,285.99,191895.0
2018-04-04 14:30:00,285.86,287.19,284.31,284.75,268254.0,285.86,287.19,284.31,284.75,268254.0
2018-04-04 14:40:00,284.63,286.2,284.37,285.01,137275.0,284.63,286.2,284.37,285.01,137275.0
2018-04-04 14:50:00,285.01,285.92,284.89,285.69,123106.0,285.01,285.92,284.89,285.69,123106.0
2018-04-04 15:00:00,285.6,286.69,285.43,286.32,174278.0,285.6,286.69,285.43,286.32,174278.0
2018-04-04 15:10:00,286.34,286.36,284.42,284.72,183772.0,286.34,286.36,284.42,284.72,183772.0
2018-04-04 15:20:00,284.59,287.4,284.59,287.18,194943.0,284.59,287.4,284.59,287.18,194943.0
2018-04-04 15:30:00,287.27,288.52,287.25,288.05,275149.0,287.27,288.52,287.25,288.05,275149.0
2018-04-04 15:40:00,287.99,288.79,287.45,288.67,237132.0,287.99,288.79,287.45,288.67,237132.0
2018-04-04 15:50:00,288.83,290.31,288.8,288.91,500490.0,288.83,290.31,288.8,288.91,500490.0
2018-04-05 09:30:00,293.36,295.8,291.83,293.34,798472.0,293.36,295.8,291.83,293.34,798472.0
2018-04-05 09:40:00,293.29,293.85,289.78,290.75,458645.0,293.29,293.85,289.78,290.75,458645.0
2018-04-05 09:50:00,290.68,292.66,289.11,292.66,360644.0,290.68,292.66,289.11,292.66,360644.0
2018-04-05 10:00:00,292.5,293.47,291.03,292.38,313923.0,292.5,293.47,291.03,292.38,313923.0
2018-04-05 10:10:00,292.55,293.27,291.68,292.32,222915.0,292.55,293.27,291.68,292.32,222915.0
2018-04-05 10:20:00,292.3,292.74,291.53,291.99,184820.0,292.3,292.74,291.53,291.99,184820.0
2018-04-05 10:30:00,291.87,294.73,291.83,293.28,328223.0,291.87,294.73,291.83,293.28,328223.0
2018-04-05 10:40:00,293.2,294.5,292.54,293.73,150987.0,293.2,294.5,292.54,293.73,150987.0
2018-04-05 10:50:00,293.79,295.28,293.33,293.95,173045.0,293.79,295.28,293.33,293.95,173045.0
2018-04-05 11:00:00,294.01,296.59,293.84,296.0,269511.0,294.01,296.59,293.84,296.0,269511.0
2018-04-05 11:10:00,296.0,296.37,295.0,295.64,187438.0,296.0,296.37,295.0,295.64,187438.0
2018-04-05 11:20:00,295.66,297.0,295.54,296.46,240604.0,295.66,297.0,295.54,296.46,240604.0
2018-04-05 11:30:00,296.38,299.16,296.2,298.43,381596.0,296.38,299.16,296.2,298.43,381596.0
2018-04-05 11:40:00,298.44,298.48,297.21,297.6,198238.0,298.44,298.48,297.21,297.6,198238.0
2018-04-05 11:50:00,297.59,297.8,296.52,297.62,133909.0,297.59,297.8,296.52,297.62,133909.0
2018-04-05 12:00:00,297.71,297.72,296.16,296.67,145509.0,297.71,297.72,296.16,296.67,145509.0
2018-04-05 12:10:00,296.56,296.86,294.55,295.04,204265.0,296.56,296.86,294.55,295.04,204265.0
2018-04-05 12:20:00,295.03,295.65,293.83,295.03,188759.0,295.03,295.65,293.83,295.03,188759.0
2018-04-05 12:30:00,294.98,296.0,294.91,295.93,171666.0,294.98,296.0,294.91,295.93,171666.0
2018-04-05 12:40:00,295.81,296.47,295.12,296.29,116836.0,295.81,296.47,295.12,296.29,116836.0
2018-04-05 12:50:00,296.31,296.58,295.59,296.12,82511.0,296.31,296.58,295.59,296.12,82511.0
2018-04-05 13:00:00,296.2,297.19,296.2,296.93,112448.0,296.2,297.19,296.2,296.93,112448.0
2018-04-05 13:10:00,296.93,296.93,295.33,295.88,151539.0,296.93,296.93,295.33,295.88,151539.0
2018-04-05 13:20:00,295.63,296.04,293.62,294.33,201557.0,295.63,296.04,293.62,294.33,201557.0
2018-04-05 13:30:00,294.32,295.41,294.12,294.23,99960.0,294.32,295.41,294.12,294.23,99960.0
2018-04-05 13:40:00,294.17,294.38,292.64,294.03,333005.0,294.17,294.38,292.64,294.03,333005.0
2018-04-05 13:50:00,294.01,294.7,293.33,294.15,167267.0,294.01,294.7,293.33,294.15,167267.0
2018-04-05 14:00:00,294.27,294.96,293.21,293.3,127548.0,294.27,294.96,293.21,293.3,127548.0
2018-04-05 14:10:00,293.39,294.67,293.31,294.49,71711.0,293.39,294.67,293.31,294.49,71711.0
2018-04-05 14:20:00,294.54,294.69,293.78,294.1,79044.0,294.54,294.69,293.78,294.1,79044.0
2018-04-05 14:30:00,294.0,295.0,293.97,294.72,100263.0,294.0,295.0,293.97,294.72,100263.0
2018-04-05 14:40:00,294.75,296.0,294.63,295.89,156577.0,294.75,296.0,294.63,295.89,156577.0
2018-04-05 14:50:00,295.89,296.0,295.0,295.75,86082.0,295.89,296.0,295.0,295.75,86082.0
2018-04-05 15:00:00,295.81,296.01,294.66,296.0,115870.0,295.81,296.01,294.66,296.0,115870.0
2018-04-05 15:10:00,296.04,296.97,295.75,296.3,179869.0,296.04,296.97,295.75,296.3,179869.0
2018-04-05 15:20:00,296.3,296.79,295.07,295.93,157895.0,296.3,296.79,295.07,295.93,157895.0
2018-04-05 15:30:00,295.9,295.92,293.75,294.09,165267.0,295.9,295.92,293.75,294.09,165267.0
2018-04-05 15:40:00,294.11,295.84,294.02,295.76,162236.0,294.11,295.84,294.02,295.76,162236.0
2018-04-05 15:50:00,295.77,295.89,293.91,293.96,418083.0,295.77,295.89,293.91,293.96,418083.0
2018-04-06 09:30:00,289.1,295.75,289.0,294.94,574816.0,289.1,295.75,289.0,294.94,574816.0
2018-04-06 09:40:00,295.08,295.43,293.05,294.55,384699.0,295.08,295.43,293.05,294.55,384699.0
2018-04-06 09:50:00,294.67,298.43,294.57,297.99,599681.0,294.67,298.43,294.57,297.99,599681.0
2018-04-06 10:00:00,298.0,298.85,295.5,295.82,460588.0,298.0,298.85,295.5,295.82,460588.0
2018-04-06 10:10:00,295.8,297.24,295.52,296.46,231542.0,295.8,297.24,295.52,296.46,231542.0
2018-04-06 10:20:00,296.63,296.87,295.04,295.45,166349.0,296.63,296.87,295.04,295.45,166349.0
2018-04-06 10:30:00,295.37,295.75,293.14,294.19,255574.0,295.37,295.75,293.14,294.19,255574.0
2018-04-06 10:40:00,294.0,294.55,291.4,292.51,291251.0,294.0,294.55,291.4,292.51,291251.0
2018-04-06 10:50:00,292.51,293.89,292.32,293.32,168932.0,292.51,293.89,292.32,293.32,168932.0
2018-04-06 11:00:00,293.22,293.29,290.83,293.19,295104.0,293.22,293.29,290.83,293.19,295104.0
2018-04-06 11:10:00,293.19,293.93,292.51,292.98,164106.0,293.19,293.93,292.51,292.98,164106.0
2018-04-06 11:20:00,292.96,293.54,291.63,292.86,121195.0,292.96,293.54,291.63,292.86,121195.0
2018-04-06 11:30:00,292.96,294.75,292.9,294.4,155610.0,292.96,294.75,292.9,294.4,155610.0
2018-04-06 11:40:00,294.4,294.88,292.72,292.81,138991.0,294.4,294.88,292.72,292.81,138991.0
2018-04-06 11:50:00,292.85,294.57,292.67,293.98,99015.0,292.85,294.57,292.67,293.98,99015.0
2018-04-06 12:00:00,293.91,294.76,293.23,293.93,110958.0,293.91,294.76,293.23,293.93,110958.0
2018-04-06 12:10:00,293.79,293.87,292.6,292.62,94408.0,293.79,293.87,292.6,292.62,94408.0
2018-04-06 12:20:00,292.56,292.76,291.73,291.73,117606.0,292.56,292.76,291.73,291.73,117606.0
2018-04-06 12:30:00,291.85,294.66,291.55,294.09,153508.0,291.85,294.66,291.55,294.09,153508.0
2018-04-06 12:40:00,294.15,295.3,293.43,294.19,134756.0,294.15,295.3,293.43,294.19,134756.0
2018-04-06 12:50:00,294.02,294.45,293.56,294.17,72816.0,294.02,294.45,293.56,294.17,72816.0
2018-04-06 13:00:00,294.21,294.21,293.0,293.67,106624.0,294.21,294.21,293.0,293.67,106624.0
2018-04-06 13:10:00,293.68,294.71,293.23,294.28,104294.0,293.68,294.71,293.23,294.28,104294.0
2018-04-06 13:20:00,294.13,296.26,294.1,295.23,190897.0,294.13,296.26,294.1,295.23,190897.0
2018-04-06 13:30:00,295.26,295.86,293.27,293.33,151274.0,295.26,295.86,293.27,293.33,151274.0
2018-04-06 13:40:00,293.36,293.73,291.89,291.97,160244.0,293.36,293.73,291.89,291.97,160244.0
2018-04-06 13:50:00,291.97,292.39,290.58,290.72,200369.0,291.97,292.39,290.58,290.72,200369.0
2018-04-06 14:00:00,290.7,291.55,289.54,290.27,187825.0,290.7,291.55,289.54,290.27,187825.0
2018-04-06 14:10:00,290.28,291.65,289.51,289.65,146621.0,290.28,291.65,289.51,289.65,146621.0
2018-04-06 14:20:00,289.74,290.61,289.11,289.52,116558.0,289.74,290.61,289.11,289.52,116558.0
2018-04-06 14:30:00,289.41,290.25,287.23,287.69,220883.0,289.41,290.25,287.23,287.69,220883.0
2018-04-06 14:40:00,287.67,289.84,287.2,288.31,209062.0,287.67,289.84,287.2,288.31,209062.0
2018-04-06 14:50:00,288.32,288.32,285.65,286.78,201942.0,288.32,288.32,285.65,286.78,201942.0
2018-04-06 15:00:00,286.71,288.09,286.2,286.95,152023.0,286.71,288.09,286.2,286.95,152023.0
2018-04-06 15:10:00,286.87,289.13,286.66,287.94,252917.0,286.87,289.13,286.66,287.94,252917.0
2018-04-06 15:20:00,287.92,289.55,287.4,287.63,155250.0,287.92,289.55,287.4,287.63,155250.0
2018-04-06 15:30:00,287.61,289.96,287.41,289.96,214634.0,287.61,289.96,287.41,289.96,214634.0
2018-04-06 15:40:00,289.89,290.32,288.4,288.68,259061.0,289.89,290.32,288.4,288.68,259061.0
2018-04-06 15:50:00,288.76,290.4,288.62,288.76,488632.0,288.76,290.4,288.62,288.76,488632.0
2018-04-09 09:30:00,291.77,292.5,290.22,290.8,479594.0,291.77,292.5,290.22,290.8,479594.0
2018-04-09 09:40:00,290.81,294.5,290.73,293.9,347377.0,290.81,294.5,290.73,293.9,347377.0
2018-04-09 09:50:00,294.06,295.9,293.92,295.01,392040.0,294.06,295.9,293.92,295.01,392040.0
2018-04-09 10:00:00,294.84,296.86,294.71,296.15,273594.0,294.84,296.86,294.71,296.15,273594.0
2018-04-09 10:10:00,296.14,297.73,295.85,296.73,249574.0,296.14,297.73,295.85,296.73,249574.0
2018-04-09 10:20:00,296.7,298.0,296.41,297.78,209056.0,296.7,298.0,296.41,297.78,209056.0
2018-04-09 10:30:00,297.93,299.09,297.46,298.19,251927.0,297.93,299.09,297.46,298.19,251927.0
2018-04-09 10:40:00,298.3,299.55,298.23,298.62,237256.0,298.3,299.55,298.23,298.62,237256.0
2018-04-09 10:50:00,298.77,299.1,297.15,297.5,182181.0,298.77,299.1,297.15,297.5,182181.0
2018-04-09 11:00:00,297.58,297.61,296.21,296.51,178854.0,297.58,297.61,296.21,296.51,178854.0
2018-04-09 11:10:00,296.71,298.19,296.61,297.42,149682.0,296.71,298.19,296.61,297.42,149682.0
2018-04-09 11:20:00,297.39,297.6,295.91,296.44,157473.0,297.39,297.6,295.91,296.44,157473.0
2018-04-09 11:30:00,296.53,297.38,296.28,296.28,129125.0,296.53,297.38,296.28,296.28,129125.0
2018-04-09 11:40:00,296.35,297.64,296.16,297.26,143869.0,296.35,297.64,296.16,297.26,143869.0
2018-04-09 11:50:00,297.33,298.09,296.58,297.94,111070.0,297.33,298.09,296.58,297.94,111070.0
2018-04-09 12:00:00,297.91,298.74,297.25,298.66,150833.0,297.91,298.74,297.25,298.66,150833.0
2018-04-09 12:10:00,298.66,299.04,298.25,298.54,152392.0,298.66,299.04,298.25,298.54,152392.0
2018-04-09 12:20:00,298.5,298.89,298.13,298.33,110925.0,298.5,298.89,298.13,298.33,110925.0
2018-04-09 12:30:00,298.27,298.27,296.43,296.67,175811.0,298.27,298.27,296.43,296.67,175811.0
2018-04-09 12:40:00,296.6,298.29,296.05,297.7,173295.0,296.6,298.29,296.05,297.7,173295.0
2018-04-09 12:50:00,297.76,298.28,297.38,297.86,95059.0,297.76,298.28,297.38,297.86,95059.0
2018-04-09 13:00:00,297.95,298.46,297.79,298.24,91771.0,297.95,298.46,297.79,298.24,91771.0
2018-04-09 13:10:00,298.3,298.57,297.55,297.63,101819.0,298.3,298.57,297.55,297.63,101819.0
2018-04-09 13:20:00,297.59,297.61,296.5,297.16,114702.0,297.59,297.61,296.5,297.16,114702.0
2018-04-09 13:30:00,297.2,297.67,296.5,296.75,79831.0,297.2,297.67,296.5,296.75,79831.0
2018-04-09 13:40:00,296.71,296.89,295.74,296.62,135401.0,296.71,296.89,295.74,296.62,135401.0
2018-04-09 13:50:00,296.73,296.95,296.4,296.5,73658.0,296.73,296.95,296.4,296.5,73658.0
2018-04-09 14:00:00,296.66,296.69,295.2,295.68,141527.0,296.66,296.69,295.2,295.68,141527.0
2018-04-09 14:10:00,295.71,296.26,295.35,295.95,95692.0,295.71,296.26,295.35,295.95,95692.0
2018-04-09 14:20:00,295.9,295.93,294.7,295.76,168820.0,295.9,295.93,294.7,295.76,168820.0
2018-04-09 14:30:00,295.71,296.15,294.97,295.05,87045.0,295.71,296.15,294.97,295.05,87045.0
2018-04-09 14:40:00,295.13,295.28,294.15,294.8,129907.0,295.13,295.28,294.15,294.8,129907.0
2018-04-09 14:50:00,294.78,295.74,294.53,295.59,78541.0,294.78,295.74,294.53,295.59,78541.0
2018-04-09 15:00:00,295.53,295.63,294.77,295.19,78252.0,295.53,295.63,294.77,295.19,78252.0
2018-04-09 15:10:00,295.12,295.4,292.15,292.26,248220.0,295.12,295.4,292.15,292.26,248220.0
2018-04-09 15:20:00,292.27,292.84,291.65,292.14,228488.0,292.27,292.84,291.65,292.14,228488.0
2018-04-09 15:30:00,292.11,292.67,290.33,291.0,273381.0,292.11,292.67,290.33,291.0,273381.0
2018-04-09 15:40:00,290.97,292.16,289.12,290.5,403673.0,290.97,292.16,289.12,290.5,403673.0
2018-04-09 15:50:00,290.33,291.8,289.27,289.93,428983.0,290.33,291.8,289.27,289.93,428983.0
2018-04-10 09:30:00,297.13,298.5,295.53,297.28,956310.0,297.13,298.5,295.53,297.28,956310.0
2018-04-10 09:40:00,297.38,297.45,294.51,296.31,561312.0,297.38,297.45,294.51,296.31,561312.0
2018-04-10 09:50:00,296.27,296.29,294.33,296.01,409028.0,296.27,296.29,294.33,296.01,409028.0
2018-04-10 10:00:00,296.05,296.97,295.13,295.39,330123.0,296.05,296.97,295.13,295.39,330123.0
2018-04-10 10:10:00,295.35,295.72,293.4,293.76,367263.0,295.35,295.72,293.4,293.76,367263.0
2018-04-10 10:20:00,293.8,295.1,293.19,294.51,197369.0,293.8,295.1,293.19,294.51,197369.0
2018-04-10 10:30:00,294.64,296.4,294.61,295.67,248265.0,294.64,296.4,294.61,295.67,248265.0
2018-04-10 10:40:00,295.71,298.0,295.55,296.78,345708.0,295.71,298.0,295.55,296.78,345708.0
2018-04-10 10:50:00,296.77,296.77,295.24,296.03,152556.0,296.77,296.77,295.24,296.03,152556.0
2018-04-10 11:00:00,296.03,297.15,294.79,295.93,190920.0,296.03,297.15,294.79,295.93,190920.0
2018-04-10 11:10:00,295.92,296.0,294.9,295.49,136650.0,295.92,296.0,294.9,295.49,136650.0
2018-04-10 11:20:00,295.56,296.34,294.6,295.0,165004.0,295.56,296.34,294.6,295.0,165004.0
2018-04-10 11:30:00,294.98,295.8,294.89,295.23,113778.0,294.98,295.8,294.89,295.23,113778.0
2018-04-10 11:40:00,295.34,295.5,293.33,293.79,247288.0,295.34,295.5,293.33,293.79,247288.0
2018-04-10 11:50:00,293.7,294.61,293.24,294.04,158355.0,293.7,294.61,293.24,294.04,158355.0
2018-04-10 12:00:00,294.24,294.92,293.47,294.54,107243.0,294.24,294.92,293.47,294.54,107243.0
2018-04-10 12:10:00,294.8,294.95,293.16,293.53,116775.0,294.8,294.95,293.16,293.53,116775.0
2018-04-10 12:20:00,293.61,293.61,291.69,292.78,231793.0,293.61,293.61,291.69,292.78,231793.0
2018-04-10 12:30:00,292.71,293.72,292.44,293.27,103721.0,292.71,293.72,292.44,293.27,103721.0
2018-04-10 12:40:00,293.26,293.26,292.07,293.24,106437.0,293.26,293.26,292.07,293.24,106437.0
2018-04-10 12:50:00,293.15,293.41,292.44,292.6,82688.0,293.15,293.41,292.44,292.6,82688.0
2018-04-10 13:00:00,292.66,292.87,292.01,292.56,122163.0,292.66,292.87,292.01,292.56,122163.0
2018-04-10 13:10:00,292.58,293.5,292.55,292.65,110142.0,292.58,293.5,292.55,292.65,110142.0
2018-04-10 13:20:00,292.7,293.81,292.5,293.71,89572.0,292.7,293.81,292.5,293.71,89572.0
2018-04-10 13:30:00,293.73,294.72,293.22,294.39,123336.0,293.73,294.72,293.22,294.39,123336.0
2018-04-10 13:40:00,294.34,294.47,293.24,294.3,114713.0,294.34,294.47,293.24,294.3,114713.0
2018-04-10 13:50:00,294.4,295.22,294.25,295.0,100514.0,294.4,295.22,294.25,295.0,100514.0
2018-04-10 14:00:00,295.09,295.76,294.72,295.48,105782.0,295.09,295.76,294.72,295.48,105782.0
2018-04-10 14:10:00,295.49,295.97,294.62,294.86,96257.0,295.49,295.97,294.62,294.86,96257.0
2018-04-10 14:20:00,294.94,295.48,294.22,295.06,108755.0,294.94,295.48,294.22,295.06,108755.0
2018-04-10 14:30:00,295.16,295.77,294.02,294.67,107116.0,295.16,295.77,294.02,294.67,107116.0
2018-04-10 14:40:00,294.73,295.62,294.0,295.43,135738.0,294.73,295.62,294.0,295.43,135738.0
2018-04-10 14:50:00,295.38,296.71,295.3,296.64,168149.0,295.38,296.71,295.3,296.64,168149.0
2018-04-10 15:00:00,296.73,297.99,296.68,297.77,303028.0,296.73,297.99,296.68,297.77,303028.0
2018-04-10 15:10:00,297.86,298.42,297.42,298.34,246868.0,297.86,298.42,297.42,298.34,246868.0
2018-04-10 15:20:00,298.31,298.43,296.41,297.68,258180.0,298.31,298.43,296.41,297.68,258180.0
2018-04-10 15:30:00,297.64,298.0,296.96,297.59,176707.0,297.64,298.0,296.96,297.59,176707.0
2018-04-10 15:40:00,297.5,298.66,297.42,298.53,224665.0,297.5,298.66,297.42,298.53,224665.0
2018-04-10 15:50:00,298.68,298.95,297.67,298.05,365709.0,298.68,298.95,297.67,298.05,365709.0
2018-04-11 09:30:00,302.88,304.37,301.82,303.74,871941.0,302.88,304.37,301.82,303.74,871941.0
2018-04-11 09:40:00,303.51,306.16,302.18,305.46,857872.0,303.51,306.16,302.18,305.46,857872.0
2018-04-11 09:50:00,305.53,306.81,304.36,306.39,516732.0,305.53,306.81,304.36,306.39,516732.0
2018-04-11 10:00:00,306.49,307.33,305.07,305.38,480042.0,306.49,307.33,305.07,305.38,480042.0
2018-04-11 10:10:00,305.39,307.62,304.98,307.43,368898.0,305.39,307.62,304.98,307.43,368898.0
2018-04-11 10:20:00,307.43,309.6,307.28,309.6,465586.0,307.43,309.6,307.28,309.6,465586.0
2018-04-11 10:30:00,309.47,310.72,308.89,310.49,456536.0,309.47,310.72,308.89,310.49,456536.0
2018-04-11 10:40:00,310.46,311.64,308.8,308.81,515144.0,310.46,311.64,308.8,308.81,515144.0
2018-04-11 10:50:00,308.88,309.5,307.88,307.99,486307.0,308.88,309.5,307.88,307.99,486307.0
2018-04-11 11:00:00,307.91,308.13,306.62,307.65,530332.0,307.91,308.13,306.62,307.65,530332.0
2018-04-11 11:10:00,307.62,308.73,306.34,307.7,245464.0,307.62,308.73,306.34,307.7,245464.0
2018-04-11 11:20:00,307.78,308.5,307.2,307.77,210024.0,307.78,308.5,307.2,307.77,210024.0
2018-04-11 11:30:00,307.77,309.4,306.86,309.28,281057.0,307.77,309.4,306.86,309.28,281057.0
2018-04-11 11:40:00,309.34,309.61,308.54,308.72,207274.0,309.34,309.61,308.54,308.72,207274.0
2018-04-11 11:50:00,308.74,308.92,307.32,307.9,182413.0,308.74,308.92,307.32,307.9,182413.0
2018-04-11 12:00:00,307.92,309.23,307.92,308.04,151489.0,307.92,309.23,307.92,308.04,151489.0
2018-04-11 12:10:00,308.01,308.87,307.7,307.91,145880.0,308.01,308.87,307.7,307.91,145880.0
2018-04-11 12:20:00,308.0,309.4,307.94,309.05,134847.0,308.0,309.4,307.94,309.05,134847.0
2018-04-11 12:30:00,309.2,309.96,307.88,308.01,273630.0,309.2,309.96,307.88,308.01,273630.0
2018-04-11 12:40:00,308.03,308.31,307.11,307.8,150111.0,308.03,308.31,307.11,307.8,150111.0
2018-04-11 12:50:00,307.89,308.03,306.51,306.68,168100.0,307.89,308.03,306.51,306.68,168100.0
2018-04-11 13:00:00,306.79,307.83,306.79,307.16,157544.0,306.79,307.83,306.79,307.16,157544.0
2018-04-11 13:10:00,307.18,308.55,306.86,308.09,118860.0,307.18,308.55,306.86,308.09,118860.0
2018-04-11 13:20:00,308.18,308.66,307.8,308.18,111687.0,308.18,308.66,307.8,308.18,111687.0
2018-04-11 13:30:00,308.17,308.65,307.26,308.64,125600.0,308.17,308.65,307.26,308.64,125600.0
2018-04-11 13:40:00,308.52,308.67,307.75,307.99,107391.0,308.52,308.67,307.75,307.99,107391.0
2018-04-11 13:50:00,308.09,308.5,307.48,308.11,90217.0,308.09,308.5,307.48,308.11,90217.0
2018-04-11 14:00:00,308.18,308.35,305.65,305.85,266950.0,308.18,308.35,305.65,305.85,266950.0
2018-04-11 14:10:00,305.88,307.13,305.69,306.83,173766.0,305.88,307.13,305.69,306.83,173766.0
2018-04-11 14:20:00,306.89,307.49,306.48,306.48,152577.0,306.89,307.49,306.48,306.48,152577.0
2018-04-11 14:30:00,306.48,307.53,306.47,306.99,135983.0,306.48,307.53,306.47,306.99,135983.0
2018-04-11 14:40:00,307.03,307.4,305.23,306.05,178950.0,307.03,307.4,305.23,306.05,178950.0
2018-04-11 14:50:00,305.92,306.07,304.25,304.42,246621.0,305.92,306.07,304.25,304.42,246621.0
2018-04-11 15:00:00,304.4,304.96,303.3,303.59,241813.0,304.4,304.96,303.3,303.59,241813.0
2018-04-11 15:10:00,303.67,303.75,302.29,303.42,263151.0,303.67,303.75,302.29,303.42,263151.0
2018-04-11 15:20:00,303.35,303.66,302.4,303.23,212696.0,303.35,303.66,302.4,303.23,212696.0
2018-04-11 15:30:00,303.2,305.07,303.2,304.59,289883.0,303.2,305.07,303.2,304.59,289883.0
2018-04-11 15:40:00,304.52,305.49,302.5,302.63,339716.0,304.52,305.49,302.5,302.63,339716.0
2018-04-11 15:50:00,302.7,304.1,302.47,303.68,540023.0,302.7,304.1,302.47,303.68,540023.0
2018-04-12 09:30:00,309.72,311.13,307.4,308.55,840295.0,309.72,311.13,307.4,308.55,840295.0
2018-04-12 09:40:00,308.65,310.33,307.51,308.74,513352.0,308.65,310.33,307.51,308.74,513352.0
2018-04-12 09:50:00,308.98,310.25,308.7,309.9,311522.0,308.98,310.25,308.7,309.9,311522.0
2018-04-12 10:00:00,309.86,310.36,309.34,310.16,282769.0,309.86,310.36,309.34,310.16,282769.0
2018-04-12 10:10:00,310.14,310.5,309.49,309.75,268436.0,310.14,310.5,309.49,309.75,268436.0
2018-04-12 10:20:00,309.74,309.95,308.51,308.61,283056.0,309.74,309.95,308.51,308.61,283056.0
2018-04-12 10:30:00,308.63,309.27,308.0,309.12,225356.0,308.63,309.27,308.0,309.12,225356.0
2018-04-12 10:40:00,309.11,309.63,308.5,308.97,206092.0,309.11,309.63,308.5,308.97,206092.0
2018-04-12 10:50:00,309.01,309.74,308.79,309.64,146921.0,309.01,309.74,308.79,309.64,146921.0
2018-04-12 11:00:00,309.59,310.48,309.45,310.36,238369.0,309.59,310.48,309.45,310.36,238369.0
2018-04-12 11:10:00,310.37,310.55,310.0,310.21,148331.0,310.37,310.55,310.0,310.21,148331.0
2018-04-12 11:20:00,310.15,310.6,309.61,309.63,201092.0,310.15,310.6,309.61,309.63,201092.0
2018-04-12 11:30:00,309.76,310.14,309.27,309.7,111766.0,309.76,310.14,309.27,309.7,111766.0
2018-04-12 11:40:00,309.7,310.09,309.21,309.38,97248.0,309.7,310.09,309.21,309.38,97248.0
2018-04-12 11:50:00,309.36,309.63,308.53,309.63,131405.0,309.36,309.63,308.53,309.63,131405.0
2018-04-12 12:00:00,309.52,309.8,308.91,309.18,81992.0,309.52,309.8,308.91,309.18,81992.0
2018-04-12 12:10:00,309.24,309.78,308.95,309.7,65125.0,309.24,309.78,308.95,309.7,65125.0
2018-04-12 12:20:00,309.67,310.23,309.53,309.94,112951.0,309.67,310.23,309.53,309.94,112951.0
2018-04-12 12:30:00,309.95,310.3,309.57,309.84,84787.0,309.95,310.3,309.57,309.84,84787.0
2018-04-12 12:40:00,309.85,309.9,309.22,309.39,102375.0,309.85,309.9,309.22,309.39,102375.0
2018-04-12 12:50:00,309.4,309.47,307.66,309.4,351910.0,309.4,309.47,307.66,309.4,351910.0
2018-04-12 13:00:00,309.45,309.61,308.78,309.19,110466.0,309.45,309.61,308.78,309.19,110466.0
2018-04-12 13:10:00,309.13,309.34,308.06,308.28,123735.0,309.13,309.34,308.06,308.28,123735.0
2018-04-12 13:20:00,308.24,308.38,306.75,307.43,204088.0,308.24,308.38,306.75,307.43,204088.0
2018-04-12 13:30:00,307.34,308.11,307.0,307.81,123783.0,307.34,308.11,307.0,307.81,123783.0
2018-04-12 13:40:00,307.78,308.18,307.35,307.63,58962.0,307.78,308.18,307.35,307.63,58962.0
2018-04-12 13:50:00,307.68,308.04,306.95,307.11,91069.0,307.68,308.04,306.95,307.11,91069.0
2018-04-12 14:00:00,307.2,308.14,307.0,308.1,54287.0,307.2,308.14,307.0,308.1,54287.0
2018-04-12 14:10:00,308.2,309.0,308.2,308.72,100652.0,308.2,309.0,308.2,308.72,100652.0
2018-04-12 14:20:00,308.75,309.01,308.28,308.57,93902.0,308.75,309.01,308.28,308.57,93902.0
2018-04-12 14:30:00,308.59,308.71,307.86,308.55,83068.0,308.59,308.71,307.86,308.55,83068.0
2018-04-12 14:40:00,308.51,308.62,307.8,308.15,73371.0,308.51,308.62,307.8,308.15,73371.0
2018-04-12 14:50:00,308.2,309.36,308.18,309.3,109472.0,308.2,309.36,308.18,309.3,109472.0
2018-04-12 15:00:00,309.34,309.58,309.06,309.32,85404.0,309.34,309.58,309.06,309.32,85404.0
2018-04-12 15:10:00,309.33,310.16,309.33,310.15,134746.0,309.33,310.16,309.33,310.15,134746.0
2018-04-12 15:20:00,310.15,310.99,309.91,310.93,225896.0,310.15,310.99,309.91,310.93,225896.0
2018-04-12 15:30:00,310.93,311.0,310.13,310.65,240508.0,310.93,311.0,310.13,310.65,240508.0
2018-04-12 15:40:00,310.67,310.69,309.77,310.0,242497.0,310.67,310.69,309.77,310.0,242497.0
2018-04-12 15:50:00,310.04,310.51,309.11,309.26,448606.0,310.04,310.51,309.11,309.26,448606.0
2018-04-13 09:30:00,317.1,317.49,314.52,316.25,1106143.0,317.1,317.49,314.52,316.25,1106143.0
2018-04-13 09:40:00,316.18,316.78,314.8,315.23,491856.0,316.18,316.78,314.8,315.23,491856.0
2018-04-13 09:50:00,315.18,315.44,313.9,314.85,585480.0,315.18,315.44,313.9,314.85,585480.0
2018-04-13 10:00:00,314.77,315.54,313.96,314.06,371471.0,314.77,315.54,313.96,314.06,371471.0
2018-04-13 10:10:00,313.95,315.63,313.17,315.02,397656.0,313.95,315.63,313.17,315.02,397656.0
2018-04-13 10:20:00,315.1,315.48,313.0,313.3,281047.0,315.1,315.48,313.0,313.3,281047.0
2018-04-13 10:30:00,313.26,314.1,312.65,313.1,343714.0,313.26,314.1,312.65,313.1,343714.0
2018-04-13 10:40:00,313.07,314.81,313.06,314.55,278059.0,313.07,314.81,313.06,314.55,278059.0
2018-04-13 10:50:00,314.52,315.0,313.9,314.0,195019.0,314.52,315.0,313.9,314.0,195019.0
2018-04-13 11:00:00,313.87,313.97,312.32,313.3,211466.0,313.87,313.97,312.32,313.3,211466.0
2018-04-13 11:10:00,313.34,313.78,312.61,312.85,129627.0,313.34,313.78,312.61,312.85,129627.0
2018-04-13 11:20:00,312.89,313.19,312.49,313.0,153715.0,312.89,313.19,312.49,313.0,153715.0
2018-04-13 11:30:00,312.94,314.0,312.85,313.18,167251.0,312.94,314.0,312.85,313.18,167251.0
2018-04-13 11:40:00,313.24,313.66,312.59,312.98,124586.0,313.24,313.66,312.59,312.98,124586.0
2018-04-13 11:50:00,312.88,313.9,312.1,313.54,153539.0,312.88,313.9,312.1,313.54,153539.0
2018-04-13 12:00:00,313.52,314.5,313.43,313.8,188339.0,313.52,314.5,313.43,313.8,188339.0
2018-04-13 12:10:00,313.84,314.1,313.3,313.69,109415.0,313.84,314.1,313.3,313.69,109415.0
2018-04-13 12:20:00,313.64,313.81,312.79,313.55,140102.0,313.64,313.81,312.79,313.55,140102.0
2018-04-13 12:30:00,313.5,313.61,312.64,312.64,98905.0,313.5,313.61,312.64,312.64,98905.0
2018-04-13 12:40:00,312.68,312.96,312.44,312.66,109000.0,312.68,312.96,312.44,312.66,109000.0
2018-04-13 12:50:00,312.71,313.15,312.42,312.7,96537.0,312.71,313.15,312.42,312.7,96537.0
2018-04-13 13:00:00,312.7,313.11,312.26,312.69,136891.0,312.7,313.11,312.26,312.69,136891.0
2018-04-13 13:10:00,312.66,312.79,312.03,312.32,146584.0,312.66,312.79,312.03,312.32,146584.0
2018-04-13 13:20:00,312.4,313.7,312.4,313.27,166873.0,312.4,313.7,312.4,313.27,166873.0
2018-04-13 13:30:00,313.33,313.49,312.87,313.21,87600.0,313.33,313.49,312.87,313.21,87600.0
2018-04-13 13:40:00,313.27,313.51,313.0,313.39,66298.0,313.27,313.51,313.0,313.39,66298.0
2018-04-13 13:50:00,313.31,313.54,313.08,313.31,82938.0,313.31,313.54,313.08,313.31,82938.0
2018-04-13 14:00:00,313.34,313.68,313.26,313.55,78993.0,313.34,313.68,313.26,313.55,78993.0
2018-04-13 14:10:00,313.54,313.65,312.42,312.53,141036.0,313.54,313.65,312.42,312.53,141036.0
2018-04-13 14:20:00,312.65,312.68,311.93,312.3,127599.0,312.65,312.68,311.93,312.3,127599.0
2018-04-13 14:30:00,312.3,312.8,311.59,312.04,143906.0,312.3,312.8,311.59,312.04,143906.0
2018-04-13 14:40:00,311.96,312.24,311.4,311.62,124349.0,311.96,312.24,311.4,311.62,124349.0
2018-04-13 14:50:00,311.61,311.61,310.8,311.19,176391.0,311.61,311.61,310.8,311.19,176391.0
2018-04-13 15:00:00,311.22,311.22,309.32,310.3,344241.0,311.22,311.22,309.32,310.3,344241.0
2018-04-13 15:10:00,310.34,310.55,308.23,308.28,217526.0,310.34,310.55,308.23,308.28,217526.0
2018-04-13 15:20:00,308.35,309.74,308.28,309.57,204627.0,308.35,309.74,308.28,309.57,204627.0
2018-04-13 15:30:00,309.58,310.64,309.26,310.4,277553.0,309.58,310.64,309.26,310.4,277553.0
2018-04-13 15:40:00,310.35,311.22,310.28,310.45,259256.0,310.35,311.22,310.28,310.45,259256.0
2018-04-13 15:50:00,310.53,312.4,310.53,311.64,505506.0,310.53,312.4,310.53,311.64,505506.0
2018-04-16 09:30:00,315.92,316.1,312.5,314.12,913863.0,315.92,316.1,312.5,314.12,913863.0
2018-04-16 09:40:00,314.13,314.13,311.4,311.92,531015.0,314.13,314.13,311.4,311.92,531015.0
2018-04-16 09:50:00,311.89,311.97,309.26,309.55,540845.0,311.89,311.97,309.26,309.55,540845.0
2018-04-16 10:00:00,309.63,311.24,308.87,311.02,402814.0,309.63,311.24,308.87,311.02,402814.0
2018-04-16 10:10:00,311.05,311.48,309.31,309.94,265746.0,311.05,311.48,309.31,309.94,265746.0
2018-04-16 10:20:00,309.97,310.93,309.8,310.68,252720.0,309.97,310.93,309.8,310.68,252720.0
2018-04-16 10:30:00,310.74,311.23,310.14,311.07,222741.0,310.74,311.23,310.14,311.07,222741.0
2018-04-16 10:40:00,311.06,311.19,309.83,309.88,190779.0,311.06,311.19,309.83,309.88,190779.0
2018-04-16 10:50:00,309.84,309.95,308.92,309.03,255856.0,309.84,309.95,308.92,309.03,255856.0
2018-04-16 11:00:00,309.12,309.43,305.77,305.77,573694.0,309.12,309.43,305.77,305.77,573694.0
2018-04-16 11:10:00,305.91,306.09,304.0,305.95,709380.0,305.91,306.09,304.0,305.95,709380.0
2018-04-16 11:20:00,305.79,306.84,305.69,306.44,275006.0,305.79,306.84,305.69,306.44,275006.0
2018-04-16 11:30:00,306.45,306.78,306.0,306.61,213019.0,306.45,306.78,306.0,306.61,213019.0
2018-04-16 11:40:00,306.58,307.21,306.0,306.91,226966.0,306.58,307.21,306.0,306.91,226966.0
2018-04-16 11:50:00,306.91,307.57,306.56,307.35,211781.0,306.91,307.57,306.56,307.35,211781.0
2018-04-16 12:00:00,307.52,308.7,307.37,308.18,260958.0,307.52,308.7,307.37,308.18,260958.0
2018-04-16 12:10:00,308.2,309.79,308.2,309.51,239745.0,308.2,309.79,308.2,309.51,239745.0
2018-04-16 12:20:00,309.51,309.87,309.0,309.59,196152.0,309.51,309.87,309.0,309.59,196152.0
2018-04-16 12:30:00,309.6,309.65,307.76,308.34,214628.0,309.6,309.65,307.76,308.34,214628.0
2018-04-16 12:40:00,308.45,309.38,308.06,308.72,173537.0,308.45,309.38,308.06,308.72,173537.0
2018-04-16 12:50:00,308.69,308.86,308.0,308.2,145022.0,308.69,308.86,308.0,308.2,145022.0
2018-04-16 13:00:00,308.19,308.59,307.74,308.05,160985.0,308.19,308.59,307.74,308.05,160985.0
2018-04-16 13:10:00,308.07,308.09,307.2,307.88,184497.0,308.07,308.09,307.2,307.88,184497.0
2018-04-16 13:20:00,307.89,308.47,307.05,307.32,124815.0,307.89,308.47,307.05,307.32,124815.0
2018-04-16 13:30:00,307.32,307.6,306.61,306.98,140986.0,307.32,307.6,306.61,306.98,140986.0
2018-04-16 13:40:00,307.04,307.87,307.0,307.6,122622.0,307.04,307.87,307.0,307.6,122622.0
2018-04-16 13:50:00,307.63,307.63,306.41,306.98,184554.0,307.63,307.63,306.41,306.98,184554.0
2018-04-16 14:00:00,306.93,307.1,305.7,306.12,211944.0,306.93,307.1,305.7,306.12,211944.0
2018-04-16 14:10:00,306.08,306.34,305.27,305.67,214578.0,306.08,306.34,305.27,305.67,214578.0
2018-04-16 14:20:00,305.62,305.8,305.0,305.15,200444.0,305.62,305.8,305.0,305.15,200444.0
2018-04-16 14:30:00,305.13,306.66,305.0,306.53,220071.0,305.13,306.66,305.0,306.53,220071.0
2018-04-16 14:40:00,306.53,307.75,305.89,307.35,236599.0,306.53,307.75,305.89,307.35,236599.0
2018-04-16 14:50:00,307.31,307.5,306.56,307.26,166353.0,307.31,307.5,306.56,307.26,166353.0
2018-04-16 15:00:00,307.34,308.59,307.24,308.4,342002.0,307.34,308.59,307.24,308.4,342002.0
2018-04-16 15:10:00,308.35,308.45,306.88,307.79,261580.0,308.35,308.45,306.88,307.79,261580.0
2018-04-16 15:20:00,307.62,307.71,306.9,307.09,184423.0,307.62,307.71,306.9,307.09,184423.0
2018-04-16 15:30:00,307.06,307.14,305.91,306.12,361133.0,307.06,307.14,305.91,306.12,361133.0
2018-04-16 15:40:00,306.2,306.98,305.63,306.56,541828.0,306.2,306.98,305.63,306.56,541828.0
2018-04-16 15:50:00,306.61,309.3,306.61,307.61,1060396.0,306.61,309.3,306.61,307.61,1060396.0
2018-04-17 09:30:00,329.57,330.0,323.77,328.87,3294133.0,329.57,330.0,323.77,328.87,3294133.0
2018-04-17 09:40:00,328.88,329.79,326.77,327.03,1318691.0,328.88,329.79,326.77,327.03,1318691.0
2018-04-17 09:50:00,327.12,327.59,326.0,326.84,803262.0,327.12,327.59,326.0,326.84,803262.0
2018-04-17 10:00:00,326.83,330.6,326.68,330.22,1432257.0,326.83,330.6,326.68,330.22,1432257.0
2018-04-17 10:10:00,330.22,330.5,328.36,329.73,613018.0,330.22,330.5,328.36,329.73,613018.0
2018-04-17 10:20:00,329.67,330.0,327.7,327.84,531768.0,329.67,330.0,327.7,327.84,531768.0
2018-04-17 10:30:00,327.87,329.59,327.55,329.54,416347.0,327.87,329.59,327.55,329.54,416347.0
2018-04-17 10:40:00,329.52,331.44,329.35,331.37,903551.0,329.52,331.44,329.35,331.37,903551.0
2018-04-17 10:50:00,331.38,332.0,331.28,331.36,560790.0,331.38,332.0,331.28,331.36,560790.0
2018-04-17 11:00:00,331.44,333.0,331.36,332.6,754354.0,331.44,333.0,331.36,332.6,754354.0
2018-04-17 11:10:00,332.61,332.97,331.3,331.86,549490.0,332.61,332.97,331.3,331.86,549490.0
2018-04-17 11:20:00,331.86,332.76,331.64,332.24,571743.0,331.86,332.76,331.64,332.24,571743.0
2018-04-17 11:30:00,332.23,332.98,332.01,332.96,399985.0,332.23,332.98,332.01,332.96,399985.0
2018-04-17 11:40:00,332.98,334.18,332.22,334.06,629286.0,332.98,334.18,332.22,334.06,629286.0
2018-04-17 11:50:00,334.07,335.0,334.01,334.97,570634.0,334.07,335.0,334.01,334.97,570634.0
2018-04-17 12:00:00,334.96,336.88,334.77,336.62,897344.0,334.96,336.88,334.77,336.62,897344.0
2018-04-17 12:10:00,336.62,337.89,335.94,337.58,587125.0,336.62,337.89,335.94,337.58,587125.0
2018-04-17 12:20:00,337.64,337.85,336.25,337.26,535388.0,337.64,337.85,336.25,337.26,535388.0
2018-04-17 12:30:00,337.21,337.82,336.28,337.06,518164.0,337.21,337.82,336.28,337.06,518164.0
2018-04-17 12:40:00,337.16,337.2,336.41,336.9,210510.0,337.16,337.2,336.41,336.9,210510.0
2018-04-17 12:50:00,336.89,338.42,336.83,338.18,612507.0,336.89,338.42,336.83,338.18,612507.0
2018-04-17 13:00:00,338.11,338.62,337.4,337.48,363454.0,338.11,338.62,337.4,337.48,363454.0
2018-04-17 13:10:00,337.54,337.99,336.81,336.99,309099.0,337.54,337.99,336.81,336.99,309099.0
2018-04-17 13:20:00,336.91,338.25,336.58,338.16,363163.0,336.91,338.25,336.58,338.16,363163.0
2018-04-17 13:30:00,338.2,338.21,337.33,337.98,221573.0,338.2,338.21,337.33,337.98,221573.0
2018-04-17 13:40:00,338.0,338.5,337.43,338.21,284514.0,338.0,338.5,337.43,338.21,284514.0
2018-04-17 13:50:00,338.15,338.16,337.5,337.88,226477.0,338.15,338.16,337.5,337.88,226477.0
2018-04-17 14:00:00,337.88,337.9,337.12,337.5,221249.0,337.88,337.9,337.12,337.5,221249.0
2018-04-17 14:10:00,337.48,337.78,337.26,337.32,233143.0,337.48,337.78,337.26,337.32,233143.0
2018-04-17 14:20:00,337.33,337.5,336.6,337.16,312501.0,337.33,337.5,336.6,337.16,312501.0
2018-04-17 14:30:00,337.18,338.0,337.01,337.47,300188.0,337.18,338.0,337.01,337.47,300188.0
2018-04-17 14:40:00,337.49,338.24,337.2,338.16,290712.0,337.49,338.24,337.2,338.16,290712.0
2018-04-17 14:50:00,338.18,338.47,336.84,337.03,379963.0,338.18,338.47,336.84,337.03,379963.0
2018-04-17 15:00:00,337.04,337.04,334.47,334.87,713706.0,337.04,337.04,334.47,334.87,713706.0
2018-04-17 15:10:00,334.82,334.88,332.86,334.8,829928.0,334.82,334.88,332.86,334.8,829928.0
2018-04-17 15:20:00,334.79,334.89,333.37,334.8,431052.0,334.79,334.89,333.37,334.8,431052.0
2018-04-17 15:30:00,334.76,335.95,334.43,335.71,482162.0,334.76,335.95,334.43,335.71,482162.0
2018-04-17 15:40:00,335.74,336.96,335.58,336.79,534525.0,335.74,336.96,335.58,336.79,534525.0
2018-04-17 15:50:00,336.86,336.86,335.6,336.11,788282.0,336.86,336.86,335.6,336.11,788282.0
2018-04-18 09:30:00,336.28,337.8,333.4,334.08,1001555.0,336.28,337.8,333.4,334.08,1001555.0
2018-04-18 09:40:00,333.97,337.18,333.33,336.51,530263.0,333.97,337.18,333.33,336.51,530263.0
2018-04-18 09:50:00,336.7,338.82,336.26,338.25,604591.0,336.7,338.82,336.26,338.25,604591.0
2018-04-18 10:00:00,338.2,338.34,334.86,335.68,515778.0,338.2,338.34,334.86,335.68,515778.0
2018-04-18 10:10:00,335.71,335.74,333.7,334.59,416243.0,335.71,335.74,333.7,334.59,416243.0
2018-04-18 10:20:00,334.6,335.52,333.91,334.7,278217.0,334.6,335.52,333.91,334.7,278217.0
2018-04-18 10:30:00,334.74,335.67,334.35,334.82,233377.0,334.74,335.67,334.35,334.82,233377.0
2018-04-18 10:40:00,334.74,335.16,333.53,334.23,263626.0,334.74,335.16,333.53,334.23,263626.0
2018-04-18 10:50:00,334.33,335.39,333.59,334.99,217926.0,334.33,335.39,333.59,334.99,217926.0
2018-04-18 11:00:00,334.99,336.5,334.62,335.86,224842.0,334.99,336.5,334.62,335.86,224842.0
2018-04-18 11:10:00,335.83,336.16,334.42,334.89,167637.0,335.83,336.16,334.42,334.89,167637.0
2018-04-18 11:20:00,334.88,335.17,334.56,334.59,106536.0,334.88,335.17,334.56,334.59,106536.0
2018-04-18 11:30:00,334.62,334.78,333.72,333.92,176793.0,334.62,334.78,333.72,333.92,176793.0
2018-04-18 11:40:00,333.94,334.14,331.1,332.13,443436.0,333.94,334.14,331.1,332.13,443436.0
2018-04-18 11:50:00,332.07,333.0,331.81,332.05,193642.0,332.07,333.0,331.81,332.05,193642.0
2018-04-18 12:00:00,332.1,333.44,332.08,333.41,162296.0,332.1,333.44,332.08,333.41,162296.0
2018-04-18 12:10:00,333.27,333.9,332.85,332.94,148861.0,333.27,333.9,332.85,332.94,148861.0
2018-04-18 12:20:00,333.03,333.24,332.45,332.86,97117.0,333.03,333.24,332.45,332.86,97117.0
2018-04-18 12:30:00,332.8,333.48,331.62,332.04,133715.0,332.8,333.48,331.62,332.04,133715.0
2018-04-18 12:40:00,332.17,332.87,331.82,332.52,75611.0,332.17,332.87,331.82,332.52,75611.0
2018-04-18 12:50:00,332.35,333.3,332.1,332.91,84181.0,332.35,333.3,332.1,332.91,84181.0
2018-04-18 13:00:00,332.88,332.94,332.27,332.44,74267.0,332.88,332.94,332.27,332.44,74267.0
2018-04-18 13:10:00,332.46,333.39,332.0,332.84,120188.0,332.46,333.39,332.0,332.84,120188.0
2018-04-18 13:20:00,332.75,333.2,332.11,332.74,71877.0,332.75,333.2,332.11,332.74,71877.0
2018-04-18 13:30:00,332.68,332.92,332.27,332.34,48195.0,332.68,332.92,332.27,332.34,48195.0
2018-04-18 13:40:00,332.33,332.8,331.85,332.23,99161.0,332.33,332.8,331.85,332.23,99161.0
2018-04-18 13:50:00,332.32,332.94,332.29,332.42,68066.0,332.32,332.94,332.29,332.42,68066.0
2018-04-18 14:00:00,332.38,332.83,331.85,332.57,108060.0,332.38,332.83,331.85,332.57,108060.0
2018-04-18 14:10:00,332.55,334.31,332.54,333.84,180988.0,332.55,334.31,332.54,333.84,180988.0
2018-04-18 14:20:00,333.9,334.9,333.74,334.82,172494.0,333.9,334.9,333.74,334.82,172494.0
2018-04-18 14:30:00,334.86,336.0,334.63,335.87,270636.0,334.86,336.0,334.63,335.87,270636.0
2018-04-18 14:40:00,335.85,336.48,335.3,335.86,249682.0,335.85,336.48,335.3,335.86,249682.0
2018-04-18 14:50:00,335.86,336.69,335.23,335.48,222144.0,335.86,336.69,335.23,335.48,222144.0
2018-04-18 15:00:00,335.41,335.96,335.15,335.65,122671.0,335.41,335.96,335.15,335.65,122671.0
2018-04-18 15:10:00,335.66,335.92,335.25,335.46,98297.0,335.66,335.92,335.25,335.46,98297.0
2018-04-18 15:20:00,335.5,335.8,334.83,334.91,106202.0,335.5,335.8,334.83,334.91,106202.0
2018-04-18 15:30:00,334.96,335.64,334.37,334.63,133274.0,334.96,335.64,334.37,334.63,133274.0
2018-04-18 15:40:00,334.56,335.2,334.14,334.66,188106.0,334.56,335.2,334.14,334.66,188106.0
2018-04-18 15:50:00,334.55,334.97,334.25,334.53,258563.0,334.55,334.97,334.25,334.53,258563.0
2018-04-19 09:30:00,332.88,334.26,326.77,328.98,868071.0,332.88,334.26,326.77,328.98,868071.0
2018-04-19 09:40:00,329.04,330.36,328.36,329.93,370639.0,329.04,330.36,328.36,329.93,370639.0
2018-04-19 09:50:00,329.88,331.99,329.55,331.61,304296.0,329.88,331.99,329.55,331.61,304296.0
2018-04-19 10:00:00,331.6,331.61,329.05,330.04,299377.0,331.6,331.61,329.05,330.04,299377.0
2018-04-19 10:10:00,330.0,331.72,329.58,331.01,270389.0,330.0,331.72,329.58,331.01,270389.0
2018-04-19 10:20:00,331.14,331.16,329.55,329.95,137308.0,331.14,331.16,329.55,329.95,137308.0
2018-04-19 10:30:00,329.92,331.31,329.45,330.5,168522.0,329.92,331.31,329.45,330.5,168522.0
2018-04-19 10:40:00,330.5,331.16,329.5,329.74,115127.0,330.5,331.16,329.5,329.74,115127.0
2018-04-19 10:50:00,329.81,330.19,329.16,330.0,138804.0,329.81,330.19,329.16,330.0,138804.0
2018-04-19 11:00:00,330.07,330.3,329.36,329.72,128550.0,330.07,330.3,329.36,329.72,128550.0
2018-04-19 11:10:00,329.67,329.91,328.54,329.33,163623.0,329.67,329.91,328.54,329.33,163623.0
2018-04-19 11:20:00,329.55,330.5,328.87,330.5,159990.0,329.55,330.5,328.87,330.5,159990.0
2018-04-19 11:30:00,330.53,331.0,330.05,330.19,127099.0,330.53,331.0,330.05,330.19,127099.0
2018-04-19 11:40:00,330.15,330.54,329.78,330.32,117146.0,330.15,330.54,329.78,330.32,117146.0
2018-04-19 11:50:00,330.32,330.34,329.57,329.69,68933.0,330.32,330.34,329.57,329.69,68933.0
2018-04-19 12:00:00,329.74,330.76,329.58,330.6,158262.0,329.74,330.76,329.58,330.6,158262.0
2018-04-19 12:10:00,330.52,332.18,330.25,332.18,224564.0,330.52,332.18,330.25,332.18,224564.0
2018-04-19 12:20:00,332.13,332.3,330.99,331.29,111116.0,332.13,332.3,330.99,331.29,111116.0
2018-04-19 12:30:00,331.3,331.69,330.89,331.5,81579.0,331.3,331.69,330.89,331.5,81579.0
2018-04-19 12:40:00,331.57,332.37,331.17,332.15,122660.0,331.57,332.37,331.17,332.15,122660.0
2018-04-19 12:50:00,332.09,332.5,331.79,331.83,93853.0,332.09,332.5,331.79,331.83,93853.0
2018-04-19 13:00:00,331.93,331.93,331.38,331.7,92361.0,331.93,331.93,331.38,331.7,92361.0
2018-04-19 13:10:00,331.6,331.97,330.82,331.76,80215.0,331.6,331.97,330.82,331.76,80215.0
2018-04-19 13:20:00,331.75,331.99,331.0,331.0,56906.0,331.75,331.99,331.0,331.0,56906.0
2018-04-19 13:30:00,331.05,331.98,331.04,331.71,85393.0,331.05,331.98,331.04,331.71,85393.0
2018-04-19 13:40:00,331.66,332.4,331.46,332.03,80174.0,331.66,332.4,331.46,332.03,80174.0
2018-04-19 13:50:00,332.09,332.6,331.96,332.5,75031.0,332.09,332.6,331.96,332.5,75031.0
2018-04-19 14:00:00,332.52,332.9,332.28,332.78,89134.0,332.52,332.9,332.28,332.78,89134.0
2018-04-19 14:10:00,332.9,333.5,332.47,332.5,128030.0,332.9,333.5,332.47,332.5,128030.0
2018-04-19 14:20:00,332.51,332.66,331.85,332.55,87060.0,332.51,332.66,331.85,332.55,87060.0
2018-04-19 14:30:00,332.5,332.91,332.28,332.72,59486.0,332.5,332.91,332.28,332.72,59486.0
2018-04-19 14:40:00,332.62,333.07,332.18,332.28,57625.0,332.62,333.07,332.18,332.28,57625.0
2018-04-19 14:50:00,332.27,332.93,331.92,332.75,56338.0,332.27,332.93,331.92,332.75,56338.0
2018-04-19 15:00:00,332.92,333.25,332.45,333.09,57367.0,332.92,333.25,332.45,333.09,57367.0
2018-04-19 15:10:00,333.13,333.22,332.47,333.15,94611.0,333.13,333.22,332.47,333.15,94611.0
2018-04-19 15:20:00,333.21,333.97,333.03,333.35,204816.0,333.21,333.97,333.03,333.35,204816.0
2018-04-19 15:30:00,333.42,335.31,332.92,334.41,332176.0,333.42,335.31,332.92,334.41,332176.0
2018-04-19 15:40:00,334.41,335.1,333.87,334.01,198066.0,334.41,335.1,333.87,334.01,198066.0
2018-04-19 15:50:00,334.14,334.44,332.32,332.69,404818.0,334.14,334.44,332.32,332.69,404818.0
2018-04-20 09:30:00,332.22,333.09,329.88,332.31,578316.0,332.22,333.09,329.88,332.31,578316.0
2018-04-20 09:40:00,332.28,334.65,331.94,334.61,419981.0,332.28,334.65,331.94,334.61,419981.0
2018-04-20 09:50:00,334.69,335.97,334.0,335.16,500351.0,334.69,335.97,334.0,335.16,500351.0
2018-04-20 10:00:00,335.13,335.13,333.24,333.91,276009.0,335.13,335.13,333.24,333.91,276009.0
2018-04-20 10:10:00,333.82,334.5,332.96,334.36,258855.0,333.82,334.5,332.96,334.36,258855.0
2018-04-20 10:20:00,334.27,335.58,333.78,335.51,204587.0,334.27,335.58,333.78,335.51,204587.0
2018-04-20 10:30:00,335.57,336.15,334.72,336.09,256888.0,335.57,336.15,334.72,336.09,256888.0
2018-04-20 10:40:00,336.12,336.51,335.21,335.32,207110.0,336.12,336.51,335.21,335.32,207110.0
2018-04-20 10:50:00,335.22,335.38,334.26,334.81,142037.0,335.22,335.38,334.26,334.81,142037.0
2018-04-20 11:00:00,334.71,335.19,334.2,334.2,139092.0,334.71,335.19,334.2,334.2,139092.0
2018-04-20 11:10:00,334.15,334.97,333.5,334.52,191754.0,334.15,334.97,333.5,334.52,191754.0
2018-04-20 11:20:00,334.54,334.68,332.64,332.66,172647.0,334.54,334.68,332.64,332.66,172647.0
2018-04-20 11:30:00,332.89,333.8,332.64,333.69,121745.0,332.89,333.8,332.64,333.69,121745.0
2018-04-20 11:40:00,333.69,333.93,332.62,332.73,90723.0,333.69,333.93,332.62,332.73,90723.0
2018-04-20 11:50:00,332.74,332.93,331.69,331.99,139120.0,332.74,332.93,331.69,331.99,139120.0
2018-04-20 12:00:00,331.93,332.35,331.44,331.97,107460.0,331.93,332.35,331.44,331.97,107460.0
2018-04-20 12:10:00,331.95,332.03,330.68,330.86,115351.0,331.95,332.03,330.68,330.86,115351.0
2018-04-20 12:20:00,330.8,331.59,330.73,331.37,81326.0,330.8,331.59,330.73,331.37,81326.0
2018-04-20 12:30:00,331.4,331.74,330.79,330.94,90744.0,331.4,331.74,330.79,330.94,90744.0
2018-04-20 12:40:00,330.97,331.21,328.88,329.19,233055.0,330.97,331.21,328.88,329.19,233055.0
2018-04-20 12:50:00,329.22,329.72,329.05,329.33,120634.0,329.22,329.72,329.05,329.33,120634.0
2018-04-20 13:00:00,329.21,330.07,328.92,330.01,87863.0,329.21,330.07,328.92,330.01,87863.0
2018-04-20 13:10:00,329.95,330.36,329.35,329.35,94338.0,329.95,330.36,329.35,329.35,94338.0
2018-04-20 13:20:00,329.34,330.3,328.62,330.3,133338.0,329.34,330.3,328.62,330.3,133338.0
2018-04-20 13:30:00,330.28,330.56,329.76,330.36,89953.0,330.28,330.56,329.76,330.36,89953.0
2018-04-20 13:40:00,330.33,330.6,329.9,329.94,50606.0,330.33,330.6,329.9,329.94,50606.0
2018-04-20 13:50:00,329.95,330.4,329.38,329.57,63538.0,329.95,330.4,329.38,329.57,63538.0
2018-04-20 14:00:00,329.58,330.19,329.07,329.61,60259.0,329.58,330.19,329.07,329.61,60259.0
2018-04-20 14:10:00,329.52,329.56,328.53,328.73,82304.0,329.52,329.56,328.53,328.73,82304.0
2018-04-20 14:20:00,328.78,329.41,328.37,329.25,88814.0,328.78,329.41,328.37,329.25,88814.0
2018-04-20 14:30:00,329.21,329.32,328.04,328.33,108397.0,329.21,329.32,328.04,328.33,108397.0
2018-04-20 14:40:00,328.29,328.78,327.96,328.41,122960.0,328.29,328.78,327.96,328.41,122960.0
2018-04-20 14:50:00,328.3,328.42,327.32,327.71,139247.0,328.3,328.42,327.32,327.71,139247.0
2018-04-20 15:00:00,327.54,327.65,326.0,326.15,226864.0,327.54,327.65,326.0,326.15,226864.0
2018-04-20 15:10:00,326.18,327.33,326.07,326.31,211635.0,326.18,327.33,326.07,326.31,211635.0
2018-04-20 15:20:00,326.31,326.9,326.06,326.68,136025.0,326.31,326.9,326.06,326.68,136025.0
2018-04-20 15:30:00,326.77,327.91,326.5,327.74,177963.0,326.77,327.91,326.5,327.74,177963.0
2018-04-20 15:40:00,327.84,328.0,326.72,327.22,172386.0,327.84,328.0,326.72,327.22,172386.0
2018-04-20 15:50:00,327.38,327.77,326.75,327.77,348416.0,327.38,327.77,326.75,327.77,348416.0
2018-04-23 09:30:00,329.15,331.22,327.31,330.32,473427.0,329.15,331.22,327.31,330.32,473427.0
2018-04-23 09:40:00,330.34,330.57,328.37,328.92,240121.0,330.34,330.57,328.37,328.92,240121.0
2018-04-23 09:50:00,328.84,329.0,326.51,328.99,253184.0,328.84,329.0,326.51,328.99,253184.0
2018-04-23 10:00:00,329.03,329.35,327.56,328.27,149334.0,329.03,329.35,327.56,328.27,149334.0
2018-04-23 10:10:00,328.35,329.1,327.75,328.55,109167.0,328.35,329.1,327.75,328.55,109167.0
2018-04-23 10:20:00,328.53,329.62,328.28,328.9,115206.0,328.53,329.62,328.28,328.9,115206.0
2018-04-23 10:30:00,328.99,329.2,327.82,328.74,144942.0,328.99,329.2,327.82,328.74,144942.0
2018-04-23 10:40:00,328.69,329.38,328.21,329.07,99800.0,328.69,329.38,328.21,329.07,99800.0
2018-04-23 10:50:00,329.14,329.63,328.77,329.24,107455.0,329.14,329.63,328.77,329.24,107455.0
2018-04-23 11:00:00,329.21,329.66,328.91,329.59,85803.0,329.21,329.66,328.91,329.59,85803.0
2018-04-23 11:10:00,329.54,330.29,329.38,329.9,164106.0,329.54,330.29,329.38,329.9,164106.0
2018-04-23 11:20:00,329.99,330.39,329.67,330.17,76188.0,329.99,330.39,329.67,330.17,76188.0
2018-04-23 11:30:00,330.2,330.35,329.4,329.62,64741.0,330.2,330.35,329.4,329.62,64741.0
2018-04-23 11:40:00,329.62,329.88,328.31,328.31,70180.0,329.62,329.88,328.31,328.31,70180.0
2018-04-23 11:50:00,328.4,328.9,328.22,328.7,82931.0,328.4,328.9,328.22,328.7,82931.0
2018-04-23 12:00:00,328.55,328.8,327.23,327.44,109105.0,328.55,328.8,327.23,327.44,109105.0
2018-04-23 12:10:00,327.31,327.7,325.86,325.94,153934.0,327.31,327.7,325.86,325.94,153934.0
2018-04-23 12:20:00,325.94,326.59,325.38,326.32,157906.0,325.94,326.59,325.38,326.32,157906.0
2018-04-23 12:30:00,326.2,326.56,324.34,324.88,169575.0,326.2,326.56,324.34,324.88,169575.0
2018-04-23 12:40:00,324.98,325.24,321.56,321.62,288413.0,324.98,325.24,321.56,321.62,288413.0
2018-04-23 12:50:00,321.56,322.63,320.69,321.4,241988.0,321.56,322.63,320.69,321.4,241988.0
2018-04-23 13:00:00,321.21,323.2,320.88,322.71,224912.0,321.21,323.2,320.88,322.71,224912.0
2018-04-23 13:10:00,322.63,323.49,322.35,322.81,114446.0,322.63,323.49,322.35,322.81,114446.0
2018-04-23 13:20:00,322.85,323.79,322.35,322.35,138194.0,322.85,323.79,322.35,322.35,138194.0
2018-04-23 13:30:00,322.35,322.56,321.11,321.81,154330.0,322.35,322.56,321.11,321.81,154330.0
2018-04-23 13:40:00,321.82,321.83,319.48,319.49,244375.0,321.82,321.83,319.48,319.49,244375.0
2018-04-23 13:50:00,319.55,320.59,318.91,319.51,297403.0,319.55,320.59,318.91,319.51,297403.0
2018-04-23 14:00:00,319.48,319.48,317.37,317.8,352286.0,319.48,319.48,317.37,317.8,352286.0
2018-04-23 14:10:00,317.64,319.0,317.08,318.2,296796.0,317.64,319.0,317.08,318.2,296796.0
2018-04-23 14:20:00,318.09,318.83,317.88,318.24,151268.0,318.09,318.83,317.88,318.24,151268.0
2018-04-23 14:30:00,318.1,319.3,317.85,318.94,131180.0,318.1,319.3,317.85,318.94,131180.0
2018-04-23 14:40:00,319.03,319.6,318.61,318.67,101032.0,319.03,319.6,318.61,318.67,101032.0
2018-04-23 14:50:00,318.67,319.18,317.42,318.3,130360.0,318.67,319.18,317.42,318.3,130360.0
2018-04-23 15:00:00,318.23,319.59,317.91,318.97,104250.0,318.23,319.59,317.91,318.97,104250.0
2018-04-23 15:10:00,319.01,319.71,318.8,319.35,82743.0,319.01,319.71,318.8,319.35,82743.0
2018-04-23 15:20:00,319.43,320.11,319.28,319.87,154536.0,319.43,320.11,319.28,319.87,154536.0
2018-04-23 15:30:00,319.83,319.88,317.92,318.27,153364.0,319.83,319.88,317.92,318.27,153364.0
2018-04-23 15:40:00,318.28,319.03,317.75,318.17,220503.0,318.28,319.03,317.75,318.17,220503.0
2018-04-23 15:50:00,318.17,319.21,318.0,318.67,317685.0,318.17,319.21,318.0,318.67,317685.0
2018-04-24 09:30:00,319.22,320.25,316.15,317.29,493335.0,319.22,320.25,316.15,317.29,493335.0
2018-04-24 09:40:00,317.19,318.48,315.5,317.82,342370.0,317.19,318.48,315.5,317.82,342370.0
2018-04-24 09:50:00,317.8,317.98,315.35,315.9,316361.0,317.8,317.98,315.35,315.9,316361.0
2018-04-24 10:00:00,315.82,316.68,314.53,316.26,417391.0,315.82,316.68,314.53,316.26,417391.0
2018-04-24 10:10:00,316.26,316.62,312.65,312.65,423700.0,316.26,316.62,312.65,312.65,423700.0
2018-04-24 10:20:00,312.73,313.34,310.82,312.29,434542.0,312.73,313.34,310.82,312.29,434542.0
2018-04-24 10:30:00,312.15,312.89,310.8,311.74,253761.0,312.15,312.89,310.8,311.74,253761.0
2018-04-24 10:40:00,311.63,312.5,310.47,312.46,281556.0,311.63,312.5,310.47,312.46,281556.0
2018-04-24 10:50:00,312.35,312.5,309.56,309.73,380166.0,312.35,312.5,309.56,309.73,380166.0
2018-04-24 11:00:00,309.71,310.0,307.52,308.58,369096.0,309.71,310.0,307.52,308.58,369096.0
2018-04-24 11:10:00,308.47,308.74,305.22,306.62,453996.0,308.47,308.74,305.22,306.62,453996.0
2018-04-24 11:20:00,306.61,309.62,305.41,309.26,483565.0,306.61,309.62,305.41,309.26,483565.0
2018-04-24 11:30:00,309.25,310.27,308.75,309.55,270329.0,309.25,310.27,308.75,309.55,270329.0
2018-04-24 11:40:00,309.59,310.34,308.27,308.88,206943.0,309.59,310.34,308.27,308.88,206943.0
2018-04-24 11:50:00,308.8,309.0,306.96,307.45,168922.0,308.8,309.0,306.96,307.45,168922.0
2018-04-24 12:00:00,307.41,308.2,306.31,306.92,172559.0,307.41,308.2,306.31,306.92,172559.0
2018-04-24 12:10:00,306.85,307.69,306.28,306.47,133751.0,306.85,307.69,306.28,306.47,133751.0
2018-04-24 12:20:00,306.53,307.33,303.89,304.78,272759.0,306.53,307.33,303.89,304.78,272759.0
2018-04-24 12:30:00,304.83,304.86,302.63,304.13,251736.0,304.83,304.86,302.63,304.13,251736.0
2018-04-24 12:40:00,304.07,304.68,303.25,304.3,136582.0,304.07,304.68,303.25,304.3,136582.0
2018-04-24 12:50:00,304.31,304.35,302.5,302.58,172756.0,304.31,304.35,302.5,302.58,172756.0
2018-04-24 13:00:00,302.56,306.07,302.31,305.92,272257.0,302.56,306.07,302.31,305.92,272257.0
2018-04-24 13:10:00,305.86,306.49,304.73,304.79,225161.0,305.86,306.49,304.73,304.79,225161.0
2018-04-24 13:20:00,304.79,305.86,304.2,305.53,147046.0,304.79,305.86,304.2,305.53,147046.0
2018-04-24 13:30:00,305.54,306.03,304.73,305.46,173129.0,305.54,306.03,304.73,305.46,173129.0
2018-04-24 13:40:00,305.31,307.36,305.29,306.57,204421.0,305.31,307.36,305.29,306.57,204421.0
2018-04-24 13:50:00,306.76,306.77,304.53,305.08,148496.0,306.76,306.77,304.53,305.08,148496.0
2018-04-24 14:00:00,305.14,305.15,302.58,303.64,229085.0,305.14,305.15,302.58,303.64,229085.0
2018-04-24 14:10:00,303.66,304.63,302.72,303.45,215247.0,303.66,304.63,302.72,303.45,215247.0
2018-04-24 14:20:00,303.35,305.6,303.34,304.08,205865.0,303.35,305.6,303.34,304.08,205865.0
2018-04-24 14:30:00,303.92,305.03,303.5,303.72,128949.0,303.92,305.03,303.5,303.72,128949.0
2018-04-24 14:40:00,303.8,305.8,303.8,305.8,159579.0,303.8,305.8,303.8,305.8,159579.0
2018-04-24 14:50:00,305.87,306.99,305.31,306.83,256544.0,305.87,306.99,305.31,306.83,256544.0
2018-04-24 15:00:00,306.86,307.91,305.85,307.08,306958.0,306.86,307.91,305.85,307.08,306958.0
2018-04-24 15:10:00,307.15,307.29,306.05,306.19,176650.0,307.15,307.29,306.05,306.19,176650.0
2018-04-24 15:20:00,306.12,307.08,305.34,305.85,189045.0,306.12,307.08,305.34,305.85,189045.0
2018-04-24 15:30:00,305.9,305.92,304.83,305.01,212658.0,305.9,305.92,304.83,305.01,212658.0
2018-04-24 15:40:00,304.93,305.9,303.94,305.46,257708.0,304.93,305.9,303.94,305.46,257708.0
2018-04-24 15:50:00,305.48,307.52,305.48,307.02,489637.0,305.48,307.52,305.48,307.02,489637.0
2018-04-25 09:30:00,306.37,308.43,302.55,303.46,501023.0,306.37,308.43,302.55,303.46,501023.0
2018-04-25 09:40:00,303.32,303.7,298.62,301.44,792861.0,303.32,303.7,298.62,301.44,792861.0
2018-04-25 09:50:00,301.44,301.52,295.55,295.76,451206.0,301.44,301.52,295.55,295.76,451206.0
2018-04-25 10:00:00,295.77,296.77,293.44,295.37,759610.0,295.77,296.77,293.44,295.37,759610.0
2018-04-25 10:10:00,295.25,296.0,292.69,293.28,496137.0,295.25,296.0,292.69,293.28,496137.0
2018-04-25 10:20:00,293.26,297.74,292.61,297.44,637540.0,293.26,297.74,292.61,297.44,637540.0
2018-04-25 10:30:00,297.45,301.4,296.81,300.85,610090.0,297.45,301.4,296.81,300.85,610090.0
2018-04-25 10:40:00,300.86,304.06,299.07,304.04,451826.0,300.86,304.06,299.07,304.04,451826.0
2018-04-25 10:50:00,304.06,305.03,301.56,304.92,484822.0,304.06,305.03,301.56,304.92,484822.0
2018-04-25 11:00:00,305.02,307.69,304.26,306.3,584340.0,305.02,307.69,304.26,306.3,584340.0
2018-04-25 11:10:00,306.39,307.07,304.5,305.2,316267.0,306.39,307.07,304.5,305.2,316267.0
2018-04-25 11:20:00,305.35,307.7,304.96,307.16,302248.0,305.35,307.7,304.96,307.16,302248.0
2018-04-25 11:30:00,307.2,307.6,304.1,304.63,294547.0,307.2,307.6,304.1,304.63,294547.0
2018-04-25 11:40:00,304.48,305.71,303.13,304.0,285042.0,304.48,305.71,303.13,304.0,285042.0
2018-04-25 11:50:00,304.0,304.47,302.5,302.83,183394.0,304.0,304.47,302.5,302.83,183394.0
2018-04-25 12:00:00,302.78,303.5,302.0,302.0,199686.0,302.78,303.5,302.0,302.0,199686.0
2018-04-25 12:10:00,302.0,304.8,301.75,304.63,185461.0,302.0,304.8,301.75,304.63,185461.0
2018-04-25 12:20:00,304.51,304.85,303.42,304.24,103085.0,304.51,304.85,303.42,304.24,103085.0
2018-04-25 12:30:00,304.24,305.96,303.9,305.59,170073.0,304.24,305.96,303.9,305.59,170073.0
2018-04-25 12:40:00,305.52,305.69,303.97,304.42,100167.0,305.52,305.69,303.97,304.42,100167.0
2018-04-25 12:50:00,304.38,304.77,303.11,303.43,67627.0,304.38,304.77,303.11,303.43,67627.0
2018-04-25 13:00:00,303.5,304.82,303.49,304.47,67154.0,303.5,304.82,303.49,304.47,67154.0
2018-04-25 13:10:00,304.6,304.6,303.0,303.44,93663.0,304.6,304.6,303.0,303.44,93663.0
2018-04-25 13:20:00,303.39,303.76,302.78,303.47,111350.0,303.39,303.76,302.78,303.47,111350.0
2018-04-25 13:30:00,303.5,305.14,303.4,304.69,143533.0,303.5,305.14,303.4,304.69,143533.0
2018-04-25 13:40:00,304.73,305.65,303.67,303.9,159463.0,304.73,305.65,303.67,303.9,159463.0
2018-04-25 13:50:00,304.02,305.0,303.53,304.59,79828.0,304.02,305.0,303.53,304.59,79828.0
2018-04-25 14:00:00,304.65,304.95,303.45,303.79,75163.0,304.65,304.95,303.45,303.79,75163.0
2018-04-25 14:10:00,303.75,304.0,302.53,303.07,108111.0,303.75,304.0,302.53,303.07,108111.0
2018-04-25 14:20:00,302.92,303.39,302.0,302.74,101301.0,302.92,303.39,302.0,302.74,101301.0
2018-04-25 14:30:00,302.83,305.31,302.27,304.95,160337.0,302.83,305.31,302.27,304.95,160337.0
2018-04-25 14:40:00,304.94,306.48,304.34,306.14,172209.0,304.94,306.48,304.34,306.14,172209.0
2018-04-25 14:50:00,306.14,309.98,305.77,309.25,446322.0,306.14,309.98,305.77,309.25,446322.0
2018-04-25 15:00:00,309.26,309.62,307.4,307.47,348023.0,309.26,309.62,307.4,307.47,348023.0
2018-04-25 15:10:00,307.55,308.0,306.0,306.06,227027.0,307.55,308.0,306.0,306.06,227027.0
2018-04-25 15:20:00,306.13,307.26,305.65,306.18,188981.0,306.13,307.26,305.65,306.18,188981.0
2018-04-25 15:30:00,306.2,306.5,304.1,304.16,272123.0,306.2,306.5,304.1,304.16,272123.0
2018-04-25 15:40:00,304.04,304.8,303.53,304.43,294616.0,304.04,304.8,303.53,304.43,294616.0
2018-04-25 15:50:00,304.34,306.08,304.19,305.73,442477.0,304.34,306.08,304.19,305.73,442477.0
2018-04-26 09:30:00,310.24,311.25,305.58,307.27,683431.0,310.24,311.25,305.58,307.27,683431.0
2018-04-26 09:40:00,307.26,310.25,306.5,308.9,393339.0,307.26,310.25,306.5,308.9,393339.0
2018-04-26 09:50:00,308.76,312.26,308.56,311.49,368194.0,308.76,312.26,308.56,311.49,368194.0
2018-04-26 10:00:00,311.38,314.6,305.6,314.25,469135.0,311.38,314.6,305.6,314.25,469135.0
2018-04-26 10:10:00,314.27,314.69,313.3,313.96,373131.0,314.27,314.69,313.3,313.96,373131.0
2018-04-26 10:20:00,314.04,314.41,310.86,314.27,264994.0,314.04,314.41,310.86,314.27,264994.0
2018-04-26 10:30:00,314.37,316.0,313.88,315.5,340293.0,314.37,316.0,313.88,315.5,340293.0
2018-04-26 10:40:00,315.45,315.45,314.12,314.26,219310.0,315.45,315.45,314.12,314.26,219310.0
2018-04-26 10:50:00,314.3,315.36,313.54,313.95,202447.0,314.3,315.36,313.54,313.95,202447.0
2018-04-26 11:00:00,313.94,314.21,312.75,313.47,201599.0,313.94,314.21,312.75,313.47,201599.0
2018-04-26 11:10:00,313.5,313.9,312.36,313.46,203782.0,313.5,313.9,312.36,313.46,203782.0
2018-04-26 11:20:00,313.48,314.78,313.29,314.66,105810.0,313.48,314.78,313.29,314.66,105810.0
2018-04-26 11:30:00,314.61,314.8,313.91,313.96,106194.0,314.61,314.8,313.91,313.96,106194.0
2018-04-26 11:40:00,313.91,314.06,313.01,313.45,104516.0,313.91,314.06,313.01,313.45,104516.0
2018-04-26 11:50:00,313.36,314.25,313.0,314.07,92492.0,313.36,314.25,313.0,314.07,92492.0
2018-04-26 12:00:00,314.06,314.54,313.64,314.2,77870.0,314.06,314.54,313.64,314.2,77870.0
2018-04-26 12:10:00,314.3,314.8,313.74,314.7,102979.0,314.3,314.8,313.74,314.7,102979.0
2018-04-26 12:20:00,314.67,315.56,314.51,314.87,128971.0,314.67,315.56,314.51,314.87,128971.0
2018-04-26 12:30:00,315.0,315.7,314.7,315.5,102846.0,315.0,315.7,314.7,315.5,102846.0
2018-04-26 12:40:00,315.41,315.83,314.6,315.12,93348.0,315.41,315.83,314.6,315.12,93348.0
2018-04-26 12:50:00,315.16,315.34,314.76,314.96,77522.0,315.16,315.34,314.76,314.96,77522.0
2018-04-26 13:00:00,315.05,315.83,315.05,315.83,76351.0,315.05,315.83,315.05,315.83,76351.0
2018-04-26 13:10:00,315.8,316.34,315.55,316.33,121905.0,315.8,316.34,315.55,316.33,121905.0
2018-04-26 13:20:00,316.37,316.63,315.82,316.09,113262.0,316.37,316.63,315.82,316.09,113262.0
2018-04-26 13:30:00,316.11,316.57,315.7,316.1,112778.0,316.11,316.57,315.7,316.1,112778.0
2018-04-26 13:40:00,316.12,316.5,314.89,315.0,132057.0,316.12,316.5,314.89,315.0,132057.0
2018-04-26 13:50:00,314.92,315.2,314.45,314.49,135972.0,314.92,315.2,314.45,314.49,135972.0
2018-04-26 14:00:00,314.46,314.84,313.93,314.42,126401.0,314.46,314.84,313.93,314.42,126401.0
2018-04-26 14:10:00,314.44,314.8,313.39,313.72,116780.0,314.44,314.8,313.39,313.72,116780.0
2018-04-26 14:20:00,313.65,313.99,313.05,313.52,85096.0,313.65,313.99,313.05,313.52,85096.0
2018-04-26 14:30:00,313.53,314.08,313.37,313.8,85660.0,313.53,314.08,313.37,313.8,85660.0
2018-04-26 14:40:00,314.0,314.67,313.97,314.23,85928.0,314.0,314.67,313.97,314.23,85928.0
2018-04-26 14:50:00,314.28,314.38,313.45,314.07,59361.0,314.28,314.38,313.45,314.07,59361.0
2018-04-26 15:00:00,314.07,314.62,313.94,313.99,77912.0,314.07,314.62,313.94,313.99,77912.0
2018-04-26 15:10:00,314.0,314.67,313.87,314.19,67462.0,314.0,314.67,313.87,314.19,67462.0
2018-04-26 15:20:00,314.17,314.24,313.34,313.6,78273.0,314.17,314.24,313.34,313.6,78273.0
2018-04-26 15:30:00,313.63,314.05,313.41,313.91,103177.0,313.63,314.05,313.41,313.91,103177.0
2018-04-26 15:40:00,313.85,314.15,313.39,314.05,168555.0,313.85,314.15,313.39,314.05,168555.0
2018-04-26 15:50:00,314.0,314.71,313.33,314.0,375444.0,314.0,314.71,313.33,314.0,375444.0
2018-04-27 09:30:00,316.25,317.45,314.61,315.8,435512.0,316.25,317.45,314.61,315.8,435512.0
2018-04-27 09:40:00,315.75,316.0,312.57,313.31,309628.0,315.75,316.0,312.57,313.31,309628.0
2018-04-27 09:50:00,313.37,313.62,309.15,311.47,347879.0,313.37,313.62,309.15,311.47,347879.0
2018-04-27 10:00:00,311.34,314.6,311.27,313.0,314114.0,311.34,314.6,311.27,313.0,314114.0
2018-04-27 10:10:00,313.0,313.4,310.53,311.26,236245.0,313.0,313.4,310.53,311.26,236245.0
2018-04-27 10:20:00,311.09,311.66,309.3,309.7,206239.0,311.09,311.66,309.3,309.7,206239.0
2018-04-27 10:30:00,309.69,309.79,307.75,308.25,241064.0,309.69,309.79,307.75,308.25,241064.0
2018-04-27 10:40:00,308.17,309.32,307.25,309.29,187996.0,308.17,309.32,307.25,309.29,187996.0
2018-04-27 10:50:00,309.3,309.31,306.5,308.63,194435.0,309.3,309.31,306.5,308.63,194435.0
2018-04-27 11:00:00,308.58,309.75,306.96,309.11,175395.0,308.58,309.75,306.96,309.11,175395.0
2018-04-27 11:10:00,309.11,310.6,308.55,310.08,140949.0,309.11,310.6,308.55,310.08,140949.0
2018-04-27 11:20:00,310.0,311.7,309.59,311.39,150579.0,310.0,311.7,309.59,311.39,150579.0
2018-04-27 11:30:00,311.2,311.84,310.5,311.56,126931.0,311.2,311.84,310.5,311.56,126931.0
2018-04-27 11:40:00,311.66,311.67,310.35,310.77,113126.0,311.66,311.67,310.35,310.77,113126.0
2018-04-27 11:50:00,310.78,311.5,309.68,310.96,108126.0,310.78,311.5,309.68,310.96,108126.0
2018-04-27 12:00:00,311.04,312.47,311.04,311.98,132246.0,311.04,312.47,311.04,311.98,132246.0
2018-04-27 12:10:00,311.85,312.73,311.51,311.84,90121.0,311.85,312.73,311.51,311.84,90121.0
2018-04-27 12:20:00,311.6,312.05,310.62,310.81,92618.0,311.6,312.05,310.62,310.81,92618.0
2018-04-27 12:30:00,310.74,311.54,310.04,310.36,84802.0,310.74,311.54,310.04,310.36,84802.0
2018-04-27 12:40:00,310.4,311.43,310.03,311.05,62528.0,310.4,311.43,310.03,311.05,62528.0
2018-04-27 12:50:00,311.08,312.31,310.92,312.22,55510.0,311.08,312.31,310.92,312.22,55510.0
2018-04-27 13:00:00,312.38,312.7,311.88,312.63,54247.0,312.38,312.7,311.88,312.63,54247.0
2018-04-27 13:10:00,312.63,313.89,312.55,313.29,160827.0,312.63,313.89,312.55,313.29,160827.0
2018-04-27 13:20:00,313.22,313.4,312.55,313.18,106300.0,313.22,313.4,312.55,313.18,106300.0
2018-04-27 13:30:00,313.08,313.55,312.72,313.31,96315.0,313.08,313.55,312.72,313.31,96315.0
2018-04-27 13:40:00,313.33,313.39,312.55,312.7,58821.0,313.33,313.39,312.55,312.7,58821.0
2018-04-27 13:50:00,312.65,313.3,312.65,312.72,42251.0,312.65,313.3,312.65,312.72,42251.0
2018-04-27 14:00:00,312.92,313.15,312.39,312.51,55968.0,312.92,313.15,312.39,312.51,55968.0
2018-04-27 14:10:00,312.53,312.87,312.13,312.36,54518.0,312.53,312.87,312.13,312.36,54518.0
2018-04-27 14:20:00,312.27,312.51,311.82,312.09,32621.0,312.27,312.51,311.82,312.09,32621.0
2018-04-27 14:30:00,311.9,312.9,311.79,312.45,58318.0,311.9,312.9,311.79,312.45,58318.0
2018-04-27 14:40:00,312.56,312.69,311.4,311.76,93312.0,312.56,312.69,311.4,311.76,93312.0
2018-04-27 14:50:00,311.78,311.79,310.6,310.94,87572.0,311.78,311.79,310.6,310.94,87572.0
2018-04-27 15:00:00,310.85,312.05,310.43,311.85,84033.0,310.85,312.05,310.43,311.85,84033.0
2018-04-27 15:10:00,311.89,312.19,311.12,311.7,64947.0,311.89,312.19,311.12,311.7,64947.0
2018-04-27 15:20:00,311.63,311.66,310.51,310.85,57831.0,311.63,311.66,310.51,310.85,57831.0
2018-04-27 15:30:00,310.76,312.35,310.61,311.96,120525.0,310.76,312.35,310.61,311.96,120525.0
2018-04-27 15:40:00,311.92,312.48,311.36,311.54,126147.0,311.92,312.48,311.36,311.54,126147.0
2018-04-27 15:50:00,311.57,312.31,311.23,311.77,244013.0,311.57,312.31,311.23,311.77,244013.0
2018-04-30 09:30:00,311.26,313.27,310.11,312.62,321315.0,311.26,313.27,310.11,312.62,321315.0
2018-04-30 09:40:00,312.67,313.68,312.51,313.24,196811.0,312.67,313.68,312.51,313.24,196811.0
2018-04-30 09:50:00,313.29,315.85,313.29,314.89,257364.0,313.29,315.85,313.29,314.89,257364.0
2018-04-30 10:00:00,314.86,317.88,314.86,316.81,361086.0,314.86,317.88,314.86,316.81,361086.0
2018-04-30 10:10:00,316.96,317.87,316.61,316.91,209677.0,316.96,317.87,316.61,316.91,209677.0
2018-04-30 10:20:00,316.91,317.26,315.35,316.88,204288.0,316.91,317.26,315.35,316.88,204288.0
2018-04-30 10:30:00,316.84,317.48,315.8,316.49,102878.0,316.84,317.48,315.8,316.49,102878.0
2018-04-30 10:40:00,316.45,317.0,315.7,316.27,70119.0,316.45,317.0,315.7,316.27,70119.0
2018-04-30 10:50:00,316.22,316.5,315.39,315.82,92646.0,316.22,316.5,315.39,315.82,92646.0
2018-04-30 11:00:00,315.89,316.29,315.41,315.72,93792.0,315.89,316.29,315.41,315.72,93792.0
2018-04-30 11:10:00,315.64,316.5,315.47,315.59,118395.0,315.64,316.5,315.47,315.59,118395.0
2018-04-30 11:20:00,315.64,316.17,315.14,315.72,106164.0,315.64,316.17,315.14,315.72,106164.0
2018-04-30 11:30:00,315.72,316.04,314.87,315.06,128157.0,315.72,316.04,314.87,315.06,128157.0
2018-04-30 11:40:00,315.05,315.13,314.01,314.11,87535.0,315.05,315.13,314.01,314.11,87535.0
2018-04-30 11:50:00,314.1,314.44,312.9,313.76,122307.0,314.1,314.44,312.9,313.76,122307.0
2018-04-30 12:00:00,313.64,314.0,312.06,312.3,72855.0,313.64,314.0,312.06,312.3,72855.0
2018-04-30 12:10:00,312.15,312.76,310.61,311.53,166615.0,312.15,312.76,310.61,311.53,166615.0
2018-04-30 12:20:00,311.55,313.2,311.41,313.06,112364.0,311.55,313.2,311.41,313.06,112364.0
2018-04-30 12:30:00,313.07,313.4,312.84,313.03,74322.0,313.07,313.4,312.84,313.03,74322.0
2018-04-30 12:40:00,313.03,313.66,312.45,312.7,61280.0,313.03,313.66,312.45,312.7,61280.0
2018-04-30 12:50:00,312.83,313.33,311.73,313.26,84274.0,312.83,313.33,311.73,313.26,84274.0
2018-04-30 13:00:00,313.33,313.41,312.87,313.04,47227.0,313.33,313.41,312.87,313.04,47227.0
2018-04-30 13:10:00,312.96,313.71,312.35,313.2,86988.0,312.96,313.71,312.35,313.2,86988.0
2018-04-30 13:20:00,313.18,314.24,313.0,313.44,73302.0,313.18,314.24,313.0,313.44,73302.0
2018-04-30 13:30:00,313.48,313.69,312.75,313.03,70159.0,313.48,313.69,312.75,313.03,70159.0
2018-04-30 13:40:00,313.02,313.38,312.85,312.95,55824.0,313.02,313.38,312.85,312.95,55824.0
2018-04-30 13:50:00,313.03,313.04,312.2,312.57,61897.0,313.03,313.04,312.2,312.57,61897.0
2018-04-30 14:00:00,312.56,312.6,311.21,311.75,103402.0,312.56,312.6,311.21,311.75,103402.0
2018-04-30 14:10:00,311.55,312.09,310.81,311.77,74872.0,311.55,312.09,310.81,311.77,74872.0
2018-04-30 14:20:00,311.7,313.42,311.69,312.92,83413.0,311.7,313.42,311.69,312.92,83413.0
2018-04-30 14:30:00,312.82,313.21,312.55,312.8,47244.0,312.82,313.21,312.55,312.8,47244.0
2018-04-30 14:40:00,312.88,312.97,312.08,312.8,52672.0,312.88,312.97,312.08,312.8,52672.0
2018-04-30 14:50:00,312.9,313.07,312.27,312.43,57953.0,312.9,313.07,312.27,312.43,57953.0
2018-04-30 15:00:00,312.41,312.95,312.01,312.95,43442.0,312.41,312.95,312.01,312.95,43442.0
2018-04-30 15:10:00,312.94,313.25,312.51,313.15,65885.0,312.94,313.25,312.51,313.15,65885.0
2018-04-30 15:20:00,313.07,313.25,312.12,312.76,50589.0,313.07,313.25,312.12,312.76,50589.0
2018-04-30 15:30:00,312.66,313.42,312.56,313.42,88108.0,312.66,313.42,312.56,313.42,88108.0
2018-04-30 15:40:00,313.44,313.6,312.79,313.4,89401.0,313.44,313.6,312.79,313.4,89401.0
2018-04-30 15:50:00,313.36,313.77,312.2,312.46,271567.0,313.36,313.77,312.2,312.46,271567.0
2018-05-01 09:30:00,310.36,312.4,309.13,309.64,278422.0,310.36,312.4,309.13,309.64,278422.0
2018-05-01 09:40:00,309.57,309.84,308.0,309.36,248264.0,309.57,309.84,308.0,309.36,248264.0
2018-05-01 09:50:00,309.38,311.69,309.0,310.97,199904.0,309.38,311.69,309.0,310.97,199904.0
2018-05-01 10:00:00,310.75,311.36,309.64,310.01,158250.0,310.75,311.36,309.64,310.01,158250.0
2018-05-01 10:10:00,309.86,311.51,309.69,311.27,117163.0,309.86,311.51,309.69,311.27,117163.0
2018-05-01 10:20:00,311.27,312.3,310.96,311.71,155977.0,311.27,312.3,310.96,311.71,155977.0
2018-05-01 10:30:00,311.75,311.95,310.65,310.79,146280.0,311.75,311.95,310.65,310.79,146280.0
2018-05-01 10:40:00,310.92,311.54,309.9,310.03,103284.0,310.92,311.54,309.9,310.03,103284.0
2018-05-01 10:50:00,309.93,310.11,309.0,309.04,116815.0,309.93,310.11,309.0,309.04,116815.0
2018-05-01 11:00:00,308.93,309.53,308.13,309.08,108590.0,308.93,309.53,308.13,309.08,108590.0
2018-05-01 11:10:00,309.14,310.08,308.96,309.74,89103.0,309.14,310.08,308.96,309.74,89103.0
2018-05-01 11:20:00,309.72,310.25,309.34,309.89,87851.0,309.72,310.25,309.34,309.89,87851.0
2018-05-01 11:30:00,309.89,310.3,308.99,309.25,76293.0,309.89,310.3,308.99,309.25,76293.0
2018-05-01 11:40:00,309.3,309.99,308.22,308.28,68442.0,309.3,309.99,308.22,308.28,68442.0
2018-05-01 11:50:00,308.22,308.28,307.43,307.64,196396.0,308.22,308.28,307.43,307.64,196396.0
2018-05-01 12:00:00,307.69,308.65,307.27,308.64,91457.0,307.69,308.65,307.27,308.64,91457.0
2018-05-01 12:10:00,308.42,308.5,307.57,307.72,66964.0,308.42,308.5,307.57,307.72,66964.0
2018-05-01 12:20:00,307.7,308.5,307.55,308.31,69259.0,307.7,308.5,307.55,308.31,69259.0
2018-05-01 12:30:00,308.37,308.61,308.05,308.3,45781.0,308.37,308.61,308.05,308.3,45781.0
2018-05-01 12:40:00,308.25,308.55,307.44,307.57,60980.0,308.25,308.55,307.44,307.57,60980.0
2018-05-01 12:50:00,307.55,307.95,307.19,307.72,54835.0,307.55,307.95,307.19,307.72,54835.0
2018-05-01 13:00:00,307.73,307.73,306.69,306.87,120222.0,307.73,307.73,306.69,306.87,120222.0
2018-05-01 13:10:00,306.87,307.99,306.83,307.88,60576.0,306.87,307.99,306.83,307.88,60576.0
2018-05-01 13:20:00,307.9,307.9,307.44,307.67,37687.0,307.9,307.9,307.44,307.67,37687.0
2018-05-01 13:30:00,307.65,308.12,307.49,307.84,41257.0,307.65,308.12,307.49,307.84,41257.0
2018-05-01 13:40:00,307.84,309.45,307.63,309.19,113240.0,307.84,309.45,307.63,309.19,113240.0
2018-05-01 13:50:00,309.25,309.75,309.16,309.46,88842.0,309.25,309.75,309.16,309.46,88842.0
2018-05-01 14:00:00,309.49,310.04,309.3,309.63,103937.0,309.49,310.04,309.3,309.63,103937.0
2018-05-01 14:10:00,309.7,309.95,309.38,309.94,66155.0,309.7,309.95,309.38,309.94,66155.0
2018-05-01 14:20:00,309.95,310.29,309.74,309.9,91653.0,309.95,310.29,309.74,309.9,91653.0
2018-05-01 14:30:00,309.93,310.15,309.65,309.95,49949.0,309.93,310.15,309.65,309.95,49949.0
2018-05-01 14:40:00,309.87,310.55,309.63,310.04,106545.0,309.87,310.55,309.63,310.04,106545.0
2018-05-01 14:50:00,309.99,310.6,309.75,310.58,89346.0,309.99,310.6,309.75,310.58,89346.0
2018-05-01 15:00:00,310.59,311.28,310.42,311.1,72697.0,310.59,311.28,310.42,311.1,72697.0
2018-05-01 15:10:00,311.15,311.19,310.29,310.33,87629.0,311.15,311.19,310.29,310.33,87629.0
2018-05-01 15:20:00,310.31,310.91,309.89,310.3,68622.0,310.31,310.91,309.89,310.3,68622.0
2018-05-01 15:30:00,310.34,311.08,310.34,310.61,97459.0,310.34,311.08,310.34,310.61,97459.0
2018-05-01 15:40:00,310.74,312.02,310.69,311.78,114762.0,310.74,312.02,310.69,311.78,114762.0
2018-05-01 15:50:00,311.86,313.48,311.81,313.3,416418.0,311.86,313.48,311.81,313.3,416418.0
2018-05-02 09:30:00,312.1,312.63,310.4,311.14,232441.0,312.1,312.63,310.4,311.14,232441.0
2018-05-02 09:40:00,311.17,314.58,311.01,314.11,229639.0,311.17,314.58,311.01,314.11,229639.0
2018-05-02 09:50:00,314.14,315.4,313.73,313.93,179629.0,314.14,315.4,313.73,313.93,179629.0
2018-05-02 10:00:00,314.04,315.77,313.92,315.28,116757.0,314.04,315.77,313.92,315.28,116757.0
2018-05-02 10:10:00,315.15,316.25,314.64,316.11,146670.0,315.15,316.25,314.64,316.11,146670.0
2018-05-02 10:20:00,316.11,317.1,315.41,315.66,197650.0,316.11,317.1,315.41,315.66,197650.0
2018-05-02 10:30:00,315.63,316.26,315.15,315.54,92216.0,315.63,316.26,315.15,315.54,92216.0
2018-05-02 10:40:00,315.69,315.8,314.22,314.54,127086.0,315.69,315.8,314.22,314.54,127086.0
2018-05-02 10:50:00,314.53,314.75,313.86,314.32,79154.0,314.53,314.75,313.86,314.32,79154.0
2018-05-02 11:00:00,314.21,314.65,313.74,314.21,45180.0,314.21,314.65,313.74,314.21,45180.0
2018-05-02 11:10:00,314.17,315.24,314.13,314.8,94911.0,314.17,315.24,314.13,314.8,94911.0
2018-05-02 11:20:00,314.61,315.05,313.8,314.2,54575.0,314.61,315.05,313.8,314.2,54575.0
2018-05-02 11:30:00,314.25,314.32,313.65,313.72,57732.0,314.25,314.32,313.65,313.72,57732.0
2018-05-02 11:40:00,313.72,313.98,312.58,313.01,81433.0,313.72,313.98,312.58,313.01,81433.0
2018-05-02 11:50:00,312.91,313.61,312.76,313.42,54712.0,312.91,313.61,312.76,313.42,54712.0
2018-05-02 12:00:00,313.32,313.33,312.58,313.23,37016.0,313.32,313.33,312.58,313.23,37016.0
2018-05-02 12:10:00,313.17,314.25,313.17,313.98,51440.0,313.17,314.25,313.17,313.98,51440.0
2018-05-02 12:20:00,313.91,314.13,313.48,313.99,40807.0,313.91,314.13,313.48,313.99,40807.0
2018-05-02 12:30:00,313.98,314.04,313.5,313.57,29276.0,313.98,314.04,313.5,313.57,29276.0
2018-05-02 12:40:00,313.55,313.82,313.12,313.4,25933.0,313.55,313.82,313.12,313.4,25933.0
2018-05-02 12:50:00,313.37,314.16,313.21,313.6,50167.0,313.37,314.16,313.21,313.6,50167.0
2018-05-02 13:00:00,313.69,314.92,313.69,314.57,90542.0,313.69,314.92,313.69,314.57,90542.0
2018-05-02 13:10:00,314.62,315.0,314.47,314.72,46300.0,314.62,315.0,314.47,314.72,46300.0
2018-05-02 13:20:00,314.72,314.96,314.4,314.64,21599.0,314.72,314.96,314.4,314.64,21599.0
2018-05-02 13:30:00,314.66,314.79,314.08,314.18,32347.0,314.66,314.79,314.08,314.18,32347.0
2018-05-02 13:40:00,314.23,314.49,313.94,313.94,20556.0,314.23,314.49,313.94,313.94,20556.0
2018-05-02 13:50:00,313.93,314.25,313.75,314.25,23266.0,313.93,314.25,313.75,314.25,23266.0
2018-05-02 14:00:00,314.29,316.0,314.17,316.0,139211.0,314.29,316.0,314.17,316.0,139211.0
2018-05-02 14:10:00,316.05,316.25,315.34,315.56,94786.0,316.05,316.25,315.34,315.56,94786.0
2018-05-02 14:20:00,315.62,316.1,314.65,315.83,95786.0,315.62,316.1,314.65,315.83,95786.0
2018-05-02 14:30:00,315.84,316.25,315.21,315.72,78711.0,315.84,316.25,315.21,315.72,78711.0
2018-05-02 14:40:00,315.72,316.07,315.36,315.77,63535.0,315.72,316.07,315.36,315.77,63535.0
2018-05-02 14:50:00,315.83,316.2,314.72,315.35,103748.0,315.83,316.2,314.72,315.35,103748.0
2018-05-02 15:00:00,315.45,316.01,315.11,315.96,73260.0,315.45,316.01,315.11,315.96,73260.0
2018-05-02 15:10:00,315.88,315.88,315.05,315.14,78755.0,315.88,315.88,315.05,315.14,78755.0
2018-05-02 15:20:00,315.1,315.13,313.88,314.39,105339.0,315.1,315.13,313.88,314.39,105339.0
2018-05-02 15:30:00,314.43,314.84,313.9,314.78,116323.0,314.43,314.84,313.9,314.78,116323.0
2018-05-02 15:40:00,314.82,315.04,313.6,313.61,143717.0,314.82,315.04,313.6,313.61,143717.0
2018-05-02 15:50:00,313.56,314.04,313.15,313.36,228797.0,313.56,314.04,313.15,313.36,228797.0
2018-05-03 09:30:00,312.59,312.59,308.98,309.57,295027.0,312.59,312.59,308.98,309.57,295027.0
2018-05-03 09:40:00,309.5,309.9,308.56,309.82,275941.0,309.5,309.9,308.56,309.82,275941.0
2018-05-03 09:50:00,309.74,311.39,309.4,310.79,202131.0,309.74,311.39,309.4,310.79,202131.0
2018-05-03 10:00:00,310.79,310.82,309.56,310.76,117117.0,310.79,310.82,309.56,310.76,117117.0
2018-05-03 10:10:00,310.57,310.8,309.36,309.71,178319.0,310.57,310.8,309.36,309.71,178319.0
2018-05-03 10:20:00,309.54,309.87,308.8,309.76,95113.0,309.54,309.87,308.8,309.76,95113.0
2018-05-03 10:30:00,309.59,310.05,307.11,307.4,173464.0,309.59,310.05,307.11,307.4,173464.0
2018-05-03 10:40:00,307.33,307.89,306.42,307.5,157010.0,307.33,307.89,306.42,307.5,157010.0
2018-05-03 10:50:00,307.42,307.53,305.73,307.02,193922.0,307.42,307.53,305.73,307.02,193922.0
2018-05-03 11:00:00,307.07,307.39,306.21,306.98,110806.0,307.07,307.39,306.21,306.98,110806.0
2018-05-03 11:10:00,307.02,307.74,306.52,307.25,112403.0,307.02,307.74,306.52,307.25,112403.0
2018-05-03 11:20:00,307.26,307.77,306.55,306.81,67084.0,307.26,307.77,306.55,306.81,67084.0
2018-05-03 11:30:00,306.85,307.38,306.5,307.05,75818.0,306.85,307.38,306.5,307.05,75818.0
2018-05-03 11:40:00,307.08,307.81,306.21,307.81,82393.0,307.08,307.81,306.21,307.81,82393.0
2018-05-03 11:50:00,307.8,308.71,307.23,308.28,105275.0,307.8,308.71,307.23,308.28,105275.0
2018-05-03 12:00:00,308.19,308.6,307.82,308.13,59436.0,308.19,308.6,307.82,308.13,59436.0
2018-05-03 12:10:00,308.22,308.35,307.48,307.7,59539.0,308.22,308.35,307.48,307.7,59539.0
2018-05-03 12:20:00,307.73,308.08,306.98,307.14,69965.0,307.73,308.08,306.98,307.14,69965.0
2018-05-03 12:30:00,307.26,309.2,307.2,309.2,65796.0,307.26,309.2,307.2,309.2,65796.0
2018-05-03 12:40:00,309.15,310.44,308.94,310.24,154111.0,309.15,310.44,308.94,310.24,154111.0
2018-05-03 12:50:00,310.29,311.89,309.89,311.58,136731.0,310.29,311.89,309.89,311.58,136731.0
2018-05-03 13:00:00,311.54,311.76,310.41,310.66,69628.0,311.54,311.76,310.41,310.66,69628.0
2018-05-03 13:10:00,310.64,312.16,310.35,311.05,86003.0,310.64,312.16,310.35,311.05,86003.0
2018-05-03 13:20:00,311.25,311.53,310.05,310.34,60719.0,311.25,311.53,310.05,310.34,60719.0
2018-05-03 13:30:00,310.3,311.7,310.21,311.4,79255.0,310.3,311.7,310.21,311.4,79255.0
2018-05-03 13:40:00,311.31,311.57,310.05,310.38,51827.0,311.31,311.57,310.05,310.38,51827.0
2018-05-03 13:50:00,310.38,311.37,309.84,310.55,56920.0,310.38,311.37,309.84,310.55,56920.0
2018-05-03 14:00:00,310.25,311.16,310.19,311.04,38805.0,310.25,311.16,310.19,311.04,38805.0
2018-05-03 14:10:00,310.97,311.06,310.28,310.81,34073.0,310.97,311.06,310.28,310.81,34073.0
2018-05-03 14:20:00,310.86,310.86,310.18,310.73,45047.0,310.86,310.86,310.18,310.73,45047.0
2018-05-03 14:30:00,310.8,312.13,310.61,311.87,118615.0,310.8,312.13,310.61,311.87,118615.0
2018-05-03 14:40:00,311.76,311.95,310.71,310.95,47908.0,311.76,311.95,310.71,310.95,47908.0
2018-05-03 14:50:00,310.64,311.21,310.07,310.4,69032.0,310.64,311.21,310.07,310.4,69032.0
2018-05-03 15:00:00,310.39,311.37,310.37,310.61,38772.0,310.39,311.37,310.37,310.61,38772.0
2018-05-03 15:10:00,310.53,311.64,310.31,311.52,54191.0,310.53,311.64,310.31,311.52,54191.0
2018-05-03 15:20:00,311.5,311.87,311.01,311.66,86380.0,311.5,311.87,311.01,311.66,86380.0
2018-05-03 15:30:00,311.69,312.47,311.47,311.61,94168.0,311.69,312.47,311.47,311.61,94168.0
2018-05-03 15:40:00,311.62,311.86,310.74,311.38,161376.0,311.62,311.86,310.74,311.38,161376.0
2018-05-03 15:50:00,311.29,312.1,310.67,311.53,229527.0,311.29,312.1,310.67,311.53,229527.0
2018-05-04 09:30:00,308.94,310.13,308.42,309.07,260640.0,308.94,310.13,308.42,309.07,260640.0
2018-05-04 09:40:00,309.12,309.7,307.67,309.01,180845.0,309.12,309.7,307.67,309.01,180845.0
2018-05-04 09:50:00,309.06,309.28,308.1,308.48,113648.0,309.06,309.28,308.1,308.48,113648.0
2018-05-04 10:00:00,308.3,310.81,307.67,310.68,211446.0,308.3,310.81,307.67,310.68,211446.0
2018-05-04 10:10:00,310.79,311.97,310.29,311.4,251829.0,310.79,311.97,310.29,311.4,251829.0
2018-05-04 10:20:00,311.49,314.2,311.43,314.03,238447.0,311.49,314.2,311.43,314.03,238447.0
2018-05-04 10:30:00,314.03,315.2,313.45,314.99,251067.0,314.03,315.2,313.45,314.99,251067.0
2018-05-04 10:40:00,314.99,315.67,314.27,315.22,163901.0,314.99,315.67,314.27,315.22,163901.0
2018-05-04 10:50:00,315.12,315.27,314.34,315.23,84208.0,315.12,315.27,314.34,315.23,84208.0
2018-05-04 11:00:00,315.09,316.1,315.01,315.48,151618.0,315.09,316.1,315.01,315.48,151618.0
2018-05-04 11:10:00,315.42,315.59,314.32,314.49,134719.0,315.42,315.59,314.32,314.49,134719.0
2018-05-04 11:20:00,314.55,315.17,314.14,315.06,107758.0,314.55,315.17,314.14,315.06,107758.0
2018-05-04 11:30:00,315.12,315.65,314.93,315.4,109428.0,315.12,315.65,314.93,315.4,109428.0
2018-05-04 11:40:00,315.51,316.57,315.37,315.75,229080.0,315.51,316.57,315.37,315.75,229080.0
2018-05-04 11:50:00,315.63,316.92,315.62,316.82,143764.0,315.63,316.92,315.62,316.82,143764.0
2018-05-04 12:00:00,316.82,317.09,316.25,316.62,242572.0,316.82,317.09,316.25,316.62,242572.0
2018-05-04 12:10:00,316.71,317.09,316.48,317.02,68329.0,316.71,317.09,316.48,317.02,68329.0
2018-05-04 12:20:00,317.0,317.98,316.82,317.49,127808.0,317.0,317.98,316.82,317.49,127808.0
2018-05-04 12:30:00,317.49,318.39,317.49,318.31,116108.0,317.49,318.39,317.49,318.31,116108.0
2018-05-04 12:40:00,318.33,318.69,317.94,318.19,112310.0,318.33,318.69,317.94,318.19,112310.0
2018-05-04 12:50:00,318.25,318.3,317.59,317.83,84124.0,318.25,318.3,317.59,317.83,84124.0
2018-05-04 13:00:00,317.92,318.42,317.55,318.27,96417.0,317.92,318.42,317.55,318.27,96417.0
2018-05-04 13:10:00,318.32,318.44,317.45,317.61,97068.0,318.32,318.44,317.45,317.61,97068.0
2018-05-04 13:20:00,317.57,318.25,317.53,317.99,72638.0,317.57,318.25,317.53,317.99,72638.0
2018-05-04 13:30:00,317.92,318.53,317.89,318.15,63287.0,317.92,318.53,317.89,318.15,63287.0
2018-05-04 13:40:00,318.21,318.57,318.01,318.32,52349.0,318.21,318.57,318.01,318.32,52349.0
2018-05-04 13:50:00,318.35,319.85,318.32,319.82,165367.0,318.35,319.85,318.32,319.82,165367.0
2018-05-04 14:00:00,319.78,320.1,319.52,320.0,239695.0,319.78,320.1,319.52,320.0,239695.0
2018-05-04 14:10:00,319.9,320.41,319.54,320.33,104575.0,319.9,320.41,319.54,320.33,104575.0
2018-05-04 14:20:00,320.32,320.5,319.9,320.15,85571.0,320.32,320.5,319.9,320.15,85571.0
2018-05-04 14:30:00,320.14,320.5,319.85,320.38,84038.0,320.14,320.5,319.85,320.38,84038.0
2018-05-04 14:40:00,320.38,320.98,319.76,319.9,136910.0,320.38,320.98,319.76,319.9,136910.0
2018-05-04 14:50:00,319.85,320.05,319.36,319.42,141538.0,319.85,320.05,319.36,319.42,141538.0
2018-05-04 15:00:00,319.42,320.17,319.2,319.4,129499.0,319.42,320.17,319.2,319.4,129499.0
2018-05-04 15:10:00,319.36,320.17,319.04,319.8,112088.0,319.36,320.17,319.04,319.8,112088.0
2018-05-04 15:20:00,319.81,320.25,319.51,320.22,88171.0,319.81,320.25,319.51,320.22,88171.0
2018-05-04 15:30:00,320.19,320.53,319.74,319.76,106486.0,320.19,320.53,319.74,319.76,106486.0
2018-05-04 15:40:00,319.76,320.23,319.74,319.79,113326.0,319.76,320.23,319.74,319.79,113326.0
2018-05-04 15:50:00,319.8,320.15,319.51,320.09,341230.0,319.8,320.15,319.51,320.09,341230.0
2018-05-07 09:30:00,322.04,323.25,319.34,323.19,572992.0,322.04,323.25,319.34,323.19,572992.0
2018-05-07 09:40:00,323.11,324.63,323.09,323.46,297739.0,323.11,324.63,323.09,323.46,297739.0
2018-05-07 09:50:00,323.25,325.0,323.15,324.7,229942.0,323.25,325.0,323.15,324.7,229942.0
2018-05-07 10:00:00,324.76,325.81,324.03,325.59,199470.0,324.76,325.81,324.03,325.59,199470.0
2018-05-07 10:10:00,325.7,325.87,324.59,325.31,150749.0,325.7,325.87,324.59,325.31,150749.0
2018-05-07 10:20:00,325.33,325.48,324.28,325.44,152324.0,325.33,325.48,324.28,325.44,152324.0
2018-05-07 10:30:00,325.4,325.7,324.7,325.2,110896.0,325.4,325.7,324.7,325.2,110896.0
2018-05-07 10:40:00,325.25,326.86,325.12,326.56,182002.0,325.25,326.86,325.12,326.56,182002.0
2018-05-07 10:50:00,326.7,327.55,326.34,327.53,114684.0,326.7,327.55,326.34,327.53,114684.0
2018-05-07 11:00:00,327.48,328.13,326.89,327.72,198452.0,327.48,328.13,326.89,327.72,198452.0
2018-05-07 11:10:00,327.63,328.05,327.19,327.55,116744.0,327.63,328.05,327.19,327.55,116744.0
2018-05-07 11:20:00,327.46,328.36,327.46,328.12,118824.0,327.46,328.36,327.46,328.12,118824.0
2018-05-07 11:30:00,328.12,328.3,326.86,326.93,137099.0,328.12,328.3,326.86,326.93,137099.0
2018-05-07 11:40:00,326.93,327.89,326.92,327.58,66350.0,326.93,327.89,326.92,327.58,66350.0
2018-05-07 11:50:00,327.52,327.88,327.2,327.78,43322.0,327.52,327.88,327.2,327.78,43322.0
2018-05-07 12:00:00,327.8,328.21,327.64,327.92,94026.0,327.8,328.21,327.64,327.92,94026.0
2018-05-07 12:10:00,327.93,328.7,327.9,328.6,97702.0,327.93,328.7,327.9,328.6,97702.0
2018-05-07 12:20:00,328.65,328.95,328.15,328.83,60627.0,328.65,328.95,328.15,328.83,60627.0
2018-05-07 12:30:00,328.72,329.03,327.9,328.38,96942.0,328.72,329.03,327.9,328.38,96942.0
2018-05-07 12:40:00,328.31,328.43,327.61,327.93,76369.0,328.31,328.43,327.61,327.93,76369.0
2018-05-07 12:50:00,327.9,328.16,326.82,327.37,100632.0,327.9,328.16,326.82,327.37,100632.0
2018-05-07 13:00:00,327.35,327.73,326.68,326.79,77375.0,327.35,327.73,326.68,326.79,77375.0
2018-05-07 13:10:00,326.79,327.15,326.31,327.14,90325.0,326.79,327.15,326.31,327.14,90325.0
2018-05-07 13:20:00,327.12,327.71,327.01,327.33,40818.0,327.12,327.71,327.01,327.33,40818.0
2018-05-07 13:30:00,327.43,327.88,327.21,327.8,31632.0,327.43,327.88,327.21,327.8,31632.0
2018-05-07 13:40:00,327.9,328.5,327.78,328.22,73959.0,327.9,328.5,327.78,328.22,73959.0
2018-05-07 13:50:00,328.24,328.73,328.01,328.66,58347.0,328.24,328.73,328.01,328.66,58347.0
2018-05-07 14:00:00,328.71,328.75,328.11,328.23,36387.0,328.71,328.75,328.11,328.23,36387.0
2018-05-07 14:10:00,328.29,328.42,327.97,328.38,33129.0,328.29,328.42,327.97,328.38,33129.0
2018-05-07 14:20:00,328.42,328.44,327.52,327.95,42591.0,328.42,328.44,327.52,327.95,42591.0
2018-05-07 14:30:00,328.02,328.18,327.42,327.43,42601.0,328.02,328.18,327.42,327.43,42601.0
2018-05-07 14:40:00,327.51,327.95,327.23,327.31,52707.0,327.51,327.95,327.23,327.31,52707.0
2018-05-07 14:50:00,327.27,327.5,326.47,327.11,100026.0,327.27,327.5,326.47,327.11,100026.0
2018-05-07 15:00:00,327.05,327.68,327.0,327.23,116533.0,327.05,327.68,327.0,327.23,116533.0
2018-05-07 15:10:00,327.23,327.34,325.23,325.75,147160.0,327.23,327.34,325.23,325.75,147160.0
2018-05-07 15:20:00,325.75,325.88,324.53,325.59,171739.0,325.75,325.88,324.53,325.59,171739.0
2018-05-07 15:30:00,325.56,325.73,324.87,325.5,85212.0,325.56,325.73,324.87,325.5,85212.0
2018-05-07 15:40:00,325.35,326.39,325.19,326.38,106175.0,325.35,326.39,325.19,326.38,106175.0
2018-05-07 15:50:00,326.4,326.43,325.62,326.15,235439.0,326.4,326.43,325.62,326.15,235439.0
2018-05-08 09:30:00,325.83,326.39,324.13,325.0,300016.0,325.83,326.39,324.13,325.0,300016.0
2018-05-08 09:40:00,324.96,325.49,324.15,324.89,149317.0,324.96,325.49,324.15,324.89,149317.0
2018-05-08 09:50:00,324.84,324.87,323.05,324.26,152587.0,324.84,324.87,323.05,324.26,152587.0
2018-05-08 10:00:00,324.43,326.0,324.1,325.88,160922.0,324.43,326.0,324.1,325.88,160922.0
2018-05-08 10:10:00,325.73,325.73,324.5,325.47,83057.0,325.73,325.73,324.5,325.47,83057.0
2018-05-08 10:20:00,325.43,325.43,324.66,325.38,66611.0,325.43,325.43,324.66,325.38,66611.0
2018-05-08 10:30:00,325.32,326.8,325.27,326.38,120542.0,325.32,326.8,325.27,326.38,120542.0
2018-05-08 10:40:00,326.46,327.17,326.11,326.94,96049.0,326.46,327.17,326.11,326.94,96049.0
2018-05-08 10:50:00,327.0,327.18,325.83,325.94,67354.0,327.0,327.18,325.83,325.94,67354.0
2018-05-08 11:00:00,325.84,326.18,325.13,325.32,80344.0,325.84,326.18,325.13,325.32,80344.0
2018-05-08 11:10:00,325.31,327.35,325.25,326.29,126155.0,325.31,327.35,325.25,326.29,126155.0
2018-05-08 11:20:00,326.38,326.87,325.85,326.35,78694.0,326.38,326.87,325.85,326.35,78694.0
2018-05-08 11:30:00,326.33,326.83,325.51,325.81,72068.0,326.33,326.83,325.51,325.81,72068.0
2018-05-08 11:40:00,325.93,326.2,325.58,326.01,48270.0,325.93,326.2,325.58,326.01,48270.0
2018-05-08 11:50:00,325.92,326.43,325.45,325.86,56228.0,325.92,326.43,325.45,325.86,56228.0
2018-05-08 12:00:00,325.74,326.11,325.11,325.5,49993.0,325.74,326.11,325.11,325.5,49993.0
2018-05-08 12:10:00,325.43,325.46,324.65,325.03,39280.0,325.43,325.46,324.65,325.03,39280.0
2018-05-08 12:20:00,325.09,325.48,324.75,325.25,27280.0,325.09,325.48,324.75,325.25,27280.0
2018-05-08 12:30:00,325.25,325.56,324.81,325.13,21650.0,325.25,325.56,324.81,325.13,21650.0
2018-05-08 12:40:00,325.21,325.42,324.76,324.77,41112.0,325.21,325.42,324.76,324.77,41112.0
2018-05-08 12:50:00,324.94,324.97,323.47,323.96,94526.0,324.94,324.97,323.47,323.96,94526.0
2018-05-08 13:00:00,323.84,324.75,323.82,324.14,47202.0,323.84,324.75,323.82,324.14,47202.0
2018-05-08 13:10:00,324.2,324.6,324.06,324.33,34070.0,324.2,324.6,324.06,324.33,34070.0
2018-05-08 13:20:00,324.33,324.8,324.17,324.8,46424.0,324.33,324.8,324.17,324.8,46424.0
2018-05-08 13:30:00,324.87,324.92,324.2,324.45,18505.0,324.87,324.92,324.2,324.45,18505.0
2018-05-08 13:40:00,324.36,324.55,324.09,324.16,33765.0,324.36,324.55,324.09,324.16,33765.0
2018-05-08 13:50:00,324.18,324.3,323.1,323.28,50725.0,324.18,324.3,323.1,323.28,50725.0
2018-05-08 14:00:00,323.35,324.04,323.29,323.52,45267.0,323.35,324.04,323.29,323.52,45267.0
2018-05-08 14:10:00,323.44,323.99,323.19,323.86,38048.0,323.44,323.99,323.19,323.86,38048.0
2018-05-08 14:20:00,323.82,325.7,323.4,324.84,143156.0,323.82,325.7,323.4,324.84,143156.0
2018-05-08 14:30:00,324.88,325.04,324.24,324.37,56437.0,324.88,325.04,324.24,324.37,56437.0
2018-05-08 14:40:00,324.27,324.4,323.34,324.4,72567.0,324.27,324.4,323.34,324.4,72567.0
2018-05-08 14:50:00,324.05,324.6,323.84,324.06,33965.0,324.05,324.6,323.84,324.06,33965.0
2018-05-08 15:00:00,324.05,324.83,323.75,324.77,36579.0,324.05,324.83,323.75,324.77,36579.0
2018-05-08 15:10:00,324.73,325.24,324.6,324.88,47231.0,324.73,325.24,324.6,324.88,47231.0
2018-05-08 15:20:00,324.97,325.72,324.97,325.58,77181.0,324.97,325.72,324.97,325.58,77181.0
2018-05-08 15:30:00,325.62,326.03,325.53,325.58,57871.0,325.62,326.03,325.53,325.58,57871.0
2018-05-08 15:40:00,325.65,326.04,325.45,325.48,68221.0,325.65,326.04,325.45,325.48,68221.0
2018-05-08 15:50:00,325.6,326.88,325.6,326.88,244773.0,325.6,326.88,325.6,326.88,244773.0
2018-05-09 09:30:00,328.79,330.6,327.51,329.15,478729.0,328.79,330.6,327.51,329.15,478729.0
2018-05-09 09:40:00,329.21,330.88,329.0,330.5,221444.0,329.21,330.88,329.0,330.5,221444.0
2018-05-09 09:50:00,330.62,330.88,329.12,329.47,227666.0,330.62,330.88,329.12,329.47,227666.0
2018-05-09 10:00:00,329.4,330.6,328.64,330.58,160500.0,329.4,330.6,328.64,330.58,160500.0
2018-05-09 10:10:00,330.57,331.95,330.13,331.58,169232.0,330.57,331.95,330.13,331.58,169232.0
2018-05-09 10:20:00,331.58,331.8,329.81,330.0,189887.0,331.58,331.8,329.81,330.0,189887.0
2018-05-09 10:30:00,330.04,330.33,329.39,329.93,165867.0,330.04,330.33,329.39,329.93,165867.0
2018-05-09 10:40:00,329.99,330.46,329.47,329.57,97920.0,329.99,330.46,329.47,329.57,97920.0
2018-05-09 10:50:00,329.5,329.67,328.0,328.28,147468.0,329.5,329.67,328.0,328.28,147468.0
2018-05-09 11:00:00,328.32,328.68,327.66,328.45,108329.0,328.32,328.68,327.66,328.45,108329.0
2018-05-09 11:10:00,328.39,328.69,328.23,328.25,57660.0,328.39,328.69,328.23,328.25,57660.0
2018-05-09 11:20:00,328.2,328.88,327.81,328.43,69968.0,328.2,328.88,327.81,328.43,69968.0
2018-05-09 11:30:00,328.47,328.88,328.37,328.61,30718.0,328.47,328.88,328.37,328.61,30718.0
2018-05-09 11:40:00,328.64,329.23,328.51,329.08,35297.0,328.64,329.23,328.51,329.08,35297.0
2018-05-09 11:50:00,329.05,329.27,328.72,329.27,27625.0,329.05,329.27,328.72,329.27,27625.0
2018-05-09 12:00:00,329.22,329.54,328.91,328.95,38455.0,329.22,329.54,328.91,328.95,38455.0
2018-05-09 12:10:00,329.1,329.46,328.84,329.08,27820.0,329.1,329.46,328.84,329.08,27820.0
2018-05-09 12:20:00,329.19,329.95,329.19,329.87,74002.0,329.19,329.95,329.19,329.87,74002.0
2018-05-09 12:30:00,329.87,330.58,329.5,329.95,106686.0,329.87,330.58,329.5,329.95,106686.0
2018-05-09 12:40:00,330.02,330.7,329.7,330.53,74509.0,330.02,330.7,329.7,330.53,74509.0
2018-05-09 12:50:00,330.6,330.63,329.84,329.97,41068.0,330.6,330.63,329.84,329.97,41068.0
2018-05-09 13:00:00,329.99,330.46,329.95,330.24,42248.0,329.99,330.46,329.95,330.24,42248.0
2018-05-09 13:10:00,330.17,330.24,329.79,329.79,47401.0,330.17,330.24,329.79,329.79,47401.0
2018-05-09 13:20:00,329.95,330.6,329.8,330.46,34204.0,329.95,330.6,329.8,330.46,34204.0
2018-05-09 13:30:00,330.54,330.7,330.25,330.38,42005.0,330.54,330.7,330.25,330.38,42005.0
2018-05-09 13:40:00,330.49,331.0,330.27,330.84,67776.0,330.49,331.0,330.27,330.84,67776.0
2018-05-09 13:50:00,330.84,331.3,330.8,331.1,47640.0,330.84,331.3,330.8,331.1,47640.0
2018-05-09 14:00:00,331.07,331.07,330.63,330.9,38471.0,331.07,331.07,330.63,330.9,38471.0
2018-05-09 14:10:00,330.87,331.18,330.31,330.38,61838.0,330.87,331.18,330.31,330.38,61838.0
2018-05-09 14:20:00,330.45,330.62,330.2,330.41,29978.0,330.45,330.62,330.2,330.41,29978.0
2018-05-09 14:30:00,330.31,330.75,330.06,330.4,28160.0,330.31,330.75,330.06,330.4,28160.0
2018-05-09 14:40:00,330.52,331.0,330.32,330.83,38144.0,330.52,331.0,330.32,330.83,38144.0
2018-05-09 14:50:00,330.89,331.02,328.69,329.43,228399.0,330.89,331.02,328.69,329.43,228399.0
2018-05-09 15:00:00,329.5,330.37,329.24,330.22,73606.0,329.5,330.37,329.24,330.22,73606.0
2018-05-09 15:10:00,330.18,330.3,329.44,329.62,61439.0,330.18,330.3,329.44,329.62,61439.0
2018-05-09 15:20:00,329.64,330.3,329.64,330.0,65443.0,329.64,330.3,329.64,330.0,65443.0
2018-05-09 15:30:00,330.04,330.3,329.55,329.59,58722.0,330.04,330.3,329.55,329.59,58722.0
2018-05-09 15:40:00,329.59,330.3,329.48,330.18,74451.0,329.59,330.3,329.48,330.18,74451.0
2018-05-09 15:50:00,330.23,330.75,330.0,330.18,203206.0,330.23,330.75,330.0,330.18,203206.0
2018-05-10 09:30:00,331.5,332.06,330.25,331.11,370286.0,331.5,332.06,330.25,331.11,370286.0
2018-05-10 09:40:00,331.15,331.43,329.32,329.38,234616.0,331.15,331.43,329.32,329.38,234616.0
2018-05-10 09:50:00,329.49,330.55,329.41,330.09,191266.0,329.49,330.55,329.41,330.09,191266.0
2018-05-10 10:00:00,330.14,330.44,329.4,329.81,101965.0,330.14,330.44,329.4,329.81,101965.0
2018-05-10 10:10:00,329.88,331.23,329.73,330.98,147151.0,329.88,331.23,329.73,330.98,147151.0
2018-05-10 10:20:00,331.0,331.18,329.7,330.2,108065.0,331.0,331.18,329.7,330.2,108065.0
2018-05-10 10:30:00,330.21,330.4,329.7,329.84,90335.0,330.21,330.4,329.7,329.84,90335.0
2018-05-10 10:40:00,329.81,330.05,329.46,330.04,92732.0,329.81,330.05,329.46,330.04,92732.0
2018-05-10 10:50:00,330.0,330.18,329.64,330.08,63494.0,330.0,330.18,329.64,330.08,63494.0
2018-05-10 11:00:00,330.05,330.95,330.0,330.43,136310.0,330.05,330.95,330.0,330.43,136310.0
2018-05-10 11:10:00,330.51,331.49,330.38,331.29,125845.0,330.51,331.49,330.38,331.29,125845.0
2018-05-10 11:20:00,331.28,331.75,331.07,331.07,126978.0,331.28,331.75,331.07,331.07,126978.0
2018-05-10 11:30:00,331.08,331.16,330.5,330.97,68502.0,331.08,331.16,330.5,330.97,68502.0
2018-05-10 11:40:00,331.06,331.26,330.81,331.02,47996.0,331.06,331.26,330.81,331.02,47996.0
2018-05-10 11:50:00,330.99,331.03,330.59,330.64,35920.0,330.99,331.03,330.59,330.64,35920.0
2018-05-10 12:00:00,330.69,330.74,330.33,330.48,76966.0,330.69,330.74,330.33,330.48,76966.0
2018-05-10 12:10:00,330.46,330.48,328.54,328.58,149594.0,330.46,330.48,328.54,328.58,149594.0
2018-05-10 12:20:00,328.58,329.41,327.75,329.06,240292.0,328.58,329.41,327.75,329.06,240292.0
2018-05-10 12:30:00,328.99,329.86,328.66,329.77,145876.0,328.99,329.86,328.66,329.77,145876.0
2018-05-10 12:40:00,329.74,329.84,329.19,329.45,66846.0,329.74,329.84,329.19,329.45,66846.0
2018-05-10 12:50:00,329.51,329.57,329.15,329.22,32087.0,329.51,329.57,329.15,329.22,32087.0
2018-05-10 13:00:00,329.3,329.85,329.27,329.85,55438.0,329.3,329.85,329.27,329.85,55438.0
2018-05-10 13:10:00,329.86,330.03,329.55,329.96,37489.0,329.86,330.03,329.55,329.96,37489.0
2018-05-10 13:20:00,329.93,330.2,329.37,329.44,50845.0,329.93,330.2,329.37,329.44,50845.0
2018-05-10 13:30:00,329.49,329.75,329.32,329.52,34923.0,329.49,329.75,329.32,329.52,34923.0
2018-05-10 13:40:00,329.46,329.47,328.46,329.03,75993.0,329.46,329.47,328.46,329.03,75993.0
2018-05-10 13:50:00,328.88,329.19,328.42,328.85,58610.0,328.88,329.19,328.42,328.85,58610.0
2018-05-10 14:00:00,328.77,328.9,328.36,328.81,64105.0,328.77,328.9,328.36,328.81,64105.0
2018-05-10 14:10:00,328.77,329.19,328.48,328.58,45191.0,328.77,329.19,328.48,328.58,45191.0
2018-05-10 14:20:00,328.54,329.05,328.53,329.03,31971.0,328.54,329.05,328.53,329.03,31971.0
2018-05-10 14:30:00,329.08,329.08,327.8,327.8,76865.0,329.08,329.08,327.8,327.8,76865.0
2018-05-10 14:40:00,327.77,328.62,327.34,328.45,101173.0,327.77,328.62,327.34,328.45,101173.0
2018-05-10 14:50:00,328.39,328.69,328.17,328.48,46609.0,328.39,328.69,328.17,328.48,46609.0
2018-05-10 15:00:00,328.43,328.87,328.26,328.6,60771.0,328.43,328.87,328.26,328.6,60771.0
2018-05-10 15:10:00,328.58,329.13,328.28,328.65,64126.0,328.58,329.13,328.28,328.65,64126.0
2018-05-10 15:20:00,328.66,328.88,328.5,328.77,39424.0,328.66,328.88,328.5,328.77,39424.0
2018-05-10 15:30:00,328.85,328.88,328.31,328.46,53929.0,328.85,328.88,328.31,328.46,53929.0
2018-05-10 15:40:00,328.44,328.95,328.32,328.76,90416.0,328.44,328.95,328.32,328.76,90416.0
2018-05-10 15:50:00,328.72,329.7,328.72,329.7,264333.0,328.72,329.7,328.72,329.7,264333.0
2018-05-11 09:30:00,329.65,331.26,327.5,327.82,265094.0,329.65,331.26,327.5,327.82,265094.0
2018-05-11 09:40:00,327.7,327.75,326.11,326.11,214083.0,327.7,327.75,326.11,326.11,214083.0
2018-05-11 09:50:00,326.11,327.6,325.55,327.4,188712.0,326.11,327.6,325.55,327.4,188712.0
2018-05-11 10:00:00,327.42,327.79,326.9,327.79,114272.0,327.42,327.79,326.9,327.79,114272.0
2018-05-11 10:10:00,327.84,328.07,326.82,327.24,100015.0,327.84,328.07,326.82,327.24,100015.0
2018-05-11 10:20:00,327.29,327.69,326.75,327.17,71907.0,327.29,327.69,326.75,327.17,71907.0
2018-05-11 10:30:00,327.19,327.2,326.42,326.98,94550.0,327.19,327.2,326.42,326.98,94550.0
2018-05-11 10:40:00,327.05,327.99,327.05,327.8,79217.0,327.05,327.99,327.05,327.8,79217.0
2018-05-11 10:50:00,327.83,328.01,327.55,327.64,78565.0,327.83,328.01,327.55,327.64,78565.0
2018-05-11 11:00:00,327.68,327.76,327.06,327.29,74579.0,327.68,327.76,327.06,327.29,74579.0
2018-05-11 11:10:00,327.37,327.5,326.79,326.86,64791.0,327.37,327.5,326.79,326.86,64791.0
2018-05-11 11:20:00,326.84,326.91,326.39,326.55,89258.0,326.84,326.91,326.39,326.55,89258.0
2018-05-11 11:30:00,326.58,327.33,326.5,327.15,79895.0,326.58,327.33,326.5,327.15,79895.0
2018-05-11 11:40:00,327.14,327.59,326.9,327.08,77564.0,327.14,327.59,326.9,327.08,77564.0
2018-05-11 11:50:00,327.08,327.35,326.91,327.04,35554.0,327.08,327.35,326.91,327.04,35554.0
2018-05-11 12:00:00,327.09,327.48,326.94,327.19,42811.0,327.09,327.48,326.94,327.19,42811.0
2018-05-11 12:10:00,327.1,327.12,326.51,327.02,45748.0,327.1,327.12,326.51,327.02,45748.0
2018-05-11 12:20:00,326.93,327.02,326.21,326.33,47696.0,326.93,327.02,326.21,326.33,47696.0
2018-05-11 12:30:00,326.24,326.56,326.05,326.34,52323.0,326.24,326.56,326.05,326.34,52323.0
2018-05-11 12:40:00,326.36,326.6,326.09,326.34,32659.0,326.36,326.6,326.09,326.34,32659.0
2018-05-11 12:50:00,326.4,326.67,326.31,326.44,32825.0,326.4,326.67,326.31,326.44,32825.0
2018-05-11 13:00:00,326.42,326.56,326.2,326.45,27856.0,326.42,326.56,326.2,326.45,27856.0
2018-05-11 13:10:00,326.46,326.58,326.08,326.09,29298.0,326.46,326.58,326.08,326.09,29298.0
2018-05-11 13:20:00,326.23,326.48,325.89,326.28,30729.0,326.23,326.48,325.89,326.28,30729.0
2018-05-11 13:30:00,326.26,326.48,326.05,326.17,24154.0,326.26,326.48,326.05,326.17,24154.0
2018-05-11 13:40:00,326.06,326.27,325.87,325.91,26307.0,326.06,326.27,325.87,325.91,26307.0
2018-05-11 13:50:00,325.98,326.35,325.77,326.28,42662.0,325.98,326.35,325.77,326.28,42662.0
2018-05-11 14:00:00,326.3,326.39,325.78,325.85,23496.0,326.3,326.39,325.78,325.85,23496.0
2018-05-11 14:10:00,325.78,326.0,325.51,325.86,68345.0,325.78,326.0,325.51,325.86,68345.0
2018-05-11 14:20:00,325.79,325.95,325.05,325.14,81950.0,325.79,325.95,325.05,325.14,81950.0
2018-05-11 14:30:00,325.05,325.44,325.01,325.35,41628.0,325.05,325.44,325.01,325.35,41628.0
2018-05-11 14:40:00,325.38,325.73,325.03,325.56,46697.0,325.38,325.73,325.03,325.56,46697.0
2018-05-11 14:50:00,325.57,325.67,324.87,325.36,56703.0,325.57,325.67,324.87,325.36,56703.0
2018-05-11 15:00:00,325.38,326.4,325.35,326.33,56445.0,325.38,326.4,325.35,326.33,56445.0
2018-05-11 15:10:00,326.33,326.48,325.67,326.01,35473.0,326.33,326.48,325.67,326.01,35473.0
2018-05-11 15:20:00,326.09,326.2,325.89,326.09,30540.0,326.09,326.2,325.89,326.09,30540.0
2018-05-11 15:30:00,326.1,326.78,325.86,326.75,57077.0,326.1,326.78,325.86,326.75,57077.0
2018-05-11 15:40:00,326.72,326.82,326.4,326.69,100148.0,326.72,326.82,326.4,326.69,100148.0
2018-05-11 15:50:00,326.7,327.46,325.94,326.37,255876.0,326.7,327.46,325.94,326.37,255876.0
2018-05-14 09:30:00,327.25,329.59,327.04,329.1,268560.0,327.25,329.59,327.04,329.1,268560.0
2018-05-14 09:40:00,329.14,330.51,329.03,329.62,223071.0,329.14,330.51,329.03,329.62,223071.0
2018-05-14 09:50:00,329.62,329.75,328.54,329.39,129596.0,329.62,329.75,328.54,329.39,129596.0
2018-05-14 10:00:00,329.42,330.3,329.41,329.92,102943.0,329.42,330.3,329.41,329.92,102943.0
2018-05-14 10:10:00,329.93,330.04,329.02,329.76,91358.0,329.93,330.04,329.02,329.76,91358.0
2018-05-14 10:20:00,329.75,330.15,329.5,329.92,59049.0,329.75,330.15,329.5,329.92,59049.0
2018-05-14 10:30:00,329.97,330.21,329.24,329.39,58572.0,329.97,330.21,329.24,329.39,58572.0
2018-05-14 10:40:00,329.42,329.99,329.25,329.97,83797.0,329.42,329.99,329.25,329.97,83797.0
2018-05-14 10:50:00,329.98,330.06,329.69,329.86,56008.0,329.98,330.06,329.69,329.86,56008.0
2018-05-14 11:00:00,329.81,330.5,329.61,330.3,122566.0,329.81,330.5,329.61,330.3,122566.0
2018-05-14 11:10:00,330.35,330.44,329.71,330.32,58872.0,330.35,330.44,329.71,330.32,58872.0
2018-05-14 11:20:00,330.25,330.45,329.51,329.62,58646.0,330.25,330.45,329.51,329.62,58646.0
2018-05-14 11:30:00,329.53,329.98,329.47,329.6,36127.0,329.53,329.98,329.47,329.6,36127.0
2018-05-14 11:40:00,329.52,329.57,328.61,329.28,85070.0,329.52,329.57,328.61,329.28,85070.0
2018-05-14 11:50:00,329.21,329.7,329.16,329.27,39067.0,329.21,329.7,329.16,329.27,39067.0
2018-05-14 12:00:00,329.3,329.67,328.81,329.04,30941.0,329.3,329.67,328.81,329.04,30941.0
2018-05-14 12:10:00,328.93,329.38,328.84,328.86,23424.0,328.93,329.38,328.84,328.86,23424.0
2018-05-14 12:20:00,328.98,329.18,328.28,328.36,47316.0,328.98,329.18,328.28,328.36,47316.0
2018-05-14 12:30:00,328.44,328.74,328.27,328.48,44334.0,328.44,328.74,328.27,328.48,44334.0
2018-05-14 12:40:00,328.63,328.63,327.56,328.0,52816.0,328.63,328.63,327.56,328.0,52816.0
2018-05-14 12:50:00,328.07,328.38,327.86,328.16,26802.0,328.07,328.38,327.86,328.16,26802.0
2018-05-14 13:00:00,328.11,328.23,327.78,328.16,42306.0,328.11,328.23,327.78,328.16,42306.0
2018-05-14 13:10:00,328.12,328.45,327.66,327.83,59875.0,328.12,328.45,327.66,327.83,59875.0
2018-05-14 13:20:00,327.82,328.32,327.68,328.02,49340.0,327.82,328.32,327.68,328.02,49340.0
2018-05-14 13:30:00,328.1,328.78,327.9,328.65,47982.0,328.1,328.78,327.9,328.65,47982.0
2018-05-14 13:40:00,328.6,328.84,328.48,328.62,29604.0,328.6,328.84,328.48,328.62,29604.0
2018-05-14 13:50:00,328.61,328.73,328.16,328.28,25916.0,328.61,328.73,328.16,328.28,25916.0
2018-05-14 14:00:00,328.37,328.42,327.82,327.92,38120.0,328.37,328.42,327.82,327.92,38120.0
2018-05-14 14:10:00,328.0,328.1,327.38,327.76,54847.0,328.0,328.1,327.38,327.76,54847.0
2018-05-14 14:20:00,327.68,328.4,327.58,328.28,36383.0,327.68,328.4,327.58,328.28,36383.0
2018-05-14 14:30:00,328.28,328.6,328.21,328.59,26692.0,328.28,328.6,328.21,328.59,26692.0
2018-05-14 14:40:00,328.59,328.6,328.13,328.3,31365.0,328.59,328.6,328.13,328.3,31365.0
2018-05-14 14:50:00,328.31,328.88,328.19,328.85,37921.0,328.31,328.88,328.19,328.85,37921.0
2018-05-14 15:00:00,328.86,329.1,328.59,328.86,46227.0,328.86,329.1,328.59,328.86,46227.0
2018-05-14 15:10:00,328.85,329.36,328.62,329.05,66043.0,328.85,329.36,328.62,329.05,66043.0
2018-05-14 15:20:00,329.05,329.23,328.88,329.02,44604.0,329.05,329.23,328.88,329.02,44604.0
2018-05-14 15:30:00,329.03,329.16,328.67,328.69,61336.0,329.03,329.16,328.67,328.69,61336.0
2018-05-14 15:40:00,328.69,328.78,327.96,328.06,77774.0,328.69,328.78,327.96,328.06,77774.0
2018-05-14 15:50:00,327.98,328.62,327.98,328.52,160273.0,327.98,328.62,327.98,328.52,160273.0
2018-05-15 09:30:00,325.94,326.3,322.72,323.19,338055.0,325.94,326.3,322.72,323.19,338055.0
2018-05-15 09:40:00,323.02,323.58,322.5,323.03,249591.0,323.02,323.58,322.5,323.03,249591.0
2018-05-15 09:50:00,323.18,323.59,322.43,323.21,175788.0,323.18,323.59,322.43,323.21,175788.0
2018-05-15 10:00:00,323.18,324.4,323.04,323.93,133864.0,323.18,324.4,323.04,323.93,133864.0
2018-05-15 10:10:00,323.94,324.87,323.86,324.06,80972.0,323.94,324.87,323.86,324.06,80972.0
2018-05-15 10:20:00,324.05,324.85,323.71,324.75,74475.0,324.05,324.85,323.71,324.75,74475.0
2018-05-15 10:30:00,324.58,326.4,324.42,326.33,135263.0,324.58,326.4,324.42,326.33,135263.0
2018-05-15 10:40:00,326.13,326.25,324.18,324.5,86662.0,326.13,326.25,324.18,324.5,86662.0
2018-05-15 10:50:00,324.57,325.1,324.15,324.37,58334.0,324.57,325.1,324.15,324.37,58334.0
2018-05-15 11:00:00,324.5,324.67,323.66,323.97,75812.0,324.5,324.67,323.66,323.97,75812.0
2018-05-15 11:10:00,323.89,323.93,323.18,323.5,73275.0,323.89,323.93,323.18,323.5,73275.0
2018-05-15 11:20:00,323.46,323.77,323.25,323.34,75445.0,323.46,323.77,323.25,323.34,75445.0
2018-05-15 11:30:00,323.43,324.25,323.42,323.93,46729.0,323.43,324.25,323.42,323.93,46729.0
2018-05-15 11:40:00,324.0,325.12,323.79,324.86,64763.0,324.0,325.12,323.79,324.86,64763.0
2018-05-15 11:50:00,324.92,326.19,324.8,325.11,96705.0,324.92,326.19,324.8,325.11,96705.0
2018-05-15 12:00:00,325.17,325.45,324.36,325.08,45661.0,325.17,325.45,324.36,325.08,45661.0
2018-05-15 12:10:00,325.0,325.02,324.17,324.48,54306.0,325.0,325.02,324.17,324.48,54306.0
2018-05-15 12:20:00,324.49,324.84,324.18,324.81,24843.0,324.49,324.84,324.18,324.81,24843.0
2018-05-15 12:30:00,324.76,325.61,324.67,325.47,62044.0,324.76,325.61,324.67,325.47,62044.0
2018-05-15 12:40:00,325.51,326.28,325.2,326.25,100186.0,325.51,326.28,325.2,326.25,100186.0
2018-05-15 12:50:00,326.21,326.88,325.89,326.16,70000.0,326.21,326.88,325.89,326.16,70000.0
2018-05-15 13:00:00,326.05,326.31,325.36,325.73,58553.0,326.05,326.31,325.36,325.73,58553.0
2018-05-15 13:10:00,325.79,326.14,325.61,326.14,30922.0,325.79,326.14,325.61,326.14,30922.0
2018-05-15 13:20:00,325.95,326.74,325.83,326.55,40296.0,325.95,326.74,325.83,326.55,40296.0
2018-05-15 13:30:00,326.55,326.94,325.45,325.56,66796.0,326.55,326.94,325.45,325.56,66796.0
2018-05-15 13:40:00,325.5,326.38,325.34,326.21,37056.0,325.5,326.38,325.34,326.21,37056.0
2018-05-15 13:50:00,326.35,326.54,325.16,325.25,64780.0,326.35,326.54,325.16,325.25,64780.0
2018-05-15 14:00:00,325.25,325.63,325.0,325.45,29565.0,325.25,325.63,325.0,325.45,29565.0
2018-05-15 14:10:00,325.49,325.83,325.1,325.3,39100.0,325.49,325.83,325.1,325.3,39100.0
2018-05-15 14:20:00,325.29,325.68,324.91,325.49,50947.0,325.29,325.68,324.91,325.49,50947.0
2018-05-15 14:30:00,325.49,326.55,325.49,325.75,44805.0,325.49,326.55,325.49,325.75,44805.0
2018-05-15 14:40:00,325.85,326.09,325.23,325.4,32578.0,325.85,326.09,325.23,325.4,32578.0
2018-05-15 14:50:00,325.46,326.05,325.35,325.67,45249.0,325.46,326.05,325.35,325.67,45249.0
2018-05-15 15:00:00,325.74,325.93,325.3,325.42,28728.0,325.74,325.93,325.3,325.42,28728.0
2018-05-15 15:10:00,325.31,325.5,324.97,325.0,57659.0,325.31,325.5,324.97,325.0,57659.0
2018-05-15 15:20:00,325.06,325.26,324.6,324.62,68142.0,325.06,325.26,324.6,324.62,68142.0
2018-05-15 15:30:00,324.54,325.26,324.32,325.2,101772.0,324.54,325.26,324.32,325.2,101772.0
2018-05-15 15:40:00,325.13,325.65,325.04,325.61,87731.0,325.13,325.65,325.04,325.61,87731.0
2018-05-15 15:50:00,325.61,326.3,325.61,326.13,204451.0,325.61,326.3,325.61,326.13,204451.0
2018-05-16 09:30:00,326.29,327.33,325.58,326.43,179829.0,326.29,327.33,325.58,326.43,179829.0
2018-05-16 09:40:00,326.45,326.45,325.14,326.04,97461.0,326.45,326.45,325.14,326.04,97461.0
2018-05-16 09:50:00,325.96,327.59,325.95,327.44,144491.0,325.96,327.59,325.95,327.44,144491.0
2018-05-16 10:00:00,327.43,328.45,327.16,327.5,151639.0,327.43,328.45,327.16,327.5,151639.0
2018-05-16 10:10:00,327.47,328.62,327.01,328.5,118159.0,327.47,328.62,327.01,328.5,118159.0
2018-05-16 10:20:00,328.53,328.58,327.6,327.82,70193.0,328.53,328.58,327.6,327.82,70193.0
2018-05-16 10:30:00,327.92,328.7,327.69,328.38,53031.0,327.92,328.7,327.69,328.38,53031.0
2018-05-16 10:40:00,328.44,328.69,328.0,328.15,65320.0,328.44,328.69,328.0,328.15,65320.0
2018-05-16 10:50:00,328.21,328.37,327.35,327.73,62331.0,328.21,328.37,327.35,327.73,62331.0
2018-05-16 11:00:00,327.65,327.84,327.25,327.48,41400.0,327.65,327.84,327.25,327.48,41400.0
2018-05-16 11:10:00,327.6,327.92,326.76,327.72,95574.0,327.6,327.92,326.76,327.72,95574.0
2018-05-16 11:20:00,327.65,327.72,326.99,327.35,80284.0,327.65,327.72,326.99,327.35,80284.0
2018-05-16 11:30:00,327.37,327.59,327.11,327.39,23930.0,327.37,327.59,327.11,327.39,23930.0
2018-05-16 11:40:00,327.37,328.17,327.34,327.91,53867.0,327.37,328.17,327.34,327.91,53867.0
2018-05-16 11:50:00,327.91,328.23,327.82,328.1,38970.0,327.91,328.23,327.82,328.1,38970.0
2018-05-16 12:00:00,328.03,329.11,328.03,329.02,104650.0,328.03,329.11,328.03,329.02,104650.0
2018-05-16 12:10:00,329.02,329.25,328.75,328.94,56477.0,329.02,329.25,328.75,328.94,56477.0
2018-05-16 12:20:00,328.82,329.3,328.75,329.19,44750.0,328.82,329.3,328.75,329.19,44750.0
2018-05-16 12:30:00,329.2,329.72,329.2,329.7,75815.0,329.2,329.72,329.2,329.7,75815.0
2018-05-16 12:40:00,329.7,329.7,328.88,329.21,49735.0,329.7,329.7,328.88,329.21,49735.0
2018-05-16 12:50:00,329.22,329.65,329.16,329.32,26477.0,329.22,329.65,329.16,329.32,26477.0
2018-05-16 13:00:00,329.4,329.66,329.15,329.3,43531.0,329.4,329.66,329.15,329.3,43531.0
2018-05-16 13:10:00,329.3,329.3,328.69,328.82,38917.0,329.3,329.3,328.69,328.82,38917.0
2018-05-16 13:20:00,328.84,329.09,328.53,328.85,22307.0,328.84,329.09,328.53,328.85,22307.0
2018-05-16 13:30:00,328.82,329.05,328.6,328.69,22161.0,328.82,329.05,328.6,328.69,22161.0
2018-05-16 13:40:00,328.65,328.8,328.31,328.47,31121.0,328.65,328.8,328.31,328.47,31121.0
2018-05-16 13:50:00,328.56,329.13,328.51,329.03,22519.0,328.56,329.13,328.51,329.03,22519.0
2018-05-16 14:00:00,329.01,329.36,328.74,329.04,48188.0,329.01,329.36,328.74,329.04,48188.0
2018-05-16 14:10:00,329.04,329.34,328.85,329.27,27749.0,329.04,329.34,328.85,329.27,27749.0
2018-05-16 14:20:00,329.25,329.28,328.71,328.82,26241.0,329.25,329.28,328.71,328.82,26241.0
2018-05-16 14:30:00,328.85,329.07,328.65,328.78,18347.0,328.85,329.07,328.65,328.78,18347.0
2018-05-16 14:40:00,328.81,328.95,328.54,328.58,32251.0,328.81,328.95,328.54,328.58,32251.0
2018-05-16 14:50:00,328.56,328.91,328.48,328.87,31477.0,328.56,328.91,328.48,328.87,31477.0
2018-05-16 15:00:00,328.78,328.8,328.21,328.65,42601.0,328.78,328.8,328.21,328.65,42601.0
2018-05-16 15:10:00,328.64,328.7,328.09,328.22,55121.0,328.64,328.7,328.09,328.22,55121.0
2018-05-16 15:20:00,328.2,328.66,327.91,327.95,54406.0,328.2,328.66,327.91,327.95,54406.0
2018-05-16 15:30:00,328.01,328.26,327.8,328.02,53485.0,328.01,328.26,327.8,328.02,53485.0
2018-05-16 15:40:00,328.05,328.3,327.14,327.22,73233.0,328.05,328.3,327.14,327.22,73233.0
2018-05-16 15:50:00,327.31,328.32,327.31,328.32,174863.0,327.31,328.32,327.31,328.32,174863.0
2018-05-17 09:30:00,327.53,328.0,326.22,327.74,220607.0,327.53,328.0,326.22,327.74,220607.0
2018-05-17 09:40:00,327.9,328.25,326.88,327.64,195896.0,327.9,328.25,326.88,327.64,195896.0
2018-05-17 09:50:00,327.65,327.89,326.68,327.5,108969.0,327.65,327.89,326.68,327.5,108969.0
2018-05-17 10:00:00,327.54,329.58,327.53,329.38,193150.0,327.54,329.58,327.53,329.38,193150.0
2018-05-17 10:10:00,329.36,329.47,328.4,328.82,91167.0,329.36,329.47,328.4,328.82,91167.0
2018-05-17 10:20:00,328.8,329.45,328.15,329.29,91898.0,328.8,329.45,328.15,329.29,91898.0
2018-05-17 10:30:00,329.4,330.45,329.15,330.28,165928.0,329.4,330.45,329.15,330.28,165928.0
2018-05-17 10:40:00,330.24,330.35,329.4,329.48,79579.0,330.24,330.35,329.4,329.48,79579.0
2018-05-17 10:50:00,329.4,330.2,329.26,330.0,65863.0,329.4,330.2,329.26,330.0,65863.0
2018-05-17 11:00:00,329.98,329.98,329.2,329.62,98063.0,329.98,329.98,329.2,329.62,98063.0
2018-05-17 11:10:00,329.59,329.81,328.77,329.06,94498.0,329.59,329.81,328.77,329.06,94498.0
2018-05-17 11:20:00,329.06,329.39,328.87,329.28,63733.0,329.06,329.39,328.87,329.28,63733.0
2018-05-17 11:30:00,329.38,329.65,328.97,329.5,54376.0,329.38,329.65,328.97,329.5,54376.0
2018-05-17 11:40:00,329.49,329.66,329.2,329.28,35366.0,329.49,329.66,329.2,329.28,35366.0
2018-05-17 11:50:00,329.35,329.57,329.08,329.27,46667.0,329.35,329.57,329.08,329.27,46667.0
2018-05-17 12:00:00,329.31,329.46,328.17,328.37,61978.0,329.31,329.46,328.17,328.37,61978.0
2018-05-17 12:10:00,328.31,329.2,327.8,329.2,61382.0,328.31,329.2,327.8,329.2,61382.0
2018-05-17 12:20:00,329.14,329.44,328.9,329.36,35300.0,329.14,329.44,328.9,329.36,35300.0
2018-05-17 12:30:00,329.27,329.43,328.95,328.97,24104.0,329.27,329.43,328.95,328.97,24104.0
2018-05-17 12:40:00,328.9,328.94,327.44,327.69,83740.0,328.9,328.94,327.44,327.69,83740.0
2018-05-17 12:50:00,327.87,328.02,327.11,327.67,54359.0,327.87,328.02,327.11,327.67,54359.0
2018-05-17 13:00:00,327.7,328.22,327.45,327.8,40271.0,327.7,328.22,327.45,327.8,40271.0
2018-05-17 13:10:00,327.8,327.84,327.28,327.4,31582.0,327.8,327.84,327.28,327.4,31582.0
2018-05-17 13:20:00,327.4,327.55,326.52,326.69,79512.0,327.4,327.55,326.52,326.69,79512.0
2018-05-17 13:30:00,326.69,326.77,325.78,326.03,77388.0,326.69,326.77,325.78,326.03,77388.0
2018-05-17 13:40:00,326.07,326.1,325.23,325.63,96022.0,326.07,326.1,325.23,325.63,96022.0
2018-05-17 13:50:00,325.7,326.07,324.4,324.46,106159.0,325.7,326.07,324.4,324.46,106159.0
2018-05-17 14:00:00,324.45,324.89,323.17,324.35,142728.0,324.45,324.89,323.17,324.35,142728.0
2018-05-17 14:10:00,324.34,325.13,324.08,325.0,76568.0,324.34,325.13,324.08,325.0,76568.0
2018-05-17 14:20:00,324.94,326.0,324.77,325.71,79274.0,324.94,326.0,324.77,325.71,79274.0
2018-05-17 14:30:00,325.67,326.05,325.42,325.42,61315.0,325.67,326.05,325.42,325.42,61315.0
2018-05-17 14:40:00,325.42,326.09,325.42,325.98,46769.0,325.42,326.09,325.42,325.98,46769.0
2018-05-17 14:50:00,325.97,326.1,325.77,325.95,42546.0,325.97,326.1,325.77,325.95,42546.0
2018-05-17 15:00:00,325.93,326.12,325.69,325.79,53165.0,325.93,326.12,325.69,325.79,53165.0
2018-05-17 15:10:00,325.77,325.81,324.84,325.03,71655.0,325.77,325.81,324.84,325.03,71655.0
2018-05-17 15:20:00,325.03,325.37,325.0,325.0,58816.0,325.03,325.37,325.0,325.0,58816.0
2018-05-17 15:30:00,325.0,325.3,324.88,325.27,51004.0,325.0,325.3,324.88,325.27,51004.0
2018-05-17 15:40:00,325.34,325.4,324.87,325.0,99854.0,325.34,325.4,324.87,325.0,99854.0
2018-05-17 15:50:00,325.02,325.74,324.55,325.22,215382.0,325.02,325.74,324.55,325.22,215382.0
2018-05-18 09:30:00,324.89,326.42,323.52,325.72,317793.0,324.89,326.42,323.52,325.72,317793.0
2018-05-18 09:40:00,325.5,326.27,325.22,325.78,109552.0,325.5,326.27,325.22,325.78,109552.0
2018-05-18 09:50:00,325.73,325.88,324.2,324.52,81188.0,325.73,325.88,324.2,324.52,81188.0
2018-05-18 10:00:00,324.52,325.0,323.41,323.92,105242.0,324.52,325.0,323.41,323.92,105242.0
2018-05-18 10:10:00,323.69,324.52,323.51,324.29,89896.0,323.69,324.52,323.51,324.29,89896.0
2018-05-18 10:20:00,324.35,324.88,324.2,324.23,61347.0,324.35,324.88,324.2,324.23,61347.0
2018-05-18 10:30:00,324.35,324.35,323.3,323.73,93190.0,324.35,324.35,323.3,323.73,93190.0
2018-05-18 10:40:00,323.57,324.58,322.8,324.3,74615.0,323.57,324.58,322.8,324.3,74615.0
2018-05-18 10:50:00,324.29,324.53,323.88,324.43,34791.0,324.29,324.53,323.88,324.43,34791.0
2018-05-18 11:00:00,324.52,324.92,324.3,324.56,50630.0,324.52,324.92,324.3,324.56,50630.0
2018-05-18 11:10:00,324.54,325.32,324.25,325.01,69499.0,324.54,325.32,324.25,325.01,69499.0
2018-05-18 11:20:00,325.13,325.29,324.37,324.57,19650.0,325.13,325.29,324.37,324.57,19650.0
2018-05-18 11:30:00,324.73,325.69,324.65,325.47,47011.0,324.73,325.69,324.65,325.47,47011.0
2018-05-18 11:40:00,325.56,325.85,325.24,325.62,59965.0,325.56,325.85,325.24,325.62,59965.0
2018-05-18 11:50:00,325.53,325.87,325.3,325.47,29540.0,325.53,325.87,325.3,325.47,29540.0
2018-05-18 12:00:00,325.49,325.49,324.89,325.18,26940.0,325.49,325.49,324.89,325.18,26940.0
2018-05-18 12:10:00,325.08,325.38,324.76,325.24,18579.0,325.08,325.38,324.76,325.24,18579.0
2018-05-18 12:20:00,325.34,325.34,324.64,324.65,17412.0,325.34,325.34,324.64,324.65,17412.0
2018-05-18 12:30:00,324.66,324.96,324.5,324.89,12973.0,324.66,324.96,324.5,324.89,12973.0
2018-05-18 12:40:00,324.89,325.21,324.78,324.92,13368.0,324.89,325.21,324.78,324.92,13368.0
2018-05-18 12:50:00,325.03,325.09,324.67,325.04,17064.0,325.03,325.09,324.67,325.04,17064.0
2018-05-18 13:00:00,324.95,325.03,324.59,324.94,15641.0,324.95,325.03,324.59,324.94,15641.0
2018-05-18 13:10:00,324.86,325.15,324.67,324.95,20062.0,324.86,325.15,324.67,324.95,20062.0
2018-05-18 13:20:00,324.92,324.97,324.68,324.79,15214.0,324.92,324.97,324.68,324.79,15214.0
2018-05-18 13:30:00,324.68,324.75,323.83,324.32,57616.0,324.68,324.75,323.83,324.32,57616.0
2018-05-18 13:40:00,324.29,324.36,323.96,324.34,22298.0,324.29,324.36,323.96,324.34,22298.0
2018-05-18 13:50:00,324.27,325.05,324.27,324.65,77256.0,324.27,325.05,324.27,324.65,77256.0
2018-05-18 14:00:00,324.68,324.74,324.25,324.6,27683.0,324.68,324.74,324.25,324.6,27683.0
2018-05-18 14:10:00,324.6,324.7,324.18,324.43,27498.0,324.6,324.7,324.18,324.43,27498.0
2018-05-18 14:20:00,324.58,324.7,324.4,324.66,16539.0,324.58,324.7,324.4,324.66,16539.0
2018-05-18 14:30:00,324.61,325.03,324.48,324.82,26097.0,324.61,325.03,324.48,324.82,26097.0
2018-05-18 14:40:00,324.81,324.95,324.74,324.84,16176.0,324.81,324.95,324.74,324.84,16176.0
2018-05-18 14:50:00,324.82,325.06,324.59,324.79,51187.0,324.82,325.06,324.59,324.79,51187.0
2018-05-18 15:00:00,324.72,324.84,324.3,324.66,28247.0,324.72,324.84,324.3,324.66,28247.0
2018-05-18 15:10:00,324.56,324.68,324.25,324.59,33382.0,324.56,324.68,324.25,324.59,33382.0
2018-05-18 15:20:00,324.66,324.75,324.35,324.69,40651.0,324.66,324.75,324.35,324.69,40651.0
2018-05-18 15:30:00,324.71,324.8,324.39,324.57,46752.0,324.71,324.8,324.39,324.57,46752.0
2018-05-18 15:40:00,324.51,324.8,324.1,324.4,78672.0,324.51,324.8,324.1,324.4,78672.0
2018-05-18 15:50:00,324.36,324.55,324.1,324.18,145981.0,324.36,324.55,324.1,324.18,145981.0
2018-05-21 09:30:00,327.11,329.8,325.45,329.31,455501.0,327.11,329.8,325.45,329.31,455501.0
2018-05-21 09:40:00,329.32,330.27,329.03,329.49,265009.0,329.32,330.27,329.03,329.49,265009.0
2018-05-21 09:50:00,329.55,331.1,328.62,330.08,305517.0,329.55,331.1,328.62,330.08,305517.0
2018-05-21 10:00:00,330.17,331.41,329.83,330.75,220017.0,330.17,331.41,329.83,330.75,220017.0
2018-05-21 10:10:00,330.77,331.16,330.03,330.22,160924.0,330.77,331.16,330.03,330.22,160924.0
2018-05-21 10:20:00,330.13,330.3,328.81,329.44,116975.0,330.13,330.3,328.81,329.44,116975.0
2018-05-21 10:30:00,329.39,330.4,329.39,329.92,78931.0,329.39,330.4,329.39,329.92,78931.0
2018-05-21 10:40:00,329.81,330.41,329.48,330.02,69122.0,329.81,330.41,329.48,330.02,69122.0
2018-05-21 10:50:00,330.05,331.35,329.7,331.15,128240.0,330.05,331.35,329.7,331.15,128240.0
2018-05-21 11:00:00,331.15,331.5,330.15,330.61,115581.0,331.15,331.5,330.15,330.61,115581.0
2018-05-21 11:10:00,330.61,330.73,328.74,328.91,109174.0,330.61,330.73,328.74,328.91,109174.0
2018-05-21 11:20:00,328.89,329.23,326.65,327.36,144977.0,328.89,329.23,326.65,327.36,144977.0
2018-05-21 11:30:00,327.4,328.0,326.32,327.84,120759.0,327.4,328.0,326.32,327.84,120759.0
2018-05-21 11:40:00,327.82,328.38,327.49,328.25,42695.0,327.82,328.38,327.49,328.25,42695.0
2018-05-21 11:50:00,328.31,328.38,327.88,328.21,44104.0,328.31,328.38,327.88,328.21,44104.0
2018-05-21 12:00:00,328.2,328.4,327.65,328.15,42806.0,328.2,328.4,327.65,328.15,42806.0
2018-05-21 12:10:00,328.11,329.55,328.09,329.31,90729.0,328.11,329.55,328.09,329.31,90729.0
2018-05-21 12:20:00,329.33,329.59,328.79,329.09,49764.0,329.33,329.59,328.79,329.09,49764.0
2018-05-21 12:30:00,329.01,329.57,328.89,329.42,50601.0,329.01,329.57,328.89,329.42,50601.0
2018-05-21 12:40:00,329.37,330.08,329.2,329.61,99729.0,329.37,330.08,329.2,329.61,99729.0
2018-05-21 12:50:00,329.67,330.83,329.67,330.42,96577.0,329.67,330.83,329.67,330.42,96577.0
2018-05-21 13:00:00,330.5,330.61,329.93,330.58,97801.0,330.5,330.61,329.93,330.58,97801.0
2018-05-21 13:10:00,330.58,330.72,330.23,330.35,40772.0,330.58,330.72,330.23,330.35,40772.0
2018-05-21 13:20:00,330.35,330.36,329.43,329.73,48743.0,330.35,330.36,329.43,329.73,48743.0
2018-05-21 13:30:00,329.75,330.23,329.51,330.06,54659.0,329.75,330.23,329.51,330.06,54659.0
2018-05-21 13:40:00,330.02,330.79,330.01,330.78,60367.0,330.02,330.79,330.01,330.78,60367.0
2018-05-21 13:50:00,330.75,331.11,330.74,331.1,129428.0,330.75,331.11,330.74,331.1,129428.0
2018-05-21 14:00:00,331.02,331.03,330.21,330.34,37789.0,331.02,331.03,330.21,330.34,37789.0
2018-05-21 14:10:00,330.33,330.4,329.53,329.62,68986.0,330.33,330.4,329.53,329.62,68986.0
2018-05-21 14:20:00,329.57,329.74,329.19,329.3,68754.0,329.57,329.74,329.19,329.3,68754.0
2018-05-21 14:30:00,329.28,329.47,328.5,329.44,101631.0,329.28,329.47,328.5,329.44,101631.0
2018-05-21 14:40:00,329.52,329.87,329.18,329.77,54733.0,329.52,329.87,329.18,329.77,54733.0
2018-05-21 14:50:00,329.8,330.55,329.72,330.41,67193.0,329.8,330.55,329.72,330.41,67193.0
2018-05-21 15:00:00,330.34,330.45,329.85,329.96,64323.0,330.34,330.45,329.85,329.96,64323.0
2018-05-21 15:10:00,329.9,330.5,329.81,330.3,52386.0,329.9,330.5,329.81,330.3,52386.0
2018-05-21 15:20:00,330.36,330.62,330.12,330.22,70835.0,330.36,330.62,330.12,330.22,70835.0
2018-05-21 15:30:00,330.27,330.91,330.17,330.88,94933.0,330.27,330.91,330.17,330.88,94933.0
2018-05-21 15:40:00,330.91,331.25,330.8,330.94,175373.0,330.91,331.25,330.8,330.94,175373.0
2018-05-21 15:50:00,330.94,331.88,330.94,331.82,378120.0,330.94,331.88,330.94,331.82,378120.0
2018-05-22 09:30:00,334.05,336.36,332.88,335.43,691465.0,334.05,336.36,332.88,335.43,691465.0
2018-05-22 09:40:00,335.29,336.63,335.2,336.26,418752.0,335.29,336.63,335.2,336.26,418752.0
2018-05-22 09:50:00,336.32,336.47,334.95,336.1,202589.0,336.32,336.47,334.95,336.1,202589.0
2018-05-22 10:00:00,336.04,336.48,335.07,335.23,248601.0,336.04,336.48,335.07,335.23,248601.0
2018-05-22 10:10:00,335.33,335.34,332.54,333.25,311012.0,335.33,335.34,332.54,333.25,311012.0
2018-05-22 10:20:00,333.34,334.0,331.7,332.5,215892.0,333.34,334.0,331.7,332.5,215892.0
2018-05-22 10:30:00,332.5,334.0,332.08,333.63,180758.0,332.5,334.0,332.08,333.63,180758.0
2018-05-22 10:40:00,333.67,333.95,332.61,333.51,103508.0,333.67,333.95,332.61,333.51,103508.0
2018-05-22 10:50:00,333.63,334.48,333.48,333.74,145141.0,333.63,334.48,333.48,333.74,145141.0
2018-05-22 11:00:00,333.85,334.11,332.84,332.9,74084.0,333.85,334.11,332.84,332.9,74084.0
2018-05-22 11:10:00,332.84,333.66,332.73,333.28,86001.0,332.84,333.66,332.73,333.28,86001.0
2018-05-22 11:20:00,333.41,333.41,332.8,333.0,67014.0,333.41,333.41,332.8,333.0,67014.0
2018-05-22 11:30:00,333.12,333.26,332.41,332.56,68266.0,333.12,333.26,332.41,332.56,68266.0
2018-05-22 11:40:00,332.54,332.75,332.19,332.22,73235.0,332.54,332.75,332.19,332.22,73235.0
2018-05-22 11:50:00,332.19,332.94,332.15,332.75,49404.0,332.19,332.94,332.15,332.75,49404.0
2018-05-22 12:00:00,332.71,333.96,332.7,333.52,75678.0,332.71,333.96,332.7,333.52,75678.0
2018-05-22 12:10:00,333.46,333.58,333.11,333.27,44886.0,333.46,333.58,333.11,333.27,44886.0
2018-05-22 12:20:00,333.21,333.32,332.7,332.95,44473.0,333.21,333.32,332.7,332.95,44473.0
2018-05-22 12:30:00,332.93,333.07,332.16,332.39,48873.0,332.93,333.07,332.16,332.39,48873.0
2018-05-22 12:40:00,332.36,332.89,332.3,332.62,38761.0,332.36,332.89,332.3,332.62,38761.0
2018-05-22 12:50:00,332.65,332.71,332.35,332.46,43205.0,332.65,332.71,332.35,332.46,43205.0
2018-05-22 13:00:00,332.35,333.26,332.22,333.21,60461.0,332.35,333.26,332.22,333.21,60461.0
2018-05-22 13:10:00,333.25,333.46,332.59,332.8,42476.0,333.25,333.46,332.59,332.8,42476.0
2018-05-22 13:20:00,332.87,332.95,332.25,332.84,69151.0,332.87,332.95,332.25,332.84,69151.0
2018-05-22 13:30:00,332.76,332.95,332.13,332.16,35963.0,332.76,332.95,332.13,332.16,35963.0
2018-05-22 13:40:00,332.15,333.28,332.05,333.14,47258.0,332.15,333.28,332.05,333.14,47258.0
2018-05-22 13:50:00,333.3,333.57,332.86,333.19,40603.0,333.3,333.57,332.86,333.19,40603.0
2018-05-22 14:00:00,333.16,334.1,333.14,333.62,91782.0,333.16,334.1,333.14,333.62,91782.0
2018-05-22 14:10:00,333.62,334.02,333.35,333.35,46268.0,333.62,334.02,333.35,333.35,46268.0
2018-05-22 14:20:00,333.37,333.69,333.15,333.51,46207.0,333.37,333.69,333.15,333.51,46207.0
2018-05-22 14:30:00,333.54,334.05,333.27,333.39,57234.0,333.54,334.05,333.27,333.39,57234.0
2018-05-22 14:40:00,333.42,333.42,333.01,333.31,28708.0,333.42,333.42,333.01,333.31,28708.0
2018-05-22 14:50:00,333.31,333.37,332.41,332.46,55294.0,333.31,333.37,332.41,332.46,55294.0
2018-05-22 15:00:00,332.46,332.91,332.4,332.45,36942.0,332.46,332.91,332.4,332.45,36942.0
2018-05-22 15:10:00,332.49,332.69,332.11,332.33,74048.0,332.49,332.69,332.11,332.33,74048.0
2018-05-22 15:20:00,332.3,333.0,332.23,332.34,59604.0,332.3,333.0,332.23,332.34,59604.0
2018-05-22 15:30:00,332.38,332.66,331.75,332.11,98564.0,332.38,332.66,331.75,332.11,98564.0
2018-05-22 15:40:00,332.06,332.33,331.91,332.16,85474.0,332.06,332.33,331.91,332.16,85474.0
2018-05-22 15:50:00,332.1,332.11,331.15,331.63,263243.0,332.1,332.11,331.15,331.63,263243.0
2018-05-23 09:30:00,329.04,331.0,328.09,330.78,316999.0,329.04,331.0,328.09,330.78,316999.0
2018-05-23 09:40:00,330.6,332.33,330.6,331.88,229148.0,330.6,332.33,330.6,331.88,229148.0
2018-05-23 09:50:00,331.82,333.3,331.42,331.61,248135.0,331.82,333.3,331.42,331.61,248135.0
2018-05-23 10:00:00,331.48,333.02,331.45,332.95,127953.0,331.48,333.02,331.45,332.95,127953.0
2018-05-23 10:10:00,332.81,333.85,332.42,333.52,198015.0,332.81,333.85,332.42,333.52,198015.0
2018-05-23 10:20:00,333.56,333.69,332.72,332.85,121538.0,333.56,333.69,332.72,332.85,121538.0
2018-05-23 10:30:00,332.8,332.85,332.0,332.44,102012.0,332.8,332.85,332.0,332.44,102012.0
2018-05-23 10:40:00,332.45,332.98,332.18,332.46,52129.0,332.45,332.98,332.18,332.46,52129.0
2018-05-23 10:50:00,332.53,332.64,331.65,332.05,61066.0,332.53,332.64,331.65,332.05,61066.0
2018-05-23 11:00:00,332.15,333.28,331.69,332.91,145433.0,332.15,333.28,331.69,332.91,145433.0
2018-05-23 11:10:00,332.97,334.12,332.87,333.96,240091.0,332.97,334.12,332.87,333.96,240091.0
2018-05-23 11:20:00,333.97,334.69,333.92,334.15,183699.0,333.97,334.69,333.92,334.15,183699.0
2018-05-23 11:30:00,334.18,334.3,333.85,334.0,147202.0,334.18,334.3,333.85,334.0,147202.0
2018-05-23 11:40:00,333.97,336.45,333.93,336.38,203261.0,333.97,336.45,333.93,336.38,203261.0
2018-05-23 11:50:00,336.3,336.48,335.28,335.35,167013.0,336.3,336.48,335.28,335.35,167013.0
2018-05-23 12:00:00,335.38,336.01,335.01,336.01,100310.0,335.38,336.01,335.01,336.01,100310.0
2018-05-23 12:10:00,336.04,336.2,335.6,335.7,76504.0,336.04,336.2,335.6,335.7,76504.0
2018-05-23 12:20:00,335.69,336.02,335.56,335.65,80342.0,335.69,336.02,335.56,335.65,80342.0
2018-05-23 12:30:00,335.74,336.94,335.6,336.94,211598.0,335.74,336.94,335.6,336.94,211598.0
2018-05-23 12:40:00,336.94,337.69,336.78,337.41,170209.0,336.94,337.69,336.78,337.41,170209.0
2018-05-23 12:50:00,337.41,338.23,337.38,337.83,246181.0,337.41,338.23,337.38,337.83,246181.0
2018-05-23 13:00:00,337.84,338.8,337.67,338.72,260722.0,337.84,338.8,337.67,338.72,260722.0
2018-05-23 13:10:00,338.7,338.74,337.9,338.0,137002.0,338.7,338.74,337.9,338.0,137002.0
2018-05-23 13:20:00,337.96,338.45,337.95,338.03,97263.0,337.96,338.45,337.95,338.03,97263.0
2018-05-23 13:30:00,338.03,338.4,337.9,337.92,105429.0,338.03,338.4,337.9,337.92,105429.0
2018-05-23 13:40:00,338.02,339.29,337.96,338.94,210062.0,338.02,339.29,337.96,338.94,210062.0
2018-05-23 13:50:00,338.81,340.0,338.63,339.65,236142.0,338.81,340.0,338.63,339.65,236142.0
2018-05-23 14:00:00,339.58,341.72,339.2,341.26,332352.0,339.58,341.72,339.2,341.26,332352.0
2018-05-23 14:10:00,341.21,341.59,339.93,340.47,258046.0,341.21,341.59,339.93,340.47,258046.0
2018-05-23 14:20:00,340.47,341.38,339.68,341.17,245748.0,340.47,341.38,339.68,341.17,245748.0
2018-05-23 14:30:00,341.15,341.45,340.31,341.12,177669.0,341.15,341.45,340.31,341.12,177669.0
2018-05-23 14:40:00,341.11,342.2,341.0,342.09,216643.0,341.11,342.2,341.0,342.09,216643.0
2018-05-23 14:50:00,342.05,342.95,341.68,342.7,206334.0,342.05,342.95,341.68,342.7,206334.0
2018-05-23 15:00:00,342.77,342.85,341.8,341.84,196808.0,342.77,342.85,341.8,341.84,196808.0
2018-05-23 15:10:00,341.84,343.3,341.77,342.65,273221.0,341.84,343.3,341.77,342.65,273221.0
2018-05-23 15:20:00,342.66,344.19,342.59,344.0,246504.0,342.66,344.19,342.59,344.0,246504.0
2018-05-23 15:30:00,343.97,344.49,343.46,344.26,257748.0,343.97,344.49,343.46,344.26,257748.0
2018-05-23 15:40:00,344.27,344.78,344.1,344.75,290893.0,344.27,344.78,344.1,344.75,290893.0
2018-05-23 15:50:00,344.81,345.0,344.22,344.72,507960.0,344.81,345.0,344.22,344.72,507960.0
2018-05-24 09:30:00,344.34,346.73,342.57,344.06,804432.0,344.34,346.73,342.57,344.06,804432.0
2018-05-24 09:40:00,343.96,346.15,342.68,342.77,527025.0,343.96,346.15,342.68,342.77,527025.0
2018-05-24 09:50:00,342.88,342.93,341.69,342.08,413181.0,342.88,342.93,341.69,342.08,413181.0
2018-05-24 10:00:00,342.16,345.1,341.12,344.83,417295.0,342.16,345.1,341.12,344.83,417295.0
2018-05-24 10:10:00,344.87,347.59,344.56,346.51,546894.0,344.87,347.59,344.56,346.51,546894.0
2018-05-24 10:20:00,346.62,347.43,346.0,346.99,314690.0,346.62,347.43,346.0,346.99,314690.0
2018-05-24 10:30:00,346.93,348.74,346.28,348.35,441743.0,346.93,348.74,346.28,348.35,441743.0
2018-05-24 10:40:00,348.36,349.45,347.94,348.5,397484.0,348.36,349.45,347.94,348.5,397484.0
2018-05-24 10:50:00,348.4,349.45,345.85,346.35,432542.0,348.4,349.45,345.85,346.35,432542.0
2018-05-24 11:00:00,346.52,349.34,345.88,348.82,379773.0,346.52,349.34,345.88,348.82,379773.0
2018-05-24 11:10:00,348.91,350.0,348.31,349.05,394384.0,348.91,350.0,348.31,349.05,394384.0
2018-05-24 11:20:00,349.15,350.0,348.91,349.71,204346.0,349.15,350.0,348.91,349.71,204346.0
2018-05-24 11:30:00,349.65,349.99,348.55,348.74,217163.0,349.65,349.99,348.55,348.74,217163.0
2018-05-24 11:40:00,348.68,349.38,348.25,348.67,153387.0,348.68,349.38,348.25,348.67,153387.0
2018-05-24 11:50:00,348.74,349.54,348.36,349.54,94083.0,348.74,349.54,348.36,349.54,94083.0
2018-05-24 12:00:00,349.49,350.55,349.11,350.42,317903.0,349.49,350.55,349.11,350.42,317903.0
2018-05-24 12:10:00,350.48,351.19,350.03,350.7,244943.0,350.48,351.19,350.03,350.7,244943.0
2018-05-24 12:20:00,350.7,351.1,350.1,350.74,144294.0,350.7,351.1,350.1,350.74,144294.0
2018-05-24 12:30:00,350.75,351.48,350.03,350.26,179932.0,350.75,351.48,350.03,350.26,179932.0
2018-05-24 12:40:00,350.27,350.27,348.71,349.62,206415.0,350.27,350.27,348.71,349.62,206415.0
2018-05-24 12:50:00,349.67,350.85,349.18,350.62,111917.0,349.67,350.85,349.18,350.62,111917.0
2018-05-24 13:00:00,350.61,351.38,350.15,350.21,192576.0,350.61,351.38,350.15,350.21,192576.0
2018-05-24 13:10:00,350.21,350.48,349.85,350.39,138952.0,350.21,350.48,349.85,350.39,138952.0
2018-05-24 13:20:00,350.55,351.14,350.27,350.98,147276.0,350.55,351.14,350.27,350.98,147276.0
2018-05-24 13:30:00,350.98,351.0,350.33,350.79,95593.0,350.98,351.0,350.33,350.79,95593.0
2018-05-24 13:40:00,350.94,351.8,350.63,351.79,191726.0,350.94,351.8,350.63,351.79,191726.0
2018-05-24 13:50:00,351.8,352.72,351.46,352.61,247087.0,351.8,352.72,351.46,352.61,247087.0
2018-05-24 14:00:00,352.55,353.0,352.0,352.7,191891.0,352.55,353.0,352.0,352.7,191891.0
2018-05-24 14:10:00,352.74,353.54,352.54,353.07,223351.0,352.74,353.54,352.54,353.07,223351.0
2018-05-24 14:20:00,353.06,354.0,353.04,353.22,291753.0,353.06,354.0,353.04,353.22,291753.0
2018-05-24 14:30:00,353.26,353.55,352.55,352.83,189280.0,353.26,353.55,352.55,352.83,189280.0
2018-05-24 14:40:00,352.83,353.27,352.33,352.72,144753.0,352.83,353.27,352.33,352.72,144753.0
2018-05-24 14:50:00,352.71,353.25,352.42,352.62,136787.0,352.71,353.25,352.42,352.62,136787.0
2018-05-24 15:00:00,352.6,352.92,351.56,352.87,245594.0,352.6,352.92,351.56,352.87,245594.0
2018-05-24 15:10:00,352.9,353.0,351.91,352.02,105253.0,352.9,353.0,351.91,352.02,105253.0
2018-05-24 15:20:00,352.01,352.09,351.2,351.56,195215.0,352.01,352.09,351.2,351.56,195215.0
2018-05-24 15:30:00,351.58,352.26,350.44,350.52,264213.0,351.58,352.26,350.44,350.52,264213.0
2018-05-24 15:40:00,350.49,350.71,349.05,349.63,280085.0,350.49,350.71,349.05,349.63,280085.0
2018-05-24 15:50:00,349.49,349.65,348.61,349.3,355334.0,349.49,349.65,348.61,349.3,355334.0
2018-05-25 09:30:00,349.95,352.71,348.83,352.14,622212.0,349.95,352.71,348.83,352.14,622212.0
2018-05-25 09:40:00,352.06,353.7,350.63,353.49,475309.0,352.06,353.7,350.63,353.49,475309.0
2018-05-25 09:50:00,353.46,354.16,352.51,352.84,395911.0,353.46,354.16,352.51,352.84,395911.0
2018-05-25 10:00:00,352.74,354.1,352.48,354.06,319751.0,352.74,354.1,352.48,354.06,319751.0
2018-05-25 10:10:00,353.96,354.0,352.94,353.57,256194.0,353.96,354.0,352.94,353.57,256194.0
2018-05-25 10:20:00,353.61,354.36,353.17,353.57,270195.0,353.61,354.36,353.17,353.57,270195.0
2018-05-25 10:30:00,353.64,353.86,352.09,352.15,276812.0,353.64,353.86,352.09,352.15,276812.0
2018-05-25 10:40:00,352.14,352.17,350.33,351.15,387691.0,352.14,352.17,350.33,351.15,387691.0
2018-05-25 10:50:00,351.21,352.52,350.9,352.34,238825.0,351.21,352.52,350.9,352.34,238825.0
2018-05-25 11:00:00,352.39,353.39,352.3,353.09,187119.0,352.39,353.39,352.3,353.09,187119.0
2018-05-25 11:10:00,353.15,353.43,352.72,353.06,97961.0,353.15,353.43,352.72,353.06,97961.0
2018-05-25 11:20:00,352.95,353.13,352.55,352.72,71472.0,352.95,353.13,352.55,352.72,71472.0
2018-05-25 11:30:00,352.72,352.72,351.87,352.05,119779.0,352.72,352.72,351.87,352.05,119779.0
2018-05-25 11:40:00,352.1,352.27,351.3,351.82,115357.0,352.1,352.27,351.3,351.82,115357.0
2018-05-25 11:50:00,351.82,351.88,351.26,351.53,71052.0,351.82,351.88,351.26,351.53,71052.0
2018-05-25 12:00:00,351.56,351.76,351.08,351.22,56708.0,351.56,351.76,351.08,351.22,56708.0
2018-05-25 12:10:00,351.13,351.34,350.41,351.04,173219.0,351.13,351.34,350.41,351.04,173219.0
2018-05-25 12:20:00,350.92,352.16,350.6,351.78,101123.0,350.92,352.16,350.6,351.78,101123.0
2018-05-25 12:30:00,351.8,352.15,351.56,351.97,46024.0,351.8,352.15,351.56,351.97,46024.0
2018-05-25 12:40:00,352.1,352.26,351.75,351.92,33304.0,352.1,352.26,351.75,351.92,33304.0
2018-05-25 12:50:00,351.88,352.0,351.46,351.88,49893.0,351.88,352.0,351.46,351.88,49893.0
2018-05-25 13:00:00,351.95,352.75,351.94,352.46,125969.0,351.95,352.75,351.94,352.46,125969.0
2018-05-25 13:10:00,352.47,352.71,352.06,352.49,38168.0,352.47,352.71,352.06,352.49,38168.0
2018-05-25 13:20:00,352.42,352.8,352.27,352.69,26338.0,352.42,352.8,352.27,352.69,26338.0
2018-05-25 13:30:00,352.64,352.78,352.18,352.31,59364.0,352.64,352.78,352.18,352.31,59364.0
2018-05-25 13:40:00,352.31,352.46,351.4,351.79,54303.0,352.31,352.46,351.4,351.79,54303.0
2018-05-25 13:50:00,351.69,351.98,351.42,351.55,39877.0,351.69,351.98,351.42,351.55,39877.0
2018-05-25 14:00:00,351.51,351.89,351.4,351.62,42974.0,351.51,351.89,351.4,351.62,42974.0
2018-05-25 14:10:00,351.62,352.07,351.55,351.63,39174.0,351.62,352.07,351.55,351.63,39174.0
2018-05-25 14:20:00,351.58,351.78,351.15,351.53,59691.0,351.58,351.78,351.15,351.53,59691.0
2018-05-25 14:30:00,351.52,351.52,350.9,350.9,59829.0,351.52,351.52,350.9,350.9,59829.0
2018-05-25 14:40:00,350.98,351.0,350.26,350.27,96726.0,350.98,351.0,350.26,350.27,96726.0
2018-05-25 14:50:00,350.26,350.85,350.18,350.52,70948.0,350.26,350.85,350.18,350.52,70948.0
2018-05-25 15:00:00,350.56,350.65,350.04,350.22,85566.0,350.56,350.65,350.04,350.22,85566.0
2018-05-25 15:10:00,350.21,350.47,349.8,350.26,93596.0,350.21,350.47,349.8,350.26,93596.0
2018-05-25 15:20:00,350.3,350.71,350.0,350.54,108908.0,350.3,350.71,350.0,350.54,108908.0
2018-05-25 15:30:00,350.6,350.85,350.3,350.42,102366.0,350.6,350.85,350.3,350.42,102366.0
2018-05-25 15:40:00,350.45,350.45,350.02,350.21,88220.0,350.45,350.45,350.02,350.21,88220.0
2018-05-25 15:50:00,350.24,351.39,350.24,351.31,387668.0,350.24,351.39,350.24,351.31,387668.0
2018-05-29 09:30:00,351.5,352.79,349.6,350.03,685518.0,351.5,352.79,349.6,350.03,685518.0
2018-05-29 09:40:00,350.19,353.95,349.55,353.36,463001.0,350.19,353.95,349.55,353.36,463001.0
2018-05-29 09:50:00,353.43,354.36,353.3,354.16,308605.0,353.43,354.36,353.3,354.16,308605.0
2018-05-29 10:00:00,354.24,354.5,353.05,354.44,204777.0,354.24,354.5,353.05,354.44,204777.0
2018-05-29 10:10:00,354.44,355.17,353.7,354.22,260383.0,354.44,355.17,353.7,354.22,260383.0
2018-05-29 10:20:00,354.18,355.0,353.65,354.77,216852.0,354.18,355.0,353.65,354.77,216852.0
2018-05-29 10:30:00,354.7,354.7,353.77,354.57,147149.0,354.7,354.7,353.77,354.57,147149.0
2018-05-29 10:40:00,354.51,355.74,354.34,355.67,263984.0,354.51,355.74,354.34,355.67,263984.0
2018-05-29 10:50:00,355.62,356.1,355.12,355.9,208791.0,355.62,356.1,355.12,355.9,208791.0
2018-05-29 11:00:00,355.82,355.99,354.6,354.78,211741.0,355.82,355.99,354.6,354.78,211741.0
2018-05-29 11:10:00,354.88,355.37,354.4,354.77,115399.0,354.88,355.37,354.4,354.77,115399.0
2018-05-29 11:20:00,354.84,355.95,354.83,355.44,158240.0,354.84,355.95,354.83,355.44,158240.0
2018-05-29 11:30:00,355.48,356.0,354.94,355.0,137268.0,355.48,356.0,354.94,355.0,137268.0
2018-05-29 11:40:00,354.91,355.02,352.52,353.49,290066.0,354.91,355.02,352.52,353.49,290066.0
2018-05-29 11:50:00,353.4,353.91,353.3,353.4,73201.0,353.4,353.91,353.3,353.4,73201.0
2018-05-29 12:00:00,353.4,353.4,351.76,352.0,254674.0,353.4,353.4,351.76,352.0,254674.0
2018-05-29 12:10:00,352.1,352.89,351.56,352.73,129373.0,352.1,352.89,351.56,352.73,129373.0
2018-05-29 12:20:00,352.61,354.18,352.58,353.79,185628.0,352.61,354.18,352.58,353.79,185628.0
2018-05-29 12:30:00,353.77,354.59,353.62,353.98,92791.0,353.77,354.59,353.62,353.98,92791.0
2018-05-29 12:40:00,354.1,354.65,353.7,354.3,81437.0,354.1,354.65,353.7,354.3,81437.0
2018-05-29 12:50:00,354.2,355.25,354.13,355.09,110344.0,354.2,355.25,354.13,355.09,110344.0
2018-05-29 13:00:00,355.15,355.21,353.87,354.07,80197.0,355.15,355.21,353.87,354.07,80197.0
2018-05-29 13:10:00,354.07,354.6,353.74,354.44,69301.0,354.07,354.6,353.74,354.44,69301.0
2018-05-29 13:20:00,354.47,354.85,354.25,354.28,44954.0,354.47,354.85,354.25,354.28,44954.0
2018-05-29 13:30:00,354.26,354.3,353.31,353.53,74001.0,354.26,354.3,353.31,353.53,74001.0
2018-05-29 13:40:00,353.74,354.03,352.85,353.28,92314.0,353.74,354.03,352.85,353.28,92314.0
2018-05-29 13:50:00,353.25,353.46,352.78,352.87,48462.0,353.25,353.46,352.78,352.87,48462.0
2018-05-29 14:00:00,352.86,352.88,351.35,351.52,233632.0,352.86,352.88,351.35,351.52,233632.0
2018-05-29 14:10:00,351.51,351.57,350.41,350.75,240243.0,351.51,351.57,350.41,350.75,240243.0
2018-05-29 14:20:00,350.69,351.02,350.26,350.98,129959.0,350.69,351.02,350.26,350.98,129959.0
2018-05-29 14:30:00,350.99,351.7,350.56,350.95,146054.0,350.99,351.7,350.56,350.95,146054.0
2018-05-29 14:40:00,351.02,351.3,349.55,349.73,143369.0,351.02,351.3,349.55,349.73,143369.0
2018-05-29 14:50:00,349.69,349.96,348.36,348.37,218375.0,349.69,349.96,348.36,348.37,218375.0
2018-05-29 15:00:00,348.47,348.57,346.79,347.49,252987.0,348.47,348.57,346.79,347.49,252987.0
2018-05-29 15:10:00,347.47,348.53,346.83,347.12,195367.0,347.47,348.53,346.83,347.12,195367.0
2018-05-29 15:20:00,347.12,348.0,346.71,347.83,159605.0,347.12,348.0,346.71,347.83,159605.0
2018-05-29 15:30:00,347.94,349.0,347.44,348.75,174325.0,347.94,349.0,347.44,348.75,174325.0
2018-05-29 15:40:00,348.68,349.5,348.5,349.46,172241.0,348.68,349.5,348.5,349.46,172241.0
2018-05-29 15:50:00,349.5,350.04,349.38,349.73,350187.0,349.5,350.04,349.38,349.73,350187.0
2018-05-30 09:30:00,352.37,353.1,350.05,350.51,435933.0,352.37,353.1,350.05,350.51,435933.0
2018-05-30 09:40:00,350.55,351.95,349.26,350.55,315766.0,350.55,351.95,349.26,350.55,315766.0
2018-05-30 09:50:00,350.63,351.7,350.02,350.49,168006.0,350.63,351.7,350.02,350.49,168006.0
2018-05-30 10:00:00,350.56,351.19,349.5,351.11,134081.0,350.56,351.19,349.5,351.11,134081.0
2018-05-30 10:10:00,351.06,351.7,350.62,351.13,115441.0,351.06,351.7,350.62,351.13,115441.0
2018-05-30 10:20:00,351.19,352.03,351.18,351.9,144328.0,351.19,352.03,351.18,351.9,144328.0
2018-05-30 10:30:00,351.96,352.09,351.32,351.67,129248.0,351.96,352.09,351.32,351.67,129248.0
2018-05-30 10:40:00,351.67,352.01,351.4,351.4,109501.0,351.67,352.01,351.4,351.4,109501.0
2018-05-30 10:50:00,351.48,351.6,350.83,351.13,67974.0,351.48,351.6,350.83,351.13,67974.0
2018-05-30 11:00:00,351.15,351.35,350.54,351.13,67534.0,351.15,351.35,350.54,351.13,67534.0
2018-05-30 11:10:00,351.12,351.79,351.11,351.56,93687.0,351.12,351.79,351.11,351.56,93687.0
2018-05-30 11:20:00,351.65,352.4,351.65,351.93,116881.0,351.65,352.4,351.65,351.93,116881.0
2018-05-30 11:30:00,351.96,353.0,351.89,352.77,149535.0,351.96,353.0,351.89,352.77,149535.0
2018-05-30 11:40:00,352.67,352.76,352.2,352.26,91329.0,352.67,352.76,352.2,352.26,91329.0
2018-05-30 11:50:00,352.3,352.5,351.75,351.86,68217.0,352.3,352.5,351.75,351.86,68217.0
2018-05-30 12:00:00,351.88,352.0,351.3,351.32,76944.0,351.88,352.0,351.3,351.32,76944.0
2018-05-30 12:10:00,351.34,351.54,351.02,351.1,50240.0,351.34,351.54,351.02,351.1,50240.0
2018-05-30 12:20:00,351.13,351.48,350.74,351.31,70833.0,351.13,351.48,350.74,351.31,70833.0
2018-05-30 12:30:00,351.23,351.73,351.2,351.33,52920.0,351.23,351.73,351.2,351.33,52920.0
2018-05-30 12:40:00,351.34,351.45,350.7,351.03,42442.0,351.34,351.45,350.7,351.03,42442.0
2018-05-30 12:50:00,350.99,351.4,350.64,351.18,63652.0,350.99,351.4,350.64,351.18,63652.0
2018-05-30 13:00:00,351.24,351.37,350.89,351.1,37163.0,351.24,351.37,350.89,351.1,37163.0
2018-05-30 13:10:00,351.09,351.33,350.76,351.19,45315.0,351.09,351.33,350.76,351.19,45315.0
2018-05-30 13:20:00,351.27,352.0,351.19,351.82,80296.0,351.27,352.0,351.19,351.82,80296.0
2018-05-30 13:30:00,351.71,352.55,351.71,352.44,83811.0,351.71,352.55,351.71,352.44,83811.0
2018-05-30 13:40:00,352.48,352.59,352.16,352.41,30119.0,352.48,352.59,352.16,352.41,30119.0
2018-05-30 13:50:00,352.37,352.76,351.79,351.84,65459.0,352.37,352.76,351.79,351.84,65459.0
2018-05-30 14:00:00,351.99,352.52,351.9,352.38,64086.0,351.99,352.52,351.9,352.38,64086.0
2018-05-30 14:10:00,352.41,352.71,352.31,352.38,66488.0,352.41,352.71,352.31,352.38,66488.0
2018-05-30 14:20:00,352.34,353.0,352.34,352.96,88511.0,352.34,353.0,352.34,352.96,88511.0
2018-05-30 14:30:00,352.98,353.53,352.75,353.41,137814.0,352.98,353.53,352.75,353.41,137814.0
2018-05-30 14:40:00,353.38,353.94,353.38,353.76,87402.0,353.38,353.94,353.38,353.76,87402.0
2018-05-30 14:50:00,353.79,354.0,353.52,353.67,85643.0,353.79,354.0,353.52,353.67,85643.0
2018-05-30 15:00:00,353.72,353.75,352.75,352.86,91804.0,353.72,353.75,352.75,352.86,91804.0
2018-05-30 15:10:00,352.91,353.71,352.88,353.7,91531.0,352.91,353.71,352.88,353.7,91531.0
2018-05-30 15:20:00,353.68,353.75,353.21,353.35,59880.0,353.68,353.75,353.21,353.35,59880.0
2018-05-30 15:30:00,353.38,353.86,353.2,353.65,70467.0,353.38,353.86,353.2,353.65,70467.0
2018-05-30 15:40:00,353.66,353.84,353.21,353.46,82520.0,353.66,353.84,353.21,353.46,82520.0
2018-05-30 15:50:00,353.44,354.0,353.37,353.54,260427.0,353.44,354.0,353.37,353.54,260427.0
2018-05-31 09:30:00,353.53,354.44,353.12,353.33,461473.0,353.53,354.44,353.12,353.33,461473.0
2018-05-31 09:40:00,353.38,353.98,352.22,353.35,172946.0,353.38,353.98,352.22,353.35,172946.0
2018-05-31 09:50:00,353.32,355.53,353.23,354.79,236610.0,353.32,355.53,353.23,354.79,236610.0
2018-05-31 10:00:00,354.77,354.97,353.15,353.6,196723.0,354.77,354.97,353.15,353.6,196723.0
2018-05-31 10:10:00,353.69,354.01,352.39,352.57,152837.0,353.69,354.01,352.39,352.57,152837.0
2018-05-31 10:20:00,352.56,353.04,351.08,351.21,313396.0,352.56,353.04,351.08,351.21,313396.0
2018-05-31 10:30:00,351.22,352.57,351.22,352.36,138153.0,351.22,352.57,351.22,352.36,138153.0
2018-05-31 10:40:00,352.27,352.37,350.41,350.43,149449.0,352.27,352.37,350.41,350.43,149449.0
2018-05-31 10:50:00,350.55,352.35,350.21,352.25,128657.0,350.55,352.35,350.21,352.25,128657.0
2018-05-31 11:00:00,352.21,352.8,351.95,352.21,114795.0,352.21,352.8,351.95,352.21,114795.0
2018-05-31 11:10:00,352.32,352.52,351.34,351.38,74157.0,352.32,352.52,351.34,351.38,74157.0
2018-05-31 11:20:00,351.4,352.52,351.28,352.37,110809.0,351.4,352.52,351.28,352.37,110809.0
2018-05-31 11:30:00,352.39,353.06,351.5,352.96,75138.0,352.39,353.06,351.5,352.96,75138.0
2018-05-31 11:40:00,353.0,354.51,352.83,354.42,219018.0,353.0,354.51,352.83,354.42,219018.0
2018-05-31 11:50:00,354.4,354.63,353.28,353.35,90159.0,354.4,354.63,353.28,353.35,90159.0
2018-05-31 12:00:00,353.28,353.48,352.58,352.67,71037.0,353.28,353.48,352.58,352.67,71037.0
2018-05-31 12:10:00,352.67,353.54,352.52,353.24,41024.0,352.67,353.54,352.52,353.24,41024.0
2018-05-31 12:20:00,353.33,353.5,352.33,352.53,53987.0,353.33,353.5,352.33,352.53,53987.0
2018-05-31 12:30:00,352.55,352.66,352.11,352.49,79152.0,352.55,352.66,352.11,352.49,79152.0
2018-05-31 12:40:00,352.43,353.01,352.01,352.98,84486.0,352.43,353.01,352.01,352.98,84486.0
2018-05-31 12:50:00,352.99,353.27,352.78,353.06,35293.0,352.99,353.27,352.78,353.06,35293.0
2018-05-31 13:00:00,353.08,353.1,352.62,352.98,41435.0,353.08,353.1,352.62,352.98,41435.0
2018-05-31 13:10:00,352.86,353.14,352.75,352.9,26541.0,352.86,353.14,352.75,352.9,26541.0
2018-05-31 13:20:00,352.91,353.06,352.63,352.98,28735.0,352.91,353.06,352.63,352.98,28735.0
2018-05-31 13:30:00,352.89,353.06,351.86,352.25,109267.0,352.89,353.06,351.86,352.25,109267.0
2018-05-31 13:40:00,352.27,352.37,351.55,351.59,54509.0,352.27,352.37,351.55,351.59,54509.0
2018-05-31 13:50:00,351.66,352.26,351.06,351.28,95541.0,351.66,352.26,351.06,351.28,95541.0
2018-05-31 14:00:00,351.28,351.76,350.66,351.35,108715.0,351.28,351.76,350.66,351.35,108715.0
2018-05-31 14:10:00,351.36,352.2,351.14,352.0,79330.0,351.36,352.2,351.14,352.0,79330.0
2018-05-31 14:20:00,352.04,352.28,351.74,351.78,40351.0,352.04,352.28,351.74,351.78,40351.0
2018-05-31 14:30:00,351.73,351.9,351.38,351.42,26782.0,351.73,351.9,351.38,351.42,26782.0
2018-05-31 14:40:00,351.41,351.7,351.25,351.4,38133.0,351.41,351.7,351.25,351.4,38133.0
2018-05-31 14:50:00,351.49,351.95,351.36,351.89,51997.0,351.49,351.95,351.36,351.89,51997.0
2018-05-31 15:00:00,351.82,352.0,351.39,351.8,64895.0,351.82,352.0,351.39,351.8,64895.0
2018-05-31 15:10:00,351.83,352.0,351.2,351.79,78480.0,351.83,352.0,351.2,351.79,78480.0
2018-05-31 15:20:00,351.76,351.82,351.3,351.61,48029.0,351.76,351.82,351.3,351.61,48029.0
2018-05-31 15:30:00,351.54,351.74,350.85,351.68,106952.0,351.54,351.74,350.85,351.68,106952.0
2018-05-31 15:40:00,351.62,351.69,351.21,351.51,92709.0,351.62,351.69,351.21,351.51,92709.0
2018-05-31 15:50:00,351.5,351.7,351.1,351.63,265910.0,351.5,351.7,351.1,351.63,265910.0
2018-06-01 09:30:00,353.88,354.28,352.82,353.77,321739.0,353.88,354.28,352.82,353.77,321739.0
2018-06-01 09:40:00,353.74,355.05,353.64,354.78,323849.0,353.74,355.05,353.64,354.78,323849.0
2018-06-01 09:50:00,354.82,355.7,354.55,355.52,287188.0,354.82,355.7,354.55,355.52,287188.0
2018-06-01 10:00:00,355.47,356.06,354.72,355.16,277351.0,355.47,356.06,354.72,355.16,277351.0
2018-06-01 10:10:00,355.21,355.67,354.7,355.12,144488.0,355.21,355.67,354.7,355.12,144488.0
2018-06-01 10:20:00,355.14,355.48,354.11,354.11,132596.0,355.14,355.48,354.11,354.11,132596.0
2018-06-01 10:30:00,354.22,354.42,353.85,353.91,110007.0,354.22,354.42,353.85,353.91,110007.0
2018-06-01 10:40:00,353.94,354.46,353.7,354.41,129594.0,353.94,354.46,353.7,354.41,129594.0
2018-06-01 10:50:00,354.39,355.25,354.39,354.79,117834.0,354.39,355.25,354.39,354.79,117834.0
2018-06-01 11:00:00,354.92,355.45,354.89,355.02,128945.0,354.92,355.45,354.89,355.02,128945.0
2018-06-01 11:10:00,355.0,355.83,354.84,355.79,217518.0,355.0,355.83,354.84,355.79,217518.0
2018-06-01 11:20:00,355.82,356.41,355.64,356.2,179471.0,355.82,356.41,355.64,356.2,179471.0
2018-06-01 11:30:00,356.12,356.91,356.01,356.71,127353.0,356.12,356.91,356.01,356.71,127353.0
2018-06-01 11:40:00,356.79,357.03,356.41,356.92,143136.0,356.79,357.03,356.41,356.92,143136.0
2018-06-01 11:50:00,356.95,357.36,356.72,356.84,106409.0,356.95,357.36,356.72,356.84,106409.0
2018-06-01 12:00:00,356.88,357.82,356.88,357.74,113114.0,356.88,357.82,356.88,357.74,113114.0
2018-06-01 12:10:00,357.77,357.8,357.35,357.56,94518.0,357.77,357.8,357.35,357.56,94518.0
2018-06-01 12:20:00,357.59,357.96,357.55,357.65,85345.0,357.59,357.96,357.55,357.65,85345.0
2018-06-01 12:30:00,357.68,357.95,357.56,357.91,57814.0,357.68,357.95,357.56,357.91,57814.0
2018-06-01 12:40:00,357.96,358.32,357.58,357.93,136047.0,357.96,358.32,357.58,357.93,136047.0
2018-06-01 12:50:00,357.92,358.65,357.86,357.92,113463.0,357.92,358.65,357.86,357.92,113463.0
2018-06-01 13:00:00,357.8,358.57,357.6,358.46,115420.0,357.8,358.57,357.6,358.46,115420.0
2018-06-01 13:10:00,358.43,358.89,358.27,358.72,73328.0,358.43,358.89,358.27,358.72,73328.0
2018-06-01 13:20:00,358.66,358.7,358.25,358.45,58092.0,358.66,358.7,358.25,358.45,58092.0
2018-06-01 13:30:00,358.55,358.98,358.4,358.46,73140.0,358.55,358.98,358.4,358.46,73140.0
2018-06-01 13:40:00,358.43,358.86,358.2,358.68,64630.0,358.43,358.86,358.2,358.68,64630.0
2018-06-01 13:50:00,358.72,359.02,358.39,358.45,78563.0,358.72,359.02,358.39,358.45,78563.0
2018-06-01 14:00:00,358.46,358.63,357.67,357.84,99821.0,358.46,358.63,357.67,357.84,99821.0
2018-06-01 14:10:00,357.84,358.58,357.79,358.47,45610.0,357.84,358.58,357.79,358.47,45610.0
2018-06-01 14:20:00,358.46,358.84,358.4,358.6,79588.0,358.46,358.84,358.4,358.6,79588.0
2018-06-01 14:30:00,358.61,358.8,358.46,358.61,66901.0,358.61,358.8,358.46,358.61,66901.0
2018-06-01 14:40:00,358.63,358.9,358.41,358.78,55848.0,358.63,358.9,358.41,358.78,55848.0
2018-06-01 14:50:00,358.8,358.81,358.4,358.8,65398.0,358.8,358.81,358.4,358.8,65398.0
2018-06-01 15:00:00,358.77,358.96,358.32,358.33,89281.0,358.77,358.96,358.32,358.33,89281.0
2018-06-01 15:10:00,358.31,358.65,358.27,358.56,55255.0,358.31,358.65,358.27,358.56,55255.0
2018-06-01 15:20:00,358.53,359.0,358.31,358.97,92475.0,358.53,359.0,358.31,358.97,92475.0
2018-06-01 15:30:00,358.98,359.43,358.9,359.35,175591.0,358.98,359.43,358.9,359.35,175591.0
2018-06-01 15:40:00,359.34,359.55,359.1,359.49,174850.0,359.34,359.55,359.1,359.49,174850.0
2018-06-01 15:50:00,359.46,359.99,359.35,359.93,375161.0,359.46,359.99,359.35,359.93,375161.0
2018-06-04 09:30:00,362.68,363.0,357.06,357.97,955979.0,362.68,363.0,357.06,357.97,955979.0
2018-06-04 09:40:00,357.75,360.1,357.62,358.76,368839.0,357.75,360.1,357.62,358.76,368839.0
2018-06-04 09:50:00,358.8,359.6,358.24,359.44,257824.0,358.8,359.6,358.24,359.44,257824.0
2018-06-04 10:00:00,359.46,359.56,357.47,357.78,292982.0,359.46,359.56,357.47,357.78,292982.0
2018-06-04 10:10:00,357.74,358.21,356.84,358.04,240123.0,357.74,358.21,356.84,358.04,240123.0
2018-06-04 10:20:00,358.0,358.18,356.52,356.54,131307.0,358.0,358.18,356.52,356.54,131307.0
2018-06-04 10:30:00,356.62,356.65,355.51,356.37,269700.0,356.62,356.65,355.51,356.37,269700.0
2018-06-04 10:40:00,356.44,358.02,356.43,357.61,184783.0,356.44,358.02,356.43,357.61,184783.0
2018-06-04 10:50:00,357.65,358.0,357.09,357.63,93657.0,357.65,358.0,357.09,357.63,93657.0
2018-06-04 11:00:00,357.59,357.85,356.87,357.34,105809.0,357.59,357.85,356.87,357.34,105809.0
2018-06-04 11:10:00,357.39,358.95,357.38,358.93,135410.0,357.39,358.95,357.38,358.93,135410.0
2018-06-04 11:20:00,358.83,359.37,358.41,359.15,144470.0,358.83,359.37,358.41,359.15,144470.0
2018-06-04 11:30:00,359.15,359.85,358.82,359.77,136378.0,359.15,359.85,358.82,359.77,136378.0
2018-06-04 11:40:00,359.78,360.15,359.11,360.12,126878.0,359.78,360.15,359.11,360.12,126878.0
2018-06-04 11:50:00,360.07,360.2,359.14,359.96,75317.0,360.07,360.2,359.14,359.96,75317.0
2018-06-04 12:00:00,359.9,360.47,359.63,359.78,123672.0,359.9,360.47,359.63,359.78,123672.0
2018-06-04 12:10:00,359.8,360.19,359.54,360.08,94964.0,359.8,360.19,359.54,360.08,94964.0
2018-06-04 12:20:00,360.07,361.0,360.04,360.67,130401.0,360.07,361.0,360.04,360.67,130401.0
2018-06-04 12:30:00,360.7,361.4,360.33,361.25,132057.0,360.7,361.4,360.33,361.25,132057.0
2018-06-04 12:40:00,361.25,361.74,360.9,361.72,126201.0,361.25,361.74,360.9,361.72,126201.0
2018-06-04 12:50:00,361.7,361.95,361.22,361.37,98645.0,361.7,361.95,361.22,361.37,98645.0
2018-06-04 13:00:00,361.39,361.97,361.3,361.91,75056.0,361.39,361.97,361.3,361.91,75056.0
2018-06-04 13:10:00,361.97,362.1,361.66,361.99,95698.0,361.97,362.1,361.66,361.99,95698.0
2018-06-04 13:20:00,362.1,362.42,361.92,362.16,92774.0,362.1,362.42,361.92,362.16,92774.0
2018-06-04 13:30:00,362.14,362.36,361.42,361.52,76817.0,362.14,362.36,361.42,361.52,76817.0
2018-06-04 13:40:00,361.5,361.87,361.1,361.76,52116.0,361.5,361.87,361.1,361.76,52116.0
2018-06-04 13:50:00,361.65,361.7,361.17,361.44,48205.0,361.65,361.7,361.17,361.44,48205.0
2018-06-04 14:00:00,361.45,361.7,361.15,361.66,46807.0,361.45,361.7,361.15,361.66,46807.0
2018-06-04 14:10:00,361.69,361.98,361.31,361.43,52014.0,361.69,361.98,361.31,361.43,52014.0
2018-06-04 14:20:00,361.39,361.53,361.2,361.24,54339.0,361.39,361.53,361.2,361.24,54339.0
2018-06-04 14:30:00,361.26,361.46,360.68,360.68,69365.0,361.26,361.46,360.68,360.68,69365.0
2018-06-04 14:40:00,360.7,361.14,360.42,361.05,84951.0,360.7,361.14,360.42,361.05,84951.0
2018-06-04 14:50:00,361.1,361.43,360.78,361.42,43616.0,361.1,361.43,360.78,361.42,43616.0
2018-06-04 15:00:00,361.36,361.49,361.16,361.21,51780.0,361.36,361.49,361.16,361.21,51780.0
2018-06-04 15:10:00,361.18,361.51,361.14,361.41,79628.0,361.18,361.51,361.14,361.41,79628.0
2018-06-04 15:20:00,361.42,361.53,360.88,360.94,72277.0,361.42,361.53,360.88,360.94,72277.0
2018-06-04 15:30:00,360.95,361.49,360.95,361.47,71117.0,360.95,361.49,360.95,361.47,71117.0
2018-06-04 15:40:00,361.45,362.07,361.43,361.94,162145.0,361.45,362.07,361.43,361.94,162145.0
2018-06-04 15:50:00,361.99,362.4,361.51,361.98,309151.0,361.99,362.4,361.51,361.98,309151.0
2018-06-05 09:30:00,363.05,363.6,361.41,363.04,384306.0,363.05,363.6,361.41,363.04,384306.0
2018-06-05 09:40:00,363.13,366.3,363.13,366.07,430742.0,363.13,366.3,363.13,366.07,430742.0
2018-06-05 09:50:00,366.03,368.5,365.98,367.4,494151.0,366.03,368.5,365.98,367.4,494151.0
2018-06-05 10:00:00,367.43,368.69,366.69,368.34,325058.0,367.43,368.69,366.69,368.34,325058.0
2018-06-05 10:10:00,368.32,369.31,367.62,368.45,382964.0,368.32,369.31,367.62,368.45,382964.0
2018-06-05 10:20:00,368.4,369.66,368.3,369.52,217681.0,368.4,369.66,368.3,369.52,217681.0
2018-06-05 10:30:00,369.58,369.74,368.5,369.34,194699.0,369.58,369.74,368.5,369.34,194699.0
2018-06-05 10:40:00,369.27,369.83,368.3,369.06,249247.0,369.27,369.83,368.3,369.06,249247.0
2018-06-05 10:50:00,369.04,369.13,368.1,368.81,173350.0,369.04,369.13,368.1,368.81,173350.0
2018-06-05 11:00:00,368.85,368.97,367.6,367.6,130829.0,368.85,368.97,367.6,367.6,130829.0
2018-06-05 11:10:00,367.6,369.28,367.5,368.94,126909.0,367.6,369.28,367.5,368.94,126909.0
2018-06-05 11:20:00,368.94,369.12,368.37,368.69,89564.0,368.94,369.12,368.37,368.69,89564.0
2018-06-05 11:30:00,368.69,368.77,367.85,368.35,104899.0,368.69,368.77,367.85,368.35,104899.0
2018-06-05 11:40:00,368.27,368.82,366.82,368.62,195383.0,368.27,368.82,366.82,368.62,195383.0
2018-06-05 11:50:00,368.61,369.15,368.45,368.72,84501.0,368.61,369.15,368.45,368.72,84501.0
2018-06-05 12:00:00,368.81,368.84,367.27,367.5,125921.0,368.81,368.84,367.27,367.5,125921.0
2018-06-05 12:10:00,367.44,367.6,366.24,366.47,148510.0,367.44,367.6,366.24,366.47,148510.0
2018-06-05 12:20:00,366.46,366.72,365.03,365.39,216030.0,366.46,366.72,365.03,365.39,216030.0
2018-06-05 12:30:00,365.39,365.98,364.0,365.91,262348.0,365.39,365.98,364.0,365.91,262348.0
2018-06-05 12:40:00,365.95,366.65,365.8,366.32,130025.0,365.95,366.65,365.8,366.32,130025.0
2018-06-05 12:50:00,366.41,366.78,366.0,366.18,116350.0,366.41,366.78,366.0,366.18,116350.0
2018-06-05 13:00:00,366.21,366.74,365.95,366.04,61818.0,366.21,366.74,365.95,366.04,61818.0
2018-06-05 13:10:00,366.0,366.31,365.51,365.94,84329.0,366.0,366.31,365.51,365.94,84329.0
2018-06-05 13:20:00,365.87,365.95,364.81,364.9,69963.0,365.87,365.95,364.81,364.9,69963.0
2018-06-05 13:30:00,364.83,365.6,364.6,365.58,101958.0,364.83,365.6,364.6,365.58,101958.0
2018-06-05 13:40:00,365.56,366.29,365.24,365.96,61305.0,365.56,366.29,365.24,365.96,61305.0
2018-06-05 13:50:00,365.9,366.56,365.9,366.47,48197.0,365.9,366.56,365.9,366.47,48197.0
2018-06-05 14:00:00,366.5,367.12,366.45,366.65,119033.0,366.5,367.12,366.45,366.65,119033.0
2018-06-05 14:10:00,366.72,367.23,366.37,367.2,81061.0,366.72,367.23,366.37,367.2,81061.0
2018-06-05 14:20:00,367.22,367.42,366.72,367.08,80648.0,367.22,367.42,366.72,367.08,80648.0
2018-06-05 14:30:00,367.03,367.14,366.75,366.92,57526.0,367.03,367.14,366.75,366.92,57526.0
2018-06-05 14:40:00,366.96,367.15,366.67,366.81,76428.0,366.96,367.15,366.67,366.81,76428.0
2018-06-05 14:50:00,366.92,367.03,366.49,366.66,66360.0,366.92,367.03,366.49,366.66,66360.0
2018-06-05 15:00:00,366.6,366.91,366.51,366.8,48430.0,366.6,366.91,366.51,366.8,48430.0
2018-06-05 15:10:00,366.74,366.8,366.3,366.71,73551.0,366.74,366.8,366.3,366.71,73551.0
2018-06-05 15:20:00,366.8,366.9,365.22,365.46,150327.0,366.8,366.9,365.22,365.46,150327.0
2018-06-05 15:30:00,365.46,365.59,364.8,365.37,128147.0,365.46,365.59,364.8,365.37,128147.0
2018-06-05 15:40:00,365.34,365.65,365.14,365.57,111982.0,365.34,365.65,365.14,365.57,111982.0
2018-06-05 15:50:00,365.58,366.55,365.45,365.8,391574.0,365.58,366.55,365.45,365.8,391574.0
2018-06-06 09:30:00,367.78,369.08,366.81,368.77,477430.0,367.78,369.08,366.81,368.77,477430.0
2018-06-06 09:40:00,368.96,369.68,367.0,367.34,334797.0,368.96,369.68,367.0,367.34,334797.0
2018-06-06 09:50:00,367.38,368.4,365.6,365.77,247378.0,367.38,368.4,365.6,365.77,247378.0
2018-06-06 10:00:00,365.87,366.3,363.96,365.1,374794.0,365.87,366.3,363.96,365.1,374794.0
2018-06-06 10:10:00,365.11,365.67,364.0,364.54,174981.0,365.11,365.67,364.0,364.54,174981.0
2018-06-06 10:20:00,364.53,365.93,364.36,365.27,160847.0,364.53,365.93,364.36,365.27,160847.0
2018-06-06 10:30:00,365.26,365.27,364.06,364.24,151018.0,365.26,365.27,364.06,364.24,151018.0
2018-06-06 10:40:00,364.37,364.72,363.33,363.72,192287.0,364.37,364.72,363.33,363.72,192287.0
2018-06-06 10:50:00,363.75,365.63,363.4,365.56,162315.0,363.75,365.63,363.4,365.56,162315.0
2018-06-06 11:00:00,365.53,366.23,364.81,364.92,115439.0,365.53,366.23,364.81,364.92,115439.0
2018-06-06 11:10:00,365.05,366.05,364.81,365.63,89463.0,365.05,366.05,364.81,365.63,89463.0
2018-06-06 11:20:00,365.67,366.44,365.5,366.41,90296.0,365.67,366.44,365.5,366.41,90296.0
2018-06-06 11:30:00,366.44,366.63,365.53,365.63,120232.0,366.44,366.63,365.53,365.63,120232.0
2018-06-06 11:40:00,365.61,366.16,365.36,365.8,69487.0,365.61,366.16,365.36,365.8,69487.0
2018-06-06 11:50:00,365.84,365.94,365.11,365.59,83664.0,365.84,365.94,365.11,365.59,83664.0
2018-06-06 12:00:00,365.55,365.92,364.81,364.96,62933.0,365.55,365.92,364.81,364.96,62933.0
2018-06-06 12:10:00,364.85,365.27,364.85,365.16,39444.0,364.85,365.27,364.85,365.16,39444.0
2018-06-06 12:20:00,365.13,365.35,364.83,364.91,39655.0,365.13,365.35,364.83,364.91,39655.0
2018-06-06 12:30:00,364.91,365.08,363.71,363.96,57186.0,364.91,365.08,363.71,363.96,57186.0
2018-06-06 12:40:00,364.0,364.49,364.0,364.49,32866.0,364.0,364.49,364.0,364.49,32866.0
2018-06-06 12:50:00,364.48,365.29,364.26,365.25,66581.0,364.48,365.29,364.26,365.25,66581.0
2018-06-06 13:00:00,365.18,365.81,365.15,365.37,78977.0,365.18,365.81,365.15,365.37,78977.0
2018-06-06 13:10:00,365.4,365.51,364.8,364.8,42840.0,365.4,365.51,364.8,364.8,42840.0
2018-06-06 13:20:00,364.71,364.91,364.0,364.64,79708.0,364.71,364.91,364.0,364.64,79708.0
2018-06-06 13:30:00,364.67,365.3,364.63,365.13,30920.0,364.67,365.3,364.63,365.13,30920.0
2018-06-06 13:40:00,365.08,365.48,364.91,364.98,30643.0,365.08,365.48,364.91,364.98,30643.0
2018-06-06 13:50:00,364.88,364.91,364.0,364.25,32594.0,364.88,364.91,364.0,364.25,32594.0
2018-06-06 14:00:00,364.31,364.97,364.31,364.93,29932.0,364.31,364.97,364.31,364.93,29932.0
2018-06-06 14:10:00,364.91,365.22,364.55,364.55,35134.0,364.91,365.22,364.55,364.55,35134.0
2018-06-06 14:20:00,364.56,365.1,364.5,365.04,31132.0,364.56,365.1,364.5,365.04,31132.0
2018-06-06 14:30:00,365.11,365.39,364.75,365.16,67387.0,365.11,365.39,364.75,365.16,67387.0
2018-06-06 14:40:00,365.28,365.72,364.86,365.11,75197.0,365.28,365.72,364.86,365.11,75197.0
2018-06-06 14:50:00,365.05,365.14,364.81,365.06,32389.0,365.05,365.14,364.81,365.06,32389.0
2018-06-06 15:00:00,365.02,365.35,364.91,364.94,41704.0,365.02,365.35,364.91,364.94,41704.0
2018-06-06 15:10:00,364.94,365.08,364.4,364.62,61147.0,364.94,365.08,364.4,364.62,61147.0
2018-06-06 15:20:00,364.55,364.8,364.2,364.24,60538.0,364.55,364.8,364.2,364.24,60538.0
2018-06-06 15:30:00,364.31,364.6,364.18,364.53,67523.0,364.31,364.6,364.18,364.53,67523.0
2018-06-06 15:40:00,364.6,365.25,363.92,365.14,152401.0,364.6,365.25,363.92,365.14,152401.0
2018-06-06 15:50:00,365.19,367.59,365.19,367.5,780143.0,365.19,367.59,365.19,367.5,780143.0
2018-06-07 09:30:00,368.7,368.7,364.59,365.82,423103.0,368.7,368.7,364.59,365.82,423103.0
2018-06-07 09:40:00,365.94,366.45,364.78,365.12,209419.0,365.94,366.45,364.78,365.12,209419.0
2018-06-07 09:50:00,365.11,365.67,364.62,365.5,163743.0,365.11,365.67,364.62,365.5,163743.0
2018-06-07 10:00:00,365.5,365.55,362.6,362.72,245833.0,365.5,365.55,362.6,362.72,245833.0
2018-06-07 10:10:00,362.81,363.53,362.03,362.23,270421.0,362.81,363.53,362.03,362.23,270421.0
2018-06-07 10:20:00,362.18,362.23,360.1,361.05,346882.0,362.18,362.23,360.1,361.05,346882.0
2018-06-07 10:30:00,361.14,361.41,358.13,359.07,345178.0,361.14,361.41,358.13,359.07,345178.0
2018-06-07 10:40:00,359.11,359.77,358.01,358.93,339909.0,359.11,359.77,358.01,358.93,339909.0
2018-06-07 10:50:00,358.98,360.22,357.86,359.59,288964.0,358.98,360.22,357.86,359.59,288964.0
2018-06-07 11:00:00,359.67,361.79,359.01,360.76,241706.0,359.67,361.79,359.01,360.76,241706.0
2018-06-07 11:10:00,360.98,362.37,360.84,361.98,205178.0,360.98,362.37,360.84,361.98,205178.0
2018-06-07 11:20:00,361.96,362.33,360.81,361.15,97018.0,361.96,362.33,360.81,361.15,97018.0
2018-06-07 11:30:00,361.21,361.36,360.26,361.13,106388.0,361.21,361.36,360.26,361.13,106388.0
2018-06-07 11:40:00,361.18,361.57,360.4,360.49,95302.0,361.18,361.57,360.4,360.49,95302.0
2018-06-07 11:50:00,360.54,361.23,359.81,360.87,107819.0,360.54,361.23,359.81,360.87,107819.0
2018-06-07 12:00:00,360.94,361.5,360.61,361.45,74316.0,360.94,361.5,360.61,361.45,74316.0
2018-06-07 12:10:00,361.34,361.87,361.05,361.31,64243.0,361.34,361.87,361.05,361.31,64243.0
2018-06-07 12:20:00,361.27,362.17,360.94,362.03,74118.0,361.27,362.17,360.94,362.03,74118.0
2018-06-07 12:30:00,362.02,362.07,360.76,360.89,64755.0,362.02,362.07,360.76,360.89,64755.0
2018-06-07 12:40:00,360.88,361.32,360.02,360.36,64833.0,360.88,361.32,360.02,360.36,64833.0
2018-06-07 12:50:00,360.25,360.82,359.8,360.54,72384.0,360.25,360.82,359.8,360.54,72384.0
2018-06-07 13:00:00,360.42,360.46,359.45,359.53,88055.0,360.42,360.46,359.45,359.53,88055.0
2018-06-07 13:10:00,359.5,359.61,358.11,358.51,201803.0,359.5,359.61,358.11,358.51,201803.0
2018-06-07 13:20:00,358.52,359.24,358.36,358.36,93003.0,358.52,359.24,358.36,358.36,93003.0
2018-06-07 13:30:00,358.41,358.67,357.82,357.96,144844.0,358.41,358.67,357.82,357.96,144844.0
2018-06-07 13:40:00,357.99,359.61,357.8,359.61,149002.0,357.99,359.61,357.8,359.61,149002.0
2018-06-07 13:50:00,359.62,359.73,359.06,359.26,102688.0,359.62,359.73,359.06,359.26,102688.0
2018-06-07 14:00:00,359.33,359.94,359.16,359.51,94696.0,359.33,359.94,359.16,359.51,94696.0
2018-06-07 14:10:00,359.59,360.37,359.44,360.16,99134.0,359.59,360.37,359.44,360.16,99134.0
2018-06-07 14:20:00,360.03,360.06,359.21,359.44,81023.0,360.03,360.06,359.21,359.44,81023.0
2018-06-07 14:30:00,359.4,360.08,359.25,360.05,60551.0,359.4,360.08,359.25,360.05,60551.0
2018-06-07 14:40:00,360.05,361.19,359.82,361.18,108472.0,360.05,361.19,359.82,361.18,108472.0
2018-06-07 14:50:00,361.15,361.59,360.02,360.5,134350.0,361.15,361.59,360.02,360.5,134350.0
2018-06-07 15:00:00,360.56,361.2,359.95,360.36,123721.0,360.56,361.2,359.95,360.36,123721.0
2018-06-07 15:10:00,360.35,360.98,360.15,360.7,81481.0,360.35,360.98,360.15,360.7,81481.0
2018-06-07 15:20:00,360.68,361.05,360.39,360.44,86783.0,360.68,361.05,360.39,360.44,86783.0
2018-06-07 15:30:00,360.58,361.37,360.4,361.2,89945.0,360.58,361.37,360.4,361.2,89945.0
2018-06-07 15:40:00,361.25,361.75,360.6,360.68,162965.0,361.25,361.75,360.6,360.68,162965.0
2018-06-07 15:50:00,360.7,361.58,360.67,361.4,352985.0,360.7,361.58,360.67,361.4,352985.0
2018-06-08 09:30:00,357.88,359.92,356.25,359.24,445604.0,357.88,359.92,356.25,359.24,445604.0
2018-06-08 09:40:00,359.17,360.57,358.23,360.45,263623.0,359.17,360.57,358.23,360.45,263623.0
2018-06-08 09:50:00,360.38,361.55,360.19,360.83,178200.0,360.38,361.55,360.19,360.83,178200.0
2018-06-08 10:00:00,360.83,361.41,359.75,361.33,143558.0,360.83,361.41,359.75,361.33,143558.0
2018-06-08 10:10:00,361.2,362.21,361.0,361.85,159821.0,361.2,362.21,361.0,361.85,159821.0
2018-06-08 10:20:00,361.81,362.39,360.64,360.65,130341.0,361.81,362.39,360.64,360.65,130341.0
2018-06-08 10:30:00,360.65,360.79,359.36,359.52,144305.0,360.65,360.79,359.36,359.52,144305.0
2018-06-08 10:40:00,359.62,359.97,359.16,359.93,83316.0,359.62,359.97,359.16,359.93,83316.0
2018-06-08 10:50:00,359.91,361.16,359.73,361.07,105929.0,359.91,361.16,359.73,361.07,105929.0
2018-06-08 11:00:00,361.0,361.5,360.15,361.44,59084.0,361.0,361.5,360.15,361.44,59084.0
2018-06-08 11:10:00,361.45,362.12,361.25,361.79,133180.0,361.45,362.12,361.25,361.79,133180.0
2018-06-08 11:20:00,361.81,362.2,361.2,362.1,66361.0,361.81,362.2,361.2,362.1,66361.0
2018-06-08 11:30:00,362.07,362.07,361.3,361.61,48049.0,362.07,362.07,361.3,361.61,48049.0
2018-06-08 11:40:00,361.54,362.04,361.38,361.75,61065.0,361.54,362.04,361.38,361.75,61065.0
2018-06-08 11:50:00,361.71,362.05,361.59,361.83,39327.0,361.71,362.05,361.59,361.83,39327.0
2018-06-08 12:00:00,361.82,362.25,361.81,362.08,55308.0,361.82,362.25,361.81,362.08,55308.0
2018-06-08 12:10:00,362.14,362.2,361.51,361.52,43869.0,362.14,362.2,361.51,361.52,43869.0
2018-06-08 12:20:00,361.58,361.67,361.3,361.64,55149.0,361.58,361.67,361.3,361.64,55149.0
2018-06-08 12:30:00,361.65,361.96,360.93,360.99,59102.0,361.65,361.96,360.93,360.99,59102.0
2018-06-08 12:40:00,360.98,361.15,360.57,360.88,57378.0,360.98,361.15,360.57,360.88,57378.0
2018-06-08 12:50:00,360.91,361.14,360.53,360.58,39426.0,360.91,361.14,360.53,360.58,39426.0
2018-06-08 13:00:00,360.61,360.8,360.2,360.33,42036.0,360.61,360.8,360.2,360.33,42036.0
2018-06-08 13:10:00,360.3,361.25,360.26,361.07,70852.0,360.3,361.25,360.26,361.07,70852.0
2018-06-08 13:20:00,361.01,361.23,360.93,361.12,32968.0,361.01,361.23,360.93,361.12,32968.0
2018-06-08 13:30:00,361.21,361.22,360.67,360.75,61645.0,361.21,361.22,360.67,360.75,61645.0
2018-06-08 13:40:00,360.73,360.9,360.06,360.8,122003.0,360.73,360.9,360.06,360.8,122003.0
2018-06-08 13:50:00,360.88,361.13,360.2,360.33,54356.0,360.88,361.13,360.2,360.33,54356.0
2018-06-08 14:00:00,360.4,360.69,360.32,360.67,28946.0,360.4,360.69,360.32,360.67,28946.0
2018-06-08 14:10:00,360.68,361.07,360.43,360.47,42384.0,360.68,361.07,360.43,360.47,42384.0
2018-06-08 14:20:00,360.43,360.77,360.19,360.47,30991.0,360.43,360.77,360.19,360.47,30991.0
2018-06-08 14:30:00,360.47,360.63,359.86,360.2,49742.0,360.47,360.63,359.86,360.2,49742.0
2018-06-08 14:40:00,360.15,360.63,359.9,359.92,50143.0,360.15,360.63,359.9,359.92,50143.0
2018-06-08 14:50:00,359.92,360.25,359.71,359.8,58968.0,359.92,360.25,359.71,359.8,58968.0
2018-06-08 15:00:00,359.78,360.49,359.57,360.06,76667.0,359.78,360.49,359.57,360.06,76667.0
2018-06-08 15:10:00,360.06,360.45,359.86,359.91,38316.0,360.06,360.45,359.86,359.91,38316.0
2018-06-08 15:20:00,359.94,360.44,359.87,360.0,47957.0,359.94,360.44,359.87,360.0,47957.0
2018-06-08 15:30:00,360.07,360.71,359.96,360.71,72560.0,360.07,360.71,359.96,360.71,72560.0
2018-06-08 15:40:00,360.69,360.9,360.45,360.89,89860.0,360.69,360.9,360.45,360.89,89860.0
2018-06-08 15:50:00,360.9,361.5,360.35,360.56,285169.0,360.9,361.5,360.35,360.56,285169.0
2018-06-11 09:30:00,361.7,365.3,361.46,365.14,532190.0,361.7,365.3,361.46,365.14,532190.0
2018-06-11 09:40:00,365.22,365.67,363.76,364.27,310491.0,365.22,365.67,363.76,364.27,310491.0
2018-06-11 09:50:00,364.35,365.04,363.97,364.84,147639.0,364.35,365.04,363.97,364.84,147639.0
2018-06-11 10:00:00,364.9,365.19,364.11,364.86,134871.0,364.9,365.19,364.11,364.86,134871.0
2018-06-11 10:10:00,364.83,365.11,364.2,364.81,105330.0,364.83,365.11,364.2,364.81,105330.0
2018-06-11 10:20:00,364.78,365.35,363.51,363.74,152116.0,364.78,365.35,363.51,363.74,152116.0
2018-06-11 10:30:00,363.76,364.5,363.55,363.89,82968.0,363.76,364.5,363.55,363.89,82968.0
2018-06-11 10:40:00,363.8,363.8,362.66,362.73,92711.0,363.8,363.8,362.66,362.73,92711.0
2018-06-11 10:50:00,362.79,363.42,362.52,363.26,66519.0,362.79,363.42,362.52,363.26,66519.0
2018-06-11 11:00:00,363.3,363.38,362.58,362.77,57306.0,363.3,363.38,362.58,362.77,57306.0
2018-06-11 11:10:00,362.67,362.9,362.01,362.16,54011.0,362.67,362.9,362.01,362.16,54011.0
2018-06-11 11:20:00,362.16,363.25,361.94,363.17,78505.0,362.16,363.25,361.94,363.17,78505.0
2018-06-11 11:30:00,363.17,363.22,362.14,362.53,45029.0,363.17,363.22,362.14,362.53,45029.0
2018-06-11 11:40:00,362.5,362.85,361.86,361.9,76360.0,362.5,362.85,361.86,361.9,76360.0
2018-06-11 11:50:00,361.95,362.32,361.13,361.86,111306.0,361.95,362.32,361.13,361.86,111306.0
2018-06-11 12:00:00,361.94,363.04,361.65,362.99,115669.0,361.94,363.04,361.65,362.99,115669.0
2018-06-11 12:10:00,362.94,363.25,362.59,363.01,72728.0,362.94,363.25,362.59,363.01,72728.0
2018-06-11 12:20:00,362.98,363.6,362.98,363.28,66408.0,362.98,363.6,362.98,363.28,66408.0
2018-06-11 12:30:00,363.4,363.46,362.6,362.6,37083.0,363.4,363.46,362.6,362.6,37083.0
2018-06-11 12:40:00,362.65,362.81,362.34,362.63,26607.0,362.65,362.81,362.34,362.63,26607.0
2018-06-11 12:50:00,362.67,362.86,362.41,362.62,21918.0,362.67,362.86,362.41,362.62,21918.0
2018-06-11 13:00:00,362.62,362.75,362.19,362.33,27709.0,362.62,362.75,362.19,362.33,27709.0
2018-06-11 13:10:00,362.33,362.65,362.3,362.55,29307.0,362.33,362.65,362.3,362.55,29307.0
2018-06-11 13:20:00,362.54,362.65,362.11,362.38,30839.0,362.54,362.65,362.11,362.38,30839.0
2018-06-11 13:30:00,362.32,362.39,362.0,362.05,35540.0,362.32,362.39,362.0,362.05,35540.0
2018-06-11 13:40:00,362.03,362.36,361.62,361.83,41352.0,362.03,362.36,361.62,361.83,41352.0
2018-06-11 13:50:00,361.87,362.08,361.84,361.91,27535.0,361.87,362.08,361.84,361.91,27535.0
2018-06-11 14:00:00,361.96,361.99,361.38,361.65,44573.0,361.96,361.99,361.38,361.65,44573.0
2018-06-11 14:10:00,361.63,361.89,361.35,361.85,52686.0,361.63,361.89,361.35,361.85,52686.0
2018-06-11 14:20:00,361.88,362.19,361.81,361.94,35196.0,361.88,362.19,361.81,361.94,35196.0
2018-06-11 14:30:00,361.99,362.08,361.59,361.95,20630.0,361.99,362.08,361.59,361.95,20630.0
2018-06-11 14:40:00,361.94,362.12,361.7,361.83,30810.0,361.94,362.12,361.7,361.83,30810.0
2018-06-11 14:50:00,361.84,361.92,361.41,361.82,27741.0,361.84,361.92,361.41,361.82,27741.0
2018-06-11 15:00:00,361.84,361.84,361.65,361.75,22744.0,361.84,361.84,361.65,361.75,22744.0
2018-06-11 15:10:00,361.75,361.79,361.2,361.24,55023.0,361.75,361.79,361.2,361.24,55023.0
2018-06-11 15:20:00,361.25,361.49,360.91,361.28,60938.0,361.25,361.49,360.91,361.28,60938.0
2018-06-11 15:30:00,361.3,361.47,361.1,361.25,43532.0,361.3,361.47,361.1,361.25,43532.0
2018-06-11 15:40:00,361.2,361.95,361.1,361.92,96762.0,361.2,361.95,361.1,361.92,96762.0
2018-06-11 15:50:00,361.83,361.91,361.28,361.45,183544.0,361.83,361.91,361.28,361.45,183544.0
2018-06-12 09:30:00,363.6,365.45,363.51,365.15,381968.0,363.6,365.45,363.51,365.15,381968.0
2018-06-12 09:40:00,365.2,365.55,364.17,364.48,215318.0,365.2,365.55,364.17,364.48,215318.0
2018-06-12 09:50:00,364.56,364.85,363.25,363.31,126786.0,364.56,364.85,363.25,363.31,126786.0
2018-06-12 10:00:00,363.31,364.72,363.3,363.73,88823.0,363.31,364.72,363.3,363.73,88823.0
2018-06-12 10:10:00,363.72,364.93,363.72,364.74,98642.0,363.72,364.93,363.72,364.74,98642.0
2018-06-12 10:20:00,364.69,364.87,363.94,364.37,68661.0,364.69,364.87,363.94,364.37,68661.0
2018-06-12 10:30:00,364.36,365.01,364.34,364.88,61121.0,364.36,365.01,364.34,364.88,61121.0
2018-06-12 10:40:00,364.77,365.2,364.51,364.72,57547.0,364.77,365.2,364.51,364.72,57547.0
2018-06-12 10:50:00,364.77,365.3,364.74,365.17,58941.0,364.77,365.3,364.74,365.17,58941.0
2018-06-12 11:00:00,365.17,365.55,364.87,365.35,68173.0,365.17,365.55,364.87,365.35,68173.0
2018-06-12 11:10:00,365.25,365.3,364.73,365.13,38320.0,365.25,365.3,364.73,365.13,38320.0
2018-06-12 11:20:00,365.07,365.54,365.07,365.45,69319.0,365.07,365.54,365.07,365.45,69319.0
2018-06-12 11:30:00,365.49,365.6,365.27,365.48,44667.0,365.49,365.6,365.27,365.48,44667.0
2018-06-12 11:40:00,365.41,365.98,365.36,365.62,82083.0,365.41,365.98,365.36,365.62,82083.0
2018-06-12 11:50:00,365.65,365.76,365.34,365.53,38050.0,365.65,365.76,365.34,365.53,38050.0
2018-06-12 12:00:00,365.55,365.59,364.95,364.95,59811.0,365.55,365.59,364.95,364.95,59811.0
2018-06-12 12:10:00,364.96,365.04,364.51,364.58,87018.0,364.96,365.04,364.51,364.58,87018.0
2018-06-12 12:20:00,364.55,364.55,364.05,364.11,49439.0,364.55,364.55,364.05,364.11,49439.0
2018-06-12 12:30:00,364.2,364.26,363.89,364.06,52945.0,364.2,364.26,363.89,364.06,52945.0
2018-06-12 12:40:00,363.98,364.04,363.6,363.72,53513.0,363.98,364.04,363.6,363.72,53513.0
2018-06-12 12:50:00,363.85,364.2,363.85,363.9,46294.0,363.85,364.2,363.85,363.9,46294.0
2018-06-12 13:00:00,363.96,364.33,363.91,363.98,25142.0,363.96,364.33,363.91,363.98,25142.0
2018-06-12 13:10:00,364.04,364.85,363.7,364.57,89554.0,364.04,364.85,363.7,364.57,89554.0
2018-06-12 13:20:00,364.49,364.56,364.2,364.37,29611.0,364.49,364.56,364.2,364.37,29611.0
2018-06-12 13:30:00,364.35,364.7,364.17,364.57,36450.0,364.35,364.7,364.17,364.57,36450.0
2018-06-12 13:40:00,364.62,364.72,364.27,364.48,19849.0,364.62,364.72,364.27,364.48,19849.0
2018-06-12 13:50:00,364.49,364.85,364.4,364.82,25942.0,364.49,364.85,364.4,364.82,25942.0
2018-06-12 14:00:00,364.82,364.87,364.32,364.36,26663.0,364.82,364.87,364.32,364.36,26663.0
2018-06-12 14:10:00,364.32,364.33,364.02,364.06,39552.0,364.32,364.33,364.02,364.06,39552.0
2018-06-12 14:20:00,364.01,364.1,362.68,363.11,79181.0,364.01,364.1,362.68,363.11,79181.0
2018-06-12 14:30:00,363.07,363.26,362.85,363.17,56258.0,363.07,363.26,362.85,363.17,56258.0
2018-06-12 14:40:00,363.06,363.11,362.46,362.59,54707.0,363.06,363.11,362.46,362.59,54707.0
2018-06-12 14:50:00,362.67,362.73,362.08,362.18,62865.0,362.67,362.73,362.08,362.18,62865.0
2018-06-12 15:00:00,362.12,362.78,362.0,362.61,56811.0,362.12,362.78,362.0,362.61,56811.0
2018-06-12 15:10:00,362.72,363.29,362.55,363.07,44118.0,362.72,363.29,362.55,363.07,44118.0
2018-06-12 15:20:00,363.08,363.32,363.0,363.12,22952.0,363.08,363.32,363.0,363.12,22952.0
2018-06-12 15:30:00,363.14,363.39,362.96,363.2,42964.0,363.14,363.39,362.96,363.2,42964.0
2018-06-12 15:40:00,363.15,363.25,362.7,363.04,52592.0,363.15,363.25,362.7,363.04,52592.0
2018-06-12 15:50:00,363.1,363.94,363.1,363.93,264752.0,363.1,363.94,363.1,363.93,264752.0
2018-06-13 09:30:00,367.4,369.83,364.11,369.83,1074456.0,367.4,369.83,364.11,369.83,1074456.0
2018-06-13 09:40:00,369.84,372.8,369.8,372.77,868771.0,369.84,372.8,369.8,372.77,868771.0
2018-06-13 09:50:00,372.8,373.92,371.87,372.37,646094.0,372.8,373.92,371.87,372.37,646094.0
2018-06-13 10:00:00,372.5,372.75,371.01,372.4,363928.0,372.5,372.75,371.01,372.4,363928.0
2018-06-13 10:10:00,372.38,373.67,372.22,373.3,355632.0,372.38,373.67,372.22,373.3,355632.0
2018-06-13 10:20:00,373.23,373.3,371.8,372.51,230046.0,373.23,373.3,371.8,372.51,230046.0
2018-06-13 10:30:00,372.61,373.15,372.19,372.38,162452.0,372.61,373.15,372.19,372.38,162452.0
2018-06-13 10:40:00,372.33,373.25,372.19,372.58,152627.0,372.33,373.25,372.19,372.58,152627.0
2018-06-13 10:50:00,372.52,373.59,372.5,372.78,169215.0,372.52,373.59,372.5,372.78,169215.0
2018-06-13 11:00:00,372.77,373.44,372.42,373.17,128931.0,372.77,373.44,372.42,373.17,128931.0
2018-06-13 11:10:00,373.1,373.27,372.58,372.75,90606.0,373.1,373.27,372.58,372.75,90606.0
2018-06-13 11:20:00,372.87,373.98,372.51,373.68,126826.0,372.87,373.98,372.51,373.68,126826.0
2018-06-13 11:30:00,373.72,375.1,373.65,374.56,343616.0,373.72,375.1,373.65,374.56,343616.0
2018-06-13 11:40:00,374.6,376.04,374.57,375.63,265376.0,374.6,376.04,374.57,375.63,265376.0
2018-06-13 11:50:00,375.66,376.03,375.01,375.65,183947.0,375.66,376.03,375.01,375.65,183947.0
2018-06-13 12:00:00,375.67,376.07,375.5,376.01,199904.0,375.67,376.07,375.5,376.01,199904.0
2018-06-13 12:10:00,376.01,379.75,375.94,379.66,796740.0,376.01,379.75,375.94,379.66,796740.0
2018-06-13 12:20:00,379.67,384.26,378.21,383.31,830929.0,379.67,384.26,378.21,383.31,830929.0
2018-06-13 12:30:00,383.27,383.39,378.05,378.7,920912.0,383.27,383.39,378.05,378.7,920912.0
2018-06-13 12:40:00,378.76,381.39,377.33,380.27,549901.0,378.76,381.39,377.33,380.27,549901.0
2018-06-13 12:50:00,380.18,381.2,379.38,380.63,308549.0,380.18,381.2,379.38,380.63,308549.0
2018-06-13 13:00:00,380.77,380.78,379.06,379.95,231519.0,380.77,380.78,379.06,379.95,231519.0
2018-06-13 13:10:00,380.01,381.15,379.69,379.83,191404.0,380.01,381.15,379.69,379.83,191404.0
2018-06-13 13:20:00,379.82,380.44,379.02,379.22,148904.0,379.82,380.44,379.02,379.22,148904.0
2018-06-13 13:30:00,379.16,381.65,379.03,381.24,231327.0,379.16,381.65,379.03,381.24,231327.0
2018-06-13 13:40:00,381.35,381.85,380.47,380.89,180463.0,381.35,381.85,380.47,380.89,180463.0
2018-06-13 13:50:00,380.85,381.7,380.5,381.29,190737.0,380.85,381.7,380.5,381.29,190737.0
2018-06-13 14:00:00,381.43,381.43,377.35,377.69,509993.0,381.43,381.43,377.35,377.69,509993.0
2018-06-13 14:10:00,377.63,380.41,377.63,379.64,404757.0,377.63,380.41,377.63,379.64,404757.0
2018-06-13 14:20:00,379.56,379.73,377.38,377.62,265423.0,379.56,379.73,377.38,377.62,265423.0
2018-06-13 14:30:00,377.59,380.01,376.41,379.99,415852.0,377.59,380.01,376.41,379.99,415852.0
2018-06-13 14:40:00,379.99,380.49,378.4,379.5,229401.0,379.99,380.49,378.4,379.5,229401.0
2018-06-13 14:50:00,379.4,382.09,379.21,381.9,352989.0,379.4,382.09,379.21,381.9,352989.0
2018-06-13 15:00:00,381.9,382.36,381.25,381.38,294850.0,381.9,382.36,381.25,381.38,294850.0
2018-06-13 15:10:00,381.36,382.58,381.25,382.36,264374.0,381.36,382.58,381.25,382.36,264374.0
2018-06-13 15:20:00,382.27,382.9,380.6,381.5,329114.0,382.27,382.9,380.6,381.5,329114.0
2018-06-13 15:30:00,381.54,381.62,378.62,379.52,372568.0,381.54,381.62,378.62,379.52,372568.0
2018-06-13 15:40:00,379.58,380.99,379.56,380.21,292242.0,379.58,380.99,379.56,380.21,292242.0
2018-06-13 15:50:00,380.24,381.67,379.75,379.91,534206.0,380.24,381.67,379.75,379.91,534206.0
2018-06-14 09:30:00,384.27,387.69,383.31,386.99,1238935.0,384.27,387.69,383.31,386.99,1238935.0
2018-06-14 09:40:00,386.97,387.11,383.25,384.24,582522.0,386.97,387.11,383.25,384.24,582522.0
2018-06-14 09:50:00,384.35,386.28,384.1,386.22,399774.0,384.35,386.28,384.1,386.22,399774.0
2018-06-14 10:00:00,386.06,388.59,386.06,388.48,454001.0,386.06,388.59,386.06,388.48,454001.0
2018-06-14 10:10:00,388.5,389.95,387.87,388.39,474505.0,388.5,389.95,387.87,388.39,474505.0
2018-06-14 10:20:00,388.44,391.13,388.41,390.94,475243.0,388.44,391.13,388.41,390.94,475243.0
2018-06-14 10:30:00,390.88,390.9,388.7,389.99,367778.0,390.88,390.9,388.7,389.99,367778.0
2018-06-14 10:40:00,389.96,390.1,388.76,388.77,233936.0,389.96,390.1,388.76,388.77,233936.0
2018-06-14 10:50:00,388.87,389.05,386.88,387.02,363345.0,388.87,389.05,386.88,387.02,363345.0
2018-06-14 11:00:00,387.1,389.59,386.38,389.27,379871.0,387.1,389.59,386.38,389.27,379871.0
2018-06-14 11:10:00,389.14,389.85,389.01,389.43,195293.0,389.14,389.85,389.01,389.43,195293.0
2018-06-14 11:20:00,389.41,389.77,386.75,387.52,451199.0,389.41,389.77,386.75,387.52,451199.0
2018-06-14 11:30:00,387.52,389.98,387.44,389.62,410144.0,387.52,389.98,387.44,389.62,410144.0
2018-06-14 11:40:00,389.62,389.79,388.81,389.0,180941.0,389.62,389.79,388.81,389.0,180941.0
2018-06-14 11:50:00,388.99,390.55,388.98,389.9,208187.0,388.99,390.55,388.98,389.9,208187.0
2018-06-14 12:00:00,389.95,390.38,389.05,389.53,165802.0,389.95,390.38,389.05,389.53,165802.0
2018-06-14 12:10:00,389.53,390.31,389.53,389.88,115967.0,389.53,390.31,389.53,389.88,115967.0
2018-06-14 12:20:00,389.93,391.15,389.58,390.92,247848.0,389.93,391.15,389.58,390.92,247848.0
2018-06-14 12:30:00,390.92,390.94,390.33,390.71,111882.0,390.92,390.94,390.33,390.71,111882.0
2018-06-14 12:40:00,390.72,390.81,390.01,390.13,82036.0,390.72,390.81,390.01,390.13,82036.0
2018-06-14 12:50:00,390.18,390.58,389.85,390.24,104457.0,390.18,390.58,389.85,390.24,104457.0
2018-06-14 13:00:00,390.19,392.0,390.19,391.62,256628.0,390.19,392.0,390.19,391.62,256628.0
2018-06-14 13:10:00,391.64,392.5,391.49,392.34,216305.0,391.64,392.5,391.49,392.34,216305.0
2018-06-14 13:20:00,392.26,392.95,391.48,392.55,204483.0,392.26,392.95,391.48,392.55,204483.0
2018-06-14 13:30:00,392.54,393.14,392.34,392.88,154756.0,392.54,393.14,392.34,392.88,154756.0
2018-06-14 13:40:00,392.86,393.85,392.54,393.31,262018.0,392.86,393.85,392.54,393.31,262018.0
2018-06-14 13:50:00,393.25,393.82,392.62,393.14,220591.0,393.25,393.82,392.62,393.14,220591.0
2018-06-14 14:00:00,393.09,394.41,393.09,393.98,286411.0,393.09,394.41,393.09,393.98,286411.0
2018-06-14 14:10:00,393.94,394.58,393.44,393.59,234571.0,393.94,394.58,393.44,393.59,234571.0
2018-06-14 14:20:00,393.64,394.16,393.26,393.79,179670.0,393.64,394.16,393.26,393.79,179670.0
2018-06-14 14:30:00,393.81,394.0,393.0,393.63,150835.0,393.81,394.0,393.0,393.63,150835.0
2018-06-14 14:40:00,393.61,395.03,393.44,393.75,298962.0,393.61,395.03,393.44,393.75,298962.0
2018-06-14 14:50:00,393.73,394.11,392.22,392.29,251008.0,393.73,394.11,392.22,392.29,251008.0
2018-06-14 15:00:00,392.27,394.1,392.27,393.84,157247.0,392.27,394.1,392.27,393.84,157247.0
2018-06-14 15:10:00,393.89,394.02,393.05,393.61,108470.0,393.89,394.02,393.05,393.61,108470.0
2018-06-14 15:20:00,393.63,393.72,392.97,393.26,148206.0,393.63,393.72,392.97,393.26,148206.0
2018-06-14 15:30:00,393.21,393.34,392.11,392.73,181171.0,393.21,393.34,392.11,392.73,181171.0
2018-06-14 15:40:00,392.78,393.51,392.61,392.78,296916.0,392.78,393.51,392.61,392.78,296916.0
2018-06-14 15:50:00,392.74,393.01,392.5,392.87,441804.0,392.74,393.01,392.5,392.87,441804.0
2018-06-15 09:30:00,390.48,390.97,387.51,390.12,1329643.0,390.48,390.97,387.51,390.12,1329643.0
2018-06-15 09:40:00,390.12,392.8,388.6,392.47,559028.0,390.12,392.8,388.6,392.47,559028.0
2018-06-15 09:50:00,392.58,393.92,390.66,393.65,466375.0,392.58,393.92,390.66,393.65,466375.0
2018-06-15 10:00:00,393.74,395.8,392.65,395.8,506396.0,393.74,395.8,392.65,395.8,506396.0
2018-06-15 10:10:00,395.71,398.86,395.56,397.27,753552.0,395.71,398.86,395.56,397.27,753552.0
2018-06-15 10:20:00,397.38,398.05,396.35,396.45,352213.0,397.38,398.05,396.35,396.45,352213.0
2018-06-15 10:30:00,396.41,396.65,395.02,396.12,333800.0,396.41,396.65,395.02,396.12,333800.0
2018-06-15 10:40:00,396.14,396.31,394.68,396.03,336336.0,396.14,396.31,394.68,396.03,336336.0
2018-06-15 10:50:00,396.11,398.01,396.05,397.23,288305.0,396.11,398.01,396.05,397.23,288305.0
2018-06-15 11:00:00,397.08,397.38,394.67,395.61,271301.0,397.08,397.38,394.67,395.61,271301.0
2018-06-15 11:10:00,395.54,395.9,394.39,394.95,153017.0,395.54,395.9,394.39,394.95,153017.0
2018-06-15 11:20:00,394.85,395.02,393.36,393.78,268300.0,394.85,395.02,393.36,393.78,268300.0
2018-06-15 11:30:00,393.79,394.58,392.38,392.52,231284.0,393.79,394.58,392.38,392.52,231284.0
2018-06-15 11:40:00,392.46,394.24,392.41,394.23,161519.0,392.46,394.24,392.41,394.23,161519.0
2018-06-15 11:50:00,394.16,395.0,393.59,394.11,154576.0,394.16,395.0,393.59,394.11,154576.0
2018-06-15 12:00:00,394.06,394.22,393.33,393.59,108726.0,394.06,394.22,393.33,393.59,108726.0
2018-06-15 12:10:00,393.58,393.61,392.4,392.65,173250.0,393.58,393.61,392.4,392.65,173250.0
2018-06-15 12:20:00,392.64,394.09,392.21,393.93,138657.0,392.64,394.09,392.21,393.93,138657.0
2018-06-15 12:30:00,393.98,394.45,393.82,394.19,68190.0,393.98,394.45,393.82,394.19,68190.0
2018-06-15 12:40:00,394.33,394.44,393.45,394.31,85344.0,394.33,394.44,393.45,394.31,85344.0
2018-06-15 12:50:00,394.21,394.87,394.01,394.8,108246.0,394.21,394.87,394.01,394.8,108246.0
2018-06-15 13:00:00,394.7,395.0,394.04,394.35,115583.0,394.7,395.0,394.04,394.35,115583.0
2018-06-15 13:10:00,394.35,395.33,393.8,395.13,109502.0,394.35,395.33,393.8,395.13,109502.0
2018-06-15 13:20:00,395.13,395.2,394.0,394.7,117221.0,395.13,395.2,394.0,394.7,117221.0
2018-06-15 13:30:00,394.7,394.88,393.92,394.15,83230.0,394.7,394.88,393.92,394.15,83230.0
2018-06-15 13:40:00,394.12,394.16,393.79,393.85,85427.0,394.12,394.16,393.79,393.85,85427.0
2018-06-15 13:50:00,393.85,394.11,392.71,392.78,207438.0,393.85,394.11,392.71,392.78,207438.0
2018-06-15 14:00:00,392.81,393.12,392.04,392.63,194968.0,392.81,393.12,392.04,392.63,194968.0
2018-06-15 14:10:00,392.63,392.7,391.5,392.16,201579.0,392.63,392.7,391.5,392.16,201579.0
2018-06-15 14:20:00,392.23,394.68,392.1,394.63,234376.0,392.23,394.68,392.1,394.63,234376.0
2018-06-15 14:30:00,394.5,394.68,393.5,393.61,128441.0,394.5,394.68,393.5,393.61,128441.0
2018-06-15 14:40:00,393.69,393.86,392.78,392.84,135644.0,393.69,393.86,392.78,392.84,135644.0
2018-06-15 14:50:00,392.92,393.86,392.9,393.59,103160.0,392.92,393.86,392.9,393.59,103160.0
2018-06-15 15:00:00,393.6,393.72,392.78,393.08,91982.0,393.6,393.72,392.78,393.08,91982.0
2018-06-15 15:10:00,393.09,393.5,393.0,393.1,77454.0,393.09,393.5,393.0,393.1,77454.0
2018-06-15 15:20:00,393.02,393.19,392.46,392.61,106505.0,393.02,393.19,392.46,392.61,106505.0
2018-06-15 15:30:00,392.59,393.45,392.58,393.1,139159.0,392.59,393.45,392.58,393.1,139159.0
2018-06-15 15:40:00,393.13,393.17,392.02,392.25,230460.0,393.13,393.17,392.02,392.25,230460.0
2018-06-15 15:50:00,392.39,392.6,391.25,392.0,522872.0,392.39,392.6,391.25,392.0,522872.0
2018-06-18 09:30:00,387.76,390.71,386.5,389.54,739617.0,387.76,390.71,386.5,389.54,739617.0
2018-06-18 09:40:00,389.57,392.65,389.29,391.22,398991.0,389.57,392.65,389.29,391.22,398991.0
2018-06-18 09:50:00,391.3,392.5,390.52,391.31,269867.0,391.3,392.5,390.52,391.31,269867.0
2018-06-18 10:00:00,391.31,391.39,389.81,390.16,170386.0,391.31,391.39,389.81,390.16,170386.0
2018-06-18 10:10:00,390.19,390.98,389.26,389.73,165715.0,390.19,390.98,389.26,389.73,165715.0
2018-06-18 10:20:00,389.73,390.31,388.8,389.02,157966.0,389.73,390.31,388.8,389.02,157966.0
2018-06-18 10:30:00,389.02,390.55,388.8,389.7,221128.0,389.02,390.55,388.8,389.7,221128.0
2018-06-18 10:40:00,389.67,390.08,389.3,390.01,134853.0,389.67,390.08,389.3,390.01,134853.0
2018-06-18 10:50:00,390.09,390.53,389.81,390.47,117993.0,390.09,390.53,389.81,390.47,117993.0
2018-06-18 11:00:00,390.4,392.01,390.4,391.84,184243.0,390.4,392.01,390.4,391.84,184243.0
2018-06-18 11:10:00,391.95,392.6,391.78,392.35,204041.0,391.95,392.6,391.78,392.35,204041.0
2018-06-18 11:20:00,392.36,393.16,392.06,392.49,165327.0,392.36,393.16,392.06,392.49,165327.0
2018-06-18 11:30:00,392.5,393.07,391.54,392.13,127189.0,392.5,393.07,391.54,392.13,127189.0
2018-06-18 11:40:00,392.12,392.57,391.59,391.69,111505.0,392.12,392.57,391.59,391.69,111505.0
2018-06-18 11:50:00,391.74,391.93,390.93,391.3,107146.0,391.74,391.93,390.93,391.3,107146.0
2018-06-18 12:00:00,391.33,391.44,390.68,390.93,80483.0,391.33,391.44,390.68,390.93,80483.0
2018-06-18 12:10:00,390.92,391.26,390.52,390.74,56141.0,390.92,391.26,390.52,390.74,56141.0
2018-06-18 12:20:00,390.96,391.0,390.25,390.64,55516.0,390.96,391.0,390.25,390.64,55516.0
2018-06-18 12:30:00,390.57,391.13,390.4,390.8,58841.0,390.57,391.13,390.4,390.8,58841.0
2018-06-18 12:40:00,390.79,391.45,390.59,390.83,68010.0,390.79,391.45,390.59,390.83,68010.0
2018-06-18 12:50:00,390.86,391.13,390.64,391.13,41554.0,390.86,391.13,390.64,391.13,41554.0
2018-06-18 13:00:00,391.01,391.26,390.8,391.07,50940.0,391.01,391.26,390.8,391.07,50940.0
2018-06-18 13:10:00,391.14,391.54,391.12,391.2,39773.0,391.14,391.54,391.12,391.2,39773.0
2018-06-18 13:20:00,391.22,391.6,391.0,391.13,48368.0,391.22,391.6,391.0,391.13,48368.0
2018-06-18 13:30:00,391.2,391.55,391.07,391.08,45538.0,391.2,391.55,391.07,391.08,45538.0
2018-06-18 13:40:00,391.07,391.24,390.7,390.88,59923.0,391.07,391.24,390.7,390.88,59923.0
2018-06-18 13:50:00,390.82,391.06,390.7,390.75,33565.0,390.82,391.06,390.7,390.75,33565.0
2018-06-18 14:00:00,390.79,391.2,390.7,391.1,37908.0,390.79,391.2,390.7,391.1,37908.0
2018-06-18 14:10:00,391.03,391.43,391.03,391.25,50023.0,391.03,391.43,391.03,391.25,50023.0
2018-06-18 14:20:00,391.26,391.57,391.1,391.25,48775.0,391.26,391.57,391.1,391.25,48775.0
2018-06-18 14:30:00,391.36,391.46,390.97,391.14,43510.0,391.36,391.46,390.97,391.14,43510.0
2018-06-18 14:40:00,391.18,391.41,390.76,390.85,65993.0,391.18,391.41,390.76,390.85,65993.0
2018-06-18 14:50:00,390.75,390.85,390.34,390.35,68647.0,390.75,390.85,390.34,390.35,68647.0
2018-06-18 15:00:00,390.37,390.67,390.21,390.55,67907.0,390.37,390.67,390.21,390.55,67907.0
2018-06-18 15:10:00,390.59,390.95,390.39,390.64,68119.0,390.59,390.95,390.39,390.64,68119.0
2018-06-18 15:20:00,390.55,391.39,390.55,391.24,66954.0,390.55,391.39,390.55,391.24,66954.0
2018-06-18 15:30:00,391.29,391.71,390.91,391.03,102594.0,391.29,391.71,390.91,391.03,102594.0
2018-06-18 15:40:00,391.03,391.05,390.25,390.34,127540.0,391.03,391.05,390.25,390.34,127540.0
2018-06-18 15:50:00,390.31,390.72,390.0,390.39,301561.0,390.31,390.72,390.0,390.39,301561.0
2018-06-19 09:30:00,389.5,396.15,388.5,395.19,1153133.0,389.5,396.15,388.5,395.19,1153133.0
2018-06-19 09:40:00,395.31,398.4,395.05,396.61,792619.0,395.31,398.4,395.05,396.61,792619.0
2018-06-19 09:50:00,396.68,397.48,392.46,394.01,669775.0,396.68,397.48,392.46,394.01,669775.0
2018-06-19 10:00:00,393.91,395.0,392.12,393.56,502256.0,393.91,395.0,392.12,393.56,502256.0
2018-06-19 10:10:00,393.44,395.53,392.77,394.75,394624.0,393.44,395.53,392.77,394.75,394624.0
2018-06-19 10:20:00,394.75,395.38,390.0,391.5,493504.0,394.75,395.38,390.0,391.5,493504.0
2018-06-19 10:30:00,391.37,393.62,390.95,391.95,322545.0,391.37,393.62,390.95,391.95,322545.0
2018-06-19 10:40:00,391.99,395.42,390.63,394.53,377114.0,391.99,395.42,390.63,394.53,377114.0
2018-06-19 10:50:00,394.61,396.05,393.91,395.37,295925.0,394.61,396.05,393.91,395.37,295925.0
2018-06-19 11:00:00,395.4,396.88,394.38,394.69,256919.0,395.4,396.88,394.38,394.69,256919.0
2018-06-19 11:10:00,394.65,396.19,394.5,395.97,185310.0,394.65,396.19,394.5,395.97,185310.0
2018-06-19 11:20:00,396.07,397.5,396.01,397.12,245770.0,396.07,397.5,396.01,397.12,245770.0
2018-06-19 11:30:00,397.22,398.0,396.68,397.68,317545.0,397.22,398.0,396.68,397.68,317545.0
2018-06-19 11:40:00,397.67,398.05,396.4,396.63,246335.0,397.67,398.05,396.4,396.63,246335.0
2018-06-19 11:50:00,396.59,397.52,395.8,395.89,138246.0,396.59,397.52,395.8,395.89,138246.0
2018-06-19 12:00:00,395.91,396.28,395.55,396.12,137129.0,395.91,396.28,395.55,396.12,137129.0
2018-06-19 12:10:00,396.03,396.22,395.4,396.02,116303.0,396.03,396.22,395.4,396.02,116303.0
2018-06-19 12:20:00,396.0,397.75,395.9,397.74,230677.0,396.0,397.75,395.9,397.74,230677.0
2018-06-19 12:30:00,397.74,398.38,397.03,398.28,241108.0,397.74,398.38,397.03,398.28,241108.0
2018-06-19 12:40:00,398.29,398.36,396.83,397.53,148786.0,398.29,398.36,396.83,397.53,148786.0
2018-06-19 12:50:00,397.49,398.88,397.4,398.75,220354.0,397.49,398.88,397.4,398.75,220354.0
2018-06-19 13:00:00,398.75,399.4,398.18,399.35,252419.0,398.75,399.4,398.18,399.35,252419.0
2018-06-19 13:10:00,399.32,399.66,398.81,399.41,181101.0,399.32,399.66,398.81,399.41,181101.0
2018-06-19 13:20:00,399.36,399.41,398.4,398.94,117459.0,399.36,399.41,398.4,398.94,117459.0
2018-06-19 13:30:00,398.87,399.63,398.18,399.62,158663.0,398.87,399.63,398.18,399.62,158663.0
2018-06-19 13:40:00,399.62,400.89,399.04,400.5,364960.0,399.62,400.89,399.04,400.5,364960.0
2018-06-19 13:50:00,400.45,401.24,400.06,401.15,229952.0,400.45,401.24,400.06,401.15,229952.0
2018-06-19 14:00:00,401.13,402.83,401.12,402.67,350216.0,401.13,402.83,401.12,402.67,350216.0
2018-06-19 14:10:00,402.62,403.27,401.41,401.67,340765.0,402.62,403.27,401.41,401.67,340765.0
2018-06-19 14:20:00,401.72,402.8,401.62,401.8,211073.0,401.72,402.8,401.62,401.8,211073.0
2018-06-19 14:30:00,401.81,403.74,401.81,403.61,247682.0,401.81,403.74,401.81,403.61,247682.0
2018-06-19 14:40:00,403.61,403.99,402.95,403.63,305347.0,403.61,403.99,402.95,403.63,305347.0
2018-06-19 14:50:00,403.61,404.39,402.86,404.31,261305.0,403.61,404.39,402.86,404.31,261305.0
2018-06-19 15:00:00,404.33,404.95,403.75,404.85,297197.0,404.33,404.95,403.75,404.85,297197.0
2018-06-19 15:10:00,404.85,405.16,403.73,403.93,339799.0,404.85,405.16,403.73,403.93,339799.0
2018-06-19 15:20:00,403.9,404.1,402.6,402.77,287932.0,403.9,404.1,402.6,402.77,287932.0
2018-06-19 15:30:00,402.83,403.37,402.3,403.18,299015.0,402.83,403.37,402.3,403.18,299015.0
2018-06-19 15:40:00,403.21,404.6,403.06,404.14,328718.0,403.21,404.6,403.06,404.14,328718.0
2018-06-19 15:50:00,404.23,405.29,404.23,404.96,605321.0,404.23,405.29,404.23,404.96,605321.0
2018-06-20 09:30:00,415.59,416.98,410.6,411.0,1887022.0,415.59,416.98,410.6,411.0,1887022.0
2018-06-20 09:40:00,411.19,413.5,409.6,411.08,759525.0,411.19,413.5,409.6,411.08,759525.0
2018-06-20 09:50:00,411.0,413.95,410.5,412.31,547580.0,411.0,413.95,410.5,412.31,547580.0
2018-06-20 10:00:00,412.4,414.56,412.39,413.11,411515.0,412.4,414.56,412.39,413.11,411515.0
2018-06-20 10:10:00,413.07,413.87,411.73,413.23,368924.0,413.07,413.87,411.73,413.23,368924.0
2018-06-20 10:20:00,413.25,414.41,412.5,412.62,314724.0,413.25,414.41,412.5,412.62,314724.0
2018-06-20 10:30:00,412.67,413.15,411.61,412.0,324788.0,412.67,413.15,411.61,412.0,324788.0
2018-06-20 10:40:00,412.03,413.21,411.92,412.51,178610.0,412.03,413.21,411.92,412.51,178610.0
2018-06-20 10:50:00,412.5,414.26,412.32,414.09,304312.0,412.5,414.26,412.32,414.09,304312.0
2018-06-20 11:00:00,414.14,415.09,413.12,414.19,418676.0,414.14,415.09,413.12,414.19,418676.0
2018-06-20 11:10:00,414.19,414.75,413.78,414.01,249515.0,414.19,414.75,413.78,414.01,249515.0
2018-06-20 11:20:00,414.11,415.35,414.1,415.2,259582.0,414.11,415.35,414.1,415.2,259582.0
2018-06-20 11:30:00,415.23,416.94,415.0,416.31,376760.0,415.23,416.94,415.0,416.31,376760.0
2018-06-20 11:40:00,416.28,417.99,415.82,417.46,462941.0,416.28,417.99,415.82,417.46,462941.0
2018-06-20 11:50:00,417.46,418.88,417.3,418.75,510362.0,417.46,418.88,417.3,418.75,510362.0
2018-06-20 12:00:00,418.77,419.17,417.36,417.47,338828.0,418.77,419.17,417.36,417.47,338828.0
2018-06-20 12:10:00,417.44,417.92,416.84,417.31,241871.0,417.44,417.92,416.84,417.31,241871.0
2018-06-20 12:20:00,417.19,417.45,416.17,416.9,239569.0,417.19,417.45,416.17,416.9,239569.0
2018-06-20 12:30:00,416.87,417.58,416.45,416.99,174205.0,416.87,417.58,416.45,416.99,174205.0
2018-06-20 12:40:00,416.93,417.08,416.0,416.34,201925.0,416.93,417.08,416.0,416.34,201925.0
2018-06-20 12:50:00,416.4,417.4,416.16,417.22,147051.0,416.4,417.4,416.16,417.22,147051.0
2018-06-20 13:00:00,417.19,417.5,416.49,417.13,155669.0,417.19,417.5,416.49,417.13,155669.0
2018-06-20 13:10:00,417.08,417.59,416.5,416.69,172609.0,417.08,417.59,416.5,416.69,172609.0
2018-06-20 13:20:00,416.63,417.75,416.62,417.5,180571.0,416.63,417.75,416.62,417.5,180571.0
2018-06-20 13:30:00,417.54,418.35,417.4,417.8,176437.0,417.54,418.35,417.4,417.8,176437.0
2018-06-20 13:40:00,417.79,418.65,417.7,418.17,185066.0,417.79,418.65,417.7,418.17,185066.0
2018-06-20 13:50:00,418.13,418.39,417.33,417.52,127665.0,418.13,418.39,417.33,417.52,127665.0
2018-06-20 14:00:00,417.59,417.65,416.9,417.25,129371.0,417.59,417.65,416.9,417.25,129371.0
2018-06-20 14:10:00,417.18,417.81,416.9,417.6,100795.0,417.18,417.81,416.9,417.6,100795.0
2018-06-20 14:20:00,417.6,418.28,417.5,418.04,159405.0,417.6,418.28,417.5,418.04,159405.0
2018-06-20 14:30:00,418.05,419.3,418.05,419.23,293658.0,418.05,419.3,418.05,419.23,293658.0
2018-06-20 14:40:00,419.16,419.47,417.11,417.51,314369.0,419.16,419.47,417.11,417.51,314369.0
2018-06-20 14:50:00,417.6,418.16,416.8,417.17,222483.0,417.6,418.16,416.8,417.17,222483.0
2018-06-20 15:00:00,417.09,417.49,416.2,417.0,250831.0,417.09,417.49,416.2,417.0,250831.0
2018-06-20 15:10:00,417.1,417.18,416.05,416.42,147238.0,417.1,417.18,416.05,416.42,147238.0
2018-06-20 15:20:00,416.49,417.3,416.38,417.02,118914.0,416.49,417.3,416.38,417.02,118914.0
2018-06-20 15:30:00,417.04,417.27,416.0,416.06,271677.0,417.04,417.27,416.0,416.06,271677.0
2018-06-20 15:40:00,416.02,417.39,416.0,417.27,284335.0,416.02,417.39,416.0,417.27,284335.0
2018-06-20 15:50:00,417.34,417.65,416.23,416.7,471199.0,417.34,417.65,416.23,416.7,471199.0
2018-06-21 09:30:00,421.19,423.21,418.8,419.14,1458732.0,421.19,423.21,418.8,419.14,1458732.0
2018-06-21 09:40:00,419.08,420.0,416.76,419.95,896022.0,419.08,420.0,416.76,419.95,896022.0
2018-06-21 09:50:00,420.0,421.0,417.46,417.55,579230.0,420.0,421.0,417.46,417.55,579230.0
2018-06-21 10:00:00,417.58,417.82,409.69,410.32,1016052.0,417.58,417.82,409.69,410.32,1016052.0
2018-06-21 10:10:00,410.31,414.49,406.37,407.14,980680.0,410.31,414.49,406.37,407.14,980680.0
2018-06-21 10:20:00,407.24,411.95,406.57,411.87,677160.0,407.24,411.95,406.57,411.87,677160.0
2018-06-21 10:30:00,412.0,413.0,408.7,410.05,404887.0,412.0,413.0,408.7,410.05,404887.0
2018-06-21 10:40:00,410.16,412.24,408.75,411.91,321614.0,410.16,412.24,408.75,411.91,321614.0
2018-06-21 10:50:00,411.9,414.38,411.41,413.46,436747.0,411.9,414.38,411.41,413.46,436747.0
2018-06-21 11:00:00,413.35,414.8,412.62,414.51,372347.0,413.35,414.8,412.62,414.51,372347.0
2018-06-21 11:10:00,414.47,416.2,414.0,415.49,448602.0,414.47,416.2,414.0,415.49,448602.0
2018-06-21 11:20:00,415.42,416.77,414.32,415.73,311979.0,415.42,416.77,414.32,415.73,311979.0
2018-06-21 11:30:00,415.88,419.42,415.8,419.16,581433.0,415.88,419.42,415.8,419.16,581433.0
2018-06-21 11:40:00,419.19,420.19,417.83,419.5,462720.0,419.19,420.19,417.83,419.5,462720.0
2018-06-21 11:50:00,419.55,419.9,417.43,419.1,369640.0,419.55,419.9,417.43,419.1,369640.0
2018-06-21 12:00:00,419.06,419.09,416.05,417.0,286634.0,419.06,419.09,416.05,417.0,286634.0
2018-06-21 12:10:00,416.91,419.03,416.68,418.3,304723.0,416.91,419.03,416.68,418.3,304723.0
2018-06-21 12:20:00,418.34,418.72,416.64,416.78,158327.0,418.34,418.72,416.64,416.78,158327.0
2018-06-21 12:30:00,416.67,417.55,415.15,416.52,248955.0,416.67,417.55,415.15,416.52,248955.0
2018-06-21 12:40:00,416.6,417.13,415.61,416.61,133614.0,416.6,417.13,415.61,416.61,133614.0
2018-06-21 12:50:00,416.7,416.87,415.7,415.8,90482.0,416.7,416.87,415.7,415.8,90482.0
2018-06-21 13:00:00,415.75,417.2,415.37,417.05,109938.0,415.75,417.2,415.37,417.05,109938.0
2018-06-21 13:10:00,417.19,419.17,417.19,418.28,243322.0,417.19,419.17,417.19,418.28,243322.0
2018-06-21 13:20:00,418.21,418.72,417.2,417.22,114774.0,418.21,418.72,417.2,417.22,114774.0
2018-06-21 13:30:00,417.28,417.6,416.32,416.49,142543.0,417.28,417.6,416.32,416.49,142543.0
2018-06-21 13:40:00,416.51,417.48,416.05,416.93,149656.0,416.51,417.48,416.05,416.93,149656.0
2018-06-21 13:50:00,416.89,417.15,416.05,416.75,106246.0,416.89,417.15,416.05,416.75,106246.0
2018-06-21 14:00:00,416.75,417.37,416.47,416.89,91494.0,416.75,417.37,416.47,416.89,91494.0
2018-06-21 14:10:00,416.95,417.23,416.37,416.59,88142.0,416.95,417.23,416.37,416.59,88142.0
2018-06-21 14:20:00,416.63,416.91,415.19,415.8,157461.0,416.63,416.91,415.19,415.8,157461.0
2018-06-21 14:30:00,415.92,417.06,415.9,416.51,113003.0,415.92,417.06,415.9,416.51,113003.0
2018-06-21 14:40:00,416.64,416.95,415.95,416.89,87914.0,416.64,416.95,415.95,416.89,87914.0
2018-06-21 14:50:00,416.9,417.0,415.0,415.12,149186.0,416.9,417.0,415.0,415.12,149186.0
2018-06-21 15:00:00,415.06,416.21,414.04,414.09,242327.0,415.06,416.21,414.04,414.09,242327.0
2018-06-21 15:10:00,414.05,414.45,412.83,414.34,345714.0,414.05,414.45,412.83,414.34,345714.0
2018-06-21 15:20:00,414.34,415.95,413.35,415.45,279938.0,414.34,415.95,413.35,415.45,279938.0
2018-06-21 15:30:00,415.49,415.56,414.12,415.23,247669.0,415.49,415.56,414.12,415.23,247669.0
2018-06-21 15:40:00,415.16,416.18,414.69,416.01,318473.0,415.16,416.18,414.69,416.01,318473.0
2018-06-21 15:50:00,415.96,416.36,415.11,415.43,388401.0,415.96,416.36,415.11,415.43,388401.0
2018-06-22 09:30:00,419.99,420.5,415.24,416.0,870644.0,419.99,420.5,415.24,416.0,870644.0
2018-06-22 09:40:00,416.09,416.63,414.15,416.58,566165.0,416.09,416.63,414.15,416.58,566165.0
2018-06-22 09:50:00,416.38,418.2,414.8,415.63,497307.0,416.38,418.2,414.8,415.63,497307.0
2018-06-22 10:00:00,415.67,417.48,415.37,416.35,265212.0,415.67,417.48,415.37,416.35,265212.0
2018-06-22 10:10:00,416.37,416.8,414.92,415.73,281554.0,416.37,416.8,414.92,415.73,281554.0
2018-06-22 10:20:00,415.8,415.91,412.11,412.48,392994.0,415.8,415.91,412.11,412.48,392994.0
2018-06-22 10:30:00,412.4,415.0,412.12,413.51,329591.0,412.4,415.0,412.12,413.51,329591.0
2018-06-22 10:40:00,413.38,413.9,411.06,412.18,269654.0,413.38,413.9,411.06,412.18,269654.0
2018-06-22 10:50:00,412.18,413.39,411.95,412.68,182518.0,412.18,413.39,411.95,412.68,182518.0
2018-06-22 11:00:00,412.8,414.92,412.78,414.73,201271.0,412.8,414.92,412.78,414.73,201271.0
2018-06-22 11:10:00,414.78,415.25,413.41,414.0,87557.0,414.78,415.25,413.41,414.0,87557.0
2018-06-22 11:20:00,414.03,414.29,413.25,413.51,90441.0,414.03,414.29,413.25,413.51,90441.0
2018-06-22 11:30:00,413.51,413.75,413.06,413.5,66618.0,413.51,413.75,413.06,413.5,66618.0
2018-06-22 11:40:00,413.36,414.7,413.19,414.39,95871.0,413.36,414.7,413.19,414.39,95871.0
2018-06-22 11:50:00,414.39,414.49,413.56,413.84,65395.0,414.39,414.49,413.56,413.84,65395.0
2018-06-22 12:00:00,413.75,414.2,413.4,413.83,65111.0,413.75,414.2,413.4,413.83,65111.0
2018-06-22 12:10:00,413.84,414.33,413.58,413.62,69993.0,413.84,414.33,413.58,413.62,69993.0
2018-06-22 12:20:00,413.54,413.75,413.11,413.34,42619.0,413.54,413.75,413.11,413.34,42619.0
2018-06-22 12:30:00,413.38,413.49,412.1,412.2,102877.0,413.38,413.49,412.1,412.2,102877.0
2018-06-22 12:40:00,412.21,412.89,411.9,412.32,93644.0,412.21,412.89,411.9,412.32,93644.0
2018-06-22 12:50:00,412.41,412.93,412.14,412.29,84371.0,412.41,412.93,412.14,412.29,84371.0
2018-06-22 13:00:00,412.19,412.97,412.1,412.75,277880.0,412.19,412.97,412.1,412.75,277880.0
2018-06-22 13:10:00,412.77,412.94,412.16,412.69,87979.0,412.77,412.94,412.16,412.69,87979.0
2018-06-22 13:20:00,412.61,413.65,412.58,413.51,83756.0,412.61,413.65,412.58,413.51,83756.0
2018-06-22 13:30:00,413.59,413.88,412.9,413.29,70543.0,413.59,413.88,412.9,413.29,70543.0
2018-06-22 13:40:00,413.33,413.81,412.99,413.48,64188.0,413.33,413.81,412.99,413.48,64188.0
2018-06-22 13:50:00,413.47,414.56,413.41,414.14,109519.0,413.47,414.56,413.41,414.14,109519.0
2018-06-22 14:00:00,414.19,414.26,413.05,413.67,77046.0,414.19,414.26,413.05,413.67,77046.0
2018-06-22 14:10:00,413.75,413.89,413.33,413.33,41534.0,413.75,413.89,413.33,413.33,41534.0
2018-06-22 14:20:00,413.3,413.43,412.31,412.45,112983.0,413.3,413.43,412.31,412.45,112983.0
2018-06-22 14:30:00,412.46,412.85,412.18,412.39,74606.0,412.46,412.85,412.18,412.39,74606.0
2018-06-22 14:40:00,412.3,412.99,412.26,412.75,88192.0,412.3,412.99,412.26,412.75,88192.0
2018-06-22 14:50:00,412.67,412.75,411.98,412.35,90403.0,412.67,412.75,411.98,412.35,90403.0
2018-06-22 15:00:00,412.39,412.5,410.71,410.96,176241.0,412.39,412.5,410.71,410.96,176241.0
2018-06-22 15:10:00,410.97,411.18,410.4,410.99,201993.0,410.97,411.18,410.4,410.99,201993.0
2018-06-22 15:20:00,410.95,410.98,410.33,410.72,158992.0,410.95,410.98,410.33,410.72,158992.0
2018-06-22 15:30:00,410.67,411.12,410.44,410.72,164988.0,410.67,411.12,410.44,410.72,164988.0
2018-06-22 15:40:00,410.78,411.0,409.65,409.92,257194.0,410.78,411.0,409.65,409.92,257194.0
2018-06-22 15:50:00,409.95,411.5,409.81,411.09,497043.0,409.95,411.5,409.81,411.09,497043.0
2018-06-25 09:30:00,404.69,405.99,395.01,395.01,1342362.0,404.69,405.99,395.01,395.01,1342362.0
2018-06-25 09:40:00,395.34,398.0,393.13,393.94,798945.0,395.34,398.0,393.13,393.94,798945.0
2018-06-25 09:50:00,393.92,396.72,393.76,394.06,579048.0,393.92,396.72,393.76,394.06,579048.0
2018-06-25 10:00:00,394.29,394.72,388.56,389.48,877524.0,394.29,394.72,388.56,389.48,877524.0
2018-06-25 10:10:00,389.79,390.0,384.51,385.09,1306548.0,389.79,390.0,384.51,385.09,1306548.0
2018-06-25 10:20:00,385.11,390.49,383.15,390.15,1258578.0,385.11,390.49,383.15,390.15,1258578.0
2018-06-25 10:30:00,390.29,392.58,388.01,390.11,697132.0,390.29,392.58,388.01,390.11,697132.0
2018-06-25 10:40:00,390.19,392.21,389.3,390.56,347593.0,390.19,392.21,389.3,390.56,347593.0
2018-06-25 10:50:00,390.59,391.36,384.88,386.93,594462.0,390.59,391.36,384.88,386.93,594462.0
2018-06-25 11:00:00,387.18,388.8,385.85,386.65,401769.0,387.18,388.8,385.85,386.65,401769.0
2018-06-25 11:10:00,386.71,389.75,386.26,387.94,311063.0,386.71,389.75,386.26,387.94,311063.0
2018-06-25 11:20:00,387.9,388.49,383.0,383.01,530631.0,387.9,388.49,383.0,383.01,530631.0
2018-06-25 11:30:00,383.14,385.78,383.0,384.41,433840.0,383.14,385.78,383.0,384.41,433840.0
2018-06-25 11:40:00,384.39,386.82,384.27,385.81,366773.0,384.39,386.82,384.27,385.81,366773.0
2018-06-25 11:50:00,385.71,386.43,384.0,385.05,257720.0,385.71,386.43,384.0,385.05,257720.0
2018-06-25 12:00:00,385.19,385.64,383.0,383.57,312995.0,385.19,385.64,383.0,383.57,312995.0
2018-06-25 12:10:00,383.61,384.49,381.5,384.27,455102.0,383.61,384.49,381.5,384.27,455102.0
2018-06-25 12:20:00,383.98,385.56,382.73,384.41,239628.0,383.98,385.56,382.73,384.41,239628.0
2018-06-25 12:30:00,384.38,385.37,383.42,383.97,177195.0,384.38,385.37,383.42,383.97,177195.0
2018-06-25 12:40:00,383.89,385.9,383.7,384.57,265551.0,383.89,385.9,383.7,384.57,265551.0
2018-06-25 12:50:00,384.64,387.32,383.65,386.81,324421.0,384.64,387.32,383.65,386.81,324421.0
2018-06-25 13:00:00,386.72,387.3,384.98,386.63,226649.0,386.72,387.3,384.98,386.63,226649.0
2018-06-25 13:10:00,386.63,386.96,383.83,384.58,206104.0,386.63,386.96,383.83,384.58,206104.0
2018-06-25 13:20:00,384.58,386.0,383.96,385.36,133002.0,384.58,386.0,383.96,385.36,133002.0
2018-06-25 13:30:00,385.49,387.73,385.37,387.7,220672.0,385.49,387.73,385.37,387.7,220672.0
2018-06-25 13:40:00,387.56,387.94,386.1,386.68,275157.0,387.56,387.94,386.1,386.68,275157.0
2018-06-25 13:50:00,386.65,386.92,385.65,385.68,155684.0,386.65,386.92,385.65,385.68,155684.0
2018-06-25 14:00:00,385.65,388.38,385.33,387.32,210297.0,385.65,388.38,385.33,387.32,210297.0
2018-06-25 14:10:00,387.32,387.87,386.55,386.56,213807.0,387.32,387.87,386.55,386.56,213807.0
2018-06-25 14:20:00,386.67,386.86,384.57,385.27,300357.0,386.67,386.86,384.57,385.27,300357.0
2018-06-25 14:30:00,385.08,385.33,383.43,383.7,272010.0,385.08,385.33,383.43,383.7,272010.0
2018-06-25 14:40:00,383.64,384.62,382.9,383.37,246221.0,383.64,384.62,382.9,383.37,246221.0
2018-06-25 14:50:00,383.22,383.7,381.25,383.45,444952.0,383.22,383.7,381.25,383.45,444952.0
2018-06-25 15:00:00,383.47,383.75,381.1,381.83,281404.0,383.47,383.75,381.1,381.83,281404.0
2018-06-25 15:10:00,381.74,383.63,381.62,383.19,258445.0,381.74,383.63,381.62,383.19,258445.0
2018-06-25 15:20:00,383.25,384.13,382.59,382.6,206190.0,383.25,384.13,382.59,382.6,206190.0
2018-06-25 15:30:00,382.68,384.65,381.0,384.17,430172.0,382.68,384.65,381.0,384.17,430172.0
2018-06-25 15:40:00,384.07,385.37,383.12,383.52,344962.0,384.07,385.37,383.12,383.52,344962.0
2018-06-25 15:50:00,383.47,385.37,378.75,384.49,614944.0,383.47,385.37,378.75,384.49,614944.0
2018-06-26 09:30:00,393.2,393.9,389.05,390.98,1318269.0,393.2,393.9,389.05,390.98,1318269.0
2018-06-26 09:40:00,390.86,396.46,390.38,396.13,869393.0,390.86,396.46,390.38,396.13,869393.0
2018-06-26 09:50:00,396.01,396.2,392.92,394.63,482522.0,396.01,396.2,392.92,394.63,482522.0
2018-06-26 10:00:00,394.45,397.78,394.35,396.8,584066.0,394.45,397.78,394.35,396.8,584066.0
2018-06-26 10:10:00,396.62,399.35,396.22,398.04,497552.0,396.62,399.35,396.22,398.04,497552.0
2018-06-26 10:20:00,397.96,398.19,396.02,396.02,328007.0,397.96,398.19,396.02,396.02,328007.0
2018-06-26 10:30:00,396.04,398.0,395.74,395.91,274047.0,396.04,398.0,395.74,395.91,274047.0
2018-06-26 10:40:00,395.82,397.17,394.03,394.85,323983.0,395.82,397.17,394.03,394.85,323983.0
2018-06-26 10:50:00,394.87,396.56,394.44,394.44,232538.0,394.87,396.56,394.44,394.44,232538.0
2018-06-26 11:00:00,394.43,395.98,394.15,395.83,179093.0,394.43,395.98,394.15,395.83,179093.0
2018-06-26 11:10:00,395.83,397.34,395.8,396.3,217663.0,395.83,397.34,395.8,396.3,217663.0
2018-06-26 11:20:00,396.33,397.17,395.75,395.95,127186.0,396.33,397.17,395.75,395.95,127186.0
2018-06-26 11:30:00,395.95,397.03,395.73,396.55,118149.0,395.95,397.03,395.73,396.55,118149.0
2018-06-26 11:40:00,396.66,397.66,396.5,397.39,120960.0,396.66,397.66,396.5,397.39,120960.0
2018-06-26 11:50:00,397.38,399.2,397.31,399.2,278560.0,397.38,399.2,397.31,399.2,278560.0
2018-06-26 12:00:00,399.16,402.02,399.09,401.39,559843.0,399.16,402.02,399.09,401.39,559843.0
2018-06-26 12:10:00,401.45,402.63,401.0,401.3,300723.0,401.45,402.63,401.0,401.3,300723.0
2018-06-26 12:20:00,401.25,402.14,400.79,401.92,183882.0,401.25,402.14,400.79,401.92,183882.0
2018-06-26 12:30:00,401.92,403.49,401.92,402.91,293900.0,401.92,403.49,401.92,402.91,293900.0
2018-06-26 12:40:00,402.92,403.25,400.94,402.55,232581.0,402.92,403.25,400.94,402.55,232581.0
2018-06-26 12:50:00,402.54,402.69,401.87,402.25,130446.0,402.54,402.69,401.87,402.25,130446.0
2018-06-26 13:00:00,402.28,404.51,401.98,403.61,298367.0,402.28,404.51,401.98,403.61,298367.0
2018-06-26 13:10:00,403.61,404.78,403.52,404.4,206168.0,403.61,404.78,403.52,404.4,206168.0
2018-06-26 13:20:00,404.37,404.5,403.3,404.0,186583.0,404.37,404.5,403.3,404.0,186583.0
2018-06-26 13:30:00,403.9,404.47,403.7,404.2,121485.0,403.9,404.47,403.7,404.2,121485.0
2018-06-26 13:40:00,404.25,404.32,403.25,404.02,147686.0,404.25,404.32,403.25,404.02,147686.0
2018-06-26 13:50:00,404.08,404.09,401.92,402.66,234328.0,404.08,404.09,401.92,402.66,234328.0
2018-06-26 14:00:00,402.64,403.2,400.86,401.16,232390.0,402.64,403.2,400.86,401.16,232390.0
2018-06-26 14:10:00,401.19,402.35,401.0,401.67,207736.0,401.19,402.35,401.0,401.67,207736.0
2018-06-26 14:20:00,401.73,402.02,400.37,400.83,148940.0,401.73,402.02,400.37,400.83,148940.0
2018-06-26 14:30:00,400.86,402.21,400.76,401.67,183634.0,400.86,402.21,400.76,401.67,183634.0
2018-06-26 14:40:00,401.68,402.02,400.9,401.46,131242.0,401.68,402.02,400.9,401.46,131242.0
2018-06-26 14:50:00,401.41,402.17,401.19,401.25,108245.0,401.41,402.17,401.19,401.25,108245.0
2018-06-26 15:00:00,401.19,401.57,399.28,399.89,206584.0,401.19,401.57,399.28,399.89,206584.0
2018-06-26 15:10:00,399.95,400.15,397.63,398.35,263701.0,399.95,400.15,397.63,398.35,263701.0
2018-06-26 15:20:00,398.35,399.62,398.12,399.18,192850.0,398.35,399.62,398.12,399.18,192850.0
2018-06-26 15:30:00,399.17,400.54,398.93,399.94,252580.0,399.17,400.54,398.93,399.94,252580.0
2018-06-26 15:40:00,399.91,400.82,399.46,399.49,237720.0,399.91,400.82,399.46,399.49,237720.0
2018-06-26 15:50:00,399.45,399.77,398.86,399.42,394584.0,399.45,399.77,398.86,399.42,394584.0
2018-06-27 09:30:00,407.56,409.95,405.6,408.99,1051998.0,407.56,409.95,405.6,408.99,1051998.0
2018-06-27 09:40:00,408.99,411.59,407.66,410.91,681059.0,408.99,411.59,407.66,410.91,681059.0
2018-06-27 09:50:00,410.93,411.34,409.08,409.21,421950.0,410.93,411.34,409.08,409.21,421950.0
2018-06-27 10:00:00,409.2,409.79,407.33,407.92,434838.0,409.2,409.79,407.33,407.92,434838.0
2018-06-27 10:10:00,407.92,409.34,407.7,408.7,333914.0,407.92,409.34,407.7,408.7,333914.0
2018-06-27 10:20:00,408.6,409.37,407.81,408.37,207263.0,408.6,409.37,407.81,408.37,207263.0
2018-06-27 10:30:00,408.4,411.05,408.4,410.92,301836.0,408.4,411.05,408.4,410.92,301836.0
2018-06-27 10:40:00,410.93,410.99,408.61,408.64,241541.0,410.93,410.99,408.61,408.64,241541.0
2018-06-27 10:50:00,408.7,408.84,406.7,406.82,301823.0,408.7,408.84,406.7,406.82,301823.0
2018-06-27 11:00:00,406.76,407.43,403.75,404.1,505134.0,406.76,407.43,403.75,404.1,505134.0
2018-06-27 11:10:00,404.0,404.99,402.01,404.91,466360.0,404.0,404.99,402.01,404.91,466360.0
2018-06-27 11:20:00,404.72,404.92,401.5,402.03,328316.0,404.72,404.92,401.5,402.03,328316.0
2018-06-27 11:30:00,402.11,404.15,400.8,404.09,320721.0,402.11,404.15,400.8,404.09,320721.0
2018-06-27 11:40:00,404.04,404.88,402.35,404.37,206610.0,404.04,404.88,402.35,404.37,206610.0
2018-06-27 11:50:00,404.3,404.66,403.5,403.94,111836.0,404.3,404.66,403.5,403.94,111836.0
2018-06-27 12:00:00,403.97,406.4,403.6,405.84,197222.0,403.97,406.4,403.6,405.84,197222.0
2018-06-27 12:10:00,405.83,406.2,404.58,405.35,155613.0,405.83,406.2,404.58,405.35,155613.0
2018-06-27 12:20:00,405.26,405.35,402.85,403.29,179763.0,405.26,405.35,402.85,403.29,179763.0
2018-06-27 12:30:00,403.28,403.67,401.32,402.57,221539.0,403.28,403.67,401.32,402.57,221539.0
2018-06-27 12:40:00,402.6,402.75,400.75,402.39,251096.0,402.6,402.75,400.75,402.39,251096.0
2018-06-27 12:50:00,402.4,403.58,401.95,401.95,171666.0,402.4,403.58,401.95,401.95,171666.0
2018-06-27 13:00:00,401.98,403.05,400.04,400.08,236859.0,401.98,403.05,400.04,400.08,236859.0
2018-06-27 13:10:00,400.16,400.74,396.03,396.17,456597.0,400.16,400.74,396.03,396.17,456597.0
2018-06-27 13:20:00,396.17,398.75,395.75,396.63,398642.0,396.17,398.75,395.75,396.63,398642.0
2018-06-27 13:30:00,396.58,397.65,395.44,397.06,330014.0,396.58,397.65,395.44,397.06,330014.0
2018-06-27 13:40:00,397.11,398.48,395.44,395.44,198019.0,397.11,398.48,395.44,395.44,198019.0
2018-06-27 13:50:00,395.47,395.57,392.33,395.05,423741.0,395.47,395.57,392.33,395.05,423741.0
2018-06-27 14:00:00,395.0,395.85,394.4,394.65,200243.0,395.0,395.85,394.4,394.65,200243.0
2018-06-27 14:10:00,394.72,396.86,393.6,396.65,227045.0,394.72,396.86,393.6,396.65,227045.0
2018-06-27 14:20:00,396.65,398.0,396.25,396.32,229445.0,396.65,398.0,396.25,396.32,229445.0
2018-06-27 14:30:00,396.32,399.37,395.3,399.02,193914.0,396.32,399.37,395.3,399.02,193914.0
2018-06-27 14:40:00,399.0,399.39,396.8,396.97,180144.0,399.0,399.39,396.8,396.97,180144.0
2018-06-27 14:50:00,396.89,397.06,394.59,395.35,206916.0,396.89,397.06,394.59,395.35,206916.0
2018-06-27 15:00:00,395.37,395.82,393.82,394.57,206066.0,395.37,395.82,393.82,394.57,206066.0
2018-06-27 15:10:00,394.48,395.46,393.49,394.91,238623.0,394.48,395.46,393.49,394.91,238623.0
2018-06-27 15:20:00,395.0,396.29,394.0,395.55,238135.0,395.0,396.29,394.0,395.55,238135.0
2018-06-27 15:30:00,395.57,395.91,393.53,393.77,198527.0,395.57,395.91,393.53,393.77,198527.0
2018-06-27 15:40:00,393.68,394.8,391.61,391.63,404029.0,393.68,394.8,391.61,391.63,404029.0
2018-06-27 15:50:00,391.61,392.48,390.0,390.39,774997.0,391.61,392.48,390.0,390.39,774997.0
2018-06-28 09:30:00,395.0,396.9,387.1,395.13,1108345.0,395.0,396.9,387.1,395.13,1108345.0
2018-06-28 09:40:00,395.14,396.7,388.94,390.16,605484.0,395.14,396.7,388.94,390.16,605484.0
2018-06-28 09:50:00,390.24,395.31,388.76,393.23,603579.0,390.24,395.31,388.76,393.23,603579.0
2018-06-28 10:00:00,393.37,394.97,389.8,390.04,484173.0,393.37,394.97,389.8,390.04,484173.0
2018-06-28 10:10:00,390.03,392.0,388.31,389.6,425616.0,390.03,392.0,388.31,389.6,425616.0
2018-06-28 10:20:00,389.57,391.93,388.7,390.5,300602.0,389.57,391.93,388.7,390.5,300602.0
2018-06-28 10:30:00,390.64,390.71,387.25,390.41,397367.0,390.64,390.71,387.25,390.41,397367.0
2018-06-28 10:40:00,390.36,393.5,389.13,391.7,350418.0,390.36,393.5,389.13,391.7,350418.0
2018-06-28 10:50:00,391.78,393.98,390.69,393.62,240358.0,391.78,393.98,390.69,393.62,240358.0
2018-06-28 11:00:00,393.76,395.25,393.46,395.15,328510.0,393.76,395.25,393.46,395.15,328510.0
2018-06-28 11:10:00,395.07,395.15,392.52,394.07,188587.0,395.07,395.15,392.52,394.07,188587.0
2018-06-28 11:20:00,394.21,394.65,392.92,393.69,139100.0,394.21,394.65,392.92,393.69,139100.0
2018-06-28 11:30:00,393.62,394.05,392.51,393.66,187069.0,393.62,394.05,392.51,393.66,187069.0
2018-06-28 11:40:00,393.72,394.18,392.63,393.42,185618.0,393.72,394.18,392.63,393.42,185618.0
2018-06-28 11:50:00,393.38,393.75,391.75,392.24,133301.0,393.38,393.75,391.75,392.24,133301.0
2018-06-28 12:00:00,392.35,393.3,390.17,390.52,136518.0,392.35,393.3,390.17,390.52,136518.0
2018-06-28 12:10:00,390.56,391.19,389.61,389.69,130456.0,390.56,391.19,389.61,389.69,130456.0
2018-06-28 12:20:00,389.79,390.48,388.68,390.29,139355.0,389.79,390.48,388.68,390.29,139355.0
2018-06-28 12:30:00,390.37,390.43,389.5,389.97,70603.0,390.37,390.43,389.5,389.97,70603.0
2018-06-28 12:40:00,389.92,391.0,389.56,390.6,91803.0,389.92,391.0,389.56,390.6,91803.0
2018-06-28 12:50:00,390.49,391.56,389.6,390.18,156780.0,390.49,391.56,389.6,390.18,156780.0
2018-06-28 13:00:00,390.23,391.25,389.93,390.11,123476.0,390.23,391.25,389.93,390.11,123476.0
2018-06-28 13:10:00,390.02,390.5,389.26,390.3,100545.0,390.02,390.5,389.26,390.3,100545.0
2018-06-28 13:20:00,390.4,392.0,390.3,391.2,115811.0,390.4,392.0,390.3,391.2,115811.0
2018-06-28 13:30:00,391.27,392.45,390.76,391.08,93197.0,391.27,392.45,390.76,391.08,93197.0
2018-06-28 13:40:00,391.25,392.0,390.72,391.49,86067.0,391.25,392.0,390.72,391.49,86067.0
2018-06-28 13:50:00,391.5,391.77,391.1,391.65,49023.0,391.5,391.77,391.1,391.65,49023.0
2018-06-28 14:00:00,391.67,393.2,391.41,392.23,122906.0,391.67,393.2,391.41,392.23,122906.0
2018-06-28 14:10:00,392.25,392.92,392.11,392.92,89964.0,392.25,392.92,392.11,392.92,89964.0
2018-06-28 14:20:00,392.95,393.98,392.63,393.79,156230.0,392.95,393.98,392.63,393.79,156230.0
2018-06-28 14:30:00,393.81,393.94,393.07,393.2,110658.0,393.81,393.94,393.07,393.2,110658.0
2018-06-28 14:40:00,393.3,394.05,393.22,394.03,74220.0,393.3,394.05,393.22,394.03,74220.0
2018-06-28 14:50:00,394.01,395.5,393.7,395.17,257832.0,394.01,395.5,393.7,395.17,257832.0
2018-06-28 15:00:00,395.18,395.33,394.14,395.05,143088.0,395.18,395.33,394.14,395.05,143088.0
2018-06-28 15:10:00,395.12,396.27,395.03,395.81,197748.0,395.12,396.27,395.03,395.81,197748.0
2018-06-28 15:20:00,395.81,396.18,394.34,394.74,152196.0,395.81,396.18,394.34,394.74,152196.0
2018-06-28 15:30:00,394.74,395.19,394.02,394.95,120915.0,394.74,395.19,394.02,394.95,120915.0
2018-06-28 15:40:00,394.92,396.0,394.91,395.7,167140.0,394.92,396.0,394.91,395.7,167140.0
2018-06-28 15:50:00,395.54,396.09,394.58,395.4,286645.0,395.54,396.09,394.58,395.4,286645.0
2018-06-29 09:30:00,398.93,401.33,396.88,398.6,731147.0,398.93,401.33,396.88,398.6,731147.0
2018-06-29 09:40:00,398.62,398.99,396.5,396.5,441980.0,398.62,398.99,396.5,396.5,441980.0
2018-06-29 09:50:00,396.51,397.58,395.41,396.36,431889.0,396.51,397.58,395.41,396.36,431889.0
2018-06-29 10:00:00,396.46,397.1,395.42,395.56,315568.0,396.46,397.1,395.42,395.56,315568.0
2018-06-29 10:10:00,395.73,395.88,393.0,394.03,382549.0,395.73,395.88,393.0,394.03,382549.0
2018-06-29 10:20:00,394.06,395.85,393.71,394.37,244955.0,394.06,395.85,393.71,394.37,244955.0
2018-06-29 10:30:00,394.41,395.85,393.88,394.81,173655.0,394.41,395.85,393.88,394.81,173655.0
2018-06-29 10:40:00,394.6,394.73,393.51,394.04,208960.0,394.6,394.73,393.51,394.04,208960.0
2018-06-29 10:50:00,394.02,395.2,393.5,394.2,145478.0,394.02,395.2,393.5,394.2,145478.0
2018-06-29 11:00:00,394.26,394.8,393.28,394.78,138649.0,394.26,394.8,393.28,394.78,138649.0
2018-06-29 11:10:00,394.75,395.7,394.58,395.4,158314.0,394.75,395.7,394.58,395.4,158314.0
2018-06-29 11:20:00,395.31,395.62,394.25,394.38,78949.0,395.31,395.62,394.25,394.38,78949.0
2018-06-29 11:30:00,394.34,394.92,393.8,393.94,115029.0,394.34,394.92,393.8,393.94,115029.0
2018-06-29 11:40:00,393.97,394.17,392.33,392.86,178900.0,393.97,394.17,392.33,392.86,178900.0
2018-06-29 11:50:00,392.79,393.53,391.3,393.0,207785.0,392.79,393.53,391.3,393.0,207785.0
2018-06-29 12:00:00,393.03,393.75,392.48,393.3,125689.0,393.03,393.75,392.48,393.3,125689.0
2018-06-29 12:10:00,393.35,393.6,392.5,392.63,68225.0,393.35,393.6,392.5,392.63,68225.0
2018-06-29 12:20:00,392.61,392.74,391.68,392.05,109789.0,392.61,392.74,391.68,392.05,109789.0
2018-06-29 12:30:00,392.24,392.24,391.29,391.84,106632.0,392.24,392.24,391.29,391.84,106632.0
2018-06-29 12:40:00,391.81,392.64,391.31,391.58,79643.0,391.81,392.64,391.31,391.58,79643.0
2018-06-29 12:50:00,391.5,391.78,390.81,391.53,99988.0,391.5,391.78,390.81,391.53,99988.0
2018-06-29 13:00:00,391.49,392.16,391.0,391.8,118080.0,391.49,392.16,391.0,391.8,118080.0
2018-06-29 13:10:00,391.77,392.0,391.47,391.76,42286.0,391.77,392.0,391.47,391.76,42286.0
2018-06-29 13:20:00,391.8,392.42,391.67,392.25,52469.0,391.8,392.42,391.67,392.25,52469.0
2018-06-29 13:30:00,392.22,393.44,392.12,393.02,112909.0,392.22,393.44,392.12,393.02,112909.0
2018-06-29 13:40:00,392.97,393.95,392.9,393.6,92933.0,392.97,393.95,392.9,393.6,92933.0
2018-06-29 13:50:00,393.57,393.8,392.77,393.2,51920.0,393.57,393.8,392.77,393.2,51920.0
2018-06-29 14:00:00,393.32,393.89,393.17,393.17,60545.0,393.32,393.89,393.17,393.17,60545.0
2018-06-29 14:10:00,393.25,394.06,392.92,394.04,66375.0,393.25,394.06,392.92,394.04,66375.0
2018-06-29 14:20:00,393.99,394.48,393.6,394.12,90645.0,393.99,394.48,393.6,394.12,90645.0
2018-06-29 14:30:00,394.16,394.17,393.44,393.59,68566.0,394.16,394.17,393.44,393.59,68566.0
2018-06-29 14:40:00,393.48,393.99,392.84,393.6,91659.0,393.48,393.99,392.84,393.6,91659.0
2018-06-29 14:50:00,393.43,393.7,393.12,393.49,60500.0,393.43,393.7,393.12,393.49,60500.0
2018-06-29 15:00:00,393.48,393.97,393.08,393.08,64357.0,393.48,393.97,393.08,393.08,64357.0
2018-06-29 15:10:00,393.19,393.33,391.99,392.3,115341.0,393.19,393.33,391.99,392.3,115341.0
2018-06-29 15:20:00,392.39,392.98,391.66,392.68,78556.0,392.39,392.98,391.66,392.68,78556.0
2018-06-29 15:30:00,392.8,392.81,390.98,391.13,169747.0,392.8,392.81,390.98,391.13,169747.0
2018-06-29 15:40:00,391.17,392.02,390.55,391.56,158121.0,391.17,392.02,390.55,391.56,158121.0
2018-06-29 15:50:00,391.59,392.2,391.2,391.32,410132.0,391.59,392.2,391.2,391.32,410132.0
2018-07-02 09:30:00,385.8,387.62,380.0,387.09,843254.0,385.8,387.62,380.0,387.09,843254.0
2018-07-02 09:40:00,387.21,389.79,386.73,389.28,322449.0,387.21,389.79,386.73,389.28,322449.0
2018-07-02 09:50:00,389.02,390.19,388.23,389.28,188650.0,389.02,390.19,388.23,389.28,188650.0
2018-07-02 10:00:00,389.09,389.87,387.46,388.86,157298.0,389.09,389.87,387.46,388.86,157298.0
2018-07-02 10:10:00,388.83,390.73,387.21,390.33,182684.0,388.83,390.73,387.21,390.33,182684.0
2018-07-02 10:20:00,390.46,392.46,389.8,392.31,221861.0,390.46,392.46,389.8,392.31,221861.0
2018-07-02 10:30:00,392.31,392.9,391.04,392.72,137574.0,392.31,392.9,391.04,392.72,137574.0
2018-07-02 10:40:00,392.76,393.0,390.62,391.8,184582.0,392.76,393.0,390.62,391.8,184582.0
2018-07-02 10:50:00,391.79,391.82,390.14,390.8,98533.0,391.79,391.82,390.14,390.8,98533.0
2018-07-02 11:00:00,391.13,392.34,390.92,392.1,90499.0,391.13,392.34,390.92,392.1,90499.0
2018-07-02 11:10:00,391.95,392.1,389.35,389.75,127648.0,391.95,392.1,389.35,389.75,127648.0
2018-07-02 11:20:00,389.45,391.07,389.45,390.51,71231.0,389.45,391.07,389.45,390.51,71231.0
2018-07-02 11:30:00,390.5,390.6,389.4,389.7,69370.0,390.5,390.6,389.4,389.7,69370.0
2018-07-02 11:40:00,389.78,390.0,388.31,388.34,71436.0,389.78,390.0,388.31,388.34,71436.0
2018-07-02 11:50:00,388.31,390.61,388.02,389.85,107000.0,388.31,390.61,388.02,389.85,107000.0
2018-07-02 12:00:00,389.74,390.79,389.73,390.63,71389.0,389.74,390.79,389.73,390.63,71389.0
2018-07-02 12:10:00,390.73,390.73,390.05,390.32,23914.0,390.73,390.73,390.05,390.32,23914.0
2018-07-02 12:20:00,390.39,391.26,390.31,391.16,58728.0,390.39,391.26,390.31,391.16,58728.0
2018-07-02 12:30:00,391.04,391.58,390.21,390.24,55822.0,391.04,391.58,390.21,390.24,55822.0
2018-07-02 12:40:00,390.12,390.74,389.5,390.12,56060.0,390.12,390.74,389.5,390.12,56060.0
2018-07-02 12:50:00,390.04,390.4,389.7,390.07,33791.0,390.04,390.4,389.7,390.07,33791.0
2018-07-02 13:00:00,389.84,390.45,389.28,389.65,50237.0,389.84,390.45,389.28,389.65,50237.0
2018-07-02 13:10:00,389.77,390.03,388.93,389.23,54416.0,389.77,390.03,388.93,389.23,54416.0
2018-07-02 13:20:00,389.25,389.83,389.2,389.26,56088.0,389.25,389.83,389.2,389.26,56088.0
2018-07-02 13:30:00,389.26,390.73,389.25,390.57,47203.0,389.26,390.73,389.25,390.57,47203.0
2018-07-02 13:40:00,390.57,392.18,390.48,392.12,87636.0,390.57,392.18,390.48,392.12,87636.0
2018-07-02 13:50:00,392.17,393.62,392.02,392.97,208950.0,392.17,393.62,392.02,392.97,208950.0
2018-07-02 14:00:00,393.01,394.5,392.75,393.67,134692.0,393.01,394.5,392.75,393.67,134692.0
2018-07-02 14:10:00,393.63,394.84,393.29,394.73,125750.0,393.63,394.84,393.29,394.73,125750.0
2018-07-02 14:20:00,394.68,395.22,394.04,395.14,157135.0,394.68,395.22,394.04,395.14,157135.0
2018-07-02 14:30:00,395.21,396.0,394.83,394.83,211745.0,395.21,396.0,394.83,394.83,211745.0
2018-07-02 14:40:00,394.94,395.04,394.02,394.64,90025.0,394.94,395.04,394.02,394.64,90025.0
2018-07-02 14:50:00,394.71,394.9,393.46,393.52,79087.0,394.71,394.9,393.46,393.52,79087.0
2018-07-02 15:00:00,393.57,394.31,393.4,393.81,67073.0,393.57,394.31,393.4,393.81,67073.0
2018-07-02 15:10:00,393.77,394.47,393.65,394.01,60731.0,393.77,394.47,393.65,394.01,60731.0
2018-07-02 15:20:00,394.09,395.55,393.82,395.07,112294.0,394.09,395.55,393.82,395.07,112294.0
2018-07-02 15:30:00,395.08,396.0,394.94,395.99,130688.0,395.08,396.0,394.94,395.99,130688.0
2018-07-02 15:40:00,395.96,396.96,395.5,396.86,230253.0,395.96,396.96,395.5,396.86,230253.0
2018-07-02 15:50:00,396.88,398.38,396.75,398.18,392851.0,396.88,398.38,396.75,398.18,392851.0
2018-07-03 09:30:00,399.49,399.98,393.88,396.34,676280.0,399.49,399.98,393.88,396.34,676280.0
2018-07-03 09:40:00,396.4,397.37,394.58,395.41,288158.0,396.4,397.37,394.58,395.41,288158.0
2018-07-03 09:50:00,395.37,396.11,392.76,395.9,328834.0,395.37,396.11,392.76,395.9,328834.0
2018-07-03 10:00:00,395.91,396.68,394.5,396.03,206846.0,395.91,396.68,394.5,396.03,206846.0
2018-07-03 10:10:00,396.05,398.33,395.24,397.91,222500.0,396.05,398.33,395.24,397.91,222500.0
2018-07-03 10:20:00,397.91,398.2,396.15,396.73,150940.0,397.91,398.2,396.15,396.73,150940.0
2018-07-03 10:30:00,396.89,398.02,396.4,397.78,97364.0,396.89,398.02,396.4,397.78,97364.0
2018-07-03 10:40:00,397.8,397.8,395.15,395.97,112991.0,397.8,397.8,395.15,395.97,112991.0
2018-07-03 10:50:00,395.88,396.4,395.0,395.6,108500.0,395.88,396.4,395.0,395.6,108500.0
2018-07-03 11:00:00,395.56,396.86,395.3,395.93,63237.0,395.56,396.86,395.3,395.93,63237.0
2018-07-03 11:10:00,395.95,396.6,395.32,396.37,73805.0,395.95,396.6,395.32,396.37,73805.0
2018-07-03 11:20:00,396.15,396.53,395.02,395.59,66440.0,396.15,396.53,395.02,395.59,66440.0
2018-07-03 11:30:00,395.57,396.01,395.05,395.12,45831.0,395.57,396.01,395.05,395.12,45831.0
2018-07-03 11:40:00,395.12,395.27,394.0,394.59,99525.0,395.12,395.27,394.0,394.59,99525.0
2018-07-03 11:50:00,394.58,394.6,392.8,393.78,166218.0,394.58,394.6,392.8,393.78,166218.0
2018-07-03 12:00:00,393.75,394.07,392.97,393.62,109207.0,393.75,394.07,392.97,393.62,109207.0
2018-07-03 12:10:00,393.64,393.65,391.0,392.42,299427.0,393.64,393.65,391.0,392.42,299427.0
2018-07-03 12:20:00,392.49,393.25,392.0,392.41,83739.0,392.49,393.25,392.0,392.41,83739.0
2018-07-03 12:30:00,392.18,392.5,390.66,390.74,97765.0,392.18,392.5,390.66,390.74,97765.0
2018-07-03 12:40:00,390.74,391.27,389.67,389.79,217322.0,390.74,391.27,389.67,389.79,217322.0
2018-07-03 12:50:00,389.72,390.94,389.5,390.37,280255.0,389.72,390.94,389.5,390.37,280255.0
2018-07-05 09:30:00,393.8,397.81,392.95,397.02,653939.0,393.8,397.81,392.95,397.02,653939.0
2018-07-05 09:40:00,397.02,397.38,395.34,396.79,287618.0,397.02,397.38,395.34,396.79,287618.0
2018-07-05 09:50:00,396.86,397.15,395.64,395.78,277283.0,396.86,397.15,395.64,395.78,277283.0
2018-07-05 10:00:00,395.91,396.37,394.34,395.37,244887.0,395.91,396.37,394.34,395.37,244887.0
2018-07-05 10:10:00,395.37,395.44,392.7,393.25,266679.0,395.37,395.44,392.7,393.25,266679.0
2018-07-05 10:20:00,393.24,393.65,391.81,392.87,212443.0,393.24,393.65,391.81,392.87,212443.0
2018-07-05 10:30:00,392.93,393.17,390.86,391.01,192955.0,392.93,393.17,390.86,391.01,192955.0
2018-07-05 10:40:00,391.05,393.79,391.0,393.32,188059.0,391.05,393.79,391.0,393.32,188059.0
2018-07-05 10:50:00,393.33,393.8,391.2,392.42,127796.0,393.33,393.8,391.2,392.42,127796.0
2018-07-05 11:00:00,392.17,392.97,391.55,392.43,106711.0,392.17,392.97,391.55,392.43,106711.0
2018-07-05 11:10:00,392.45,393.97,392.32,393.91,138405.0,392.45,393.97,392.32,393.91,138405.0
2018-07-05 11:20:00,393.97,395.21,393.56,394.93,200896.0,393.97,395.21,393.56,394.93,200896.0
2018-07-05 11:30:00,395.08,395.88,394.25,394.68,124502.0,395.08,395.88,394.25,394.68,124502.0
2018-07-05 11:40:00,394.7,396.18,394.59,395.71,106093.0,394.7,396.18,394.59,395.71,106093.0
2018-07-05 11:50:00,395.67,396.5,395.3,396.13,97259.0,395.67,396.5,395.3,396.13,97259.0
2018-07-05 12:00:00,396.16,396.82,395.6,395.94,140000.0,396.16,396.82,395.6,395.94,140000.0
2018-07-05 12:10:00,395.94,396.67,395.43,396.14,90200.0,395.94,396.67,395.43,396.14,90200.0
2018-07-05 12:20:00,396.14,397.05,395.62,396.96,115495.0,396.14,397.05,395.62,396.96,115495.0
2018-07-05 12:30:00,396.99,397.19,396.1,396.82,100618.0,396.99,397.19,396.1,396.82,100618.0
2018-07-05 12:40:00,396.8,397.7,396.15,396.71,161781.0,396.8,397.7,396.15,396.71,161781.0
2018-07-05 12:50:00,396.76,397.79,396.54,397.35,101551.0,396.76,397.79,396.54,397.35,101551.0
2018-07-05 13:00:00,397.42,398.28,397.35,397.75,144238.0,397.42,398.28,397.35,397.75,144238.0
2018-07-05 13:10:00,397.69,398.54,397.6,398.25,137348.0,397.69,398.54,397.6,398.25,137348.0
2018-07-05 13:20:00,398.26,398.26,397.57,397.85,70388.0,398.26,398.26,397.57,397.85,70388.0
2018-07-05 13:30:00,397.81,397.95,396.24,396.42,133513.0,397.81,397.95,396.24,396.42,133513.0
2018-07-05 13:40:00,396.32,397.27,396.14,396.62,98002.0,396.32,397.27,396.14,396.62,98002.0
2018-07-05 13:50:00,396.65,396.68,395.8,396.66,91063.0,396.65,396.68,395.8,396.66,91063.0
2018-07-05 14:00:00,396.66,397.37,395.08,395.17,161777.0,396.66,397.37,395.08,395.17,161777.0
2018-07-05 14:10:00,395.08,396.39,394.8,396.35,135258.0,395.08,396.39,394.8,396.35,135258.0
2018-07-05 14:20:00,396.39,396.64,395.41,396.36,98938.0,396.39,396.64,395.41,396.36,98938.0
2018-07-05 14:30:00,396.32,397.23,396.32,396.76,83400.0,396.32,397.23,396.32,396.76,83400.0
2018-07-05 14:40:00,396.72,397.15,396.41,396.73,53133.0,396.72,397.15,396.41,396.73,53133.0
2018-07-05 14:50:00,396.67,397.69,396.22,397.65,76033.0,396.67,397.69,396.22,397.65,76033.0
2018-07-05 15:00:00,397.65,398.53,397.18,398.04,155642.0,397.65,398.53,397.18,398.04,155642.0
2018-07-05 15:10:00,398.0,398.3,397.54,397.86,87818.0,398.0,398.3,397.54,397.86,87818.0
2018-07-05 15:20:00,397.86,397.96,397.08,397.63,79182.0,397.86,397.96,397.08,397.63,79182.0
2018-07-05 15:30:00,397.57,398.06,397.25,397.58,76567.0,397.57,398.06,397.25,397.58,76567.0
2018-07-05 15:40:00,397.61,398.01,397.48,397.63,78110.0,397.61,398.01,397.48,397.63,78110.0
2018-07-05 15:50:00,397.56,399.24,397.48,398.45,461038.0,397.56,399.24,397.48,398.45,461038.0
2018-07-06 09:30:00,397.45,401.24,395.52,400.85,551151.0,397.45,401.24,395.52,400.85,551151.0
2018-07-06 09:40:00,400.83,403.42,400.82,402.49,494407.0,400.83,403.42,400.82,402.49,494407.0
2018-07-06 09:50:00,402.55,403.67,401.3,402.94,308425.0,402.55,403.67,401.3,402.94,308425.0
2018-07-06 10:00:00,402.93,403.94,402.7,403.56,257925.0,402.93,403.94,402.7,403.56,257925.0
2018-07-06 10:10:00,403.68,404.84,403.4,403.85,302963.0,403.68,404.84,403.4,403.85,302963.0
2018-07-06 10:20:00,403.79,405.11,402.79,404.83,302090.0,403.79,405.11,402.79,404.83,302090.0
2018-07-06 10:30:00,404.87,405.39,404.2,404.63,251245.0,404.87,405.39,404.2,404.63,251245.0
2018-07-06 10:40:00,404.62,405.6,404.31,404.81,157331.0,404.62,405.6,404.31,404.81,157331.0
2018-07-06 10:50:00,404.76,405.11,404.38,404.74,130624.0,404.76,405.11,404.38,404.74,130624.0
2018-07-06 11:00:00,404.74,404.81,403.7,404.26,194708.0,404.74,404.81,403.7,404.26,194708.0
2018-07-06 11:10:00,404.25,404.29,402.81,404.19,188907.0,404.25,404.29,402.81,404.19,188907.0
2018-07-06 11:20:00,404.24,404.7,403.9,404.44,146356.0,404.24,404.7,403.9,404.44,146356.0
2018-07-06 11:30:00,404.38,405.34,404.37,405.11,142943.0,404.38,405.34,404.37,405.11,142943.0
2018-07-06 11:40:00,405.0,405.58,404.83,405.33,93339.0,405.0,405.58,404.83,405.33,93339.0
2018-07-06 11:50:00,405.36,405.36,404.4,405.04,102042.0,405.36,405.36,404.4,405.04,102042.0
2018-07-06 12:00:00,404.99,405.55,404.95,405.32,84492.0,404.99,405.55,404.95,405.32,84492.0
2018-07-06 12:10:00,405.41,405.74,405.25,405.53,92708.0,405.41,405.74,405.25,405.53,92708.0
2018-07-06 12:20:00,405.52,406.25,405.31,406.12,145746.0,405.52,406.25,405.31,406.12,145746.0
2018-07-06 12:30:00,406.1,406.36,405.82,406.35,94877.0,406.1,406.36,405.82,406.35,94877.0
2018-07-06 12:40:00,406.36,406.36,405.64,405.76,83422.0,406.36,406.36,405.64,405.76,83422.0
2018-07-06 12:50:00,405.75,406.0,405.54,405.96,65638.0,405.75,406.0,405.54,405.96,65638.0
2018-07-06 13:00:00,405.96,406.3,405.92,406.08,74907.0,405.96,406.3,405.92,406.08,74907.0
2018-07-06 13:10:00,406.0,406.15,405.25,405.59,71344.0,406.0,406.15,405.25,405.59,71344.0
2018-07-06 13:20:00,405.56,405.73,405.13,405.46,63396.0,405.56,405.73,405.13,405.46,63396.0
2018-07-06 13:30:00,405.4,405.5,404.86,405.46,103576.0,405.4,405.5,404.86,405.46,103576.0
2018-07-06 13:40:00,405.46,405.6,405.03,405.52,54951.0,405.46,405.6,405.03,405.52,54951.0
2018-07-06 13:50:00,405.54,406.04,405.52,405.83,61002.0,405.54,406.04,405.52,405.83,61002.0
2018-07-06 14:00:00,405.83,406.0,405.3,405.9,57564.0,405.83,406.0,405.3,405.9,57564.0
2018-07-06 14:10:00,405.93,406.7,405.84,406.54,118201.0,405.93,406.7,405.84,406.54,118201.0
2018-07-06 14:20:00,406.51,406.91,406.42,406.83,89672.0,406.51,406.91,406.42,406.83,89672.0
2018-07-06 14:30:00,406.8,406.82,405.7,405.75,79405.0,406.8,406.82,405.7,405.75,79405.0
2018-07-06 14:40:00,405.77,406.7,405.7,406.32,121713.0,405.77,406.7,405.7,406.32,121713.0
2018-07-06 14:50:00,406.41,406.92,406.31,406.87,74003.0,406.41,406.92,406.31,406.87,74003.0
2018-07-06 15:00:00,406.81,407.13,406.73,406.74,106480.0,406.81,407.13,406.73,406.74,106480.0
2018-07-06 15:10:00,406.85,407.02,406.67,406.84,92418.0,406.85,407.02,406.67,406.84,92418.0
2018-07-06 15:20:00,406.9,407.24,406.79,407.05,126853.0,406.9,407.24,406.79,407.05,126853.0
2018-07-06 15:30:00,407.04,407.57,406.96,407.57,122343.0,407.04,407.57,406.96,407.57,122343.0
2018-07-06 15:40:00,407.51,407.82,407.06,407.08,203052.0,407.51,407.82,407.06,407.08,203052.0
2018-07-06 15:50:00,407.05,408.65,406.86,408.36,472244.0,407.05,408.65,406.86,408.36,472244.0
2018-07-09 09:30:00,415.95,418.5,414.35,416.79,1069317.0,415.95,418.5,414.35,416.79,1069317.0
2018-07-09 09:40:00,416.59,417.55,415.62,416.31,425465.0,416.59,417.55,415.62,416.31,425465.0
2018-07-09 09:50:00,416.25,416.31,414.0,415.0,507205.0,416.25,416.31,414.0,415.0,507205.0
2018-07-09 10:00:00,414.98,417.0,414.32,416.54,316307.0,414.98,417.0,414.32,416.54,316307.0
2018-07-09 10:10:00,416.47,417.44,412.5,412.62,598926.0,416.47,417.44,412.5,412.62,598926.0
2018-07-09 10:20:00,412.62,414.4,412.5,412.88,353210.0,412.62,414.4,412.5,412.88,353210.0
2018-07-09 10:30:00,412.72,414.3,412.49,413.83,291152.0,412.72,414.3,412.49,413.83,291152.0
2018-07-09 10:40:00,413.9,414.08,413.0,413.22,211897.0,413.9,414.08,413.0,413.22,211897.0
2018-07-09 10:50:00,413.13,414.53,412.97,413.71,190096.0,413.13,414.53,412.97,413.71,190096.0
2018-07-09 11:00:00,413.76,414.8,413.68,414.22,137664.0,413.76,414.8,413.68,414.22,137664.0
2018-07-09 11:10:00,414.38,415.85,414.22,415.62,213131.0,414.38,415.85,414.22,415.62,213131.0
2018-07-09 11:20:00,415.64,416.65,415.31,415.41,239813.0,415.64,416.65,415.31,415.41,239813.0
2018-07-09 11:30:00,415.39,415.43,414.25,414.66,183796.0,415.39,415.43,414.25,414.66,183796.0
2018-07-09 11:40:00,414.71,415.16,414.28,414.47,141411.0,414.71,415.16,414.28,414.47,141411.0
2018-07-09 11:50:00,414.43,414.43,413.22,413.58,145028.0,414.43,414.43,413.22,413.58,145028.0
2018-07-09 12:00:00,413.66,414.15,412.97,413.62,145864.0,413.66,414.15,412.97,413.62,145864.0
2018-07-09 12:10:00,413.69,413.69,411.89,412.42,180469.0,413.69,413.69,411.89,412.42,180469.0
2018-07-09 12:20:00,412.39,412.49,411.1,412.11,174115.0,412.39,412.49,411.1,412.11,174115.0
2018-07-09 12:30:00,412.1,413.1,412.1,412.49,130296.0,412.1,413.1,412.1,412.49,130296.0
2018-07-09 12:40:00,412.52,413.33,412.38,412.97,94784.0,412.52,413.33,412.38,412.97,94784.0
2018-07-09 12:50:00,412.93,412.98,412.24,412.67,56916.0,412.93,412.98,412.24,412.67,56916.0
2018-07-09 13:00:00,412.9,413.76,412.57,412.99,99008.0,412.9,413.76,412.57,412.99,99008.0
2018-07-09 13:10:00,412.98,413.12,412.37,412.94,56676.0,412.98,413.12,412.37,412.94,56676.0
2018-07-09 13:20:00,412.94,414.43,412.94,414.29,124850.0,412.94,414.43,412.94,414.29,124850.0
2018-07-09 13:30:00,414.1,414.65,414.06,414.26,80348.0,414.1,414.65,414.06,414.26,80348.0
2018-07-09 13:40:00,414.2,414.98,413.77,414.77,104043.0,414.2,414.98,413.77,414.77,104043.0
2018-07-09 13:50:00,414.78,415.2,414.35,414.96,108963.0,414.78,415.2,414.35,414.96,108963.0
2018-07-09 14:00:00,414.96,415.3,414.53,414.71,60906.0,414.96,415.3,414.53,414.71,60906.0
2018-07-09 14:10:00,414.71,415.45,414.69,415.32,87320.0,414.71,415.45,414.69,415.32,87320.0
2018-07-09 14:20:00,415.32,415.66,415.07,415.3,79575.0,415.32,415.66,415.07,415.3,79575.0
2018-07-09 14:30:00,415.24,416.38,415.24,416.37,141410.0,415.24,416.38,415.24,416.37,141410.0
2018-07-09 14:40:00,416.35,416.78,416.11,416.11,128438.0,416.35,416.78,416.11,416.11,128438.0
2018-07-09 14:50:00,416.13,417.0,416.11,416.62,133922.0,416.13,417.0,416.11,416.62,133922.0
2018-07-09 15:00:00,416.63,416.87,416.11,416.85,100951.0,416.63,416.87,416.11,416.85,100951.0
2018-07-09 15:10:00,416.9,417.0,415.9,416.24,130646.0,416.9,417.0,415.9,416.24,130646.0
2018-07-09 15:20:00,416.21,416.59,416.17,416.38,82931.0,416.21,416.59,416.17,416.38,82931.0
2018-07-09 15:30:00,416.39,416.88,416.14,416.61,163888.0,416.39,416.88,416.14,416.61,163888.0
2018-07-09 15:40:00,416.56,418.04,416.56,418.04,334864.0,416.56,418.04,416.56,418.04,334864.0
2018-07-09 15:50:00,418.0,419.12,417.8,418.94,605324.0,418.0,419.12,417.8,418.94,605324.0
2018-07-10 09:30:00,417.07,417.5,414.22,415.8,759499.0,417.07,417.5,414.22,415.8,759499.0
2018-07-10 09:40:00,415.79,416.14,413.08,414.89,398993.0,415.79,416.14,413.08,414.89,398993.0
2018-07-10 09:50:00,414.91,416.89,414.68,416.45,301845.0,414.91,416.89,414.68,416.45,301845.0
2018-07-10 10:00:00,416.44,418.19,416.39,417.22,332531.0,416.44,418.19,416.39,417.22,332531.0
2018-07-10 10:10:00,417.22,417.49,415.54,416.7,265904.0,417.22,417.49,415.54,416.7,265904.0
2018-07-10 10:20:00,416.66,416.95,415.25,415.66,144506.0,416.66,416.95,415.25,415.66,144506.0
2018-07-10 10:30:00,415.65,417.02,415.65,416.82,168313.0,415.65,417.02,415.65,416.82,168313.0
2018-07-10 10:40:00,416.8,417.25,416.05,416.29,166695.0,416.8,417.25,416.05,416.29,166695.0
2018-07-10 10:50:00,416.35,417.72,416.01,417.58,153621.0,416.35,417.72,416.01,417.58,153621.0
2018-07-10 11:00:00,417.68,418.83,417.37,418.6,240533.0,417.68,418.83,417.37,418.6,240533.0
2018-07-10 11:10:00,418.61,419.44,417.28,418.75,205802.0,418.61,419.44,417.28,418.75,205802.0
2018-07-10 11:20:00,418.75,418.87,417.31,417.71,167064.0,418.75,418.87,417.31,417.71,167064.0
2018-07-10 11:30:00,417.72,418.21,416.91,417.86,133502.0,417.72,418.21,416.91,417.86,133502.0
2018-07-10 11:40:00,417.77,418.65,417.77,418.33,103930.0,417.77,418.65,417.77,418.33,103930.0
2018-07-10 11:50:00,418.38,418.72,418.28,418.54,57295.0,418.38,418.72,418.28,418.54,57295.0
2018-07-10 12:00:00,418.6,418.66,417.43,417.43,105547.0,418.6,418.66,417.43,417.43,105547.0
2018-07-10 12:10:00,417.52,418.1,417.52,417.84,57405.0,417.52,418.1,417.52,417.84,57405.0
2018-07-10 12:20:00,417.83,418.56,417.42,418.18,106357.0,417.83,418.56,417.42,418.18,106357.0
2018-07-10 12:30:00,418.09,418.32,417.8,418.29,30900.0,418.09,418.32,417.8,418.29,30900.0
2018-07-10 12:40:00,418.27,418.72,418.2,418.38,77204.0,418.27,418.72,418.2,418.38,77204.0
2018-07-10 12:50:00,418.32,418.55,417.9,418.48,58122.0,418.32,418.55,417.9,418.48,58122.0
2018-07-10 13:00:00,418.47,419.15,418.03,418.13,150147.0,418.47,419.15,418.03,418.13,150147.0
2018-07-10 13:10:00,418.16,418.28,417.08,417.18,181034.0,418.16,418.28,417.08,417.18,181034.0
2018-07-10 13:20:00,417.23,417.39,416.48,416.9,152486.0,417.23,417.39,416.48,416.9,152486.0
2018-07-10 13:30:00,416.87,417.27,414.73,414.75,244216.0,416.87,417.27,414.73,414.75,244216.0
2018-07-10 13:40:00,414.77,415.77,414.15,414.36,236995.0,414.77,415.77,414.15,414.36,236995.0
2018-07-10 13:50:00,414.38,416.46,414.34,416.32,221474.0,414.38,416.46,414.34,416.32,221474.0
2018-07-10 14:00:00,416.31,416.52,415.3,415.66,110297.0,416.31,416.52,415.3,415.66,110297.0
2018-07-10 14:10:00,415.66,416.33,415.2,415.48,101644.0,415.66,416.33,415.2,415.48,101644.0
2018-07-10 14:20:00,415.52,417.13,415.31,416.81,122672.0,415.52,417.13,415.31,416.81,122672.0
2018-07-10 14:30:00,416.79,417.05,416.49,416.94,53947.0,416.79,417.05,416.49,416.94,53947.0
2018-07-10 14:40:00,416.87,417.61,416.5,417.09,118181.0,416.87,417.61,416.5,417.09,118181.0
2018-07-10 14:50:00,417.01,417.75,416.68,417.1,101908.0,417.01,417.75,416.68,417.1,101908.0
2018-07-10 15:00:00,417.15,417.19,416.7,417.02,86203.0,417.15,417.19,416.7,417.02,86203.0
2018-07-10 15:10:00,417.05,417.36,416.33,416.55,98731.0,417.05,417.36,416.33,416.55,98731.0
2018-07-10 15:20:00,416.53,416.57,415.1,415.33,165691.0,416.53,416.57,415.1,415.33,165691.0
2018-07-10 15:30:00,415.38,416.82,415.38,416.1,157747.0,415.38,416.82,415.38,416.1,157747.0
2018-07-10 15:40:00,416.1,416.41,414.82,414.82,191167.0,416.1,416.41,414.82,414.82,191167.0
2018-07-10 15:50:00,415.04,416.0,414.9,415.61,332489.0,415.04,416.0,414.9,415.61,332489.0
2018-07-11 09:30:00,411.15,415.0,410.6,414.08,800987.0,411.15,415.0,410.6,414.08,800987.0
2018-07-11 09:40:00,414.16,414.56,412.7,414.15,300156.0,414.16,414.56,412.7,414.15,300156.0
2018-07-11 09:50:00,414.22,416.0,414.17,414.74,368755.0,414.22,416.0,414.17,414.74,368755.0
2018-07-11 10:00:00,415.0,417.1,414.67,416.12,349444.0,415.0,417.1,414.67,416.12,349444.0
2018-07-11 10:10:00,416.11,417.99,415.33,417.79,275650.0,416.11,417.99,415.33,417.79,275650.0
2018-07-11 10:20:00,417.72,419.05,417.17,418.37,360027.0,417.72,419.05,417.17,418.37,360027.0
2018-07-11 10:30:00,418.35,419.65,418.23,419.2,284157.0,418.35,419.65,418.23,419.2,284157.0
2018-07-11 10:40:00,419.1,419.14,417.06,417.92,300330.0,419.1,419.14,417.06,417.92,300330.0
2018-07-11 10:50:00,417.87,418.09,416.8,417.49,205087.0,417.87,418.09,416.8,417.49,205087.0
2018-07-11 11:00:00,417.54,418.08,416.14,416.5,242293.0,417.54,418.08,416.14,416.5,242293.0
2018-07-11 11:10:00,416.4,416.84,415.68,416.12,188996.0,416.4,416.84,415.68,416.12,188996.0
2018-07-11 11:20:00,416.12,416.24,414.75,414.81,200744.0,416.12,416.24,414.75,414.81,200744.0
2018-07-11 11:30:00,414.93,415.95,414.16,415.09,192714.0,414.93,415.95,414.16,415.09,192714.0
2018-07-11 11:40:00,415.1,415.78,413.9,415.44,151888.0,415.1,415.78,413.9,415.44,151888.0
2018-07-11 11:50:00,415.56,416.44,415.38,415.94,144727.0,415.56,416.44,415.38,415.94,144727.0
2018-07-11 12:00:00,415.97,416.4,415.23,415.39,72253.0,415.97,416.4,415.23,415.39,72253.0
2018-07-11 12:10:00,415.45,416.3,415.0,416.12,80698.0,415.45,416.3,415.0,416.12,80698.0
2018-07-11 12:20:00,416.07,417.18,415.99,417.0,146161.0,416.07,417.18,415.99,417.0,146161.0
2018-07-11 12:30:00,417.02,418.04,417.0,417.75,144439.0,417.02,418.04,417.0,417.75,144439.0
2018-07-11 12:40:00,417.87,418.07,417.01,417.62,101800.0,417.87,418.07,417.01,417.62,101800.0
2018-07-11 12:50:00,417.51,417.63,416.33,416.92,62111.0,417.51,417.63,416.33,416.92,62111.0
2018-07-11 13:00:00,417.0,417.49,416.66,416.86,71472.0,417.0,417.49,416.66,416.86,71472.0
2018-07-11 13:10:00,416.83,417.5,416.46,417.5,77343.0,416.83,417.5,416.46,417.5,77343.0
2018-07-11 13:20:00,417.48,418.61,417.26,418.4,159718.0,417.48,418.61,417.26,418.4,159718.0
2018-07-11 13:30:00,418.48,418.75,417.84,418.1,125764.0,418.48,418.75,417.84,418.1,125764.0
2018-07-11 13:40:00,418.13,418.33,417.56,417.65,57430.0,418.13,418.33,417.56,417.65,57430.0
2018-07-11 13:50:00,417.6,418.1,417.31,417.57,80078.0,417.6,418.1,417.31,417.57,80078.0
2018-07-11 14:00:00,417.57,418.4,417.33,417.41,74614.0,417.57,418.4,417.33,417.41,74614.0
2018-07-11 14:10:00,417.45,417.45,416.41,416.91,160546.0,417.45,417.45,416.41,416.91,160546.0
2018-07-11 14:20:00,416.87,417.94,416.85,417.63,96655.0,416.87,417.94,416.85,417.63,96655.0
2018-07-11 14:30:00,417.76,418.16,417.59,417.8,82452.0,417.76,418.16,417.59,417.8,82452.0
2018-07-11 14:40:00,417.82,418.61,417.71,417.91,101212.0,417.82,418.61,417.71,417.91,101212.0
2018-07-11 14:50:00,417.8,418.2,417.35,417.68,67986.0,417.8,418.2,417.35,417.68,67986.0
2018-07-11 15:00:00,417.66,418.06,417.44,417.88,53290.0,417.66,418.06,417.44,417.88,53290.0
2018-07-11 15:10:00,417.9,418.06,417.41,417.7,71559.0,417.9,418.06,417.41,417.7,71559.0
2018-07-11 15:20:00,417.66,417.87,417.2,417.52,64506.0,417.66,417.87,417.2,417.52,64506.0
2018-07-11 15:30:00,417.56,418.99,417.56,418.83,206384.0,417.56,418.99,417.56,418.83,206384.0
2018-07-11 15:40:00,418.83,419.77,418.75,419.47,315486.0,418.83,419.77,418.75,419.47,315486.0
2018-07-11 15:50:00,419.39,419.44,418.38,418.66,354673.0,419.39,419.44,418.38,418.66,354673.0
2018-07-12 09:30:00,415.16,416.38,412.37,416.36,1170558.0,415.16,416.38,412.37,416.36,1170558.0
2018-07-12 09:40:00,416.35,416.79,414.35,414.6,609834.0,416.35,416.79,414.35,414.6,609834.0
2018-07-12 09:50:00,414.51,415.5,414.11,414.11,274644.0,414.51,415.5,414.11,414.11,274644.0
2018-07-12 10:00:00,414.16,414.71,408.95,410.87,859349.0,414.16,414.71,408.95,410.87,859349.0
2018-07-12 10:10:00,410.84,412.7,410.84,411.55,406342.0,410.84,412.7,410.84,411.55,406342.0
2018-07-12 10:20:00,411.63,412.12,410.28,411.28,332500.0,411.63,412.12,410.28,411.28,332500.0
2018-07-12 10:30:00,411.38,411.39,410.21,411.07,240815.0,411.38,411.39,410.21,411.07,240815.0
2018-07-12 10:40:00,411.07,411.55,410.05,410.99,237722.0,411.07,411.55,410.05,410.99,237722.0
2018-07-12 10:50:00,410.91,411.29,410.21,410.61,178778.0,410.91,411.29,410.21,410.61,178778.0
2018-07-12 11:00:00,410.6,410.92,408.75,409.1,340241.0,410.6,410.92,408.75,409.1,340241.0
2018-07-12 11:10:00,408.99,409.4,407.8,409.22,375545.0,408.99,409.4,407.8,409.22,375545.0
2018-07-12 11:20:00,409.29,410.19,408.9,410.11,189773.0,409.29,410.19,408.9,410.11,189773.0
2018-07-12 11:30:00,410.16,410.88,409.31,409.63,244969.0,410.16,410.88,409.31,409.63,244969.0
2018-07-12 11:40:00,409.73,410.22,409.09,410.04,138035.0,409.73,410.22,409.09,410.04,138035.0
2018-07-12 11:50:00,410.0,411.0,409.94,410.97,127573.0,410.0,411.0,409.94,410.97,127573.0
2018-07-12 12:00:00,411.04,411.97,410.8,411.88,178602.0,411.04,411.97,410.8,411.88,178602.0
2018-07-12 12:10:00,411.85,412.93,411.75,412.46,297217.0,411.85,412.93,411.75,412.46,297217.0
2018-07-12 12:20:00,412.38,412.65,411.64,412.25,132480.0,412.38,412.65,411.64,412.25,132480.0
2018-07-12 12:30:00,412.19,412.25,410.8,411.14,186997.0,412.19,412.25,410.8,411.14,186997.0
2018-07-12 12:40:00,411.15,411.18,410.28,410.74,137007.0,411.15,411.18,410.28,410.74,137007.0
2018-07-12 12:50:00,410.66,410.73,409.62,409.85,137234.0,410.66,410.73,409.62,409.85,137234.0
2018-07-12 13:00:00,409.9,410.5,409.07,409.61,171857.0,409.9,410.5,409.07,409.61,171857.0
2018-07-12 13:10:00,409.61,410.54,409.56,410.35,71298.0,409.61,410.54,409.56,410.35,71298.0
2018-07-12 13:20:00,410.34,411.7,410.2,411.43,137229.0,410.34,411.7,410.2,411.43,137229.0
2018-07-12 13:30:00,411.5,412.2,411.07,412.13,124185.0,411.5,412.2,411.07,412.13,124185.0
2018-07-12 13:40:00,412.13,412.54,411.46,411.58,163731.0,412.13,412.54,411.46,411.58,163731.0
2018-07-12 13:50:00,411.46,412.06,411.25,411.74,81431.0,411.46,412.06,411.25,411.74,81431.0
2018-07-12 14:00:00,411.75,411.85,411.25,411.35,58307.0,411.75,411.85,411.25,411.35,58307.0
2018-07-12 14:10:00,411.47,412.18,411.14,411.68,106978.0,411.47,412.18,411.14,411.68,106978.0
2018-07-12 14:20:00,411.68,412.95,411.6,412.89,188420.0,411.68,412.95,411.6,412.89,188420.0
2018-07-12 14:30:00,412.93,414.06,412.8,413.49,251155.0,412.93,414.06,412.8,413.49,251155.0
2018-07-12 14:40:00,413.3,413.4,412.55,412.95,114983.0,413.3,413.4,412.55,412.95,114983.0
2018-07-12 14:50:00,412.92,413.0,412.17,412.39,112295.0,412.92,413.0,412.17,412.39,112295.0
2018-07-12 15:00:00,412.4,413.29,412.38,412.62,135764.0,412.4,413.29,412.38,412.62,135764.0
2018-07-12 15:10:00,412.62,412.63,411.77,411.79,141452.0,412.62,412.63,411.77,411.79,141452.0
2018-07-12 15:20:00,411.77,412.49,410.66,412.49,141963.0,411.77,412.49,410.66,412.49,141963.0
2018-07-12 15:30:00,412.43,412.98,412.29,412.38,139799.0,412.43,412.98,412.29,412.38,139799.0
2018-07-12 15:40:00,412.34,413.31,412.12,413.31,196913.0,412.34,413.31,412.12,413.31,196913.0
2018-07-12 15:50:00,413.29,413.78,413.03,413.49,388000.0,413.29,413.78,413.03,413.49,388000.0
2018-07-13 09:30:00,409.04,410.0,406.32,407.0,875970.0,409.04,410.0,406.32,407.0,875970.0
2018-07-13 09:40:00,407.01,407.62,401.22,403.44,994215.0,407.01,407.62,401.22,403.44,994215.0
2018-07-13 09:50:00,403.35,403.57,395.58,398.56,1101505.0,403.35,403.57,395.58,398.56,1101505.0
2018-07-13 10:00:00,398.47,400.59,397.71,399.5,653466.0,398.47,400.59,397.71,399.5,653466.0
2018-07-13 10:10:00,399.6,399.93,397.57,397.69,334562.0,399.6,399.93,397.57,397.69,334562.0
2018-07-13 10:20:00,397.65,403.0,397.62,401.62,633437.0,397.65,403.0,397.62,401.62,633437.0
2018-07-13 10:30:00,401.62,401.81,400.0,401.38,365506.0,401.62,401.81,400.0,401.38,365506.0
2018-07-13 10:40:00,401.46,401.74,400.0,400.21,268979.0,401.46,401.74,400.0,400.21,268979.0
2018-07-13 10:50:00,400.3,401.32,399.09,399.76,301301.0,400.3,401.32,399.09,399.76,301301.0
2018-07-13 11:00:00,399.62,400.92,399.23,400.07,213269.0,399.62,400.92,399.23,400.07,213269.0
2018-07-13 11:10:00,400.09,401.89,400.0,401.66,280369.0,400.09,401.89,400.0,401.66,280369.0
2018-07-13 11:20:00,401.62,401.62,400.63,401.18,187500.0,401.62,401.62,400.63,401.18,187500.0
2018-07-13 11:30:00,401.17,401.44,399.8,399.83,216420.0,401.17,401.44,399.8,399.83,216420.0
2018-07-13 11:40:00,399.91,400.08,398.63,399.68,264095.0,399.91,400.08,398.63,399.68,264095.0
2018-07-13 11:50:00,399.51,401.05,399.5,400.7,204999.0,399.51,401.05,399.5,400.7,204999.0
2018-07-13 12:00:00,400.66,401.57,400.2,401.04,166329.0,400.66,401.57,400.2,401.04,166329.0
2018-07-13 12:10:00,401.08,401.84,400.91,401.14,115659.0,401.08,401.84,400.91,401.14,115659.0
2018-07-13 12:20:00,401.13,401.18,399.95,400.53,130940.0,401.13,401.18,399.95,400.53,130940.0
2018-07-13 12:30:00,400.47,400.51,399.75,399.82,98715.0,400.47,400.51,399.75,399.82,98715.0
2018-07-13 12:40:00,399.79,400.7,399.78,400.33,132491.0,399.79,400.7,399.78,400.33,132491.0
2018-07-13 12:50:00,400.44,400.44,399.5,400.28,122627.0,400.44,400.44,399.5,400.28,122627.0
2018-07-13 13:00:00,400.23,400.3,399.3,399.4,106355.0,400.23,400.3,399.3,399.4,106355.0
2018-07-13 13:10:00,399.36,399.62,398.8,399.11,157986.0,399.36,399.62,398.8,399.11,157986.0
2018-07-13 13:20:00,399.07,399.64,398.58,398.92,182792.0,399.07,399.64,398.58,398.92,182792.0
2018-07-13 13:30:00,398.87,399.3,398.0,398.92,151030.0,398.87,399.3,398.0,398.92,151030.0
2018-07-13 13:40:00,398.92,399.15,398.47,398.96,110606.0,398.92,399.15,398.47,398.96,110606.0
2018-07-13 13:50:00,398.95,399.59,398.92,399.46,109758.0,398.95,399.59,398.92,399.46,109758.0
2018-07-13 14:00:00,399.46,399.6,399.03,399.39,70221.0,399.46,399.6,399.03,399.39,70221.0
2018-07-13 14:10:00,399.4,399.54,398.94,399.33,89936.0,399.4,399.54,398.94,399.33,89936.0
2018-07-13 14:20:00,399.29,399.52,398.5,398.88,116713.0,399.29,399.52,398.5,398.88,116713.0
2018-07-13 14:30:00,398.81,399.15,398.54,398.57,88631.0,398.81,399.15,398.54,398.57,88631.0
2018-07-13 14:40:00,398.64,398.67,397.99,398.39,208385.0,398.64,398.67,397.99,398.39,208385.0
2018-07-13 14:50:00,398.35,398.61,397.44,397.48,226662.0,398.35,398.61,397.44,397.48,226662.0
2018-07-13 15:00:00,397.5,398.1,397.3,397.71,159393.0,397.5,398.1,397.3,397.71,159393.0
2018-07-13 15:10:00,397.73,397.87,397.3,397.65,97456.0,397.73,397.87,397.3,397.65,97456.0
2018-07-13 15:20:00,397.66,398.11,397.61,397.94,164769.0,397.66,398.11,397.61,397.94,164769.0
2018-07-13 15:30:00,397.93,398.08,397.0,397.08,308615.0,397.93,398.08,397.0,397.08,308615.0
2018-07-13 15:40:00,397.08,397.09,395.5,396.38,504295.0,397.08,397.09,395.5,396.38,504295.0
2018-07-13 15:50:00,396.39,396.83,395.08,395.76,792465.0,396.39,396.83,395.08,395.76,792465.0
2018-07-16 09:30:00,398.46,403.36,397.01,402.15,1085946.0,398.46,403.36,397.01,402.15,1085946.0
2018-07-16 09:40:00,402.1,402.97,398.51,399.47,565452.0,402.1,402.97,398.51,399.47,565452.0
2018-07-16 09:50:00,399.35,401.16,398.75,399.64,417684.0,399.35,401.16,398.75,399.64,417684.0
2018-07-16 10:00:00,399.68,400.0,396.75,397.67,411384.0,399.68,400.0,396.75,397.67,411384.0
2018-07-16 10:10:00,397.66,397.93,393.15,393.25,621167.0,397.66,397.93,393.15,393.25,621167.0
2018-07-16 10:20:00,393.16,395.76,392.32,395.17,552860.0,393.16,395.76,392.32,395.17,552860.0
2018-07-16 10:30:00,395.24,396.5,393.82,394.3,409754.0,395.24,396.5,393.82,394.3,409754.0
2018-07-16 10:40:00,394.34,394.61,392.78,393.12,293659.0,394.34,394.61,392.78,393.12,293659.0
2018-07-16 10:50:00,393.02,393.73,391.88,392.07,295612.0,393.02,393.73,391.88,392.07,295612.0
2018-07-16 11:00:00,392.06,393.82,391.75,393.17,300008.0,392.06,393.82,391.75,393.17,300008.0
2018-07-16 11:10:00,393.09,396.49,393.0,395.38,376601.0,393.09,396.49,393.0,395.38,376601.0
2018-07-16 11:20:00,395.36,396.18,394.95,395.43,264137.0,395.36,396.18,394.95,395.43,264137.0
2018-07-16 11:30:00,395.5,396.56,395.0,396.42,177688.0,395.5,396.56,395.0,396.42,177688.0
2018-07-16 11:40:00,396.52,398.26,396.38,398.09,409667.0,396.52,398.26,396.38,398.09,409667.0
2018-07-16 11:50:00,398.1,398.48,396.85,396.9,208999.0,398.1,398.48,396.85,396.9,208999.0
2018-07-16 12:00:00,396.89,397.13,396.12,396.83,179205.0,396.89,397.13,396.12,396.83,179205.0
2018-07-16 12:10:00,396.93,398.19,396.53,397.44,137452.0,396.93,398.19,396.53,397.44,137452.0
2018-07-16 12:20:00,397.43,398.92,397.43,397.85,207761.0,397.43,398.92,397.43,397.85,207761.0
2018-07-16 12:30:00,397.9,397.9,396.82,396.9,139807.0,397.9,397.9,396.82,396.9,139807.0
2018-07-16 12:40:00,396.88,397.12,395.92,396.84,176323.0,396.88,397.12,395.92,396.84,176323.0
2018-07-16 12:50:00,396.79,398.27,396.66,397.67,266503.0,396.79,398.27,396.66,397.67,266503.0
2018-07-16 13:00:00,397.74,398.88,397.5,398.58,176427.0,397.74,398.88,397.5,398.58,176427.0
2018-07-16 13:10:00,398.61,399.5,398.27,399.45,258279.0,398.61,399.5,398.27,399.45,258279.0
2018-07-16 13:20:00,399.44,399.56,398.11,398.55,192176.0,399.44,399.56,398.11,398.55,192176.0
2018-07-16 13:30:00,398.6,400.25,398.36,399.82,264189.0,398.6,400.25,398.36,399.82,264189.0
2018-07-16 13:40:00,399.83,400.6,399.55,399.88,192958.0,399.83,400.6,399.55,399.88,192958.0
2018-07-16 13:50:00,399.86,400.0,398.46,399.29,221201.0,399.86,400.0,398.46,399.29,221201.0
2018-07-16 14:00:00,399.28,399.74,398.33,398.71,210508.0,399.28,399.74,398.33,398.71,210508.0
2018-07-16 14:10:00,398.64,399.72,398.0,399.6,186359.0,398.64,399.72,398.0,399.6,186359.0
2018-07-16 14:20:00,399.64,399.98,399.04,399.34,192606.0,399.64,399.98,399.04,399.34,192606.0
2018-07-16 14:30:00,399.35,399.7,398.7,398.93,166433.0,399.35,399.7,398.7,398.93,166433.0
2018-07-16 14:40:00,398.93,398.98,397.89,398.07,270866.0,398.93,398.98,397.89,398.07,270866.0
2018-07-16 14:50:00,398.1,398.13,396.15,396.28,363934.0,398.1,398.13,396.15,396.28,363934.0
2018-07-16 15:00:00,396.38,398.0,395.98,398.0,451633.0,396.38,398.0,395.98,398.0,451633.0
2018-07-16 15:10:00,397.97,400.0,397.84,399.44,542215.0,397.97,400.0,397.84,399.44,542215.0
2018-07-16 15:20:00,399.45,399.99,398.84,399.08,349666.0,399.45,399.99,398.84,399.08,349666.0
2018-07-16 15:30:00,399.06,400.73,398.96,399.63,501176.0,399.06,400.73,398.96,399.63,501176.0
2018-07-16 15:40:00,399.59,401.75,399.55,401.32,789896.0,399.59,401.75,399.55,401.32,789896.0
2018-07-16 15:50:00,401.28,401.85,399.61,400.39,885569.0,401.28,401.85,399.61,400.39,885569.0
2018-07-17 09:30:00,346.95,351.57,344.01,351.57,3672636.0,346.95,351.57,344.01,351.57,3672636.0
2018-07-17 09:40:00,351.56,355.0,351.0,352.56,2325868.0,351.56,355.0,351.0,352.56,2325868.0
2018-07-17 09:50:00,352.55,358.94,352.55,358.92,1990729.0,352.55,358.94,352.55,358.92,1990729.0
2018-07-17 10:00:00,358.93,362.15,357.29,362.0,2077598.0,358.93,362.15,357.29,362.0,2077598.0
2018-07-17 10:10:00,362.01,365.65,360.57,364.11,2457314.0,362.01,365.65,360.57,364.11,2457314.0
2018-07-17 10:20:00,364.06,364.42,360.5,362.07,1541795.0,364.06,364.42,360.5,362.07,1541795.0
2018-07-17 10:30:00,362.08,363.7,361.05,362.73,1234163.0,362.08,363.7,361.05,362.73,1234163.0
2018-07-17 10:40:00,362.81,367.32,362.71,366.35,1464865.0,362.81,367.32,362.71,366.35,1464865.0
2018-07-17 10:50:00,366.46,367.48,364.05,365.49,1108469.0,366.46,367.48,364.05,365.49,1108469.0
2018-07-17 11:00:00,365.4,368.66,365.4,367.71,1309568.0,365.4,368.66,365.4,367.71,1309568.0
2018-07-17 11:10:00,367.75,369.72,367.75,368.57,1072077.0,367.75,369.72,367.75,368.57,1072077.0
2018-07-17 11:20:00,368.65,369.75,367.81,368.66,822078.0,368.65,369.75,367.81,368.66,822078.0
2018-07-17 11:30:00,368.62,369.14,367.61,368.74,720816.0,368.62,369.14,367.61,368.74,720816.0
2018-07-17 11:40:00,368.7,372.39,368.25,372.0,966092.0,368.7,372.39,368.25,372.0,966092.0
2018-07-17 11:50:00,371.99,376.0,371.5,375.89,1242709.0,371.99,376.0,371.5,375.89,1242709.0
2018-07-17 12:00:00,376.0,379.65,375.0,379.5,2017384.0,376.0,379.65,375.0,379.5,2017384.0
2018-07-17 12:10:00,379.39,383.56,377.55,383.01,1874326.0,379.39,383.56,377.55,383.01,1874326.0
2018-07-17 12:20:00,383.13,385.0,382.09,382.31,1878227.0,383.13,385.0,382.09,382.31,1878227.0
2018-07-17 12:30:00,382.31,383.33,380.2,381.74,1482531.0,382.31,383.33,380.2,381.74,1482531.0
2018-07-17 12:40:00,381.82,381.99,377.51,380.31,1368996.0,381.82,381.99,377.51,380.31,1368996.0
2018-07-17 12:50:00,380.4,381.88,379.5,379.83,965953.0,380.4,381.88,379.5,379.83,965953.0
2018-07-17 13:00:00,379.89,381.35,378.78,381.11,762784.0,379.89,381.35,378.78,381.11,762784.0
2018-07-17 13:10:00,381.18,382.75,380.33,381.42,723646.0,381.18,382.75,380.33,381.42,723646.0
2018-07-17 13:20:00,381.42,381.94,380.35,381.5,433973.0,381.42,381.94,380.35,381.5,433973.0
2018-07-17 13:30:00,381.55,381.69,378.84,380.22,890392.0,381.55,381.69,378.84,380.22,890392.0
2018-07-17 13:40:00,380.25,380.27,378.61,379.22,605087.0,380.25,380.27,378.61,379.22,605087.0
2018-07-17 13:50:00,379.35,379.61,375.5,376.72,1018540.0,379.35,379.61,375.5,376.72,1018540.0
2018-07-17 14:00:00,376.72,379.24,376.65,378.71,670523.0,376.72,379.24,376.65,378.71,670523.0
2018-07-17 14:10:00,378.74,379.38,377.5,377.72,437594.0,378.74,379.38,377.5,377.72,437594.0
2018-07-17 14:20:00,377.72,378.45,376.64,377.42,437187.0,377.72,378.45,376.64,377.42,437187.0
2018-07-17 14:30:00,377.42,379.0,377.35,377.97,475101.0,377.42,379.0,377.35,377.97,475101.0
2018-07-17 14:40:00,377.94,378.73,377.35,378.03,306266.0,377.94,378.73,377.35,378.03,306266.0
2018-07-17 14:50:00,378.08,378.12,375.5,375.71,597027.0,378.08,378.12,375.5,375.71,597027.0
2018-07-17 15:00:00,375.75,377.72,375.4,377.63,599768.0,375.75,377.72,375.4,377.63,599768.0
2018-07-17 15:10:00,377.58,379.64,377.29,379.2,692801.0,377.58,379.64,377.29,379.2,692801.0
2018-07-17 15:20:00,379.2,382.67,379.16,380.17,1122900.0,379.2,382.67,379.16,380.17,1122900.0
2018-07-17 15:30:00,380.19,381.2,379.3,380.3,704633.0,380.19,381.2,379.3,380.3,704633.0
2018-07-17 15:40:00,380.28,380.82,380.0,380.3,610859.0,380.28,380.82,380.0,380.3,610859.0
2018-07-17 15:50:00,380.3,380.6,378.86,379.49,1172565.0,380.3,380.6,378.86,379.49,1172565.0
2018-07-18 09:30:00,381.38,383.13,375.13,377.33,1688352.0,381.38,383.13,375.13,377.33,1688352.0
2018-07-18 09:40:00,377.46,377.5,373.5,376.89,1132913.0,377.46,377.5,373.5,376.89,1132913.0
2018-07-18 09:50:00,376.83,377.79,374.4,376.73,654686.0,376.83,377.79,374.4,376.73,654686.0
2018-07-18 10:00:00,376.61,377.8,375.53,376.77,590269.0,376.61,377.8,375.53,376.77,590269.0
2018-07-18 10:10:00,376.78,377.48,373.63,374.54,594651.0,376.78,377.48,373.63,374.54,594651.0
2018-07-18 10:20:00,374.62,374.8,372.35,373.95,702979.0,374.62,374.8,372.35,373.95,702979.0
2018-07-18 10:30:00,373.9,374.99,372.86,373.72,356665.0,373.9,374.99,372.86,373.72,356665.0
2018-07-18 10:40:00,373.69,376.74,373.64,376.39,581865.0,373.69,376.74,373.64,376.39,581865.0
2018-07-18 10:50:00,376.37,376.99,375.13,376.43,383591.0,376.37,376.99,375.13,376.43,383591.0
2018-07-18 11:00:00,376.42,377.7,376.11,377.33,497233.0,376.42,377.7,376.11,377.33,497233.0
2018-07-18 11:10:00,377.34,379.5,376.88,378.99,466409.0,377.34,379.5,376.88,378.99,466409.0
2018-07-18 11:20:00,378.96,379.32,378.06,378.8,280844.0,378.96,379.32,378.06,378.8,280844.0
2018-07-18 11:30:00,378.74,380.44,378.52,380.21,475814.0,378.74,380.44,378.52,380.21,475814.0
2018-07-18 11:40:00,380.21,380.4,379.26,379.53,338473.0,380.21,380.4,379.26,379.53,338473.0
2018-07-18 11:50:00,379.53,381.95,379.53,381.72,409619.0,379.53,381.95,379.53,381.72,409619.0
2018-07-18 12:00:00,381.8,381.8,379.27,379.41,401409.0,381.8,381.8,379.27,379.41,401409.0
2018-07-18 12:10:00,379.36,379.62,377.51,378.21,367900.0,379.36,379.62,377.51,378.21,367900.0
2018-07-18 12:20:00,378.21,379.55,378.18,378.67,220836.0,378.21,379.55,378.18,378.67,220836.0
2018-07-18 12:30:00,378.68,379.87,378.67,379.25,190323.0,378.68,379.87,378.67,379.25,190323.0
2018-07-18 12:40:00,379.28,379.38,378.5,379.29,134340.0,379.28,379.38,378.5,379.29,134340.0
2018-07-18 12:50:00,379.35,379.8,378.75,378.76,162512.0,379.35,379.8,378.75,378.76,162512.0
2018-07-18 13:00:00,378.8,379.28,378.26,378.45,119128.0,378.8,379.28,378.26,378.45,119128.0
2018-07-18 13:10:00,378.5,378.6,376.62,377.33,331553.0,378.5,378.6,376.62,377.33,331553.0
2018-07-18 13:20:00,377.46,377.65,377.21,377.44,140731.0,377.46,377.65,377.21,377.44,140731.0
2018-07-18 13:30:00,377.43,377.53,376.22,376.53,151621.0,377.43,377.53,376.22,376.53,151621.0
2018-07-18 13:40:00,376.66,377.08,375.87,376.85,206812.0,376.66,377.08,375.87,376.85,206812.0
2018-07-18 13:50:00,376.9,377.6,376.0,377.39,211546.0,376.9,377.6,376.0,377.39,211546.0
2018-07-18 14:00:00,377.39,377.96,377.26,377.41,348328.0,377.39,377.96,377.26,377.41,348328.0
2018-07-18 14:10:00,377.41,377.45,376.49,377.38,170201.0,377.41,377.45,376.49,377.38,170201.0
2018-07-18 14:20:00,377.4,377.57,376.51,376.77,140185.0,377.4,377.57,376.51,376.77,140185.0
2018-07-18 14:30:00,376.72,377.03,375.68,375.74,178375.0,376.72,377.03,375.68,375.74,178375.0
2018-07-18 14:40:00,375.78,376.57,375.42,376.07,210853.0,375.78,376.57,375.42,376.07,210853.0
2018-07-18 14:50:00,376.04,376.27,375.23,376.2,181840.0,376.04,376.27,375.23,376.2,181840.0
2018-07-18 15:00:00,376.18,376.46,375.59,376.07,213475.0,376.18,376.46,375.59,376.07,213475.0
2018-07-18 15:10:00,376.08,376.21,375.5,375.75,150558.0,376.08,376.21,375.5,375.75,150558.0
2018-07-18 15:20:00,375.77,376.22,375.2,375.35,263084.0,375.77,376.22,375.2,375.35,263084.0
2018-07-18 15:30:00,375.35,375.65,374.12,374.14,327288.0,375.35,375.65,374.12,374.14,327288.0
2018-07-18 15:40:00,374.12,374.83,373.83,374.83,408277.0,374.12,374.83,373.83,374.83,408277.0
2018-07-18 15:50:00,374.8,375.39,374.34,375.13,699021.0,374.8,375.39,374.34,375.13,699021.0
2018-07-19 09:30:00,371.06,375.75,369.9,375.43,1050021.0,371.06,375.75,369.9,375.43,1050021.0
2018-07-19 09:40:00,375.38,375.45,372.8,372.96,425299.0,375.38,375.45,372.8,372.96,425299.0
2018-07-19 09:50:00,372.88,373.28,371.15,372.34,466617.0,372.88,373.28,371.15,372.34,466617.0
2018-07-19 10:00:00,372.34,373.67,371.4,373.15,391680.0,372.34,373.67,371.4,373.15,391680.0
2018-07-19 10:10:00,373.14,373.67,372.11,372.4,317348.0,373.14,373.67,372.11,372.4,317348.0
2018-07-19 10:20:00,372.41,372.49,370.5,371.44,520545.0,372.41,372.49,370.5,371.44,520545.0
2018-07-19 10:30:00,371.44,371.45,368.98,369.13,598115.0,371.44,371.45,368.98,369.13,598115.0
2018-07-19 10:40:00,369.13,370.46,368.9,369.54,445699.0,369.13,370.46,368.9,369.54,445699.0
2018-07-19 10:50:00,369.44,369.96,369.0,369.25,440050.0,369.44,369.96,369.0,369.25,440050.0
2018-07-19 11:00:00,369.18,370.58,368.37,369.83,603655.0,369.18,370.58,368.37,369.83,603655.0
2018-07-19 11:10:00,369.82,369.9,368.51,368.95,211153.0,369.82,369.9,368.51,368.95,211153.0
2018-07-19 11:20:00,368.97,370.84,368.62,370.42,373165.0,368.97,370.84,368.62,370.42,373165.0
2018-07-19 11:30:00,370.42,370.51,369.32,370.29,239379.0,370.42,370.51,369.32,370.29,239379.0
2018-07-19 11:40:00,370.35,371.24,370.14,370.72,279347.0,370.35,371.24,370.14,370.72,279347.0
2018-07-19 11:50:00,370.72,371.24,369.3,369.38,231539.0,370.72,371.24,369.3,369.38,231539.0
2018-07-19 12:00:00,369.46,369.88,368.96,369.16,184826.0,369.46,369.88,368.96,369.16,184826.0
2018-07-19 12:10:00,369.21,369.57,368.45,368.94,264497.0,369.21,369.57,368.45,368.94,264497.0
2018-07-19 12:20:00,368.84,369.67,368.7,369.34,159489.0,368.84,369.67,368.7,369.34,159489.0
2018-07-19 12:30:00,369.27,369.57,368.86,369.46,164896.0,369.27,369.57,368.86,369.46,164896.0
2018-07-19 12:40:00,369.46,369.76,367.26,367.57,325137.0,369.46,369.76,367.26,367.57,325137.0
2018-07-19 12:50:00,367.57,368.39,367.56,368.14,216382.0,367.57,368.39,367.56,368.14,216382.0
2018-07-19 13:00:00,368.17,368.3,366.44,367.02,285586.0,368.17,368.3,366.44,367.02,285586.0
2018-07-19 13:10:00,366.88,367.27,366.28,366.75,203338.0,366.88,367.27,366.28,366.75,203338.0
2018-07-19 13:20:00,366.75,367.03,366.06,366.57,187805.0,366.75,367.03,366.06,366.57,187805.0
2018-07-19 13:30:00,366.5,367.3,365.81,367.15,226599.0,366.5,367.3,365.81,367.15,226599.0
2018-07-19 13:40:00,367.17,367.44,366.52,367.15,217031.0,367.17,367.44,366.52,367.15,217031.0
2018-07-19 13:50:00,367.12,367.12,366.0,367.06,185750.0,367.12,367.12,366.0,367.06,185750.0
2018-07-19 14:00:00,367.09,367.97,366.73,367.13,214676.0,367.09,367.97,366.73,367.13,214676.0
2018-07-19 14:10:00,367.06,367.13,365.89,366.17,192113.0,367.06,367.13,365.89,366.17,192113.0
2018-07-19 14:20:00,366.17,366.26,365.01,365.13,337723.0,366.17,366.26,365.01,365.13,337723.0
2018-07-19 14:30:00,365.2,365.45,363.0,363.66,696910.0,365.2,365.45,363.0,363.66,696910.0
2018-07-19 14:40:00,363.7,364.75,363.3,363.91,372200.0,363.7,364.75,363.3,363.91,372200.0
2018-07-19 14:50:00,363.9,364.05,363.37,364.05,251527.0,363.9,364.05,363.37,364.05,251527.0
2018-07-19 15:00:00,364.04,365.38,363.95,364.59,382695.0,364.04,365.38,363.95,364.59,382695.0
2018-07-19 15:10:00,364.6,364.71,363.17,363.43,312375.0,364.6,364.71,363.17,363.43,312375.0
2018-07-19 15:20:00,363.49,364.68,363.42,364.28,232770.0,363.49,364.68,363.42,364.28,232770.0
2018-07-19 15:30:00,364.24,364.52,363.79,364.06,277689.0,364.24,364.52,363.79,364.06,277689.0
2018-07-19 15:40:00,364.05,364.39,363.66,363.92,269879.0,364.05,364.39,363.66,363.92,269879.0
2018-07-19 15:50:00,363.99,364.44,363.55,364.15,651815.0,363.99,364.44,363.55,364.15,651815.0
2018-07-20 09:30:00,364.92,368.9,364.42,367.5,945395.0,364.92,368.9,364.42,367.5,945395.0
2018-07-20 09:40:00,367.33,368.54,366.59,367.66,350010.0,367.33,368.54,366.59,367.66,350010.0
2018-07-20 09:50:00,367.72,370.0,367.22,369.99,544465.0,367.72,370.0,367.22,369.99,544465.0
2018-07-20 10:00:00,369.82,370.5,368.99,369.8,596573.0,369.82,370.5,368.99,369.8,596573.0
2018-07-20 10:10:00,369.8,370.18,368.8,369.72,305844.0,369.8,370.18,368.8,369.72,305844.0
2018-07-20 10:20:00,369.71,370.27,368.01,368.72,379388.0,369.71,370.27,368.01,368.72,379388.0
2018-07-20 10:30:00,368.77,369.02,367.2,367.25,348439.0,368.77,369.02,367.2,367.25,348439.0
2018-07-20 10:40:00,367.2,368.34,367.11,368.05,227405.0,367.2,368.34,367.11,368.05,227405.0
2018-07-20 10:50:00,368.09,368.1,365.2,365.37,451906.0,368.09,368.1,365.2,365.37,451906.0
2018-07-20 11:00:00,365.37,365.65,363.76,364.21,424680.0,365.37,365.65,363.76,364.21,424680.0
2018-07-20 11:10:00,364.21,364.99,363.41,364.68,321978.0,364.21,364.99,363.41,364.68,321978.0
2018-07-20 11:20:00,364.71,366.38,364.67,366.23,343620.0,364.71,366.38,364.67,366.23,343620.0
2018-07-20 11:30:00,366.21,366.34,364.69,365.19,236701.0,366.21,366.34,364.69,365.19,236701.0
2018-07-20 11:40:00,365.1,365.41,364.06,364.5,201104.0,365.1,365.41,364.06,364.5,201104.0
2018-07-20 11:50:00,364.64,364.91,363.8,364.0,177152.0,364.64,364.91,363.8,364.0,177152.0
2018-07-20 12:00:00,363.96,364.05,362.41,362.95,285518.0,363.96,364.05,362.41,362.95,285518.0
2018-07-20 12:10:00,362.9,363.68,362.2,363.45,226383.0,362.9,363.68,362.2,363.45,226383.0
2018-07-20 12:20:00,363.55,363.87,362.88,363.14,135404.0,363.55,363.87,362.88,363.14,135404.0
2018-07-20 12:30:00,363.12,363.12,361.92,361.92,222365.0,363.12,363.12,361.92,361.92,222365.0
2018-07-20 12:40:00,361.92,362.02,360.24,360.38,308436.0,361.92,362.02,360.24,360.38,308436.0
2018-07-20 12:50:00,360.3,360.98,360.14,360.59,322354.0,360.3,360.98,360.14,360.59,322354.0
2018-07-20 13:00:00,360.61,361.32,360.45,361.14,193225.0,360.61,361.32,360.45,361.14,193225.0
2018-07-20 13:10:00,361.14,362.85,361.03,362.63,276908.0,361.14,362.85,361.03,362.63,276908.0
2018-07-20 13:20:00,362.63,362.74,361.63,361.82,172114.0,362.63,362.74,361.63,361.82,172114.0
2018-07-20 13:30:00,361.86,362.0,361.04,361.38,177113.0,361.86,362.0,361.04,361.38,177113.0
2018-07-20 13:40:00,361.43,362.64,361.35,362.63,121992.0,361.43,362.64,361.35,362.63,121992.0
2018-07-20 13:50:00,362.63,363.45,362.38,362.86,178987.0,362.63,363.45,362.38,362.86,178987.0
2018-07-20 14:00:00,362.85,364.6,362.34,364.39,325652.0,362.85,364.6,362.34,364.39,325652.0
2018-07-20 14:10:00,364.38,364.98,363.87,364.57,292056.0,364.38,364.98,363.87,364.57,292056.0
2018-07-20 14:20:00,364.6,364.9,364.16,364.49,149011.0,364.6,364.9,364.16,364.49,149011.0
2018-07-20 14:30:00,364.43,364.48,362.34,362.84,253071.0,364.43,364.48,362.34,362.84,253071.0
2018-07-20 14:40:00,362.87,363.22,362.29,362.75,231873.0,362.87,363.22,362.29,362.75,231873.0
2018-07-20 14:50:00,362.82,362.94,362.09,362.36,138600.0,362.82,362.94,362.09,362.36,138600.0
2018-07-20 15:00:00,362.33,362.45,361.3,361.34,141853.0,362.33,362.45,361.3,361.34,141853.0
2018-07-20 15:10:00,361.33,362.01,361.28,361.85,207910.0,361.33,362.01,361.28,361.85,207910.0
2018-07-20 15:20:00,361.8,361.9,361.18,361.63,165832.0,361.8,361.9,361.18,361.63,165832.0
2018-07-20 15:30:00,361.66,361.7,361.32,361.34,184614.0,361.66,361.7,361.32,361.34,184614.0
2018-07-20 15:40:00,361.38,361.66,360.77,360.78,326861.0,361.38,361.66,360.77,360.78,326861.0
2018-07-20 15:50:00,360.75,361.88,360.25,361.22,670047.0,360.75,361.88,360.25,361.22,670047.0
2018-07-23 09:30:00,359.4,361.5,354.03,355.8,1096863.0,359.4,361.5,354.03,355.8,1096863.0
2018-07-23 09:40:00,355.63,357.89,353.6,355.16,669056.0,355.63,357.89,353.6,355.16,669056.0
2018-07-23 09:50:00,355.38,358.44,354.83,358.09,367152.0,355.38,358.44,354.83,358.09,367152.0
2018-07-23 10:00:00,358.23,359.22,357.17,359.22,313855.0,358.23,359.22,357.17,359.22,313855.0
2018-07-23 10:10:00,359.2,359.63,358.27,358.94,310383.0,359.2,359.63,358.27,358.94,310383.0
2018-07-23 10:20:00,358.87,360.8,358.48,360.47,376021.0,358.87,360.8,358.48,360.47,376021.0
2018-07-23 10:30:00,360.5,361.97,359.11,361.96,398973.0,360.5,361.97,359.11,361.96,398973.0
2018-07-23 10:40:00,361.82,362.5,360.01,360.76,373361.0,361.82,362.5,360.01,360.76,373361.0
2018-07-23 10:50:00,360.82,361.34,359.9,360.8,156031.0,360.82,361.34,359.9,360.8,156031.0
2018-07-23 11:00:00,360.84,361.25,358.72,359.14,252283.0,360.84,361.25,358.72,359.14,252283.0
2018-07-23 11:10:00,359.36,359.69,358.58,359.27,164705.0,359.36,359.69,358.58,359.27,164705.0
2018-07-23 11:20:00,359.29,360.21,358.7,359.97,128637.0,359.29,360.21,358.7,359.97,128637.0
2018-07-23 11:30:00,359.96,360.36,358.97,359.27,194561.0,359.96,360.36,358.97,359.27,194561.0
2018-07-23 11:40:00,359.17,359.64,358.2,358.44,186176.0,359.17,359.64,358.2,358.44,186176.0
2018-07-23 11:50:00,358.4,359.69,358.22,359.47,153840.0,358.4,359.69,358.22,359.47,153840.0
2018-07-23 12:00:00,359.49,359.49,358.15,358.42,131302.0,359.49,359.49,358.15,358.42,131302.0
2018-07-23 12:10:00,358.29,359.28,358.16,358.84,169334.0,358.29,359.28,358.16,358.84,169334.0
2018-07-23 12:20:00,358.96,359.65,358.87,359.0,109166.0,358.96,359.65,358.87,359.0,109166.0
2018-07-23 12:30:00,358.98,359.64,358.91,359.35,36572.0,358.98,359.64,358.91,359.35,36572.0
2018-07-23 12:40:00,359.38,360.07,359.34,359.55,116976.0,359.38,360.07,359.34,359.55,116976.0
2018-07-23 12:50:00,359.64,359.69,358.51,358.78,115054.0,359.64,359.69,358.51,358.78,115054.0
2018-07-23 13:00:00,358.78,359.04,358.35,358.62,60572.0,358.78,359.04,358.35,358.62,60572.0
2018-07-23 13:10:00,358.57,359.04,358.4,358.94,82470.0,358.57,359.04,358.4,358.94,82470.0
2018-07-23 13:20:00,358.95,359.6,358.56,359.41,72655.0,358.95,359.6,358.56,359.41,72655.0
2018-07-23 13:30:00,359.34,359.59,358.8,358.88,87087.0,359.34,359.59,358.8,358.88,87087.0
2018-07-23 13:40:00,358.89,359.36,358.7,359.35,90553.0,358.89,359.36,358.7,359.35,90553.0
2018-07-23 13:50:00,359.26,359.88,359.21,359.62,106966.0,359.26,359.88,359.21,359.62,106966.0
2018-07-23 14:00:00,359.69,361.57,359.62,361.35,278900.0,359.69,361.57,359.62,361.35,278900.0
2018-07-23 14:10:00,361.35,361.48,360.6,360.94,157555.0,361.35,361.48,360.6,360.94,157555.0
2018-07-23 14:20:00,360.97,361.36,360.4,361.21,98644.0,360.97,361.36,360.4,361.21,98644.0
2018-07-23 14:30:00,361.22,362.89,361.19,362.41,280024.0,361.22,362.89,361.19,362.41,280024.0
2018-07-23 14:40:00,362.36,363.08,361.7,362.69,303560.0,362.36,363.08,361.7,362.69,303560.0
2018-07-23 14:50:00,362.69,363.81,362.55,363.8,287418.0,362.69,363.81,362.55,363.8,287418.0
2018-07-23 15:00:00,363.71,363.9,362.37,362.65,208375.0,363.71,363.9,362.37,362.65,208375.0
2018-07-23 15:10:00,362.66,363.14,362.12,362.64,217880.0,362.66,363.14,362.12,362.64,217880.0
2018-07-23 15:20:00,362.61,363.28,362.57,363.0,170372.0,362.61,363.28,362.57,363.0,170372.0
2018-07-23 15:30:00,362.98,363.02,362.08,362.36,168818.0,362.98,363.02,362.08,362.36,168818.0
2018-07-23 15:40:00,362.3,362.86,362.03,362.33,168037.0,362.3,362.86,362.03,362.33,168037.0
2018-07-23 15:50:00,362.33,363.02,362.28,362.66,323091.0,362.33,363.02,362.28,362.66,323091.0
2018-07-24 09:30:00,366.94,367.4,364.2,365.11,601426.0,366.94,367.4,364.2,365.11,601426.0
2018-07-24 09:40:00,365.07,365.27,361.21,362.13,660401.0,365.07,365.27,361.21,362.13,660401.0
2018-07-24 09:50:00,362.11,363.33,360.91,362.02,435669.0,362.11,363.33,360.91,362.02,435669.0
2018-07-24 10:00:00,361.93,363.95,361.92,362.88,344929.0,361.93,363.95,361.92,362.88,344929.0
2018-07-24 10:10:00,362.9,364.37,362.63,363.88,206587.0,362.9,364.37,362.63,363.88,206587.0
2018-07-24 10:20:00,363.99,364.29,362.25,362.54,244899.0,363.99,364.29,362.25,362.54,244899.0
2018-07-24 10:30:00,362.51,362.9,361.41,362.0,200860.0,362.51,362.9,361.41,362.0,200860.0
2018-07-24 10:40:00,361.97,361.99,359.25,359.84,418500.0,361.97,361.99,359.25,359.84,418500.0
2018-07-24 10:50:00,359.86,360.87,359.61,359.71,216084.0,359.86,360.87,359.61,359.71,216084.0
2018-07-24 11:00:00,359.58,359.9,357.5,358.06,457618.0,359.58,359.9,357.5,358.06,457618.0
2018-07-24 11:10:00,358.02,358.83,356.9,357.75,347765.0,358.02,358.83,356.9,357.75,347765.0
2018-07-24 11:20:00,357.71,358.7,357.42,357.89,235799.0,357.71,358.7,357.42,357.89,235799.0
2018-07-24 11:30:00,357.86,358.45,357.25,357.91,226085.0,357.86,358.45,357.25,357.91,226085.0
2018-07-24 11:40:00,357.83,358.3,356.06,356.8,325467.0,357.83,358.3,356.06,356.8,325467.0
2018-07-24 11:50:00,356.94,357.12,356.0,356.61,239610.0,356.94,357.12,356.0,356.61,239610.0
2018-07-24 12:00:00,356.6,358.0,356.21,357.77,277328.0,356.6,358.0,356.21,357.77,277328.0
2018-07-24 12:10:00,357.77,358.87,356.95,357.11,229187.0,357.77,358.87,356.95,357.11,229187.0
2018-07-24 12:20:00,357.03,357.58,356.25,356.8,167234.0,357.03,357.58,356.25,356.8,167234.0
2018-07-24 12:30:00,356.86,357.57,356.4,357.3,128624.0,356.86,357.57,356.4,357.3,128624.0
2018-07-24 12:40:00,357.3,357.34,355.27,356.13,240664.0,357.3,357.34,355.27,356.13,240664.0
2018-07-24 12:50:00,356.01,356.5,355.2,356.44,157219.0,356.01,356.5,355.2,356.44,157219.0
2018-07-24 13:00:00,356.45,356.66,355.25,356.46,235489.0,356.45,356.66,355.25,356.46,235489.0
2018-07-24 13:10:00,356.49,356.9,355.45,355.61,187587.0,356.49,356.9,355.45,355.61,187587.0
2018-07-24 13:20:00,355.58,356.17,355.25,355.75,195990.0,355.58,356.17,355.25,355.75,195990.0
2018-07-24 13:30:00,355.78,356.0,354.58,354.61,232952.0,355.78,356.0,354.58,354.61,232952.0
2018-07-24 13:40:00,354.61,355.85,354.56,355.73,236000.0,354.61,355.85,354.56,355.73,236000.0
2018-07-24 13:50:00,355.7,356.15,355.06,355.93,201490.0,355.7,356.15,355.06,355.93,201490.0
2018-07-24 14:00:00,355.9,356.48,355.01,355.35,189535.0,355.9,356.48,355.01,355.35,189535.0
2018-07-24 14:10:00,355.49,356.01,355.24,355.9,141148.0,355.49,356.01,355.24,355.9,141148.0
2018-07-24 14:20:00,355.89,356.5,355.88,356.36,152190.0,355.89,356.5,355.88,356.36,152190.0
2018-07-24 14:30:00,356.29,357.6,356.01,356.83,261770.0,356.29,357.6,356.01,356.83,261770.0
2018-07-24 14:40:00,356.85,358.47,356.85,358.37,256765.0,356.85,358.47,356.85,358.37,256765.0
2018-07-24 14:50:00,358.33,358.64,357.37,358.48,184046.0,358.33,358.64,357.37,358.48,184046.0
2018-07-24 15:00:00,358.47,359.15,358.26,358.71,262005.0,358.47,359.15,358.26,358.71,262005.0
2018-07-24 15:10:00,358.72,359.37,358.06,358.56,287711.0,358.72,359.37,358.06,358.56,287711.0
2018-07-24 15:20:00,358.63,358.63,357.23,357.81,134733.0,358.63,358.63,357.23,357.81,134733.0
2018-07-24 15:30:00,357.91,358.0,356.99,357.17,140433.0,357.91,358.0,356.99,357.17,140433.0
2018-07-24 15:40:00,357.18,357.42,356.02,356.68,243731.0,357.18,357.42,356.02,356.68,243731.0
2018-07-24 15:50:00,356.82,357.31,356.48,357.3,419079.0,356.82,357.31,356.48,357.3,419079.0
2018-07-25 09:30:00,357.57,358.5,355.82,357.3,482172.0,357.57,358.5,355.82,357.3,482172.0
2018-07-25 09:40:00,357.43,359.48,356.74,358.99,313205.0,357.43,359.48,356.74,358.99,313205.0
2018-07-25 09:50:00,358.99,359.45,357.58,358.17,277771.0,358.99,359.45,357.58,358.17,277771.0
2018-07-25 10:00:00,358.13,358.43,355.88,356.35,244303.0,358.13,358.43,355.88,356.35,244303.0
2018-07-25 10:10:00,356.4,357.03,355.66,356.4,172392.0,356.4,357.03,355.66,356.4,172392.0
2018-07-25 10:20:00,356.42,356.89,355.65,356.36,172198.0,356.42,356.89,355.65,356.36,172198.0
2018-07-25 10:30:00,356.39,357.89,356.21,357.79,258313.0,356.39,357.89,356.21,357.79,258313.0
2018-07-25 10:40:00,357.8,358.01,355.73,356.05,186660.0,357.8,358.01,355.73,356.05,186660.0
2018-07-25 10:50:00,355.93,356.98,355.72,356.39,148343.0,355.93,356.98,355.72,356.39,148343.0
2018-07-25 11:00:00,356.43,356.5,355.83,356.18,124391.0,356.43,356.5,355.83,356.18,124391.0
2018-07-25 11:10:00,356.16,357.24,355.85,356.74,156491.0,356.16,357.24,355.85,356.74,156491.0
2018-07-25 11:20:00,356.79,358.09,356.62,357.95,173362.0,356.79,358.09,356.62,357.95,173362.0
2018-07-25 11:30:00,358.04,358.4,357.25,358.27,107791.0,358.04,358.4,357.25,358.27,107791.0
2018-07-25 11:40:00,358.27,358.89,358.1,358.62,160981.0,358.27,358.89,358.1,358.62,160981.0
2018-07-25 11:50:00,358.67,359.41,357.92,359.41,193654.0,358.67,359.41,357.92,359.41,193654.0
2018-07-25 12:00:00,359.37,359.75,358.82,359.22,137029.0,359.37,359.75,358.82,359.22,137029.0
2018-07-25 12:10:00,359.18,359.5,358.76,359.08,106796.0,359.18,359.5,358.76,359.08,106796.0
2018-07-25 12:20:00,359.12,360.35,359.1,359.9,205269.0,359.12,360.35,359.1,359.9,205269.0
2018-07-25 12:30:00,359.86,360.75,359.55,360.67,134518.0,359.86,360.75,359.55,360.67,134518.0
2018-07-25 12:40:00,360.68,361.2,360.14,360.26,131860.0,360.68,361.2,360.14,360.26,131860.0
2018-07-25 12:50:00,360.28,360.49,359.88,360.0,111349.0,360.28,360.49,359.88,360.0,111349.0
2018-07-25 13:00:00,360.0,360.67,359.91,359.94,89582.0,360.0,360.67,359.91,359.94,89582.0
2018-07-25 13:10:00,359.97,360.59,359.54,360.24,127044.0,359.97,360.59,359.54,360.24,127044.0
2018-07-25 13:20:00,360.28,360.93,360.18,360.67,117333.0,360.28,360.93,360.18,360.67,117333.0
2018-07-25 13:30:00,360.64,361.1,360.19,361.0,109558.0,360.64,361.1,360.19,361.0,109558.0
2018-07-25 13:40:00,361.06,361.49,360.71,361.22,76979.0,361.06,361.49,360.71,361.22,76979.0
2018-07-25 13:50:00,361.28,361.41,361.07,361.14,88814.0,361.28,361.41,361.07,361.14,88814.0
2018-07-25 14:00:00,361.14,361.91,361.13,361.79,117162.0,361.14,361.91,361.13,361.79,117162.0
2018-07-25 14:10:00,361.81,362.19,361.5,362.05,112423.0,361.81,362.19,361.5,362.05,112423.0
2018-07-25 14:20:00,362.04,362.09,361.06,361.61,93880.0,362.04,362.09,361.06,361.61,93880.0
2018-07-25 14:30:00,361.66,362.27,361.51,361.57,101022.0,361.66,362.27,361.51,361.57,101022.0
2018-07-25 14:40:00,361.62,361.68,360.79,361.49,100604.0,361.62,361.68,360.79,361.49,100604.0
2018-07-25 14:50:00,361.58,361.59,360.5,360.67,86312.0,361.58,361.59,360.5,360.67,86312.0
2018-07-25 15:00:00,360.61,361.13,360.53,360.57,79259.0,360.61,361.13,360.53,360.57,79259.0
2018-07-25 15:10:00,360.61,360.86,360.3,360.8,87193.0,360.61,360.86,360.3,360.8,87193.0
2018-07-25 15:20:00,360.84,361.35,360.43,360.56,115751.0,360.84,361.35,360.43,360.56,115751.0
2018-07-25 15:30:00,360.52,362.01,360.37,361.83,121401.0,360.52,362.01,360.37,361.83,121401.0
2018-07-25 15:40:00,361.83,363.28,361.33,362.87,272016.0,361.83,363.28,361.33,362.87,272016.0
2018-07-25 15:50:00,362.99,363.01,361.29,362.84,314400.0,362.99,363.01,361.29,362.84,314400.0
2018-07-26 09:30:00,357.85,360.84,357.16,359.91,476962.0,357.85,360.84,357.16,359.91,476962.0
2018-07-26 09:40:00,359.88,360.83,357.77,358.5,320272.0,359.88,360.83,357.77,358.5,320272.0
2018-07-26 09:50:00,358.61,358.65,356.62,358.32,174703.0,358.61,358.65,356.62,358.32,174703.0
2018-07-26 10:00:00,358.31,360.48,358.08,360.36,229552.0,358.31,360.48,358.08,360.36,229552.0
2018-07-26 10:10:00,360.39,362.05,360.39,361.75,227170.0,360.39,362.05,360.39,361.75,227170.0
2018-07-26 10:20:00,361.76,362.0,361.0,361.33,138191.0,361.76,362.0,361.0,361.33,138191.0
2018-07-26 10:30:00,361.37,361.75,360.58,361.03,124919.0,361.37,361.75,360.58,361.03,124919.0
2018-07-26 10:40:00,361.1,362.98,360.6,362.32,167427.0,361.1,362.98,360.6,362.32,167427.0
2018-07-26 10:50:00,362.3,362.58,361.57,362.36,109914.0,362.3,362.58,361.57,362.36,109914.0
2018-07-26 11:00:00,362.36,363.95,362.17,363.42,187623.0,362.36,363.95,362.17,363.42,187623.0
2018-07-26 11:10:00,363.4,364.65,363.32,364.21,177168.0,363.4,364.65,363.32,364.21,177168.0
2018-07-26 11:20:00,364.31,365.54,364.23,365.04,210826.0,364.31,365.54,364.23,365.04,210826.0
2018-07-26 11:30:00,365.02,365.2,364.04,364.24,127227.0,365.02,365.2,364.04,364.24,127227.0
2018-07-26 11:40:00,364.25,364.78,363.85,364.07,113850.0,364.25,364.78,363.85,364.07,113850.0
2018-07-26 11:50:00,364.13,364.6,363.53,364.15,100918.0,364.13,364.6,363.53,364.15,100918.0
2018-07-26 12:00:00,364.18,364.28,363.29,363.44,86318.0,364.18,364.28,363.29,363.44,86318.0
2018-07-26 12:10:00,363.42,363.42,362.51,362.84,109699.0,363.42,363.42,362.51,362.84,109699.0
2018-07-26 12:20:00,362.83,363.38,361.81,362.45,117431.0,362.83,363.38,361.81,362.45,117431.0
2018-07-26 12:30:00,362.5,363.29,362.19,363.1,75448.0,362.5,363.29,362.19,363.1,75448.0
2018-07-26 12:40:00,363.1,363.49,362.56,363.05,68836.0,363.1,363.49,362.56,363.05,68836.0
2018-07-26 12:50:00,363.15,363.3,361.13,361.52,140676.0,363.15,363.3,361.13,361.52,140676.0
2018-07-26 13:00:00,361.61,362.18,361.28,362.01,73373.0,361.61,362.18,361.28,362.01,73373.0
2018-07-26 13:10:00,362.1,362.71,361.98,362.65,70878.0,362.1,362.71,361.98,362.65,70878.0
2018-07-26 13:20:00,362.61,363.16,362.13,362.13,89391.0,362.61,363.16,362.13,362.13,89391.0
2018-07-26 13:30:00,362.25,362.62,361.88,362.5,64185.0,362.25,362.62,361.88,362.5,64185.0
2018-07-26 13:40:00,362.6,363.47,362.59,363.13,79662.0,362.6,363.47,362.59,363.13,79662.0
2018-07-26 13:50:00,363.01,363.58,362.8,363.47,62279.0,363.01,363.58,362.8,363.47,62279.0
2018-07-26 14:00:00,363.48,363.64,362.85,363.11,66723.0,363.48,363.64,362.85,363.11,66723.0
2018-07-26 14:10:00,363.16,363.38,362.6,362.65,47057.0,363.16,363.38,362.6,362.65,47057.0
2018-07-26 14:20:00,362.79,363.74,362.7,363.71,45484.0,362.79,363.74,362.7,363.71,45484.0
2018-07-26 14:30:00,363.71,364.26,363.51,363.81,95833.0,363.71,364.26,363.51,363.81,95833.0
2018-07-26 14:40:00,363.91,364.06,363.17,363.32,65797.0,363.91,364.06,363.17,363.32,65797.0
2018-07-26 14:50:00,363.35,363.47,362.32,362.58,71172.0,363.35,363.47,362.32,362.58,71172.0
2018-07-26 15:00:00,362.64,363.88,362.57,363.45,94827.0,362.64,363.88,362.57,363.45,94827.0
2018-07-26 15:10:00,363.47,363.77,363.17,363.32,82005.0,363.47,363.77,363.17,363.32,82005.0
2018-07-26 15:20:00,363.32,363.68,362.99,363.68,82333.0,363.32,363.68,362.99,363.68,82333.0
2018-07-26 15:30:00,363.64,363.64,363.17,363.34,80669.0,363.64,363.64,363.17,363.34,80669.0
2018-07-26 15:40:00,363.29,363.35,362.88,363.17,109258.0,363.29,363.35,362.88,363.17,109258.0
2018-07-26 15:50:00,363.14,363.39,362.85,363.14,202581.0,363.14,363.39,362.85,363.14,202581.0
2018-07-27 09:30:00,366.85,367.0,363.63,364.4,370721.0,366.85,367.0,363.63,364.4,370721.0
2018-07-27 09:40:00,364.3,365.64,363.6,364.92,194707.0,364.3,365.64,363.6,364.92,194707.0
2018-07-27 09:50:00,364.79,365.4,362.89,363.12,216661.0,364.79,365.4,362.89,363.12,216661.0
2018-07-27 10:00:00,363.21,363.4,361.7,363.04,180896.0,363.21,363.4,361.7,363.04,180896.0
2018-07-27 10:10:00,363.04,363.57,361.75,363.57,191993.0,363.04,363.57,361.75,363.57,191993.0
2018-07-27 10:20:00,363.52,364.46,362.45,362.54,139154.0,363.52,364.46,362.45,362.54,139154.0
2018-07-27 10:30:00,362.61,363.51,361.9,362.3,154845.0,362.61,363.51,361.9,362.3,154845.0
2018-07-27 10:40:00,362.2,362.24,359.57,359.75,245081.0,362.2,362.24,359.57,359.75,245081.0
2018-07-27 10:50:00,359.57,360.48,359.36,360.46,132156.0,359.57,360.48,359.36,360.46,132156.0
2018-07-27 11:00:00,360.45,361.2,359.25,359.42,132318.0,360.45,361.2,359.25,359.42,132318.0
2018-07-27 11:10:00,359.45,360.19,358.84,359.54,138413.0,359.45,360.19,358.84,359.54,138413.0
2018-07-27 11:20:00,359.64,360.23,359.27,360.02,111359.0,359.64,360.23,359.27,360.02,111359.0
2018-07-27 11:30:00,359.83,361.14,359.35,360.85,91114.0,359.83,361.14,359.35,360.85,91114.0
2018-07-27 11:40:00,360.81,360.82,359.25,359.53,89176.0,360.81,360.82,359.25,359.53,89176.0
2018-07-27 11:50:00,359.54,360.84,359.26,359.36,68559.0,359.54,360.84,359.26,359.36,68559.0
2018-07-27 12:00:00,359.35,359.38,357.83,358.43,157255.0,359.35,359.38,357.83,358.43,157255.0
2018-07-27 12:10:00,358.37,358.94,357.94,358.45,106660.0,358.37,358.94,357.94,358.45,106660.0
2018-07-27 12:20:00,358.55,358.55,357.32,357.46,99758.0,358.55,358.55,357.32,357.46,99758.0
2018-07-27 12:30:00,357.48,357.92,356.0,356.0,208700.0,357.48,357.92,356.0,356.0,208700.0
2018-07-27 12:40:00,356.05,356.87,355.52,355.59,194348.0,356.05,356.87,355.52,355.59,194348.0
2018-07-27 12:50:00,355.59,355.74,354.13,354.47,389219.0,355.59,355.74,354.13,354.47,389219.0
2018-07-27 13:00:00,354.43,355.99,351.65,355.33,467326.0,354.43,355.99,351.65,355.33,467326.0
2018-07-27 13:10:00,355.31,355.57,353.5,353.66,143151.0,355.31,355.57,353.5,353.66,143151.0
2018-07-27 13:20:00,353.67,355.3,352.68,354.76,195834.0,353.67,355.3,352.68,354.76,195834.0
2018-07-27 13:30:00,354.4,354.58,353.05,353.61,99794.0,354.4,354.58,353.05,353.61,99794.0
2018-07-27 13:40:00,353.61,356.03,352.62,355.79,215948.0,353.61,356.03,352.62,355.79,215948.0
2018-07-27 13:50:00,355.88,356.63,355.7,356.47,182309.0,355.88,356.63,355.7,356.47,182309.0
2018-07-27 14:00:00,356.51,357.2,355.88,356.37,173490.0,356.51,357.2,355.88,356.37,173490.0
2018-07-27 14:10:00,356.4,357.1,355.81,356.15,137376.0,356.4,357.1,355.81,356.15,137376.0
2018-07-27 14:20:00,356.2,356.59,354.7,355.35,150297.0,356.2,356.59,354.7,355.35,150297.0
2018-07-27 14:30:00,355.23,355.36,353.47,353.48,129781.0,355.23,355.36,353.47,353.48,129781.0
2018-07-27 14:40:00,353.5,355.46,353.47,354.58,122616.0,353.5,355.46,353.47,354.58,122616.0
2018-07-27 14:50:00,354.66,354.98,353.92,354.74,76851.0,354.66,354.98,353.92,354.74,76851.0
2018-07-27 15:00:00,354.73,355.65,354.63,354.63,121879.0,354.73,355.65,354.63,354.63,121879.0
2018-07-27 15:10:00,354.64,356.51,354.5,356.12,125717.0,354.64,356.51,354.5,356.12,125717.0
2018-07-27 15:20:00,355.99,356.33,355.03,355.05,94420.0,355.99,356.33,355.03,355.05,94420.0
2018-07-27 15:30:00,355.03,356.06,355.02,355.49,101245.0,355.03,356.06,355.02,355.49,101245.0
2018-07-27 15:40:00,355.44,355.91,354.89,355.1,188811.0,355.44,355.91,354.89,355.1,188811.0
2018-07-27 15:50:00,355.18,355.59,354.92,355.2,287124.0,355.18,355.59,354.92,355.2,287124.0
2018-07-30 09:30:00,351.93,352.03,345.67,346.44,1071200.0,351.93,352.03,345.67,346.44,1071200.0
2018-07-30 09:40:00,346.29,346.35,338.68,339.3,1423996.0,346.29,346.35,338.68,339.3,1423996.0
2018-07-30 09:50:00,339.28,341.34,336.3,338.12,1079121.0,339.28,341.34,336.3,338.12,1079121.0
2018-07-30 10:00:00,337.87,343.85,337.6,343.65,811451.0,337.87,343.85,337.6,343.65,811451.0
2018-07-30 10:10:00,343.57,343.7,339.67,340.92,440679.0,343.57,343.7,339.67,340.92,440679.0
2018-07-30 10:20:00,340.79,341.74,339.32,341.25,453782.0,340.79,341.74,339.32,341.25,453782.0
2018-07-30 10:30:00,341.31,342.58,339.76,342.29,319281.0,341.31,342.58,339.76,342.29,319281.0
2018-07-30 10:40:00,342.21,343.2,340.41,342.96,358333.0,342.21,343.2,340.41,342.96,358333.0
2018-07-30 10:50:00,343.08,343.2,340.5,341.45,292222.0,343.08,343.2,340.5,341.45,292222.0
2018-07-30 11:00:00,341.25,341.44,338.91,339.28,327679.0,341.25,341.44,338.91,339.28,327679.0
2018-07-30 11:10:00,339.36,340.34,338.4,339.23,282952.0,339.36,340.34,338.4,339.23,282952.0
2018-07-30 11:20:00,339.23,339.9,338.42,338.69,272822.0,339.23,339.9,338.42,338.69,272822.0
2018-07-30 11:30:00,338.78,339.22,337.57,337.97,309634.0,338.78,339.22,337.57,337.97,309634.0
2018-07-30 11:40:00,337.83,339.15,337.83,338.86,252703.0,337.83,339.15,337.83,338.86,252703.0
2018-07-30 11:50:00,338.78,340.2,338.41,339.85,223389.0,338.78,340.2,338.41,339.85,223389.0
2018-07-30 12:00:00,339.89,340.4,338.43,338.7,233911.0,339.89,340.4,338.43,338.7,233911.0
2018-07-30 12:10:00,338.68,339.18,336.83,337.72,308870.0,338.68,339.18,336.83,337.72,308870.0
2018-07-30 12:20:00,337.7,339.18,337.64,338.59,158778.0,337.7,339.18,337.64,338.59,158778.0
2018-07-30 12:30:00,338.51,338.63,337.5,337.71,142684.0,338.51,338.63,337.5,337.71,142684.0
2018-07-30 12:40:00,337.63,337.95,335.4,335.49,314124.0,337.63,337.95,335.4,335.49,314124.0
2018-07-30 12:50:00,335.45,336.67,335.45,336.34,306483.0,335.45,336.67,335.45,336.34,306483.0
2018-07-30 13:00:00,336.4,336.57,335.04,336.53,287620.0,336.4,336.57,335.04,336.53,287620.0
2018-07-30 13:10:00,336.53,337.24,336.02,336.35,190605.0,336.53,337.24,336.02,336.35,190605.0
2018-07-30 13:20:00,336.34,338.4,336.33,337.73,190729.0,336.34,338.4,336.33,337.73,190729.0
2018-07-30 13:30:00,337.6,338.5,337.21,338.3,140327.0,337.6,338.5,337.21,338.3,140327.0
2018-07-30 13:40:00,338.39,338.39,336.45,336.6,172999.0,338.39,338.39,336.45,336.6,172999.0
2018-07-30 13:50:00,336.54,338.29,336.21,337.96,161482.0,336.54,338.29,336.21,337.96,161482.0
2018-07-30 14:00:00,337.96,339.0,337.52,338.0,211182.0,337.96,339.0,337.52,338.0,211182.0
2018-07-30 14:10:00,338.02,338.71,337.31,338.54,133172.0,338.02,338.71,337.31,338.54,133172.0
2018-07-30 14:20:00,338.54,338.6,337.4,337.49,166079.0,338.54,338.6,337.4,337.49,166079.0
2018-07-30 14:30:00,337.4,338.61,337.23,338.06,166070.0,337.4,338.61,337.23,338.06,166070.0
2018-07-30 14:40:00,337.96,338.67,337.39,337.96,221341.0,337.96,338.67,337.39,337.96,221341.0
2018-07-30 14:50:00,338.0,338.16,336.78,337.01,193201.0,338.0,338.16,336.78,337.01,193201.0
2018-07-30 15:00:00,336.96,337.73,336.15,336.28,197810.0,336.96,337.73,336.15,336.28,197810.0
2018-07-30 15:10:00,336.37,336.62,335.01,335.48,320034.0,336.37,336.62,335.01,335.48,320034.0
2018-07-30 15:20:00,335.49,336.18,335.0,335.17,294063.0,335.49,336.18,335.0,335.17,294063.0
2018-07-30 15:30:00,335.15,336.45,335.0,335.84,364019.0,335.15,336.45,335.0,335.84,364019.0
2018-07-30 15:40:00,335.8,335.89,334.11,334.14,413633.0,335.8,335.89,334.11,334.14,413633.0
2018-07-30 15:50:00,334.1,335.13,334.02,334.97,623114.0,334.1,335.13,334.02,334.97,623114.0
2018-07-31 09:30:00,331.53,339.41,330.1,338.48,1210236.0,331.53,339.41,330.1,338.48,1210236.0
2018-07-31 09:40:00,338.56,338.79,333.61,333.83,565122.0,338.56,338.79,333.61,333.83,565122.0
2018-07-31 09:50:00,333.84,335.0,332.65,334.3,483716.0,333.84,335.0,332.65,334.3,483716.0
2018-07-31 10:00:00,334.06,335.92,333.77,335.48,365625.0,334.06,335.92,333.77,335.48,365625.0
2018-07-31 10:10:00,335.4,336.08,329.1,329.91,572490.0,335.4,336.08,329.1,329.91,572490.0
2018-07-31 10:20:00,329.83,332.0,328.0,330.83,640477.0,329.83,332.0,328.0,330.83,640477.0
2018-07-31 10:30:00,330.83,334.76,330.82,334.07,377894.0,330.83,334.76,330.82,334.07,377894.0
2018-07-31 10:40:00,333.92,334.77,332.33,334.05,214632.0,333.92,334.77,332.33,334.05,214632.0
2018-07-31 10:50:00,334.21,334.9,333.26,333.27,185630.0,334.21,334.9,333.26,333.27,185630.0
2018-07-31 11:00:00,333.28,334.68,332.76,334.64,233556.0,333.28,334.68,332.76,334.64,233556.0
2018-07-31 11:10:00,334.59,337.17,334.59,336.47,341135.0,334.59,337.17,334.59,336.47,341135.0
2018-07-31 11:20:00,336.48,337.55,335.74,337.37,225268.0,336.48,337.55,335.74,337.37,225268.0
2018-07-31 11:30:00,337.47,338.42,337.15,337.92,243742.0,337.47,338.42,337.15,337.92,243742.0
2018-07-31 11:40:00,337.84,340.7,337.81,340.25,374919.0,337.84,340.7,337.81,340.25,374919.0
2018-07-31 11:50:00,340.3,341.94,339.82,340.42,456373.0,340.3,341.94,339.82,340.42,456373.0
2018-07-31 12:00:00,340.31,342.5,340.27,341.05,383737.0,340.31,342.5,340.27,341.05,383737.0
2018-07-31 12:10:00,340.96,341.49,340.21,340.24,173156.0,340.96,341.49,340.21,340.24,173156.0
2018-07-31 12:20:00,340.39,341.75,340.38,341.22,152455.0,340.39,341.75,340.38,341.22,152455.0
2018-07-31 12:30:00,341.11,341.16,338.45,339.28,258579.0,341.11,341.16,338.45,339.28,258579.0
2018-07-31 12:40:00,339.27,340.16,339.0,339.44,164756.0,339.27,340.16,339.0,339.44,164756.0
2018-07-31 12:50:00,339.45,340.0,339.32,339.88,150346.0,339.45,340.0,339.32,339.88,150346.0
2018-07-31 13:00:00,339.95,341.4,339.71,340.38,216982.0,339.95,341.4,339.71,340.38,216982.0
2018-07-31 13:10:00,340.34,340.91,338.53,339.14,172307.0,340.34,340.91,338.53,339.14,172307.0
2018-07-31 13:20:00,339.06,339.68,338.85,339.2,101554.0,339.06,339.68,338.85,339.2,101554.0
2018-07-31 13:30:00,339.14,339.52,338.46,338.82,148171.0,339.14,339.52,338.46,338.82,148171.0
2018-07-31 13:40:00,338.83,340.0,338.18,339.52,148649.0,338.83,340.0,338.18,339.52,148649.0
2018-07-31 13:50:00,339.42,340.15,339.03,339.57,86892.0,339.42,340.15,339.03,339.57,86892.0
2018-07-31 14:00:00,339.61,340.0,338.9,339.17,76409.0,339.61,340.0,338.9,339.17,76409.0
2018-07-31 14:10:00,339.17,339.43,338.55,339.31,74469.0,339.17,339.43,338.55,339.31,74469.0
2018-07-31 14:20:00,339.46,340.85,339.21,340.79,140514.0,339.46,340.85,339.21,340.79,140514.0
2018-07-31 14:30:00,340.68,341.0,339.94,340.08,158339.0,340.68,341.0,339.94,340.08,158339.0
2018-07-31 14:40:00,340.04,340.23,339.18,339.25,102987.0,340.04,340.23,339.18,339.25,102987.0
2018-07-31 14:50:00,339.25,339.94,339.0,339.24,81167.0,339.25,339.94,339.0,339.24,81167.0
2018-07-31 15:00:00,339.29,339.29,338.56,338.77,127221.0,339.29,339.29,338.56,338.77,127221.0
2018-07-31 15:10:00,338.76,339.25,338.58,338.7,116904.0,338.76,339.25,338.58,338.7,116904.0
2018-07-31 15:20:00,338.69,339.23,338.23,339.2,142135.0,338.69,339.23,338.23,339.2,142135.0
2018-07-31 15:30:00,339.18,339.25,337.57,337.66,208106.0,339.18,339.25,337.57,337.66,208106.0
2018-07-31 15:40:00,337.62,338.0,336.68,336.9,329563.0,337.62,338.0,336.68,336.9,329563.0
2018-07-31 15:50:00,337.02,337.75,336.14,337.43,495537.0,337.02,337.75,336.14,337.43,495537.0
2018-08-01 09:30:00,335.85,339.23,334.02,337.45,550774.0,335.85,339.23,334.02,337.45,550774.0
2018-08-01 09:40:00,337.47,342.16,337.1,342.03,433448.0,337.47,342.16,337.1,342.03,433448.0
2018-08-01 09:50:00,342.12,342.68,340.67,342.02,299642.0,342.12,342.68,340.67,342.02,299642.0
2018-08-01 10:00:00,342.08,343.16,341.02,342.46,310684.0,342.08,343.16,341.02,342.46,310684.0
2018-08-01 10:10:00,342.45,343.86,342.41,343.53,337898.0,342.45,343.86,342.41,343.53,337898.0
2018-08-01 10:20:00,343.69,344.41,342.5,343.19,280230.0,343.69,344.41,342.5,343.19,280230.0
2018-08-01 10:30:00,343.15,343.52,341.98,343.32,164890.0,343.15,343.52,341.98,343.32,164890.0
2018-08-01 10:40:00,343.22,343.68,342.35,342.59,144298.0,343.22,343.68,342.35,342.59,144298.0
2018-08-01 10:50:00,342.59,343.11,341.26,341.78,133888.0,342.59,343.11,341.26,341.78,133888.0
2018-08-01 11:00:00,341.7,342.38,340.56,340.68,138981.0,341.7,342.38,340.56,340.68,138981.0
2018-08-01 11:10:00,340.64,341.26,339.67,339.67,169812.0,340.64,341.26,339.67,339.67,169812.0
2018-08-01 11:20:00,339.74,340.25,339.3,340.12,144816.0,339.74,340.25,339.3,340.12,144816.0
2018-08-01 11:30:00,340.2,340.31,337.69,338.71,178178.0,340.2,340.31,337.69,338.71,178178.0
2018-08-01 11:40:00,338.73,339.12,337.07,337.77,107942.0,338.73,339.12,337.07,337.77,107942.0
2018-08-01 11:50:00,337.69,339.02,336.76,338.58,162942.0,337.69,339.02,336.76,338.58,162942.0
2018-08-01 12:00:00,338.55,339.79,338.11,339.22,139031.0,338.55,339.79,338.11,339.22,139031.0
2018-08-01 12:10:00,339.1,339.36,338.66,338.81,66500.0,339.1,339.36,338.66,338.81,66500.0
2018-08-01 12:20:00,338.94,338.94,337.57,338.38,90649.0,338.94,338.94,337.57,338.38,90649.0
2018-08-01 12:30:00,338.25,338.26,337.51,337.75,83292.0,338.25,338.26,337.51,337.75,83292.0
2018-08-01 12:40:00,337.77,339.67,337.62,339.35,88596.0,337.77,339.67,337.62,339.35,88596.0
2018-08-01 12:50:00,339.45,340.01,339.45,339.74,108953.0,339.45,340.01,339.45,339.74,108953.0
2018-08-01 13:00:00,339.66,339.66,338.82,339.1,62118.0,339.66,339.66,338.82,339.1,62118.0
2018-08-01 13:10:00,339.15,339.22,338.41,338.97,64483.0,339.15,339.22,338.41,338.97,64483.0
2018-08-01 13:20:00,338.98,339.55,338.31,338.5,78589.0,338.98,339.55,338.31,338.5,78589.0
2018-08-01 13:30:00,338.52,339.24,338.29,339.24,68968.0,338.52,339.24,338.29,339.24,68968.0
2018-08-01 13:40:00,339.24,339.24,338.31,338.35,49206.0,339.24,339.24,338.31,338.35,49206.0
2018-08-01 13:50:00,338.36,339.04,338.12,338.62,62898.0,338.36,339.04,338.12,338.62,62898.0
2018-08-01 14:00:00,338.44,338.88,337.0,337.36,122215.0,338.44,338.88,337.0,337.36,122215.0
2018-08-01 14:10:00,337.27,338.59,336.26,338.26,158148.0,337.27,338.59,336.26,338.26,158148.0
2018-08-01 14:20:00,338.12,339.62,337.92,339.5,95680.0,338.12,339.62,337.92,339.5,95680.0
2018-08-01 14:30:00,339.53,340.03,338.97,339.39,119070.0,339.53,340.03,338.97,339.39,119070.0
2018-08-01 14:40:00,339.47,339.7,338.35,338.57,77559.0,339.47,339.7,338.35,338.57,77559.0
2018-08-01 14:50:00,338.61,338.95,337.96,338.78,74666.0,338.61,338.95,337.96,338.78,74666.0
2018-08-01 15:00:00,338.87,339.15,338.4,339.15,62916.0,338.87,339.15,338.4,339.15,62916.0
2018-08-01 15:10:00,339.23,339.32,338.34,338.57,62201.0,339.23,339.32,338.34,338.57,62201.0
2018-08-01 15:20:00,338.62,339.58,338.62,339.3,80048.0,338.62,339.58,338.62,339.3,80048.0
2018-08-01 15:30:00,339.29,339.7,338.95,339.33,101123.0,339.29,339.7,338.95,339.33,101123.0
2018-08-01 15:40:00,339.34,339.64,339.02,339.32,100702.0,339.34,339.64,339.02,339.32,100702.0
2018-08-01 15:50:00,339.26,339.56,338.12,338.41,222653.0,339.26,339.56,338.12,338.41,222653.0
2018-08-02 09:30:00,337.23,338.78,334.71,337.64,519125.0,337.23,338.78,334.71,337.64,519125.0
2018-08-02 09:40:00,337.8,338.45,335.48,337.11,289648.0,337.8,338.45,335.48,337.11,289648.0
2018-08-02 09:50:00,336.93,338.0,336.78,337.01,198828.0,336.93,338.0,336.78,337.01,198828.0
2018-08-02 10:00:00,337.08,337.72,336.01,337.2,279145.0,337.08,337.72,336.01,337.2,279145.0
2018-08-02 10:10:00,337.13,337.49,336.4,337.06,179967.0,337.13,337.49,336.4,337.06,179967.0
2018-08-02 10:20:00,337.26,340.08,337.13,339.14,286629.0,337.26,340.08,337.13,339.14,286629.0
2018-08-02 10:30:00,339.12,340.27,338.75,339.73,131830.0,339.12,340.27,338.75,339.73,131830.0
2018-08-02 10:40:00,339.71,340.98,339.23,340.02,180831.0,339.71,340.98,339.23,340.02,180831.0
2018-08-02 10:50:00,340.15,340.46,338.51,338.62,90482.0,340.15,340.46,338.51,338.62,90482.0
2018-08-02 11:00:00,338.61,338.95,337.16,337.94,152635.0,338.61,338.95,337.16,337.94,152635.0
2018-08-02 11:10:00,337.95,338.62,337.55,337.99,89593.0,337.95,338.62,337.55,337.99,89593.0
2018-08-02 11:20:00,338.03,338.74,337.71,338.65,86308.0,338.03,338.74,337.71,338.65,86308.0
2018-08-02 11:30:00,338.68,339.93,338.64,339.64,111504.0,338.68,339.93,338.64,339.64,111504.0
2018-08-02 11:40:00,339.72,340.21,339.16,339.29,94218.0,339.72,340.21,339.16,339.29,94218.0
2018-08-02 11:50:00,339.34,340.25,339.0,340.14,103503.0,339.34,340.25,339.0,340.14,103503.0
2018-08-02 12:00:00,340.18,341.31,339.54,341.2,131429.0,340.18,341.31,339.54,341.2,131429.0
2018-08-02 12:10:00,341.3,342.03,341.14,341.79,137886.0,341.3,342.03,341.14,341.79,137886.0
2018-08-02 12:20:00,341.81,342.17,341.2,342.15,110103.0,341.81,342.17,341.2,342.15,110103.0
2018-08-02 12:30:00,342.19,343.06,341.5,342.37,204574.0,342.19,343.06,341.5,342.37,204574.0
2018-08-02 12:40:00,342.37,343.12,341.5,341.91,94215.0,342.37,343.12,341.5,341.91,94215.0
2018-08-02 12:50:00,341.97,341.97,341.21,341.79,66725.0,341.97,341.97,341.21,341.79,66725.0
2018-08-02 13:00:00,341.74,343.32,341.74,343.09,100167.0,341.74,343.32,341.74,343.09,100167.0
2018-08-02 13:10:00,343.08,343.78,342.6,343.48,90072.0,343.08,343.78,342.6,343.48,90072.0
2018-08-02 13:20:00,343.48,344.1,343.3,343.75,106307.0,343.48,344.1,343.3,343.75,106307.0
2018-08-02 13:30:00,343.83,345.0,343.75,344.13,162952.0,343.83,345.0,343.75,344.13,162952.0
2018-08-02 13:40:00,344.23,344.55,343.78,344.5,79351.0,344.23,344.55,343.78,344.5,79351.0
2018-08-02 13:50:00,344.48,344.52,343.02,343.21,72863.0,344.48,344.52,343.02,343.21,72863.0
2018-08-02 14:00:00,343.24,343.87,342.87,343.43,63669.0,343.24,343.87,342.87,343.43,63669.0
2018-08-02 14:10:00,343.46,343.57,342.2,342.38,82306.0,343.46,343.57,342.2,342.38,82306.0
2018-08-02 14:20:00,342.27,343.03,342.26,342.64,60916.0,342.27,343.03,342.26,342.64,60916.0
2018-08-02 14:30:00,342.67,343.35,342.5,343.08,69773.0,342.67,343.35,342.5,343.08,69773.0
2018-08-02 14:40:00,343.04,343.43,342.66,342.99,54770.0,343.04,343.43,342.66,342.99,54770.0
2018-08-02 14:50:00,343.07,344.34,343.05,344.25,84970.0,343.07,344.34,343.05,344.25,84970.0
2018-08-02 15:00:00,344.22,344.65,343.66,344.39,93210.0,344.22,344.65,343.66,344.39,93210.0
2018-08-02 15:10:00,344.39,344.5,343.65,344.2,96512.0,344.39,344.5,343.65,344.2,96512.0
2018-08-02 15:20:00,344.06,344.17,343.62,344.07,58599.0,344.06,344.17,343.62,344.07,58599.0
2018-08-02 15:30:00,344.12,344.35,343.75,343.89,70946.0,344.12,344.35,343.75,343.89,70946.0
2018-08-02 15:40:00,343.89,344.5,343.66,344.39,154817.0,343.89,344.5,343.66,344.39,154817.0
2018-08-02 15:50:00,344.4,344.79,344.1,344.5,249925.0,344.4,344.79,344.1,344.5,249925.0
2018-08-03 09:30:00,347.75,347.86,342.66,345.43,622970.0,347.75,347.86,342.66,345.43,622970.0
2018-08-03 09:40:00,345.33,345.9,342.46,343.31,319795.0,345.33,345.9,342.46,343.31,319795.0
2018-08-03 09:50:00,343.39,344.73,342.7,344.19,192609.0,343.39,344.73,342.7,344.19,192609.0
2018-08-03 10:00:00,344.11,345.65,343.32,345.44,201295.0,344.11,345.65,343.32,345.44,201295.0
2018-08-03 10:10:00,345.52,346.3,344.17,345.05,270291.0,345.52,346.3,344.17,345.05,270291.0
2018-08-03 10:20:00,345.13,345.31,343.61,344.69,173555.0,345.13,345.31,343.61,344.69,173555.0
2018-08-03 10:30:00,344.68,344.85,342.62,343.02,185911.0,344.68,344.85,342.62,343.02,185911.0
2018-08-03 10:40:00,342.97,343.21,341.48,342.23,233206.0,342.97,343.21,341.48,342.23,233206.0
2018-08-03 10:50:00,342.23,342.3,341.05,341.87,191092.0,342.23,342.3,341.05,341.87,191092.0
2018-08-03 11:00:00,341.95,342.6,341.2,341.62,118345.0,341.95,342.6,341.2,341.62,118345.0
2018-08-03 11:10:00,341.71,342.99,341.61,342.0,121359.0,341.71,342.99,341.61,342.0,121359.0
2018-08-03 11:20:00,341.96,342.9,341.28,341.76,89191.0,341.96,342.9,341.28,341.76,89191.0
2018-08-03 11:30:00,341.71,341.71,340.71,341.07,135152.0,341.71,341.71,340.71,341.07,135152.0
2018-08-03 11:40:00,341.1,341.25,340.38,341.03,76861.0,341.1,341.25,340.38,341.03,76861.0
2018-08-03 11:50:00,341.07,341.22,339.87,340.04,100188.0,341.07,341.22,339.87,340.04,100188.0
2018-08-03 12:00:00,340.01,340.82,339.51,340.01,140761.0,340.01,340.82,339.51,340.01,140761.0
2018-08-03 12:10:00,340.04,341.1,339.89,340.71,127972.0,340.04,341.1,339.89,340.71,127972.0
2018-08-03 12:20:00,340.66,341.06,340.62,340.69,67781.0,340.66,341.06,340.62,340.69,67781.0
2018-08-03 12:30:00,340.69,341.59,340.43,341.37,133898.0,340.69,341.59,340.43,341.37,133898.0
2018-08-03 12:40:00,341.39,341.47,339.17,339.61,177290.0,341.39,341.47,339.17,339.61,177290.0
2018-08-03 12:50:00,339.55,339.59,338.54,338.94,164022.0,339.55,339.59,338.54,338.94,164022.0
2018-08-03 13:00:00,338.89,339.56,338.47,339.27,109389.0,338.89,339.56,338.47,339.27,109389.0
2018-08-03 13:10:00,339.21,339.7,338.91,338.91,84555.0,339.21,339.7,338.91,338.91,84555.0
2018-08-03 13:20:00,338.91,339.42,338.75,339.28,68977.0,338.91,339.42,338.75,339.28,68977.0
2018-08-03 13:30:00,339.3,339.58,338.85,339.25,83428.0,339.3,339.58,338.85,339.25,83428.0
2018-08-03 13:40:00,339.24,340.6,339.18,340.6,121342.0,339.24,340.6,339.18,340.6,121342.0
2018-08-03 13:50:00,340.56,341.13,340.45,341.05,134070.0,340.56,341.13,340.45,341.05,134070.0
2018-08-03 14:00:00,341.05,341.29,340.5,341.27,116926.0,341.05,341.29,340.5,341.27,116926.0
2018-08-03 14:10:00,341.24,341.96,341.04,341.93,157445.0,341.24,341.96,341.04,341.93,157445.0
2018-08-03 14:20:00,341.93,342.42,341.37,342.12,123969.0,341.93,342.42,341.37,342.12,123969.0
2018-08-03 14:30:00,342.17,342.5,341.73,342.08,86339.0,342.17,342.5,341.73,342.08,86339.0
2018-08-03 14:40:00,342.07,342.09,341.3,341.79,79173.0,342.07,342.09,341.3,341.79,79173.0
2018-08-03 14:50:00,341.74,342.73,341.59,342.68,86496.0,341.74,342.73,341.59,342.68,86496.0
2018-08-03 15:00:00,342.73,342.74,342.26,342.34,61946.0,342.73,342.74,342.26,342.34,61946.0
2018-08-03 15:10:00,342.36,342.61,342.12,342.44,76155.0,342.36,342.61,342.12,342.44,76155.0
2018-08-03 15:20:00,342.47,342.79,342.35,342.7,109544.0,342.47,342.79,342.35,342.7,109544.0
2018-08-03 15:30:00,342.65,343.02,342.45,342.84,118696.0,342.65,343.02,342.45,342.84,118696.0
2018-08-03 15:40:00,342.9,342.92,342.33,342.38,113013.0,342.9,342.92,342.33,342.38,113013.0
2018-08-03 15:50:00,342.44,343.09,342.44,343.09,303546.0,342.44,343.09,342.44,343.09,303546.0
2018-08-06 09:30:00,342.41,344.53,341.74,343.42,314967.0,342.41,344.53,341.74,343.42,314967.0
2018-08-06 09:40:00,343.4,344.0,341.86,342.93,183715.0,343.4,344.0,341.86,342.93,183715.0
2018-08-06 09:50:00,343.0,344.29,342.1,343.55,170513.0,343.0,344.29,342.1,343.55,170513.0
2018-08-06 10:00:00,343.56,345.06,343.16,344.51,209674.0,343.56,345.06,343.16,344.51,209674.0
2018-08-06 10:10:00,344.49,346.2,344.38,345.55,189613.0,344.49,346.2,344.38,345.55,189613.0
2018-08-06 10:20:00,345.55,345.89,343.76,344.31,153234.0,345.55,345.89,343.76,344.31,153234.0
2018-08-06 10:30:00,344.39,345.7,344.0,344.65,130392.0,344.39,345.7,344.0,344.65,130392.0
2018-08-06 10:40:00,344.66,344.66,343.72,343.85,96074.0,344.66,344.66,343.72,343.85,96074.0
2018-08-06 10:50:00,343.86,344.79,343.83,344.41,81971.0,343.86,344.79,343.83,344.41,81971.0
2018-08-06 11:00:00,344.41,345.03,344.11,344.69,90556.0,344.41,345.03,344.11,344.69,90556.0
2018-08-06 11:10:00,344.75,345.88,344.43,345.17,194028.0,344.75,345.88,344.43,345.17,194028.0
2018-08-06 11:20:00,345.27,346.05,344.96,345.57,130387.0,345.27,346.05,344.96,345.57,130387.0
2018-08-06 11:30:00,345.38,346.9,345.31,346.73,230031.0,345.38,346.9,345.31,346.73,230031.0
2018-08-06 11:40:00,346.72,347.05,346.25,346.72,134359.0,346.72,347.05,346.25,346.72,134359.0
2018-08-06 11:50:00,346.72,346.93,346.1,346.55,146070.0,346.72,346.93,346.1,346.55,146070.0
2018-08-06 12:00:00,346.41,346.95,346.12,346.81,116518.0,346.41,346.95,346.12,346.81,116518.0
2018-08-06 12:10:00,346.85,348.18,346.75,347.94,177792.0,346.85,348.18,346.75,347.94,177792.0
2018-08-06 12:20:00,347.92,348.23,347.47,347.83,127109.0,347.92,348.23,347.47,347.83,127109.0
2018-08-06 12:30:00,347.83,348.94,347.76,348.45,162234.0,347.83,348.94,347.76,348.45,162234.0
2018-08-06 12:40:00,348.4,348.4,347.8,348.11,92314.0,348.4,348.4,347.8,348.11,92314.0
2018-08-06 12:50:00,348.12,348.75,347.6,348.61,179082.0,348.12,348.75,347.6,348.61,179082.0
2018-08-06 13:00:00,348.75,349.31,348.52,348.77,123398.0,348.75,349.31,348.52,348.77,123398.0
2018-08-06 13:10:00,348.75,349.17,348.51,348.66,84053.0,348.75,349.17,348.51,348.66,84053.0
2018-08-06 13:20:00,348.73,349.41,348.58,349.39,80887.0,348.73,349.41,348.58,349.39,80887.0
2018-08-06 13:30:00,349.34,349.58,348.69,348.8,90589.0,349.34,349.58,348.69,348.8,90589.0
2018-08-06 13:40:00,348.72,349.0,348.33,348.85,125423.0,348.72,349.0,348.33,348.85,125423.0
2018-08-06 13:50:00,348.91,348.93,347.85,348.65,111309.0,348.91,348.93,347.85,348.65,111309.0
2018-08-06 14:00:00,348.63,349.18,348.33,349.08,121492.0,348.63,349.18,348.33,349.08,121492.0
2018-08-06 14:10:00,349.15,350.35,349.08,349.93,188550.0,349.15,350.35,349.08,349.93,188550.0
2018-08-06 14:20:00,349.89,351.29,349.67,351.16,211907.0,349.89,351.29,349.67,351.16,211907.0
2018-08-06 14:30:00,351.03,351.98,351.0,351.3,278256.0,351.03,351.98,351.0,351.3,278256.0
2018-08-06 14:40:00,351.21,351.24,350.33,350.55,120739.0,351.21,351.24,350.33,350.55,120739.0
2018-08-06 14:50:00,350.56,350.6,349.6,349.84,149508.0,350.56,350.6,349.6,349.84,149508.0
2018-08-06 15:00:00,349.84,350.09,349.29,349.57,196044.0,349.84,350.09,349.29,349.57,196044.0
2018-08-06 15:10:00,349.6,350.45,349.53,350.15,139030.0,349.6,350.45,349.53,350.15,139030.0
2018-08-06 15:20:00,350.23,350.33,349.78,349.95,136694.0,350.23,350.33,349.78,349.95,136694.0
2018-08-06 15:30:00,350.02,351.0,350.02,350.99,193774.0,350.02,351.0,350.02,350.99,193774.0
2018-08-06 15:40:00,350.98,351.06,350.47,350.81,176933.0,350.98,351.06,350.47,350.81,176933.0
2018-08-06 15:50:00,350.86,351.01,350.54,350.91,289243.0,350.86,351.01,350.54,350.91,289243.0
2018-08-07 09:30:00,353.23,357.31,352.97,355.49,842322.0,353.23,357.31,352.97,355.49,842322.0
2018-08-07 09:40:00,355.59,357.0,353.2,353.23,473407.0,355.59,357.0,353.2,353.23,473407.0
2018-08-07 09:50:00,353.2,355.69,353.06,354.69,328686.0,353.2,355.69,353.06,354.69,328686.0
2018-08-07 10:00:00,354.53,355.23,351.83,353.5,416684.0,354.53,355.23,351.83,353.5,416684.0
2018-08-07 10:10:00,353.46,353.59,352.23,352.42,161507.0,353.46,353.59,352.23,352.42,161507.0
2018-08-07 10:20:00,352.61,354.66,352.4,354.1,221714.0,352.61,354.66,352.4,354.1,221714.0
2018-08-07 10:30:00,354.15,354.75,352.8,352.99,161454.0,354.15,354.75,352.8,352.99,161454.0
2018-08-07 10:40:00,352.98,353.12,350.44,350.62,320612.0,352.98,353.12,350.44,350.62,320612.0
2018-08-07 10:50:00,350.5,351.51,349.76,350.27,325808.0,350.5,351.51,349.76,350.27,325808.0
2018-08-07 11:00:00,350.25,351.24,349.69,350.73,205917.0,350.25,351.24,349.69,350.73,205917.0
2018-08-07 11:10:00,350.71,350.92,349.74,349.8,133857.0,350.71,350.92,349.74,349.8,133857.0
2018-08-07 11:20:00,349.83,350.48,349.01,349.46,142921.0,349.83,350.48,349.01,349.46,142921.0
2018-08-07 11:30:00,349.46,350.39,349.33,350.3,157690.0,349.46,350.39,349.33,350.3,157690.0
2018-08-07 11:40:00,350.29,351.27,350.28,350.99,131938.0,350.29,351.27,350.28,350.99,131938.0
2018-08-07 11:50:00,350.84,351.72,350.65,351.32,122643.0,350.84,351.72,350.65,351.32,122643.0
2018-08-07 12:00:00,351.36,351.74,350.7,350.95,59929.0,351.36,351.74,350.7,350.95,59929.0
2018-08-07 12:10:00,351.03,351.24,350.65,351.24,47725.0,351.03,351.24,350.65,351.24,47725.0
2018-08-07 12:20:00,351.22,351.83,351.2,351.4,85381.0,351.22,351.83,351.2,351.4,85381.0
2018-08-07 12:30:00,351.35,351.78,351.05,351.53,60323.0,351.35,351.78,351.05,351.53,60323.0
2018-08-07 12:40:00,351.57,352.41,351.16,352.4,92047.0,351.57,352.41,351.16,352.4,92047.0
2018-08-07 12:50:00,352.32,352.76,351.79,352.63,97865.0,352.32,352.76,351.79,352.63,97865.0
2018-08-07 13:00:00,352.63,352.89,351.72,351.97,93095.0,352.63,352.89,351.72,351.97,93095.0
2018-08-07 13:10:00,352.0,352.57,351.51,351.6,90412.0,352.0,352.57,351.51,351.6,90412.0
2018-08-07 13:20:00,351.6,351.98,351.3,351.46,63982.0,351.6,351.98,351.3,351.46,63982.0
2018-08-07 13:30:00,351.4,352.38,351.4,351.81,65278.0,351.4,352.38,351.4,351.81,65278.0
2018-08-07 13:40:00,351.75,352.96,351.67,352.62,73706.0,351.75,352.96,351.67,352.62,73706.0
2018-08-07 13:50:00,352.69,353.6,352.22,353.55,108301.0,352.69,353.6,352.22,353.55,108301.0
2018-08-07 14:00:00,353.58,353.73,352.81,352.98,97474.0,353.58,353.73,352.81,352.98,97474.0
2018-08-07 14:10:00,352.97,353.06,352.51,352.86,46863.0,352.97,353.06,352.51,352.86,46863.0
2018-08-07 14:20:00,352.95,353.2,352.67,352.87,36108.0,352.95,353.2,352.67,352.87,36108.0
2018-08-07 14:30:00,352.8,352.85,352.16,352.77,66192.0,352.8,352.85,352.16,352.77,66192.0
2018-08-07 14:40:00,352.76,352.95,352.42,352.47,41769.0,352.76,352.95,352.42,352.47,41769.0
2018-08-07 14:50:00,352.56,353.0,352.37,352.48,55097.0,352.56,353.0,352.37,352.48,55097.0
2018-08-07 15:00:00,352.58,352.62,351.25,351.64,101950.0,352.58,352.62,351.25,351.64,101950.0
2018-08-07 15:10:00,351.52,352.35,351.52,352.28,82702.0,351.52,352.35,351.52,352.28,82702.0
2018-08-07 15:20:00,352.32,352.5,351.82,351.95,76740.0,352.32,352.5,351.82,351.95,76740.0
2018-08-07 15:30:00,352.0,352.12,351.6,352.09,76904.0,352.0,352.12,351.6,352.09,76904.0
2018-08-07 15:40:00,352.04,352.1,351.63,352.0,74003.0,352.04,352.1,351.63,352.0,74003.0
2018-08-07 15:50:00,352.0,352.38,351.32,351.83,216686.0,352.0,352.38,351.32,351.83,216686.0
2018-08-08 09:30:00,352.21,352.97,349.4,351.3,355256.0,352.21,352.97,349.4,351.3,355256.0
2018-08-08 09:40:00,351.29,351.3,349.27,351.3,234353.0,351.29,351.3,349.27,351.3,234353.0
2018-08-08 09:50:00,351.21,351.45,349.53,350.46,137111.0,351.21,351.45,349.53,350.46,137111.0
2018-08-08 10:00:00,350.54,351.5,349.98,351.41,118185.0,350.54,351.5,349.98,351.41,118185.0
2018-08-08 10:10:00,351.36,351.71,349.84,350.14,112081.0,351.36,351.71,349.84,350.14,112081.0
2018-08-08 10:20:00,350.07,350.6,349.5,349.88,98957.0,350.07,350.6,349.5,349.88,98957.0
2018-08-08 10:30:00,349.84,350.29,349.23,349.68,81068.0,349.84,350.29,349.23,349.68,81068.0
2018-08-08 10:40:00,349.78,350.59,349.74,350.46,106226.0,349.78,350.59,349.74,350.46,106226.0
2018-08-08 10:50:00,350.54,351.94,350.53,351.73,119495.0,350.54,351.94,350.53,351.73,119495.0
2018-08-08 11:00:00,351.79,352.06,350.74,350.74,111205.0,351.79,352.06,350.74,350.74,111205.0
2018-08-08 11:10:00,350.87,351.07,349.75,350.26,105713.0,350.87,351.07,349.75,350.26,105713.0
2018-08-08 11:20:00,350.29,350.31,349.4,349.54,111899.0,350.29,350.31,349.4,349.54,111899.0
2018-08-08 11:30:00,349.56,350.34,349.36,349.83,144149.0,349.56,350.34,349.36,349.83,144149.0
2018-08-08 11:40:00,349.88,349.89,347.77,348.18,154999.0,349.88,349.89,347.77,348.18,154999.0
2018-08-08 11:50:00,348.12,348.36,347.21,347.22,137651.0,348.12,348.36,347.21,347.22,137651.0
2018-08-08 12:00:00,347.24,347.63,346.62,347.34,145403.0,347.24,347.63,346.62,347.34,145403.0
2018-08-08 12:10:00,347.36,347.72,347.04,347.47,99694.0,347.36,347.72,347.04,347.47,99694.0
2018-08-08 12:20:00,347.46,347.57,346.61,346.99,106273.0,347.46,347.57,346.61,346.99,106273.0
2018-08-08 12:30:00,347.06,347.67,346.83,347.06,97430.0,347.06,347.67,346.83,347.06,97430.0
2018-08-08 12:40:00,347.0,347.64,346.7,347.6,80479.0,347.0,347.64,346.7,347.6,80479.0
2018-08-08 12:50:00,347.56,347.66,346.88,347.21,72956.0,347.56,347.66,346.88,347.21,72956.0
2018-08-08 13:00:00,347.06,347.69,346.88,347.01,85666.0,347.06,347.69,346.88,347.01,85666.0
2018-08-08 13:10:00,347.0,347.59,346.96,347.1,100769.0,347.0,347.59,346.96,347.1,100769.0
2018-08-08 13:20:00,347.18,348.2,347.1,347.73,91178.0,347.18,348.2,347.1,347.73,91178.0
2018-08-08 13:30:00,347.68,348.33,347.67,347.99,69597.0,347.68,348.33,347.67,347.99,69597.0
2018-08-08 13:40:00,347.98,348.94,347.86,348.46,77375.0,347.98,348.94,347.86,348.46,77375.0
2018-08-08 13:50:00,348.54,349.14,348.44,349.02,49448.0,348.54,349.14,348.44,349.02,49448.0
2018-08-08 14:00:00,349.03,349.08,347.68,347.9,71919.0,349.03,349.08,347.68,347.9,71919.0
2018-08-08 14:10:00,348.02,348.73,347.97,348.46,58199.0,348.02,348.73,347.97,348.46,58199.0
2018-08-08 14:20:00,348.46,349.1,348.34,348.97,50817.0,348.46,349.1,348.34,348.97,50817.0
2018-08-08 14:30:00,349.04,349.07,348.17,348.28,36521.0,349.04,349.07,348.17,348.28,36521.0
2018-08-08 14:40:00,348.3,348.48,348.2,348.38,35960.0,348.3,348.48,348.2,348.38,35960.0
2018-08-08 14:50:00,348.32,348.44,347.9,348.13,47149.0,348.32,348.44,347.9,348.13,47149.0
2018-08-08 15:00:00,348.17,348.49,348.06,348.36,39432.0,348.17,348.49,348.06,348.36,39432.0
2018-08-08 15:10:00,348.36,348.97,348.22,348.74,57777.0,348.36,348.97,348.22,348.74,57777.0
2018-08-08 15:20:00,348.75,348.82,348.05,348.28,53110.0,348.75,348.82,348.05,348.28,53110.0
2018-08-08 15:30:00,348.32,348.32,347.75,348.22,101378.0,348.32,348.32,347.75,348.22,101378.0
2018-08-08 15:40:00,348.22,348.5,347.95,348.19,79706.0,348.22,348.5,347.95,348.19,79706.0
2018-08-08 15:50:00,348.35,348.58,347.57,347.59,171340.0,348.35,348.58,347.57,347.59,171340.0
2018-08-09 09:30:00,347.92,348.98,345.81,348.16,244815.0,347.92,348.98,345.81,348.16,244815.0
2018-08-09 09:40:00,348.23,349.78,348.13,348.31,224068.0,348.23,349.78,348.13,348.31,224068.0
2018-08-09 09:50:00,348.27,348.89,347.09,347.36,146372.0,348.27,348.89,347.09,347.36,146372.0
2018-08-09 10:00:00,347.31,348.85,347.0,348.85,131094.0,347.31,348.85,347.0,348.85,131094.0
2018-08-09 10:10:00,348.83,350.89,347.9,350.8,272539.0,348.83,350.89,347.9,350.8,272539.0
2018-08-09 10:20:00,350.71,352.02,350.27,351.49,257141.0,350.71,352.02,350.27,351.49,257141.0
2018-08-09 10:30:00,351.49,352.44,350.77,351.68,152188.0,351.49,352.44,350.77,351.68,152188.0
2018-08-09 10:40:00,351.64,352.03,351.09,351.71,92836.0,351.64,352.03,351.09,351.71,92836.0
2018-08-09 10:50:00,351.68,351.89,350.61,350.99,71647.0,351.68,351.89,350.61,350.99,71647.0
2018-08-09 11:00:00,350.91,351.62,350.34,350.41,106613.0,350.91,351.62,350.34,350.41,106613.0
2018-08-09 11:10:00,350.49,350.79,350.33,350.49,54730.0,350.49,350.79,350.33,350.49,54730.0
2018-08-09 11:20:00,350.54,351.25,350.31,351.08,58621.0,350.54,351.25,350.31,351.08,58621.0
2018-08-09 11:30:00,351.11,351.23,350.11,350.13,72944.0,351.11,351.23,350.11,350.13,72944.0
2018-08-09 11:40:00,350.28,350.67,348.8,349.26,115207.0,350.28,350.67,348.8,349.26,115207.0
2018-08-09 11:50:00,349.2,349.64,348.6,349.5,55117.0,349.2,349.64,348.6,349.5,55117.0
2018-08-09 12:00:00,349.46,350.31,349.46,350.18,67382.0,349.46,350.31,349.46,350.18,67382.0
2018-08-09 12:10:00,350.12,350.33,349.76,349.9,46667.0,350.12,350.33,349.76,349.9,46667.0
2018-08-09 12:20:00,349.93,349.98,349.14,349.19,51902.0,349.93,349.98,349.14,349.19,51902.0
2018-08-09 12:30:00,349.32,349.49,348.8,349.03,68504.0,349.32,349.49,348.8,349.03,68504.0
2018-08-09 12:40:00,349.01,349.17,348.55,348.84,65792.0,349.01,349.17,348.55,348.84,65792.0
2018-08-09 12:50:00,348.85,349.69,348.79,349.48,43189.0,348.85,349.69,348.79,349.48,43189.0
2018-08-09 13:00:00,349.49,349.7,349.12,349.57,37917.0,349.49,349.7,349.12,349.57,37917.0
2018-08-09 13:10:00,349.63,350.15,349.4,350.13,55332.0,349.63,350.15,349.4,350.13,55332.0
2018-08-09 13:20:00,350.17,350.18,349.61,349.85,30506.0,350.17,350.18,349.61,349.85,30506.0
2018-08-09 13:30:00,349.86,350.64,349.85,350.64,73474.0,349.86,350.64,349.85,350.64,73474.0
2018-08-09 13:40:00,350.65,350.79,350.11,350.44,71095.0,350.65,350.79,350.11,350.44,71095.0
2018-08-09 13:50:00,350.5,350.52,349.8,350.11,52454.0,350.5,350.52,349.8,350.11,52454.0
2018-08-09 14:00:00,349.98,350.15,349.84,349.96,25268.0,349.98,350.15,349.84,349.96,25268.0
2018-08-09 14:10:00,350.0,350.23,349.59,349.9,33080.0,350.0,350.23,349.59,349.9,33080.0
2018-08-09 14:20:00,349.81,350.0,349.33,349.37,28025.0,349.81,350.0,349.33,349.37,28025.0
2018-08-09 14:30:00,349.34,350.06,349.31,349.92,27260.0,349.34,350.06,349.31,349.92,27260.0
2018-08-09 14:40:00,349.89,350.3,349.6,350.23,35698.0,349.89,350.3,349.6,350.23,35698.0
2018-08-09 14:50:00,350.17,350.48,349.82,350.15,45842.0,350.17,350.48,349.82,350.15,45842.0
2018-08-09 15:00:00,350.1,350.11,349.68,349.81,45813.0,350.1,350.11,349.68,349.81,45813.0
2018-08-09 15:10:00,349.82,350.02,349.38,350.0,55757.0,349.82,350.02,349.38,350.0,55757.0
2018-08-09 15:20:00,350.0,350.03,349.47,349.54,50317.0,350.0,350.03,349.47,349.54,50317.0
2018-08-09 15:30:00,349.48,349.86,349.35,349.35,60145.0,349.48,349.86,349.35,349.35,60145.0
2018-08-09 15:40:00,349.36,350.0,349.13,349.22,110849.0,349.36,350.0,349.13,349.22,110849.0
2018-08-09 15:50:00,349.28,349.7,348.95,349.37,181617.0,349.28,349.7,348.95,349.37,181617.0
2018-08-10 09:30:00,346.85,348.45,346.34,347.94,183447.0,346.85,348.45,346.34,347.94,183447.0
2018-08-10 09:40:00,347.84,348.35,346.44,346.98,131413.0,347.84,348.35,346.44,346.98,131413.0
2018-08-10 09:50:00,347.0,347.56,344.73,345.04,240377.0,347.0,347.56,344.73,345.04,240377.0
2018-08-10 10:00:00,344.74,346.68,344.42,346.68,172117.0,344.74,346.68,344.42,346.68,172117.0
2018-08-10 10:10:00,346.63,347.26,346.14,346.64,151243.0,346.63,347.26,346.14,346.64,151243.0
2018-08-10 10:20:00,346.78,347.45,346.3,347.18,89048.0,346.78,347.45,346.3,347.18,89048.0
2018-08-10 10:30:00,347.19,348.22,347.16,347.46,105200.0,347.19,348.22,347.16,347.46,105200.0
2018-08-10 10:40:00,347.31,347.39,346.03,346.52,76554.0,347.31,347.39,346.03,346.52,76554.0
2018-08-10 10:50:00,346.41,347.14,345.76,346.88,91147.0,346.41,347.14,345.76,346.88,91147.0
2018-08-10 11:00:00,346.93,347.65,346.78,346.87,74988.0,346.93,347.65,346.78,346.87,74988.0
2018-08-10 11:10:00,346.79,348.25,346.79,347.76,101109.0,346.79,348.25,346.79,347.76,101109.0
2018-08-10 11:20:00,347.78,348.81,347.62,348.24,103841.0,347.78,348.81,347.62,348.24,103841.0
2018-08-10 11:30:00,348.23,348.9,348.21,348.31,48958.0,348.23,348.9,348.21,348.31,48958.0
2018-08-10 11:40:00,348.29,348.36,347.72,348.24,40189.0,348.29,348.36,347.72,348.24,40189.0
2018-08-10 11:50:00,348.14,348.42,347.7,348.0,44406.0,348.14,348.42,347.7,348.0,44406.0
2018-08-10 12:00:00,347.84,347.93,347.32,347.48,48666.0,347.84,347.93,347.32,347.48,48666.0
2018-08-10 12:10:00,347.55,347.96,347.27,347.9,39350.0,347.55,347.96,347.27,347.9,39350.0
2018-08-10 12:20:00,347.91,348.44,347.73,348.44,24109.0,347.91,348.44,347.73,348.44,24109.0
2018-08-10 12:30:00,348.46,349.1,348.24,348.87,52267.0,348.46,349.1,348.24,348.87,52267.0
2018-08-10 12:40:00,348.83,348.95,348.0,348.12,61186.0,348.83,348.95,348.0,348.12,61186.0
2018-08-10 12:50:00,348.15,348.3,347.79,348.3,22683.0,348.15,348.3,347.79,348.3,22683.0
2018-08-10 13:00:00,348.26,348.35,347.45,347.6,34990.0,348.26,348.35,347.45,347.6,34990.0
2018-08-10 13:10:00,347.67,347.78,346.94,347.0,34912.0,347.67,347.78,346.94,347.0,34912.0
2018-08-10 13:20:00,346.98,347.5,346.95,347.14,33528.0,346.98,347.5,346.95,347.14,33528.0
2018-08-10 13:30:00,347.12,347.27,346.17,346.37,58915.0,347.12,347.27,346.17,346.37,58915.0
2018-08-10 13:40:00,346.25,346.6,345.5,345.96,68599.0,346.25,346.6,345.5,345.96,68599.0
2018-08-10 13:50:00,345.92,346.14,345.25,345.68,65644.0,345.92,346.14,345.25,345.68,65644.0
2018-08-10 14:00:00,345.57,346.08,345.47,345.72,30865.0,345.57,346.08,345.47,345.72,30865.0
2018-08-10 14:10:00,345.62,346.21,345.55,345.9,37626.0,345.62,346.21,345.55,345.9,37626.0
2018-08-10 14:20:00,345.93,345.93,344.81,344.81,87129.0,345.93,345.93,344.81,344.81,87129.0
2018-08-10 14:30:00,344.81,345.79,344.78,345.53,54010.0,344.81,345.79,344.78,345.53,54010.0
2018-08-10 14:40:00,345.49,345.9,345.27,345.3,35317.0,345.49,345.9,345.27,345.3,35317.0
2018-08-10 14:50:00,345.35,345.9,345.01,345.23,58815.0,345.35,345.9,345.01,345.23,58815.0
2018-08-10 15:00:00,345.23,345.32,344.76,345.22,68760.0,345.23,345.32,344.76,345.22,68760.0
2018-08-10 15:10:00,345.16,346.07,345.01,345.81,85623.0,345.16,346.07,345.01,345.81,85623.0
2018-08-10 15:20:00,345.77,346.44,345.55,345.99,85422.0,345.77,346.44,345.55,345.99,85422.0
2018-08-10 15:30:00,346.05,346.2,345.68,345.95,62975.0,346.05,346.2,345.68,345.95,62975.0
2018-08-10 15:40:00,345.92,345.97,345.43,345.67,84597.0,345.92,345.97,345.43,345.67,84597.0
2018-08-10 15:50:00,345.57,346.2,345.57,345.79,160949.0,345.57,346.2,345.57,345.79,160949.0
2018-08-13 09:30:00,339.96,344.85,339.08,342.7,694989.0,339.96,344.85,339.08,342.7,694989.0
2018-08-13 09:40:00,342.58,344.5,342.49,342.99,254544.0,342.58,344.5,342.49,342.99,254544.0
2018-08-13 09:50:00,342.99,346.23,342.61,345.82,289966.0,342.99,346.23,342.61,345.82,289966.0
2018-08-13 10:00:00,345.65,346.1,344.51,345.07,223764.0,345.65,346.1,344.51,345.07,223764.0
2018-08-13 10:10:00,345.08,347.16,345.0,346.52,226051.0,345.08,347.16,345.0,346.52,226051.0
2018-08-13 10:20:00,346.53,347.19,345.63,345.63,166391.0,346.53,347.19,345.63,345.63,166391.0
2018-08-13 10:30:00,345.78,346.29,345.03,345.55,147915.0,345.78,346.29,345.03,345.55,147915.0
2018-08-13 10:40:00,345.37,346.25,345.17,345.65,92350.0,345.37,346.25,345.17,345.65,92350.0
2018-08-13 10:50:00,345.69,345.77,344.55,344.7,120166.0,345.69,345.77,344.55,344.7,120166.0
2018-08-13 11:00:00,344.72,345.34,343.76,343.76,126301.0,344.72,345.34,343.76,343.76,126301.0
2018-08-13 11:10:00,343.76,344.36,343.2,343.59,188908.0,343.76,344.36,343.2,343.59,188908.0
2018-08-13 11:20:00,343.57,344.05,342.43,342.58,165068.0,343.57,344.05,342.43,342.58,165068.0
2018-08-13 11:30:00,342.49,343.27,341.83,343.19,128355.0,342.49,343.27,341.83,343.19,128355.0
2018-08-13 11:40:00,343.09,344.07,342.65,343.07,114774.0,343.09,344.07,342.65,343.07,114774.0
2018-08-13 11:50:00,343.05,343.24,342.19,342.74,82692.0,343.05,343.24,342.19,342.74,82692.0
2018-08-13 12:00:00,342.69,344.18,342.68,344.0,98878.0,342.69,344.18,342.68,344.0,98878.0
2018-08-13 12:10:00,344.12,344.69,343.6,343.68,146482.0,344.12,344.69,343.6,343.68,146482.0
2018-08-13 12:20:00,343.59,344.04,342.65,343.19,120774.0,343.59,344.04,342.65,343.19,120774.0
2018-08-13 12:30:00,343.13,344.25,343.0,344.09,69469.0,343.13,344.25,343.0,344.09,69469.0
2018-08-13 12:40:00,344.06,344.13,343.25,343.57,33069.0,344.06,344.13,343.25,343.57,33069.0
2018-08-13 12:50:00,343.49,344.24,343.31,343.59,40045.0,343.49,344.24,343.31,343.59,40045.0
2018-08-13 13:00:00,343.59,343.59,342.45,342.95,72499.0,343.59,343.59,342.45,342.95,72499.0
2018-08-13 13:10:00,342.9,343.61,342.24,343.56,56032.0,342.9,343.61,342.24,343.56,56032.0
2018-08-13 13:20:00,343.49,343.79,343.04,343.47,41356.0,343.49,343.79,343.04,343.47,41356.0
2018-08-13 13:30:00,343.59,344.19,343.37,343.4,55347.0,343.59,344.19,343.37,343.4,55347.0
2018-08-13 13:40:00,343.5,343.95,343.32,343.43,43772.0,343.5,343.95,343.32,343.43,43772.0
2018-08-13 13:50:00,343.44,344.07,342.91,343.0,48071.0,343.44,344.07,342.91,343.0,48071.0
2018-08-13 14:00:00,343.0,343.81,342.98,343.34,40118.0,343.0,343.81,342.98,343.34,40118.0
2018-08-13 14:10:00,343.48,344.14,343.2,343.74,65102.0,343.48,344.14,343.2,343.74,65102.0
2018-08-13 14:20:00,343.8,344.23,343.33,344.13,73468.0,343.8,344.23,343.33,344.13,73468.0
2018-08-13 14:30:00,344.19,344.38,343.5,343.75,44917.0,344.19,344.38,343.5,343.75,44917.0
2018-08-13 14:40:00,343.7,343.88,343.25,343.43,29103.0,343.7,343.88,343.25,343.43,29103.0
2018-08-13 14:50:00,343.44,343.7,342.98,343.43,38417.0,343.44,343.7,342.98,343.43,38417.0
2018-08-13 15:00:00,343.15,343.58,342.8,343.5,90436.0,343.15,343.58,342.8,343.5,90436.0
2018-08-13 15:10:00,343.5,343.94,343.36,343.48,41427.0,343.5,343.94,343.36,343.48,41427.0
2018-08-13 15:20:00,343.47,343.48,341.86,341.94,119530.0,343.47,343.48,341.86,341.94,119530.0
2018-08-13 15:30:00,341.93,342.0,341.45,342.0,127794.0,341.93,342.0,341.45,342.0,127794.0
2018-08-13 15:40:00,341.96,342.24,341.6,341.79,146085.0,341.96,342.24,341.6,341.79,146085.0
2018-08-13 15:50:00,341.74,341.78,341.11,341.32,255292.0,341.74,341.78,341.11,341.32,255292.0
2018-08-14 09:30:00,342.09,342.41,339.86,341.13,443805.0,342.09,342.41,339.86,341.13,443805.0
2018-08-14 09:40:00,341.11,341.17,338.27,338.34,246848.0,341.11,341.17,338.27,338.34,246848.0
2018-08-14 09:50:00,338.29,338.71,337.12,337.88,263064.0,338.29,338.71,337.12,337.88,263064.0
2018-08-14 10:00:00,337.99,338.22,336.25,337.85,201397.0,337.99,338.22,336.25,337.85,201397.0
2018-08-14 10:10:00,337.81,338.24,336.82,337.9,158488.0,337.81,338.24,336.82,337.9,158488.0
2018-08-14 10:20:00,337.9,338.35,337.65,337.83,103565.0,337.9,338.35,337.65,337.83,103565.0
2018-08-14 10:30:00,337.78,339.67,337.5,339.1,219038.0,337.78,339.67,337.5,339.1,219038.0
2018-08-14 10:40:00,339.09,339.64,338.57,339.59,71423.0,339.09,339.64,338.57,339.59,71423.0
2018-08-14 10:50:00,339.63,340.29,339.41,339.82,169963.0,339.63,340.29,339.41,339.82,169963.0
2018-08-14 11:00:00,339.84,340.11,338.76,338.92,160810.0,339.84,340.11,338.76,338.92,160810.0
2018-08-14 11:10:00,339.0,339.57,338.19,338.55,106172.0,339.0,339.57,338.19,338.55,106172.0
2018-08-14 11:20:00,338.38,339.17,338.08,338.71,98659.0,338.38,339.17,338.08,338.71,98659.0
2018-08-14 11:30:00,338.7,339.16,338.01,338.19,87558.0,338.7,339.16,338.01,338.19,87558.0
2018-08-14 11:40:00,338.39,339.4,337.9,339.06,101343.0,338.39,339.4,337.9,339.06,101343.0
2018-08-14 11:50:00,339.2,339.44,338.25,338.58,60045.0,339.2,339.44,338.25,338.58,60045.0
2018-08-14 12:00:00,338.53,339.19,338.51,338.89,45573.0,338.53,339.19,338.51,338.89,45573.0
2018-08-14 12:10:00,338.86,339.73,338.64,339.64,71582.0,338.86,339.73,338.64,339.64,71582.0
2018-08-14 12:20:00,339.67,339.84,339.11,339.84,37660.0,339.67,339.84,339.11,339.84,37660.0
2018-08-14 12:30:00,339.75,339.98,339.57,339.78,41899.0,339.75,339.98,339.57,339.78,41899.0
2018-08-14 12:40:00,339.83,340.36,339.76,340.1,116528.0,339.83,340.36,339.76,340.1,116528.0
2018-08-14 12:50:00,340.16,340.29,338.93,339.34,69467.0,340.16,340.29,338.93,339.34,69467.0
2018-08-14 13:00:00,339.35,339.85,338.74,339.22,59732.0,339.35,339.85,338.74,339.22,59732.0
2018-08-14 13:10:00,339.21,339.33,338.58,338.62,49867.0,339.21,339.33,338.58,338.62,49867.0
2018-08-14 13:20:00,338.5,338.72,338.15,338.4,44927.0,338.5,338.72,338.15,338.4,44927.0
2018-08-14 13:30:00,338.47,338.9,338.24,338.86,40346.0,338.47,338.9,338.24,338.86,40346.0
2018-08-14 13:40:00,338.79,338.9,338.49,338.57,29126.0,338.79,338.9,338.49,338.57,29126.0
2018-08-14 13:50:00,338.41,339.22,338.27,339.01,48749.0,338.41,339.22,338.27,339.01,48749.0
2018-08-14 14:00:00,338.94,339.09,338.17,338.34,40860.0,338.94,339.09,338.17,338.34,40860.0
2018-08-14 14:10:00,338.3,339.06,338.3,338.71,45925.0,338.3,339.06,338.3,338.71,45925.0
2018-08-14 14:20:00,338.7,338.86,337.67,338.0,64462.0,338.7,338.86,337.67,338.0,64462.0
2018-08-14 14:30:00,337.86,338.59,337.86,338.41,67041.0,337.86,338.59,337.86,338.41,67041.0
2018-08-14 14:40:00,338.36,338.36,337.82,337.88,96467.0,338.36,338.36,337.82,337.88,96467.0
2018-08-14 14:50:00,337.83,338.46,337.78,338.26,65791.0,337.83,338.46,337.78,338.26,65791.0
2018-08-14 15:00:00,338.23,338.35,338.0,338.17,57809.0,338.23,338.35,338.0,338.17,57809.0
2018-08-14 15:10:00,338.18,338.3,337.84,337.93,64173.0,338.18,338.3,337.84,337.93,64173.0
2018-08-14 15:20:00,337.92,338.15,337.29,337.81,97686.0,337.92,338.15,337.29,337.81,97686.0
2018-08-14 15:30:00,337.86,337.86,337.02,337.28,118416.0,337.86,337.86,337.02,337.28,118416.0
2018-08-14 15:40:00,337.36,337.58,337.14,337.36,123348.0,337.36,337.58,337.14,337.36,123348.0
2018-08-14 15:50:00,337.41,337.74,336.88,337.48,187563.0,337.41,337.74,336.88,337.48,187563.0
2018-08-15 09:30:00,334.03,335.47,331.71,334.34,553017.0,334.03,335.47,331.71,334.34,553017.0
2018-08-15 09:40:00,334.35,335.5,331.76,332.0,357379.0,334.35,335.5,331.76,332.0,357379.0
2018-08-15 09:50:00,332.0,332.43,329.6,330.05,383330.0,332.0,332.43,329.6,330.05,383330.0
2018-08-15 10:00:00,330.0,330.03,327.51,327.75,459120.0,330.0,330.03,327.51,327.75,459120.0
2018-08-15 10:10:00,327.74,328.88,323.57,325.2,779486.0,327.74,328.88,323.57,325.2,779486.0
2018-08-15 10:20:00,325.17,325.23,321.0,321.54,805497.0,325.17,325.23,321.0,321.54,805497.0
2018-08-15 10:30:00,321.66,324.15,321.0,323.77,479038.0,321.66,324.15,321.0,323.77,479038.0
2018-08-15 10:40:00,323.75,325.18,323.35,324.71,302225.0,323.75,325.18,323.35,324.71,302225.0
2018-08-15 10:50:00,324.63,324.9,322.84,323.82,188120.0,324.63,324.9,322.84,323.82,188120.0
2018-08-15 11:00:00,323.79,325.76,323.51,325.5,254906.0,323.79,325.76,323.51,325.5,254906.0
2018-08-15 11:10:00,325.53,325.73,323.81,323.95,277817.0,325.53,325.73,323.81,323.95,277817.0
2018-08-15 11:20:00,323.95,324.15,323.16,324.06,168098.0,323.95,324.15,323.16,324.06,168098.0
2018-08-15 11:30:00,324.04,324.53,323.55,323.56,190107.0,324.04,324.53,323.55,323.56,190107.0
2018-08-15 11:40:00,323.63,323.69,322.3,323.3,151491.0,323.63,323.69,322.3,323.3,151491.0
2018-08-15 11:50:00,323.23,323.5,321.77,321.92,211038.0,323.23,323.5,321.77,321.92,211038.0
2018-08-15 12:00:00,322.01,323.96,321.57,323.66,177713.0,322.01,323.96,321.57,323.66,177713.0
2018-08-15 12:10:00,323.74,324.82,323.3,324.46,152495.0,323.74,324.82,323.3,324.46,152495.0
2018-08-15 12:20:00,324.51,325.08,324.0,324.71,101162.0,324.51,325.08,324.0,324.71,101162.0
2018-08-15 12:30:00,324.69,326.88,324.6,326.81,215513.0,324.69,326.88,324.6,326.81,215513.0
2018-08-15 12:40:00,326.8,326.98,325.27,325.42,139231.0,326.8,326.98,325.27,325.42,139231.0
2018-08-15 12:50:00,325.5,326.23,325.35,325.8,133630.0,325.5,326.23,325.35,325.8,133630.0
2018-08-15 13:00:00,325.88,327.0,325.46,326.36,125225.0,325.88,327.0,325.46,326.36,125225.0
2018-08-15 13:10:00,326.33,326.66,325.53,325.58,72047.0,326.33,326.66,325.53,325.58,72047.0
2018-08-15 13:20:00,325.55,325.81,325.04,325.39,114074.0,325.55,325.81,325.04,325.39,114074.0
2018-08-15 13:30:00,325.31,325.49,324.65,325.16,118497.0,325.31,325.49,324.65,325.16,118497.0
2018-08-15 13:40:00,325.18,326.27,325.01,325.46,95727.0,325.18,326.27,325.01,325.46,95727.0
2018-08-15 13:50:00,325.51,325.98,325.1,325.54,76570.0,325.51,325.98,325.1,325.54,76570.0
2018-08-15 14:00:00,325.6,326.23,324.7,324.92,90784.0,325.6,326.23,324.7,324.92,90784.0
2018-08-15 14:10:00,324.85,324.87,324.05,324.28,102919.0,324.85,324.87,324.05,324.28,102919.0
2018-08-15 14:20:00,324.27,324.79,324.1,324.21,66800.0,324.27,324.79,324.1,324.21,66800.0
2018-08-15 14:30:00,324.09,325.3,323.74,324.9,82101.0,324.09,325.3,323.74,324.9,82101.0
2018-08-15 14:40:00,324.86,325.56,324.63,325.06,68977.0,324.86,325.56,324.63,325.06,68977.0
2018-08-15 14:50:00,325.12,326.49,325.07,326.36,81387.0,325.12,326.49,325.07,326.36,81387.0
2018-08-15 15:00:00,326.45,326.71,326.05,326.29,150374.0,326.45,326.71,326.05,326.29,150374.0
2018-08-15 15:10:00,326.26,326.26,325.5,325.97,78417.0,326.26,326.26,325.5,325.97,78417.0
2018-08-15 15:20:00,325.9,326.37,325.65,326.34,101435.0,325.9,326.37,325.65,326.34,101435.0
2018-08-15 15:30:00,326.35,326.81,325.97,326.19,139202.0,326.35,326.81,325.97,326.19,139202.0
2018-08-15 15:40:00,326.19,326.54,325.81,326.37,155892.0,326.19,326.54,325.81,326.37,155892.0
2018-08-15 15:50:00,326.3,326.48,325.61,326.44,321728.0,326.3,326.48,325.61,326.44,321728.0
2018-08-16 09:30:00,329.9,331.17,327.75,328.01,525759.0,329.9,331.17,327.75,328.01,525759.0
2018-08-16 09:40:00,328.02,328.73,326.36,326.79,284445.0,328.02,328.73,326.36,326.79,284445.0
2018-08-16 09:50:00,326.7,328.19,326.25,326.63,219983.0,326.7,328.19,326.25,326.63,219983.0
2018-08-16 10:00:00,326.63,328.4,326.51,328.34,193939.0,326.63,328.4,326.51,328.34,193939.0
2018-08-16 10:10:00,328.29,329.5,328.07,329.22,227927.0,328.29,329.5,328.07,329.22,227927.0
2018-08-16 10:20:00,329.21,329.31,327.96,328.76,124166.0,329.21,329.31,327.96,328.76,124166.0
2018-08-16 10:30:00,328.85,329.14,328.05,328.56,94632.0,328.85,329.14,328.05,328.56,94632.0
2018-08-16 10:40:00,328.51,328.8,327.4,327.73,122516.0,328.51,328.8,327.4,327.73,122516.0
2018-08-16 10:50:00,327.74,327.81,326.75,326.94,116581.0,327.74,327.81,326.75,326.94,116581.0
2018-08-16 11:00:00,326.87,327.53,326.87,327.47,73829.0,326.87,327.53,326.87,327.47,73829.0
2018-08-16 11:10:00,327.42,328.28,327.33,328.05,110293.0,327.42,328.28,327.33,328.05,110293.0
2018-08-16 11:20:00,328.0,328.17,327.65,327.94,43497.0,328.0,328.17,327.65,327.94,43497.0
2018-08-16 11:30:00,327.95,328.4,327.87,328.14,76447.0,327.95,328.4,327.87,328.14,76447.0
2018-08-16 11:40:00,328.14,329.16,328.11,328.87,72994.0,328.14,329.16,328.11,328.87,72994.0
2018-08-16 11:50:00,328.82,328.98,328.02,328.31,56050.0,328.82,328.98,328.02,328.31,56050.0
2018-08-16 12:00:00,328.41,328.65,327.88,328.02,44991.0,328.41,328.65,327.88,328.02,44991.0
2018-08-16 12:10:00,328.03,328.16,327.26,327.58,94766.0,328.03,328.16,327.26,327.58,94766.0
2018-08-16 12:20:00,327.63,327.68,327.08,327.23,47836.0,327.63,327.68,327.08,327.23,47836.0
2018-08-16 12:30:00,327.19,327.72,327.08,327.64,63017.0,327.19,327.72,327.08,327.64,63017.0
2018-08-16 12:40:00,327.62,327.62,326.56,326.9,88864.0,327.62,327.62,326.56,326.9,88864.0
2018-08-16 12:50:00,326.92,327.34,326.67,327.0,66135.0,326.92,327.34,326.67,327.0,66135.0
2018-08-16 13:00:00,326.94,327.38,326.75,326.78,51814.0,326.94,327.38,326.75,326.78,51814.0
2018-08-16 13:10:00,326.84,326.95,326.43,326.92,54846.0,326.84,326.95,326.43,326.92,54846.0
2018-08-16 13:20:00,326.94,327.25,326.7,327.03,31660.0,326.94,327.25,326.7,327.03,31660.0
2018-08-16 13:30:00,327.08,327.43,326.9,327.2,54713.0,327.08,327.43,326.9,327.2,54713.0
2018-08-16 13:40:00,327.21,327.5,326.66,326.79,51489.0,327.21,327.5,326.66,326.79,51489.0
2018-08-16 13:50:00,326.82,326.82,325.95,326.19,87056.0,326.82,326.82,325.95,326.19,87056.0
2018-08-16 14:00:00,326.19,326.65,325.91,326.27,61326.0,326.19,326.65,325.91,326.27,61326.0
2018-08-16 14:10:00,326.3,326.3,325.75,325.9,64811.0,326.3,326.3,325.75,325.9,64811.0
2018-08-16 14:20:00,325.89,325.98,324.42,324.5,121705.0,325.89,325.98,324.42,324.5,121705.0
2018-08-16 14:30:00,324.58,324.6,323.5,324.38,153619.0,324.58,324.6,323.5,324.38,153619.0
2018-08-16 14:40:00,324.4,324.94,324.24,324.45,90818.0,324.4,324.94,324.24,324.45,90818.0
2018-08-16 14:50:00,324.5,325.25,324.5,324.64,79449.0,324.5,325.25,324.5,324.64,79449.0
2018-08-16 15:00:00,324.58,325.1,324.43,324.85,68426.0,324.58,325.1,324.43,324.85,68426.0
2018-08-16 15:10:00,324.8,324.91,323.95,324.02,82673.0,324.8,324.91,323.95,324.02,82673.0
2018-08-16 15:20:00,323.89,324.35,323.81,323.95,89120.0,323.89,324.35,323.81,323.95,89120.0
2018-08-16 15:30:00,323.91,323.91,322.17,322.17,272397.0,323.91,323.91,322.17,322.17,272397.0
2018-08-16 15:40:00,322.21,322.39,321.21,322.05,355158.0,322.21,322.39,321.21,322.05,355158.0
2018-08-16 15:50:00,322.01,322.53,321.75,322.44,337157.0,322.01,322.53,321.75,322.44,337157.0
2018-08-17 09:30:00,319.01,324.37,317.0,323.75,760571.0,319.01,324.37,317.0,323.75,760571.0
2018-08-17 09:40:00,323.87,323.87,318.41,318.41,399682.0,323.87,323.87,318.41,318.41,399682.0
2018-08-17 09:50:00,318.44,319.4,316.87,317.81,345367.0,318.44,319.4,316.87,317.81,345367.0
2018-08-17 10:00:00,317.74,318.16,315.59,316.26,384488.0,317.74,318.16,315.59,316.26,384488.0
2018-08-17 10:10:00,316.23,316.24,313.95,315.44,595919.0,316.23,316.24,313.95,315.44,595919.0
2018-08-17 10:20:00,315.36,316.76,314.58,315.38,309347.0,315.36,316.76,314.58,315.38,309347.0
2018-08-17 10:30:00,315.4,316.67,314.54,315.74,215440.0,315.4,316.67,314.54,315.74,215440.0
2018-08-17 10:40:00,315.81,315.86,314.14,314.78,222199.0,315.81,315.86,314.14,314.78,222199.0
2018-08-17 10:50:00,314.64,315.56,313.45,314.18,329893.0,314.64,315.56,313.45,314.18,329893.0
2018-08-17 11:00:00,314.22,314.26,313.14,313.3,243703.0,314.22,314.26,313.14,313.3,243703.0
2018-08-17 11:10:00,313.4,315.83,312.96,315.27,309450.0,313.4,315.83,312.96,315.27,309450.0
2018-08-17 11:20:00,315.22,315.95,314.94,315.52,172915.0,315.22,315.95,314.94,315.52,172915.0
2018-08-17 11:30:00,315.6,317.24,315.41,316.93,242676.0,315.6,317.24,315.41,316.93,242676.0
2018-08-17 11:40:00,316.97,318.0,316.84,317.82,205531.0,316.97,318.0,316.84,317.82,205531.0
2018-08-17 11:50:00,317.78,319.24,317.42,319.14,216094.0,317.78,319.24,317.42,319.14,216094.0
2018-08-17 12:00:00,319.13,319.33,317.41,317.7,181893.0,319.13,319.33,317.41,317.7,181893.0
2018-08-17 12:10:00,317.84,318.13,316.6,316.87,122369.0,317.84,318.13,316.6,316.87,122369.0
2018-08-17 12:20:00,316.87,317.77,316.68,317.39,103344.0,316.87,317.77,316.68,317.39,103344.0
2018-08-17 12:30:00,317.5,317.64,315.31,315.67,125154.0,317.5,317.64,315.31,315.67,125154.0
2018-08-17 12:40:00,315.71,315.89,315.0,315.56,105345.0,315.71,315.89,315.0,315.56,105345.0
2018-08-17 12:50:00,315.46,316.0,315.13,315.75,84357.0,315.46,316.0,315.13,315.75,84357.0
2018-08-17 13:00:00,315.75,316.57,315.68,316.0,88736.0,315.75,316.57,315.68,316.0,88736.0
2018-08-17 13:10:00,315.96,315.96,315.04,315.52,86685.0,315.96,315.96,315.04,315.52,86685.0
2018-08-17 13:20:00,315.49,315.58,314.97,315.07,153296.0,315.49,315.58,314.97,315.07,153296.0
2018-08-17 13:30:00,315.05,316.01,315.0,315.59,90088.0,315.05,316.01,315.0,315.59,90088.0
2018-08-17 13:40:00,315.59,316.1,315.39,315.44,93332.0,315.59,316.1,315.39,315.44,93332.0
2018-08-17 13:50:00,315.45,316.0,315.11,315.72,79127.0,315.45,316.0,315.11,315.72,79127.0
2018-08-17 14:00:00,315.67,317.19,315.48,317.11,172467.0,315.67,317.19,315.48,317.11,172467.0
2018-08-17 14:10:00,317.13,317.49,316.46,317.2,131772.0,317.13,317.49,316.46,317.2,131772.0
2018-08-17 14:20:00,317.19,317.63,316.68,316.69,95979.0,317.19,317.63,316.68,316.69,95979.0
2018-08-17 14:30:00,316.74,316.93,315.96,316.25,108399.0,316.74,316.93,315.96,316.25,108399.0
2018-08-17 14:40:00,316.23,316.64,315.7,315.85,108982.0,316.23,316.64,315.7,315.85,108982.0
2018-08-17 14:50:00,315.74,317.27,315.74,316.99,132762.0,315.74,317.27,315.74,316.99,132762.0
2018-08-17 15:00:00,317.0,317.38,316.5,316.63,101047.0,317.0,317.38,316.5,316.63,101047.0
2018-08-17 15:10:00,316.53,317.23,316.5,317.1,118825.0,316.53,317.23,316.5,317.1,118825.0
2018-08-17 15:20:00,317.1,317.25,316.8,316.92,94640.0,317.1,317.25,316.8,316.92,94640.0
2018-08-17 15:30:00,316.96,317.22,316.81,317.05,133347.0,316.96,317.22,316.81,317.05,133347.0
2018-08-17 15:40:00,317.05,317.19,316.52,316.72,162069.0,317.05,317.19,316.52,316.72,162069.0
2018-08-17 15:50:00,316.72,317.03,316.5,316.78,272236.0,316.72,317.03,316.5,316.78,272236.0
2018-08-20 09:30:00,314.36,315.94,311.63,312.95,638837.0,314.36,315.94,311.63,312.95,638837.0
2018-08-20 09:40:00,312.94,314.3,310.92,313.34,480304.0,312.94,314.3,310.92,313.34,480304.0
2018-08-20 09:50:00,313.34,314.74,311.87,314.52,305771.0,313.34,314.74,311.87,314.52,305771.0
2018-08-20 10:00:00,314.52,318.5,314.52,318.23,483830.0,314.52,318.5,314.52,318.23,483830.0
2018-08-20 10:10:00,318.25,318.75,317.01,318.18,315539.0,318.25,318.75,317.01,318.18,315539.0
2018-08-20 10:20:00,318.11,320.18,317.86,319.79,403447.0,318.11,320.18,317.86,319.79,403447.0
2018-08-20 10:30:00,319.9,321.33,319.05,321.07,349015.0,319.9,321.33,319.05,321.07,349015.0
2018-08-20 10:40:00,321.08,322.19,319.9,321.84,314943.0,321.08,322.19,319.9,321.84,314943.0
2018-08-20 10:50:00,322.01,322.01,320.3,320.89,249933.0,322.01,322.01,320.3,320.89,249933.0
2018-08-20 11:00:00,320.85,323.21,320.35,322.68,284077.0,320.85,323.21,320.35,322.68,284077.0
2018-08-20 11:10:00,322.63,324.24,322.32,324.19,315303.0,322.63,324.24,322.32,324.19,315303.0
2018-08-20 11:20:00,324.18,325.63,323.29,325.44,417493.0,324.18,325.63,323.29,325.44,417493.0
2018-08-20 11:30:00,325.39,326.8,325.39,326.75,380906.0,325.39,326.8,325.39,326.75,380906.0
2018-08-20 11:40:00,326.77,327.48,325.58,325.72,351406.0,326.77,327.48,325.58,325.72,351406.0
2018-08-20 11:50:00,325.79,325.94,324.8,325.48,268807.0,325.79,325.94,324.8,325.48,268807.0
2018-08-20 12:00:00,325.5,327.42,324.98,327.09,291644.0,325.5,327.42,324.98,327.09,291644.0
2018-08-20 12:10:00,327.06,327.22,326.08,326.34,139095.0,327.06,327.22,326.08,326.34,139095.0
2018-08-20 12:20:00,326.33,327.71,325.86,327.43,158471.0,326.33,327.71,325.86,327.43,158471.0
2018-08-20 12:30:00,327.43,328.0,326.86,327.29,216277.0,327.43,328.0,326.86,327.29,216277.0
2018-08-20 12:40:00,327.3,327.45,326.22,326.64,106830.0,327.3,327.45,326.22,326.64,106830.0
2018-08-20 12:50:00,326.64,327.36,326.43,327.19,107894.0,326.64,327.36,326.43,327.19,107894.0
2018-08-20 13:00:00,327.16,327.3,326.29,326.53,84088.0,327.16,327.3,326.29,326.53,84088.0
2018-08-20 13:10:00,326.64,327.09,326.37,326.81,89919.0,326.64,327.09,326.37,326.81,89919.0
2018-08-20 13:20:00,326.84,328.82,326.79,328.64,180732.0,326.84,328.82,326.79,328.64,180732.0
2018-08-20 13:30:00,328.63,329.61,328.5,329.43,235404.0,328.63,329.61,328.5,329.43,235404.0
2018-08-20 13:40:00,329.42,330.17,329.19,329.58,281026.0,329.42,330.17,329.19,329.58,281026.0
2018-08-20 13:50:00,329.56,330.19,328.81,330.19,251625.0,329.56,330.19,328.81,330.19,251625.0
2018-08-20 14:00:00,330.2,331.15,329.81,330.12,210777.0,330.2,331.15,329.81,330.12,210777.0
2018-08-20 14:10:00,330.2,330.5,329.3,329.78,150432.0,330.2,330.5,329.3,329.78,150432.0
2018-08-20 14:20:00,329.78,331.1,329.33,330.84,132599.0,329.78,331.1,329.33,330.84,132599.0
2018-08-20 14:30:00,330.93,331.6,330.0,330.12,177880.0,330.93,331.6,330.0,330.12,177880.0
2018-08-20 14:40:00,330.04,330.12,328.71,329.07,174608.0,330.04,330.12,328.71,329.07,174608.0
2018-08-20 14:50:00,328.99,329.01,327.5,328.11,360418.0,328.99,329.01,327.5,328.11,360418.0
2018-08-20 15:00:00,328.09,328.48,327.01,327.41,310736.0,328.09,328.48,327.01,327.41,310736.0
2018-08-20 15:10:00,327.44,328.92,327.43,328.41,255346.0,327.44,328.92,327.43,328.41,255346.0
2018-08-20 15:20:00,328.51,328.67,327.34,327.62,173452.0,328.51,328.67,327.34,327.62,173452.0
2018-08-20 15:30:00,327.56,328.53,327.45,327.84,155537.0,327.56,328.53,327.45,327.84,155537.0
2018-08-20 15:40:00,327.8,328.48,327.13,328.42,208256.0,327.8,328.48,327.13,328.42,208256.0
2018-08-20 15:50:00,328.42,328.52,327.38,327.75,415941.0,328.42,328.52,327.38,327.75,415941.0
2018-08-21 09:30:00,331.0,336.31,329.7,335.24,1314983.0,331.0,336.31,329.7,335.24,1314983.0
2018-08-21 09:40:00,335.32,339.0,334.45,337.93,861924.0,335.32,339.0,334.45,337.93,861924.0
2018-08-21 09:50:00,337.87,339.64,337.2,337.63,675927.0,337.87,339.64,337.2,337.63,675927.0
2018-08-21 10:00:00,337.64,338.45,336.63,337.05,427714.0,337.64,338.45,336.63,337.05,427714.0
2018-08-21 10:10:00,337.05,339.5,336.74,339.13,420811.0,337.05,339.5,336.74,339.13,420811.0
2018-08-21 10:20:00,339.13,339.32,337.87,338.38,213838.0,339.13,339.32,337.87,338.38,213838.0
2018-08-21 10:30:00,338.37,339.41,338.29,338.72,209014.0,338.37,339.41,338.29,338.72,209014.0
2018-08-21 10:40:00,338.65,339.4,337.72,338.79,176972.0,338.65,339.4,337.72,338.79,176972.0
2018-08-21 10:50:00,338.7,340.88,338.4,340.7,341888.0,338.7,340.88,338.4,340.7,341888.0
2018-08-21 11:00:00,340.75,341.25,340.12,341.0,310900.0,340.75,341.25,340.12,341.0,310900.0
2018-08-21 11:10:00,341.04,341.08,338.18,339.39,243687.0,341.04,341.08,338.18,339.39,243687.0
2018-08-21 11:20:00,339.36,339.36,338.21,338.56,173499.0,339.36,339.36,338.21,338.56,173499.0
2018-08-21 11:30:00,338.48,340.0,338.13,339.76,152663.0,338.48,340.0,338.13,339.76,152663.0
2018-08-21 11:40:00,339.71,340.46,339.39,340.15,149013.0,339.71,340.46,339.39,340.15,149013.0
2018-08-21 11:50:00,340.21,340.22,339.32,340.04,117972.0,340.21,340.22,339.32,340.04,117972.0
2018-08-21 12:00:00,340.08,341.5,340.02,341.01,294742.0,340.08,341.5,340.02,341.01,294742.0
2018-08-21 12:10:00,341.06,341.24,340.01,340.5,141976.0,341.06,341.24,340.01,340.5,141976.0
2018-08-21 12:20:00,340.49,341.26,340.15,341.02,108688.0,340.49,341.26,340.15,341.02,108688.0
2018-08-21 12:30:00,341.04,341.06,339.59,339.66,124784.0,341.04,341.06,339.59,339.66,124784.0
2018-08-21 12:40:00,339.66,340.85,339.56,340.72,96421.0,339.66,340.85,339.56,340.72,96421.0
2018-08-21 12:50:00,340.81,340.99,339.61,339.73,104033.0,340.81,340.99,339.61,339.73,104033.0
2018-08-21 13:00:00,339.75,340.04,339.41,339.97,54016.0,339.75,340.04,339.41,339.97,54016.0
2018-08-21 13:10:00,339.91,340.11,339.41,339.88,70613.0,339.91,340.11,339.41,339.88,70613.0
2018-08-21 13:20:00,339.89,340.36,339.36,340.16,103829.0,339.89,340.36,339.36,340.16,103829.0
2018-08-21 13:30:00,340.18,340.59,340.0,340.25,110264.0,340.18,340.59,340.0,340.25,110264.0
2018-08-21 13:40:00,340.23,340.39,339.3,339.79,136378.0,340.23,340.39,339.3,339.79,136378.0
2018-08-21 13:50:00,339.71,339.92,339.35,339.67,78241.0,339.71,339.92,339.35,339.67,78241.0
2018-08-21 14:00:00,339.69,340.75,339.2,340.73,161694.0,339.69,340.75,339.2,340.73,161694.0
2018-08-21 14:10:00,340.76,341.01,340.15,340.59,187984.0,340.76,341.01,340.15,340.59,187984.0
2018-08-21 14:20:00,340.52,340.67,339.9,340.31,122275.0,340.52,340.67,339.9,340.31,122275.0
2018-08-21 14:30:00,340.3,340.37,338.53,338.8,231003.0,340.3,340.37,338.53,338.8,231003.0
2018-08-21 14:40:00,338.7,339.75,338.25,338.35,103922.0,338.7,339.75,338.25,338.35,103922.0
2018-08-21 14:50:00,338.31,338.34,337.15,337.94,290639.0,338.31,338.34,337.15,337.94,290639.0
2018-08-21 15:00:00,337.86,338.14,336.7,336.98,223251.0,337.86,338.14,336.7,336.98,223251.0
2018-08-21 15:10:00,337.1,337.57,336.51,336.79,134848.0,337.1,337.57,336.51,336.79,134848.0
2018-08-21 15:20:00,336.75,337.69,336.55,337.3,202591.0,336.75,337.69,336.55,337.3,202591.0
2018-08-21 15:30:00,337.31,338.37,337.23,337.96,153206.0,337.31,338.37,337.23,337.96,153206.0
2018-08-21 15:40:00,337.97,338.71,337.64,337.75,245027.0,337.97,338.71,337.64,337.75,245027.0
2018-08-21 15:50:00,337.61,338.41,337.5,338.04,328191.0,337.61,338.41,337.5,338.04,328191.0
2018-08-22 09:30:00,338.49,346.21,337.4,345.01,1161187.0,338.49,346.21,337.4,345.01,1161187.0
2018-08-22 09:40:00,345.01,345.92,343.11,343.83,590727.0,345.01,345.92,343.11,343.83,590727.0
2018-08-22 09:50:00,343.81,344.53,341.39,341.57,434518.0,343.81,344.53,341.39,341.57,434518.0
2018-08-22 10:00:00,341.6,343.79,341.14,343.09,348191.0,341.6,343.79,341.14,343.09,348191.0
2018-08-22 10:10:00,343.16,344.85,343.01,344.45,312884.0,343.16,344.85,343.01,344.45,312884.0
2018-08-22 10:20:00,344.45,345.1,342.53,342.69,294313.0,344.45,345.1,342.53,342.69,294313.0
2018-08-22 10:30:00,342.7,344.0,342.65,343.17,164325.0,342.7,344.0,342.65,343.17,164325.0
2018-08-22 10:40:00,343.09,344.28,342.37,344.1,214443.0,343.09,344.28,342.37,344.1,214443.0
2018-08-22 10:50:00,344.18,344.6,343.58,344.18,167463.0,344.18,344.6,343.58,344.18,167463.0
2018-08-22 11:00:00,344.21,344.57,343.85,344.57,181115.0,344.21,344.57,343.85,344.57,181115.0
2018-08-22 11:10:00,344.51,344.87,343.64,343.82,175210.0,344.51,344.87,343.64,343.82,175210.0
2018-08-22 11:20:00,343.82,344.01,343.31,343.44,102891.0,343.82,344.01,343.31,343.44,102891.0
2018-08-22 11:30:00,343.48,343.57,342.55,343.56,130301.0,343.48,343.57,342.55,343.56,130301.0
2018-08-22 11:40:00,343.51,343.92,343.24,343.56,80595.0,343.51,343.92,343.24,343.56,80595.0
2018-08-22 11:50:00,343.65,344.19,343.45,343.96,65437.0,343.65,344.19,343.45,343.96,65437.0
2018-08-22 12:00:00,343.91,344.2,343.19,343.24,47949.0,343.91,344.2,343.19,343.24,47949.0
2018-08-22 12:10:00,343.27,343.52,342.72,343.47,81572.0,343.27,343.52,342.72,343.47,81572.0
2018-08-22 12:20:00,343.54,344.0,343.25,343.4,111798.0,343.54,344.0,343.25,343.4,111798.0
2018-08-22 12:30:00,343.48,344.47,343.43,344.08,153230.0,343.48,344.47,343.43,344.08,153230.0
2018-08-22 12:40:00,344.16,344.38,343.9,344.33,69210.0,344.16,344.38,343.9,344.33,69210.0
2018-08-22 12:50:00,344.38,344.83,344.19,344.5,119799.0,344.38,344.83,344.19,344.5,119799.0
2018-08-22 13:00:00,344.62,344.62,343.87,343.9,43267.0,344.62,344.62,343.87,343.9,43267.0
2018-08-22 13:10:00,343.94,344.17,343.52,344.15,50319.0,343.94,344.17,343.52,344.15,50319.0
2018-08-22 13:20:00,344.15,344.63,344.05,344.11,61508.0,344.15,344.63,344.05,344.11,61508.0
2018-08-22 13:30:00,344.15,345.03,344.15,344.84,110154.0,344.15,345.03,344.15,344.84,110154.0
2018-08-22 13:40:00,344.82,344.94,344.23,344.46,56021.0,344.82,344.94,344.23,344.46,56021.0
2018-08-22 13:50:00,344.46,344.71,344.1,344.67,71544.0,344.46,344.71,344.1,344.67,71544.0
2018-08-22 14:00:00,344.62,345.69,344.48,344.94,178474.0,344.62,345.69,344.48,344.94,178474.0
2018-08-22 14:10:00,344.83,345.36,344.64,344.74,124393.0,344.83,345.36,344.64,344.74,124393.0
2018-08-22 14:20:00,344.88,345.0,343.85,344.26,150869.0,344.88,345.0,343.85,344.26,150869.0
2018-08-22 14:30:00,344.4,344.84,344.2,344.56,63940.0,344.4,344.84,344.2,344.56,63940.0
2018-08-22 14:40:00,344.55,344.88,343.51,343.74,106997.0,344.55,344.88,343.51,343.74,106997.0
2018-08-22 14:50:00,343.83,344.08,343.5,343.78,85628.0,343.83,344.08,343.5,343.78,85628.0
2018-08-22 15:00:00,343.85,344.25,343.8,344.12,94891.0,343.85,344.25,343.8,344.12,94891.0
2018-08-22 15:10:00,344.1,344.89,344.09,344.66,104256.0,344.1,344.89,344.09,344.66,104256.0
2018-08-22 15:20:00,344.65,344.78,344.37,344.59,75686.0,344.65,344.78,344.37,344.59,75686.0
2018-08-22 15:30:00,344.67,345.15,344.59,344.67,146076.0,344.67,345.15,344.59,344.67,146076.0
2018-08-22 15:40:00,344.62,344.94,344.27,344.94,137075.0,344.62,344.94,344.27,344.94,137075.0
2018-08-22 15:50:00,344.78,344.78,344.25,344.44,294266.0,344.78,344.78,344.25,344.44,294266.0
2018-08-23 09:30:00,348.01,349.0,345.81,346.59,707174.0,348.01,349.0,345.81,346.59,707174.0
2018-08-23 09:40:00,346.75,350.08,346.04,349.85,559724.0,346.75,350.08,346.04,349.85,559724.0
2018-08-23 09:50:00,349.88,350.03,348.46,348.71,306898.0,349.88,350.03,348.46,348.71,306898.0
2018-08-23 10:00:00,348.76,348.99,345.5,346.84,478022.0,348.76,348.99,345.5,346.84,478022.0
2018-08-23 10:10:00,346.91,347.32,345.76,346.09,295577.0,346.91,347.32,345.76,346.09,295577.0
2018-08-23 10:20:00,346.09,347.06,345.28,346.99,322119.0,346.09,347.06,345.28,346.99,322119.0
2018-08-23 10:30:00,346.9,347.27,345.7,345.7,153444.0,346.9,347.27,345.7,345.7,153444.0
2018-08-23 10:40:00,345.69,345.8,343.17,344.32,378886.0,345.69,345.8,343.17,344.32,378886.0
2018-08-23 10:50:00,344.32,344.41,342.86,343.94,254996.0,344.32,344.41,342.86,343.94,254996.0
2018-08-23 11:00:00,343.93,344.47,341.86,342.63,405428.0,343.93,344.47,341.86,342.63,405428.0
2018-08-23 11:10:00,342.65,342.82,339.04,339.08,378961.0,342.65,342.82,339.04,339.08,378961.0
2018-08-23 11:20:00,339.06,341.14,338.88,340.88,319524.0,339.06,341.14,338.88,340.88,319524.0
2018-08-23 11:30:00,340.8,340.85,337.82,338.46,277314.0,340.8,340.85,337.82,338.46,277314.0
2018-08-23 11:40:00,338.43,339.92,337.65,339.75,238412.0,338.43,339.92,337.65,339.75,238412.0
2018-08-23 11:50:00,339.67,341.2,339.58,340.43,225632.0,339.67,341.2,339.58,340.43,225632.0
2018-08-23 12:00:00,340.5,341.66,340.15,340.63,150431.0,340.5,341.66,340.15,340.63,150431.0
2018-08-23 12:10:00,340.68,341.17,339.14,341.0,170352.0,340.68,341.17,339.14,341.0,170352.0
2018-08-23 12:20:00,340.98,341.95,340.98,341.81,136805.0,340.98,341.95,340.98,341.81,136805.0
2018-08-23 12:30:00,341.83,342.0,340.35,340.5,119634.0,341.83,342.0,340.35,340.5,119634.0
2018-08-23 12:40:00,340.48,341.14,340.42,340.55,104148.0,340.48,341.14,340.42,340.55,104148.0
2018-08-23 12:50:00,340.56,340.62,339.55,339.89,126102.0,340.56,340.62,339.55,339.89,126102.0
2018-08-23 13:00:00,339.91,340.0,339.57,339.8,63088.0,339.91,340.0,339.57,339.8,63088.0
2018-08-23 13:10:00,339.83,340.5,339.43,340.17,76025.0,339.83,340.5,339.43,340.17,76025.0
2018-08-23 13:20:00,340.14,340.48,339.85,340.45,47016.0,340.14,340.48,339.85,340.45,47016.0
2018-08-23 13:30:00,340.49,340.73,340.0,340.3,74838.0,340.49,340.73,340.0,340.3,74838.0
2018-08-23 13:40:00,340.25,340.85,339.89,339.9,53571.0,340.25,340.85,339.89,339.9,53571.0
2018-08-23 13:50:00,339.93,340.36,339.18,339.22,106692.0,339.93,340.36,339.18,339.22,106692.0
2018-08-23 14:00:00,339.31,339.92,339.09,339.62,110193.0,339.31,339.92,339.09,339.62,110193.0
2018-08-23 14:10:00,339.59,339.95,338.97,338.98,108114.0,339.59,339.95,338.97,338.98,108114.0
2018-08-23 14:20:00,339.01,339.88,338.97,339.57,99689.0,339.01,339.88,338.97,339.57,99689.0
2018-08-23 14:30:00,339.64,340.1,339.35,339.82,108067.0,339.64,340.1,339.35,339.82,108067.0
2018-08-23 14:40:00,339.76,340.3,339.72,339.88,102156.0,339.76,340.3,339.72,339.88,102156.0
2018-08-23 14:50:00,339.88,340.44,339.46,340.37,67422.0,339.88,340.44,339.46,340.37,67422.0
2018-08-23 15:00:00,340.39,341.26,340.31,341.1,170663.0,340.39,341.26,340.31,341.1,170663.0
2018-08-23 15:10:00,341.07,341.2,339.95,339.97,196723.0,341.07,341.2,339.95,339.97,196723.0
2018-08-23 15:20:00,339.98,340.12,339.69,339.9,85108.0,339.98,340.12,339.69,339.9,85108.0
2018-08-23 15:30:00,339.93,339.96,338.7,338.96,216633.0,339.93,339.96,338.7,338.96,216633.0
2018-08-23 15:40:00,338.94,339.3,338.28,338.99,208859.0,338.94,339.3,338.28,338.99,208859.0
2018-08-23 15:50:00,339.0,339.34,338.7,339.15,279464.0,339.0,339.34,338.7,339.15,279464.0
2018-08-24 09:30:00,346.0,347.05,344.54,346.89,753033.0,346.0,347.05,344.54,346.89,753033.0
2018-08-24 09:40:00,346.89,349.24,346.6,348.98,716993.0,346.89,349.24,346.6,348.98,716993.0
2018-08-24 09:50:00,348.98,349.75,347.49,348.2,389797.0,348.98,349.75,347.49,348.2,389797.0
2018-08-24 10:00:00,348.2,350.39,348.2,349.5,545536.0,348.2,350.39,348.2,349.5,545536.0
2018-08-24 10:10:00,349.55,350.26,348.2,348.54,343571.0,349.55,350.26,348.2,348.54,343571.0
2018-08-24 10:20:00,348.74,349.82,348.64,349.37,224866.0,348.74,349.82,348.64,349.37,224866.0
2018-08-24 10:30:00,349.33,351.0,349.33,349.75,392931.0,349.33,351.0,349.33,349.75,392931.0
2018-08-24 10:40:00,349.79,351.37,349.38,351.07,274147.0,349.79,351.37,349.38,351.07,274147.0
2018-08-24 10:50:00,351.06,352.15,350.3,352.05,388793.0,351.06,352.15,350.3,352.05,388793.0
2018-08-24 11:00:00,352.11,352.75,351.4,351.61,326715.0,352.11,352.75,351.4,351.61,326715.0
2018-08-24 11:10:00,351.61,351.87,350.44,351.55,197992.0,351.61,351.87,350.44,351.55,197992.0
2018-08-24 11:20:00,351.56,351.89,350.28,351.17,147872.0,351.56,351.89,350.28,351.17,147872.0
2018-08-24 11:30:00,351.29,352.36,350.86,351.38,195232.0,351.29,352.36,350.86,351.38,195232.0
2018-08-24 11:40:00,351.48,352.99,351.1,352.99,180898.0,351.48,352.99,351.1,352.99,180898.0
2018-08-24 11:50:00,352.94,353.33,352.34,353.05,178784.0,352.94,353.33,352.34,353.05,178784.0
2018-08-24 12:00:00,353.02,354.25,353.02,353.73,288852.0,353.02,354.25,353.02,353.73,288852.0
2018-08-24 12:10:00,353.69,353.99,353.07,353.76,119978.0,353.69,353.99,353.07,353.76,119978.0
2018-08-24 12:20:00,353.81,354.28,353.52,354.25,169935.0,353.81,354.28,353.52,354.25,169935.0
2018-08-24 12:30:00,354.21,354.8,353.7,354.65,196898.0,354.21,354.8,353.7,354.65,196898.0
2018-08-24 12:40:00,354.76,355.98,354.71,355.11,359186.0,354.76,355.98,354.71,355.11,359186.0
2018-08-24 12:50:00,355.09,356.49,354.94,356.21,252232.0,355.09,356.49,354.94,356.21,252232.0
2018-08-24 13:00:00,356.2,356.81,355.41,355.41,322992.0,356.2,356.81,355.41,355.41,322992.0
2018-08-24 13:10:00,355.41,356.11,354.7,355.74,280691.0,355.41,356.11,354.7,355.74,280691.0
2018-08-24 13:20:00,355.71,356.56,355.41,355.48,148071.0,355.71,356.56,355.41,355.48,148071.0
2018-08-24 13:30:00,355.48,356.46,355.17,356.37,152228.0,355.48,356.46,355.17,356.37,152228.0
2018-08-24 13:40:00,356.34,356.85,355.69,356.84,212039.0,356.34,356.85,355.69,356.84,212039.0
2018-08-24 13:50:00,356.81,357.3,356.2,356.95,231792.0,356.81,357.3,356.2,356.95,231792.0
2018-08-24 14:00:00,356.93,357.9,356.58,357.87,237677.0,356.93,357.9,356.58,357.87,237677.0
2018-08-24 14:10:00,357.87,358.97,357.51,358.81,350243.0,357.87,358.97,357.51,358.81,350243.0
2018-08-24 14:20:00,358.84,358.9,357.7,358.43,320988.0,358.84,358.9,357.7,358.43,320988.0
2018-08-24 14:30:00,358.36,358.54,357.62,358.1,179158.0,358.36,358.54,357.62,358.1,179158.0
2018-08-24 14:40:00,358.18,358.28,357.31,357.41,152698.0,358.18,358.28,357.31,357.41,152698.0
2018-08-24 14:50:00,357.36,358.11,357.04,357.3,194803.0,357.36,358.11,357.04,357.3,194803.0
2018-08-24 15:00:00,357.3,358.1,356.75,356.99,194443.0,357.3,358.1,356.75,356.99,194443.0
2018-08-24 15:10:00,356.97,357.83,356.84,357.21,158463.0,356.97,357.83,356.84,357.21,158463.0
2018-08-24 15:20:00,357.23,357.98,357.18,357.95,137395.0,357.23,357.98,357.18,357.95,137395.0
2018-08-24 15:30:00,357.98,357.98,357.05,357.44,186761.0,357.98,357.98,357.05,357.44,186761.0
2018-08-24 15:40:00,357.46,358.68,357.45,358.66,340079.0,357.46,358.68,357.45,358.66,340079.0
2018-08-24 15:50:00,358.65,359.15,357.92,358.84,651657.0,358.65,359.15,357.92,358.84,651657.0
2018-08-27 09:30:00,367.0,368.5,364.3,365.54,1248160.0,367.0,368.5,364.3,365.54,1248160.0
2018-08-27 09:40:00,365.45,368.43,365.0,368.37,699726.0,365.45,368.43,365.0,368.37,699726.0
2018-08-27 09:50:00,368.37,372.91,368.25,372.13,1136781.0,368.37,372.91,368.25,372.13,1136781.0
2018-08-27 10:00:00,372.18,374.49,371.86,372.8,938471.0,372.18,374.49,371.86,372.8,938471.0
2018-08-27 10:10:00,372.77,373.5,370.85,371.44,584667.0,372.77,373.5,370.85,371.44,584667.0
2018-08-27 10:20:00,371.45,372.14,370.3,371.09,445398.0,371.45,372.14,370.3,371.09,445398.0
2018-08-27 10:30:00,371.1,372.93,370.4,371.28,509304.0,371.1,372.93,370.4,371.28,509304.0
2018-08-27 10:40:00,371.29,371.94,370.5,370.86,291050.0,371.29,371.94,370.5,370.86,291050.0
2018-08-27 10:50:00,370.89,372.67,370.66,372.4,258643.0,370.89,372.67,370.66,372.4,258643.0
2018-08-27 11:00:00,372.44,373.36,371.77,372.42,267305.0,372.44,373.36,371.77,372.42,267305.0
2018-08-27 11:10:00,372.41,372.9,371.4,371.61,191987.0,372.41,372.9,371.4,371.61,191987.0
2018-08-27 11:20:00,371.66,371.75,370.54,370.7,172075.0,371.66,371.75,370.54,370.7,172075.0
2018-08-27 11:30:00,370.7,370.85,367.71,367.8,436996.0,370.7,370.85,367.71,367.8,436996.0
2018-08-27 11:40:00,367.76,369.3,367.19,368.47,403279.0,367.76,369.3,367.19,368.47,403279.0
2018-08-27 11:50:00,368.44,368.71,367.06,368.02,244340.0,368.44,368.71,367.06,368.02,244340.0
2018-08-27 12:00:00,368.0,368.34,366.51,367.74,268117.0,368.0,368.34,366.51,367.74,268117.0
2018-08-27 12:10:00,367.73,368.43,367.24,368.2,162731.0,367.73,368.43,367.24,368.2,162731.0
2018-08-27 12:20:00,368.2,368.83,367.68,368.11,159694.0,368.2,368.83,367.68,368.11,159694.0
2018-08-27 12:30:00,368.16,369.16,367.6,368.85,194323.0,368.16,369.16,367.6,368.85,194323.0
2018-08-27 12:40:00,368.84,369.22,367.94,368.14,110538.0,368.84,369.22,367.94,368.14,110538.0
2018-08-27 12:50:00,368.11,368.64,367.63,368.62,99692.0,368.11,368.64,367.63,368.62,99692.0
2018-08-27 13:00:00,368.66,368.66,367.06,367.49,148946.0,368.66,368.66,367.06,367.49,148946.0
2018-08-27 13:10:00,367.54,368.53,367.34,368.44,125234.0,367.54,368.53,367.34,368.44,125234.0
2018-08-27 13:20:00,368.47,369.16,368.1,368.12,159290.0,368.47,369.16,368.1,368.12,159290.0
2018-08-27 13:30:00,368.05,368.63,367.91,368.12,84847.0,368.05,368.63,367.91,368.12,84847.0
2018-08-27 13:40:00,368.27,368.43,367.42,367.51,70072.0,368.27,368.43,367.42,367.51,70072.0
2018-08-27 13:50:00,367.57,367.65,365.43,365.43,227162.0,367.57,367.65,365.43,365.43,227162.0
2018-08-27 14:00:00,365.43,366.41,365.36,366.09,178335.0,365.43,366.41,365.36,366.09,178335.0
2018-08-27 14:10:00,366.05,366.35,363.38,363.5,366486.0,366.05,366.35,363.38,363.5,366486.0
2018-08-27 14:20:00,363.33,363.5,361.1,361.39,473082.0,363.33,363.5,361.1,361.39,473082.0
2018-08-27 14:30:00,361.37,363.18,360.0,362.55,503455.0,361.37,363.18,360.0,362.55,503455.0
2018-08-27 14:40:00,362.5,364.14,362.46,363.95,285949.0,362.5,364.14,362.46,363.95,285949.0
2018-08-27 14:50:00,363.9,365.05,363.65,364.85,247152.0,363.9,365.05,363.65,364.85,247152.0
2018-08-27 15:00:00,364.85,365.32,363.76,364.38,209945.0,364.85,365.32,363.76,364.38,209945.0
2018-08-27 15:10:00,364.36,364.38,362.36,362.9,190369.0,364.36,364.38,362.36,362.9,190369.0
2018-08-27 15:20:00,362.88,363.52,362.76,363.46,215239.0,362.88,363.52,362.76,363.46,215239.0
2018-08-27 15:30:00,363.44,363.55,362.42,362.78,196592.0,363.44,363.55,362.42,362.78,196592.0
2018-08-27 15:40:00,362.69,364.81,362.61,364.81,270882.0,362.69,364.81,362.61,364.81,270882.0
2018-08-27 15:50:00,364.73,364.92,364.14,364.59,354832.0,364.73,364.92,364.14,364.59,354832.0
2018-08-28 09:30:00,367.23,367.66,364.06,364.82,607873.0,367.23,367.66,364.06,364.82,607873.0
2018-08-28 09:40:00,364.82,366.16,361.03,361.03,523034.0,364.82,366.16,361.03,361.03,523034.0
2018-08-28 09:50:00,361.0,363.65,360.38,363.34,443078.0,361.0,363.65,360.38,363.34,443078.0
2018-08-28 10:00:00,363.48,364.6,363.0,363.27,261678.0,363.48,364.6,363.0,363.27,261678.0
2018-08-28 10:10:00,363.37,363.9,362.81,363.21,152618.0,363.37,363.9,362.81,363.21,152618.0
2018-08-28 10:20:00,363.26,363.39,362.18,362.97,213647.0,363.26,363.39,362.18,362.97,213647.0
2018-08-28 10:30:00,363.06,364.49,362.12,364.49,235581.0,363.06,364.49,362.12,364.49,235581.0
2018-08-28 10:40:00,364.37,365.09,363.35,363.35,218005.0,364.37,365.09,363.35,363.35,218005.0
2018-08-28 10:50:00,363.42,363.9,362.92,363.14,106313.0,363.42,363.9,362.92,363.14,106313.0
2018-08-28 11:00:00,363.11,363.2,362.39,362.66,80366.0,363.11,363.2,362.39,362.66,80366.0
2018-08-28 11:10:00,362.7,363.42,362.66,363.23,109776.0,362.7,363.42,362.66,363.23,109776.0
2018-08-28 11:20:00,363.22,363.82,362.92,363.46,97950.0,363.22,363.82,362.92,363.46,97950.0
2018-08-28 11:30:00,363.38,363.39,361.03,361.34,178233.0,363.38,363.39,361.03,361.34,178233.0
2018-08-28 11:40:00,361.45,362.3,361.12,362.17,111320.0,361.45,362.3,361.12,362.17,111320.0
2018-08-28 11:50:00,362.18,362.75,361.75,361.99,93924.0,362.18,362.75,361.75,361.99,93924.0
2018-08-28 12:00:00,361.95,363.11,361.69,362.71,90870.0,361.95,363.11,361.69,362.71,90870.0
2018-08-28 12:10:00,362.67,363.54,362.66,363.42,83350.0,362.67,363.54,362.66,363.42,83350.0
2018-08-28 12:20:00,363.45,363.8,363.16,363.31,79908.0,363.45,363.8,363.16,363.31,79908.0
2018-08-28 12:30:00,363.43,363.8,363.11,363.39,66811.0,363.43,363.8,363.11,363.39,66811.0
2018-08-28 12:40:00,363.38,363.9,363.08,363.9,39967.0,363.38,363.9,363.08,363.9,39967.0
2018-08-28 12:50:00,363.81,363.99,362.81,363.33,62913.0,363.81,363.99,362.81,363.33,62913.0
2018-08-28 13:00:00,363.33,363.37,362.55,362.69,44945.0,363.33,363.37,362.55,362.69,44945.0
2018-08-28 13:10:00,362.63,363.53,362.52,363.33,57182.0,362.63,363.53,362.52,363.33,57182.0
2018-08-28 13:20:00,363.36,363.64,362.54,362.82,49452.0,363.36,363.64,362.54,362.82,49452.0
2018-08-28 13:30:00,362.81,363.72,362.55,363.66,65043.0,362.81,363.72,362.55,363.66,65043.0
2018-08-28 13:40:00,363.7,363.95,363.33,363.89,40128.0,363.7,363.95,363.33,363.89,40128.0
2018-08-28 13:50:00,363.95,365.89,363.83,365.76,202480.0,363.95,365.89,363.83,365.76,202480.0
2018-08-28 14:00:00,365.72,366.73,365.63,366.69,259237.0,365.72,366.73,365.63,366.69,259237.0
2018-08-28 14:10:00,366.71,367.0,366.28,366.44,165972.0,366.71,367.0,366.28,366.44,165972.0
2018-08-28 14:20:00,366.38,366.67,365.75,366.64,138872.0,366.38,366.67,365.75,366.64,138872.0
2018-08-28 14:30:00,366.59,367.22,366.05,366.35,167698.0,366.59,367.22,366.05,366.35,167698.0
2018-08-28 14:40:00,366.32,367.47,366.22,367.32,157478.0,366.32,367.47,366.22,367.32,157478.0
2018-08-28 14:50:00,367.37,367.52,366.72,366.94,109656.0,367.37,367.52,366.72,366.94,109656.0
2018-08-28 15:00:00,366.87,367.38,366.27,367.19,93359.0,366.87,367.38,366.27,367.19,93359.0
2018-08-28 15:10:00,367.2,369.21,367.18,368.69,360034.0,367.2,369.21,367.18,368.69,360034.0
2018-08-28 15:20:00,368.66,369.0,367.72,368.44,205505.0,368.66,369.0,367.72,368.44,205505.0
2018-08-28 15:30:00,368.43,369.99,368.43,369.58,388533.0,368.43,369.99,368.43,369.58,388533.0
2018-08-28 15:40:00,369.6,369.76,368.72,368.88,245690.0,369.6,369.76,368.72,368.88,245690.0
2018-08-28 15:50:00,368.78,368.8,367.72,368.48,378394.0,368.78,368.8,367.72,368.48,378394.0
2018-08-29 09:30:00,367.2,367.54,363.75,365.32,558518.0,367.2,367.54,363.75,365.32,558518.0
2018-08-29 09:40:00,365.23,366.56,363.54,364.01,345573.0,365.23,366.56,363.54,364.01,345573.0
2018-08-29 09:50:00,364.13,365.4,363.81,364.78,225769.0,364.13,365.4,363.81,364.78,225769.0
2018-08-29 10:00:00,364.71,364.8,362.91,364.13,323385.0,364.71,364.8,362.91,364.13,323385.0
2018-08-29 10:10:00,364.12,364.15,363.17,363.65,173443.0,364.12,364.15,363.17,363.65,173443.0
2018-08-29 10:20:00,363.58,365.85,363.27,365.74,299605.0,363.58,365.85,363.27,365.74,299605.0
2018-08-29 10:30:00,365.71,366.92,365.48,366.69,316717.0,365.71,366.92,365.48,366.69,316717.0
2018-08-29 10:40:00,366.7,368.42,366.7,368.16,326492.0,366.7,368.42,366.7,368.16,326492.0
2018-08-29 10:50:00,368.16,368.44,366.84,367.05,206898.0,368.16,368.44,366.84,367.05,206898.0
2018-08-29 11:00:00,367.08,367.3,366.04,366.36,156248.0,367.08,367.3,366.04,366.36,156248.0
2018-08-29 11:10:00,366.39,366.92,365.7,365.7,112179.0,366.39,366.92,365.7,365.7,112179.0
2018-08-29 11:20:00,365.7,366.39,365.58,366.18,81737.0,365.7,366.39,365.58,366.18,81737.0
2018-08-29 11:30:00,366.13,366.59,365.15,365.58,129274.0,366.13,366.59,365.15,365.58,129274.0
2018-08-29 11:40:00,365.57,365.8,365.0,365.71,114592.0,365.57,365.8,365.0,365.71,114592.0
2018-08-29 11:50:00,365.62,366.66,365.6,366.66,83404.0,365.62,366.66,365.6,366.66,83404.0
2018-08-29 12:00:00,366.67,367.5,366.36,367.42,120388.0,366.67,367.5,366.36,367.42,120388.0
2018-08-29 12:10:00,367.41,368.15,367.01,368.06,129858.0,367.41,368.15,367.01,368.06,129858.0
2018-08-29 12:20:00,367.98,368.13,367.01,367.5,76077.0,367.98,368.13,367.01,367.5,76077.0
2018-08-29 12:30:00,367.54,367.6,367.0,367.15,50116.0,367.54,367.6,367.0,367.15,50116.0
2018-08-29 12:40:00,367.0,368.37,366.76,368.22,117389.0,367.0,368.37,366.76,368.22,117389.0
2018-08-29 12:50:00,368.26,369.86,368.15,369.19,304102.0,368.26,369.86,368.15,369.19,304102.0
2018-08-29 13:00:00,369.1,369.2,368.37,368.9,125783.0,369.1,369.2,368.37,368.9,125783.0
2018-08-29 13:10:00,368.86,369.5,368.35,368.42,93369.0,368.86,369.5,368.35,368.42,93369.0
2018-08-29 13:20:00,368.37,368.4,367.54,367.86,113350.0,368.37,368.4,367.54,367.86,113350.0
2018-08-29 13:30:00,367.88,368.76,367.87,368.6,74877.0,367.88,368.76,367.87,368.6,74877.0
2018-08-29 13:40:00,368.59,368.75,367.8,367.82,60719.0,368.59,368.75,367.8,367.82,60719.0
2018-08-29 13:50:00,367.81,368.47,367.64,368.3,75095.0,367.81,368.47,367.64,368.3,75095.0
2018-08-29 14:00:00,368.31,368.93,367.93,368.02,76378.0,368.31,368.93,367.93,368.02,76378.0
2018-08-29 14:10:00,368.05,368.51,367.64,367.93,56263.0,368.05,368.51,367.64,367.93,56263.0
2018-08-29 14:20:00,367.98,368.1,367.05,367.1,87051.0,367.98,368.1,367.05,367.1,87051.0
2018-08-29 14:30:00,367.17,367.5,366.75,367.28,107371.0,367.17,367.5,366.75,367.28,107371.0
2018-08-29 14:40:00,367.23,367.55,366.82,367.48,63513.0,367.23,367.55,366.82,367.48,63513.0
2018-08-29 14:50:00,367.48,368.18,367.32,367.96,66201.0,367.48,368.18,367.32,367.96,66201.0
2018-08-29 15:00:00,368.0,368.7,367.97,368.51,95420.0,368.0,368.7,367.97,368.51,95420.0
2018-08-29 15:10:00,368.53,368.74,368.11,368.33,55022.0,368.53,368.74,368.11,368.33,55022.0
2018-08-29 15:20:00,368.3,368.46,367.74,368.2,79815.0,368.3,368.46,367.74,368.2,79815.0
2018-08-29 15:30:00,368.15,368.81,368.01,368.24,123993.0,368.15,368.81,368.01,368.24,123993.0
2018-08-29 15:40:00,368.21,368.52,367.88,368.19,125242.0,368.21,368.52,367.88,368.19,125242.0
2018-08-29 15:50:00,368.29,368.65,367.81,368.14,288408.0,368.29,368.65,367.81,368.14,288408.0
2018-08-30 09:30:00,365.09,367.9,363.54,364.19,389691.0,365.09,367.9,363.54,364.19,389691.0
2018-08-30 09:40:00,364.45,367.65,364.37,366.15,314559.0,364.45,367.65,364.37,366.15,314559.0
2018-08-30 09:50:00,366.0,367.21,364.6,365.04,292382.0,366.0,367.21,364.6,365.04,292382.0
2018-08-30 10:00:00,365.0,366.44,364.92,365.55,224980.0,365.0,366.44,364.92,365.55,224980.0
2018-08-30 10:10:00,365.61,367.5,365.32,367.46,171776.0,365.61,367.5,365.32,367.46,171776.0
2018-08-30 10:20:00,367.44,369.53,367.12,369.5,304830.0,367.44,369.53,367.12,369.5,304830.0
2018-08-30 10:30:00,369.49,372.95,369.33,372.04,601523.0,369.49,372.95,369.33,372.04,601523.0
2018-08-30 10:40:00,372.03,374.95,372.0,373.91,464750.0,372.03,374.95,372.0,373.91,464750.0
2018-08-30 10:50:00,373.97,374.5,372.3,372.69,352106.0,373.97,374.5,372.3,372.69,352106.0
2018-08-30 11:00:00,372.74,373.66,371.32,371.5,336375.0,372.74,373.66,371.32,371.5,336375.0
2018-08-30 11:10:00,371.5,372.91,371.0,372.46,284677.0,371.5,372.91,371.0,372.46,284677.0
2018-08-30 11:20:00,372.49,372.87,371.21,372.11,154160.0,372.49,372.87,371.21,372.11,154160.0
2018-08-30 11:30:00,372.23,372.61,371.38,371.61,147073.0,372.23,372.61,371.38,371.61,147073.0
2018-08-30 11:40:00,371.68,372.33,370.89,372.0,192845.0,371.68,372.33,370.89,372.0,192845.0
2018-08-30 11:50:00,372.08,372.29,371.2,371.25,105493.0,372.08,372.29,371.2,371.25,105493.0
2018-08-30 12:00:00,371.27,372.32,371.1,371.88,116787.0,371.27,372.32,371.1,371.88,116787.0
2018-08-30 12:10:00,371.81,373.43,371.74,373.21,144045.0,371.81,373.43,371.74,373.21,144045.0
2018-08-30 12:20:00,373.19,373.88,372.98,373.27,155971.0,373.19,373.88,372.98,373.27,155971.0
2018-08-30 12:30:00,373.31,374.38,373.26,373.42,171450.0,373.31,374.38,373.26,373.42,171450.0
2018-08-30 12:40:00,373.39,374.22,373.39,373.86,137311.0,373.39,374.22,373.39,373.86,137311.0
2018-08-30 12:50:00,373.91,374.95,373.91,374.82,236407.0,373.91,374.95,373.91,374.82,236407.0
2018-08-30 13:00:00,374.81,375.49,374.23,374.36,343641.0,374.81,375.49,374.23,374.36,343641.0
2018-08-30 13:10:00,374.3,375.31,373.85,375.25,167137.0,374.3,375.31,373.85,375.25,167137.0
2018-08-30 13:20:00,375.15,376.61,374.84,376.5,224312.0,375.15,376.61,374.84,376.5,224312.0
2018-08-30 13:30:00,376.5,376.81,374.76,375.08,227971.0,376.5,376.81,374.76,375.08,227971.0
2018-08-30 13:40:00,375.19,375.19,373.32,373.32,168581.0,375.19,375.19,373.32,373.32,168581.0
2018-08-30 13:50:00,373.34,374.19,372.79,373.46,200402.0,373.34,374.19,372.79,373.46,200402.0
2018-08-30 14:00:00,373.4,374.66,373.24,373.24,133095.0,373.4,374.66,373.24,373.24,133095.0
2018-08-30 14:10:00,373.38,374.11,370.8,371.21,192988.0,373.38,374.11,370.8,371.21,192988.0
2018-08-30 14:20:00,371.14,372.0,369.69,370.96,271961.0,371.14,372.0,369.69,370.96,271961.0
2018-08-30 14:30:00,370.9,372.54,370.49,371.81,160701.0,370.9,372.54,370.49,371.81,160701.0
2018-08-30 14:40:00,371.84,371.97,370.65,371.02,116914.0,371.84,371.97,370.65,371.02,116914.0
2018-08-30 14:50:00,371.03,371.03,368.85,368.87,178246.0,371.03,371.03,368.85,368.87,178246.0
2018-08-30 15:00:00,368.9,369.41,367.21,369.26,311136.0,368.9,369.41,367.21,369.26,311136.0
2018-08-30 15:10:00,369.32,370.13,368.84,369.96,155986.0,369.32,370.13,368.84,369.96,155986.0
2018-08-30 15:20:00,370.0,370.82,369.34,370.69,116540.0,370.0,370.82,369.34,370.69,116540.0
2018-08-30 15:30:00,370.82,371.1,370.51,370.97,161908.0,370.82,371.1,370.51,370.97,161908.0
2018-08-30 15:40:00,371.0,371.39,370.45,371.0,150521.0,371.0,371.39,370.45,371.0,150521.0
2018-08-30 15:50:00,370.83,371.34,370.57,371.08,279092.0,370.83,371.34,370.57,371.08,279092.0
2018-08-31 09:30:00,370.66,376.0,370.15,375.76,493277.0,370.66,376.0,370.15,375.76,493277.0
2018-08-31 09:40:00,375.88,376.0,373.32,374.3,353991.0,375.88,376.0,373.32,374.3,353991.0
2018-08-31 09:50:00,374.46,375.24,372.4,372.9,214469.0,374.46,375.24,372.4,372.9,214469.0
2018-08-31 10:00:00,372.97,374.5,372.81,373.7,221549.0,372.97,374.5,372.81,373.7,221549.0
2018-08-31 10:10:00,373.6,374.89,373.58,374.53,174614.0,373.6,374.89,373.58,374.53,174614.0
2018-08-31 10:20:00,374.6,375.13,373.63,374.1,253649.0,374.6,375.13,373.63,374.1,253649.0
2018-08-31 10:30:00,374.21,374.35,373.3,373.58,123582.0,374.21,374.35,373.3,373.58,123582.0
2018-08-31 10:40:00,373.65,374.52,373.45,374.5,111177.0,373.65,374.52,373.45,374.5,111177.0
2018-08-31 10:50:00,374.49,375.25,374.4,374.99,136375.0,374.49,375.25,374.4,374.99,136375.0
2018-08-31 11:00:00,374.99,375.86,373.59,373.68,217969.0,374.99,375.86,373.59,373.68,217969.0
2018-08-31 11:10:00,373.68,374.48,373.37,374.36,121551.0,373.68,374.48,373.37,374.36,121551.0
2018-08-31 11:20:00,374.19,374.76,373.4,373.95,95891.0,374.19,374.76,373.4,373.95,95891.0
2018-08-31 11:30:00,373.97,374.35,373.62,374.2,72393.0,373.97,374.35,373.62,374.2,72393.0
2018-08-31 11:40:00,374.17,374.22,371.6,372.07,174675.0,374.17,374.22,371.6,372.07,174675.0
2018-08-31 11:50:00,372.05,372.75,372.0,372.2,102694.0,372.05,372.75,372.0,372.2,102694.0
2018-08-31 12:00:00,372.1,372.6,370.78,372.48,132938.0,372.1,372.6,370.78,372.48,132938.0
2018-08-31 12:10:00,372.49,373.23,372.09,372.9,79975.0,372.49,373.23,372.09,372.9,79975.0
2018-08-31 12:20:00,372.77,373.04,371.88,372.43,75199.0,372.77,373.04,371.88,372.43,75199.0
2018-08-31 12:30:00,372.4,373.03,371.56,372.6,89100.0,372.4,373.03,371.56,372.6,89100.0
2018-08-31 12:40:00,372.54,373.16,372.21,373.0,63475.0,372.54,373.16,372.21,373.0,63475.0
2018-08-31 12:50:00,372.91,373.19,372.44,372.7,56962.0,372.91,373.19,372.44,372.7,56962.0
2018-08-31 13:00:00,372.82,373.16,372.34,372.89,44590.0,372.82,373.16,372.34,372.89,44590.0
2018-08-31 13:10:00,372.84,372.91,372.35,372.46,60419.0,372.84,372.91,372.35,372.46,60419.0
2018-08-31 13:20:00,372.46,372.65,371.85,371.9,96576.0,372.46,372.65,371.85,371.9,96576.0
2018-08-31 13:30:00,371.98,371.98,371.03,371.57,109835.0,371.98,371.98,371.03,371.57,109835.0
2018-08-31 13:40:00,371.65,371.8,371.3,371.35,37653.0,371.65,371.8,371.3,371.35,37653.0
2018-08-31 13:50:00,371.37,371.57,370.67,371.32,111376.0,371.37,371.57,370.67,371.32,111376.0
2018-08-31 14:00:00,371.3,371.62,370.67,370.86,93915.0,371.3,371.62,370.67,370.86,93915.0
2018-08-31 14:10:00,370.9,371.0,370.54,370.81,87941.0,370.9,371.0,370.54,370.81,87941.0
2018-08-31 14:20:00,370.91,370.93,369.89,370.14,115276.0,370.91,370.93,369.89,370.14,115276.0
2018-08-31 14:30:00,370.11,370.16,369.16,369.46,127169.0,370.11,370.16,369.16,369.46,127169.0
2018-08-31 14:40:00,369.48,370.09,369.0,369.72,108031.0,369.48,370.09,369.0,369.72,108031.0
2018-08-31 14:50:00,369.72,369.91,369.0,369.05,78507.0,369.72,369.91,369.0,369.05,78507.0
2018-08-31 15:00:00,369.06,369.76,369.02,369.39,118670.0,369.06,369.76,369.02,369.39,118670.0
2018-08-31 15:10:00,369.45,369.5,369.0,369.47,54080.0,369.45,369.5,369.0,369.47,54080.0
2018-08-31 15:20:00,369.48,369.59,367.16,367.2,233253.0,369.48,369.59,367.16,367.2,233253.0
2018-08-31 15:30:00,367.21,367.87,367.07,367.65,198016.0,367.21,367.87,367.07,367.65,198016.0
2018-08-31 15:40:00,367.61,368.12,367.11,367.15,171392.0,367.61,368.12,367.11,367.15,171392.0
2018-08-31 15:50:00,367.21,368.7,367.21,367.73,474161.0,367.21,368.7,367.21,367.73,474161.0
2018-09-04 09:30:00,366.65,368.17,363.0,363.23,475985.0,366.65,368.17,363.0,363.23,475985.0
2018-09-04 09:40:00,363.15,364.39,361.26,364.2,406667.0,363.15,364.39,361.26,364.2,406667.0
2018-09-04 09:50:00,364.22,365.96,364.0,365.07,351622.0,364.22,365.96,364.0,365.07,351622.0
2018-09-04 10:00:00,365.18,368.8,365.18,368.33,357768.0,365.18,368.8,365.18,368.33,357768.0
2018-09-04 10:10:00,368.22,368.46,366.06,367.07,249769.0,368.22,368.46,366.06,367.07,249769.0
2018-09-04 10:20:00,367.13,368.0,365.5,365.56,245051.0,367.13,368.0,365.5,365.56,245051.0
2018-09-04 10:30:00,365.6,366.25,365.1,365.78,206368.0,365.6,366.25,365.1,365.78,206368.0
2018-09-04 10:40:00,365.79,367.12,365.77,366.68,147877.0,365.79,367.12,365.77,366.68,147877.0
2018-09-04 10:50:00,366.85,368.46,366.42,368.21,230705.0,366.85,368.46,366.42,368.21,230705.0
2018-09-04 11:00:00,368.3,368.41,367.34,368.33,163250.0,368.3,368.41,367.34,368.33,163250.0
2018-09-04 11:10:00,368.33,368.88,367.15,367.66,161543.0,368.33,368.88,367.15,367.66,161543.0
2018-09-04 11:20:00,367.66,368.1,366.15,366.15,111620.0,367.66,368.1,366.15,366.15,111620.0
2018-09-04 11:30:00,366.28,367.08,365.89,365.92,91361.0,366.28,367.08,365.89,365.92,91361.0
2018-09-04 11:40:00,365.96,365.96,364.0,364.35,196190.0,365.96,365.96,364.0,364.35,196190.0
2018-09-04 11:50:00,364.37,364.54,362.7,363.56,160437.0,364.37,364.54,362.7,363.56,160437.0
2018-09-04 12:00:00,363.57,364.18,363.25,363.9,68301.0,363.57,364.18,363.25,363.9,68301.0
2018-09-04 12:10:00,363.99,364.8,363.25,364.3,110421.0,363.99,364.8,363.25,364.3,110421.0
2018-09-04 12:20:00,364.31,364.4,361.84,362.7,160485.0,364.31,364.4,361.84,362.7,160485.0
2018-09-04 12:30:00,362.68,363.51,362.58,363.16,73284.0,362.68,363.51,362.58,363.16,73284.0
2018-09-04 12:40:00,363.07,363.8,362.9,363.21,86818.0,363.07,363.8,362.9,363.21,86818.0
2018-09-04 12:50:00,363.2,363.54,362.78,363.16,89401.0,363.2,363.54,362.78,363.16,89401.0
2018-09-04 13:00:00,363.15,363.65,362.94,362.95,97539.0,363.15,363.65,362.94,362.95,97539.0
2018-09-04 13:10:00,362.95,364.1,362.8,363.6,104262.0,362.95,364.1,362.8,363.6,104262.0
2018-09-04 13:20:00,363.44,363.93,363.15,363.64,45454.0,363.44,363.93,363.15,363.64,45454.0
2018-09-04 13:30:00,363.7,364.44,363.5,363.66,66032.0,363.7,364.44,363.5,363.66,66032.0
2018-09-04 13:40:00,363.61,363.98,362.85,363.55,84259.0,363.61,363.98,362.85,363.55,84259.0
2018-09-04 13:50:00,363.54,364.14,363.4,363.54,79154.0,363.54,364.14,363.4,363.54,79154.0
2018-09-04 14:00:00,363.56,363.94,362.97,363.57,56576.0,363.56,363.94,362.97,363.57,56576.0
2018-09-04 14:10:00,363.58,363.82,362.5,363.7,120091.0,363.58,363.82,362.5,363.7,120091.0
2018-09-04 14:20:00,363.75,364.62,363.27,364.35,106568.0,363.75,364.62,363.27,364.35,106568.0
2018-09-04 14:30:00,364.23,365.4,363.8,365.1,114923.0,364.23,365.4,363.8,365.1,114923.0
2018-09-04 14:40:00,364.98,365.35,364.46,364.58,92862.0,364.98,365.35,364.46,364.58,92862.0
2018-09-04 14:50:00,364.54,365.2,364.2,365.18,81153.0,364.54,365.2,364.2,365.18,81153.0
2018-09-04 15:00:00,365.21,365.39,364.5,364.95,102203.0,365.21,365.39,364.5,364.95,102203.0
2018-09-04 15:10:00,365.04,365.14,364.69,364.97,62052.0,365.04,365.14,364.69,364.97,62052.0
2018-09-04 15:20:00,364.93,365.03,364.35,364.44,64675.0,364.93,365.03,364.35,364.44,64675.0
2018-09-04 15:30:00,364.38,364.78,363.9,363.94,95163.0,364.38,364.78,363.9,363.94,95163.0
2018-09-04 15:40:00,363.91,364.2,363.2,363.49,133046.0,363.91,364.2,363.2,363.49,133046.0
2018-09-04 15:50:00,363.5,363.87,362.88,363.49,273645.0,363.5,363.87,362.88,363.49,273645.0
2018-09-05 09:30:00,360.75,363.39,358.71,360.11,519454.0,360.75,363.39,358.71,360.11,519454.0
2018-09-05 09:40:00,360.21,361.36,358.41,361.15,318056.0,360.21,361.36,358.41,361.15,318056.0
2018-09-05 09:50:00,361.24,361.3,354.13,354.44,520215.0,361.24,361.3,354.13,354.44,520215.0
2018-09-05 10:00:00,354.71,356.83,352.6,354.44,399125.0,354.71,356.83,352.6,354.44,399125.0
2018-09-05 10:10:00,354.49,355.22,352.18,352.45,312003.0,354.49,355.22,352.18,352.45,312003.0
2018-09-05 10:20:00,352.38,352.5,348.38,349.48,572978.0,352.38,352.5,348.38,349.48,572978.0
2018-09-05 10:30:00,349.48,349.5,343.5,343.5,762045.0,349.48,349.5,343.5,343.5,762045.0
2018-09-05 10:40:00,343.55,345.5,341.6,344.56,685439.0,343.55,345.5,341.6,344.56,685439.0
2018-09-05 10:50:00,344.76,346.97,344.32,345.65,353693.0,344.76,346.97,344.32,345.65,353693.0
2018-09-05 11:00:00,345.58,346.31,343.86,344.37,244988.0,345.58,346.31,343.86,344.37,244988.0
2018-09-05 11:10:00,344.45,344.92,343.29,344.0,185348.0,344.45,344.92,343.29,344.0,185348.0
2018-09-05 11:20:00,344.08,345.82,343.96,345.63,236900.0,344.08,345.82,343.96,345.63,236900.0
2018-09-05 11:30:00,345.56,348.35,345.2,348.14,301842.0,345.56,348.35,345.2,348.14,301842.0
2018-09-05 11:40:00,348.15,348.41,346.89,348.1,126702.0,348.15,348.41,346.89,348.1,126702.0
2018-09-05 11:50:00,348.25,349.0,348.02,348.47,171170.0,348.25,349.0,348.02,348.47,171170.0
2018-09-05 12:00:00,348.6,349.58,348.26,348.78,232812.0,348.6,349.58,348.26,348.78,232812.0
2018-09-05 12:10:00,348.99,349.02,347.46,347.9,165249.0,348.99,349.02,347.46,347.9,165249.0
2018-09-05 12:20:00,347.85,348.65,347.22,348.55,129072.0,347.85,348.65,347.22,348.55,129072.0
2018-09-05 12:30:00,348.56,350.0,348.56,349.59,170340.0,348.56,350.0,348.56,349.59,170340.0
2018-09-05 12:40:00,349.62,350.48,349.39,350.45,141917.0,349.62,350.48,349.39,350.45,141917.0
2018-09-05 12:50:00,350.45,350.54,348.22,348.27,130590.0,350.45,350.54,348.22,348.27,130590.0
2018-09-05 13:00:00,348.33,349.31,347.98,349.07,101768.0,348.33,349.31,347.98,349.07,101768.0
2018-09-05 13:10:00,349.16,350.46,348.82,349.87,154603.0,349.16,350.46,348.82,349.87,154603.0
2018-09-05 13:20:00,349.93,350.34,348.79,349.37,111830.0,349.93,350.34,348.79,349.37,111830.0
2018-09-05 13:30:00,349.43,350.15,349.3,349.31,78848.0,349.43,350.15,349.3,349.31,78848.0
2018-09-05 13:40:00,349.46,350.05,348.93,349.39,76260.0,349.46,350.05,348.93,349.39,76260.0
2018-09-05 13:50:00,349.4,349.48,348.41,348.76,117136.0,349.4,349.48,348.41,348.76,117136.0
2018-09-05 14:00:00,348.8,349.2,347.58,347.86,106251.0,348.8,349.2,347.58,347.86,106251.0
2018-09-05 14:10:00,347.97,348.02,346.94,347.19,128837.0,347.97,348.02,346.94,347.19,128837.0
2018-09-05 14:20:00,347.26,347.4,346.24,346.71,115948.0,347.26,347.4,346.24,346.71,115948.0
2018-09-05 14:30:00,346.61,347.62,346.49,347.21,121279.0,346.61,347.62,346.49,347.21,121279.0
2018-09-05 14:40:00,347.28,347.37,345.81,346.16,133867.0,347.28,347.37,345.81,346.16,133867.0
2018-09-05 14:50:00,346.13,346.25,344.6,344.88,196911.0,346.13,346.25,344.6,344.88,196911.0
2018-09-05 15:00:00,344.87,345.74,343.28,343.32,247844.0,344.87,345.74,343.28,343.32,247844.0
2018-09-05 15:10:00,343.36,344.45,343.15,343.52,231130.0,343.36,344.45,343.15,343.52,231130.0
2018-09-05 15:20:00,343.41,343.67,342.2,342.84,240524.0,343.41,343.67,342.2,342.84,240524.0
2018-09-05 15:30:00,342.98,343.42,342.05,342.17,273958.0,342.98,343.42,342.05,342.17,273958.0
2018-09-05 15:40:00,342.12,342.6,340.33,340.38,397730.0,342.12,342.6,340.33,340.38,397730.0
2018-09-05 15:50:00,340.3,341.36,335.83,341.19,535909.0,340.3,341.36,335.83,341.19,535909.0
2018-09-06 09:30:00,347.13,351.59,347.0,349.31,923851.0,347.13,351.59,347.0,349.31,923851.0
2018-09-06 09:40:00,349.34,354.43,346.5,354.19,881752.0,349.34,354.43,346.5,354.19,881752.0
2018-09-06 09:50:00,354.2,355.75,352.92,355.15,593696.0,354.2,355.75,352.92,355.15,593696.0
2018-09-06 10:00:00,355.21,356.0,349.2,350.17,626216.0,355.21,356.0,349.2,350.17,626216.0
2018-09-06 10:10:00,350.13,350.13,348.0,348.71,504105.0,350.13,350.13,348.0,348.71,504105.0
2018-09-06 10:20:00,348.6,349.74,347.36,349.56,376684.0,348.6,349.74,347.36,349.56,376684.0
2018-09-06 10:30:00,349.46,349.49,344.83,346.0,387637.0,349.46,349.49,344.83,346.0,387637.0
2018-09-06 10:40:00,346.04,346.72,342.71,343.87,393885.0,346.04,346.72,342.71,343.87,393885.0
2018-09-06 10:50:00,343.83,346.71,343.1,345.2,377247.0,343.83,346.71,343.1,345.2,377247.0
2018-09-06 11:00:00,345.19,346.01,341.99,343.49,413064.0,345.19,346.01,341.99,343.49,413064.0
2018-09-06 11:10:00,343.36,345.32,342.73,344.86,274718.0,343.36,345.32,342.73,344.86,274718.0
2018-09-06 11:20:00,344.75,346.35,343.04,345.81,280925.0,344.75,346.35,343.04,345.81,280925.0
2018-09-06 11:30:00,345.79,346.5,344.86,345.55,204572.0,345.79,346.5,344.86,345.55,204572.0
2018-09-06 11:40:00,345.5,346.0,342.95,344.81,245956.0,345.5,346.0,342.95,344.81,245956.0
2018-09-06 11:50:00,344.84,345.43,343.86,344.79,132116.0,344.84,345.43,343.86,344.79,132116.0
2018-09-06 12:00:00,344.87,345.45,344.2,345.33,93216.0,344.87,345.45,344.2,345.33,93216.0
2018-09-06 12:10:00,345.35,345.45,344.21,344.77,127257.0,345.35,345.45,344.21,344.77,127257.0
2018-09-06 12:20:00,344.87,345.38,344.22,344.77,100176.0,344.87,345.38,344.22,344.77,100176.0
2018-09-06 12:30:00,344.74,344.91,343.4,343.84,121299.0,344.74,344.91,343.4,343.84,121299.0
2018-09-06 12:40:00,343.84,345.0,343.76,344.0,81373.0,343.84,345.0,343.76,344.0,81373.0
2018-09-06 12:50:00,343.96,344.64,343.47,343.59,49633.0,343.96,344.64,343.47,343.59,49633.0
2018-09-06 13:00:00,343.5,344.12,342.61,343.51,139134.0,343.5,344.12,342.61,343.51,139134.0
2018-09-06 13:10:00,343.43,346.16,343.34,346.13,196252.0,343.43,346.16,343.34,346.13,196252.0
2018-09-06 13:20:00,346.18,346.33,345.26,345.37,101846.0,346.18,346.33,345.26,345.37,101846.0
2018-09-06 13:30:00,345.26,346.37,345.1,345.74,126673.0,345.26,346.37,345.1,345.74,126673.0
2018-09-06 13:40:00,345.74,348.5,345.66,347.33,233595.0,345.74,348.5,345.66,347.33,233595.0
2018-09-06 13:50:00,347.29,347.39,346.08,346.52,115157.0,347.29,347.39,346.08,346.52,115157.0
2018-09-06 14:00:00,346.61,348.5,346.61,348.33,220722.0,346.61,348.5,346.61,348.33,220722.0
2018-09-06 14:10:00,348.25,348.34,346.85,347.66,130636.0,348.25,348.34,346.85,347.66,130636.0
2018-09-06 14:20:00,347.56,348.2,346.65,347.28,100659.0,347.56,348.2,346.65,347.28,100659.0
2018-09-06 14:30:00,347.4,347.92,346.76,347.3,80073.0,347.4,347.92,346.76,347.3,80073.0
2018-09-06 14:40:00,347.2,347.47,346.09,346.23,107328.0,347.2,347.47,346.09,346.23,107328.0
2018-09-06 14:50:00,346.2,346.24,345.2,345.49,110083.0,346.2,346.24,345.2,345.49,110083.0
2018-09-06 15:00:00,345.45,347.5,345.4,347.07,159141.0,345.45,347.5,345.4,347.07,159141.0
2018-09-06 15:10:00,347.08,347.7,346.7,347.24,165991.0,347.08,347.7,346.7,347.24,165991.0
2018-09-06 15:20:00,347.25,348.0,347.22,347.87,146767.0,347.25,348.0,347.22,347.87,146767.0
2018-09-06 15:30:00,347.84,348.1,346.78,347.06,175456.0,347.84,348.1,346.78,347.06,175456.0
2018-09-06 15:40:00,347.0,347.16,346.06,346.53,173798.0,347.0,347.16,346.06,346.53,173798.0
2018-09-06 15:50:00,346.47,346.84,346.13,346.62,218081.0,346.47,346.84,346.13,346.62,218081.0
2018-09-07 09:30:00,342.39,345.84,341.25,345.31,462976.0,342.39,345.84,341.25,345.31,462976.0
2018-09-07 09:40:00,345.29,346.81,344.77,346.22,332476.0,345.29,346.81,344.77,346.22,332476.0
2018-09-07 09:50:00,346.22,349.36,346.2,347.96,391020.0,346.22,349.36,346.2,347.96,391020.0
2018-09-07 10:00:00,348.14,348.46,346.84,347.49,204876.0,348.14,348.46,346.84,347.49,204876.0
2018-09-07 10:10:00,347.49,349.5,347.49,348.91,248038.0,347.49,349.5,347.49,348.91,248038.0
2018-09-07 10:20:00,349.02,351.69,348.5,350.85,309701.0,349.02,351.69,348.5,350.85,309701.0
2018-09-07 10:30:00,350.85,352.69,349.9,352.6,391237.0,350.85,352.69,349.9,352.6,391237.0
2018-09-07 10:40:00,352.55,354.04,352.1,353.2,295231.0,352.55,354.04,352.1,353.2,295231.0
2018-09-07 10:50:00,352.85,353.44,352.8,353.35,173775.0,352.85,353.44,352.8,353.35,173775.0
2018-09-07 11:00:00,353.33,354.45,353.06,353.56,223678.0,353.33,354.45,353.06,353.56,223678.0
2018-09-07 11:10:00,353.58,354.8,352.78,353.91,291955.0,353.58,354.8,352.78,353.91,291955.0
2018-09-07 11:20:00,354.03,354.07,352.76,353.84,269970.0,354.03,354.07,352.76,353.84,269970.0
2018-09-07 11:30:00,353.93,355.75,353.58,355.2,267206.0,353.93,355.75,353.58,355.2,267206.0
2018-09-07 11:40:00,355.12,355.46,353.52,353.76,208901.0,355.12,355.46,353.52,353.76,208901.0
2018-09-07 11:50:00,353.81,354.22,351.85,352.09,186412.0,353.81,354.22,351.85,352.09,186412.0
2018-09-07 12:00:00,352.13,352.6,349.55,350.38,272732.0,352.13,352.6,349.55,350.38,272732.0
2018-09-07 12:10:00,350.23,352.06,349.95,351.16,186468.0,350.23,352.06,349.95,351.16,186468.0
2018-09-07 12:20:00,351.2,352.27,349.59,349.84,204315.0,351.2,352.27,349.59,349.84,204315.0
2018-09-07 12:30:00,349.7,350.77,349.59,350.71,128184.0,349.7,350.77,349.59,350.71,128184.0
2018-09-07 12:40:00,350.72,352.08,349.5,351.83,120034.0,350.72,352.08,349.5,351.83,120034.0
2018-09-07 12:50:00,351.83,352.46,351.31,352.22,102259.0,351.83,352.46,351.31,352.22,102259.0
2018-09-07 13:00:00,352.15,352.25,350.52,350.69,80927.0,352.15,352.25,350.52,350.69,80927.0
2018-09-07 13:10:00,350.65,350.65,349.84,349.85,64295.0,350.65,350.65,349.84,349.85,64295.0
2018-09-07 13:20:00,349.79,351.3,349.69,351.16,72900.0,349.79,351.3,349.69,351.16,72900.0
2018-09-07 13:30:00,351.24,351.32,349.1,349.23,90082.0,351.24,351.32,349.1,349.23,90082.0
2018-09-07 13:40:00,349.16,349.45,348.39,348.53,145615.0,349.16,349.45,348.39,348.53,145615.0
2018-09-07 13:50:00,348.51,349.41,348.4,348.59,65196.0,348.51,349.41,348.4,348.59,65196.0
2018-09-07 14:00:00,348.59,349.58,348.59,349.19,56262.0,348.59,349.58,348.59,349.19,56262.0
2018-09-07 14:10:00,349.42,350.36,349.4,349.62,72579.0,349.42,350.36,349.4,349.62,72579.0
2018-09-07 14:20:00,349.57,350.94,349.51,350.68,77016.0,349.57,350.94,349.51,350.68,77016.0
2018-09-07 14:30:00,350.72,350.72,349.54,349.8,60991.0,350.72,350.72,349.54,349.8,60991.0
2018-09-07 14:40:00,349.89,351.43,349.81,351.19,94792.0,349.89,351.43,349.81,351.19,94792.0
2018-09-07 14:50:00,351.24,351.4,350.4,351.35,71544.0,351.24,351.4,350.4,351.35,71544.0
2018-09-07 15:00:00,351.3,351.3,350.16,350.16,54838.0,351.3,351.3,350.16,350.16,54838.0
2018-09-07 15:10:00,350.16,350.31,349.51,349.9,96792.0,350.16,350.31,349.51,349.9,96792.0
2018-09-07 15:20:00,349.83,350.14,349.49,349.71,99477.0,349.83,350.14,349.49,349.71,99477.0
2018-09-07 15:30:00,349.71,349.8,348.47,348.79,162544.0,349.71,349.8,348.47,348.79,162544.0
2018-09-07 15:40:00,348.79,348.81,347.83,348.03,245274.0,348.79,348.81,347.83,348.03,245274.0
2018-09-07 15:50:00,348.04,348.86,347.28,348.72,289032.0,348.04,348.86,347.28,348.72,289032.0
2018-09-10 09:30:00,352.45,352.5,346.19,347.19,466113.0,352.45,352.5,346.19,347.19,466113.0
2018-09-10 09:40:00,347.0,348.48,344.4,346.1,294005.0,347.0,348.48,344.4,346.1,294005.0
2018-09-10 09:50:00,346.11,347.7,344.81,346.88,192153.0,346.11,347.7,344.81,346.88,192153.0
2018-09-10 10:00:00,346.7,347.62,345.2,345.4,155218.0,346.7,347.62,345.2,345.4,155218.0
2018-09-10 10:10:00,345.28,345.62,343.08,345.29,227949.0,345.28,345.62,343.08,345.29,227949.0
2018-09-10 10:20:00,345.31,347.14,345.0,347.04,195636.0,345.31,347.14,345.0,347.04,195636.0
2018-09-10 10:30:00,346.99,348.2,346.08,347.88,145653.0,346.99,348.2,346.08,347.88,145653.0
2018-09-10 10:40:00,347.78,348.07,346.52,347.42,119651.0,347.78,348.07,346.52,347.42,119651.0
2018-09-10 10:50:00,347.44,348.09,346.48,346.98,116784.0,347.44,348.09,346.48,346.98,116784.0
2018-09-10 11:00:00,346.72,347.06,345.43,346.85,110534.0,346.72,347.06,345.43,346.85,110534.0
2018-09-10 11:10:00,347.1,347.79,346.56,347.24,105315.0,347.1,347.79,346.56,347.24,105315.0
2018-09-10 11:20:00,347.18,347.86,346.93,347.66,55843.0,347.18,347.86,346.93,347.66,55843.0
2018-09-10 11:30:00,347.75,347.9,346.14,346.38,96418.0,347.75,347.9,346.14,346.38,96418.0
2018-09-10 11:40:00,346.47,346.83,345.87,346.23,65860.0,346.47,346.83,345.87,346.23,65860.0
2018-09-10 11:50:00,346.42,346.88,345.92,346.2,60928.0,346.42,346.88,345.92,346.2,60928.0
2018-09-10 12:00:00,346.27,346.28,344.79,345.75,87862.0,346.27,346.28,344.79,345.75,87862.0
2018-09-10 12:10:00,345.64,346.42,345.14,345.14,52148.0,345.64,346.42,345.14,345.14,52148.0
2018-09-10 12:20:00,345.21,345.75,344.67,345.21,56172.0,345.21,345.75,344.67,345.21,56172.0
2018-09-10 12:30:00,345.33,346.13,345.02,345.1,33594.0,345.33,346.13,345.02,345.1,33594.0
2018-09-10 12:40:00,345.1,345.56,344.77,345.37,52544.0,345.1,345.56,344.77,345.37,52544.0
2018-09-10 12:50:00,345.29,345.32,344.25,345.11,53006.0,345.29,345.32,344.25,345.11,53006.0
2018-09-10 13:00:00,345.0,345.15,344.27,344.65,44178.0,345.0,345.15,344.27,344.65,44178.0
2018-09-10 13:10:00,344.6,345.82,344.49,345.7,59732.0,344.6,345.82,344.49,345.7,59732.0
2018-09-10 13:20:00,345.7,346.41,345.7,345.94,41704.0,345.7,346.41,345.7,345.94,41704.0
2018-09-10 13:30:00,346.17,346.17,345.14,345.38,42697.0,346.17,346.17,345.14,345.38,42697.0
2018-09-10 13:40:00,345.41,346.18,345.36,345.81,52204.0,345.41,346.18,345.36,345.81,52204.0
2018-09-10 13:50:00,345.77,346.85,345.62,346.82,55740.0,345.77,346.85,345.62,346.82,55740.0
2018-09-10 14:00:00,346.86,347.15,346.09,346.45,91597.0,346.86,347.15,346.09,346.45,91597.0
2018-09-10 14:10:00,346.36,346.67,346.11,346.42,44173.0,346.36,346.67,346.11,346.42,44173.0
2018-09-10 14:20:00,346.44,347.15,346.18,347.02,76725.0,346.44,347.15,346.18,347.02,76725.0
2018-09-10 14:30:00,347.09,347.47,346.76,347.32,56255.0,347.09,347.47,346.76,347.32,56255.0
2018-09-10 14:40:00,347.34,347.4,346.93,347.11,42215.0,347.34,347.4,346.93,347.11,42215.0
2018-09-10 14:50:00,347.09,347.55,346.94,347.53,42532.0,347.09,347.55,346.94,347.53,42532.0
2018-09-10 15:00:00,347.56,348.27,347.48,348.19,101912.0,347.56,348.27,347.48,348.19,101912.0
2018-09-10 15:10:00,348.26,348.49,347.87,348.3,82470.0,348.26,348.49,347.87,348.3,82470.0
2018-09-10 15:20:00,348.35,348.57,348.11,348.26,70070.0,348.35,348.57,348.11,348.26,70070.0
2018-09-10 15:30:00,348.25,348.45,347.88,348.29,89049.0,348.25,348.45,347.88,348.29,89049.0
2018-09-10 15:40:00,348.26,348.51,348.11,348.39,76724.0,348.26,348.51,348.11,348.39,76724.0
2018-09-10 15:50:00,348.35,348.5,347.68,348.42,180733.0,348.35,348.5,347.68,348.42,180733.0
2018-09-11 09:30:00,344.78,349.73,343.9,349.54,369071.0,344.78,349.73,343.9,349.54,369071.0
2018-09-11 09:40:00,349.5,353.29,349.19,352.79,399744.0,349.5,353.29,349.19,352.79,399744.0
2018-09-11 09:50:00,352.82,354.42,352.52,352.85,301974.0,352.82,354.42,352.52,352.85,301974.0
2018-09-11 10:00:00,352.98,354.68,352.23,354.35,257232.0,352.98,354.68,352.23,354.35,257232.0
2018-09-11 10:10:00,354.39,354.96,352.24,352.46,199724.0,354.39,354.96,352.24,352.46,199724.0
2018-09-11 10:20:00,352.34,353.54,351.34,352.21,182156.0,352.34,353.54,351.34,352.21,182156.0
2018-09-11 10:30:00,352.4,352.44,351.11,351.94,114796.0,352.4,352.44,351.11,351.94,114796.0
2018-09-11 10:40:00,351.91,352.45,350.83,350.84,93235.0,351.91,352.45,350.83,350.84,93235.0
2018-09-11 10:50:00,350.83,351.5,350.13,351.27,107048.0,350.83,351.5,350.13,351.27,107048.0
2018-09-11 11:00:00,351.3,353.15,351.08,352.52,109806.0,351.3,353.15,351.08,352.52,109806.0
2018-09-11 11:10:00,352.48,353.25,351.72,352.47,79144.0,352.48,353.25,351.72,352.47,79144.0
2018-09-11 11:20:00,352.5,353.13,352.27,352.45,59047.0,352.5,353.13,352.27,352.45,59047.0
2018-09-11 11:30:00,352.47,353.85,352.47,353.85,91138.0,352.47,353.85,352.47,353.85,91138.0
2018-09-11 11:40:00,353.7,354.76,353.7,354.6,126907.0,353.7,354.76,353.7,354.6,126907.0
2018-09-11 11:50:00,354.78,355.55,354.65,355.33,155127.0,354.78,355.55,354.65,355.33,155127.0
2018-09-11 12:00:00,355.42,355.74,354.51,355.26,129132.0,355.42,355.74,354.51,355.26,129132.0
2018-09-11 12:10:00,355.41,355.8,354.3,354.53,101127.0,355.41,355.8,354.3,354.53,101127.0
2018-09-11 12:20:00,354.5,354.89,353.7,354.05,80081.0,354.5,354.89,353.7,354.05,80081.0
2018-09-11 12:30:00,354.0,354.65,353.74,354.32,55722.0,354.0,354.65,353.74,354.32,55722.0
2018-09-11 12:40:00,354.37,354.42,353.75,354.19,34078.0,354.37,354.42,353.75,354.19,34078.0
2018-09-11 12:50:00,354.06,355.09,354.06,354.86,62412.0,354.06,355.09,354.06,354.86,62412.0
2018-09-11 13:00:00,354.95,355.26,354.25,354.26,76283.0,354.95,355.26,354.25,354.26,76283.0
2018-09-11 13:10:00,354.23,354.5,353.52,354.0,67554.0,354.23,354.5,353.52,354.0,67554.0
2018-09-11 13:20:00,354.05,354.17,352.82,353.32,76255.0,354.05,354.17,352.82,353.32,76255.0
2018-09-11 13:30:00,353.21,353.98,353.12,353.93,24322.0,353.21,353.98,353.12,353.93,24322.0
2018-09-11 13:40:00,353.97,354.07,353.37,353.6,32141.0,353.97,354.07,353.37,353.6,32141.0
2018-09-11 13:50:00,353.6,353.9,353.29,353.85,45584.0,353.6,353.9,353.29,353.85,45584.0
2018-09-11 14:00:00,353.73,354.09,353.21,354.07,41889.0,353.73,354.09,353.21,354.07,41889.0
2018-09-11 14:10:00,354.0,354.8,354.0,354.37,63764.0,354.0,354.8,354.0,354.37,63764.0
2018-09-11 14:20:00,354.45,355.12,354.36,354.74,63132.0,354.45,355.12,354.36,354.74,63132.0
2018-09-11 14:30:00,354.63,355.41,354.55,354.79,65551.0,354.63,355.41,354.55,354.79,65551.0
2018-09-11 14:40:00,354.75,354.98,354.0,354.54,50007.0,354.75,354.98,354.0,354.54,50007.0
2018-09-11 14:50:00,354.55,354.93,354.24,354.6,50732.0,354.55,354.93,354.24,354.6,50732.0
2018-09-11 15:00:00,354.63,355.19,354.46,354.5,58498.0,354.63,355.19,354.46,354.5,58498.0
2018-09-11 15:10:00,354.5,355.0,353.68,353.69,70845.0,354.5,355.0,353.68,353.69,70845.0
2018-09-11 15:20:00,353.6,354.09,353.52,354.09,78180.0,353.6,354.09,353.52,354.09,78180.0
2018-09-11 15:30:00,354.02,355.05,353.94,355.0,94854.0,354.02,355.05,353.94,355.0,94854.0
2018-09-11 15:40:00,355.07,355.69,354.85,355.59,143988.0,355.07,355.69,354.85,355.59,143988.0
2018-09-11 15:50:00,355.52,356.15,355.01,356.01,325739.0,355.52,356.15,355.01,356.01,325739.0
2018-09-12 09:30:00,359.08,364.47,357.72,362.63,902320.0,359.08,364.47,357.72,362.63,902320.0
2018-09-12 09:40:00,362.63,364.3,361.04,362.63,354359.0,362.63,364.3,361.04,362.63,354359.0
2018-09-12 09:50:00,362.52,363.14,359.2,360.2,353856.0,362.52,363.14,359.2,360.2,353856.0
2018-09-12 10:00:00,360.21,362.22,358.67,358.81,259075.0,360.21,362.22,358.67,358.81,259075.0
2018-09-12 10:10:00,358.61,359.9,358.0,359.42,228391.0,358.61,359.9,358.0,359.42,228391.0
2018-09-12 10:20:00,359.42,359.52,358.1,359.01,156943.0,359.42,359.52,358.1,359.01,156943.0
2018-09-12 10:30:00,358.98,359.12,356.24,358.09,238929.0,358.98,359.12,356.24,358.09,238929.0
2018-09-12 10:40:00,358.07,360.67,358.01,359.09,257496.0,358.07,360.67,358.01,359.09,257496.0
2018-09-12 10:50:00,359.07,361.19,359.07,360.02,155548.0,359.07,361.19,359.07,360.02,155548.0
2018-09-12 11:00:00,359.85,362.39,359.43,361.76,233166.0,359.85,362.39,359.43,361.76,233166.0
2018-09-12 11:10:00,361.68,364.48,361.65,363.78,315569.0,361.68,364.48,361.65,363.78,315569.0
2018-09-12 11:20:00,363.81,364.25,362.8,363.65,160418.0,363.81,364.25,362.8,363.65,160418.0
2018-09-12 11:30:00,363.74,364.84,362.62,362.73,223940.0,363.74,364.84,362.62,362.73,223940.0
2018-09-12 11:40:00,362.63,363.88,362.6,362.82,144438.0,362.63,363.88,362.6,362.82,144438.0
2018-09-12 11:50:00,362.8,363.08,361.43,362.69,132316.0,362.8,363.08,361.43,362.69,132316.0
2018-09-12 12:00:00,362.75,364.25,362.59,362.94,129535.0,362.75,364.25,362.59,362.94,129535.0
2018-09-12 12:10:00,362.81,364.03,362.75,363.41,78918.0,362.81,364.03,362.75,363.41,78918.0
2018-09-12 12:20:00,363.5,364.7,363.48,364.6,134944.0,363.5,364.7,363.48,364.6,134944.0
2018-09-12 12:30:00,364.62,365.2,364.16,364.75,146766.0,364.62,365.2,364.16,364.75,146766.0
2018-09-12 12:40:00,364.82,365.83,364.79,365.78,145164.0,364.82,365.83,364.79,365.78,145164.0
2018-09-12 12:50:00,365.74,366.0,364.43,364.45,155203.0,365.74,366.0,364.43,364.45,155203.0
2018-09-12 13:00:00,364.39,365.43,364.37,365.27,110909.0,364.39,365.43,364.37,365.27,110909.0
2018-09-12 13:10:00,365.32,365.6,364.1,364.4,112389.0,365.32,365.6,364.1,364.4,112389.0
2018-09-12 13:20:00,364.44,365.33,364.38,365.27,51538.0,364.44,365.33,364.38,365.27,51538.0
2018-09-12 13:30:00,365.33,366.02,365.2,365.28,105397.0,365.33,366.02,365.2,365.28,105397.0
2018-09-12 13:40:00,365.27,365.54,364.14,365.22,142673.0,365.27,365.54,364.14,365.22,142673.0
2018-09-12 13:50:00,365.13,365.45,364.55,364.63,59286.0,365.13,365.45,364.55,364.63,59286.0
2018-09-12 14:00:00,364.8,365.93,364.78,365.47,126557.0,364.8,365.93,364.78,365.47,126557.0
2018-09-12 14:10:00,365.48,365.9,364.63,365.05,87046.0,365.48,365.9,364.63,365.05,87046.0
2018-09-12 14:20:00,365.01,365.8,364.79,364.8,92487.0,365.01,365.8,364.79,364.8,92487.0
2018-09-12 14:30:00,364.83,365.21,364.4,365.08,71455.0,364.83,365.21,364.4,365.08,71455.0
2018-09-12 14:40:00,365.02,365.2,363.82,364.5,92342.0,365.02,365.2,363.82,364.5,92342.0
2018-09-12 14:50:00,364.41,364.86,364.31,364.61,48719.0,364.41,364.86,364.31,364.61,48719.0
2018-09-12 15:00:00,364.71,366.26,364.66,366.13,132816.0,364.71,366.26,364.66,366.13,132816.0
2018-09-12 15:10:00,366.2,366.42,365.59,365.97,102105.0,366.2,366.42,365.59,365.97,102105.0
2018-09-12 15:20:00,365.92,367.1,365.9,366.89,148582.0,365.92,367.1,365.9,366.89,148582.0
2018-09-12 15:30:00,366.93,367.63,366.61,367.0,159081.0,366.93,367.63,366.61,367.0,159081.0
2018-09-12 15:40:00,367.0,368.47,366.92,368.2,307359.0,367.0,368.47,366.92,368.2,307359.0
2018-09-12 15:50:00,368.22,370.43,368.0,369.95,599678.0,368.22,370.43,368.0,369.95,599678.0
2018-09-13 09:30:00,372.0,372.26,368.06,370.66,718379.0,372.0,372.26,368.06,370.66,718379.0
2018-09-13 09:40:00,370.66,373.36,369.96,371.9,446664.0,370.66,373.36,369.96,371.9,446664.0
2018-09-13 09:50:00,371.95,372.42,370.0,371.09,305581.0,371.95,372.42,370.0,371.09,305581.0
2018-09-13 10:00:00,370.94,371.57,369.08,370.88,278071.0,370.94,371.57,369.08,370.88,278071.0
2018-09-13 10:10:00,370.75,372.16,369.89,370.13,248063.0,370.75,372.16,369.89,370.13,248063.0
2018-09-13 10:20:00,370.09,370.34,368.08,368.31,245624.0,370.09,370.34,368.08,368.31,245624.0
2018-09-13 10:30:00,368.25,369.89,367.68,368.59,189883.0,368.25,369.89,367.68,368.59,189883.0
2018-09-13 10:40:00,368.41,369.37,366.84,368.32,146453.0,368.41,369.37,366.84,368.32,146453.0
2018-09-13 10:50:00,368.47,370.4,368.07,369.68,122447.0,368.47,370.4,368.07,369.68,122447.0
2018-09-13 11:00:00,369.52,370.01,368.42,369.45,112982.0,369.52,370.01,368.42,369.45,112982.0
2018-09-13 11:10:00,369.59,370.43,369.19,369.62,75846.0,369.59,370.43,369.19,369.62,75846.0
2018-09-13 11:20:00,369.49,372.29,369.48,371.84,213033.0,369.49,372.29,369.48,371.84,213033.0
2018-09-13 11:30:00,371.88,372.24,370.71,372.09,120944.0,371.88,372.24,370.71,372.09,120944.0
2018-09-13 11:40:00,372.02,372.4,371.34,371.73,128941.0,372.02,372.4,371.34,371.73,128941.0
2018-09-13 11:50:00,371.79,373.15,371.65,372.73,152754.0,371.79,373.15,371.65,372.73,152754.0
2018-09-13 12:00:00,372.76,373.38,371.85,372.28,133959.0,372.76,373.38,371.85,372.28,133959.0
2018-09-13 12:10:00,372.19,372.68,371.65,372.34,85558.0,372.19,372.68,371.65,372.34,85558.0
2018-09-13 12:20:00,372.22,372.43,371.11,371.41,81035.0,372.22,372.43,371.11,371.41,81035.0
2018-09-13 12:30:00,371.33,374.09,371.25,373.69,192383.0,371.33,374.09,371.25,373.69,192383.0
2018-09-13 12:40:00,373.73,373.98,373.09,373.65,106546.0,373.73,373.98,373.09,373.65,106546.0
2018-09-13 12:50:00,373.59,373.78,371.7,372.24,94435.0,373.59,373.78,371.7,372.24,94435.0
2018-09-13 13:00:00,372.24,372.24,370.5,370.5,108387.0,372.24,372.24,370.5,370.5,108387.0
2018-09-13 13:10:00,370.52,371.02,369.32,369.48,140536.0,370.52,371.02,369.32,369.48,140536.0
2018-09-13 13:20:00,369.58,370.75,369.5,370.56,103169.0,369.58,370.75,369.5,370.56,103169.0
2018-09-13 13:30:00,370.52,370.64,369.71,370.44,49268.0,370.52,370.64,369.71,370.44,49268.0
2018-09-13 13:40:00,370.44,370.65,369.29,369.41,59904.0,370.44,370.65,369.29,369.41,59904.0
2018-09-13 13:50:00,369.37,370.1,369.21,370.02,50962.0,369.37,370.1,369.21,370.02,50962.0
2018-09-13 14:00:00,370.0,371.15,370.0,370.43,89962.0,370.0,371.15,370.0,370.43,89962.0
2018-09-13 14:10:00,370.59,370.82,368.75,369.09,68337.0,370.59,370.82,368.75,369.09,68337.0
2018-09-13 14:20:00,369.05,370.33,368.6,369.85,95927.0,369.05,370.33,368.6,369.85,95927.0
2018-09-13 14:30:00,369.85,370.5,369.78,370.46,50888.0,369.85,370.5,369.78,370.46,50888.0
2018-09-13 14:40:00,370.39,370.84,369.7,369.99,96607.0,370.39,370.84,369.7,369.99,96607.0
2018-09-13 14:50:00,370.0,370.26,369.54,370.0,70822.0,370.0,370.26,369.54,370.0,70822.0
2018-09-13 15:00:00,370.01,370.06,368.98,369.12,56044.0,370.01,370.06,368.98,369.12,56044.0
2018-09-13 15:10:00,369.12,369.5,367.77,367.81,87551.0,369.12,369.5,367.77,367.81,87551.0
2018-09-13 15:20:00,367.79,368.4,367.5,367.73,91294.0,367.79,368.4,367.5,367.73,91294.0
2018-09-13 15:30:00,367.65,368.86,367.5,368.29,90491.0,367.65,368.86,367.5,368.29,90491.0
2018-09-13 15:40:00,368.33,369.06,368.15,369.02,91122.0,368.33,369.06,368.15,369.02,91122.0
2018-09-13 15:50:00,369.24,369.51,367.92,368.17,340117.0,369.24,369.51,367.92,368.17,340117.0
2018-09-14 09:30:00,368.55,370.35,366.5,369.39,317501.0,368.55,370.35,366.5,369.39,317501.0
2018-09-14 09:40:00,369.31,371.09,368.63,369.0,250561.0,369.31,371.09,368.63,369.0,250561.0
2018-09-14 09:50:00,368.81,370.32,368.41,369.98,130214.0,368.81,370.32,368.41,369.98,130214.0
2018-09-14 10:00:00,370.01,370.13,367.91,368.12,134569.0,370.01,370.13,367.91,368.12,134569.0
2018-09-14 10:10:00,368.12,369.29,367.05,368.88,139149.0,368.12,369.29,367.05,368.88,139149.0
2018-09-14 10:20:00,368.99,370.03,368.63,369.6,88416.0,368.99,370.03,368.63,369.6,88416.0
2018-09-14 10:30:00,369.77,370.5,369.38,369.9,87058.0,369.77,370.5,369.38,369.9,87058.0
2018-09-14 10:40:00,369.76,370.37,369.22,369.51,42903.0,369.76,370.37,369.22,369.51,42903.0
2018-09-14 10:50:00,369.58,370.09,369.07,369.22,47418.0,369.58,370.09,369.07,369.22,47418.0
2018-09-14 11:00:00,369.27,369.75,368.85,369.35,40685.0,369.27,369.75,368.85,369.35,40685.0
2018-09-14 11:10:00,369.32,369.33,368.31,368.57,49531.0,369.32,369.33,368.31,368.57,49531.0
2018-09-14 11:20:00,368.58,369.34,368.21,369.34,50120.0,368.58,369.34,368.21,369.34,50120.0
2018-09-14 11:30:00,369.34,369.91,368.54,368.59,51633.0,369.34,369.91,368.54,368.59,51633.0
2018-09-14 11:40:00,368.68,368.84,368.11,368.62,38024.0,368.68,368.84,368.11,368.62,38024.0
2018-09-14 11:50:00,368.51,368.74,368.18,368.51,31953.0,368.51,368.74,368.18,368.51,31953.0
2018-09-14 12:00:00,368.55,368.65,366.03,366.99,124465.0,368.55,368.65,366.03,366.99,124465.0
2018-09-14 12:10:00,367.1,367.24,366.42,366.43,70186.0,367.1,367.24,366.42,366.43,70186.0
2018-09-14 12:20:00,366.43,366.83,364.64,365.46,138162.0,366.43,366.83,364.64,365.46,138162.0
2018-09-14 12:30:00,365.27,366.05,364.9,366.0,65621.0,365.27,366.05,364.9,366.0,65621.0
2018-09-14 12:40:00,366.09,366.5,365.7,366.17,53466.0,366.09,366.5,365.7,366.17,53466.0
2018-09-14 12:50:00,366.09,366.09,364.86,364.94,35800.0,366.09,366.09,364.86,364.94,35800.0
2018-09-14 13:00:00,364.87,365.14,363.63,363.89,114240.0,364.87,365.14,363.63,363.89,114240.0
2018-09-14 13:10:00,363.9,364.57,363.46,364.3,63366.0,363.9,364.57,363.46,364.3,63366.0
2018-09-14 13:20:00,364.35,365.04,364.35,364.63,42267.0,364.35,365.04,364.35,364.63,42267.0
2018-09-14 13:30:00,364.78,365.85,364.73,365.63,57882.0,364.78,365.85,364.73,365.63,57882.0
2018-09-14 13:40:00,365.66,365.85,365.3,365.65,53507.0,365.66,365.85,365.3,365.65,53507.0
2018-09-14 13:50:00,365.69,366.14,365.6,365.92,35229.0,365.69,366.14,365.6,365.92,35229.0
2018-09-14 14:00:00,365.92,366.33,365.85,366.15,41370.0,365.92,366.33,365.85,366.15,41370.0
2018-09-14 14:10:00,366.15,366.31,365.52,365.81,34886.0,366.15,366.31,365.52,365.81,34886.0
2018-09-14 14:20:00,365.88,366.2,364.68,364.88,52435.0,365.88,366.2,364.68,364.88,52435.0
2018-09-14 14:30:00,364.84,365.21,364.73,364.83,28508.0,364.84,365.21,364.73,364.83,28508.0
2018-09-14 14:40:00,364.79,365.24,364.67,364.95,38840.0,364.79,365.24,364.67,364.95,38840.0
2018-09-14 14:50:00,365.02,365.37,364.9,365.2,23472.0,365.02,365.37,364.9,365.2,23472.0
2018-09-14 15:00:00,365.2,365.71,365.13,365.35,30672.0,365.2,365.71,365.13,365.35,30672.0
2018-09-14 15:10:00,365.36,365.65,365.18,365.65,29960.0,365.36,365.65,365.18,365.65,29960.0
2018-09-14 15:20:00,365.53,365.6,364.5,364.7,92704.0,365.53,365.6,364.5,364.7,92704.0
2018-09-14 15:30:00,364.72,365.1,364.61,365.1,64113.0,364.72,365.1,364.61,365.1,64113.0
2018-09-14 15:40:00,365.06,365.28,364.73,365.14,98388.0,365.06,365.28,364.73,365.14,98388.0
2018-09-14 15:50:00,365.16,365.76,364.34,364.54,223273.0,365.16,365.76,364.34,364.54,223273.0
2018-09-17 09:30:00,364.22,367.33,361.55,361.55,400159.0,364.22,367.33,361.55,361.55,400159.0
2018-09-17 09:40:00,361.76,363.0,360.26,362.1,209676.0,361.76,363.0,360.26,362.1,209676.0
2018-09-17 09:50:00,362.1,363.94,361.84,363.1,147363.0,362.1,363.94,361.84,363.1,147363.0
2018-09-17 10:00:00,363.28,363.28,357.01,359.05,279164.0,363.28,363.28,357.01,359.05,279164.0
2018-09-17 10:10:00,358.83,359.97,357.4,358.86,191081.0,358.83,359.97,357.4,358.86,191081.0
2018-09-17 10:20:00,358.97,360.3,358.26,359.08,147997.0,358.97,360.3,358.26,359.08,147997.0
2018-09-17 10:30:00,358.94,359.7,356.79,357.42,126802.0,358.94,359.7,356.79,357.42,126802.0
2018-09-17 10:40:00,357.34,358.05,355.91,356.0,142908.0,357.34,358.05,355.91,356.0,142908.0
2018-09-17 10:50:00,356.2,356.74,354.43,356.2,174986.0,356.2,356.74,354.43,356.2,174986.0
2018-09-17 11:00:00,356.24,357.47,355.79,356.88,96900.0,356.24,357.47,355.79,356.88,96900.0
2018-09-17 11:10:00,356.74,357.77,355.55,355.73,82779.0,356.74,357.77,355.55,355.73,82779.0
2018-09-17 11:20:00,355.75,357.16,355.14,355.78,84015.0,355.75,357.16,355.14,355.78,84015.0
2018-09-17 11:30:00,355.78,357.01,355.36,356.88,68413.0,355.78,357.01,355.36,356.88,68413.0
2018-09-17 11:40:00,356.73,357.24,355.41,355.69,78404.0,356.73,357.24,355.41,355.69,78404.0
2018-09-17 11:50:00,355.72,356.63,355.06,356.52,92520.0,355.72,356.63,355.06,356.52,92520.0
2018-09-17 12:00:00,356.58,357.16,356.45,357.08,78185.0,356.58,357.16,356.45,357.08,78185.0
2018-09-17 12:10:00,357.09,357.37,356.68,357.37,86069.0,357.09,357.37,356.68,357.37,86069.0
2018-09-17 12:20:00,357.3,357.31,356.29,356.57,66437.0,357.3,357.31,356.29,356.57,66437.0
2018-09-17 12:30:00,356.62,356.82,355.69,356.02,60623.0,356.62,356.82,355.69,356.02,60623.0
2018-09-17 12:40:00,356.08,356.36,355.38,356.12,59814.0,356.08,356.36,355.38,356.12,59814.0
2018-09-17 12:50:00,356.15,356.51,354.85,355.9,80746.0,356.15,356.51,354.85,355.9,80746.0
2018-09-17 13:00:00,355.98,356.39,355.2,355.54,73521.0,355.98,356.39,355.2,355.54,73521.0
2018-09-17 13:10:00,355.39,356.08,354.94,355.83,75174.0,355.39,356.08,354.94,355.83,75174.0
2018-09-17 13:20:00,355.72,356.07,355.15,355.59,45491.0,355.72,356.07,355.15,355.59,45491.0
2018-09-17 13:30:00,355.62,355.65,354.5,354.99,73361.0,355.62,355.65,354.5,354.99,73361.0
2018-09-17 13:40:00,354.87,355.92,354.87,355.57,48081.0,354.87,355.92,354.87,355.57,48081.0
2018-09-17 13:50:00,355.48,356.82,355.02,356.21,106721.0,355.48,356.82,355.02,356.21,106721.0
2018-09-17 14:00:00,355.98,356.11,355.13,355.7,67531.0,355.98,356.11,355.13,355.7,67531.0
2018-09-17 14:10:00,355.6,355.8,355.04,355.04,43093.0,355.6,355.8,355.04,355.04,43093.0
2018-09-17 14:20:00,355.08,355.38,353.77,354.35,105065.0,355.08,355.38,353.77,354.35,105065.0
2018-09-17 14:30:00,354.4,354.9,354.2,354.51,61142.0,354.4,354.9,354.2,354.51,61142.0
2018-09-17 14:40:00,354.53,354.8,354.14,354.63,71026.0,354.53,354.8,354.14,354.63,71026.0
2018-09-17 14:50:00,354.57,354.76,353.54,353.73,77606.0,354.57,354.76,353.54,353.73,77606.0
2018-09-17 15:00:00,353.82,353.91,352.38,353.19,166371.0,353.82,353.91,352.38,353.19,166371.0
2018-09-17 15:10:00,353.18,353.2,352.0,352.21,108963.0,353.18,353.2,352.0,352.21,108963.0
2018-09-17 15:20:00,352.21,352.29,351.6,351.92,168971.0,352.21,352.29,351.6,351.92,168971.0
2018-09-17 15:30:00,351.94,351.98,350.72,350.84,191933.0,351.94,351.98,350.72,350.84,191933.0
2018-09-17 15:40:00,350.86,351.3,350.39,351.15,239022.0,350.86,351.3,350.39,351.15,239022.0
2018-09-17 15:50:00,351.06,351.53,349.57,350.38,537165.0,351.06,351.53,349.57,350.38,537165.0
2018-09-18 09:30:00,353.67,357.57,351.56,356.38,549133.0,353.67,357.57,351.56,356.38,549133.0
2018-09-18 09:40:00,356.3,357.9,354.64,357.51,321321.0,356.3,357.9,354.64,357.51,321321.0
2018-09-18 09:50:00,357.5,359.4,356.8,358.85,384593.0,357.5,359.4,356.8,358.85,384593.0
2018-09-18 10:00:00,358.85,359.74,357.89,359.06,270147.0,358.85,359.74,357.89,359.06,270147.0
2018-09-18 10:10:00,359.1,361.5,358.66,360.77,317922.0,359.1,361.5,358.66,360.77,317922.0
2018-09-18 10:20:00,360.69,361.11,359.15,359.84,237529.0,360.69,361.11,359.15,359.84,237529.0
2018-09-18 10:30:00,359.82,360.15,358.35,359.22,164245.0,359.82,360.15,358.35,359.22,164245.0
2018-09-18 10:40:00,359.08,359.8,358.26,358.58,169102.0,359.08,359.8,358.26,358.58,169102.0
2018-09-18 10:50:00,358.68,359.39,357.46,359.19,154681.0,358.68,359.39,357.46,359.19,154681.0
2018-09-18 11:00:00,359.3,359.73,358.49,359.42,115751.0,359.3,359.73,358.49,359.42,115751.0
2018-09-18 11:10:00,359.41,360.29,359.16,359.44,95712.0,359.41,360.29,359.16,359.44,95712.0
2018-09-18 11:20:00,359.44,361.43,359.43,361.21,157697.0,359.44,361.43,359.43,361.21,157697.0
2018-09-18 11:30:00,361.17,362.47,360.38,362.25,178164.0,361.17,362.47,360.38,362.25,178164.0
2018-09-18 11:40:00,362.2,363.0,361.8,362.43,161043.0,362.2,363.0,361.8,362.43,161043.0
2018-09-18 11:50:00,362.3,363.7,362.27,363.6,193690.0,362.3,363.7,362.27,363.6,193690.0
2018-09-18 12:00:00,363.69,364.78,363.56,364.64,199878.0,363.69,364.78,363.56,364.64,199878.0
2018-09-18 12:10:00,364.62,364.92,363.16,363.82,272418.0,364.62,364.92,363.16,363.82,272418.0
2018-09-18 12:20:00,363.76,364.2,363.11,363.17,113157.0,363.76,364.2,363.11,363.17,113157.0
2018-09-18 12:30:00,363.23,363.67,362.18,362.52,161502.0,363.23,363.67,362.18,362.52,161502.0
2018-09-18 12:40:00,362.47,362.85,361.11,361.53,167062.0,362.47,362.85,361.11,361.53,167062.0
2018-09-18 12:50:00,361.48,362.16,360.77,361.93,144223.0,361.48,362.16,360.77,361.93,144223.0
2018-09-18 13:00:00,361.94,362.66,361.54,362.58,102816.0,361.94,362.66,361.54,362.58,102816.0
2018-09-18 13:10:00,362.66,362.74,361.85,361.87,105638.0,362.66,362.74,361.85,361.87,105638.0
2018-09-18 13:20:00,361.95,362.22,360.19,360.47,108120.0,361.95,362.22,360.19,360.47,108120.0
2018-09-18 13:30:00,360.62,360.86,359.48,360.86,128452.0,360.62,360.86,359.48,360.86,128452.0
2018-09-18 13:40:00,361.0,361.27,360.35,361.0,62135.0,361.0,361.27,360.35,361.0,62135.0
2018-09-18 13:50:00,361.09,362.25,361.09,362.15,78345.0,361.09,362.25,361.09,362.15,78345.0
2018-09-18 14:00:00,362.16,362.55,361.91,362.27,48122.0,362.16,362.55,361.91,362.27,48122.0
2018-09-18 14:10:00,362.37,362.89,361.74,362.31,73214.0,362.37,362.89,361.74,362.31,73214.0
2018-09-18 14:20:00,362.46,362.92,361.97,362.62,65742.0,362.46,362.92,361.97,362.62,65742.0
2018-09-18 14:30:00,362.67,362.81,362.26,362.43,64661.0,362.67,362.81,362.26,362.43,64661.0
2018-09-18 14:40:00,362.36,362.43,361.54,361.59,71784.0,362.36,362.43,361.54,361.59,71784.0
2018-09-18 14:50:00,361.56,361.64,360.45,360.84,104638.0,361.56,361.64,360.45,360.84,104638.0
2018-09-18 15:00:00,360.9,361.48,360.54,361.35,79796.0,360.9,361.48,360.54,361.35,79796.0
2018-09-18 15:10:00,361.37,362.3,361.16,362.08,116685.0,361.37,362.3,361.16,362.08,116685.0
2018-09-18 15:20:00,362.13,362.8,362.05,362.76,138047.0,362.13,362.8,362.05,362.76,138047.0
2018-09-18 15:30:00,362.75,364.8,362.68,364.74,369903.0,362.75,364.8,362.68,364.74,369903.0
2018-09-18 15:40:00,364.74,366.36,364.73,366.32,559306.0,364.74,366.36,364.73,366.32,559306.0
2018-09-18 15:50:00,366.29,368.15,365.72,367.65,925120.0,366.29,368.15,365.72,367.65,925120.0
2018-09-19 09:30:00,373.95,377.61,371.11,371.12,1319345.0,373.95,377.61,371.11,371.12,1319345.0
2018-09-19 09:40:00,371.36,375.84,371.05,372.21,615733.0,371.36,375.84,371.05,372.21,615733.0
2018-09-19 09:50:00,372.43,372.53,369.0,370.0,453696.0,372.43,372.53,369.0,370.0,453696.0
2018-09-19 10:00:00,369.97,371.61,363.91,364.33,662715.0,369.97,371.61,363.91,364.33,662715.0
2018-09-19 10:10:00,364.36,364.52,360.63,361.24,747529.0,364.36,364.52,360.63,361.24,747529.0
2018-09-19 10:20:00,361.18,363.69,359.17,362.62,549284.0,361.18,363.69,359.17,362.62,549284.0
2018-09-19 10:30:00,362.65,365.46,362.0,364.8,333827.0,362.65,365.46,362.0,364.8,333827.0
2018-09-19 10:40:00,364.81,364.82,362.23,362.71,187663.0,364.81,364.82,362.23,362.71,187663.0
2018-09-19 10:50:00,362.79,362.96,361.37,362.62,228488.0,362.79,362.96,361.37,362.62,228488.0
2018-09-19 11:00:00,362.67,364.0,361.58,364.0,212051.0,362.67,364.0,361.58,364.0,212051.0
2018-09-19 11:10:00,364.0,366.9,363.57,364.83,407578.0,364.0,366.9,363.57,364.83,407578.0
2018-09-19 11:20:00,365.01,366.27,364.14,365.0,165406.0,365.01,366.27,364.14,365.0,165406.0
2018-09-19 11:30:00,364.88,365.87,363.84,365.74,143259.0,364.88,365.87,363.84,365.74,143259.0
2018-09-19 11:40:00,365.75,365.92,363.23,363.78,148140.0,365.75,365.92,363.23,363.78,148140.0
2018-09-19 11:50:00,363.77,364.8,363.54,364.54,81418.0,363.77,364.8,363.54,364.54,81418.0
2018-09-19 12:00:00,364.46,365.17,363.64,364.21,104946.0,364.46,365.17,363.64,364.21,104946.0
2018-09-19 12:10:00,364.04,365.09,363.5,364.54,91621.0,364.04,365.09,363.5,364.54,91621.0
2018-09-19 12:20:00,364.37,365.0,363.85,364.21,58571.0,364.37,365.0,363.85,364.21,58571.0
2018-09-19 12:30:00,364.12,364.55,362.12,362.47,105637.0,364.12,364.55,362.12,362.47,105637.0
2018-09-19 12:40:00,362.53,363.44,362.13,363.16,68219.0,362.53,363.44,362.13,363.16,68219.0
2018-09-19 12:50:00,363.13,363.85,362.9,363.65,37323.0,363.13,363.85,362.9,363.65,37323.0
2018-09-19 13:00:00,363.67,363.99,362.93,363.14,50289.0,363.67,363.99,362.93,363.14,50289.0
2018-09-19 13:10:00,363.14,364.67,363.14,364.01,62034.0,363.14,364.67,363.14,364.01,62034.0
2018-09-19 13:20:00,363.96,364.15,363.43,363.78,45510.0,363.96,364.15,363.43,363.78,45510.0
2018-09-19 13:30:00,363.66,364.58,363.28,364.36,80649.0,363.66,364.58,363.28,364.36,80649.0
2018-09-19 13:40:00,364.34,364.87,363.93,364.38,61673.0,364.34,364.87,363.93,364.38,61673.0
2018-09-19 13:50:00,364.53,365.6,364.36,365.57,97611.0,364.53,365.6,364.36,365.57,97611.0
2018-09-19 14:00:00,365.42,365.72,364.88,365.45,101557.0,365.42,365.72,364.88,365.45,101557.0
2018-09-19 14:10:00,365.5,366.69,365.14,366.43,106970.0,365.5,366.69,365.14,366.43,106970.0
2018-09-19 14:20:00,366.5,368.21,366.4,367.54,158548.0,366.5,368.21,366.4,367.54,158548.0
2018-09-19 14:30:00,367.53,367.8,366.26,367.3,145105.0,367.53,367.8,366.26,367.3,145105.0
2018-09-19 14:40:00,367.45,367.61,366.71,367.1,108118.0,367.45,367.61,366.71,367.1,108118.0
2018-09-19 14:50:00,367.14,367.14,364.75,365.0,131613.0,367.14,367.14,364.75,365.0,131613.0
2018-09-19 15:00:00,365.09,365.69,364.63,364.86,96711.0,365.09,365.69,364.63,364.86,96711.0
2018-09-19 15:10:00,364.83,365.91,364.77,365.22,89749.0,364.83,365.91,364.77,365.22,89749.0
2018-09-19 15:20:00,365.29,367.5,364.96,367.03,154177.0,365.29,367.5,364.96,367.03,154177.0
2018-09-19 15:30:00,367.07,367.25,366.38,366.47,117182.0,367.07,367.25,366.38,366.47,117182.0
2018-09-19 15:40:00,366.5,367.35,365.76,366.92,161242.0,366.5,367.35,365.76,366.92,161242.0
2018-09-19 15:50:00,366.91,367.29,366.6,366.89,245685.0,366.91,367.29,366.6,366.89,245685.0
2018-09-20 09:30:00,370.06,370.26,364.29,365.57,499870.0,370.06,370.26,364.29,365.57,499870.0
2018-09-20 09:40:00,365.87,368.41,365.1,367.54,277464.0,365.87,368.41,365.1,367.54,277464.0
2018-09-20 09:50:00,367.67,368.71,365.87,368.25,246795.0,367.67,368.71,365.87,368.25,246795.0
2018-09-20 10:00:00,368.31,369.98,367.92,369.18,247682.0,368.31,369.98,367.92,369.18,247682.0
2018-09-20 10:10:00,369.25,369.45,367.82,368.69,142338.0,369.25,369.45,367.82,368.69,142338.0
2018-09-20 10:20:00,368.69,369.06,365.76,365.9,195838.0,368.69,369.06,365.76,365.9,195838.0
2018-09-20 10:30:00,365.77,367.51,365.65,366.24,132010.0,365.77,367.51,365.65,366.24,132010.0
2018-09-20 10:40:00,366.23,367.65,365.9,365.9,117960.0,366.23,367.65,365.9,365.9,117960.0
2018-09-20 10:50:00,365.9,366.11,364.45,365.16,163116.0,365.9,366.11,364.45,365.16,163116.0
2018-09-20 11:00:00,365.23,365.98,364.92,365.28,87962.0,365.23,365.98,364.92,365.28,87962.0
2018-09-20 11:10:00,365.14,365.35,363.17,364.2,213121.0,365.14,365.35,363.17,364.2,213121.0
2018-09-20 11:20:00,364.19,365.15,363.48,363.93,100051.0,364.19,365.15,363.48,363.93,100051.0
2018-09-20 11:30:00,363.85,365.21,363.85,365.14,98663.0,363.85,365.21,363.85,365.14,98663.0
2018-09-20 11:40:00,365.13,366.55,364.66,364.67,150908.0,365.13,366.55,364.66,364.67,150908.0
2018-09-20 11:50:00,364.78,365.26,364.45,365.18,44593.0,364.78,365.26,364.45,365.18,44593.0
2018-09-20 12:00:00,365.25,365.35,364.03,365.06,65147.0,365.25,365.35,364.03,365.06,65147.0
2018-09-20 12:10:00,364.97,365.58,364.95,365.05,46185.0,364.97,365.58,364.95,365.05,46185.0
2018-09-20 12:20:00,365.19,365.82,365.0,365.29,39547.0,365.19,365.82,365.0,365.29,39547.0
2018-09-20 12:30:00,365.34,365.54,364.31,365.34,66466.0,365.34,365.54,364.31,365.34,66466.0
2018-09-20 12:40:00,365.28,365.32,364.43,364.61,44072.0,365.28,365.32,364.43,364.61,44072.0
2018-09-20 12:50:00,364.67,365.36,364.49,364.74,57606.0,364.67,365.36,364.49,364.74,57606.0
2018-09-20 13:00:00,364.71,365.31,364.71,365.07,41572.0,364.71,365.31,364.71,365.07,41572.0
2018-09-20 13:10:00,365.07,365.7,364.96,365.26,51504.0,365.07,365.7,364.96,365.26,51504.0
2018-09-20 13:20:00,365.3,365.68,364.81,364.89,41270.0,365.3,365.68,364.81,364.89,41270.0
2018-09-20 13:30:00,364.88,365.05,364.67,364.98,25277.0,364.88,365.05,364.67,364.98,25277.0
2018-09-20 13:40:00,364.88,365.5,364.71,365.45,51688.0,364.88,365.5,364.71,365.45,51688.0
2018-09-20 13:50:00,365.46,366.54,365.24,366.25,89892.0,365.46,366.54,365.24,366.25,89892.0
2018-09-20 14:00:00,366.27,367.53,366.27,367.49,149773.0,366.27,367.53,366.27,367.49,149773.0
2018-09-20 14:10:00,367.53,367.8,366.22,366.36,103325.0,367.53,367.8,366.22,366.36,103325.0
2018-09-20 14:20:00,366.35,366.41,365.01,365.47,95341.0,366.35,366.41,365.01,365.47,95341.0
2018-09-20 14:30:00,365.59,365.86,364.88,365.01,67179.0,365.59,365.86,364.88,365.01,67179.0
2018-09-20 14:40:00,365.06,365.42,364.5,364.89,88610.0,365.06,365.42,364.5,364.89,88610.0
2018-09-20 14:50:00,365.0,365.55,364.82,365.42,52008.0,365.0,365.55,364.82,365.42,52008.0
2018-09-20 15:00:00,365.44,365.84,365.34,365.49,48611.0,365.44,365.84,365.34,365.49,48611.0
2018-09-20 15:10:00,365.49,365.84,365.21,365.23,72294.0,365.49,365.84,365.21,365.23,72294.0
2018-09-20 15:20:00,365.2,365.9,365.07,365.9,66027.0,365.2,365.9,365.07,365.9,66027.0
2018-09-20 15:30:00,365.89,365.92,365.39,365.68,99701.0,365.89,365.92,365.39,365.68,99701.0
2018-09-20 15:40:00,365.58,365.61,365.07,365.38,118412.0,365.58,365.61,365.07,365.38,118412.0
2018-09-20 15:50:00,365.37,365.72,365.02,365.35,235809.0,365.37,365.72,365.02,365.35,235809.0
2018-09-21 09:30:00,366.47,371.34,366.38,371.26,1306192.0,366.47,371.34,366.38,371.26,1306192.0
2018-09-21 09:40:00,371.3,372.22,369.56,371.0,406497.0,371.3,372.22,369.56,371.0,406497.0
2018-09-21 09:50:00,371.13,371.96,369.79,370.41,228800.0,371.13,371.96,369.79,370.41,228800.0
2018-09-21 10:00:00,370.21,370.92,369.08,370.65,207527.0,370.21,370.92,369.08,370.65,207527.0
2018-09-21 10:10:00,370.6,370.8,368.42,368.78,160544.0,370.6,370.8,368.42,368.78,160544.0
2018-09-21 10:20:00,368.7,369.27,367.01,367.81,187532.0,368.7,369.27,367.01,367.81,187532.0
2018-09-21 10:30:00,367.6,367.93,365.81,367.13,178323.0,367.6,367.93,365.81,367.13,178323.0
2018-09-21 10:40:00,367.06,368.09,366.7,367.37,97900.0,367.06,368.09,366.7,367.37,97900.0
2018-09-21 10:50:00,367.37,368.08,367.0,367.29,76877.0,367.37,368.08,367.0,367.29,76877.0
2018-09-21 11:00:00,367.34,367.39,366.29,366.94,91276.0,367.34,367.39,366.29,366.94,91276.0
2018-09-21 11:10:00,367.0,367.58,366.89,367.08,62921.0,367.0,367.58,366.89,367.08,62921.0
2018-09-21 11:20:00,367.07,368.7,366.57,368.6,111711.0,367.07,368.7,366.57,368.6,111711.0
2018-09-21 11:30:00,368.72,368.86,368.01,368.39,73896.0,368.72,368.86,368.01,368.39,73896.0
2018-09-21 11:40:00,368.43,368.43,367.43,367.74,53914.0,368.43,368.43,367.43,367.74,53914.0
2018-09-21 11:50:00,367.7,368.61,367.48,368.16,68409.0,367.7,368.61,367.48,368.16,68409.0
2018-09-21 12:00:00,368.25,368.51,367.72,368.5,71623.0,368.25,368.51,367.72,368.5,71623.0
2018-09-21 12:10:00,368.45,368.83,368.13,368.29,59674.0,368.45,368.83,368.13,368.29,59674.0
2018-09-21 12:20:00,368.29,368.29,367.0,367.05,72282.0,368.29,368.29,367.0,367.05,72282.0
2018-09-21 12:30:00,367.05,367.21,365.61,366.16,130914.0,367.05,367.21,365.61,366.16,130914.0
2018-09-21 12:40:00,366.1,366.1,364.72,365.27,121179.0,366.1,366.1,364.72,365.27,121179.0
2018-09-21 12:50:00,365.29,365.45,364.83,365.06,66718.0,365.29,365.45,364.83,365.06,66718.0
2018-09-21 13:00:00,365.03,365.33,364.32,364.69,75764.0,365.03,365.33,364.32,364.69,75764.0
2018-09-21 13:10:00,364.74,364.75,364.01,364.07,69222.0,364.74,364.75,364.01,364.07,69222.0
2018-09-21 13:20:00,364.0,364.22,363.43,363.71,99754.0,364.0,364.22,363.43,363.71,99754.0
2018-09-21 13:30:00,363.68,364.63,363.68,364.07,102200.0,363.68,364.63,363.68,364.07,102200.0
2018-09-21 13:40:00,364.03,364.84,364.01,364.47,80374.0,364.03,364.84,364.01,364.47,80374.0
2018-09-21 13:50:00,364.5,364.94,364.36,364.74,45411.0,364.5,364.94,364.36,364.74,45411.0
2018-09-21 14:00:00,364.84,365.78,364.84,365.62,121239.0,364.84,365.78,364.84,365.62,121239.0
2018-09-21 14:10:00,365.55,365.78,364.23,364.5,90170.0,365.55,365.78,364.23,364.5,90170.0
2018-09-21 14:20:00,364.5,364.91,364.0,364.33,76410.0,364.5,364.91,364.0,364.33,76410.0
2018-09-21 14:30:00,364.33,364.58,364.0,364.09,62536.0,364.33,364.58,364.0,364.09,62536.0
2018-09-21 14:40:00,364.12,364.14,363.39,363.76,73066.0,364.12,364.14,363.39,363.76,73066.0
2018-09-21 14:50:00,363.65,363.94,362.64,362.9,125681.0,363.65,363.94,362.64,362.9,125681.0
2018-09-21 15:00:00,362.88,363.01,362.35,362.8,117988.0,362.88,363.01,362.35,362.8,117988.0
2018-09-21 15:10:00,362.85,362.91,361.82,361.82,136646.0,362.85,362.91,361.82,361.82,136646.0
2018-09-21 15:20:00,361.84,362.46,361.34,362.42,151854.0,361.84,362.46,361.34,362.42,151854.0
2018-09-21 15:30:00,362.46,362.56,360.8,361.88,196412.0,362.46,362.56,360.8,361.88,196412.0
2018-09-21 15:40:00,361.91,363.88,361.58,363.71,286481.0,361.91,363.88,361.58,363.71,286481.0
2018-09-21 15:50:00,363.68,363.78,360.74,360.98,570764.0,363.68,363.78,360.74,360.98,570764.0
2018-09-24 09:30:00,359.0,362.38,354.33,362.0,528878.0,359.0,362.38,354.33,362.0,528878.0
2018-09-24 09:40:00,362.18,364.5,360.04,362.46,334244.0,362.18,364.5,360.04,362.46,334244.0
2018-09-24 09:50:00,362.52,366.97,362.21,366.01,316923.0,362.52,366.97,362.21,366.01,316923.0
2018-09-24 10:00:00,366.24,368.5,365.06,367.92,384350.0,366.24,368.5,365.06,367.92,384350.0
2018-09-24 10:10:00,367.77,368.88,367.02,367.06,252200.0,367.77,368.88,367.02,367.06,252200.0
2018-09-24 10:20:00,367.01,368.85,366.8,368.37,205341.0,367.01,368.85,366.8,368.37,205341.0
2018-09-24 10:30:00,368.57,370.16,367.87,368.55,335417.0,368.57,370.16,367.87,368.55,335417.0
2018-09-24 10:40:00,368.69,369.57,367.76,368.72,182125.0,368.69,369.57,367.76,368.72,182125.0
2018-09-24 10:50:00,368.62,369.33,367.88,369.25,116864.0,368.62,369.33,367.88,369.25,116864.0
2018-09-24 11:00:00,369.25,369.73,368.61,368.9,121555.0,369.25,369.73,368.61,368.9,121555.0
2018-09-24 11:10:00,368.84,370.99,368.2,370.99,191073.0,368.84,370.99,368.2,370.99,191073.0
2018-09-24 11:20:00,371.0,372.18,370.5,371.84,321388.0,371.0,372.18,370.5,371.84,321388.0
2018-09-24 11:30:00,371.85,372.67,371.51,371.93,286356.0,371.85,372.67,371.51,371.93,286356.0
2018-09-24 11:40:00,371.95,373.0,371.68,372.26,176065.0,371.95,373.0,371.68,372.26,176065.0
2018-09-24 11:50:00,372.15,373.62,372.1,373.43,189636.0,372.15,373.62,372.1,373.43,189636.0
2018-09-24 12:00:00,373.44,373.64,371.1,371.4,168256.0,373.44,373.64,371.1,371.4,168256.0
2018-09-24 12:10:00,371.6,371.98,370.81,371.06,122819.0,371.6,371.98,370.81,371.06,122819.0
2018-09-24 12:20:00,370.97,371.57,370.8,371.19,82128.0,370.97,371.57,370.8,371.19,82128.0
2018-09-24 12:30:00,371.19,371.3,370.58,370.95,101271.0,371.19,371.3,370.58,370.95,101271.0
2018-09-24 12:40:00,370.87,373.16,370.64,372.81,146410.0,370.87,373.16,370.64,372.81,146410.0
2018-09-24 12:50:00,372.9,373.05,371.51,372.24,87263.0,372.9,373.05,371.51,372.24,87263.0
2018-09-24 13:00:00,372.12,372.49,371.28,371.8,59235.0,372.12,372.49,371.28,371.8,59235.0
2018-09-24 13:10:00,371.88,372.85,371.74,372.56,74092.0,371.88,372.85,371.74,372.56,74092.0
2018-09-24 13:20:00,372.5,372.74,371.73,371.73,56565.0,372.5,372.74,371.73,371.73,56565.0
2018-09-24 13:30:00,371.88,372.24,371.58,371.93,63386.0,371.88,372.24,371.58,371.93,63386.0
2018-09-24 13:40:00,371.81,372.39,371.6,371.71,94175.0,371.81,372.39,371.6,371.71,94175.0
2018-09-24 13:50:00,371.65,372.13,371.4,371.84,71447.0,371.65,372.13,371.4,371.84,71447.0
2018-09-24 14:00:00,371.81,372.3,371.11,371.44,76523.0,371.81,372.3,371.11,371.44,76523.0
2018-09-24 14:10:00,371.5,371.5,370.88,371.05,109093.0,371.5,371.5,370.88,371.05,109093.0
2018-09-24 14:20:00,371.05,371.14,369.7,369.9,137675.0,371.05,371.14,369.7,369.9,137675.0
2018-09-24 14:30:00,369.79,370.0,368.56,369.55,221941.0,369.79,370.0,368.56,369.55,221941.0
2018-09-24 14:40:00,369.62,369.7,368.79,369.01,149703.0,369.62,369.7,368.79,369.01,149703.0
2018-09-24 14:50:00,369.09,369.59,368.39,368.9,105146.0,369.09,369.59,368.39,368.9,105146.0
2018-09-24 15:00:00,368.95,369.44,368.63,369.24,99646.0,368.95,369.44,368.63,369.24,99646.0
2018-09-24 15:10:00,369.31,370.0,368.9,369.08,118616.0,369.31,370.0,368.9,369.08,118616.0
2018-09-24 15:20:00,369.11,369.3,368.61,368.7,106463.0,369.11,369.3,368.61,368.7,106463.0
2018-09-24 15:30:00,368.7,369.26,367.77,369.24,204777.0,368.7,369.26,367.77,369.24,204777.0
2018-09-24 15:40:00,369.2,369.89,368.5,368.55,130176.0,369.2,369.89,368.5,368.55,130176.0
2018-09-24 15:50:00,368.62,369.98,368.62,369.59,298822.0,368.62,369.98,368.62,369.59,298822.0
2018-09-25 09:30:00,370.1,371.1,366.27,370.37,543763.0,370.1,371.1,366.27,370.37,543763.0
2018-09-25 09:40:00,370.35,371.34,366.8,368.14,342811.0,370.35,371.34,366.8,368.14,342811.0
2018-09-25 09:50:00,368.21,369.95,367.79,368.6,257106.0,368.21,369.95,367.79,368.6,257106.0
2018-09-25 10:00:00,368.59,369.41,366.45,366.75,210734.0,368.59,369.41,366.45,366.75,210734.0
2018-09-25 10:10:00,366.77,367.03,365.26,366.54,253347.0,366.77,367.03,365.26,366.54,253347.0
2018-09-25 10:20:00,366.33,366.68,364.49,365.97,232356.0,366.33,366.68,364.49,365.97,232356.0
2018-09-25 10:30:00,365.77,366.78,365.74,366.69,125256.0,365.77,366.78,365.74,366.69,125256.0
2018-09-25 10:40:00,366.77,367.75,366.15,366.86,167239.0,366.77,367.75,366.15,366.86,167239.0
2018-09-25 10:50:00,366.68,367.35,365.48,365.75,136107.0,366.68,367.35,365.48,365.75,136107.0
2018-09-25 11:00:00,365.52,367.24,365.33,366.86,112853.0,365.52,367.24,365.33,366.86,112853.0
2018-09-25 11:10:00,366.91,368.18,366.83,367.93,138111.0,366.91,368.18,366.83,367.93,138111.0
2018-09-25 11:20:00,367.89,367.95,367.07,367.75,70651.0,367.89,367.95,367.07,367.75,70651.0
2018-09-25 11:30:00,367.7,368.1,367.37,367.48,52719.0,367.7,368.1,367.37,367.48,52719.0
2018-09-25 11:40:00,367.46,367.81,367.31,367.38,32180.0,367.46,367.81,367.31,367.38,32180.0
2018-09-25 11:50:00,367.34,367.74,367.3,367.45,57450.0,367.34,367.74,367.3,367.45,57450.0
2018-09-25 12:00:00,367.51,368.8,367.33,368.75,82087.0,367.51,368.8,367.33,368.75,82087.0
2018-09-25 12:10:00,368.8,369.0,367.82,368.0,105607.0,368.8,369.0,367.82,368.0,105607.0
2018-09-25 12:20:00,368.0,368.34,367.64,367.9,35725.0,368.0,368.34,367.64,367.9,35725.0
2018-09-25 12:30:00,367.94,367.94,367.0,367.38,47045.0,367.94,367.94,367.0,367.38,47045.0
2018-09-25 12:40:00,367.38,367.65,367.03,367.22,37155.0,367.38,367.65,367.03,367.22,37155.0
2018-09-25 12:50:00,367.25,368.04,366.92,367.75,60272.0,367.25,368.04,366.92,367.75,60272.0
2018-09-25 13:00:00,367.67,368.25,367.56,367.86,80328.0,367.67,368.25,367.56,367.86,80328.0
2018-09-25 13:10:00,367.71,367.85,367.07,367.56,41589.0,367.71,367.85,367.07,367.56,41589.0
2018-09-25 13:20:00,367.64,368.01,367.43,367.84,24166.0,367.64,368.01,367.43,367.84,24166.0
2018-09-25 13:30:00,367.74,367.74,367.37,367.48,31673.0,367.74,367.74,367.37,367.48,31673.0
2018-09-25 13:40:00,367.49,367.5,366.77,367.31,87938.0,367.49,367.5,366.77,367.31,87938.0
2018-09-25 13:50:00,367.31,367.58,367.09,367.54,53075.0,367.31,367.58,367.09,367.54,53075.0
2018-09-25 14:00:00,367.53,367.69,367.12,367.55,39545.0,367.53,367.69,367.12,367.55,39545.0
2018-09-25 14:10:00,367.6,368.2,367.49,367.69,80926.0,367.6,368.2,367.49,367.69,80926.0
2018-09-25 14:20:00,367.69,368.85,367.62,368.81,58375.0,367.69,368.85,367.62,368.81,58375.0
2018-09-25 14:30:00,368.76,368.85,368.26,368.32,63542.0,368.76,368.85,368.26,368.32,63542.0
2018-09-25 14:40:00,368.25,368.6,368.07,368.47,43031.0,368.25,368.6,368.07,368.47,43031.0
2018-09-25 14:50:00,368.44,370.41,368.43,370.14,158471.0,368.44,370.41,368.43,370.14,158471.0
2018-09-25 15:00:00,370.17,370.2,369.12,369.95,132345.0,370.17,370.2,369.12,369.95,132345.0
2018-09-25 15:10:00,369.95,370.14,369.34,369.46,96261.0,369.95,370.14,369.34,369.46,96261.0
2018-09-25 15:20:00,369.49,369.97,369.45,369.81,79292.0,369.49,369.97,369.45,369.81,79292.0
2018-09-25 15:30:00,369.78,370.1,369.65,369.8,138247.0,369.78,370.1,369.65,369.8,138247.0
2018-09-25 15:40:00,369.8,370.07,369.5,369.76,261155.0,369.8,370.07,369.5,369.76,261155.0
2018-09-25 15:50:00,369.72,369.74,369.0,369.3,189074.0,369.72,369.74,369.0,369.3,189074.0
2018-09-26 09:30:00,373.59,376.25,370.88,372.0,998357.0,373.59,376.25,370.88,372.0,998357.0
2018-09-26 09:40:00,372.13,374.75,371.84,374.58,381697.0,372.13,374.75,371.84,374.58,381697.0
2018-09-26 09:50:00,374.48,375.84,373.88,374.59,307830.0,374.48,375.84,373.88,374.59,307830.0
2018-09-26 10:00:00,374.7,376.91,374.61,375.74,453013.0,374.7,376.91,374.61,375.74,453013.0
2018-09-26 10:10:00,375.64,375.64,372.99,374.36,282731.0,375.64,375.64,372.99,374.36,282731.0
2018-09-26 10:20:00,374.25,376.08,373.88,375.74,245576.0,374.25,376.08,373.88,375.74,245576.0
2018-09-26 10:30:00,375.72,377.0,375.52,376.79,341219.0,375.72,377.0,375.52,376.79,341219.0
2018-09-26 10:40:00,376.82,377.8,375.68,375.99,354660.0,376.82,377.8,375.68,375.99,354660.0
2018-09-26 10:50:00,375.98,376.5,374.76,376.3,256771.0,375.98,376.5,374.76,376.3,256771.0
2018-09-26 11:00:00,376.26,377.11,375.42,375.61,196045.0,376.26,377.11,375.42,375.61,196045.0
2018-09-26 11:10:00,375.63,376.97,375.3,376.8,134782.0,375.63,376.97,375.3,376.8,134782.0
2018-09-26 11:20:00,376.87,377.88,375.84,377.88,182799.0,376.87,377.88,375.84,377.88,182799.0
2018-09-26 11:30:00,377.82,378.08,376.6,377.17,227794.0,377.82,378.08,376.6,377.17,227794.0
2018-09-26 11:40:00,377.11,378.47,376.94,378.11,207640.0,377.11,378.47,376.94,378.11,207640.0
2018-09-26 11:50:00,378.11,378.85,377.76,378.48,211396.0,378.11,378.85,377.76,378.48,211396.0
2018-09-26 12:00:00,378.63,378.73,377.55,377.84,160941.0,378.63,378.73,377.55,377.84,160941.0
2018-09-26 12:10:00,377.73,379.47,377.53,378.77,278978.0,377.73,379.47,377.53,378.77,278978.0
2018-09-26 12:20:00,378.78,379.61,378.56,379.05,161178.0,378.78,379.61,378.56,379.05,161178.0
2018-09-26 12:30:00,379.12,379.32,376.4,376.97,218590.0,379.12,379.32,376.4,376.97,218590.0
2018-09-26 12:40:00,376.88,378.16,376.78,378.03,137619.0,376.88,378.16,376.78,378.03,137619.0
2018-09-26 12:50:00,377.96,377.97,376.95,377.68,77042.0,377.96,377.97,376.95,377.68,77042.0
2018-09-26 13:00:00,377.8,378.38,377.63,378.12,103501.0,377.8,378.38,377.63,378.12,103501.0
2018-09-26 13:10:00,378.17,379.53,378.15,379.09,190737.0,378.17,379.53,378.15,379.09,190737.0
2018-09-26 13:20:00,379.08,379.4,378.77,378.87,99253.0,379.08,379.4,378.77,378.87,99253.0
2018-09-26 13:30:00,378.86,379.45,378.32,378.79,115391.0,378.86,379.45,378.32,378.79,115391.0
2018-09-26 13:40:00,378.8,379.5,378.74,379.16,99710.0,378.8,379.5,378.74,379.16,99710.0
2018-09-26 13:50:00,379.16,379.84,378.79,379.59,145234.0,379.16,379.84,378.79,379.59,145234.0
2018-09-26 14:00:00,379.51,381.88,379.51,381.79,635607.0,379.51,381.88,379.51,381.79,635607.0
2018-09-26 14:10:00,381.8,382.0,380.55,381.19,298658.0,381.8,382.0,380.55,381.19,298658.0
2018-09-26 14:20:00,381.25,381.32,380.22,381.12,213806.0,381.25,381.32,380.22,381.12,213806.0
2018-09-26 14:30:00,381.13,381.84,380.21,380.94,202426.0,381.13,381.84,380.21,380.94,202426.0
2018-09-26 14:40:00,381.1,381.31,379.64,380.24,177329.0,381.1,381.31,379.64,380.24,177329.0
2018-09-26 14:50:00,380.28,381.0,380.23,380.93,132353.0,380.28,381.0,380.23,380.93,132353.0
2018-09-26 15:00:00,380.97,381.0,378.75,379.65,252408.0,380.97,381.0,378.75,379.65,252408.0
2018-09-26 15:10:00,379.74,380.88,379.6,380.87,150633.0,379.74,380.88,379.6,380.87,150633.0
2018-09-26 15:20:00,380.86,381.74,380.54,381.29,225037.0,380.86,381.74,380.54,381.29,225037.0
2018-09-26 15:30:00,381.28,381.28,378.75,379.55,267983.0,381.28,381.28,378.75,379.55,267983.0
2018-09-26 15:40:00,379.59,380.05,376.89,377.05,399785.0,379.59,380.05,376.89,377.05,399785.0
2018-09-26 15:50:00,377.14,378.52,377.02,378.0,376307.0,377.14,378.52,377.02,378.0,376307.0
2018-09-27 09:30:00,379.97,380.0,376.0,379.05,864955.0,379.97,380.0,376.0,379.05,864955.0
2018-09-27 09:40:00,378.93,380.9,378.29,379.83,487077.0,378.93,380.9,378.29,379.83,487077.0
2018-09-27 09:50:00,379.83,380.1,378.29,378.89,271514.0,379.83,380.1,378.29,378.89,271514.0
2018-09-27 10:00:00,378.99,381.86,378.99,381.85,358600.0,378.99,381.86,378.99,381.85,358600.0
2018-09-27 10:10:00,381.81,381.82,380.21,381.11,162152.0,381.81,381.82,380.21,381.11,162152.0
2018-09-27 10:20:00,381.06,381.68,379.66,380.39,180069.0,381.06,381.68,379.66,380.39,180069.0
2018-09-27 10:30:00,380.39,380.88,379.54,380.12,144943.0,380.39,380.88,379.54,380.12,144943.0
2018-09-27 10:40:00,380.03,380.23,378.95,379.68,107649.0,380.03,380.23,378.95,379.68,107649.0
2018-09-27 10:50:00,379.75,380.35,379.15,379.55,91127.0,379.75,380.35,379.15,379.55,91127.0
2018-09-27 11:00:00,379.56,380.28,378.8,378.82,124973.0,379.56,380.28,378.8,378.82,124973.0
2018-09-27 11:10:00,378.91,379.55,378.74,379.39,126933.0,378.91,379.55,378.74,379.39,126933.0
2018-09-27 11:20:00,379.36,379.63,378.75,378.75,82491.0,379.36,379.63,378.75,378.75,82491.0
2018-09-27 11:30:00,378.8,379.55,378.64,378.96,85812.0,378.8,379.55,378.64,378.96,85812.0
2018-09-27 11:40:00,379.02,380.3,378.95,380.29,99255.0,379.02,380.3,378.95,380.29,99255.0
2018-09-27 11:50:00,380.25,380.88,380.14,380.83,48702.0,380.25,380.88,380.14,380.83,48702.0
2018-09-27 12:00:00,380.85,380.89,380.28,380.82,49274.0,380.85,380.89,380.28,380.82,49274.0
2018-09-27 12:10:00,380.76,380.92,380.53,380.76,66133.0,380.76,380.92,380.53,380.76,66133.0
2018-09-27 12:20:00,380.78,380.93,380.19,380.44,51231.0,380.78,380.93,380.19,380.44,51231.0
2018-09-27 12:30:00,380.49,381.5,380.22,381.35,77299.0,380.49,381.5,380.22,381.35,77299.0
2018-09-27 12:40:00,381.38,381.54,380.77,381.04,71117.0,381.38,381.54,380.77,381.04,71117.0
2018-09-27 12:50:00,381.05,381.18,380.7,380.86,56325.0,381.05,381.18,380.7,380.86,56325.0
2018-09-27 13:00:00,380.83,381.1,380.32,380.99,65131.0,380.83,381.1,380.32,380.99,65131.0
2018-09-27 13:10:00,380.99,382.84,380.98,382.84,233715.0,380.99,382.84,380.98,382.84,233715.0
2018-09-27 13:20:00,382.72,383.2,381.7,381.89,197982.0,382.72,383.2,381.7,381.89,197982.0
2018-09-27 13:30:00,381.97,382.46,381.57,382.16,88586.0,381.97,382.46,381.57,382.16,88586.0
2018-09-27 13:40:00,382.13,382.29,380.57,381.03,124055.0,382.13,382.29,380.57,381.03,124055.0
2018-09-27 13:50:00,380.99,381.06,380.27,381.0,76953.0,380.99,381.06,380.27,381.0,76953.0
2018-09-27 14:00:00,380.92,381.05,379.7,380.16,107635.0,380.92,381.05,379.7,380.16,107635.0
2018-09-27 14:10:00,380.13,381.0,380.09,380.89,70126.0,380.13,381.0,380.09,380.89,70126.0
2018-09-27 14:20:00,380.85,381.27,380.44,380.77,69542.0,380.85,381.27,380.44,380.77,69542.0
2018-09-27 14:30:00,380.85,380.97,380.04,380.17,45910.0,380.85,380.97,380.04,380.17,45910.0
2018-09-27 14:40:00,380.25,380.36,379.64,379.75,79454.0,380.25,380.36,379.64,379.75,79454.0
2018-09-27 14:50:00,379.8,380.7,379.8,380.4,55241.0,379.8,380.7,379.8,380.4,55241.0
2018-09-27 15:00:00,380.42,381.25,380.3,380.98,46612.0,380.42,381.25,380.3,380.98,46612.0
2018-09-27 15:10:00,380.93,381.0,380.29,380.88,33897.0,380.93,381.0,380.29,380.88,33897.0
2018-09-27 15:20:00,380.86,381.03,380.11,380.33,47013.0,380.86,381.03,380.11,380.33,47013.0
2018-09-27 15:30:00,380.29,380.74,380.01,380.6,47813.0,380.29,380.74,380.01,380.6,47813.0
2018-09-27 15:40:00,380.71,380.97,380.34,380.5,91342.0,380.71,380.97,380.34,380.5,91342.0
2018-09-27 15:50:00,380.46,381.2,380.02,380.69,233740.0,380.46,381.2,380.02,380.69,233740.0
2018-09-28 09:30:00,379.24,380.8,378.1,379.78,374194.0,379.24,380.8,378.1,379.78,374194.0
2018-09-28 09:40:00,379.67,380.34,377.37,377.7,227416.0,379.67,380.34,377.37,377.7,227416.0
2018-09-28 09:50:00,377.69,378.24,376.15,378.0,242541.0,377.69,378.24,376.15,378.0,242541.0
2018-09-28 10:00:00,378.06,379.23,377.85,377.95,189245.0,378.06,379.23,377.85,377.95,189245.0
2018-09-28 10:10:00,378.07,378.07,376.91,377.67,160676.0,378.07,378.07,376.91,377.67,160676.0
2018-09-28 10:20:00,377.69,378.38,377.03,378.0,156688.0,377.69,378.38,377.03,378.0,156688.0
2018-09-28 10:30:00,377.93,378.28,376.95,377.55,164538.0,377.93,378.28,376.95,377.55,164538.0
2018-09-28 10:40:00,377.45,377.55,376.35,377.18,207717.0,377.45,377.55,376.35,377.18,207717.0
2018-09-28 10:50:00,377.23,377.54,376.67,376.74,144354.0,377.23,377.54,376.67,376.74,144354.0
2018-09-28 11:00:00,376.81,378.25,376.8,377.48,108903.0,376.81,378.25,376.8,377.48,108903.0
2018-09-28 11:10:00,377.67,379.18,377.59,379.11,98980.0,377.67,379.18,377.59,379.11,98980.0
2018-09-28 11:20:00,379.14,379.52,378.8,379.33,102461.0,379.14,379.52,378.8,379.33,102461.0
2018-09-28 11:30:00,379.43,379.85,378.53,378.81,97849.0,379.43,379.85,378.53,378.81,97849.0
2018-09-28 11:40:00,378.8,379.5,378.39,379.42,60486.0,378.8,379.5,378.39,379.42,60486.0
2018-09-28 11:50:00,379.24,379.5,378.71,379.0,66483.0,379.24,379.5,378.71,379.0,66483.0
2018-09-28 12:00:00,379.0,379.4,378.75,378.97,47646.0,379.0,379.4,378.75,378.97,47646.0
2018-09-28 12:10:00,379.03,379.33,378.9,378.99,50765.0,379.03,379.33,378.9,378.99,50765.0
2018-09-28 12:20:00,378.93,379.24,378.66,378.89,45853.0,378.93,379.24,378.66,378.89,45853.0
2018-09-28 12:30:00,378.85,379.3,378.55,378.91,71626.0,378.85,379.3,378.55,378.91,71626.0
2018-09-28 12:40:00,378.91,378.96,376.65,377.33,122932.0,378.91,378.96,376.65,377.33,122932.0
2018-09-28 12:50:00,377.32,377.98,376.75,376.92,124051.0,377.32,377.98,376.75,376.92,124051.0
2018-09-28 13:00:00,376.97,377.23,376.23,376.85,92421.0,376.97,377.23,376.23,376.85,92421.0
2018-09-28 13:10:00,376.9,377.65,376.81,377.06,73230.0,376.9,377.65,376.81,377.06,73230.0
2018-09-28 13:20:00,377.18,377.2,376.56,377.1,45015.0,377.18,377.2,376.56,377.1,45015.0
2018-09-28 13:30:00,377.04,377.2,376.67,376.96,38191.0,377.04,377.2,376.67,376.96,38191.0
2018-09-28 13:40:00,376.97,377.05,376.15,376.65,64836.0,376.97,377.05,376.15,376.65,64836.0
2018-09-28 13:50:00,376.62,376.8,375.7,376.14,129565.0,376.62,376.8,375.7,376.14,129565.0
2018-09-28 14:00:00,376.14,376.14,374.78,375.27,141873.0,376.14,376.14,374.78,375.27,141873.0
2018-09-28 14:10:00,375.29,375.29,374.1,374.77,128355.0,375.29,375.29,374.1,374.77,128355.0
2018-09-28 14:20:00,374.82,375.74,374.81,375.43,73610.0,374.82,375.74,374.81,375.43,73610.0
2018-09-28 14:30:00,375.45,375.64,374.7,375.02,60133.0,375.45,375.64,374.7,375.02,60133.0
2018-09-28 14:40:00,375.08,375.5,374.71,374.89,58313.0,375.08,375.5,374.71,374.89,58313.0
2018-09-28 14:50:00,374.9,375.19,374.75,374.96,50650.0,374.9,375.19,374.75,374.96,50650.0
2018-09-28 15:00:00,374.94,375.36,374.62,375.29,106216.0,374.94,375.36,374.62,375.29,106216.0
2018-09-28 15:10:00,375.34,375.46,374.84,374.98,105990.0,375.34,375.46,374.84,374.98,105990.0
2018-09-28 15:20:00,375.01,375.98,374.91,375.58,107427.0,375.01,375.98,374.91,375.58,107427.0
2018-09-28 15:30:00,375.5,375.5,374.76,374.95,109367.0,375.5,375.5,374.76,374.95,109367.0
2018-09-28 15:40:00,374.93,375.09,374.18,374.27,167632.0,374.93,375.09,374.18,374.27,167632.0
2018-09-28 15:50:00,374.24,374.4,373.73,374.35,284400.0,374.24,374.4,373.73,374.35,284400.0
2018-10-01 09:30:00,375.85,383.23,375.54,382.25,735209.0,375.85,383.23,375.54,382.25,735209.0
2018-10-01 09:40:00,382.06,383.67,380.5,383.14,348759.0,382.06,383.67,380.5,383.14,348759.0
2018-10-01 09:50:00,383.16,384.0,382.18,383.08,366028.0,383.16,384.0,382.18,383.08,366028.0
2018-10-01 10:00:00,383.09,384.24,382.4,383.59,248860.0,383.09,384.24,382.4,383.59,248860.0
2018-10-01 10:10:00,383.49,383.9,382.34,382.76,134524.0,383.49,383.9,382.34,382.76,134524.0
2018-10-01 10:20:00,382.67,384.57,382.4,384.46,229958.0,382.67,384.57,382.4,384.46,229958.0
2018-10-01 10:30:00,384.51,385.98,384.3,384.88,380429.0,384.51,385.98,384.3,384.88,380429.0
2018-10-01 10:40:00,384.8,384.8,383.92,384.48,159049.0,384.8,384.8,383.92,384.48,159049.0
2018-10-01 10:50:00,384.55,385.69,384.4,385.07,172169.0,384.55,385.69,384.4,385.07,172169.0
2018-10-01 11:00:00,385.0,385.1,384.33,384.57,96942.0,385.0,385.1,384.33,384.57,96942.0
2018-10-01 11:10:00,384.56,385.0,383.66,384.3,108015.0,384.56,385.0,383.66,384.3,108015.0
2018-10-01 11:20:00,384.28,385.78,384.1,385.46,179896.0,384.28,385.78,384.1,385.46,179896.0
2018-10-01 11:30:00,385.52,386.11,385.2,385.83,156286.0,385.52,386.11,385.2,385.83,156286.0
2018-10-01 11:40:00,385.87,385.96,385.06,385.43,79346.0,385.87,385.96,385.06,385.43,79346.0
2018-10-01 11:50:00,385.42,385.53,384.08,384.17,109009.0,385.42,385.53,384.08,384.17,109009.0
2018-10-01 12:00:00,384.22,384.83,383.81,384.79,103472.0,384.22,384.83,383.81,384.79,103472.0
2018-10-01 12:10:00,384.68,384.85,384.18,384.59,45920.0,384.68,384.85,384.18,384.59,45920.0
2018-10-01 12:20:00,384.55,384.81,384.33,384.52,62853.0,384.55,384.81,384.33,384.52,62853.0
2018-10-01 12:30:00,384.5,384.79,384.18,384.5,68679.0,384.5,384.79,384.18,384.5,68679.0
2018-10-01 12:40:00,384.42,384.53,382.25,382.5,172418.0,384.42,384.53,382.25,382.5,172418.0
2018-10-01 12:50:00,382.61,383.2,382.06,382.95,101870.0,382.61,383.2,382.06,382.95,101870.0
2018-10-01 13:00:00,382.9,383.01,382.12,382.79,65422.0,382.9,383.01,382.12,382.79,65422.0
2018-10-01 13:10:00,382.83,383.45,382.71,383.32,66876.0,382.83,383.45,382.71,383.32,66876.0
2018-10-01 13:20:00,383.26,383.39,382.92,383.3,50490.0,383.26,383.39,382.92,383.3,50490.0
2018-10-01 13:30:00,383.29,383.39,382.62,383.02,39234.0,383.29,383.39,382.62,383.02,39234.0
2018-10-01 13:40:00,383.0,383.13,382.6,382.62,32634.0,383.0,383.13,382.6,382.62,32634.0
2018-10-01 13:50:00,382.57,382.8,382.06,382.13,38761.0,382.57,382.8,382.06,382.13,38761.0
2018-10-01 14:00:00,382.19,382.19,380.31,380.59,154867.0,382.19,382.19,380.31,380.59,154867.0
2018-10-01 14:10:00,380.52,380.73,379.7,379.8,134202.0,380.52,380.73,379.7,379.8,134202.0
2018-10-01 14:20:00,379.8,380.64,379.66,380.09,98188.0,379.8,380.64,379.66,380.09,98188.0
2018-10-01 14:30:00,380.11,380.2,378.9,379.57,103874.0,380.11,380.2,378.9,379.57,103874.0
2018-10-01 14:40:00,379.61,381.17,379.39,380.99,139108.0,379.61,381.17,379.39,380.99,139108.0
2018-10-01 14:50:00,381.06,382.07,380.7,382.03,130925.0,381.06,382.07,380.7,382.03,130925.0
2018-10-01 15:00:00,382.0,382.08,381.53,381.68,73922.0,382.0,382.08,381.53,381.68,73922.0
2018-10-01 15:10:00,381.71,381.94,381.03,381.59,66823.0,381.71,381.94,381.03,381.59,66823.0
2018-10-01 15:20:00,381.59,381.61,379.75,380.1,111731.0,381.59,381.61,379.75,380.1,111731.0
2018-10-01 15:30:00,380.02,380.1,379.2,379.67,91673.0,380.02,380.1,379.2,379.67,91673.0
2018-10-01 15:40:00,379.67,380.99,379.58,380.64,110912.0,379.67,380.99,379.58,380.64,110912.0
2018-10-01 15:50:00,380.6,381.62,380.48,381.43,274463.0,380.6,381.62,380.48,381.43,274463.0
2018-10-02 09:30:00,384.46,386.8,380.5,381.62,671346.0,384.46,386.8,380.5,381.62,671346.0
2018-10-02 09:40:00,381.71,385.36,380.75,385.33,400749.0,381.71,385.36,380.75,385.33,400749.0
2018-10-02 09:50:00,385.14,386.3,383.63,385.51,329228.0,385.14,386.3,383.63,385.51,329228.0
2018-10-02 10:00:00,385.64,385.64,382.25,382.52,225906.0,385.64,385.64,382.25,382.52,225906.0
2018-10-02 10:10:00,382.4,385.0,382.4,384.72,177486.0,382.4,385.0,382.4,384.72,177486.0
2018-10-02 10:20:00,384.77,384.84,382.7,384.13,148725.0,384.77,384.84,382.7,384.13,148725.0
2018-10-02 10:30:00,384.49,384.71,383.53,383.77,158950.0,384.49,384.71,383.53,383.77,158950.0
2018-10-02 10:40:00,383.77,384.06,382.65,382.95,148716.0,383.77,384.06,382.65,382.95,148716.0
2018-10-02 10:50:00,383.01,383.25,381.01,381.07,167073.0,383.01,383.25,381.01,381.07,167073.0
2018-10-02 11:00:00,381.19,381.74,380.48,381.66,167006.0,381.19,381.74,380.48,381.66,167006.0
2018-10-02 11:10:00,381.8,382.5,381.28,381.87,134960.0,381.8,382.5,381.28,381.87,134960.0
2018-10-02 11:20:00,381.92,383.0,381.81,382.55,122643.0,381.92,383.0,381.81,382.55,122643.0
2018-10-02 11:30:00,382.65,383.54,382.44,382.88,103554.0,382.65,383.54,382.44,382.88,103554.0
2018-10-02 11:40:00,382.75,383.39,382.24,382.24,81506.0,382.75,383.39,382.24,382.24,81506.0
2018-10-02 11:50:00,382.4,382.47,381.57,381.97,73523.0,382.4,382.47,381.57,381.97,73523.0
2018-10-02 12:00:00,381.88,382.46,381.45,381.48,82248.0,381.88,382.46,381.45,381.48,82248.0
2018-10-02 12:10:00,381.48,381.49,380.21,380.5,154228.0,381.48,381.49,380.21,380.5,154228.0
2018-10-02 12:20:00,380.5,380.99,380.07,380.21,90377.0,380.5,380.99,380.07,380.21,90377.0
2018-10-02 12:30:00,380.2,380.39,379.68,379.77,125433.0,380.2,380.39,379.68,379.77,125433.0
2018-10-02 12:40:00,379.75,379.83,377.5,377.5,205915.0,379.75,379.83,377.5,377.5,205915.0
2018-10-02 12:50:00,377.51,378.47,377.0,378.16,191622.0,377.51,378.47,377.0,378.16,191622.0
2018-10-02 13:00:00,378.18,378.83,378.0,378.19,106500.0,378.18,378.83,378.0,378.19,106500.0
2018-10-02 13:10:00,378.13,378.49,377.62,378.22,87908.0,378.13,378.49,377.62,378.22,87908.0
2018-10-02 13:20:00,378.23,378.34,377.28,377.63,80034.0,378.23,378.34,377.28,377.63,80034.0
2018-10-02 13:30:00,377.75,378.57,377.75,377.91,63199.0,377.75,378.57,377.75,377.91,63199.0
2018-10-02 13:40:00,377.85,378.13,377.3,377.35,64635.0,377.85,378.13,377.3,377.35,64635.0
2018-10-02 13:50:00,377.39,377.5,375.66,375.98,164972.0,377.39,377.5,375.66,375.98,164972.0
2018-10-02 14:00:00,376.03,376.57,375.47,376.44,124751.0,376.03,376.57,375.47,376.44,124751.0
2018-10-02 14:10:00,376.51,377.31,376.44,377.06,115942.0,376.51,377.31,376.44,377.06,115942.0
2018-10-02 14:20:00,377.09,378.74,376.99,378.39,164454.0,377.09,378.74,376.99,378.39,164454.0
2018-10-02 14:30:00,378.34,378.71,377.28,377.51,135191.0,378.34,378.71,377.28,377.51,135191.0
2018-10-02 14:40:00,377.35,377.72,376.84,377.72,80321.0,377.35,377.72,376.84,377.72,80321.0
2018-10-02 14:50:00,377.68,377.72,376.86,376.9,83095.0,377.68,377.72,376.86,376.9,83095.0
2018-10-02 15:00:00,376.83,376.84,374.58,374.65,154957.0,376.83,376.84,374.58,374.65,154957.0
2018-10-02 15:10:00,374.65,375.44,374.16,374.19,138098.0,374.65,375.44,374.16,374.19,138098.0
2018-10-02 15:20:00,374.18,376.3,373.83,375.79,209650.0,374.18,376.3,373.83,375.79,209650.0
2018-10-02 15:30:00,375.93,376.66,374.99,375.0,158530.0,375.93,376.66,374.99,375.0,158530.0
2018-10-02 15:40:00,375.01,376.49,374.97,376.38,130603.0,375.01,376.49,374.97,376.38,130603.0
2018-10-02 15:50:00,376.49,377.34,376.3,377.19,319708.0,376.49,377.34,376.3,377.19,319708.0
2018-10-03 09:30:00,378.55,380.93,376.02,376.57,447803.0,378.55,380.93,376.02,376.57,447803.0
2018-10-03 09:40:00,376.74,379.12,375.75,378.48,238168.0,376.74,379.12,375.75,378.48,238168.0
2018-10-03 09:50:00,378.49,379.98,377.78,378.71,166256.0,378.49,379.98,377.78,378.71,166256.0
2018-10-03 10:00:00,378.6,379.88,377.6,377.99,142656.0,378.6,379.88,377.6,377.99,142656.0
2018-10-03 10:10:00,377.98,378.3,376.94,377.46,93883.0,377.98,378.3,376.94,377.46,93883.0
2018-10-03 10:20:00,377.45,378.03,376.55,377.14,123564.0,377.45,378.03,376.55,377.14,123564.0
2018-10-03 10:30:00,377.31,378.67,377.08,377.54,82792.0,377.31,378.67,377.08,377.54,82792.0
2018-10-03 10:40:00,377.63,379.0,376.91,377.85,118925.0,377.63,379.0,376.91,377.85,118925.0
2018-10-03 10:50:00,377.91,378.04,374.88,375.12,165876.0,377.91,378.04,374.88,375.12,165876.0
2018-10-03 11:00:00,375.06,376.38,374.95,375.6,90194.0,375.06,376.38,374.95,375.6,90194.0
2018-10-03 11:10:00,375.61,377.47,375.17,377.04,81702.0,375.61,377.47,375.17,377.04,81702.0
2018-10-03 11:20:00,377.13,377.5,376.62,376.9,79385.0,377.13,377.5,376.62,376.9,79385.0
2018-10-03 11:30:00,376.91,378.31,376.45,376.89,74655.0,376.91,378.31,376.45,376.89,74655.0
2018-10-03 11:40:00,376.89,377.98,376.8,377.7,53377.0,376.89,377.98,376.8,377.7,53377.0
2018-10-03 11:50:00,377.69,378.65,377.69,378.63,88479.0,377.69,378.65,377.69,378.63,88479.0
2018-10-03 12:00:00,378.65,379.23,378.06,378.31,119075.0,378.65,379.23,378.06,378.31,119075.0
2018-10-03 12:10:00,378.41,378.87,378.13,378.61,62353.0,378.41,378.87,378.13,378.61,62353.0
2018-10-03 12:20:00,378.51,380.32,378.51,379.53,139482.0,378.51,380.32,378.51,379.53,139482.0
2018-10-03 12:30:00,379.61,380.15,378.81,378.89,71140.0,379.61,380.15,378.81,378.89,71140.0
2018-10-03 12:40:00,379.02,380.31,379.01,379.8,94576.0,379.02,380.31,379.01,379.8,94576.0
2018-10-03 12:50:00,379.72,380.25,379.36,379.66,71344.0,379.72,380.25,379.36,379.66,71344.0
2018-10-03 13:00:00,379.71,380.15,379.4,379.71,61310.0,379.71,380.15,379.4,379.71,61310.0
2018-10-03 13:10:00,379.81,380.18,379.44,379.51,71683.0,379.81,380.18,379.44,379.51,71683.0
2018-10-03 13:20:00,379.5,379.87,379.28,379.71,34558.0,379.5,379.87,379.28,379.71,34558.0
2018-10-03 13:30:00,379.71,379.84,379.07,379.22,25694.0,379.71,379.84,379.07,379.22,25694.0
2018-10-03 13:40:00,379.37,379.45,378.7,378.79,44119.0,379.37,379.45,378.7,378.79,44119.0
2018-10-03 13:50:00,378.88,379.0,378.3,378.84,36847.0,378.88,379.0,378.3,378.84,36847.0
2018-10-03 14:00:00,378.91,379.34,378.74,379.14,42948.0,378.91,379.34,378.74,379.14,42948.0
2018-10-03 14:10:00,379.04,379.25,378.83,378.86,24354.0,379.04,379.25,378.83,378.86,24354.0
2018-10-03 14:20:00,378.86,379.28,378.56,379.04,44992.0,378.86,379.28,378.56,379.04,44992.0
2018-10-03 14:30:00,379.08,379.22,377.69,378.11,75610.0,379.08,379.22,377.69,378.11,75610.0
2018-10-03 14:40:00,377.91,378.29,377.4,377.5,62998.0,377.91,378.29,377.4,377.5,62998.0
2018-10-03 14:50:00,377.4,378.38,377.28,378.32,74099.0,377.4,378.38,377.28,378.32,74099.0
2018-10-03 15:00:00,378.29,378.51,377.81,378.4,31407.0,378.29,378.51,377.81,378.4,31407.0
2018-10-03 15:10:00,378.35,378.49,377.96,378.22,46895.0,378.35,378.49,377.96,378.22,46895.0
2018-10-03 15:20:00,378.37,378.5,377.4,377.65,41354.0,378.37,378.5,377.4,377.65,41354.0
2018-10-03 15:30:00,377.6,378.08,377.41,377.67,44886.0,377.6,378.08,377.41,377.67,44886.0
2018-10-03 15:40:00,377.63,378.0,377.45,377.56,96946.0,377.63,378.0,377.45,377.56,96946.0
2018-10-03 15:50:00,377.61,377.97,376.35,377.01,291070.0,377.61,377.97,376.35,377.01,291070.0
2018-10-04 09:30:00,375.88,375.92,369.25,370.52,486702.0,375.88,375.92,369.25,370.52,486702.0
2018-10-04 09:40:00,370.3,371.16,368.8,370.3,362540.0,370.3,371.16,368.8,370.3,362540.0
2018-10-04 09:50:00,370.32,371.85,369.76,371.19,257966.0,370.32,371.85,369.76,371.19,257966.0
2018-10-04 10:00:00,370.81,371.25,369.37,370.6,201166.0,370.81,371.25,369.37,370.6,201166.0
2018-10-04 10:10:00,370.52,370.52,367.16,368.39,260960.0,370.52,370.52,367.16,368.39,260960.0
2018-10-04 10:20:00,368.05,368.29,365.8,365.91,238842.0,368.05,368.29,365.8,365.91,238842.0
2018-10-04 10:30:00,365.93,368.4,365.87,367.82,177398.0,365.93,368.4,365.87,367.82,177398.0
2018-10-04 10:40:00,367.8,369.54,367.14,368.85,177451.0,367.8,369.54,367.14,368.85,177451.0
2018-10-04 10:50:00,369.03,369.39,367.65,367.78,100275.0,369.03,369.39,367.65,367.78,100275.0
2018-10-04 11:00:00,367.65,370.83,367.65,369.55,172484.0,367.65,370.83,367.65,369.55,172484.0
2018-10-04 11:10:00,369.41,369.78,368.1,368.63,80799.0,369.41,369.78,368.1,368.63,80799.0
2018-10-04 11:20:00,368.53,368.8,367.27,367.38,88173.0,368.53,368.8,367.27,367.38,88173.0
2018-10-04 11:30:00,367.41,368.36,367.0,367.01,73973.0,367.41,368.36,367.0,367.01,73973.0
2018-10-04 11:40:00,367.18,367.73,366.64,366.82,93063.0,367.18,367.73,366.64,366.82,93063.0
2018-10-04 11:50:00,366.75,367.22,366.29,366.5,67450.0,366.75,367.22,366.29,366.5,67450.0
2018-10-04 12:00:00,366.3,366.49,365.44,365.92,129925.0,366.3,366.49,365.44,365.92,129925.0
2018-10-04 12:10:00,366.03,366.07,362.28,362.72,284681.0,366.03,366.07,362.28,362.72,284681.0
2018-10-04 12:20:00,362.71,363.07,361.35,362.04,265563.0,362.71,363.07,361.35,362.04,265563.0
2018-10-04 12:30:00,362.01,363.94,361.97,363.68,214628.0,362.01,363.94,361.97,363.68,214628.0
2018-10-04 12:40:00,363.67,363.96,362.8,363.2,107033.0,363.67,363.96,362.8,363.2,107033.0
2018-10-04 12:50:00,363.23,363.33,361.44,362.24,140431.0,363.23,363.33,361.44,362.24,140431.0
2018-10-04 13:00:00,362.16,362.85,361.02,361.75,176740.0,362.16,362.85,361.02,361.75,176740.0
2018-10-04 13:10:00,361.65,362.11,360.9,361.17,105548.0,361.65,362.11,360.9,361.17,105548.0
2018-10-04 13:20:00,361.12,362.25,360.68,362.05,155712.0,361.12,362.25,360.68,362.05,155712.0
2018-10-04 13:30:00,362.0,362.15,361.14,361.72,88225.0,362.0,362.15,361.14,361.72,88225.0
2018-10-04 13:40:00,361.68,362.31,361.26,361.48,73722.0,361.68,362.31,361.26,361.48,73722.0
2018-10-04 13:50:00,361.48,361.8,360.78,361.28,80529.0,361.48,361.8,360.78,361.28,80529.0
2018-10-04 14:00:00,361.25,362.64,361.25,362.19,119789.0,361.25,362.64,361.25,362.19,119789.0
2018-10-04 14:10:00,362.18,362.4,361.38,361.57,72870.0,362.18,362.4,361.38,361.57,72870.0
2018-10-04 14:20:00,361.58,361.71,360.4,361.44,136840.0,361.58,361.71,360.4,361.44,136840.0
2018-10-04 14:30:00,361.43,364.32,361.3,363.76,210905.0,361.43,364.32,361.3,363.76,210905.0
2018-10-04 14:40:00,363.74,363.89,362.0,362.93,145146.0,363.74,363.89,362.0,362.93,145146.0
2018-10-04 14:50:00,363.08,363.46,362.48,363.32,146478.0,363.08,363.46,362.48,363.32,146478.0
2018-10-04 15:00:00,363.19,364.65,363.01,364.53,142494.0,363.19,364.65,363.01,364.53,142494.0
2018-10-04 15:10:00,364.53,364.74,363.51,363.87,114183.0,364.53,364.74,363.51,363.87,114183.0
2018-10-04 15:20:00,363.85,363.86,362.27,362.31,90570.0,363.85,363.86,362.27,362.31,90570.0
2018-10-04 15:30:00,362.23,362.5,361.0,361.36,120495.0,362.23,362.5,361.0,361.36,120495.0
2018-10-04 15:40:00,361.23,363.76,361.21,363.49,187425.0,361.23,363.76,361.21,363.49,187425.0
2018-10-04 15:50:00,363.54,364.0,363.22,363.5,299489.0,363.54,364.0,363.22,363.5,299489.0
2018-10-05 09:30:00,359.77,363.23,358.12,362.79,582399.0,359.77,363.23,358.12,362.79,582399.0
2018-10-05 09:40:00,362.65,363.5,356.1,356.23,500679.0,362.65,363.5,356.1,356.23,500679.0
2018-10-05 09:50:00,356.01,356.59,351.3,353.61,565267.0,356.01,356.59,351.3,353.61,565267.0
2018-10-05 10:00:00,353.59,355.39,352.05,353.01,296416.0,353.59,355.39,352.05,353.01,296416.0
2018-10-05 10:10:00,353.01,353.96,351.8,352.62,208949.0,353.01,353.96,351.8,352.62,208949.0
2018-10-05 10:20:00,352.75,356.77,352.66,356.13,276047.0,352.75,356.77,352.66,356.13,276047.0
2018-10-05 10:30:00,356.14,356.25,353.61,355.17,177493.0,356.14,356.25,353.61,355.17,177493.0
2018-10-05 10:40:00,355.12,355.9,353.5,353.92,176256.0,355.12,355.9,353.5,353.92,176256.0
2018-10-05 10:50:00,353.87,354.1,352.5,353.42,217885.0,353.87,354.1,352.5,353.42,217885.0
2018-10-05 11:00:00,353.48,354.0,351.3,351.31,175847.0,353.48,354.0,351.3,351.31,175847.0
2018-10-05 11:10:00,351.31,351.34,347.3,348.06,453665.0,351.31,351.34,347.3,348.06,453665.0
2018-10-05 11:20:00,348.01,348.05,345.57,346.7,530751.0,348.01,348.05,345.57,346.7,530751.0
2018-10-05 11:30:00,346.69,348.63,345.23,348.62,461460.0,346.69,348.63,345.23,348.62,461460.0
2018-10-05 11:40:00,348.54,348.55,346.05,347.39,261307.0,348.54,348.55,346.05,347.39,261307.0
2018-10-05 11:50:00,347.38,347.55,345.11,345.58,209314.0,347.38,347.55,345.11,345.58,209314.0
2018-10-05 12:00:00,345.58,348.87,345.55,348.73,230379.0,345.58,348.87,345.55,348.73,230379.0
2018-10-05 12:10:00,348.81,349.34,347.19,347.61,246138.0,348.81,349.34,347.19,347.61,246138.0
2018-10-05 12:20:00,347.75,349.44,347.65,348.7,170685.0,347.75,349.44,347.65,348.7,170685.0
2018-10-05 12:30:00,348.66,348.69,345.45,345.5,152933.0,348.66,348.69,345.45,345.5,152933.0
2018-10-05 12:40:00,345.53,345.83,343.68,344.77,270176.0,345.53,345.83,343.68,344.77,270176.0
2018-10-05 12:50:00,344.85,345.9,343.76,345.03,192142.0,344.85,345.9,343.76,345.03,192142.0
2018-10-05 13:00:00,344.96,345.15,343.0,343.83,189544.0,344.96,345.15,343.0,343.83,189544.0
2018-10-05 13:10:00,343.99,345.7,343.63,345.49,156746.0,343.99,345.7,343.63,345.49,156746.0
2018-10-05 13:20:00,345.46,345.88,344.5,345.17,110296.0,345.46,345.88,344.5,345.17,110296.0
2018-10-05 13:30:00,345.4,347.15,345.32,347.11,163306.0,345.4,347.15,345.32,347.11,163306.0
2018-10-05 13:40:00,347.12,349.47,347.01,348.67,242617.0,347.12,349.47,347.01,348.67,242617.0
2018-10-05 13:50:00,348.94,349.5,347.57,348.65,140618.0,348.94,349.5,347.57,348.65,140618.0
2018-10-05 14:00:00,348.68,349.5,347.15,347.6,209968.0,348.68,349.5,347.15,347.6,209968.0
2018-10-05 14:10:00,347.81,349.9,347.61,349.9,149890.0,347.81,349.9,347.61,349.9,149890.0
2018-10-05 14:20:00,349.88,352.86,349.69,352.86,300963.0,349.88,352.86,349.69,352.86,300963.0
2018-10-05 14:30:00,352.81,353.63,351.18,352.61,276399.0,352.81,353.63,351.18,352.61,276399.0
2018-10-05 14:40:00,352.73,355.51,352.73,354.3,412162.0,352.73,355.51,352.73,354.3,412162.0
2018-10-05 14:50:00,354.3,354.5,352.4,352.85,197347.0,354.3,354.5,352.4,352.85,197347.0
2018-10-05 15:00:00,352.93,353.57,351.8,353.45,137332.0,352.93,353.57,351.8,353.45,137332.0
2018-10-05 15:10:00,353.47,353.6,351.9,352.2,110793.0,353.47,353.6,351.9,352.2,110793.0
2018-10-05 15:20:00,352.18,352.93,351.29,351.46,145817.0,352.18,352.93,351.29,351.46,145817.0
2018-10-05 15:30:00,351.52,351.58,349.65,350.68,175648.0,351.52,351.58,349.65,350.68,175648.0
2018-10-05 15:40:00,350.61,352.88,350.61,352.23,208511.0,350.61,352.88,350.61,352.23,208511.0
2018-10-05 15:50:00,352.2,352.23,350.66,351.36,385582.0,352.2,352.23,350.66,351.36,385582.0
2018-10-08 09:30:00,345.65,345.84,338.66,344.18,823079.0,345.65,345.84,338.66,344.18,823079.0
2018-10-08 09:40:00,344.58,346.73,344.0,344.84,394189.0,344.58,346.73,344.0,344.84,394189.0
2018-10-08 09:50:00,344.72,349.0,344.31,347.41,390285.0,344.72,349.0,344.31,347.41,390285.0
2018-10-08 10:00:00,347.32,348.25,344.52,345.94,271723.0,347.32,348.25,344.52,345.94,271723.0
2018-10-08 10:10:00,345.95,349.49,345.27,347.68,323869.0,345.95,349.49,345.27,347.68,323869.0
2018-10-08 10:20:00,347.5,351.39,346.91,349.68,290413.0,347.5,351.39,346.91,349.68,290413.0
2018-10-08 10:30:00,349.79,350.8,348.0,350.79,285469.0,349.79,350.8,348.0,350.79,285469.0
2018-10-08 10:40:00,350.79,352.95,348.96,351.68,393246.0,350.79,352.95,348.96,351.68,393246.0
2018-10-08 10:50:00,351.68,351.99,350.4,351.3,155496.0,351.68,351.99,350.4,351.3,155496.0
2018-10-08 11:00:00,351.23,351.33,347.78,349.48,238273.0,351.23,351.33,347.78,349.48,238273.0
2018-10-08 11:10:00,349.5,350.9,347.42,348.45,183205.0,349.5,350.9,347.42,348.45,183205.0
2018-10-08 11:20:00,348.53,349.6,346.46,346.46,161015.0,348.53,349.6,346.46,346.46,161015.0
2018-10-08 11:30:00,346.71,347.34,343.0,343.25,380899.0,346.71,347.34,343.0,343.25,380899.0
2018-10-08 11:40:00,343.06,343.55,339.73,341.91,399899.0,343.06,343.55,339.73,341.91,399899.0
2018-10-08 11:50:00,341.85,343.83,341.14,342.84,196713.0,341.85,343.83,341.14,342.84,196713.0
2018-10-08 12:00:00,342.9,342.97,341.21,342.07,156999.0,342.9,342.97,341.21,342.07,156999.0
2018-10-08 12:10:00,341.94,342.53,340.29,341.11,165253.0,341.94,342.53,340.29,341.11,165253.0
2018-10-08 12:20:00,341.11,344.0,340.0,343.23,240750.0,341.11,344.0,340.0,343.23,240750.0
2018-10-08 12:30:00,343.24,343.24,341.58,342.78,84264.0,343.24,343.24,341.58,342.78,84264.0
2018-10-08 12:40:00,342.73,342.96,341.25,341.99,81415.0,342.73,342.96,341.25,341.99,81415.0
2018-10-08 12:50:00,342.0,342.14,338.11,338.43,259143.0,342.0,342.14,338.11,338.43,259143.0
2018-10-08 13:00:00,338.46,342.1,338.43,342.07,167454.0,338.46,342.1,338.43,342.07,167454.0
2018-10-08 13:10:00,342.0,342.0,339.41,339.67,107261.0,342.0,342.0,339.41,339.67,107261.0
2018-10-08 13:20:00,339.74,340.47,338.43,338.68,143138.0,339.74,340.47,338.43,338.68,143138.0
2018-10-08 13:30:00,338.72,340.95,338.52,340.84,249614.0,338.72,340.95,338.52,340.84,249614.0
2018-10-08 13:40:00,340.94,342.85,340.94,341.62,207357.0,340.94,342.85,340.94,341.62,207357.0
2018-10-08 13:50:00,341.64,342.67,341.13,341.82,115391.0,341.64,342.67,341.13,341.82,115391.0
2018-10-08 14:00:00,341.88,344.88,341.7,344.87,214956.0,341.88,344.88,341.7,344.87,214956.0
2018-10-08 14:10:00,344.87,345.48,344.13,344.84,160101.0,344.87,345.48,344.13,344.84,160101.0
2018-10-08 14:20:00,344.75,348.34,344.7,346.93,343897.0,344.75,348.34,344.7,346.93,343897.0
2018-10-08 14:30:00,346.89,349.0,346.85,349.0,172407.0,346.89,349.0,346.85,349.0,172407.0
2018-10-08 14:40:00,348.92,351.13,348.3,350.7,277885.0,348.92,351.13,348.3,350.7,277885.0
2018-10-08 14:50:00,350.7,351.0,348.28,348.56,261451.0,350.7,351.0,348.28,348.56,261451.0
2018-10-08 15:00:00,348.69,350.13,348.21,348.84,148149.0,348.69,350.13,348.21,348.84,148149.0
2018-10-08 15:10:00,348.68,351.43,348.55,350.63,239708.0,348.68,351.43,348.55,350.63,239708.0
2018-10-08 15:20:00,350.61,350.61,347.69,348.27,222174.0,350.61,350.61,347.69,348.27,222174.0
2018-10-08 15:30:00,348.38,349.76,347.93,349.76,169420.0,348.38,349.76,347.93,349.76,169420.0
2018-10-08 15:40:00,349.76,350.13,348.88,349.64,181616.0,349.76,350.13,348.88,349.64,181616.0
2018-10-08 15:50:00,349.77,349.79,348.51,349.07,319518.0,349.77,349.79,348.51,349.07,319518.0
2018-10-09 09:30:00,348.49,354.0,347.09,352.78,591257.0,348.49,354.0,347.09,352.78,591257.0
2018-10-09 09:40:00,352.77,353.13,347.5,348.79,296207.0,352.77,353.13,347.5,348.79,296207.0
2018-10-09 09:50:00,348.51,352.45,348.51,352.45,231365.0,348.51,352.45,348.51,352.45,231365.0
2018-10-09 10:00:00,352.3,354.5,352.3,353.62,431359.0,352.3,354.5,352.3,353.62,431359.0
2018-10-09 10:10:00,353.61,355.85,353.0,355.77,257130.0,353.61,355.85,353.0,355.77,257130.0
2018-10-09 10:20:00,355.63,357.7,354.82,357.12,286768.0,355.63,357.7,354.82,357.12,286768.0
2018-10-09 10:30:00,357.28,358.72,356.6,357.01,251582.0,357.28,358.72,356.6,357.01,251582.0
2018-10-09 10:40:00,357.09,358.25,356.61,356.91,133613.0,357.09,358.25,356.61,356.91,133613.0
2018-10-09 10:50:00,356.8,357.47,354.6,354.64,206038.0,356.8,357.47,354.6,354.64,206038.0
2018-10-09 11:00:00,354.66,355.41,353.55,353.63,155730.0,354.66,355.41,353.55,353.63,155730.0
2018-10-09 11:10:00,353.8,355.59,353.55,354.57,145637.0,353.8,355.59,353.55,354.57,145637.0
2018-10-09 11:20:00,354.92,356.85,354.75,355.5,141627.0,354.92,356.85,354.75,355.5,141627.0
2018-10-09 11:30:00,355.59,356.69,354.73,355.55,80854.0,355.59,356.69,354.73,355.55,80854.0
2018-10-09 11:40:00,355.49,356.4,354.95,355.95,103025.0,355.49,356.4,354.95,355.95,103025.0
2018-10-09 11:50:00,356.19,357.08,355.69,355.9,101901.0,356.19,357.08,355.69,355.9,101901.0
2018-10-09 12:00:00,356.03,356.53,355.59,355.62,56248.0,356.03,356.53,355.59,355.62,56248.0
2018-10-09 12:10:00,355.56,355.91,353.21,353.3,117770.0,355.56,355.91,353.21,353.3,117770.0
2018-10-09 12:20:00,353.47,354.72,353.4,353.72,99832.0,353.47,354.72,353.4,353.72,99832.0
2018-10-09 12:30:00,353.6,354.2,352.24,354.0,120329.0,353.6,354.2,352.24,354.0,120329.0
2018-10-09 12:40:00,354.0,354.05,350.81,351.7,145351.0,354.0,354.05,350.81,351.7,145351.0
2018-10-09 12:50:00,351.54,352.16,350.7,351.64,108265.0,351.54,352.16,350.7,351.64,108265.0
2018-10-09 13:00:00,351.46,351.46,349.63,350.55,153267.0,351.46,351.46,349.63,350.55,153267.0
2018-10-09 13:10:00,350.6,353.7,350.6,352.4,133706.0,350.6,353.7,350.6,352.4,133706.0
2018-10-09 13:20:00,352.24,354.36,352.2,353.85,88296.0,352.24,354.36,352.2,353.85,88296.0
2018-10-09 13:30:00,353.68,354.13,352.74,352.83,61213.0,353.68,354.13,352.74,352.83,61213.0
2018-10-09 13:40:00,353.04,353.67,351.72,352.35,77979.0,353.04,353.67,351.72,352.35,77979.0
2018-10-09 13:50:00,352.34,354.1,352.22,353.76,117632.0,352.34,354.1,352.22,353.76,117632.0
2018-10-09 14:00:00,353.44,354.91,353.03,354.8,95633.0,353.44,354.91,353.03,354.8,95633.0
2018-10-09 14:10:00,354.85,356.17,354.38,354.82,174748.0,354.85,356.17,354.38,354.82,174748.0
2018-10-09 14:20:00,354.82,356.78,354.82,356.31,128195.0,354.82,356.78,354.82,356.31,128195.0
2018-10-09 14:30:00,356.42,356.56,355.08,355.69,116963.0,356.42,356.56,355.08,355.69,116963.0
2018-10-09 14:40:00,355.69,356.53,355.11,356.16,89315.0,355.69,356.53,355.11,356.16,89315.0
2018-10-09 14:50:00,356.12,358.55,355.84,358.22,193777.0,356.12,358.55,355.84,358.22,193777.0
2018-10-09 15:00:00,358.27,358.44,357.43,357.69,134289.0,358.27,358.44,357.43,357.69,134289.0
2018-10-09 15:10:00,357.68,357.91,356.86,357.7,120067.0,357.68,357.91,356.86,357.7,120067.0
2018-10-09 15:20:00,357.73,357.74,355.66,356.0,139669.0,357.73,357.74,355.66,356.0,139669.0
2018-10-09 15:30:00,356.05,356.4,355.61,355.86,97402.0,356.05,356.4,355.61,355.86,97402.0
2018-10-09 15:40:00,355.79,357.16,355.03,357.12,209620.0,355.79,357.16,355.03,357.12,209620.0
2018-10-09 15:50:00,357.11,357.11,355.66,355.7,335163.0,357.11,357.11,355.66,355.7,335163.0
2018-10-10 09:30:00,353.52,355.15,348.17,348.94,553949.0,353.52,355.15,348.17,348.94,553949.0
2018-10-10 09:40:00,348.94,350.95,346.73,346.87,413142.0,348.94,350.95,346.73,346.87,413142.0
2018-10-10 09:50:00,346.69,347.25,342.0,342.7,476911.0,346.69,347.25,342.0,342.7,476911.0
2018-10-10 10:00:00,342.74,344.63,340.54,342.99,518074.0,342.74,344.63,340.54,342.99,518074.0
2018-10-10 10:10:00,342.8,346.39,342.2,346.17,423609.0,342.8,346.39,342.2,346.17,423609.0
2018-10-10 10:20:00,346.24,346.95,343.14,343.31,255717.0,346.24,346.95,343.14,343.31,255717.0
2018-10-10 10:30:00,343.31,343.9,340.5,340.67,359342.0,343.31,343.9,340.5,340.67,359342.0
2018-10-10 10:40:00,340.7,343.05,339.5,339.77,371822.0,340.7,343.05,339.5,339.77,371822.0
2018-10-10 10:50:00,339.86,343.74,339.32,340.39,296133.0,339.86,343.74,339.32,340.39,296133.0
2018-10-10 11:00:00,340.29,340.77,334.31,334.56,516674.0,340.29,340.77,334.31,334.56,516674.0
2018-10-10 11:10:00,334.57,336.08,332.0,332.36,477421.0,334.57,336.08,332.0,332.36,477421.0
2018-10-10 11:20:00,332.44,334.12,330.65,333.0,610575.0,332.44,334.12,330.65,333.0,610575.0
2018-10-10 11:30:00,333.07,333.93,330.43,332.36,366134.0,333.07,333.93,330.43,332.36,366134.0
2018-10-10 11:40:00,332.39,338.2,332.39,337.96,448752.0,332.39,338.2,332.39,337.96,448752.0
2018-10-10 11:50:00,338.06,338.15,334.7,335.3,275825.0,338.06,338.15,334.7,335.3,275825.0
2018-10-10 12:00:00,335.16,336.4,332.88,334.23,228364.0,335.16,336.4,332.88,334.23,228364.0
2018-10-10 12:10:00,334.06,337.73,334.06,337.59,222729.0,334.06,337.73,334.06,337.59,222729.0
2018-10-10 12:20:00,337.49,337.56,334.63,334.96,188059.0,337.49,337.56,334.63,334.96,188059.0
2018-10-10 12:30:00,335.0,335.58,333.5,334.17,147044.0,335.0,335.58,333.5,334.17,147044.0
2018-10-10 12:40:00,334.01,336.21,333.8,336.0,121867.0,334.01,336.21,333.8,336.0,121867.0
2018-10-10 12:50:00,335.97,337.3,334.25,334.49,145413.0,335.97,337.3,334.25,334.49,145413.0
2018-10-10 13:00:00,334.37,335.98,333.0,335.98,212013.0,334.37,335.98,333.0,335.98,212013.0
2018-10-10 13:10:00,335.84,338.66,335.6,338.17,235466.0,335.84,338.66,335.6,338.17,235466.0
2018-10-10 13:20:00,338.05,338.44,336.02,337.18,184627.0,338.05,338.44,336.02,337.18,184627.0
2018-10-10 13:30:00,337.18,339.35,336.27,339.24,241530.0,337.18,339.35,336.27,339.24,241530.0
2018-10-10 13:40:00,339.25,340.52,338.11,339.96,278123.0,339.25,340.52,338.11,339.96,278123.0
2018-10-10 13:50:00,339.61,341.27,338.29,339.38,359322.0,339.61,341.27,338.29,339.38,359322.0
2018-10-10 14:00:00,339.28,339.5,334.3,334.66,281236.0,339.28,339.5,334.3,334.66,281236.0
2018-10-10 14:10:00,334.78,337.34,334.59,335.5,220546.0,334.78,337.34,334.59,335.5,220546.0
2018-10-10 14:20:00,335.59,336.35,334.81,335.31,143876.0,335.59,336.35,334.81,335.31,143876.0
2018-10-10 14:30:00,335.47,336.17,333.6,334.4,130914.0,335.47,336.17,333.6,334.4,130914.0
2018-10-10 14:40:00,334.2,334.3,332.82,333.17,244716.0,334.2,334.3,332.82,333.17,244716.0
2018-10-10 14:50:00,333.03,333.47,332.38,333.0,410429.0,333.03,333.47,332.38,333.0,410429.0
2018-10-10 15:00:00,332.92,333.37,331.0,331.7,277767.0,332.92,333.37,331.0,331.7,277767.0
2018-10-10 15:10:00,331.69,331.78,329.5,330.7,374470.0,331.69,331.78,329.5,330.7,374470.0
2018-10-10 15:20:00,330.74,333.19,330.22,332.91,302706.0,330.74,333.19,330.22,332.91,302706.0
2018-10-10 15:30:00,332.89,333.09,328.97,329.05,473825.0,332.89,333.09,328.97,329.05,473825.0
2018-10-10 15:40:00,328.92,330.27,327.5,329.96,518582.0,328.92,330.27,327.5,329.96,518582.0
2018-10-10 15:50:00,329.94,329.97,325.39,325.89,674352.0,329.94,329.97,325.39,325.89,674352.0
2018-10-11 09:30:00,324.84,331.44,321.0,326.16,1221014.0,324.84,331.44,321.0,326.16,1221014.0
2018-10-11 09:40:00,325.84,328.94,320.59,328.89,869934.0,325.84,328.94,320.59,328.89,869934.0
2018-10-11 09:50:00,328.68,334.2,327.52,333.54,781752.0,328.68,334.2,327.52,333.54,781752.0
2018-10-11 10:00:00,333.49,333.49,327.58,332.53,575653.0,333.49,333.49,327.58,332.53,575653.0
2018-10-11 10:10:00,332.38,332.76,324.82,326.68,416655.0,332.38,332.76,324.82,326.68,416655.0
2018-10-11 10:20:00,326.67,331.0,325.7,330.75,398541.0,326.67,331.0,325.7,330.75,398541.0
2018-10-11 10:30:00,330.63,332.29,328.86,330.7,302811.0,330.63,332.29,328.86,330.7,302811.0
2018-10-11 10:40:00,330.8,330.81,324.01,324.9,298776.0,330.8,330.81,324.01,324.9,298776.0
2018-10-11 10:50:00,324.73,325.72,322.01,322.24,376908.0,324.73,325.72,322.01,322.24,376908.0
2018-10-11 11:00:00,322.53,323.13,319.0,321.22,479790.0,322.53,323.13,319.0,321.22,479790.0
2018-10-11 11:10:00,321.3,323.95,320.1,322.25,379935.0,321.3,323.95,320.1,322.25,379935.0
2018-10-11 11:20:00,322.26,325.6,322.24,323.53,283415.0,322.26,325.6,322.24,323.53,283415.0
2018-10-11 11:30:00,323.65,323.79,320.65,322.11,165363.0,323.65,323.79,320.65,322.11,165363.0
2018-10-11 11:40:00,322.02,325.5,321.6,324.92,290092.0,322.02,325.5,321.6,324.92,290092.0
2018-10-11 11:50:00,325.06,326.43,323.38,323.67,218028.0,325.06,326.43,323.38,323.67,218028.0
2018-10-11 12:00:00,323.65,325.74,323.6,323.94,125943.0,323.65,325.74,323.6,323.94,125943.0
2018-10-11 12:10:00,324.09,328.0,323.83,327.22,226241.0,324.09,328.0,323.83,327.22,226241.0
2018-10-11 12:20:00,327.05,328.83,326.2,326.2,179980.0,327.05,328.83,326.2,326.2,179980.0
2018-10-11 12:30:00,326.11,326.92,325.0,325.2,123398.0,326.11,326.92,325.0,325.2,123398.0
2018-10-11 12:40:00,325.37,327.73,323.5,324.27,159515.0,325.37,327.73,323.5,324.27,159515.0
2018-10-11 12:50:00,324.21,325.0,322.55,324.23,134117.0,324.21,325.0,322.55,324.23,134117.0
2018-10-11 13:00:00,324.19,324.56,322.81,323.83,134499.0,324.19,324.56,322.81,323.83,134499.0
2018-10-11 13:10:00,323.96,326.9,323.24,325.8,155560.0,323.96,326.9,323.24,325.8,155560.0
2018-10-11 13:20:00,325.82,326.84,325.06,326.29,138512.0,325.82,326.84,325.06,326.29,138512.0
2018-10-11 13:30:00,326.31,327.04,324.83,325.4,122217.0,326.31,327.04,324.83,325.4,122217.0
2018-10-11 13:40:00,325.42,326.14,324.04,324.19,106100.0,325.42,326.14,324.04,324.19,106100.0
2018-10-11 13:50:00,324.28,325.12,323.4,324.66,110745.0,324.28,325.12,323.4,324.66,110745.0
2018-10-11 14:00:00,324.91,325.37,324.19,324.44,90271.0,324.91,325.37,324.19,324.44,90271.0
2018-10-11 14:10:00,324.42,324.78,322.67,323.48,117539.0,324.42,324.78,322.67,323.48,117539.0
2018-10-11 14:20:00,323.32,324.68,322.62,323.01,107405.0,323.32,324.68,322.62,323.01,107405.0
2018-10-11 14:30:00,323.0,323.19,320.22,321.25,213579.0,323.0,323.19,320.22,321.25,213579.0
2018-10-11 14:40:00,321.11,321.3,316.13,318.72,379767.0,321.11,321.3,316.13,318.72,379767.0
2018-10-11 14:50:00,318.55,319.56,315.81,317.08,314450.0,318.55,319.56,315.81,317.08,314450.0
2018-10-11 15:00:00,317.15,319.68,316.65,318.13,285517.0,317.15,319.68,316.65,318.13,285517.0
2018-10-11 15:10:00,318.07,323.97,316.64,323.72,386262.0,318.07,323.97,316.64,323.72,386262.0
2018-10-11 15:20:00,323.7,324.8,322.78,322.98,334948.0,323.7,324.8,322.78,322.98,334948.0
2018-10-11 15:30:00,322.88,324.09,321.5,323.54,290368.0,322.88,324.09,321.5,323.54,290368.0
2018-10-11 15:40:00,323.45,324.46,320.48,320.55,263594.0,323.45,324.46,320.48,320.55,263594.0
2018-10-11 15:50:00,320.81,322.66,320.2,321.22,465106.0,320.81,322.66,320.2,321.22,465106.0
2018-10-12 09:30:00,339.63,340.48,335.09,335.44,1047631.0,339.63,340.48,335.09,335.44,1047631.0
2018-10-12 09:40:00,335.62,338.24,333.92,337.88,614508.0,335.62,338.24,333.92,337.88,614508.0
2018-10-12 09:50:00,337.99,340.2,336.54,339.24,608434.0,337.99,340.2,336.54,339.24,608434.0
2018-10-12 10:00:00,339.15,341.3,338.0,340.46,563511.0,339.15,341.3,338.0,340.46,563511.0
2018-10-12 10:10:00,340.44,341.09,337.1,337.5,386419.0,340.44,341.09,337.1,337.5,386419.0
2018-10-12 10:20:00,337.7,338.96,336.0,336.29,333170.0,337.7,338.96,336.0,336.29,333170.0
2018-10-12 10:30:00,336.41,338.69,336.1,338.11,274647.0,336.41,338.69,336.1,338.11,274647.0
2018-10-12 10:40:00,338.15,339.89,337.84,338.84,283699.0,338.15,339.89,337.84,338.84,283699.0
2018-10-12 10:50:00,338.8,340.63,338.21,338.94,327648.0,338.8,340.63,338.21,338.94,327648.0
2018-10-12 11:00:00,339.0,339.1,337.4,338.18,162891.0,339.0,339.1,337.4,338.18,162891.0
2018-10-12 11:10:00,338.22,339.3,337.75,338.97,131750.0,338.22,339.3,337.75,338.97,131750.0
2018-10-12 11:20:00,338.85,339.83,337.71,338.36,133339.0,338.85,339.83,337.71,338.36,133339.0
2018-10-12 11:30:00,338.21,338.84,336.4,336.62,155243.0,338.21,338.84,336.4,336.62,155243.0
2018-10-12 11:40:00,336.78,336.98,335.23,336.26,275102.0,336.78,336.98,335.23,336.26,275102.0
2018-10-12 11:50:00,336.22,336.94,335.61,335.98,153377.0,336.22,336.94,335.61,335.98,153377.0
2018-10-12 12:00:00,335.87,336.18,333.21,334.12,234399.0,335.87,336.18,333.21,334.12,234399.0
2018-10-12 12:10:00,334.26,335.53,332.79,334.15,180212.0,334.26,335.53,332.79,334.15,180212.0
2018-10-12 12:20:00,334.15,334.88,332.33,333.39,139379.0,334.15,334.88,332.33,333.39,139379.0
2018-10-12 12:30:00,333.35,333.86,330.61,330.74,226976.0,333.35,333.86,330.61,330.74,226976.0
2018-10-12 12:40:00,330.68,331.45,328.9,329.51,280464.0,330.68,331.45,328.9,329.51,280464.0
2018-10-12 12:50:00,329.44,334.24,329.31,333.93,332863.0,329.44,334.24,329.31,333.93,332863.0
2018-10-12 13:00:00,334.04,336.4,332.8,335.89,267953.0,334.04,336.4,332.8,335.89,267953.0
2018-10-12 13:10:00,336.12,336.37,335.12,335.94,352846.0,336.12,336.37,335.12,335.94,352846.0
2018-10-12 13:20:00,335.94,338.44,335.81,336.74,377428.0,335.94,338.44,335.81,336.74,377428.0
2018-10-12 13:30:00,336.85,337.7,335.09,337.61,281482.0,336.85,337.7,335.09,337.61,281482.0
2018-10-12 13:40:00,337.44,338.0,335.87,337.71,137352.0,337.44,338.0,335.87,337.71,137352.0
2018-10-12 13:50:00,337.77,338.07,337.04,337.32,170954.0,337.77,338.07,337.04,337.32,170954.0
2018-10-12 14:00:00,337.17,337.78,335.87,336.75,142960.0,337.17,337.78,335.87,336.75,142960.0
2018-10-12 14:10:00,336.56,336.61,334.53,335.79,154349.0,336.56,336.61,334.53,335.79,154349.0
2018-10-12 14:20:00,335.63,336.3,334.5,336.3,100181.0,335.63,336.3,334.5,336.3,100181.0
2018-10-12 14:30:00,336.3,336.5,334.58,335.02,100716.0,336.3,336.5,334.58,335.02,100716.0
2018-10-12 14:40:00,334.76,335.44,333.75,334.54,100662.0,334.76,335.44,333.75,334.54,100662.0
2018-10-12 14:50:00,334.56,336.85,334.55,336.23,145621.0,334.56,336.85,334.55,336.23,145621.0
2018-10-12 15:00:00,336.3,337.97,335.68,337.77,205647.0,336.3,337.97,335.68,337.77,205647.0
2018-10-12 15:10:00,337.84,338.35,336.0,336.31,236286.0,337.84,338.35,336.0,336.31,236286.0
2018-10-12 15:20:00,336.39,338.82,336.37,338.48,226814.0,336.39,338.82,336.37,338.48,226814.0
2018-10-12 15:30:00,338.52,339.25,337.73,338.61,316392.0,338.52,339.25,337.73,338.61,316392.0
2018-10-12 15:40:00,338.67,339.96,338.44,339.04,334635.0,338.67,339.96,338.44,339.04,334635.0
2018-10-12 15:50:00,339.01,340.5,338.95,339.58,615319.0,339.01,340.5,338.95,339.58,615319.0
2018-10-15 09:30:00,337.63,338.48,331.24,331.75,685025.0,337.63,338.48,331.24,331.75,685025.0
2018-10-15 09:40:00,331.52,335.74,331.1,333.56,433979.0,331.52,335.74,331.1,333.56,433979.0
2018-10-15 09:50:00,333.41,333.91,328.74,329.59,596824.0,333.41,333.91,328.74,329.59,596824.0
2018-10-15 10:00:00,329.59,330.32,326.93,329.43,463601.0,329.59,330.32,326.93,329.43,463601.0
2018-10-15 10:10:00,329.42,330.43,327.25,327.25,392036.0,329.42,330.43,327.25,327.25,392036.0
2018-10-15 10:20:00,327.7,329.48,327.54,328.25,306661.0,327.7,329.48,327.54,328.25,306661.0
2018-10-15 10:30:00,328.25,330.47,327.13,330.36,291172.0,328.25,330.47,327.13,330.36,291172.0
2018-10-15 10:40:00,330.33,331.32,328.25,328.58,206761.0,330.33,331.32,328.25,328.58,206761.0
2018-10-15 10:50:00,328.58,330.0,328.2,329.64,158656.0,328.58,330.0,328.2,329.64,158656.0
2018-10-15 11:00:00,329.74,333.88,329.65,333.65,306074.0,329.74,333.88,329.65,333.65,306074.0
2018-10-15 11:10:00,333.7,335.36,332.75,333.85,296532.0,333.7,335.36,332.75,333.85,296532.0
2018-10-15 11:20:00,333.91,335.8,332.53,335.35,184978.0,333.91,335.8,332.53,335.35,184978.0
2018-10-15 11:30:00,335.5,335.8,333.5,334.96,164659.0,335.5,335.8,333.5,334.96,164659.0
2018-10-15 11:40:00,334.92,335.17,333.81,334.22,137545.0,334.92,335.17,333.81,334.22,137545.0
2018-10-15 11:50:00,334.31,334.77,331.24,331.9,130846.0,334.31,334.77,331.24,331.9,130846.0
2018-10-15 12:00:00,331.81,333.31,331.28,332.28,143234.0,331.81,333.31,331.28,332.28,143234.0
2018-10-15 12:10:00,332.08,332.96,331.27,332.88,116010.0,332.08,332.96,331.27,332.88,116010.0
2018-10-15 12:20:00,332.86,334.2,332.13,333.71,104210.0,332.86,334.2,332.13,333.71,104210.0
2018-10-15 12:30:00,333.64,335.25,333.23,335.25,115125.0,333.64,335.25,333.23,335.25,115125.0
2018-10-15 12:40:00,335.25,335.77,333.49,334.86,163277.0,335.25,335.77,333.49,334.86,163277.0
2018-10-15 12:50:00,334.84,335.14,333.42,333.67,85349.0,334.84,335.14,333.42,333.67,85349.0
2018-10-15 13:00:00,333.72,337.19,333.64,336.22,228266.0,333.72,337.19,333.64,336.22,228266.0
2018-10-15 13:10:00,336.14,336.47,335.25,335.44,108584.0,336.14,336.47,335.25,335.44,108584.0
2018-10-15 13:20:00,335.3,335.81,334.37,334.85,90772.0,335.3,335.81,334.37,334.85,90772.0
2018-10-15 13:30:00,334.85,336.56,334.36,336.07,101188.0,334.85,336.56,334.36,336.07,101188.0
2018-10-15 13:40:00,336.0,339.2,335.74,339.05,265314.0,336.0,339.2,335.74,339.05,265314.0
2018-10-15 13:50:00,339.05,339.21,337.31,337.31,200505.0,339.05,339.21,337.31,337.31,200505.0
2018-10-15 14:00:00,337.3,337.35,336.05,336.55,127668.0,337.3,337.35,336.05,336.55,127668.0
2018-10-15 14:10:00,336.68,336.69,335.24,336.42,92791.0,336.68,336.69,335.24,336.42,92791.0
2018-10-15 14:20:00,336.36,336.85,334.92,335.16,143675.0,336.36,336.85,334.92,335.16,143675.0
2018-10-15 14:30:00,335.13,335.41,334.51,334.96,124332.0,335.13,335.41,334.51,334.96,124332.0
2018-10-15 14:40:00,335.0,337.18,334.86,336.55,163770.0,335.0,337.18,334.86,336.55,163770.0
2018-10-15 14:50:00,336.81,337.8,336.51,337.06,133019.0,336.81,337.8,336.51,337.06,133019.0
2018-10-15 15:00:00,337.13,338.5,336.45,336.63,151669.0,337.13,338.5,336.45,336.63,151669.0
2018-10-15 15:10:00,336.62,336.74,335.24,335.57,147794.0,336.62,336.74,335.24,335.57,147794.0
2018-10-15 15:20:00,335.31,336.75,335.0,335.36,127535.0,335.31,336.75,335.0,335.36,127535.0
2018-10-15 15:30:00,335.34,335.55,334.1,334.82,180023.0,335.34,335.55,334.1,334.82,180023.0
2018-10-15 15:40:00,334.75,335.25,333.24,333.24,304057.0,334.75,335.25,333.24,333.24,304057.0
2018-10-15 15:50:00,333.1,333.94,332.99,333.14,309597.0,333.1,333.94,332.99,333.14,309597.0
2018-10-16 09:30:00,337.24,338.5,335.0,336.58,694162.0,337.24,338.5,335.0,336.58,694162.0
2018-10-16 09:40:00,336.52,337.0,333.85,336.07,461996.0,336.52,337.0,333.85,336.07,461996.0
2018-10-16 09:50:00,336.0,337.76,334.98,337.16,319051.0,336.0,337.76,334.98,337.16,319051.0
2018-10-16 10:00:00,337.18,339.2,336.42,338.33,375812.0,337.18,339.2,336.42,338.33,375812.0
2018-10-16 10:10:00,338.29,338.76,336.5,336.8,342225.0,338.29,338.76,336.5,336.8,342225.0
2018-10-16 10:20:00,336.74,338.0,332.61,332.68,357808.0,336.74,338.0,332.61,332.68,357808.0
2018-10-16 10:30:00,332.61,333.81,330.55,333.64,381409.0,332.61,333.81,330.55,333.64,381409.0
2018-10-16 10:40:00,333.92,336.13,333.0,334.81,336605.0,333.92,336.13,333.0,334.81,336605.0
2018-10-16 10:50:00,334.8,336.8,334.32,336.34,201294.0,334.8,336.8,334.32,336.34,201294.0
2018-10-16 11:00:00,336.49,336.64,334.73,335.85,130768.0,336.49,336.64,334.73,335.85,130768.0
2018-10-16 11:10:00,335.75,337.64,335.22,336.75,166287.0,335.75,337.64,335.22,336.75,166287.0
2018-10-16 11:20:00,336.86,337.14,336.0,337.0,128868.0,336.86,337.14,336.0,337.0,128868.0
2018-10-16 11:30:00,336.99,338.36,336.65,337.7,170591.0,336.99,338.36,336.65,337.7,170591.0
2018-10-16 11:40:00,337.87,337.89,336.25,336.89,136940.0,337.87,337.89,336.25,336.89,136940.0
2018-10-16 11:50:00,336.88,337.8,336.07,337.55,125168.0,336.88,337.8,336.07,337.55,125168.0
2018-10-16 12:00:00,337.36,339.11,337.36,338.98,206657.0,337.36,339.11,337.36,338.98,206657.0
2018-10-16 12:10:00,338.88,340.0,338.5,339.7,278278.0,338.88,340.0,338.5,339.7,278278.0
2018-10-16 12:20:00,339.71,340.02,339.35,339.8,107624.0,339.71,340.02,339.35,339.8,107624.0
2018-10-16 12:30:00,339.69,341.0,339.33,340.49,180842.0,339.69,341.0,339.33,340.49,180842.0
2018-10-16 12:40:00,340.46,340.69,338.2,338.35,233634.0,340.46,340.69,338.2,338.35,233634.0
2018-10-16 12:50:00,338.42,339.74,337.51,339.69,184990.0,338.42,339.74,337.51,339.69,184990.0
2018-10-16 13:00:00,339.8,340.21,339.02,339.67,129187.0,339.8,340.21,339.02,339.67,129187.0
2018-10-16 13:10:00,339.65,340.88,339.45,340.55,125551.0,339.65,340.88,339.45,340.55,125551.0
2018-10-16 13:20:00,340.6,340.85,339.72,339.83,117847.0,340.6,340.85,339.72,339.83,117847.0
2018-10-16 13:30:00,339.93,342.2,339.85,342.03,231318.0,339.93,342.2,339.85,342.03,231318.0
2018-10-16 13:40:00,342.07,342.99,342.04,342.36,197448.0,342.07,342.99,342.04,342.36,197448.0
2018-10-16 13:50:00,342.44,342.49,341.0,341.93,182192.0,342.44,342.49,341.0,341.93,182192.0
2018-10-16 14:00:00,341.97,343.29,341.97,343.19,267030.0,341.97,343.29,341.97,343.19,267030.0
2018-10-16 14:10:00,343.25,343.59,340.25,341.47,324608.0,343.25,343.59,340.25,341.47,324608.0
2018-10-16 14:20:00,341.49,341.98,340.8,341.89,202864.0,341.49,341.98,340.8,341.89,202864.0
2018-10-16 14:30:00,341.87,342.29,340.55,340.58,182985.0,341.87,342.29,340.55,340.58,182985.0
2018-10-16 14:40:00,340.54,342.2,340.53,341.9,202542.0,340.54,342.2,340.53,341.9,202542.0
2018-10-16 14:50:00,341.9,342.05,340.34,340.8,188255.0,341.9,342.05,340.34,340.8,188255.0
2018-10-16 15:00:00,340.79,341.72,340.45,341.65,225488.0,340.79,341.72,340.45,341.65,225488.0
2018-10-16 15:10:00,341.69,342.95,341.61,342.7,358010.0,341.69,342.95,341.61,342.7,358010.0
2018-10-16 15:20:00,342.79,344.0,342.54,343.76,408104.0,342.79,344.0,342.54,343.76,408104.0
2018-10-16 15:30:00,343.81,345.96,343.8,345.82,631589.0,343.81,345.96,343.8,345.82,631589.0
2018-10-16 15:40:00,345.88,346.86,344.67,346.86,544954.0,345.88,346.86,344.67,346.86,544954.0
2018-10-16 15:50:00,346.86,347.95,345.86,346.59,1139646.0,346.86,347.95,345.86,346.59,1139646.0
2018-10-17 09:30:00,378.19,380.0,364.55,366.72,3032110.0,378.19,380.0,364.55,366.72,3032110.0
2018-10-17 09:40:00,366.67,374.49,365.01,370.85,1811607.0,366.67,374.49,365.01,370.85,1811607.0
2018-10-17 09:50:00,370.8,372.84,368.14,368.47,877949.0,370.8,372.84,368.14,368.47,877949.0
2018-10-17 10:00:00,368.51,369.42,366.11,368.86,1047914.0,368.51,369.42,366.11,368.86,1047914.0
2018-10-17 10:10:00,368.95,370.26,364.25,366.91,1032906.0,368.95,370.26,364.25,366.91,1032906.0
2018-10-17 10:20:00,366.74,367.86,362.14,365.98,930361.0,366.74,367.86,362.14,365.98,930361.0
2018-10-17 10:30:00,366.02,367.0,363.28,363.88,701967.0,366.02,367.0,363.28,363.88,701967.0
2018-10-17 10:40:00,363.73,366.79,361.22,366.7,926559.0,363.73,366.79,361.22,366.7,926559.0
2018-10-17 10:50:00,366.69,368.5,365.86,366.78,706825.0,366.69,368.5,365.86,366.78,706825.0
2018-10-17 11:00:00,366.66,370.1,365.0,369.9,674350.0,366.66,370.1,365.0,369.9,674350.0
2018-10-17 11:10:00,369.92,370.01,366.76,367.74,517455.0,369.92,370.01,366.76,367.74,517455.0
2018-10-17 11:20:00,367.72,369.24,366.44,367.04,441316.0,367.72,369.24,366.44,367.04,441316.0
2018-10-17 11:30:00,367.16,368.31,363.62,364.55,445031.0,367.16,368.31,363.62,364.55,445031.0
2018-10-17 11:40:00,364.48,367.07,364.45,364.79,397380.0,364.48,367.07,364.45,364.79,397380.0
2018-10-17 11:50:00,364.7,365.21,361.51,363.08,485008.0,364.7,365.21,361.51,363.08,485008.0
2018-10-17 12:00:00,363.02,363.59,360.7,362.75,515308.0,363.02,363.59,360.7,362.75,515308.0
2018-10-17 12:10:00,362.81,364.48,360.92,363.92,514678.0,362.81,364.48,360.92,363.92,514678.0
2018-10-17 12:20:00,364.09,364.31,359.55,360.13,508977.0,364.09,364.31,359.55,360.13,508977.0
2018-10-17 12:30:00,360.23,360.52,358.26,359.61,477747.0,360.23,360.52,358.26,359.61,477747.0
2018-10-17 12:40:00,359.75,361.1,356.77,356.85,479441.0,359.75,361.1,356.77,356.85,479441.0
2018-10-17 12:50:00,356.88,359.44,356.66,358.72,424721.0,356.88,359.44,356.66,358.72,424721.0
2018-10-17 13:00:00,358.9,362.0,358.51,360.24,513339.0,358.9,362.0,358.51,360.24,513339.0
2018-10-17 13:10:00,360.06,361.7,359.53,360.02,249031.0,360.06,361.7,359.53,360.02,249031.0
2018-10-17 13:20:00,359.9,359.9,357.2,358.32,336539.0,359.9,359.9,357.2,358.32,336539.0
2018-10-17 13:30:00,358.37,360.64,357.22,360.05,360578.0,358.37,360.64,357.22,360.05,360578.0
2018-10-17 13:40:00,360.07,360.28,357.91,358.06,261900.0,360.07,360.28,357.91,358.06,261900.0
2018-10-17 13:50:00,358.17,358.98,356.8,358.13,334447.0,358.17,358.98,356.8,358.13,334447.0
2018-10-17 14:00:00,357.99,361.59,356.77,360.87,492312.0,357.99,361.59,356.77,360.87,492312.0
2018-10-17 14:10:00,360.73,360.73,357.0,357.98,483812.0,360.73,360.73,357.0,357.98,483812.0
2018-10-17 14:20:00,357.87,358.8,356.5,357.41,464979.0,357.87,358.8,356.5,357.41,464979.0
2018-10-17 14:30:00,357.48,360.5,356.81,359.44,314057.0,357.48,360.5,356.81,359.44,314057.0
2018-10-17 14:40:00,359.65,363.08,359.49,361.9,576094.0,359.65,363.08,359.49,361.9,576094.0
2018-10-17 14:50:00,362.0,363.8,360.72,363.2,360125.0,362.0,363.8,360.72,363.2,360125.0
2018-10-17 15:00:00,363.17,363.17,360.61,361.77,236612.0,363.17,363.17,360.61,361.77,236612.0
2018-10-17 15:10:00,361.84,361.84,360.0,360.51,290477.0,361.84,361.84,360.0,360.51,290477.0
2018-10-17 15:20:00,360.41,363.31,359.87,362.59,332749.0,360.41,363.31,359.87,362.59,332749.0
2018-10-17 15:30:00,362.48,363.04,361.17,362.97,346315.0,362.48,363.04,361.17,362.97,346315.0
2018-10-17 15:40:00,362.8,366.4,362.46,365.97,766433.0,362.8,366.4,362.46,365.97,766433.0
2018-10-17 15:50:00,365.78,367.37,364.27,364.71,1080917.0,365.78,367.37,364.27,364.71,1080917.0
2018-10-18 09:30:00,360.67,362.2,357.75,361.52,839614.0,360.67,362.2,357.75,361.52,839614.0
2018-10-18 09:40:00,361.63,361.8,357.11,358.55,526381.0,361.63,361.8,357.11,358.55,526381.0
2018-10-18 09:50:00,358.6,359.11,355.57,356.63,548017.0,358.6,359.11,355.57,356.63,548017.0
2018-10-18 10:00:00,356.64,358.22,354.3,355.08,736207.0,356.64,358.22,354.3,355.08,736207.0
2018-10-18 10:10:00,354.98,355.18,352.62,353.62,754840.0,354.98,355.18,352.62,353.62,754840.0
2018-10-18 10:20:00,353.59,353.83,351.7,352.24,545125.0,353.59,353.83,351.7,352.24,545125.0
2018-10-18 10:30:00,352.11,356.4,351.65,355.4,561957.0,352.11,356.4,351.65,355.4,561957.0
2018-10-18 10:40:00,355.57,356.1,353.34,353.4,337911.0,355.57,356.1,353.34,353.4,337911.0
2018-10-18 10:50:00,353.39,355.5,353.25,354.91,271735.0,353.39,355.5,353.25,354.91,271735.0
2018-10-18 11:00:00,354.92,355.65,353.2,353.5,278365.0,354.92,355.65,353.2,353.5,278365.0
2018-10-18 11:10:00,353.42,354.0,352.16,352.32,273113.0,353.42,354.0,352.16,352.32,273113.0
2018-10-18 11:20:00,352.34,352.4,349.33,349.68,476663.0,352.34,352.4,349.33,349.68,476663.0
2018-10-18 11:30:00,349.67,349.99,346.56,349.14,601305.0,349.67,349.99,346.56,349.14,601305.0
2018-10-18 11:40:00,349.23,350.16,346.4,347.95,620615.0,349.23,350.16,346.4,347.95,620615.0
2018-10-18 11:50:00,348.06,349.4,346.65,348.31,375386.0,348.06,349.4,346.65,348.31,375386.0
2018-10-18 12:00:00,348.07,350.9,347.7,349.61,382197.0,348.07,350.9,347.7,349.61,382197.0
2018-10-18 12:10:00,349.48,350.0,346.77,348.38,503278.0,349.48,350.0,346.77,348.38,503278.0
2018-10-18 12:20:00,348.45,352.46,348.0,352.04,515019.0,348.45,352.46,348.0,352.04,515019.0
2018-10-18 12:30:00,352.06,352.53,351.0,352.12,301333.0,352.06,352.53,351.0,352.12,301333.0
2018-10-18 12:40:00,352.16,353.12,350.26,350.63,291102.0,352.16,353.12,350.26,350.63,291102.0
2018-10-18 12:50:00,350.63,351.59,349.34,349.63,215548.0,350.63,351.59,349.34,349.63,215548.0
2018-10-18 13:00:00,349.6,350.58,348.36,349.07,181298.0,349.6,350.58,348.36,349.07,181298.0
2018-10-18 13:10:00,349.09,349.81,348.34,348.78,190705.0,349.09,349.81,348.34,348.78,190705.0
2018-10-18 13:20:00,348.82,350.0,347.75,349.0,252378.0,348.82,350.0,347.75,349.0,252378.0
2018-10-18 13:30:00,348.99,351.23,348.5,349.91,270534.0,348.99,351.23,348.5,349.91,270534.0
2018-10-18 13:40:00,349.77,350.47,347.21,350.47,276175.0,349.77,350.47,347.21,350.47,276175.0
2018-10-18 13:50:00,350.38,350.6,347.69,348.85,222059.0,350.38,350.6,347.69,348.85,222059.0
2018-10-18 14:00:00,348.88,351.25,348.54,350.12,221587.0,348.88,351.25,348.54,350.12,221587.0
2018-10-18 14:10:00,350.22,350.69,348.33,348.55,162540.0,350.22,350.69,348.33,348.55,162540.0
2018-10-18 14:20:00,348.52,349.99,347.96,348.72,174044.0,348.52,349.99,347.96,348.72,174044.0
2018-10-18 14:30:00,348.72,349.54,347.83,348.47,212159.0,348.72,349.54,347.83,348.47,212159.0
2018-10-18 14:40:00,348.31,350.0,347.88,349.42,209558.0,348.31,350.0,347.88,349.42,209558.0
2018-10-18 14:50:00,349.29,350.12,348.45,348.72,152341.0,349.29,350.12,348.45,348.72,152341.0
2018-10-18 15:00:00,348.67,349.19,347.0,347.24,202162.0,348.67,349.19,347.0,347.24,202162.0
2018-10-18 15:10:00,347.17,349.25,346.62,348.26,260206.0,347.17,349.25,346.62,348.26,260206.0
2018-10-18 15:20:00,348.3,348.67,347.63,348.0,164703.0,348.3,348.67,347.63,348.0,164703.0
2018-10-18 15:30:00,347.94,348.47,346.85,348.36,270149.0,347.94,348.47,346.85,348.36,270149.0
2018-10-18 15:40:00,348.42,348.98,347.52,347.71,286183.0,348.42,348.98,347.52,347.71,286183.0
2018-10-18 15:50:00,347.6,347.68,346.05,346.7,535156.0,347.6,347.68,346.05,346.7,535156.0
2018-10-19 09:30:00,351.0,355.18,348.73,355.07,968473.0,351.0,355.18,348.73,355.07,968473.0
2018-10-19 09:40:00,354.99,355.52,352.62,353.91,604172.0,354.99,355.52,352.62,353.91,604172.0
2018-10-19 09:50:00,353.95,355.8,352.0,352.5,501352.0,353.95,355.8,352.0,352.5,501352.0
2018-10-19 10:00:00,352.65,355.06,352.0,354.31,361510.0,352.65,355.06,352.0,354.31,361510.0
2018-10-19 10:10:00,354.27,354.27,350.84,351.33,351478.0,354.27,354.27,350.84,351.33,351478.0
2018-10-19 10:20:00,351.51,353.87,351.47,352.89,343703.0,351.51,353.87,351.47,352.89,343703.0
2018-10-19 10:30:00,352.91,355.1,352.57,354.1,259034.0,352.91,355.1,352.57,354.1,259034.0
2018-10-19 10:40:00,354.27,354.52,351.7,351.7,200916.0,354.27,354.52,351.7,351.7,200916.0
2018-10-19 10:50:00,351.7,352.67,350.4,352.56,254078.0,351.7,352.67,350.4,352.56,254078.0
2018-10-19 11:00:00,352.68,353.92,352.33,352.92,190544.0,352.68,353.92,352.33,352.92,190544.0
2018-10-19 11:10:00,352.97,353.61,351.23,351.51,157937.0,352.97,353.61,351.23,351.51,157937.0
2018-10-19 11:20:00,351.32,351.92,349.6,349.61,186395.0,351.32,351.92,349.6,349.61,186395.0
2018-10-19 11:30:00,349.7,350.11,348.18,348.61,230780.0,349.7,350.11,348.18,348.61,230780.0
2018-10-19 11:40:00,348.8,349.44,347.03,348.17,219040.0,348.8,349.44,347.03,348.17,219040.0
2018-10-19 11:50:00,348.0,349.33,345.06,346.86,339354.0,348.0,349.33,345.06,346.86,339354.0
2018-10-19 12:00:00,346.8,347.49,345.67,346.31,165533.0,346.8,347.49,345.67,346.31,165533.0
2018-10-19 12:10:00,346.03,346.31,343.44,343.44,229672.0,346.03,346.31,343.44,343.44,229672.0
2018-10-19 12:20:00,343.51,343.81,341.02,342.29,324054.0,343.51,343.81,341.02,342.29,324054.0
2018-10-19 12:30:00,342.2,342.65,339.81,340.4,317742.0,342.2,342.65,339.81,340.4,317742.0
2018-10-19 12:40:00,340.54,342.7,339.37,342.06,334571.0,340.54,342.7,339.37,342.06,334571.0
2018-10-19 12:50:00,342.05,343.79,341.09,342.75,238609.0,342.05,343.79,341.09,342.75,238609.0
2018-10-19 13:00:00,342.7,342.89,339.32,340.13,287214.0,342.7,342.89,339.32,340.13,287214.0
2018-10-19 13:10:00,340.01,342.75,340.0,341.62,265682.0,340.01,342.75,340.0,341.62,265682.0
2018-10-19 13:20:00,341.65,341.99,340.36,341.93,194041.0,341.65,341.99,340.36,341.93,194041.0
2018-10-19 13:30:00,341.56,342.35,341.23,342.09,175719.0,341.56,342.35,341.23,342.09,175719.0
2018-10-19 13:40:00,342.02,342.68,340.32,340.92,144343.0,342.02,342.68,340.32,340.92,144343.0
2018-10-19 13:50:00,340.96,341.01,338.35,338.46,172548.0,340.96,341.01,338.35,338.46,172548.0
2018-10-19 14:00:00,338.51,338.75,334.55,336.42,441774.0,338.51,338.75,334.55,336.42,441774.0
2018-10-19 14:10:00,336.34,336.96,334.32,334.92,300902.0,336.34,336.96,334.32,334.92,300902.0
2018-10-19 14:20:00,334.92,337.64,334.45,337.59,339310.0,334.92,337.64,334.45,337.59,339310.0
2018-10-19 14:30:00,337.61,338.04,337.0,337.3,206343.0,337.61,338.04,337.0,337.3,206343.0
2018-10-19 14:40:00,337.26,337.56,336.45,336.8,197637.0,337.26,337.56,336.45,336.8,197637.0
2018-10-19 14:50:00,336.92,337.44,335.41,335.54,191018.0,336.92,337.44,335.41,335.54,191018.0
2018-10-19 15:00:00,335.63,336.4,334.46,334.55,249118.0,335.63,336.4,334.46,334.55,249118.0
2018-10-19 15:10:00,334.54,334.8,333.37,334.26,293590.0,334.54,334.8,333.37,334.26,293590.0
2018-10-19 15:20:00,334.22,334.99,333.41,334.94,322168.0,334.22,334.99,333.41,334.94,322168.0
2018-10-19 15:30:00,334.88,335.05,333.33,333.48,277253.0,334.88,335.05,333.33,333.48,277253.0
2018-10-19 15:40:00,333.47,334.49,333.21,334.0,363336.0,333.47,334.49,333.21,334.0,363336.0
2018-10-19 15:50:00,333.91,334.06,332.2,332.55,665531.0,333.91,334.06,332.2,332.55,665531.0
2018-10-22 09:30:00,332.73,334.4,326.03,326.67,1035105.0,332.73,334.4,326.03,326.67,1035105.0
2018-10-22 09:40:00,326.69,330.0,326.69,328.37,599837.0,326.69,330.0,326.69,328.37,599837.0
2018-10-22 09:50:00,328.62,328.98,321.56,324.0,863001.0,328.62,328.98,321.56,324.0,863001.0
2018-10-22 10:00:00,323.9,324.9,320.34,322.73,666028.0,323.9,324.9,320.34,322.73,666028.0
2018-10-22 10:10:00,322.67,325.3,321.81,324.62,453422.0,322.67,325.3,321.81,324.62,453422.0
2018-10-22 10:20:00,324.67,326.15,322.86,323.42,464368.0,324.67,326.15,322.86,323.42,464368.0
2018-10-22 10:30:00,323.43,327.73,322.65,327.73,518976.0,323.43,327.73,322.65,327.73,518976.0
2018-10-22 10:40:00,327.73,333.18,326.87,331.88,754089.0,327.73,333.18,326.87,331.88,754089.0
2018-10-22 10:50:00,331.95,334.4,330.09,331.35,627885.0,331.95,334.4,330.09,331.35,627885.0
2018-10-22 11:00:00,331.35,331.76,329.38,329.67,371982.0,331.35,331.76,329.38,329.67,371982.0
2018-10-22 11:10:00,329.78,330.55,328.57,330.52,359818.0,329.78,330.55,328.57,330.52,359818.0
2018-10-22 11:20:00,330.46,331.62,328.65,329.6,282131.0,330.46,331.62,328.65,329.6,282131.0
2018-10-22 11:30:00,329.49,329.59,327.98,328.54,223486.0,329.49,329.59,327.98,328.54,223486.0
2018-10-22 11:40:00,328.31,328.41,327.01,327.85,275268.0,328.31,328.41,327.01,327.85,275268.0
2018-10-22 11:50:00,327.75,329.22,325.9,328.61,264034.0,327.75,329.22,325.9,328.61,264034.0
2018-10-22 12:00:00,328.87,331.2,328.2,330.02,279228.0,328.87,331.2,328.2,330.02,279228.0
2018-10-22 12:10:00,330.17,330.6,327.55,330.02,265869.0,330.17,330.6,327.55,330.02,265869.0
2018-10-22 12:20:00,330.17,330.45,328.1,330.45,167185.0,330.17,330.45,328.1,330.45,167185.0
2018-10-22 12:30:00,330.31,333.24,330.26,332.26,325228.0,330.31,333.24,330.26,332.26,325228.0
2018-10-22 12:40:00,332.26,334.76,332.2,332.38,316941.0,332.26,334.76,332.2,332.38,316941.0
2018-10-22 12:50:00,332.35,334.43,332.27,333.23,181632.0,332.35,334.43,332.27,333.23,181632.0
2018-10-22 13:00:00,333.11,335.66,331.72,334.24,288981.0,333.11,335.66,331.72,334.24,288981.0
2018-10-22 13:10:00,334.37,335.8,334.17,334.68,202696.0,334.37,335.8,334.17,334.68,202696.0
2018-10-22 13:20:00,334.73,335.11,331.28,331.87,246964.0,334.73,335.11,331.28,331.87,246964.0
2018-10-22 13:30:00,331.8,331.98,330.54,330.82,196669.0,331.8,331.98,330.54,330.82,196669.0
2018-10-22 13:40:00,330.87,332.16,329.62,329.75,170298.0,330.87,332.16,329.62,329.75,170298.0
2018-10-22 13:50:00,329.76,329.84,327.78,328.18,210061.0,329.76,329.84,327.78,328.18,210061.0
2018-10-22 14:00:00,328.04,329.44,327.71,328.28,170755.0,328.04,329.44,327.71,328.28,170755.0
2018-10-22 14:10:00,328.23,329.2,328.0,328.81,133010.0,328.23,329.2,328.0,328.81,133010.0
2018-10-22 14:20:00,328.71,329.61,326.84,327.05,174217.0,328.71,329.61,326.84,327.05,174217.0
2018-10-22 14:30:00,327.0,328.49,326.5,328.24,150735.0,327.0,328.49,326.5,328.24,150735.0
2018-10-22 14:40:00,328.26,329.04,326.8,328.56,119765.0,328.26,329.04,326.8,328.56,119765.0
2018-10-22 14:50:00,328.7,328.78,327.22,327.42,145521.0,328.7,328.78,327.22,327.42,145521.0
2018-10-22 15:00:00,327.4,330.69,327.0,330.67,256895.0,327.4,330.69,327.0,330.67,256895.0
2018-10-22 15:10:00,330.53,331.5,329.9,330.21,204796.0,330.53,331.5,329.9,330.21,204796.0
2018-10-22 15:20:00,330.24,331.38,330.24,331.16,130969.0,330.24,331.38,330.24,331.16,130969.0
2018-10-22 15:30:00,331.2,332.5,330.62,331.38,220067.0,331.2,332.5,330.62,331.38,220067.0
2018-10-22 15:40:00,331.22,331.53,330.32,330.67,233985.0,331.22,331.53,330.32,330.67,233985.0
2018-10-22 15:50:00,330.54,331.0,329.05,329.53,321605.0,330.54,331.0,329.05,329.53,321605.0
2018-10-23 09:30:00,318.28,322.79,316.79,320.7,891008.0,318.28,322.79,316.79,320.7,891008.0
2018-10-23 09:40:00,320.92,323.9,319.55,323.74,586030.0,320.92,323.9,319.55,323.74,586030.0
2018-10-23 09:50:00,323.58,324.88,321.71,322.05,394839.0,323.58,324.88,321.71,322.05,394839.0
2018-10-23 10:00:00,321.97,322.5,317.12,319.17,462843.0,321.97,322.5,317.12,319.17,462843.0
2018-10-23 10:10:00,319.24,320.24,316.77,318.78,493225.0,319.24,320.24,316.77,318.78,493225.0
2018-10-23 10:20:00,318.67,321.48,317.73,320.77,382121.0,318.67,321.48,317.73,320.77,382121.0
2018-10-23 10:30:00,320.68,320.98,318.25,320.01,261078.0,320.68,320.98,318.25,320.01,261078.0
2018-10-23 10:40:00,319.79,323.81,319.5,323.16,364384.0,319.79,323.81,319.5,323.16,364384.0
2018-10-23 10:50:00,323.12,323.71,320.87,321.52,285591.0,323.12,323.71,320.87,321.52,285591.0
2018-10-23 11:00:00,321.42,322.45,320.06,321.36,206689.0,321.42,322.45,320.06,321.36,206689.0
2018-10-23 11:10:00,321.59,323.13,321.42,322.12,272305.0,321.59,323.13,321.42,322.12,272305.0
2018-10-23 11:20:00,322.13,325.2,321.8,324.37,270148.0,322.13,325.2,321.8,324.37,270148.0
2018-10-23 11:30:00,324.4,324.52,321.8,322.0,227664.0,324.4,324.52,321.8,322.0,227664.0
2018-10-23 11:40:00,322.16,323.13,321.24,322.49,178898.0,322.16,323.13,321.24,322.49,178898.0
2018-10-23 11:50:00,322.67,323.32,321.86,322.56,187085.0,322.67,323.32,321.86,322.56,187085.0
2018-10-23 12:00:00,322.51,328.19,322.5,328.0,338481.0,322.51,328.19,322.5,328.0,338481.0
2018-10-23 12:10:00,328.08,328.77,327.07,328.2,296832.0,328.08,328.77,327.07,328.2,296832.0
2018-10-23 12:20:00,328.2,329.97,327.59,329.17,271108.0,328.2,329.97,327.59,329.17,271108.0
2018-10-23 12:30:00,329.25,331.73,328.93,330.08,317846.0,329.25,331.73,328.93,330.08,317846.0
2018-10-23 12:40:00,330.16,332.0,329.4,330.14,247817.0,330.16,332.0,329.4,330.14,247817.0
2018-10-23 12:50:00,330.04,330.32,327.8,327.9,174521.0,330.04,330.32,327.8,327.9,174521.0
2018-10-23 13:00:00,327.81,330.9,327.67,329.22,217360.0,327.81,330.9,327.67,329.22,217360.0
2018-10-23 13:10:00,329.11,329.46,327.17,327.39,166283.0,329.11,329.46,327.17,327.39,166283.0
2018-10-23 13:20:00,327.45,329.85,326.6,328.76,219360.0,327.45,329.85,326.6,328.76,219360.0
2018-10-23 13:30:00,328.86,330.64,328.85,329.88,218776.0,328.86,330.64,328.85,329.88,218776.0
2018-10-23 13:40:00,329.88,330.27,327.52,328.45,130888.0,329.88,330.27,327.52,328.45,130888.0
2018-10-23 13:50:00,328.42,329.98,328.0,329.66,100051.0,328.42,329.98,328.0,329.66,100051.0
2018-10-23 14:00:00,329.87,330.95,329.11,329.63,165448.0,329.87,330.95,329.11,329.63,165448.0
2018-10-23 14:10:00,329.75,335.36,329.26,334.79,496874.0,329.75,335.36,329.26,334.79,496874.0
2018-10-23 14:20:00,334.56,335.75,333.0,333.5,240011.0,334.56,335.75,333.0,333.5,240011.0
2018-10-23 14:30:00,333.6,335.1,333.4,334.18,186897.0,333.6,335.1,333.4,334.18,186897.0
2018-10-23 14:40:00,334.0,334.87,332.19,333.81,247020.0,334.0,334.87,332.19,333.81,247020.0
2018-10-23 14:50:00,333.73,334.93,333.32,334.52,208550.0,333.73,334.93,333.32,334.52,208550.0
2018-10-23 15:00:00,334.54,336.33,333.34,335.18,256149.0,334.54,336.33,333.34,335.18,256149.0
2018-10-23 15:10:00,335.1,335.37,333.44,334.29,190017.0,335.1,335.37,333.44,334.29,190017.0
2018-10-23 15:20:00,334.18,336.58,334.12,336.14,285488.0,334.18,336.58,334.12,336.14,285488.0
2018-10-23 15:30:00,336.11,336.44,331.77,331.94,512636.0,336.11,336.44,331.77,331.94,512636.0
2018-10-23 15:40:00,332.06,333.65,331.88,332.97,306799.0,332.06,333.65,331.88,332.97,306799.0
2018-10-23 15:50:00,332.92,333.8,332.16,333.1,408322.0,332.92,333.8,332.16,333.1,408322.0
2018-10-24 09:30:00,332.56,333.0,328.27,330.03,463456.0,332.56,333.0,328.27,330.03,463456.0
2018-10-24 09:40:00,330.1,331.91,329.02,330.69,283254.0,330.1,331.91,329.02,330.69,283254.0
2018-10-24 09:50:00,330.67,331.25,329.1,330.67,324533.0,330.67,331.25,329.1,330.67,324533.0
2018-10-24 10:00:00,330.92,330.92,327.14,329.41,300685.0,330.92,330.92,327.14,329.41,300685.0
2018-10-24 10:10:00,329.41,330.23,327.22,327.5,160694.0,329.41,330.23,327.22,327.5,160694.0
2018-10-24 10:20:00,327.61,327.81,325.25,325.28,279341.0,327.61,327.81,325.25,325.28,279341.0
2018-10-24 10:30:00,325.32,327.05,324.25,325.96,293002.0,325.32,327.05,324.25,325.96,293002.0
2018-10-24 10:40:00,325.96,327.43,325.72,326.71,167648.0,325.96,327.43,325.72,326.71,167648.0
2018-10-24 10:50:00,326.89,327.73,325.69,326.01,246555.0,326.89,327.73,325.69,326.01,246555.0
2018-10-24 11:00:00,326.06,326.48,321.3,321.48,378455.0,326.06,326.48,321.3,321.48,378455.0
2018-10-24 11:10:00,321.3,322.54,319.21,320.0,453057.0,321.3,322.54,319.21,320.0,453057.0
2018-10-24 11:20:00,319.96,321.18,318.67,318.81,302252.0,319.96,321.18,318.67,318.81,302252.0
2018-10-24 11:30:00,318.72,320.9,318.12,319.9,286520.0,318.72,320.9,318.12,319.9,286520.0
2018-10-24 11:40:00,320.01,322.63,319.6,322.42,266486.0,320.01,322.63,319.6,322.42,266486.0
2018-10-24 11:50:00,322.4,323.73,320.88,322.72,251002.0,322.4,323.73,320.88,322.72,251002.0
2018-10-24 12:00:00,322.83,323.26,319.73,319.86,202636.0,322.83,323.26,319.73,319.86,202636.0
2018-10-24 12:10:00,319.85,321.6,319.0,319.34,164202.0,319.85,321.6,319.0,319.34,164202.0
2018-10-24 12:20:00,319.38,320.3,318.32,318.96,242741.0,319.38,320.3,318.32,318.96,242741.0
2018-10-24 12:30:00,318.79,319.09,316.8,317.23,292160.0,318.79,319.09,316.8,317.23,292160.0
2018-10-24 12:40:00,317.33,317.82,316.61,317.46,298496.0,317.33,317.82,316.61,317.46,298496.0
2018-10-24 12:50:00,317.42,319.31,316.27,319.07,323600.0,317.42,319.31,316.27,319.07,323600.0
2018-10-24 13:00:00,318.88,318.88,312.5,313.55,366343.0,318.88,318.88,312.5,313.55,366343.0
2018-10-24 13:10:00,313.64,314.67,312.02,314.2,391409.0,313.64,314.67,312.02,314.2,391409.0
2018-10-24 13:20:00,314.2,314.94,312.57,313.15,290718.0,314.2,314.94,312.57,313.15,290718.0
2018-10-24 13:30:00,313.29,314.29,310.56,310.79,348827.0,313.29,314.29,310.56,310.79,348827.0
2018-10-24 13:40:00,310.67,312.38,310.51,311.87,361885.0,310.67,312.38,310.51,311.87,361885.0
2018-10-24 13:50:00,311.87,313.12,310.61,310.74,292363.0,311.87,313.12,310.61,310.74,292363.0
2018-10-24 14:00:00,310.86,311.33,306.15,306.94,667233.0,310.86,311.33,306.15,306.94,667233.0
2018-10-24 14:10:00,307.06,309.34,306.93,309.34,404678.0,307.06,309.34,306.93,309.34,404678.0
2018-10-24 14:20:00,309.34,312.1,308.86,311.7,566017.0,309.34,312.1,308.86,311.7,566017.0
2018-10-24 14:30:00,311.72,312.05,309.76,310.69,330090.0,311.72,312.05,309.76,310.69,330090.0
2018-10-24 14:40:00,310.73,311.21,308.32,309.0,233360.0,310.73,311.21,308.32,309.0,233360.0
2018-10-24 14:50:00,309.02,311.03,308.5,310.88,254441.0,309.02,311.03,308.5,310.88,254441.0
2018-10-24 15:00:00,310.97,311.02,307.78,309.0,319688.0,310.97,311.02,307.78,309.0,319688.0
2018-10-24 15:10:00,308.88,309.46,307.7,307.91,263295.0,308.88,309.46,307.7,307.91,263295.0
2018-10-24 15:20:00,307.89,308.04,304.04,304.19,587130.0,307.89,308.04,304.04,304.19,587130.0
2018-10-24 15:30:00,304.15,304.85,303.1,304.79,632688.0,304.15,304.85,303.1,304.79,632688.0
2018-10-24 15:40:00,304.69,304.87,301.33,301.75,658839.0,304.69,304.87,301.33,301.75,658839.0
2018-10-24 15:50:00,301.75,302.98,300.73,301.78,1254956.0,301.75,302.98,300.73,301.78,1254956.0
2018-10-25 09:30:00,307.3,310.1,305.25,307.44,683986.0,307.3,310.1,305.25,307.44,683986.0
2018-10-25 09:40:00,307.57,310.0,306.78,309.52,442035.0,307.57,310.0,306.78,309.52,442035.0
2018-10-25 09:50:00,309.87,313.42,309.53,312.98,590876.0,309.87,313.42,309.53,312.98,590876.0
2018-10-25 10:00:00,313.0,314.98,311.3,311.71,468691.0,313.0,314.98,311.3,311.71,468691.0
2018-10-25 10:10:00,311.7,312.23,308.02,308.19,327393.0,311.7,312.23,308.02,308.19,327393.0
2018-10-25 10:20:00,308.2,310.35,307.6,310.35,260846.0,308.2,310.35,307.6,310.35,260846.0
2018-10-25 10:30:00,310.32,311.39,309.11,309.11,228178.0,310.32,311.39,309.11,309.11,228178.0
2018-10-25 10:40:00,309.19,312.09,309.11,310.98,257265.0,309.19,312.09,309.11,310.98,257265.0
2018-10-25 10:50:00,310.88,311.5,308.35,308.35,155086.0,310.88,311.5,308.35,308.35,155086.0
2018-10-25 11:00:00,308.66,309.96,307.15,308.97,254884.0,308.66,309.96,307.15,308.97,254884.0
2018-10-25 11:10:00,308.76,310.85,308.31,310.8,206315.0,308.76,310.85,308.31,310.8,206315.0
2018-10-25 11:20:00,310.58,313.87,310.5,312.56,265943.0,310.58,313.87,310.5,312.56,265943.0
2018-10-25 11:30:00,312.56,314.49,311.74,314.1,279248.0,312.56,314.49,311.74,314.1,279248.0
2018-10-25 11:40:00,314.0,314.15,312.46,313.69,129449.0,314.0,314.15,312.46,313.69,129449.0
2018-10-25 11:50:00,313.79,314.35,312.64,312.65,130379.0,313.79,314.35,312.64,312.65,130379.0
2018-10-25 12:00:00,312.6,313.14,311.51,312.29,94334.0,312.6,313.14,311.51,312.29,94334.0
2018-10-25 12:10:00,312.29,312.75,309.56,310.14,155437.0,312.29,312.75,309.56,310.14,155437.0
2018-10-25 12:20:00,310.0,310.96,309.81,310.38,79287.0,310.0,310.96,309.81,310.38,79287.0
2018-10-25 12:30:00,310.33,311.5,310.06,311.0,86276.0,310.33,311.5,310.06,311.0,86276.0
2018-10-25 12:40:00,310.99,311.25,309.62,309.89,107197.0,310.99,311.25,309.62,309.89,107197.0
2018-10-25 12:50:00,309.84,310.13,308.22,308.64,112585.0,309.84,310.13,308.22,308.64,112585.0
2018-10-25 13:00:00,308.8,309.38,307.28,307.47,108947.0,308.8,309.38,307.28,307.47,108947.0
2018-10-25 13:10:00,307.4,308.45,307.0,307.28,90095.0,307.4,308.45,307.0,307.28,90095.0
2018-10-25 13:20:00,307.13,309.49,307.03,308.11,157276.0,307.13,309.49,307.03,308.11,157276.0
2018-10-25 13:30:00,308.23,309.6,307.42,308.88,109184.0,308.23,309.6,307.42,308.88,109184.0
2018-10-25 13:40:00,308.98,309.79,308.77,309.39,74698.0,308.98,309.79,308.77,309.39,74698.0
2018-10-25 13:50:00,309.58,311.2,309.32,311.04,133977.0,309.58,311.2,309.32,311.04,133977.0
2018-10-25 14:00:00,311.22,311.94,310.1,311.87,127278.0,311.22,311.94,310.1,311.87,127278.0
2018-10-25 14:10:00,311.9,314.06,311.3,313.11,260211.0,311.9,314.06,311.3,313.11,260211.0
2018-10-25 14:20:00,313.3,315.84,313.13,315.66,327465.0,313.3,315.84,313.13,315.66,327465.0
2018-10-25 14:30:00,315.82,317.04,315.51,316.33,335401.0,315.82,317.04,315.51,316.33,335401.0
2018-10-25 14:40:00,316.47,318.67,316.28,317.97,257386.0,316.47,318.67,316.28,317.97,257386.0
2018-10-25 14:50:00,318.0,319.94,317.19,317.93,388732.0,318.0,319.94,317.19,317.93,388732.0
2018-10-25 15:00:00,317.98,318.72,316.57,316.73,264893.0,317.98,318.72,316.57,316.73,264893.0
2018-10-25 15:10:00,316.65,317.91,316.42,317.25,188617.0,316.65,317.91,316.42,317.25,188617.0
2018-10-25 15:20:00,317.25,317.28,315.6,316.26,185968.0,317.25,317.28,315.6,316.26,185968.0
2018-10-25 15:30:00,316.35,317.05,314.38,314.72,196340.0,316.35,317.05,314.38,314.72,196340.0
2018-10-25 15:40:00,314.73,315.33,313.76,314.73,193899.0,314.73,315.33,313.76,314.73,193899.0
2018-10-25 15:50:00,314.68,314.68,312.49,312.89,499471.0,314.68,314.68,312.49,312.89,499471.0
2018-10-26 09:30:00,300.64,303.55,297.35,301.23,921358.0,300.64,303.55,297.35,301.23,921358.0
2018-10-26 09:40:00,300.86,306.25,300.69,306.14,637267.0,300.86,306.25,300.69,306.14,637267.0
2018-10-26 09:50:00,306.0,306.94,303.72,304.45,414029.0,306.0,306.94,303.72,304.45,414029.0
2018-10-26 10:00:00,304.33,304.67,299.5,302.02,470957.0,304.33,304.67,299.5,302.02,470957.0
2018-10-26 10:10:00,302.11,303.58,300.33,302.0,283487.0,302.11,303.58,300.33,302.0,283487.0
2018-10-26 10:20:00,301.95,302.8,299.05,299.43,338010.0,301.95,302.8,299.05,299.43,338010.0
2018-10-26 10:30:00,299.2,299.36,294.45,294.67,692605.0,299.2,299.36,294.45,294.67,692605.0
2018-10-26 10:40:00,294.84,295.56,292.3,294.15,717135.0,294.84,295.56,292.3,294.15,717135.0
2018-10-26 10:50:00,294.01,295.0,292.4,292.81,422549.0,294.01,295.0,292.4,292.81,422549.0
2018-10-26 11:00:00,292.8,294.73,292.61,294.15,487054.0,292.8,294.73,292.61,294.15,487054.0
2018-10-26 11:10:00,294.15,297.68,294.0,297.25,401963.0,294.15,297.68,294.0,297.25,401963.0
2018-10-26 11:20:00,297.35,301.25,297.26,300.31,417674.0,297.35,301.25,297.26,300.31,417674.0
2018-10-26 11:30:00,300.31,301.75,300.06,301.58,396199.0,300.31,301.75,300.06,301.58,396199.0
2018-10-26 11:40:00,301.51,302.48,300.0,301.15,283223.0,301.51,302.48,300.0,301.15,283223.0
2018-10-26 11:50:00,301.26,306.19,301.25,305.16,554025.0,301.26,306.19,301.25,305.16,554025.0
2018-10-26 12:00:00,304.9,307.34,304.33,305.21,295177.0,304.9,307.34,304.33,305.21,295177.0
2018-10-26 12:10:00,305.23,306.6,303.59,306.59,239851.0,305.23,306.6,303.59,306.59,239851.0
2018-10-26 12:20:00,306.6,308.4,304.1,304.67,276729.0,306.6,308.4,304.1,304.67,276729.0
2018-10-26 12:30:00,304.72,307.2,304.12,305.4,219085.0,304.72,307.2,304.12,305.4,219085.0
2018-10-26 12:40:00,305.4,310.54,304.68,310.23,345791.0,305.4,310.54,304.68,310.23,345791.0
2018-10-26 12:50:00,310.27,311.85,307.61,308.19,388995.0,310.27,311.85,307.61,308.19,388995.0
2018-10-26 13:00:00,308.2,311.3,308.19,309.69,237733.0,308.2,311.3,308.19,309.69,237733.0
2018-10-26 13:10:00,309.69,313.99,309.3,311.39,459585.0,309.69,313.99,309.3,311.39,459585.0
2018-10-26 13:20:00,311.45,311.46,307.08,307.5,191841.0,311.45,311.46,307.08,307.5,191841.0
2018-10-26 13:30:00,307.6,307.62,304.79,304.81,283308.0,307.6,307.62,304.79,304.81,283308.0
2018-10-26 13:40:00,304.73,307.91,304.67,306.73,213156.0,304.73,307.91,304.67,306.73,213156.0
2018-10-26 13:50:00,306.65,308.29,306.01,306.01,132172.0,306.65,308.29,306.01,306.01,132172.0
2018-10-26 14:00:00,306.1,306.79,302.32,303.19,319196.0,306.1,306.79,302.32,303.19,319196.0
2018-10-26 14:10:00,303.31,303.94,301.35,301.5,235691.0,303.31,303.94,301.35,301.5,235691.0
2018-10-26 14:20:00,301.5,303.62,301.1,302.52,276002.0,301.5,303.62,301.1,302.52,276002.0
2018-10-26 14:30:00,302.35,302.55,299.57,299.93,317850.0,302.35,302.55,299.57,299.93,317850.0
2018-10-26 14:40:00,299.93,300.55,297.0,297.38,267973.0,299.93,300.55,297.0,297.38,267973.0
2018-10-26 14:50:00,297.42,298.53,295.9,296.57,291384.0,297.42,298.53,295.9,296.57,291384.0
2018-10-26 15:00:00,296.63,298.6,295.75,298.07,274626.0,296.63,298.6,295.75,298.07,274626.0
2018-10-26 15:10:00,297.71,298.27,295.45,297.77,332603.0,297.71,298.27,295.45,297.77,332603.0
2018-10-26 15:20:00,297.81,299.48,297.25,298.17,234594.0,297.81,299.48,297.25,298.17,234594.0
2018-10-26 15:30:00,298.04,300.21,296.48,299.17,438947.0,298.04,300.21,296.48,299.17,438947.0
2018-10-26 15:40:00,299.09,300.02,297.5,299.79,316658.0,299.09,300.02,297.5,299.79,316658.0
2018-10-26 15:50:00,299.8,301.2,297.95,299.85,844301.0,299.8,301.2,297.95,299.85,844301.0
2018-10-29 09:30:00,305.26,307.89,303.5,303.77,585217.0,305.26,307.89,303.5,303.77,585217.0
2018-10-29 09:40:00,303.71,304.45,301.24,301.51,436045.0,303.71,304.45,301.24,301.51,436045.0
2018-10-29 09:50:00,301.73,302.19,299.0,301.43,453907.0,301.73,302.19,299.0,301.43,453907.0
2018-10-29 10:00:00,301.3,304.77,301.13,303.63,481048.0,301.3,304.77,301.13,303.63,481048.0
2018-10-29 10:10:00,303.75,304.37,301.84,303.64,244893.0,303.75,304.37,301.84,303.64,244893.0
2018-10-29 10:20:00,303.7,304.75,301.59,301.62,273325.0,303.7,304.75,301.59,301.62,273325.0
2018-10-29 10:30:00,301.58,302.29,300.12,301.0,238514.0,301.58,302.29,300.12,301.0,238514.0
2018-10-29 10:40:00,300.96,302.37,300.22,300.71,184421.0,300.96,302.37,300.22,300.71,184421.0
2018-10-29 10:50:00,300.62,302.0,298.61,299.89,243405.0,300.62,302.0,298.61,299.89,243405.0
2018-10-29 11:00:00,299.7,300.99,297.5,297.61,218077.0,299.7,300.99,297.5,297.61,218077.0
2018-10-29 11:10:00,297.62,298.17,290.43,292.26,772175.0,297.62,298.17,290.43,292.26,772175.0
2018-10-29 11:20:00,292.18,293.87,289.23,291.67,755366.0,292.18,293.87,289.23,291.67,755366.0
2018-10-29 11:30:00,291.71,292.41,289.91,291.3,443712.0,291.71,292.41,289.91,291.3,443712.0
2018-10-29 11:40:00,291.43,293.15,290.21,292.47,306298.0,291.43,293.15,290.21,292.47,306298.0
2018-10-29 11:50:00,292.5,292.9,289.46,289.46,427238.0,292.5,292.9,289.46,289.46,427238.0
2018-10-29 12:00:00,289.48,289.76,284.28,286.2,763400.0,289.48,289.76,284.28,286.2,763400.0
2018-10-29 12:10:00,286.2,287.01,284.36,285.81,442992.0,286.2,287.01,284.36,285.81,442992.0
2018-10-29 12:20:00,285.7,286.75,282.14,283.0,607472.0,285.7,286.75,282.14,283.0,607472.0
2018-10-29 12:30:00,283.01,285.0,281.71,284.02,599150.0,283.01,285.0,281.71,284.02,599150.0
2018-10-29 12:40:00,283.92,289.86,283.91,289.31,653421.0,283.92,289.86,283.91,289.31,653421.0
2018-10-29 12:50:00,289.28,289.98,286.66,288.61,427453.0,289.28,289.98,286.66,288.61,427453.0
2018-10-29 13:00:00,288.87,292.79,288.54,292.38,450315.0,288.87,292.79,288.54,292.38,450315.0
2018-10-29 13:10:00,292.41,292.5,288.76,288.77,296811.0,292.41,292.5,288.76,288.77,296811.0
2018-10-29 13:20:00,288.77,289.39,287.0,287.28,247483.0,288.77,289.39,287.0,287.28,247483.0
2018-10-29 13:30:00,287.58,290.46,286.5,289.02,397620.0,287.58,290.46,286.5,289.02,397620.0
2018-10-29 13:40:00,288.88,290.49,287.64,290.23,254756.0,288.88,290.49,287.64,290.23,254756.0
2018-10-29 13:50:00,290.22,291.81,288.66,288.91,180323.0,290.22,291.81,288.66,288.91,180323.0
2018-10-29 14:00:00,288.99,289.67,287.05,287.9,241752.0,288.99,289.67,287.05,287.9,241752.0
2018-10-29 14:10:00,287.92,288.41,285.7,288.25,408945.0,287.92,288.41,285.7,288.25,408945.0
2018-10-29 14:20:00,288.09,288.99,286.17,286.22,311059.0,288.09,288.99,286.17,286.22,311059.0
2018-10-29 14:30:00,286.17,286.59,283.66,284.68,367049.0,286.17,286.59,283.66,284.68,367049.0
2018-10-29 14:40:00,284.77,287.69,284.35,285.38,261156.0,284.77,287.69,284.35,285.38,261156.0
2018-10-29 14:50:00,285.36,286.3,283.0,284.55,319433.0,285.36,286.3,283.0,284.55,319433.0
2018-10-29 15:00:00,284.67,284.68,282.79,282.85,367064.0,284.67,284.68,282.79,282.85,367064.0
2018-10-29 15:10:00,282.94,283.02,279.35,280.56,807096.0,282.94,283.02,279.35,280.56,807096.0
2018-10-29 15:20:00,280.48,281.22,278.66,279.06,598551.0,280.48,281.22,278.66,279.06,598551.0
2018-10-29 15:30:00,278.94,279.59,277.0,279.39,531582.0,278.94,279.59,277.0,279.39,531582.0
2018-10-29 15:40:00,279.31,280.25,275.4,279.99,772111.0,279.31,280.25,275.4,279.99,772111.0
2018-10-29 15:50:00,279.83,285.89,279.62,285.24,997593.0,279.83,285.89,279.62,285.24,997593.0
2018-10-30 09:30:00,275.16,279.77,271.78,274.33,1506297.0,275.16,279.77,271.78,274.33,1506297.0
2018-10-30 09:40:00,274.33,277.36,271.2,272.55,1220988.0,274.33,277.36,271.2,272.55,1220988.0
2018-10-30 09:50:00,272.48,281.25,272.05,279.85,1405664.0,272.48,281.25,272.05,279.85,1405664.0
2018-10-30 10:00:00,279.85,283.97,278.22,282.15,1338780.0,279.85,283.97,278.22,282.15,1338780.0
2018-10-30 10:10:00,282.22,283.73,279.07,283.61,1216058.0,282.22,283.73,279.07,283.61,1216058.0
2018-10-30 10:20:00,283.66,290.53,283.59,287.5,1564304.0,283.66,290.53,283.59,287.5,1564304.0
2018-10-30 10:30:00,287.38,288.9,282.91,283.67,630227.0,287.38,288.9,282.91,283.67,630227.0
2018-10-30 10:40:00,283.5,284.35,279.73,284.29,466076.0,283.5,284.35,279.73,284.29,466076.0
2018-10-30 10:50:00,284.09,285.45,279.51,281.55,398048.0,284.09,285.45,279.51,281.55,398048.0
2018-10-30 11:00:00,281.58,285.84,280.15,285.35,316800.0,281.58,285.84,280.15,285.35,316800.0
2018-10-30 11:10:00,285.41,285.41,281.1,284.35,213683.0,285.41,285.41,281.1,284.35,213683.0
2018-10-30 11:20:00,284.6,287.0,282.62,285.89,274058.0,284.6,287.0,282.62,285.89,274058.0
2018-10-30 11:30:00,286.04,288.06,285.82,286.77,278057.0,286.04,288.06,285.82,286.77,278057.0
2018-10-30 11:40:00,286.84,288.22,284.3,287.87,214213.0,286.84,288.22,284.3,287.87,214213.0
2018-10-30 11:50:00,287.8,288.0,284.55,284.91,152422.0,287.8,288.0,284.55,284.91,152422.0
2018-10-30 12:00:00,284.78,285.65,283.5,283.6,185478.0,284.78,285.65,283.5,283.6,185478.0
2018-10-30 12:10:00,284.17,284.89,282.15,283.56,182551.0,284.17,284.89,282.15,283.56,182551.0
2018-10-30 12:20:00,283.45,285.86,283.06,284.56,167434.0,283.45,285.86,283.06,284.56,167434.0
2018-10-30 12:30:00,284.6,285.95,283.63,285.82,106928.0,284.6,285.95,283.63,285.82,106928.0
2018-10-30 12:40:00,285.62,287.78,285.23,287.49,256072.0,285.62,287.78,285.23,287.49,256072.0
2018-10-30 12:50:00,287.5,287.5,284.26,284.48,203374.0,287.5,287.5,284.26,284.48,203374.0
2018-10-30 13:00:00,284.47,284.71,282.0,282.47,270924.0,284.47,284.71,282.0,282.47,270924.0
2018-10-30 13:10:00,282.13,282.13,278.51,279.13,567570.0,282.13,282.13,278.51,279.13,567570.0
2018-10-30 13:20:00,279.12,280.24,276.68,277.6,297095.0,279.12,280.24,276.68,277.6,297095.0
2018-10-30 13:30:00,277.66,278.26,275.71,278.0,337335.0,277.66,278.26,275.71,278.0,337335.0
2018-10-30 13:40:00,277.93,280.25,277.67,280.03,368404.0,277.93,280.25,277.67,280.03,368404.0
2018-10-30 13:50:00,280.16,280.16,277.66,279.16,225858.0,280.16,280.16,277.66,279.16,225858.0
2018-10-30 14:00:00,279.16,279.62,276.6,277.0,230570.0,279.16,279.62,276.6,277.0,230570.0
2018-10-30 14:10:00,277.01,278.5,276.6,277.31,162696.0,277.01,278.5,276.6,277.31,162696.0
2018-10-30 14:20:00,277.73,278.55,274.8,275.76,403287.0,277.73,278.55,274.8,275.76,403287.0
2018-10-30 14:30:00,275.7,277.32,274.5,276.32,298137.0,275.7,277.32,274.5,276.32,298137.0
2018-10-30 14:40:00,276.25,277.18,275.8,276.23,179077.0,276.25,277.18,275.8,276.23,179077.0
2018-10-30 14:50:00,276.04,280.48,276.04,279.9,493981.0,276.04,280.48,276.04,279.9,493981.0
2018-10-30 15:00:00,279.9,280.68,277.73,280.43,291815.0,279.9,280.68,277.73,280.43,291815.0
2018-10-30 15:10:00,280.4,282.4,280.24,281.32,425575.0,280.4,282.4,280.24,281.32,425575.0
2018-10-30 15:20:00,281.29,284.1,280.19,283.11,336330.0,281.29,284.1,280.19,283.11,336330.0
2018-10-30 15:30:00,283.18,284.37,281.18,281.19,418826.0,283.18,284.37,281.18,281.19,418826.0
2018-10-30 15:40:00,281.24,283.69,281.24,283.22,338567.0,281.24,283.69,281.24,283.22,338567.0
2018-10-30 15:50:00,283.32,286.0,283.32,285.82,885413.0,283.32,286.0,283.32,285.82,885413.0
2018-10-31 09:30:00,297.52,301.4,295.05,300.23,1463670.0,297.52,301.4,295.05,300.23,1463670.0
2018-10-31 09:40:00,300.16,304.89,299.87,303.75,1224835.0,300.16,304.89,299.87,303.75,1224835.0
2018-10-31 09:50:00,303.76,307.4,301.82,306.09,984016.0,303.76,307.4,301.82,306.09,984016.0
2018-10-31 10:00:00,305.98,307.2,305.18,306.2,604382.0,305.98,307.2,305.18,306.2,604382.0
2018-10-31 10:10:00,306.31,310.44,306.17,309.98,1071584.0,306.31,310.44,306.17,309.98,1071584.0
2018-10-31 10:20:00,310.05,311.5,308.91,309.1,768257.0,310.05,311.5,308.91,309.1,768257.0
2018-10-31 10:30:00,309.0,310.67,308.21,308.41,433043.0,309.0,310.67,308.21,308.41,433043.0
2018-10-31 10:40:00,308.41,308.44,305.54,305.78,550605.0,308.41,308.44,305.54,305.78,550605.0
2018-10-31 10:50:00,305.72,307.65,304.41,304.72,569721.0,305.72,307.65,304.41,304.72,569721.0
2018-10-31 11:00:00,304.8,306.6,302.26,303.29,582565.0,304.8,306.6,302.26,303.29,582565.0
2018-10-31 11:10:00,303.43,304.6,301.6,302.52,396138.0,303.43,304.6,301.6,302.52,396138.0
2018-10-31 11:20:00,302.5,306.38,302.25,305.55,365111.0,302.5,306.38,302.25,305.55,365111.0
2018-10-31 11:30:00,305.46,306.1,303.61,304.24,289617.0,305.46,306.1,303.61,304.24,289617.0
2018-10-31 11:40:00,304.36,304.6,300.6,301.52,323304.0,304.36,304.6,300.6,301.52,323304.0
2018-10-31 11:50:00,301.65,302.84,300.18,301.47,275448.0,301.65,302.84,300.18,301.47,275448.0
2018-10-31 12:00:00,301.54,302.2,298.1,299.38,432964.0,301.54,302.2,298.1,299.38,432964.0
2018-10-31 12:10:00,299.17,302.53,299.0,302.37,260044.0,299.17,302.53,299.0,302.37,260044.0
2018-10-31 12:20:00,302.41,304.2,301.57,302.36,332600.0,302.41,304.2,301.57,302.36,332600.0
2018-10-31 12:30:00,302.53,305.3,302.46,305.03,249440.0,302.53,305.3,302.46,305.03,249440.0
2018-10-31 12:40:00,305.23,306.09,304.08,305.0,252541.0,305.23,306.09,304.08,305.0,252541.0
2018-10-31 12:50:00,304.89,306.6,304.45,305.17,223202.0,304.89,306.6,304.45,305.17,223202.0
2018-10-31 13:00:00,305.31,305.98,305.01,305.42,132985.0,305.31,305.98,305.01,305.42,132985.0
2018-10-31 13:10:00,305.35,307.38,305.21,306.24,259475.0,305.35,307.38,305.21,306.24,259475.0
2018-10-31 13:20:00,306.24,307.33,304.16,304.82,208545.0,306.24,307.33,304.16,304.82,208545.0
2018-10-31 13:30:00,305.12,305.5,302.53,304.21,169165.0,305.12,305.5,302.53,304.21,169165.0
2018-10-31 13:40:00,304.0,305.78,303.51,304.46,153188.0,304.0,305.78,303.51,304.46,153188.0
2018-10-31 13:50:00,304.39,304.94,303.4,304.29,143928.0,304.39,304.94,303.4,304.29,143928.0
2018-10-31 14:00:00,304.51,305.98,303.54,305.63,221244.0,304.51,305.98,303.54,305.63,221244.0
2018-10-31 14:10:00,305.65,307.38,305.17,306.76,276942.0,305.65,307.38,305.17,306.76,276942.0
2018-10-31 14:20:00,306.73,306.98,305.79,306.6,200366.0,306.73,306.98,305.79,306.6,200366.0
2018-10-31 14:30:00,306.59,307.2,304.2,304.67,230601.0,306.59,307.2,304.2,304.67,230601.0
2018-10-31 14:40:00,304.64,305.87,303.78,304.5,186899.0,304.64,305.87,303.78,304.5,186899.0
2018-10-31 14:50:00,304.43,305.79,304.21,305.56,186504.0,304.43,305.79,304.21,305.56,186504.0
2018-10-31 15:00:00,305.53,306.74,304.84,304.89,207910.0,305.53,306.74,304.84,304.89,207910.0
2018-10-31 15:10:00,305.04,306.21,304.35,304.56,162239.0,305.04,306.21,304.35,304.56,162239.0
2018-10-31 15:20:00,304.53,305.12,303.23,305.05,259542.0,304.53,305.12,303.23,305.05,259542.0
2018-10-31 15:30:00,304.75,305.27,301.85,301.85,239603.0,304.75,305.27,301.85,301.85,239603.0
2018-10-31 15:40:00,302.01,303.75,300.67,300.9,354851.0,302.01,303.75,300.67,300.9,354851.0
2018-10-31 15:50:00,300.98,303.49,300.9,301.79,630708.0,300.98,303.49,300.9,301.79,630708.0
2018-11-01 09:30:00,304.59,305.75,301.5,304.77,670461.0,304.59,305.75,301.5,304.77,670461.0
2018-11-01 09:40:00,304.76,304.85,298.46,298.85,586652.0,304.76,304.85,298.46,298.85,586652.0
2018-11-01 09:50:00,298.67,302.72,298.32,299.7,461344.0,298.67,302.72,298.32,299.7,461344.0
2018-11-01 10:00:00,299.58,300.37,296.67,299.04,394923.0,299.58,300.37,296.67,299.04,394923.0
2018-11-01 10:10:00,298.76,302.24,298.76,300.29,418486.0,298.76,302.24,298.76,300.29,418486.0
2018-11-01 10:20:00,300.24,302.1,299.51,300.9,233103.0,300.24,302.1,299.51,300.9,233103.0
2018-11-01 10:30:00,301.05,305.24,300.25,304.02,403952.0,301.05,305.24,300.25,304.02,403952.0
2018-11-01 10:40:00,304.01,305.56,303.25,305.19,271771.0,304.01,305.56,303.25,305.19,271771.0
2018-11-01 10:50:00,305.19,306.1,303.01,304.6,335682.0,305.19,306.1,303.01,304.6,335682.0
2018-11-01 11:00:00,304.6,304.87,302.25,302.86,233052.0,304.6,304.87,302.25,302.86,233052.0
2018-11-01 11:10:00,302.84,305.73,302.39,305.45,254493.0,302.84,305.73,302.39,305.45,254493.0
2018-11-01 11:20:00,305.36,305.64,303.95,304.35,156843.0,305.36,305.64,303.95,304.35,156843.0
2018-11-01 11:30:00,304.4,305.44,303.38,304.44,136435.0,304.4,305.44,303.38,304.44,136435.0
2018-11-01 11:40:00,304.63,305.58,304.12,304.99,136499.0,304.63,305.58,304.12,304.99,136499.0
2018-11-01 11:50:00,304.89,308.55,304.58,307.26,433623.0,304.89,308.55,304.58,307.26,433623.0
2018-11-01 12:00:00,307.16,310.5,305.87,310.37,394301.0,307.16,310.5,305.87,310.37,394301.0
2018-11-01 12:10:00,310.41,310.47,308.85,308.97,315894.0,310.41,310.47,308.85,308.97,315894.0
2018-11-01 12:20:00,308.93,309.95,308.68,309.52,169189.0,308.93,309.95,308.68,309.52,169189.0
2018-11-01 12:30:00,309.37,310.0,308.87,309.61,123606.0,309.37,310.0,308.87,309.61,123606.0
2018-11-01 12:40:00,309.56,309.68,308.56,309.47,105227.0,309.56,309.68,308.56,309.47,105227.0
2018-11-01 12:50:00,309.46,310.78,309.4,310.63,235529.0,309.46,310.78,309.4,310.63,235529.0
2018-11-01 13:00:00,310.46,311.5,310.12,311.0,249269.0,310.46,311.5,310.12,311.0,249269.0
2018-11-01 13:10:00,311.05,312.99,310.81,312.98,314522.0,311.05,312.99,310.81,312.98,314522.0
2018-11-01 13:20:00,313.0,316.9,312.95,316.5,672936.0,313.0,316.9,312.95,316.5,672936.0
2018-11-01 13:30:00,316.52,318.45,315.56,316.03,633205.0,316.52,318.45,315.56,316.03,633205.0
2018-11-01 13:40:00,316.07,317.63,314.76,315.0,305424.0,316.07,317.63,314.76,315.0,305424.0
2018-11-01 13:50:00,315.12,316.76,314.85,316.37,260233.0,315.12,316.76,314.85,316.37,260233.0
2018-11-01 14:00:00,316.44,316.8,314.53,314.68,307784.0,316.44,316.8,314.53,314.68,307784.0
2018-11-01 14:10:00,314.66,317.21,314.3,317.03,289191.0,314.66,317.21,314.3,317.03,289191.0
2018-11-01 14:20:00,317.04,317.88,316.5,317.03,239299.0,317.04,317.88,316.5,317.03,239299.0
2018-11-01 14:30:00,317.0,317.05,315.39,316.0,159419.0,317.0,317.05,315.39,316.0,159419.0
2018-11-01 14:40:00,315.87,317.19,315.3,317.19,149823.0,315.87,317.19,315.3,317.19,149823.0
2018-11-01 14:50:00,317.25,317.25,316.0,316.08,139637.0,317.25,317.25,316.0,316.08,139637.0
2018-11-01 15:00:00,316.01,316.47,315.61,316.16,164056.0,316.01,316.47,315.61,316.16,164056.0
2018-11-01 15:10:00,316.25,316.34,315.37,316.04,155495.0,316.25,316.34,315.37,316.04,155495.0
2018-11-01 15:20:00,316.04,317.0,315.68,316.95,171337.0,316.04,317.0,315.68,316.95,171337.0
2018-11-01 15:30:00,316.96,317.0,315.78,316.31,212910.0,316.96,317.0,315.78,316.31,212910.0
2018-11-01 15:40:00,316.31,316.99,316.0,316.8,269945.0,316.31,316.99,316.0,316.8,269945.0
2018-11-01 15:50:00,316.8,317.77,316.58,317.35,604171.0,316.8,317.77,316.58,317.35,604171.0
2018-11-02 09:30:00,318.0,319.82,314.31,319.23,605152.0,318.0,319.82,314.31,319.23,605152.0
2018-11-02 09:40:00,319.35,321.88,319.11,320.73,526623.0,319.35,321.88,319.11,320.73,526623.0
2018-11-02 09:50:00,320.88,321.04,315.56,316.44,488568.0,320.88,321.04,315.56,316.44,488568.0
2018-11-02 10:00:00,316.73,317.1,313.19,315.46,414233.0,316.73,317.1,313.19,315.46,414233.0
2018-11-02 10:10:00,315.4,317.0,314.15,316.7,390129.0,315.4,317.0,314.15,316.7,390129.0
2018-11-02 10:20:00,316.61,317.17,314.41,314.53,322171.0,316.61,317.17,314.41,314.53,322171.0
2018-11-02 10:30:00,314.56,317.25,313.5,315.67,412102.0,314.56,317.25,313.5,315.67,412102.0
2018-11-02 10:40:00,315.48,317.49,313.97,316.42,289954.0,315.48,317.49,313.97,316.42,289954.0
2018-11-02 10:50:00,316.53,318.89,316.48,317.9,284686.0,316.53,318.89,316.48,317.9,284686.0
2018-11-02 11:00:00,318.17,318.17,313.58,315.78,264490.0,318.17,318.17,313.58,315.78,264490.0
2018-11-02 11:10:00,315.82,315.9,314.35,315.71,154132.0,315.82,315.9,314.35,315.71,154132.0
2018-11-02 11:20:00,315.6,315.84,313.72,315.28,176955.0,315.6,315.84,313.72,315.28,176955.0
2018-11-02 11:30:00,315.2,317.02,315.16,316.44,136651.0,315.2,317.02,315.16,316.44,136651.0
2018-11-02 11:40:00,316.44,316.7,315.1,316.65,80692.0,316.44,316.7,315.1,316.65,80692.0
2018-11-02 11:50:00,316.48,318.74,316.05,318.61,156442.0,316.48,318.74,316.05,318.61,156442.0
2018-11-02 12:00:00,318.7,319.03,316.06,316.52,252850.0,318.7,319.03,316.06,316.52,252850.0
2018-11-02 12:10:00,316.59,317.8,316.02,317.15,135145.0,316.59,317.8,316.02,317.15,135145.0
2018-11-02 12:20:00,317.05,317.18,316.0,317.07,64383.0,317.05,317.18,316.0,317.07,64383.0
2018-11-02 12:30:00,317.15,317.59,314.52,314.69,173577.0,317.15,317.59,314.52,314.69,173577.0
2018-11-02 12:40:00,314.61,315.68,313.48,313.85,165319.0,314.61,315.68,313.48,313.85,165319.0
2018-11-02 12:50:00,313.85,314.01,310.81,312.24,276550.0,313.85,314.01,310.81,312.24,276550.0
2018-11-02 13:00:00,312.23,312.34,310.14,312.06,300071.0,312.23,312.34,310.14,312.06,300071.0
2018-11-02 13:10:00,312.0,314.05,311.84,313.99,321681.0,312.0,314.05,311.84,313.99,321681.0
2018-11-02 13:20:00,313.92,314.51,313.58,314.33,148074.0,313.92,314.51,313.58,314.33,148074.0
2018-11-02 13:30:00,314.12,314.3,313.4,313.94,141642.0,314.12,314.3,313.4,313.94,141642.0
2018-11-02 13:40:00,313.87,315.68,313.35,315.23,160400.0,313.87,315.68,313.35,315.23,160400.0
2018-11-02 13:50:00,315.14,315.45,314.0,314.82,80520.0,315.14,315.45,314.0,314.82,80520.0
2018-11-02 14:00:00,314.72,314.72,313.27,313.27,136372.0,314.72,314.72,313.27,313.27,136372.0
2018-11-02 14:10:00,313.32,313.39,311.37,311.82,188160.0,313.32,313.39,311.37,311.82,188160.0
2018-11-02 14:20:00,311.83,312.98,309.22,312.05,452146.0,311.83,312.98,309.22,312.05,452146.0
2018-11-02 14:30:00,312.17,312.48,309.68,309.81,327785.0,312.17,312.48,309.68,309.81,327785.0
2018-11-02 14:40:00,309.75,310.48,309.67,310.3,209745.0,309.75,310.48,309.67,310.3,209745.0
2018-11-02 14:50:00,310.31,311.61,310.13,310.32,244013.0,310.31,311.61,310.13,310.32,244013.0
2018-11-02 15:00:00,310.33,310.64,308.69,310.1,253654.0,310.33,310.64,308.69,310.1,253654.0
2018-11-02 15:10:00,310.14,312.35,309.86,311.15,324686.0,310.14,312.35,309.86,311.15,324686.0
2018-11-02 15:20:00,311.2,311.44,308.87,309.79,215624.0,311.2,311.44,308.87,309.79,215624.0
2018-11-02 15:30:00,309.78,309.78,308.33,309.22,291257.0,309.78,309.78,308.33,309.22,291257.0
2018-11-02 15:40:00,309.27,309.79,308.5,309.35,377648.0,309.27,309.79,308.5,309.35,377648.0
2018-11-02 15:50:00,309.34,310.03,308.79,309.09,590026.0,309.34,310.03,308.79,309.09,590026.0
2018-11-05 09:30:00,311.38,311.55,305.41,306.59,741824.0,311.38,311.55,305.41,306.59,741824.0
2018-11-05 09:40:00,306.9,308.3,303.74,304.74,555329.0,306.9,308.3,303.74,304.74,555329.0
2018-11-05 09:50:00,304.63,308.0,304.6,305.73,357649.0,304.63,308.0,304.6,305.73,357649.0
2018-11-05 10:00:00,305.78,307.85,305.15,305.79,240085.0,305.78,307.85,305.15,305.79,240085.0
2018-11-05 10:10:00,305.72,306.45,304.16,305.5,254286.0,305.72,306.45,304.16,305.5,254286.0
2018-11-05 10:20:00,305.49,307.32,304.42,306.47,194962.0,305.49,307.32,304.42,306.47,194962.0
2018-11-05 10:30:00,306.31,307.76,304.57,305.44,258268.0,306.31,307.76,304.57,305.44,258268.0
2018-11-05 10:40:00,305.28,307.42,304.86,306.4,188556.0,305.28,307.42,304.86,306.4,188556.0
2018-11-05 10:50:00,306.51,308.83,305.85,308.0,199337.0,306.51,308.83,305.85,308.0,199337.0
2018-11-05 11:00:00,307.96,310.0,307.11,309.05,238939.0,307.96,310.0,307.11,309.05,238939.0
2018-11-05 11:10:00,308.92,309.85,308.15,308.22,168592.0,308.92,309.85,308.15,308.22,168592.0
2018-11-05 11:20:00,308.11,308.84,307.36,308.24,120287.0,308.11,308.84,307.36,308.24,120287.0
2018-11-05 11:30:00,308.37,308.92,307.52,308.7,91800.0,308.37,308.92,307.52,308.7,91800.0
2018-11-05 11:40:00,308.77,309.88,307.45,307.9,147963.0,308.77,309.88,307.45,307.9,147963.0
2018-11-05 11:50:00,307.8,308.64,307.15,307.81,118141.0,307.8,308.64,307.15,307.81,118141.0
2018-11-05 12:00:00,307.81,308.28,306.13,306.2,105696.0,307.81,308.28,306.13,306.2,105696.0
2018-11-05 12:10:00,306.2,307.62,306.1,307.34,93382.0,306.2,307.62,306.1,307.34,93382.0
2018-11-05 12:20:00,307.31,308.48,307.31,307.62,75205.0,307.31,308.48,307.31,307.62,75205.0
2018-11-05 12:30:00,307.5,307.92,307.22,307.78,46890.0,307.5,307.92,307.22,307.78,46890.0
2018-11-05 12:40:00,307.67,308.08,307.12,307.65,58645.0,307.67,308.08,307.12,307.65,58645.0
2018-11-05 12:50:00,307.62,308.45,307.18,308.18,59932.0,307.62,308.45,307.18,308.18,59932.0
2018-11-05 13:00:00,307.99,308.09,307.15,307.83,34279.0,307.99,308.09,307.15,307.83,34279.0
2018-11-05 13:10:00,307.83,309.95,307.46,309.73,180051.0,307.83,309.95,307.46,309.73,180051.0
2018-11-05 13:20:00,309.61,309.72,308.84,309.12,81859.0,309.61,309.72,308.84,309.12,81859.0
2018-11-05 13:30:00,308.96,310.0,308.5,309.5,96731.0,308.96,310.0,308.5,309.5,96731.0
2018-11-05 13:40:00,309.69,310.1,309.59,309.94,151495.0,309.69,310.1,309.59,309.94,151495.0
2018-11-05 13:50:00,309.92,311.68,309.51,310.75,252343.0,309.92,311.68,309.51,310.75,252343.0
2018-11-05 14:00:00,310.83,311.6,310.08,311.33,143520.0,310.83,311.6,310.08,311.33,143520.0
2018-11-05 14:10:00,311.38,313.55,311.27,313.41,325407.0,311.38,313.55,311.27,313.41,325407.0
2018-11-05 14:20:00,313.54,315.07,313.48,314.5,355348.0,313.54,315.07,313.48,314.5,355348.0
2018-11-05 14:30:00,314.49,315.0,313.92,314.24,213258.0,314.49,315.0,313.92,314.24,213258.0
2018-11-05 14:40:00,314.29,316.92,314.22,315.8,297212.0,314.29,316.92,314.22,315.8,297212.0
2018-11-05 14:50:00,315.9,316.58,315.02,315.44,148288.0,315.9,316.58,315.02,315.44,148288.0
2018-11-05 15:00:00,315.5,316.3,315.15,316.19,183657.0,315.5,316.3,315.15,316.19,183657.0
2018-11-05 15:10:00,316.19,317.53,316.16,316.97,305766.0,316.19,317.53,316.16,316.97,305766.0
2018-11-05 15:20:00,316.99,317.09,315.36,316.01,214652.0,316.99,317.09,315.36,316.01,214652.0
2018-11-05 15:30:00,316.06,316.06,314.5,314.59,215087.0,316.06,316.06,314.5,314.59,215087.0
2018-11-05 15:40:00,314.64,315.67,314.64,315.35,183037.0,314.64,315.67,314.64,315.35,183037.0
2018-11-05 15:50:00,315.36,316.45,315.14,315.37,344121.0,315.36,316.45,315.14,315.37,344121.0
2018-11-06 09:30:00,314.76,320.22,314.03,318.49,539874.0,314.76,320.22,314.03,318.49,539874.0
2018-11-06 09:40:00,318.6,319.52,316.3,316.8,534158.0,318.6,319.52,316.3,316.8,534158.0
2018-11-06 09:50:00,316.89,317.0,314.65,314.78,490202.0,316.89,317.0,314.65,314.78,490202.0
2018-11-06 10:00:00,314.95,315.75,313.08,313.67,336402.0,314.95,315.75,313.08,313.67,336402.0
2018-11-06 10:10:00,313.66,315.64,313.6,314.94,241084.0,313.66,315.64,313.6,314.94,241084.0
2018-11-06 10:20:00,314.92,315.32,313.55,314.12,157532.0,314.92,315.32,313.55,314.12,157532.0
2018-11-06 10:30:00,314.09,314.31,311.38,311.99,265760.0,314.09,314.31,311.38,311.99,265760.0
2018-11-06 10:40:00,312.02,312.71,310.52,311.26,230063.0,312.02,312.71,310.52,311.26,230063.0
2018-11-06 10:50:00,311.34,311.87,309.78,310.67,211808.0,311.34,311.87,309.78,310.67,211808.0
2018-11-06 11:00:00,310.85,310.98,308.8,310.57,249067.0,310.85,310.98,308.8,310.57,249067.0
2018-11-06 11:10:00,310.74,312.44,310.5,310.58,227141.0,310.74,312.44,310.5,310.58,227141.0
2018-11-06 11:20:00,310.78,311.2,309.41,310.25,214205.0,310.78,311.2,309.41,310.25,214205.0
2018-11-06 11:30:00,310.1,310.85,308.85,310.64,212894.0,310.1,310.85,308.85,310.64,212894.0
2018-11-06 11:40:00,310.67,311.58,310.13,311.18,139052.0,310.67,311.58,310.13,311.18,139052.0
2018-11-06 11:50:00,311.13,311.33,309.9,310.8,121244.0,311.13,311.33,309.9,310.8,121244.0
2018-11-06 12:00:00,310.61,312.21,310.15,311.41,127172.0,310.61,312.21,310.15,311.41,127172.0
2018-11-06 12:10:00,311.37,312.13,311.18,312.0,128030.0,311.37,312.13,311.18,312.0,128030.0
2018-11-06 12:20:00,312.1,312.19,311.4,311.77,88415.0,312.1,312.19,311.4,311.77,88415.0
2018-11-06 12:30:00,311.89,312.14,310.34,310.78,120212.0,311.89,312.14,310.34,310.78,120212.0
2018-11-06 12:40:00,310.81,311.42,310.62,310.85,95135.0,310.81,311.42,310.62,310.85,95135.0
2018-11-06 12:50:00,311.0,311.05,309.9,310.1,91752.0,311.0,311.05,309.9,310.1,91752.0
2018-11-06 13:00:00,310.11,310.8,309.94,309.95,74216.0,310.11,310.8,309.94,309.95,74216.0
2018-11-06 13:10:00,309.97,310.6,309.5,310.36,90832.0,309.97,310.6,309.5,310.36,90832.0
2018-11-06 13:20:00,310.26,310.49,309.51,309.7,81301.0,310.26,310.49,309.51,309.7,81301.0
2018-11-06 13:30:00,309.59,311.11,309.5,310.86,89333.0,309.59,311.11,309.5,310.86,89333.0
2018-11-06 13:40:00,311.01,311.23,309.9,310.05,86488.0,311.01,311.23,309.9,310.05,86488.0
2018-11-06 13:50:00,309.96,310.47,309.6,309.73,57661.0,309.96,310.47,309.6,309.73,57661.0
2018-11-06 14:00:00,309.87,309.99,308.7,308.8,144021.0,309.87,309.99,308.7,308.8,144021.0
2018-11-06 14:10:00,308.94,309.19,307.76,308.2,172232.0,308.94,309.19,307.76,308.2,172232.0
2018-11-06 14:20:00,308.17,308.24,305.3,306.23,264046.0,308.17,308.24,305.3,306.23,264046.0
2018-11-06 14:30:00,306.23,307.49,305.69,307.14,173261.0,306.23,307.49,305.69,307.14,173261.0
2018-11-06 14:40:00,307.13,307.84,306.81,307.04,168760.0,307.13,307.84,306.81,307.04,168760.0
2018-11-06 14:50:00,307.07,308.67,307.07,307.57,148563.0,307.07,308.67,307.07,307.57,148563.0
2018-11-06 15:00:00,307.66,308.5,307.01,308.25,132495.0,307.66,308.5,307.01,308.25,132495.0
2018-11-06 15:10:00,308.29,308.98,308.0,308.77,115881.0,308.29,308.98,308.0,308.77,115881.0
2018-11-06 15:20:00,308.74,309.75,308.14,309.5,191624.0,308.74,309.75,308.14,309.5,191624.0
2018-11-06 15:30:00,309.48,309.9,308.92,309.21,154760.0,309.48,309.9,308.92,309.21,154760.0
2018-11-06 15:40:00,309.22,309.95,308.82,309.95,217817.0,309.22,309.95,308.82,309.95,217817.0
2018-11-06 15:50:00,309.97,310.88,309.59,310.82,422004.0,309.97,310.88,309.59,310.82,422004.0
2018-11-07 09:30:00,313.1,317.09,311.0,315.92,751262.0,313.1,317.09,311.0,315.92,751262.0
2018-11-07 09:40:00,315.9,316.75,313.5,313.56,403414.0,315.9,316.75,313.5,313.56,403414.0
2018-11-07 09:50:00,313.75,316.93,313.2,315.94,429203.0,313.75,316.93,313.2,315.94,429203.0
2018-11-07 10:00:00,315.85,318.32,315.73,317.91,423658.0,315.85,318.32,315.73,317.91,423658.0
2018-11-07 10:10:00,317.93,319.58,316.81,319.39,337909.0,317.93,319.58,316.81,319.39,337909.0
2018-11-07 10:20:00,319.45,321.9,318.38,321.32,398432.0,319.45,321.9,318.38,321.32,398432.0
2018-11-07 10:30:00,321.3,324.68,321.27,324.14,645144.0,321.3,324.68,321.27,324.14,645144.0
2018-11-07 10:40:00,324.23,326.76,323.5,325.86,633966.0,324.23,326.76,323.5,325.86,633966.0
2018-11-07 10:50:00,325.93,327.91,324.63,325.28,511206.0,325.93,327.91,324.63,325.28,511206.0
2018-11-07 11:00:00,325.39,325.79,323.23,325.64,441313.0,325.39,325.79,323.23,325.64,441313.0
2018-11-07 11:10:00,325.58,326.98,324.36,324.92,248830.0,325.58,326.98,324.36,324.92,248830.0
2018-11-07 11:20:00,324.71,326.64,324.22,324.38,261273.0,324.71,326.64,324.22,324.38,261273.0
2018-11-07 11:30:00,324.27,325.48,323.7,325.37,235553.0,324.27,325.48,323.7,325.37,235553.0
2018-11-07 11:40:00,325.3,325.61,323.58,325.37,178084.0,325.3,325.61,323.58,325.37,178084.0
2018-11-07 11:50:00,325.19,326.81,324.62,326.42,238575.0,325.19,326.81,324.62,326.42,238575.0
2018-11-07 12:00:00,326.5,326.7,325.25,325.59,120243.0,326.5,326.7,325.25,325.59,120243.0
2018-11-07 12:10:00,325.69,325.88,324.52,325.04,118387.0,325.69,325.88,324.52,325.04,118387.0
2018-11-07 12:20:00,324.98,325.2,323.91,324.75,106164.0,324.98,325.2,323.91,324.75,106164.0
2018-11-07 12:30:00,324.57,326.38,324.56,326.01,150905.0,324.57,326.38,324.56,326.01,150905.0
2018-11-07 12:40:00,326.04,326.56,325.01,326.29,221627.0,326.04,326.56,325.01,326.29,221627.0
2018-11-07 12:50:00,326.1,327.59,326.09,326.4,176701.0,326.1,327.59,326.09,326.4,176701.0
2018-11-07 13:00:00,326.49,328.48,326.47,328.05,206883.0,326.49,328.48,326.47,328.05,206883.0
2018-11-07 13:10:00,328.05,328.5,327.07,327.35,150216.0,328.05,328.5,327.07,327.35,150216.0
2018-11-07 13:20:00,327.47,327.86,327.12,327.42,79311.0,327.47,327.86,327.12,327.42,79311.0
2018-11-07 13:30:00,327.37,327.74,326.4,326.75,140411.0,327.37,327.74,326.4,326.75,140411.0
2018-11-07 13:40:00,326.6,327.17,324.75,325.04,183496.0,326.6,327.17,324.75,325.04,183496.0
2018-11-07 13:50:00,325.03,325.88,324.64,325.42,122103.0,325.03,325.88,324.64,325.42,122103.0
2018-11-07 14:00:00,325.44,326.28,325.3,326.0,104047.0,325.44,326.28,325.3,326.0,104047.0
2018-11-07 14:10:00,325.99,326.47,324.61,324.84,98076.0,325.99,326.47,324.61,324.84,98076.0
2018-11-07 14:20:00,324.96,326.25,324.9,326.08,105873.0,324.96,326.25,324.9,326.08,105873.0
2018-11-07 14:30:00,326.0,326.46,325.5,325.76,99526.0,326.0,326.46,325.5,325.76,99526.0
2018-11-07 14:40:00,325.75,326.06,324.9,325.33,94219.0,325.75,326.06,324.9,325.33,94219.0
2018-11-07 14:50:00,325.32,325.71,324.71,325.05,76113.0,325.32,325.71,324.71,325.05,76113.0
2018-11-07 15:00:00,325.01,326.11,324.97,325.53,90733.0,325.01,326.11,324.97,325.53,90733.0
2018-11-07 15:10:00,325.56,325.94,325.2,325.29,76856.0,325.56,325.94,325.2,325.29,76856.0
2018-11-07 15:20:00,325.34,325.85,324.87,325.46,97352.0,325.34,325.85,324.87,325.46,97352.0
2018-11-07 15:30:00,325.52,326.21,325.16,325.55,131086.0,325.52,326.21,325.16,325.55,131086.0
2018-11-07 15:40:00,325.56,326.84,325.53,326.77,200201.0,325.56,326.84,325.53,326.77,200201.0
2018-11-07 15:50:00,326.75,328.56,326.59,327.5,643436.0,326.75,328.56,326.59,327.5,643436.0
2018-11-08 09:30:00,328.44,328.88,323.11,325.45,612412.0,328.44,328.88,323.11,325.45,612412.0
2018-11-08 09:40:00,325.47,328.36,324.75,327.7,381563.0,325.47,328.36,324.75,327.7,381563.0
2018-11-08 09:50:00,327.89,330.41,327.33,329.79,544814.0,327.89,330.41,327.33,329.79,544814.0
2018-11-08 10:00:00,329.72,332.05,329.24,330.1,404979.0,329.72,332.05,329.24,330.1,404979.0
2018-11-08 10:10:00,330.12,330.16,326.27,327.31,352377.0,330.12,330.16,326.27,327.31,352377.0
2018-11-08 10:20:00,327.23,328.96,326.35,327.84,245474.0,327.23,328.96,326.35,327.84,245474.0
2018-11-08 10:30:00,327.61,329.88,327.57,329.86,209989.0,327.61,329.88,327.57,329.86,209989.0
2018-11-08 10:40:00,329.7,330.1,325.65,325.79,236143.0,329.7,330.1,325.65,325.79,236143.0
2018-11-08 10:50:00,325.79,326.87,325.22,325.62,174813.0,325.79,326.87,325.22,325.62,174813.0
2018-11-08 11:00:00,325.73,326.88,325.5,326.59,132351.0,325.73,326.88,325.5,326.59,132351.0
2018-11-08 11:10:00,326.65,326.69,324.77,325.04,129870.0,326.65,326.69,324.77,325.04,129870.0
2018-11-08 11:20:00,325.0,325.27,323.36,324.53,239410.0,325.0,325.27,323.36,324.53,239410.0
2018-11-08 11:30:00,324.53,326.11,323.79,325.38,252197.0,324.53,326.11,323.79,325.38,252197.0
2018-11-08 11:40:00,325.5,326.4,325.24,325.94,98595.0,325.5,326.4,325.24,325.94,98595.0
2018-11-08 11:50:00,325.87,326.2,325.24,325.75,53471.0,325.87,326.2,325.24,325.75,53471.0
2018-11-08 12:00:00,325.78,325.78,324.32,324.57,90250.0,325.78,325.78,324.32,324.57,90250.0
2018-11-08 12:10:00,324.48,325.09,323.89,324.24,102142.0,324.48,325.09,323.89,324.24,102142.0
2018-11-08 12:20:00,324.25,324.39,323.67,324.2,69401.0,324.25,324.39,323.67,324.2,69401.0
2018-11-08 12:30:00,324.2,325.68,323.88,325.68,155931.0,324.2,325.68,323.88,325.68,155931.0
2018-11-08 12:40:00,325.68,326.25,324.81,324.81,117646.0,325.68,326.25,324.81,324.81,117646.0
2018-11-08 12:50:00,324.91,325.16,324.41,324.71,75582.0,324.91,325.16,324.41,324.71,75582.0
2018-11-08 13:00:00,324.72,325.5,323.83,324.09,90117.0,324.72,325.5,323.83,324.09,90117.0
2018-11-08 13:10:00,324.08,324.2,323.42,323.51,90756.0,324.08,324.2,323.42,323.51,90756.0
2018-11-08 13:20:00,323.51,323.78,321.88,321.88,162376.0,323.51,323.78,321.88,321.88,162376.0
2018-11-08 13:30:00,322.03,322.61,321.63,322.53,100730.0,322.03,322.61,321.63,322.53,100730.0
2018-11-08 13:40:00,322.5,322.73,321.91,322.5,67563.0,322.5,322.73,321.91,322.5,67563.0
2018-11-08 13:50:00,322.59,324.49,322.28,324.37,189886.0,322.59,324.49,322.28,324.37,189886.0
2018-11-08 14:00:00,324.28,326.0,322.51,324.67,365040.0,324.28,326.0,322.51,324.67,365040.0
2018-11-08 14:10:00,324.67,325.8,324.0,324.33,169413.0,324.67,325.8,324.0,324.33,169413.0
2018-11-08 14:20:00,324.36,324.99,322.1,322.24,114707.0,324.36,324.99,322.1,322.24,114707.0
2018-11-08 14:30:00,322.35,322.45,320.22,320.37,263246.0,322.35,322.45,320.22,320.37,263246.0
2018-11-08 14:40:00,320.31,320.86,318.7,319.57,378756.0,320.31,320.86,318.7,319.57,378756.0
2018-11-08 14:50:00,319.61,319.68,318.0,318.67,234828.0,319.61,319.68,318.0,318.67,234828.0
2018-11-08 15:00:00,318.64,319.59,317.83,319.54,247440.0,318.64,319.59,317.83,319.54,247440.0
2018-11-08 15:10:00,319.68,320.0,318.7,319.48,206729.0,319.68,320.0,318.7,319.48,206729.0
2018-11-08 15:20:00,319.5,319.67,316.73,316.86,251433.0,319.5,319.67,316.73,316.86,251433.0
2018-11-08 15:30:00,316.84,317.94,316.61,317.08,250386.0,316.84,317.94,316.61,317.08,250386.0
2018-11-08 15:40:00,317.06,318.23,316.76,317.86,275618.0,317.06,318.23,316.76,317.86,275618.0
2018-11-08 15:50:00,317.88,318.11,317.21,317.89,397626.0,317.88,318.11,317.21,317.89,397626.0
2018-11-09 09:30:00,311.07,312.98,308.1,309.32,588235.0,311.07,312.98,308.1,309.32,588235.0
2018-11-09 09:40:00,309.35,311.86,308.18,310.55,542089.0,309.35,311.86,308.18,310.55,542089.0
2018-11-09 09:50:00,310.55,312.0,309.91,310.75,389441.0,310.55,312.0,309.91,310.75,389441.0
2018-11-09 10:00:00,310.74,311.91,309.19,309.32,347238.0,310.74,311.91,309.19,309.32,347238.0
2018-11-09 10:10:00,309.28,309.97,307.38,308.16,331996.0,309.28,309.97,307.38,308.16,331996.0
2018-11-09 10:20:00,308.04,309.92,307.5,309.63,229349.0,308.04,309.92,307.5,309.63,229349.0
2018-11-09 10:30:00,309.53,310.7,308.75,310.4,222727.0,309.53,310.7,308.75,310.4,222727.0
2018-11-09 10:40:00,310.48,310.49,307.67,308.35,214790.0,310.48,310.49,307.67,308.35,214790.0
2018-11-09 10:50:00,308.23,308.88,306.56,307.15,226434.0,308.23,308.88,306.56,307.15,226434.0
2018-11-09 11:00:00,307.04,307.95,305.44,305.65,267028.0,307.04,307.95,305.44,305.65,267028.0
2018-11-09 11:10:00,305.55,306.45,304.35,304.4,232740.0,305.55,306.45,304.35,304.4,232740.0
2018-11-09 11:20:00,304.49,306.44,304.17,306.18,223272.0,304.49,306.44,304.17,306.18,223272.0
2018-11-09 11:30:00,306.0,306.84,304.77,305.77,140311.0,306.0,306.84,304.77,305.77,140311.0
2018-11-09 11:40:00,305.6,306.5,304.65,305.74,147071.0,305.6,306.5,304.65,305.74,147071.0
2018-11-09 11:50:00,305.73,306.25,304.0,304.47,207738.0,305.73,306.25,304.0,304.47,207738.0
2018-11-09 12:00:00,304.47,304.86,302.76,303.68,278300.0,304.47,304.86,302.76,303.68,278300.0
2018-11-09 12:10:00,303.63,303.64,300.9,301.57,355855.0,303.63,303.64,300.9,301.57,355855.0
2018-11-09 12:20:00,301.62,301.7,300.1,300.3,462197.0,301.62,301.7,300.1,300.3,462197.0
2018-11-09 12:30:00,300.29,302.64,299.6,302.48,485875.0,300.29,302.64,299.6,302.48,485875.0
2018-11-09 12:40:00,302.48,303.68,302.14,303.47,201909.0,302.48,303.68,302.14,303.47,201909.0
2018-11-09 12:50:00,303.42,303.43,302.01,302.26,132903.0,303.42,303.43,302.01,302.26,132903.0
2018-11-09 13:00:00,302.14,303.45,301.58,303.37,105395.0,302.14,303.45,301.58,303.37,105395.0
2018-11-09 13:10:00,303.34,303.77,301.4,301.44,163242.0,303.34,303.77,301.4,301.44,163242.0
2018-11-09 13:20:00,301.26,301.39,300.3,300.98,157953.0,301.26,301.39,300.3,300.98,157953.0
2018-11-09 13:30:00,300.88,300.89,298.01,298.15,334232.0,300.88,300.89,298.01,298.15,334232.0
2018-11-09 13:40:00,298.16,299.79,298.15,299.69,223004.0,298.16,299.79,298.15,299.69,223004.0
2018-11-09 13:50:00,299.65,301.1,299.0,300.22,180422.0,299.65,301.1,299.0,300.22,180422.0
2018-11-09 14:00:00,300.2,301.98,300.01,300.18,232252.0,300.2,301.98,300.01,300.18,232252.0
2018-11-09 14:10:00,300.25,300.76,299.43,299.68,140778.0,300.25,300.76,299.43,299.68,140778.0
2018-11-09 14:20:00,299.76,299.92,299.02,299.28,153095.0,299.76,299.92,299.02,299.28,153095.0
2018-11-09 14:30:00,299.27,301.52,299.03,301.13,257397.0,299.27,301.52,299.03,301.13,257397.0
2018-11-09 14:40:00,301.19,302.78,301.16,302.33,323250.0,301.19,302.78,301.16,302.33,323250.0
2018-11-09 14:50:00,302.36,304.65,302.28,303.35,389843.0,302.36,304.65,302.28,303.35,389843.0
2018-11-09 15:00:00,303.36,304.35,303.0,304.22,265929.0,303.36,304.35,303.0,304.22,265929.0
2018-11-09 15:10:00,304.33,304.68,303.15,304.08,259122.0,304.33,304.68,303.15,304.08,259122.0
2018-11-09 15:20:00,304.01,305.11,303.06,304.13,269556.0,304.01,305.11,303.06,304.13,269556.0
2018-11-09 15:30:00,304.13,304.63,303.4,303.55,197426.0,304.13,304.63,303.4,303.55,197426.0
2018-11-09 15:40:00,303.45,304.64,303.31,303.55,249462.0,303.45,304.64,303.31,303.55,249462.0
2018-11-09 15:50:00,303.61,303.82,303.04,303.46,371904.0,303.61,303.82,303.04,303.46,371904.0
2018-11-12 09:30:00,300.0,302.49,295.77,296.84,543081.0,300.0,302.49,295.77,296.84,543081.0
2018-11-12 09:40:00,296.51,299.0,295.64,298.33,369121.0,296.51,299.0,295.64,298.33,369121.0
2018-11-12 09:50:00,298.3,300.1,297.21,299.56,366796.0,298.3,300.1,297.21,299.56,366796.0
2018-11-12 10:00:00,299.51,299.53,296.8,297.5,325238.0,299.51,299.53,296.8,297.5,325238.0
2018-11-12 10:10:00,297.47,299.26,296.6,297.88,221409.0,297.47,299.26,296.6,297.88,221409.0
2018-11-12 10:20:00,297.75,302.0,297.08,299.72,283782.0,297.75,302.0,297.08,299.72,283782.0
2018-11-12 10:30:00,299.54,299.72,298.01,298.2,172233.0,299.54,299.72,298.01,298.2,172233.0
2018-11-12 10:40:00,298.44,299.5,297.47,297.58,260108.0,298.44,299.5,297.47,297.58,260108.0
2018-11-12 10:50:00,297.53,298.13,294.12,294.56,360328.0,297.53,298.13,294.12,294.56,360328.0
2018-11-12 11:00:00,294.6,294.69,291.77,293.37,442554.0,294.6,294.69,291.77,293.37,442554.0
2018-11-12 11:10:00,293.41,293.42,291.06,291.09,246338.0,293.41,293.42,291.06,291.09,246338.0
2018-11-12 11:20:00,291.13,293.49,290.63,291.78,224954.0,291.13,293.49,290.63,291.78,224954.0
2018-11-12 11:30:00,291.64,293.43,290.68,293.33,308312.0,291.64,293.43,290.68,293.33,308312.0
2018-11-12 11:40:00,293.34,294.82,293.0,294.32,209920.0,293.34,294.82,293.0,294.32,209920.0
2018-11-12 11:50:00,294.14,295.18,292.13,294.7,186254.0,294.14,295.18,292.13,294.7,186254.0
2018-11-12 12:00:00,294.47,297.29,294.47,296.78,270447.0,294.47,297.29,294.47,296.78,270447.0
2018-11-12 12:10:00,296.78,298.0,295.45,296.92,168693.0,296.78,298.0,295.45,296.92,168693.0
2018-11-12 12:20:00,296.92,297.3,295.0,295.51,130833.0,296.92,297.3,295.0,295.51,130833.0
2018-11-12 12:30:00,295.58,296.52,294.5,296.22,124207.0,295.58,296.52,294.5,296.22,124207.0
2018-11-12 12:40:00,296.03,296.94,295.66,296.55,104815.0,296.03,296.94,295.66,296.55,104815.0
2018-11-12 12:50:00,296.44,297.3,295.91,296.34,129999.0,296.44,297.3,295.91,296.34,129999.0
2018-11-12 13:00:00,296.31,296.49,294.86,295.73,123297.0,296.31,296.49,294.86,295.73,123297.0
2018-11-12 13:10:00,295.52,295.59,293.71,294.06,129453.0,295.52,295.59,293.71,294.06,129453.0
2018-11-12 13:20:00,294.21,295.85,294.18,295.5,145022.0,294.21,295.85,294.18,295.5,145022.0
2018-11-12 13:30:00,295.55,295.55,294.3,294.51,65091.0,295.55,295.55,294.3,294.51,65091.0
2018-11-12 13:40:00,294.61,294.87,293.15,294.09,120769.0,294.61,294.87,293.15,294.09,120769.0
2018-11-12 13:50:00,294.04,296.27,294.03,295.77,196791.0,294.04,296.27,294.03,295.77,196791.0
2018-11-12 14:00:00,295.61,297.18,295.52,296.98,111279.0,295.61,297.18,295.52,296.98,111279.0
2018-11-12 14:10:00,297.04,298.77,296.8,298.4,178189.0,297.04,298.77,296.8,298.4,178189.0
2018-11-12 14:20:00,298.52,298.68,296.59,296.78,152131.0,298.52,298.68,296.59,296.78,152131.0
2018-11-12 14:30:00,296.7,297.62,295.66,296.51,105466.0,296.7,297.62,295.66,296.51,105466.0
2018-11-12 14:40:00,296.5,298.78,296.43,298.28,134613.0,296.5,298.78,296.43,298.28,134613.0
2018-11-12 14:50:00,298.16,298.35,295.34,295.75,111981.0,298.16,298.35,295.34,295.75,111981.0
2018-11-12 15:00:00,295.75,296.48,294.46,294.87,114233.0,295.75,296.48,294.46,294.87,114233.0
2018-11-12 15:10:00,294.8,295.6,294.09,295.3,183531.0,294.8,295.6,294.09,295.3,183531.0
2018-11-12 15:20:00,295.38,296.21,294.95,295.01,153134.0,295.38,296.21,294.95,295.01,153134.0
2018-11-12 15:30:00,295.06,295.12,293.9,294.56,181189.0,295.06,295.12,293.9,294.56,181189.0
2018-11-12 15:40:00,294.46,295.53,293.81,294.26,201086.0,294.46,295.53,293.81,294.26,201086.0
2018-11-12 15:50:00,294.35,294.5,293.0,294.21,377390.0,294.35,294.5,293.0,294.21,377390.0
2018-11-13 09:30:00,294.99,299.17,294.6,298.74,527254.0,294.99,299.17,294.6,298.74,527254.0
2018-11-13 09:40:00,298.8,298.83,294.91,295.72,407694.0,298.8,298.83,294.91,295.72,407694.0
2018-11-13 09:50:00,295.92,295.92,292.0,292.26,451150.0,295.92,295.92,292.0,292.26,451150.0
2018-11-13 10:00:00,292.21,293.46,290.05,293.36,492815.0,292.21,293.46,290.05,293.36,492815.0
2018-11-13 10:10:00,293.11,294.71,292.25,293.97,356902.0,293.11,294.71,292.25,293.97,356902.0
2018-11-13 10:20:00,294.09,294.11,289.3,289.76,317683.0,294.09,294.11,289.3,289.76,317683.0
2018-11-13 10:30:00,289.66,292.87,289.1,291.84,412734.0,289.66,292.87,289.1,291.84,412734.0
2018-11-13 10:40:00,291.79,294.24,291.21,293.06,293820.0,291.79,294.24,291.21,293.06,293820.0
2018-11-13 10:50:00,293.0,296.79,292.77,295.78,324882.0,293.0,296.79,292.77,295.78,324882.0
2018-11-13 11:00:00,296.01,300.87,295.88,299.45,573512.0,296.01,300.87,295.88,299.45,573512.0
2018-11-13 11:10:00,299.37,303.55,299.2,303.0,538111.0,299.37,303.55,299.2,303.0,538111.0
2018-11-13 11:20:00,303.11,303.5,299.11,299.21,320304.0,303.11,303.5,299.11,299.21,320304.0
2018-11-13 11:30:00,299.23,299.39,296.92,297.1,251477.0,299.23,299.39,296.92,297.1,251477.0
2018-11-13 11:40:00,297.11,298.71,296.85,298.67,186711.0,297.11,298.71,296.85,298.67,186711.0
2018-11-13 11:50:00,298.49,299.18,296.75,297.17,275513.0,298.49,299.18,296.75,297.17,275513.0
2018-11-13 12:00:00,297.26,298.11,296.0,296.64,211013.0,297.26,298.11,296.0,296.64,211013.0
2018-11-13 12:10:00,296.59,298.0,295.75,297.75,249452.0,296.59,298.0,295.75,297.75,249452.0
2018-11-13 12:20:00,297.78,298.77,297.73,297.89,215352.0,297.78,298.77,297.73,297.89,215352.0
2018-11-13 12:30:00,297.92,298.0,295.88,296.39,144371.0,297.92,298.0,295.88,296.39,144371.0
2018-11-13 12:40:00,296.53,296.75,294.56,296.35,136813.0,296.53,296.75,294.56,296.35,136813.0
2018-11-13 12:50:00,296.21,297.0,295.85,296.0,126435.0,296.21,297.0,295.85,296.0,126435.0
2018-11-13 13:00:00,296.04,297.3,295.95,296.11,162579.0,296.04,297.3,295.95,296.11,162579.0
2018-11-13 13:10:00,296.1,296.48,295.19,295.62,171631.0,296.1,296.48,295.19,295.62,171631.0
2018-11-13 13:20:00,295.94,297.0,295.55,296.04,124822.0,295.94,297.0,295.55,296.04,124822.0
2018-11-13 13:30:00,296.22,298.49,295.82,298.49,122502.0,296.22,298.49,295.82,298.49,122502.0
2018-11-13 13:40:00,298.5,298.64,294.96,295.0,124147.0,298.5,298.64,294.96,295.0,124147.0
2018-11-13 13:50:00,295.0,295.85,293.69,293.94,137856.0,295.0,295.85,293.69,293.94,137856.0
2018-11-13 14:00:00,293.95,294.71,292.74,293.01,152100.0,293.95,294.71,292.74,293.01,152100.0
2018-11-13 14:10:00,293.21,294.36,292.53,293.23,158389.0,293.21,294.36,292.53,293.23,158389.0
2018-11-13 14:20:00,293.22,294.09,291.5,293.81,169656.0,293.22,294.09,291.5,293.81,169656.0
2018-11-13 14:30:00,293.87,294.42,292.59,294.01,111450.0,293.87,294.42,292.59,294.01,111450.0
2018-11-13 14:40:00,294.0,294.12,291.59,292.52,113881.0,294.0,294.12,291.59,292.52,113881.0
2018-11-13 14:50:00,292.5,293.89,292.21,293.11,94871.0,292.5,293.89,292.21,293.11,94871.0
2018-11-13 15:00:00,293.23,294.54,292.55,293.55,115908.0,293.23,294.54,292.55,293.55,115908.0
2018-11-13 15:10:00,293.72,293.8,292.32,292.9,87060.0,293.72,293.8,292.32,292.9,87060.0
2018-11-13 15:20:00,292.73,293.75,291.84,293.25,81958.0,292.73,293.75,291.84,293.25,81958.0
2018-11-13 15:30:00,293.22,294.2,292.26,293.28,175308.0,293.22,294.2,292.26,293.28,175308.0
2018-11-13 15:40:00,293.2,294.08,292.78,293.84,176843.0,293.2,294.08,292.78,293.84,176843.0
2018-11-13 15:50:00,293.94,295.06,293.8,294.4,378575.0,293.94,295.06,293.8,294.4,378575.0
2018-11-14 09:30:00,300.85,301.84,295.75,297.17,520704.0,300.85,301.84,295.75,297.17,520704.0
2018-11-14 09:40:00,297.14,299.26,295.14,295.8,451710.0,297.14,299.26,295.14,295.8,451710.0
2018-11-14 09:50:00,295.81,296.44,292.62,293.71,421125.0,295.81,296.44,292.62,293.71,421125.0
2018-11-14 10:00:00,293.54,294.94,291.67,291.67,311734.0,293.54,294.94,291.67,291.67,311734.0
2018-11-14 10:10:00,291.72,292.2,288.82,289.6,380694.0,291.72,292.2,288.82,289.6,380694.0
2018-11-14 10:20:00,289.6,290.24,286.6,289.86,586883.0,289.6,290.24,286.6,289.86,586883.0
2018-11-14 10:30:00,289.7,289.79,287.36,288.07,342733.0,289.7,289.79,287.36,288.07,342733.0
2018-11-14 10:40:00,288.07,288.49,286.0,286.39,487069.0,288.07,288.49,286.0,286.39,487069.0
2018-11-14 10:50:00,286.35,287.32,284.0,285.86,529859.0,286.35,287.32,284.0,285.86,529859.0
2018-11-14 11:00:00,285.79,285.86,283.02,283.17,381748.0,285.79,285.86,283.02,283.17,381748.0
2018-11-14 11:10:00,283.21,286.18,282.79,285.42,423414.0,283.21,286.18,282.79,285.42,423414.0
2018-11-14 11:20:00,285.32,286.11,283.88,285.26,336130.0,285.32,286.11,283.88,285.26,336130.0
2018-11-14 11:30:00,285.43,286.2,283.82,284.05,219667.0,285.43,286.2,283.82,284.05,219667.0
2018-11-14 11:40:00,284.05,285.75,283.94,285.4,224735.0,284.05,285.75,283.94,285.4,224735.0
2018-11-14 11:50:00,285.36,288.5,285.03,288.5,322481.0,285.36,288.5,285.03,288.5,322481.0
2018-11-14 12:00:00,288.5,288.68,286.01,286.11,266522.0,288.5,288.68,286.01,286.11,266522.0
2018-11-14 12:10:00,286.0,286.63,284.32,285.92,272797.0,286.0,286.63,284.32,285.92,272797.0
2018-11-14 12:20:00,286.3,287.3,285.62,285.63,157716.0,286.3,287.3,285.62,285.63,157716.0
2018-11-14 12:30:00,285.73,285.83,283.03,284.28,197690.0,285.73,285.83,283.03,284.28,197690.0
2018-11-14 12:40:00,284.29,284.93,282.62,284.22,223025.0,284.29,284.93,282.62,284.22,223025.0
2018-11-14 12:50:00,284.28,284.97,283.21,283.4,119292.0,284.28,284.97,283.21,283.4,119292.0
2018-11-14 13:00:00,283.55,285.62,283.21,284.45,148217.0,283.55,285.62,283.21,284.45,148217.0
2018-11-14 13:10:00,284.36,284.87,283.18,284.28,158843.0,284.36,284.87,283.18,284.28,158843.0
2018-11-14 13:20:00,284.42,284.85,283.77,284.38,72092.0,284.42,284.85,283.77,284.38,72092.0
2018-11-14 13:30:00,284.5,285.32,283.89,284.26,103989.0,284.5,285.32,283.89,284.26,103989.0
2018-11-14 13:40:00,284.17,284.47,282.75,283.22,167995.0,284.17,284.47,282.75,283.22,167995.0
2018-11-14 13:50:00,283.26,283.96,283.0,283.54,109194.0,283.26,283.96,283.0,283.54,109194.0
2018-11-14 14:00:00,283.33,283.35,278.29,281.64,747906.0,283.33,283.35,278.29,281.64,747906.0
2018-11-14 14:10:00,281.62,285.63,281.05,284.23,672220.0,281.62,285.63,281.05,284.23,672220.0
2018-11-14 14:20:00,284.32,285.17,283.37,284.62,432659.0,284.32,285.17,283.37,284.62,432659.0
2018-11-14 14:30:00,284.44,285.71,283.45,285.5,396182.0,284.44,285.71,283.45,285.5,396182.0
2018-11-14 14:40:00,285.34,287.15,284.21,286.89,393258.0,285.34,287.15,284.21,286.89,393258.0
2018-11-14 14:50:00,286.55,288.83,286.05,287.97,447513.0,286.55,288.83,286.05,287.97,447513.0
2018-11-14 15:00:00,288.02,291.0,287.1,289.63,473403.0,288.02,291.0,287.1,289.63,473403.0
2018-11-14 15:10:00,289.76,290.58,288.96,289.81,301690.0,289.76,290.58,288.96,289.81,301690.0
2018-11-14 15:20:00,289.81,289.9,288.02,289.25,260860.0,289.81,289.9,288.02,289.25,260860.0
2018-11-14 15:30:00,289.31,289.92,288.11,288.3,241259.0,289.31,289.92,288.11,288.3,241259.0
2018-11-14 15:40:00,288.18,288.5,286.66,286.9,315195.0,288.18,288.5,286.66,286.9,315195.0
2018-11-14 15:50:00,286.89,287.26,285.33,286.74,436291.0,286.89,287.26,285.33,286.74,436291.0
2018-11-15 09:30:00,285.51,290.84,283.15,289.21,672009.0,285.51,290.84,283.15,289.21,672009.0
2018-11-15 09:40:00,289.03,289.98,285.81,288.89,368178.0,289.03,289.98,285.81,288.89,368178.0
2018-11-15 09:50:00,288.89,288.89,285.21,285.5,323706.0,288.89,288.89,285.21,285.5,323706.0
2018-11-15 10:00:00,285.55,286.89,282.16,282.52,313916.0,285.55,286.89,282.16,282.52,313916.0
2018-11-15 10:10:00,282.27,285.86,282.2,285.84,296566.0,282.27,285.86,282.2,285.84,296566.0
2018-11-15 10:20:00,285.86,286.73,284.33,284.6,246591.0,285.86,286.73,284.33,284.6,246591.0
2018-11-15 10:30:00,284.83,284.89,282.42,284.19,238133.0,284.83,284.89,282.42,284.19,238133.0
2018-11-15 10:40:00,284.19,285.44,283.34,285.01,141605.0,284.19,285.44,283.34,285.01,141605.0
2018-11-15 10:50:00,285.1,287.12,284.66,285.93,143349.0,285.1,287.12,284.66,285.93,143349.0
2018-11-15 11:00:00,286.05,288.74,285.04,288.0,194821.0,286.05,288.74,285.04,288.0,194821.0
2018-11-15 11:10:00,288.37,288.43,285.83,286.27,171924.0,288.37,288.43,285.83,286.27,171924.0
2018-11-15 11:20:00,286.37,288.39,285.93,286.37,163376.0,286.37,288.39,285.93,286.37,163376.0
2018-11-15 11:30:00,286.31,288.54,286.06,288.16,213484.0,286.31,288.54,286.06,288.16,213484.0
2018-11-15 11:40:00,288.16,289.35,286.6,286.76,166845.0,288.16,289.35,286.6,286.76,166845.0
2018-11-15 11:50:00,286.66,288.53,286.49,287.82,147143.0,286.66,288.53,286.49,287.82,147143.0
2018-11-15 12:00:00,287.99,288.37,284.67,285.01,159650.0,287.99,288.37,284.67,285.01,159650.0
2018-11-15 12:10:00,285.32,285.8,284.52,284.9,92753.0,285.32,285.8,284.52,284.9,92753.0
2018-11-15 12:20:00,284.97,286.8,284.67,286.79,111595.0,284.97,286.8,284.67,286.79,111595.0
2018-11-15 12:30:00,286.8,286.9,285.46,286.48,80293.0,286.8,286.9,285.46,286.48,80293.0
2018-11-15 12:40:00,286.53,286.6,284.93,285.74,79436.0,286.53,286.6,284.93,285.74,79436.0
2018-11-15 12:50:00,285.66,286.2,283.67,285.2,105260.0,285.66,286.2,283.67,285.2,105260.0
2018-11-15 13:00:00,285.13,285.5,283.27,283.27,104466.0,285.13,285.5,283.27,283.27,104466.0
2018-11-15 13:10:00,283.34,286.35,283.11,286.09,119880.0,283.34,286.35,283.11,286.09,119880.0
2018-11-15 13:20:00,286.05,289.32,285.99,289.3,262468.0,286.05,289.32,285.99,289.3,262468.0
2018-11-15 13:30:00,289.32,290.37,288.72,289.02,206518.0,289.32,290.37,288.72,289.02,206518.0
2018-11-15 13:40:00,289.07,291.66,288.7,289.31,300263.0,289.07,291.66,288.7,289.31,300263.0
2018-11-15 13:50:00,289.44,290.9,289.29,290.09,152706.0,289.44,290.9,289.29,290.09,152706.0
2018-11-15 14:00:00,290.0,290.86,289.62,290.68,73916.0,290.0,290.86,289.62,290.68,73916.0
2018-11-15 14:10:00,290.6,291.85,289.65,289.81,142394.0,290.6,291.85,289.65,289.81,142394.0
2018-11-15 14:20:00,289.9,291.64,289.06,291.47,147146.0,289.9,291.64,289.06,291.47,147146.0
2018-11-15 14:30:00,291.43,292.5,290.54,290.91,166609.0,291.43,292.5,290.54,290.91,166609.0
2018-11-15 14:40:00,290.99,291.58,290.35,291.12,81689.0,290.99,291.58,290.35,291.12,81689.0
2018-11-15 14:50:00,291.19,291.19,289.4,289.89,126992.0,291.19,291.19,289.4,289.89,126992.0
2018-11-15 15:00:00,289.84,289.9,286.71,288.64,231862.0,289.84,289.9,286.71,288.64,231862.0
2018-11-15 15:10:00,288.83,289.43,287.38,287.39,115064.0,288.83,289.43,287.38,287.39,115064.0
2018-11-15 15:20:00,287.53,288.61,287.14,287.39,128182.0,287.53,288.61,287.14,287.39,128182.0
2018-11-15 15:30:00,287.42,288.94,287.32,288.88,138804.0,287.42,288.94,287.32,288.88,138804.0
2018-11-15 15:40:00,288.83,289.18,287.82,288.86,190246.0,288.83,289.18,287.82,288.86,190246.0
2018-11-15 15:50:00,288.9,291.0,288.81,290.05,426408.0,288.9,291.0,288.81,290.05,426408.0
2018-11-16 09:30:00,287.14,290.96,286.52,286.57,581419.0,287.14,290.96,286.52,286.57,581419.0
2018-11-16 09:40:00,286.63,291.66,286.2,291.02,395560.0,286.63,291.66,286.2,291.02,395560.0
2018-11-16 09:50:00,290.84,291.72,289.43,290.36,379969.0,290.84,291.72,289.43,290.36,379969.0
2018-11-16 10:00:00,290.32,290.78,287.39,287.55,210930.0,290.32,290.78,287.39,287.55,210930.0
2018-11-16 10:10:00,287.83,289.45,286.75,286.78,267356.0,287.83,289.45,286.75,286.78,267356.0
2018-11-16 10:20:00,286.77,288.01,285.69,287.29,202696.0,286.77,288.01,285.69,287.29,202696.0
2018-11-16 10:30:00,287.15,289.24,286.77,288.49,183907.0,287.15,289.24,286.77,288.49,183907.0
2018-11-16 10:40:00,288.49,289.0,286.27,287.51,111684.0,288.49,289.0,286.27,287.51,111684.0
2018-11-16 10:50:00,287.51,287.64,286.42,286.56,99925.0,287.51,287.64,286.42,286.56,99925.0
2018-11-16 11:00:00,286.57,287.12,284.76,285.12,176165.0,286.57,287.12,284.76,285.12,176165.0
2018-11-16 11:10:00,285.17,285.53,283.33,283.65,210797.0,285.17,285.53,283.33,283.65,210797.0
2018-11-16 11:20:00,283.55,284.4,281.85,283.42,303385.0,283.55,284.4,281.85,283.42,303385.0
2018-11-16 11:30:00,283.52,285.22,282.93,284.57,208178.0,283.52,285.22,282.93,284.57,208178.0
2018-11-16 11:40:00,284.61,284.68,283.23,283.23,124388.0,284.61,284.68,283.23,283.23,124388.0
2018-11-16 11:50:00,283.33,283.5,281.79,282.8,229445.0,283.33,283.5,281.79,282.8,229445.0
2018-11-16 12:00:00,282.92,283.59,281.75,283.55,117148.0,282.92,283.59,281.75,283.55,117148.0
2018-11-16 12:10:00,283.48,283.86,282.1,282.81,78469.0,283.48,283.86,282.1,282.81,78469.0
2018-11-16 12:20:00,282.74,282.9,281.92,282.04,67607.0,282.74,282.9,281.92,282.04,67607.0
2018-11-16 12:30:00,282.0,285.1,281.0,284.27,266913.0,282.0,285.1,281.0,284.27,266913.0
2018-11-16 12:40:00,284.39,287.1,283.96,286.32,247349.0,284.39,287.1,283.96,286.32,247349.0
2018-11-16 12:50:00,286.23,286.8,285.05,285.94,147411.0,286.23,286.8,285.05,285.94,147411.0
2018-11-16 13:00:00,285.88,286.29,283.28,284.27,116008.0,285.88,286.29,283.28,284.27,116008.0
2018-11-16 13:10:00,284.15,284.82,283.7,284.42,105374.0,284.15,284.82,283.7,284.42,105374.0
2018-11-16 13:20:00,284.3,284.42,282.6,283.02,106566.0,284.3,284.42,282.6,283.02,106566.0
2018-11-16 13:30:00,283.0,284.22,282.94,283.84,63685.0,283.0,284.22,282.94,283.84,63685.0
2018-11-16 13:40:00,283.83,284.56,283.07,284.15,97292.0,283.83,284.56,283.07,284.15,97292.0
2018-11-16 13:50:00,284.17,284.82,283.72,284.29,88334.0,284.17,284.82,283.72,284.29,88334.0
2018-11-16 14:00:00,284.33,286.09,284.33,285.33,151303.0,284.33,286.09,284.33,285.33,151303.0
2018-11-16 14:10:00,285.6,285.89,284.16,285.07,99097.0,285.6,285.89,284.16,285.07,99097.0
2018-11-16 14:20:00,284.89,285.57,283.8,285.3,85079.0,284.89,285.57,283.8,285.3,85079.0
2018-11-16 14:30:00,285.31,286.4,285.24,286.09,94823.0,285.31,286.4,285.24,286.09,94823.0
2018-11-16 14:40:00,285.95,286.8,285.68,286.68,70905.0,285.95,286.8,285.68,286.68,70905.0
2018-11-16 14:50:00,286.69,287.36,285.97,287.3,116319.0,286.69,287.36,285.97,287.3,116319.0
2018-11-16 15:00:00,287.35,287.55,286.32,286.81,131440.0,287.35,287.55,286.32,286.81,131440.0
2018-11-16 15:10:00,286.89,288.66,286.78,288.65,142634.0,286.89,288.66,286.78,288.65,142634.0
2018-11-16 15:20:00,288.5,288.58,287.76,287.78,154534.0,288.5,288.58,287.76,287.78,154534.0
2018-11-16 15:30:00,287.8,287.85,287.03,287.38,151569.0,287.8,287.85,287.03,287.38,151569.0
2018-11-16 15:40:00,287.43,287.95,286.92,287.17,162774.0,287.43,287.95,286.92,287.17,162774.0
2018-11-16 15:50:00,287.27,287.48,286.06,286.21,341890.0,287.27,287.48,286.06,286.21,341890.0
2018-11-19 09:30:00,283.79,285.09,279.7,280.42,465833.0,283.79,285.09,279.7,280.42,465833.0
2018-11-19 09:40:00,280.71,280.96,278.51,279.18,454277.0,280.71,280.96,278.51,279.18,454277.0
2018-11-19 09:50:00,279.09,279.37,275.7,278.01,432705.0,279.09,279.37,275.7,278.01,432705.0
2018-11-19 10:00:00,278.02,278.3,274.25,274.56,458105.0,278.02,278.3,274.25,274.56,458105.0
2018-11-19 10:10:00,274.4,277.24,273.89,275.21,332599.0,274.4,277.24,273.89,275.21,332599.0
2018-11-19 10:20:00,275.21,275.95,274.21,275.0,309070.0,275.21,275.95,274.21,275.0,309070.0
2018-11-19 10:30:00,274.83,275.56,272.75,274.66,408867.0,274.83,275.56,272.75,274.66,408867.0
2018-11-19 10:40:00,274.64,276.46,274.24,276.32,218721.0,274.64,276.46,274.24,276.32,218721.0
2018-11-19 10:50:00,276.43,277.67,275.62,275.76,248765.0,276.43,277.67,275.62,275.76,248765.0
2018-11-19 11:00:00,275.75,276.68,274.09,275.08,182749.0,275.75,276.68,274.09,275.08,182749.0
2018-11-19 11:10:00,275.13,275.35,274.37,274.86,113225.0,275.13,275.35,274.37,274.86,113225.0
2018-11-19 11:20:00,274.86,275.0,271.33,273.05,429862.0,274.86,275.0,271.33,273.05,429862.0
2018-11-19 11:30:00,273.09,273.95,272.12,273.23,237079.0,273.09,273.95,272.12,273.23,237079.0
2018-11-19 11:40:00,273.35,274.32,272.71,272.96,245850.0,273.35,274.32,272.71,272.96,245850.0
2018-11-19 11:50:00,273.04,274.2,272.25,273.59,231001.0,273.04,274.2,272.25,273.59,231001.0
2018-11-19 12:00:00,273.64,274.39,272.91,273.91,173874.0,273.64,274.39,272.91,273.91,173874.0
2018-11-19 12:10:00,273.81,275.4,273.81,274.44,219707.0,273.81,275.4,273.81,274.44,219707.0
2018-11-19 12:20:00,274.74,274.76,272.58,272.97,154343.0,274.74,274.76,272.58,272.97,154343.0
2018-11-19 12:30:00,272.7,273.87,272.34,273.46,150929.0,272.7,273.87,272.34,273.46,150929.0
2018-11-19 12:40:00,273.37,274.0,272.63,272.98,110485.0,273.37,274.0,272.63,272.98,110485.0
2018-11-19 12:50:00,272.91,274.02,272.5,272.95,124172.0,272.91,274.02,272.5,272.95,124172.0
2018-11-19 13:00:00,272.68,273.02,271.56,271.58,207918.0,272.68,273.02,271.56,271.58,207918.0
2018-11-19 13:10:00,271.7,272.53,269.15,271.28,375044.0,271.7,272.53,269.15,271.28,375044.0
2018-11-19 13:20:00,271.4,272.0,271.02,271.33,128714.0,271.4,272.0,271.02,271.33,128714.0
2018-11-19 13:30:00,271.47,273.3,270.1,273.21,186161.0,271.47,273.3,270.1,273.21,186161.0
2018-11-19 13:40:00,273.05,273.27,271.86,272.2,165676.0,273.05,273.27,271.86,272.2,165676.0
2018-11-19 13:50:00,272.23,272.32,270.5,270.65,100908.0,272.23,272.32,270.5,270.65,100908.0
2018-11-19 14:00:00,270.77,271.5,269.45,271.28,211164.0,270.77,271.5,269.45,271.28,211164.0
2018-11-19 14:10:00,271.28,271.48,269.91,270.66,92876.0,271.28,271.48,269.91,270.66,92876.0
2018-11-19 14:20:00,270.67,272.2,269.9,271.2,105289.0,270.67,272.2,269.9,271.2,105289.0
2018-11-19 14:30:00,271.27,271.74,270.21,271.5,123164.0,271.27,271.74,270.21,271.5,123164.0
2018-11-19 14:40:00,271.75,273.33,271.5,272.92,227242.0,271.75,273.33,271.5,272.92,227242.0
2018-11-19 14:50:00,272.83,272.85,271.56,271.9,149220.0,272.83,272.85,271.56,271.9,149220.0
2018-11-19 15:00:00,271.88,273.8,271.45,272.78,190686.0,271.88,273.8,271.45,272.78,190686.0
2018-11-19 15:10:00,272.78,274.48,272.62,273.31,199071.0,272.78,274.48,272.62,273.31,199071.0
2018-11-19 15:20:00,273.42,273.66,271.19,271.84,172564.0,273.42,273.66,271.19,271.84,172564.0
2018-11-19 15:30:00,271.84,271.99,269.83,270.2,356883.0,271.84,271.99,269.83,270.2,356883.0
2018-11-19 15:40:00,270.11,270.73,269.15,270.05,328687.0,270.11,270.73,269.15,270.05,328687.0
2018-11-19 15:50:00,270.07,270.71,269.35,270.63,433764.0,270.07,270.71,269.35,270.63,433764.0
2018-11-20 09:30:00,255.33,262.52,250.0,260.72,1732916.0,255.33,262.52,250.0,260.72,1732916.0
2018-11-20 09:40:00,260.72,264.69,259.35,260.66,773094.0,260.72,264.69,259.35,260.66,773094.0
2018-11-20 09:50:00,260.68,260.86,256.68,259.89,697255.0,260.68,260.86,256.68,259.89,697255.0
2018-11-20 10:00:00,259.69,262.66,257.81,258.53,587266.0,259.69,262.66,257.81,258.53,587266.0
2018-11-20 10:10:00,258.38,262.67,257.75,262.35,505477.0,258.38,262.67,257.75,262.35,505477.0
2018-11-20 10:20:00,262.47,266.38,262.08,264.47,650652.0,262.47,266.38,262.08,264.47,650652.0
2018-11-20 10:30:00,264.36,271.19,263.78,269.51,683921.0,264.36,271.19,263.78,269.51,683921.0
2018-11-20 10:40:00,269.57,270.38,266.62,267.91,448002.0,269.57,270.38,266.62,267.91,448002.0
2018-11-20 10:50:00,267.65,272.0,267.3,272.0,439897.0,267.65,272.0,267.3,272.0,439897.0
2018-11-20 11:00:00,272.0,272.7,270.14,271.76,415256.0,272.0,272.7,270.14,271.76,415256.0
2018-11-20 11:10:00,271.91,272.9,266.5,267.19,332915.0,271.91,272.9,266.5,267.19,332915.0
2018-11-20 11:20:00,267.27,268.88,266.67,267.28,191175.0,267.27,268.88,266.67,267.28,191175.0
2018-11-20 11:30:00,267.43,273.58,267.43,273.17,291471.0,267.43,273.58,267.43,273.17,291471.0
2018-11-20 11:40:00,273.03,275.32,272.77,273.54,336265.0,273.03,275.32,272.77,273.54,336265.0
2018-11-20 11:50:00,273.36,275.38,272.44,275.16,209144.0,273.36,275.38,272.44,275.16,209144.0
2018-11-20 12:00:00,275.33,276.34,274.44,275.03,275934.0,275.33,276.34,274.44,275.03,275934.0
2018-11-20 12:10:00,275.23,275.67,273.33,273.65,191103.0,275.23,275.67,273.33,273.65,191103.0
2018-11-20 12:20:00,273.68,274.8,272.56,274.05,146680.0,273.68,274.8,272.56,274.05,146680.0
2018-11-20 12:30:00,273.82,274.87,273.5,273.7,119731.0,273.82,274.87,273.5,273.7,119731.0
2018-11-20 12:40:00,273.88,274.15,270.38,270.85,162090.0,273.88,274.15,270.38,270.85,162090.0
2018-11-20 12:50:00,270.75,272.73,270.36,271.6,122651.0,270.75,272.73,270.36,271.6,122651.0
2018-11-20 13:00:00,271.4,272.99,270.95,272.76,116003.0,271.4,272.99,270.95,272.76,116003.0
2018-11-20 13:10:00,272.64,273.24,271.64,271.65,158667.0,272.64,273.24,271.64,271.65,158667.0
2018-11-20 13:20:00,271.65,271.68,268.76,269.5,171217.0,271.65,271.68,268.76,269.5,171217.0
2018-11-20 13:30:00,269.3,270.0,268.23,268.4,123011.0,269.3,270.0,268.23,268.4,123011.0
2018-11-20 13:40:00,268.49,270.23,267.73,268.91,106805.0,268.49,270.23,267.73,268.91,106805.0
2018-11-20 13:50:00,268.9,269.49,266.81,266.81,116033.0,268.9,269.49,266.81,266.81,116033.0
2018-11-20 14:00:00,266.78,267.63,265.7,266.25,152517.0,266.78,267.63,265.7,266.25,152517.0
2018-11-20 14:10:00,266.05,268.61,266.01,267.84,115447.0,266.05,268.61,266.01,267.84,115447.0
2018-11-20 14:20:00,267.83,268.3,266.55,267.07,105243.0,267.83,268.3,266.55,267.07,105243.0
2018-11-20 14:30:00,267.2,269.81,266.79,268.61,143270.0,267.2,269.81,266.79,268.61,143270.0
2018-11-20 14:40:00,268.66,268.87,266.09,266.55,139338.0,268.66,268.87,266.09,266.55,139338.0
2018-11-20 14:50:00,266.58,267.68,265.51,266.37,95038.0,266.58,267.68,265.51,266.37,95038.0
2018-11-20 15:00:00,266.37,267.5,263.75,265.01,202664.0,266.37,267.5,263.75,265.01,202664.0
2018-11-20 15:10:00,265.04,267.22,264.62,266.92,141953.0,265.04,267.22,264.62,266.92,141953.0
2018-11-20 15:20:00,266.76,267.5,266.19,267.21,159083.0,266.76,267.5,266.19,267.21,159083.0
2018-11-20 15:30:00,267.11,268.21,266.3,267.86,126625.0,267.11,268.21,266.3,267.86,126625.0
2018-11-20 15:40:00,267.99,268.12,266.05,266.44,230246.0,267.99,268.12,266.05,266.44,230246.0
2018-11-20 15:50:00,266.49,267.11,266.04,267.01,360227.0,266.49,267.11,266.04,267.01,360227.0
2018-11-21 09:30:00,274.42,275.34,269.61,270.98,717337.0,274.42,275.34,269.61,270.98,717337.0
2018-11-21 09:40:00,270.78,271.73,268.67,268.79,497260.0,270.78,271.73,268.67,268.79,497260.0
2018-11-21 09:50:00,268.83,270.71,268.43,269.97,351923.0,268.83,270.71,268.43,269.97,351923.0
2018-11-21 10:00:00,269.74,271.5,265.0,265.0,378266.0,269.74,271.5,265.0,265.0,378266.0
2018-11-21 10:10:00,265.0,266.39,263.56,265.63,447404.0,265.0,266.39,263.56,265.63,447404.0
2018-11-21 10:20:00,265.74,270.0,265.36,268.53,495640.0,265.74,270.0,265.36,268.53,495640.0
2018-11-21 10:30:00,268.55,268.71,265.75,265.91,270588.0,268.55,268.71,265.75,265.91,270588.0
2018-11-21 10:40:00,265.9,266.2,263.21,265.24,324639.0,265.9,266.2,263.21,265.24,324639.0
2018-11-21 10:50:00,265.4,266.59,264.26,265.41,165432.0,265.4,266.59,264.26,265.41,165432.0
2018-11-21 11:00:00,265.41,267.73,264.46,266.65,204165.0,265.41,267.73,264.46,266.65,204165.0
2018-11-21 11:10:00,266.73,269.05,266.57,268.28,191332.0,266.73,269.05,266.57,268.28,191332.0
2018-11-21 11:20:00,268.34,268.78,267.5,268.1,122614.0,268.34,268.78,267.5,268.1,122614.0
2018-11-21 11:30:00,268.17,269.19,267.75,268.03,137251.0,268.17,269.19,267.75,268.03,137251.0
2018-11-21 11:40:00,268.02,268.15,267.09,267.62,81347.0,268.02,268.15,267.09,267.62,81347.0
2018-11-21 11:50:00,267.69,267.69,265.93,266.3,89758.0,267.69,267.69,265.93,266.3,89758.0
2018-11-21 12:00:00,266.39,266.88,265.23,265.64,103558.0,266.39,266.88,265.23,265.64,103558.0
2018-11-21 12:10:00,265.66,266.27,265.17,266.08,64926.0,265.66,266.27,265.17,266.08,64926.0
2018-11-21 12:20:00,266.1,266.75,265.44,266.36,69528.0,266.1,266.75,265.44,266.36,69528.0
2018-11-21 12:30:00,266.33,266.66,265.5,265.87,71048.0,266.33,266.66,265.5,265.87,71048.0
2018-11-21 12:40:00,265.93,267.45,265.76,267.1,106919.0,265.93,267.45,265.76,267.1,106919.0
2018-11-21 12:50:00,267.13,267.23,266.12,266.4,89999.0,267.13,267.23,266.12,266.4,89999.0
2018-11-21 13:00:00,266.49,266.87,265.93,265.93,70287.0,266.49,266.87,265.93,265.93,70287.0
2018-11-21 13:10:00,265.96,266.05,264.64,265.04,100866.0,265.96,266.05,264.64,265.04,100866.0
2018-11-21 13:20:00,265.13,265.28,264.21,265.08,87316.0,265.13,265.28,264.21,265.08,87316.0
2018-11-21 13:30:00,265.11,265.8,265.0,265.43,71262.0,265.11,265.8,265.0,265.43,71262.0
2018-11-21 13:40:00,265.41,266.28,265.28,266.12,93055.0,265.41,266.28,265.28,266.12,93055.0
2018-11-21 13:50:00,266.22,267.08,265.75,266.98,95728.0,266.22,267.08,265.75,266.98,95728.0
2018-11-21 14:00:00,266.88,267.98,266.51,267.44,115433.0,266.88,267.98,266.51,267.44,115433.0
2018-11-21 14:10:00,267.4,267.69,266.7,267.13,101608.0,267.4,267.69,266.7,267.13,101608.0
2018-11-21 14:20:00,267.08,267.5,266.38,267.5,72608.0,267.08,267.5,266.38,267.5,72608.0
2018-11-21 14:30:00,267.58,267.77,266.54,267.03,73480.0,267.58,267.77,266.54,267.03,73480.0
2018-11-21 14:40:00,267.09,267.17,266.08,266.66,83981.0,267.09,267.17,266.08,266.66,83981.0
2018-11-21 14:50:00,266.54,266.9,265.44,265.57,100618.0,266.54,266.9,265.44,265.57,100618.0
2018-11-21 15:00:00,265.71,266.44,265.6,265.93,116495.0,265.71,266.44,265.6,265.93,116495.0
2018-11-21 15:10:00,266.05,266.09,265.0,265.0,105314.0,266.05,266.09,265.0,265.0,105314.0
2018-11-21 15:20:00,265.01,265.67,264.89,265.0,124085.0,265.01,265.67,264.89,265.0,124085.0
2018-11-21 15:30:00,264.91,264.95,264.03,264.31,163935.0,264.91,264.95,264.03,264.31,163935.0
2018-11-21 15:40:00,264.38,264.38,262.22,262.22,412436.0,264.38,264.38,262.22,262.22,412436.0
2018-11-21 15:50:00,262.23,262.56,261.51,262.13,535978.0,262.23,262.56,261.51,262.13,535978.0
2018-11-23 09:30:00,260.1,265.5,258.91,264.24,657256.0,260.1,265.5,258.91,264.24,657256.0
2018-11-23 09:40:00,264.49,265.41,262.56,263.49,258524.0,264.49,265.41,262.56,263.49,258524.0
2018-11-23 09:50:00,263.41,264.25,262.05,262.49,176626.0,263.41,264.25,262.05,262.49,176626.0
2018-11-23 10:00:00,262.58,262.82,259.61,260.22,263825.0,262.58,262.82,259.61,260.22,263825.0
2018-11-23 10:10:00,259.95,261.06,256.84,258.05,381433.0,259.95,261.06,256.84,258.05,381433.0
2018-11-23 10:20:00,258.13,259.5,257.51,259.08,200344.0,258.13,259.5,257.51,259.08,200344.0
2018-11-23 10:30:00,259.09,259.83,258.44,258.44,158817.0,259.09,259.83,258.44,258.44,158817.0
2018-11-23 10:40:00,258.52,258.52,257.48,258.09,122778.0,258.52,258.52,257.48,258.09,122778.0
2018-11-23 10:50:00,258.16,260.09,258.04,259.75,171214.0,258.16,260.09,258.04,259.75,171214.0
2018-11-23 11:00:00,259.75,261.03,259.5,260.92,210940.0,259.75,261.03,259.5,260.92,210940.0
2018-11-23 11:10:00,260.98,261.44,259.11,259.98,185867.0,260.98,261.44,259.11,259.98,185867.0
2018-11-23 11:20:00,259.97,260.31,258.8,259.01,97160.0,259.97,260.31,258.8,259.01,97160.0
2018-11-23 11:30:00,258.82,259.86,258.77,259.47,105946.0,258.82,259.86,258.77,259.47,105946.0
2018-11-23 11:40:00,259.46,259.8,258.84,259.11,89364.0,259.46,259.8,258.84,259.11,89364.0
2018-11-23 11:50:00,259.09,259.11,258.27,258.68,150126.0,259.09,259.11,258.27,258.68,150126.0
2018-11-23 12:00:00,258.55,260.38,258.54,259.44,143166.0,258.55,260.38,258.54,259.44,143166.0
2018-11-23 12:10:00,259.61,260.55,259.5,259.9,83304.0,259.61,260.55,259.5,259.9,83304.0
2018-11-23 12:20:00,259.96,259.97,259.0,259.31,82477.0,259.96,259.97,259.0,259.31,82477.0
2018-11-23 12:30:00,259.31,259.85,259.0,259.22,77735.0,259.31,259.85,259.0,259.22,77735.0
2018-11-23 12:40:00,259.2,259.84,258.5,259.78,122530.0,259.2,259.84,258.5,259.78,122530.0
2018-11-23 12:50:00,259.74,259.74,258.64,258.82,190717.0,259.74,259.74,258.64,258.82,190717.0
2018-11-26 09:30:00,260.25,261.0,253.8,255.22,851094.0,260.25,261.0,253.8,255.22,851094.0
2018-11-26 09:40:00,255.24,258.73,254.82,257.8,591559.0,255.24,258.73,254.82,257.8,591559.0
2018-11-26 09:50:00,257.89,264.46,257.89,264.0,610057.0,257.89,264.46,257.89,264.0,610057.0
2018-11-26 10:00:00,264.0,264.05,261.19,261.67,419728.0,264.0,264.05,261.19,261.67,419728.0
2018-11-26 10:10:00,261.49,262.07,259.24,259.72,354261.0,261.49,262.07,259.24,259.72,354261.0
2018-11-26 10:20:00,259.73,260.65,258.7,260.35,379479.0,259.73,260.65,258.7,260.35,379479.0
2018-11-26 10:30:00,260.37,262.0,260.33,261.5,224874.0,260.37,262.0,260.33,261.5,224874.0
2018-11-26 10:40:00,261.44,261.77,260.09,260.24,208377.0,261.44,261.77,260.09,260.24,208377.0
2018-11-26 10:50:00,260.2,262.86,259.24,262.77,261156.0,260.2,262.86,259.24,262.77,261156.0
2018-11-26 11:00:00,262.75,263.68,261.27,263.55,230466.0,262.75,263.68,261.27,263.55,230466.0
2018-11-26 11:10:00,263.58,266.25,263.45,265.27,490411.0,263.58,266.25,263.45,265.27,490411.0
2018-11-26 11:20:00,265.3,265.37,262.8,263.02,181664.0,265.3,265.37,262.8,263.02,181664.0
2018-11-26 11:30:00,262.75,263.23,261.55,262.12,182823.0,262.75,263.23,261.55,262.12,182823.0
2018-11-26 11:40:00,262.0,262.82,261.79,262.51,119529.0,262.0,262.82,261.79,262.51,119529.0
2018-11-26 11:50:00,262.5,263.15,262.03,262.1,159294.0,262.5,263.15,262.03,262.1,159294.0
2018-11-26 12:00:00,262.18,264.18,261.91,263.8,204838.0,262.18,264.18,261.91,263.8,204838.0
2018-11-26 12:10:00,263.83,264.0,262.47,263.21,133707.0,263.83,264.0,262.47,263.21,133707.0
2018-11-26 12:20:00,263.17,264.49,262.7,263.84,176701.0,263.17,264.49,262.7,263.84,176701.0
2018-11-26 12:30:00,263.67,263.67,261.34,261.95,133416.0,263.67,263.67,261.34,261.95,133416.0
2018-11-26 12:40:00,261.87,262.21,261.0,261.37,77128.0,261.87,262.21,261.0,261.37,77128.0
2018-11-26 12:50:00,261.41,261.76,260.37,260.8,141584.0,261.41,261.76,260.37,260.8,141584.0
2018-11-26 13:00:00,260.98,261.1,259.98,260.05,161992.0,260.98,261.1,259.98,260.05,161992.0
2018-11-26 13:10:00,260.01,260.28,258.6,259.72,231087.0,260.01,260.28,258.6,259.72,231087.0
2018-11-26 13:20:00,259.83,259.84,258.27,258.93,162260.0,259.83,259.84,258.27,258.93,162260.0
2018-11-26 13:30:00,259.05,260.15,258.88,260.09,188266.0,259.05,260.15,258.88,260.09,188266.0
2018-11-26 13:40:00,260.15,261.55,260.0,260.94,159221.0,260.15,261.55,260.0,260.94,159221.0
2018-11-26 13:50:00,260.95,261.39,260.56,260.95,142742.0,260.95,261.39,260.56,260.95,142742.0
2018-11-26 14:00:00,260.91,261.42,260.34,261.11,133306.0,260.91,261.42,260.34,261.11,133306.0
2018-11-26 14:10:00,261.1,262.5,260.63,262.18,169892.0,261.1,262.5,260.63,262.18,169892.0
2018-11-26 14:20:00,262.19,262.2,261.29,261.9,99136.0,262.19,262.2,261.29,261.9,99136.0
2018-11-26 14:30:00,261.89,262.8,260.66,260.82,166871.0,261.89,262.8,260.66,260.82,166871.0
2018-11-26 14:40:00,260.82,260.94,259.37,259.49,144658.0,260.82,260.94,259.37,259.49,144658.0
2018-11-26 14:50:00,259.56,260.89,259.38,260.8,129484.0,259.56,260.89,259.38,260.8,129484.0
2018-11-26 15:00:00,260.82,261.98,260.07,260.07,163437.0,260.82,261.98,260.07,260.07,163437.0
2018-11-26 15:10:00,260.18,260.26,259.26,259.45,173046.0,260.18,260.26,259.26,259.45,173046.0
2018-11-26 15:20:00,259.44,260.26,259.1,259.81,126714.0,259.44,260.26,259.1,259.81,126714.0
2018-11-26 15:30:00,259.81,262.58,259.79,261.87,240714.0,259.81,262.58,259.79,261.87,240714.0
2018-11-26 15:40:00,261.88,262.21,261.3,261.46,213220.0,261.88,262.21,261.3,261.46,213220.0
2018-11-26 15:50:00,261.53,261.97,260.86,261.62,391755.0,261.53,261.97,260.86,261.62,391755.0
2018-11-27 09:30:00,259.24,261.39,257.56,258.25,534551.0,259.24,261.39,257.56,258.25,534551.0
2018-11-27 09:40:00,258.47,259.74,256.14,259.49,345738.0,258.47,259.74,256.14,259.49,345738.0
2018-11-27 09:50:00,259.49,264.23,258.62,263.72,593044.0,259.49,264.23,258.62,263.72,593044.0
2018-11-27 10:00:00,263.56,268.12,263.39,267.07,791315.0,263.56,268.12,263.39,267.07,791315.0
2018-11-27 10:10:00,266.98,267.77,265.71,266.7,461423.0,266.98,267.77,265.71,266.7,461423.0
2018-11-27 10:20:00,266.61,268.46,265.5,265.9,404768.0,266.61,268.46,265.5,265.9,404768.0
2018-11-27 10:30:00,265.76,267.5,265.75,267.02,268350.0,265.76,267.5,265.75,267.02,268350.0
2018-11-27 10:40:00,267.02,267.25,265.15,265.83,186445.0,267.02,267.25,265.15,265.83,186445.0
2018-11-27 10:50:00,265.77,266.06,264.6,265.35,279435.0,265.77,266.06,264.6,265.35,279435.0
2018-11-27 11:00:00,265.4,267.8,264.9,266.71,230986.0,265.4,267.8,264.9,266.71,230986.0
2018-11-27 11:10:00,266.56,267.05,265.6,266.64,115648.0,266.56,267.05,265.6,266.64,115648.0
2018-11-27 11:20:00,266.61,266.71,265.22,265.68,137907.0,266.61,266.71,265.22,265.68,137907.0
2018-11-27 11:30:00,265.6,265.63,263.7,264.38,195261.0,265.6,265.63,263.7,264.38,195261.0
2018-11-27 11:40:00,264.38,265.06,263.36,263.77,128041.0,264.38,265.06,263.36,263.77,128041.0
2018-11-27 11:50:00,263.8,265.69,263.77,265.14,160296.0,263.8,265.69,263.77,265.14,160296.0
2018-11-27 12:00:00,265.11,265.57,264.24,265.42,132570.0,265.11,265.57,264.24,265.42,132570.0
2018-11-27 12:10:00,265.31,266.12,265.01,265.71,123045.0,265.31,266.12,265.01,265.71,123045.0
2018-11-27 12:20:00,265.87,266.2,264.55,264.66,83629.0,265.87,266.2,264.55,264.66,83629.0
2018-11-27 12:30:00,264.58,265.3,263.94,264.79,112540.0,264.58,265.3,263.94,264.79,112540.0
2018-11-27 12:40:00,264.73,264.95,262.95,263.4,113425.0,264.73,264.95,262.95,263.4,113425.0
2018-11-27 12:50:00,263.22,263.56,262.37,262.8,77283.0,263.22,263.56,262.37,262.8,77283.0
2018-11-27 13:00:00,262.86,263.41,262.4,262.72,138203.0,262.86,263.41,262.4,262.72,138203.0
2018-11-27 13:10:00,262.75,263.1,261.32,262.16,164977.0,262.75,263.1,261.32,262.16,164977.0
2018-11-27 13:20:00,262.16,264.56,262.1,264.16,196881.0,262.16,264.56,262.1,264.16,196881.0
2018-11-27 13:30:00,264.23,265.17,263.95,265.05,131428.0,264.23,265.17,263.95,265.05,131428.0
2018-11-27 13:40:00,265.05,265.59,264.6,265.42,120266.0,265.05,265.59,264.6,265.42,120266.0
2018-11-27 13:50:00,265.54,266.17,264.52,266.01,207236.0,265.54,266.17,264.52,266.01,207236.0
2018-11-27 14:00:00,266.1,267.62,266.09,266.63,206484.0,266.1,267.62,266.09,266.63,206484.0
2018-11-27 14:10:00,266.61,267.77,266.39,267.34,138384.0,266.61,267.77,266.39,267.34,138384.0
2018-11-27 14:20:00,267.22,269.0,267.06,269.0,285387.0,267.22,269.0,267.06,269.0,285387.0
2018-11-27 14:30:00,268.98,269.08,267.05,267.22,205320.0,268.98,269.08,267.05,267.22,205320.0
2018-11-27 14:40:00,267.32,268.11,267.19,267.67,141957.0,267.32,268.11,267.19,267.67,141957.0
2018-11-27 14:50:00,267.68,268.05,266.35,266.4,162210.0,267.68,268.05,266.35,266.4,162210.0
2018-11-27 15:00:00,266.45,266.64,265.3,265.6,147554.0,266.45,266.64,265.3,265.6,147554.0
2018-11-27 15:10:00,265.54,266.45,265.08,265.17,112754.0,265.54,266.45,265.08,265.17,112754.0
2018-11-27 15:20:00,265.16,266.68,265.06,266.33,203106.0,265.16,266.68,265.06,266.33,203106.0
2018-11-27 15:30:00,266.37,266.48,265.74,266.16,171166.0,266.37,266.48,265.74,266.16,171166.0
2018-11-27 15:40:00,266.21,267.5,266.21,267.48,254811.0,266.21,267.5,266.21,267.48,254811.0
2018-11-27 15:50:00,267.4,267.44,266.22,266.62,346814.0,267.4,267.44,266.22,266.62,346814.0
2018-11-28 09:30:00,271.98,272.89,268.12,268.44,632777.0,271.98,272.89,268.12,268.44,632777.0
2018-11-28 09:40:00,268.22,269.38,266.84,268.53,457741.0,268.22,269.38,266.84,268.53,457741.0
2018-11-28 09:50:00,268.62,269.4,267.3,268.44,262783.0,268.62,269.4,267.3,268.44,262783.0
2018-11-28 10:00:00,268.42,270.86,267.55,267.73,384012.0,268.42,270.86,267.55,267.73,384012.0
2018-11-28 10:10:00,267.81,268.74,267.35,268.06,227453.0,267.81,268.74,267.35,268.06,227453.0
2018-11-28 10:20:00,268.06,269.5,267.35,267.75,186147.0,268.06,269.5,267.35,267.75,186147.0
2018-11-28 10:30:00,267.75,268.15,265.3,266.29,317294.0,267.75,268.15,265.3,266.29,317294.0
2018-11-28 10:40:00,266.31,266.92,265.4,266.31,165216.0,266.31,266.92,265.4,266.31,165216.0
2018-11-28 10:50:00,266.28,266.34,264.62,265.22,236870.0,266.28,266.34,264.62,265.22,236870.0
2018-11-28 11:00:00,265.23,265.95,264.58,265.81,236418.0,265.23,265.95,264.58,265.81,236418.0
2018-11-28 11:10:00,265.73,266.68,265.1,265.67,136117.0,265.73,266.68,265.1,265.67,136117.0
2018-11-28 11:20:00,265.61,265.73,263.98,264.1,133636.0,265.61,265.73,263.98,264.1,133636.0
2018-11-28 11:30:00,264.16,265.14,263.83,264.61,131618.0,264.16,265.14,263.83,264.61,131618.0
2018-11-28 11:40:00,264.56,264.68,263.34,264.03,135329.0,264.56,264.68,263.34,264.03,135329.0
2018-11-28 11:50:00,264.07,265.2,263.94,265.01,121839.0,264.07,265.2,263.94,265.01,121839.0
2018-11-28 12:00:00,265.01,271.28,264.96,270.99,629156.0,265.01,271.28,264.96,270.99,629156.0
2018-11-28 12:10:00,271.03,271.22,268.56,270.5,643189.0,271.03,271.22,268.56,270.5,643189.0
2018-11-28 12:20:00,270.54,275.69,270.53,275.14,570451.0,270.54,275.69,270.53,275.14,570451.0
2018-11-28 12:30:00,275.07,277.57,274.03,274.87,730380.0,275.07,277.57,274.03,274.87,730380.0
2018-11-28 12:40:00,274.87,275.37,273.31,274.48,289477.0,274.87,275.37,273.31,274.48,289477.0
2018-11-28 12:50:00,274.6,275.69,272.89,272.89,199758.0,274.6,275.69,272.89,272.89,199758.0
2018-11-28 13:00:00,272.93,273.2,271.45,272.43,282953.0,272.93,273.2,271.45,272.43,282953.0
2018-11-28 13:10:00,272.51,274.68,272.2,274.25,212573.0,272.51,274.68,272.2,274.25,212573.0
2018-11-28 13:20:00,274.23,274.55,273.34,274.53,121456.0,274.23,274.55,273.34,274.53,121456.0
2018-11-28 13:30:00,274.42,276.38,274.42,275.87,269682.0,274.42,276.38,274.42,275.87,269682.0
2018-11-28 13:40:00,275.83,276.92,275.38,275.77,188222.0,275.83,276.92,275.38,275.77,188222.0
2018-11-28 13:50:00,275.92,276.51,275.07,276.35,150051.0,275.92,276.51,275.07,276.35,150051.0
2018-11-28 14:00:00,276.5,277.88,276.2,276.94,188871.0,276.5,277.88,276.2,276.94,188871.0
2018-11-28 14:10:00,277.11,277.6,276.06,276.79,169518.0,277.11,277.6,276.06,276.79,169518.0
2018-11-28 14:20:00,276.7,277.57,276.21,277.38,120204.0,276.7,277.57,276.21,277.38,120204.0
2018-11-28 14:30:00,277.28,278.68,277.16,278.28,231104.0,277.28,278.68,277.16,278.28,231104.0
2018-11-28 14:40:00,278.36,279.2,278.36,278.91,195555.0,278.36,279.2,278.36,278.91,195555.0
2018-11-28 14:50:00,278.95,279.7,278.56,279.1,201520.0,278.95,279.7,278.56,279.1,201520.0
2018-11-28 15:00:00,279.08,279.25,278.4,278.92,254469.0,279.08,279.25,278.4,278.92,254469.0
2018-11-28 15:10:00,278.86,280.55,278.86,280.41,303189.0,278.86,280.55,278.86,280.41,303189.0
2018-11-28 15:20:00,280.4,281.68,280.39,281.51,330525.0,280.4,281.68,280.39,281.51,330525.0
2018-11-28 15:30:00,281.5,282.31,280.93,281.98,261649.0,281.5,282.31,280.93,281.98,261649.0
2018-11-28 15:40:00,281.99,283.81,281.61,283.38,465912.0,281.99,283.81,281.61,283.38,465912.0
2018-11-28 15:50:00,283.46,284.0,282.47,282.65,671308.0,283.46,284.0,282.47,282.65,671308.0
2018-11-29 09:30:00,281.99,283.5,278.2,279.56,717877.0,281.99,283.5,278.2,279.56,717877.0
2018-11-29 09:40:00,279.63,280.42,278.11,278.85,407543.0,279.63,280.42,278.11,278.85,407543.0
2018-11-29 09:50:00,278.97,282.51,278.7,281.73,389611.0,278.97,282.51,278.7,281.73,389611.0
2018-11-29 10:00:00,281.76,283.24,279.01,279.62,416879.0,281.76,283.24,279.01,279.62,416879.0
2018-11-29 10:10:00,279.59,279.85,276.01,276.62,393066.0,279.59,279.85,276.01,276.62,393066.0
2018-11-29 10:20:00,276.5,277.75,275.86,276.71,315567.0,276.5,277.75,275.86,276.71,315567.0
2018-11-29 10:30:00,276.83,279.3,276.62,278.86,416529.0,276.83,279.3,276.62,278.86,416529.0
2018-11-29 10:40:00,278.74,278.85,276.6,276.63,205495.0,278.74,278.85,276.6,276.63,205495.0
2018-11-29 10:50:00,276.69,277.01,275.5,275.75,268100.0,276.69,277.01,275.5,275.75,268100.0
2018-11-29 11:00:00,275.76,278.15,275.5,277.46,288645.0,275.76,278.15,275.5,277.46,288645.0
2018-11-29 11:10:00,277.47,279.06,276.82,278.31,238956.0,277.47,279.06,276.82,278.31,238956.0
2018-11-29 11:20:00,278.38,281.47,278.1,280.79,291100.0,278.38,281.47,278.1,280.79,291100.0
2018-11-29 11:30:00,280.92,283.31,279.87,283.22,253639.0,280.92,283.31,279.87,283.22,253639.0
2018-11-29 11:40:00,283.21,286.75,283.13,286.0,611912.0,283.21,286.75,283.13,286.0,611912.0
2018-11-29 11:50:00,286.09,286.21,284.18,285.14,371618.0,286.09,286.21,284.18,285.14,371618.0
2018-11-29 12:00:00,285.06,285.5,283.85,284.3,274064.0,285.06,285.5,283.85,284.3,274064.0
2018-11-29 12:10:00,284.23,285.88,284.01,285.5,273564.0,284.23,285.88,284.01,285.5,273564.0
2018-11-29 12:20:00,285.49,287.84,285.08,287.32,522572.0,285.49,287.84,285.08,287.32,522572.0
2018-11-29 12:30:00,287.21,288.17,286.63,287.1,274816.0,287.21,288.17,286.63,287.1,274816.0
2018-11-29 12:40:00,287.18,287.62,286.41,286.85,128168.0,287.18,287.62,286.41,286.85,128168.0
2018-11-29 12:50:00,286.85,287.86,286.59,287.34,188141.0,286.85,287.86,286.59,287.34,188141.0
2018-11-29 13:00:00,287.25,287.82,285.8,286.23,303838.0,287.25,287.82,285.8,286.23,303838.0
2018-11-29 13:10:00,286.17,286.46,284.93,286.18,217062.0,286.17,286.46,284.93,286.18,217062.0
2018-11-29 13:20:00,286.27,287.48,285.82,287.21,164308.0,286.27,287.48,285.82,287.21,164308.0
2018-11-29 13:30:00,287.17,288.0,286.25,286.53,103894.0,287.17,288.0,286.25,286.53,103894.0
2018-11-29 13:40:00,286.55,288.03,286.5,287.82,104748.0,286.55,288.03,286.5,287.82,104748.0
2018-11-29 13:50:00,287.87,287.96,287.05,287.05,89930.0,287.87,287.96,287.05,287.05,89930.0
2018-11-29 14:00:00,287.0,287.99,286.61,286.82,126814.0,287.0,287.99,286.61,286.82,126814.0
2018-11-29 14:10:00,286.82,289.15,286.56,288.67,306435.0,286.82,289.15,286.56,288.67,306435.0
2018-11-29 14:20:00,288.62,289.2,288.41,288.68,180159.0,288.62,289.2,288.41,288.68,180159.0
2018-11-29 14:30:00,288.65,289.34,288.58,288.73,226791.0,288.65,289.34,288.58,288.73,226791.0
2018-11-29 14:40:00,288.81,289.5,288.1,289.08,358279.0,288.81,289.5,288.1,289.08,358279.0
2018-11-29 14:50:00,289.04,290.48,289.03,290.27,427238.0,289.04,290.48,289.03,290.27,427238.0
2018-11-29 15:00:00,290.22,290.49,289.43,290.3,299659.0,290.22,290.49,289.43,290.3,299659.0
2018-11-29 15:10:00,290.38,290.44,289.4,289.8,284443.0,290.38,290.44,289.4,289.8,284443.0
2018-11-29 15:20:00,289.73,290.37,289.31,290.28,294753.0,289.73,290.37,289.31,290.28,294753.0
2018-11-29 15:30:00,290.18,290.18,288.7,289.26,467546.0,290.18,290.18,288.7,289.26,467546.0
2018-11-29 15:40:00,289.28,290.19,289.11,289.56,292105.0,289.28,290.19,289.11,289.56,292105.0
2018-11-29 15:50:00,289.51,289.87,288.31,288.76,428482.0,289.51,289.87,288.31,288.76,428482.0
2018-11-30 09:30:00,288.26,288.57,285.71,288.0,502463.0,288.26,288.57,285.71,288.0,502463.0
2018-11-30 09:40:00,288.04,289.62,286.5,288.85,396646.0,288.04,289.62,286.5,288.85,396646.0
2018-11-30 09:50:00,289.08,289.08,286.17,286.85,324848.0,289.08,289.08,286.17,286.85,324848.0
2018-11-30 10:00:00,286.91,286.99,284.88,286.5,310473.0,286.91,286.99,284.88,286.5,310473.0
2018-11-30 10:10:00,286.34,287.65,285.56,286.22,236922.0,286.34,287.65,285.56,286.22,236922.0
2018-11-30 10:20:00,286.25,287.35,285.95,286.57,148770.0,286.25,287.35,285.95,286.57,148770.0
2018-11-30 10:30:00,286.74,289.51,286.48,289.29,247835.0,286.74,289.51,286.48,289.29,247835.0
2018-11-30 10:40:00,289.18,290.81,288.72,288.8,305885.0,289.18,290.81,288.72,288.8,305885.0
2018-11-30 10:50:00,288.73,289.09,287.88,287.9,147431.0,288.73,289.09,287.88,287.9,147431.0
2018-11-30 11:00:00,287.99,288.54,286.77,287.16,136343.0,287.99,288.54,286.77,287.16,136343.0
2018-11-30 11:10:00,287.05,288.23,286.5,287.69,140312.0,287.05,288.23,286.5,287.69,140312.0
2018-11-30 11:20:00,287.79,288.45,285.9,286.66,167464.0,287.79,288.45,285.9,286.66,167464.0
2018-11-30 11:30:00,286.66,288.21,286.17,287.57,164719.0,286.66,288.21,286.17,287.57,164719.0
2018-11-30 11:40:00,287.63,288.57,287.0,287.35,110938.0,287.63,288.57,287.0,287.35,110938.0
2018-11-30 11:50:00,287.27,287.4,286.2,286.64,170227.0,287.27,287.4,286.2,286.64,170227.0
2018-11-30 12:00:00,286.45,286.77,285.91,286.0,195499.0,286.45,286.77,285.91,286.0,195499.0
2018-11-30 12:10:00,286.0,286.21,284.4,284.75,255419.0,286.0,286.21,284.4,284.75,255419.0
2018-11-30 12:20:00,284.6,285.49,284.23,284.24,152571.0,284.6,285.49,284.23,284.24,152571.0
2018-11-30 12:30:00,284.25,285.25,283.6,284.09,185743.0,284.25,285.25,283.6,284.09,185743.0
2018-11-30 12:40:00,283.94,285.66,283.67,284.81,264808.0,283.94,285.66,283.67,284.81,264808.0
2018-11-30 12:50:00,284.8,285.17,284.2,284.2,83768.0,284.8,285.17,284.2,284.2,83768.0
2018-11-30 13:00:00,284.26,284.26,283.33,283.7,269523.0,284.26,284.26,283.33,283.7,269523.0
2018-11-30 13:10:00,283.76,285.14,283.06,285.13,148457.0,283.76,285.14,283.06,285.13,148457.0
2018-11-30 13:20:00,285.13,285.65,284.66,285.28,150638.0,285.13,285.65,284.66,285.28,150638.0
2018-11-30 13:30:00,285.39,286.69,284.57,285.9,284553.0,285.39,286.69,284.57,285.9,284553.0
2018-11-30 13:40:00,285.9,286.69,285.78,286.59,129880.0,285.9,286.69,285.78,286.59,129880.0
2018-11-30 13:50:00,286.72,287.08,285.7,286.0,166155.0,286.72,287.08,285.7,286.0,166155.0
2018-11-30 14:00:00,286.1,286.42,285.65,286.1,93199.0,286.1,286.42,285.65,286.1,93199.0
2018-11-30 14:10:00,286.1,286.42,284.6,285.08,188886.0,286.1,286.42,284.6,285.08,188886.0
2018-11-30 14:20:00,285.03,286.25,284.9,285.84,131996.0,285.03,286.25,284.9,285.84,131996.0
2018-11-30 14:30:00,285.94,286.45,285.05,285.05,203148.0,285.94,286.45,285.05,285.05,203148.0
2018-11-30 14:40:00,285.03,285.69,284.53,284.75,222802.0,285.03,285.69,284.53,284.75,222802.0
2018-11-30 14:50:00,284.85,285.17,284.5,284.69,110371.0,284.85,285.17,284.5,284.69,110371.0
2018-11-30 15:00:00,284.8,285.88,284.8,285.51,118477.0,284.8,285.88,284.8,285.51,118477.0
2018-11-30 15:10:00,285.51,287.41,285.16,286.97,300272.0,285.51,287.41,285.16,286.97,300272.0
2018-11-30 15:20:00,287.0,287.55,286.57,286.6,304056.0,287.0,287.55,286.57,286.6,304056.0
2018-11-30 15:30:00,286.63,287.25,286.05,287.16,163541.0,286.63,287.25,286.05,287.16,163541.0
2018-11-30 15:40:00,287.18,287.73,285.86,286.57,276769.0,287.18,287.73,285.86,286.57,276769.0
2018-11-30 15:50:00,286.52,286.69,285.98,286.1,373253.0,286.52,286.69,285.98,286.1,373253.0
2018-12-03 09:30:00,293.19,296.49,293.0,293.28,871560.0,293.19,296.49,293.0,293.28,871560.0
2018-12-03 09:40:00,293.36,296.41,293.17,294.08,494441.0,293.36,296.41,293.17,294.08,494441.0
2018-12-03 09:50:00,294.04,294.49,291.7,293.23,455319.0,294.04,294.49,291.7,293.23,455319.0
2018-12-03 10:00:00,293.27,296.1,293.01,295.45,326146.0,293.27,296.1,293.01,295.45,326146.0
2018-12-03 10:10:00,295.52,296.2,294.25,295.98,252895.0,295.52,296.2,294.25,295.98,252895.0
2018-12-03 10:20:00,295.98,298.6,295.89,297.86,537589.0,295.98,298.6,295.89,297.86,537589.0
2018-12-03 10:30:00,297.82,298.72,296.44,296.74,376247.0,297.82,298.72,296.44,296.74,376247.0
2018-12-03 10:40:00,296.5,296.63,295.16,295.59,511761.0,296.5,296.63,295.16,295.59,511761.0
2018-12-03 10:50:00,295.5,295.66,294.1,294.55,323152.0,295.5,295.66,294.1,294.55,323152.0
2018-12-03 11:00:00,294.67,296.21,294.56,296.2,260656.0,294.67,296.21,294.56,296.2,260656.0
2018-12-03 11:10:00,296.2,296.5,294.61,295.29,230399.0,296.2,296.5,294.61,295.29,230399.0
2018-12-03 11:20:00,295.23,295.6,294.27,295.38,159599.0,295.23,295.6,294.27,295.38,159599.0
2018-12-03 11:30:00,295.47,296.5,295.3,295.97,201279.0,295.47,296.5,295.3,295.97,201279.0
2018-12-03 11:40:00,295.91,296.0,294.15,294.88,130230.0,295.91,296.0,294.15,294.88,130230.0
2018-12-03 11:50:00,294.87,295.28,293.28,293.54,154833.0,294.87,295.28,293.28,293.54,154833.0
2018-12-03 12:00:00,293.48,295.3,293.45,294.92,184682.0,293.48,295.3,293.45,294.92,184682.0
2018-12-03 12:10:00,294.9,294.93,293.45,293.58,120709.0,294.9,294.93,293.45,293.58,120709.0
2018-12-03 12:20:00,293.52,293.71,292.01,292.41,192446.0,293.52,293.71,292.01,292.41,192446.0
2018-12-03 12:30:00,292.39,292.75,291.47,291.7,228390.0,292.39,292.75,291.47,291.7,228390.0
2018-12-03 12:40:00,291.57,292.13,291.31,291.63,138342.0,291.57,292.13,291.31,291.63,138342.0
2018-12-03 12:50:00,291.65,292.01,289.82,290.79,243084.0,291.65,292.01,289.82,290.79,243084.0
2018-12-03 13:00:00,290.75,291.23,289.65,289.69,155291.0,290.75,291.23,289.65,289.69,155291.0
2018-12-03 13:10:00,289.72,290.78,289.61,290.11,147283.0,289.72,290.78,289.61,290.11,147283.0
2018-12-03 13:20:00,290.16,290.38,287.68,288.64,269246.0,290.16,290.38,287.68,288.64,269246.0
2018-12-03 13:30:00,288.62,289.69,288.26,289.46,160525.0,288.62,289.69,288.26,289.46,160525.0
2018-12-03 13:40:00,289.48,289.56,287.68,287.69,156242.0,289.48,289.56,287.68,287.69,156242.0
2018-12-03 13:50:00,287.77,288.87,287.01,288.0,191371.0,287.77,288.87,287.01,288.0,191371.0
2018-12-03 14:00:00,287.96,288.32,285.65,286.43,252253.0,287.96,288.32,285.65,286.43,252253.0
2018-12-03 14:10:00,286.36,288.29,286.25,287.88,163686.0,286.36,288.29,286.25,287.88,163686.0
2018-12-03 14:20:00,287.76,288.36,287.48,287.81,145065.0,287.76,288.36,287.48,287.81,145065.0
2018-12-03 14:30:00,287.94,288.04,286.0,286.75,167279.0,287.94,288.04,286.0,286.75,167279.0
2018-12-03 14:40:00,286.73,286.97,285.17,285.93,174624.0,286.73,286.97,285.17,285.93,174624.0
2018-12-03 14:50:00,285.88,286.39,284.6,285.81,332058.0,285.88,286.39,284.6,285.81,332058.0
2018-12-03 15:00:00,285.84,285.92,284.58,285.34,207541.0,285.84,285.92,284.58,285.34,207541.0
2018-12-03 15:10:00,285.31,287.25,285.28,286.61,300176.0,285.31,287.25,285.28,286.61,300176.0
2018-12-03 15:20:00,286.59,288.36,286.59,288.25,294816.0,286.59,288.36,286.59,288.25,294816.0
2018-12-03 15:30:00,288.24,289.66,288.22,289.56,345879.0,288.24,289.66,288.22,289.56,345879.0
2018-12-03 15:40:00,289.6,289.87,288.88,289.38,324232.0,289.6,289.87,288.88,289.38,324232.0
2018-12-03 15:50:00,289.41,290.39,289.19,290.39,550984.0,289.41,290.39,289.19,290.39,550984.0
2018-12-04 09:30:00,288.13,288.7,284.8,287.62,474332.0,288.13,288.7,284.8,287.62,474332.0
2018-12-04 09:40:00,287.66,288.5,286.26,287.36,389353.0,287.66,288.5,286.26,287.36,389353.0
2018-12-04 09:50:00,287.35,287.44,285.83,286.44,294587.0,287.35,287.44,285.83,286.44,294587.0
2018-12-04 10:00:00,286.67,291.74,285.91,290.7,448902.0,286.67,291.74,285.91,290.7,448902.0
2018-12-04 10:10:00,290.79,292.6,290.15,290.26,287214.0,290.79,292.6,290.15,290.26,287214.0
2018-12-04 10:20:00,290.15,292.17,289.32,292.17,236345.0,290.15,292.17,289.32,292.17,236345.0
2018-12-04 10:30:00,292.07,293.75,291.28,293.62,292412.0,292.07,293.75,291.28,293.62,292412.0
2018-12-04 10:40:00,293.5,295.22,292.84,295.14,310536.0,293.5,295.22,292.84,295.14,310536.0
2018-12-04 10:50:00,295.14,295.74,293.74,294.0,368180.0,295.14,295.74,293.74,294.0,368180.0
2018-12-04 11:00:00,294.01,295.0,292.99,294.63,207728.0,294.01,295.0,292.99,294.63,207728.0
2018-12-04 11:10:00,294.54,294.73,293.02,293.48,267016.0,294.54,294.73,293.02,293.48,267016.0
2018-12-04 11:20:00,293.48,294.0,291.53,292.24,210868.0,293.48,294.0,291.53,292.24,210868.0
2018-12-04 11:30:00,292.28,292.41,289.89,291.44,264332.0,292.28,292.41,289.89,291.44,264332.0
2018-12-04 11:40:00,291.23,292.78,291.22,292.68,166081.0,291.23,292.78,291.22,292.68,166081.0
2018-12-04 11:50:00,292.72,293.04,291.35,291.35,128758.0,292.72,293.04,291.35,291.35,128758.0
2018-12-04 12:00:00,291.35,291.68,287.4,288.3,307331.0,291.35,291.68,287.4,288.3,307331.0
2018-12-04 12:10:00,288.23,288.5,285.28,285.83,320938.0,288.23,288.5,285.28,285.83,320938.0
2018-12-04 12:20:00,285.62,286.51,283.5,283.51,292934.0,285.62,286.51,283.5,283.51,292934.0
2018-12-04 12:30:00,283.71,285.12,281.51,284.3,292502.0,283.71,285.12,281.51,284.3,292502.0
2018-12-04 12:40:00,284.15,286.24,283.86,285.18,196747.0,284.15,286.24,283.86,285.18,196747.0
2018-12-04 12:50:00,285.39,285.39,283.35,283.98,138144.0,285.39,285.39,283.35,283.98,138144.0
2018-12-04 13:00:00,283.85,284.69,283.24,284.19,116584.0,283.85,284.69,283.24,284.19,116584.0
2018-12-04 13:10:00,284.19,284.44,283.01,284.09,126330.0,284.19,284.44,283.01,284.09,126330.0
2018-12-04 13:20:00,284.09,284.14,279.54,280.82,298838.0,284.09,284.14,279.54,280.82,298838.0
2018-12-04 13:30:00,280.68,282.07,278.6,278.72,235493.0,280.68,282.07,278.6,278.72,235493.0
2018-12-04 13:40:00,278.66,280.77,277.27,280.12,317879.0,278.66,280.77,277.27,280.12,317879.0
2018-12-04 13:50:00,280.13,282.43,279.3,281.54,190864.0,280.13,282.43,279.3,281.54,190864.0
2018-12-04 14:00:00,281.45,281.91,280.21,281.68,120110.0,281.45,281.91,280.21,281.68,120110.0
2018-12-04 14:10:00,281.66,282.92,281.18,282.11,153857.0,281.66,282.92,281.18,282.11,153857.0
2018-12-04 14:20:00,282.09,282.22,279.1,279.59,141304.0,282.09,282.22,279.1,279.59,141304.0
2018-12-04 14:30:00,279.68,281.36,279.67,281.16,96967.0,279.68,281.36,279.67,281.16,96967.0
2018-12-04 14:40:00,281.04,282.4,280.2,281.99,185208.0,281.04,282.4,280.2,281.99,185208.0
2018-12-04 14:50:00,281.99,282.2,279.5,279.76,197850.0,281.99,282.2,279.5,279.76,197850.0
2018-12-04 15:00:00,279.62,279.81,277.58,278.29,178237.0,279.62,279.81,277.58,278.29,178237.0
2018-12-04 15:10:00,278.35,279.6,277.71,278.33,177444.0,278.35,279.6,277.71,278.33,177444.0
2018-12-04 15:20:00,278.63,279.25,276.31,276.69,239211.0,278.63,279.25,276.31,276.69,239211.0
2018-12-04 15:30:00,276.59,277.7,275.28,275.64,309815.0,276.59,277.7,275.28,275.64,309815.0
2018-12-04 15:40:00,275.67,276.28,274.72,275.56,414475.0,275.67,276.28,274.72,275.56,414475.0
2018-12-04 15:50:00,275.6,276.05,274.9,275.33,477916.0,275.6,276.05,274.9,275.33,477916.0
2018-12-06 09:30:00,268.33,274.08,267.26,273.35,806584.0,268.33,274.08,267.26,273.35,806584.0
2018-12-06 09:40:00,273.26,274.32,270.08,270.47,523639.0,273.26,274.32,270.08,270.47,523639.0
2018-12-06 09:50:00,270.46,270.98,267.14,268.57,422823.0,270.46,270.98,267.14,268.57,422823.0
2018-12-06 10:00:00,268.17,271.25,267.3,271.01,455428.0,268.17,271.25,267.3,271.01,455428.0
2018-12-06 10:10:00,271.01,271.33,268.68,270.65,296091.0,271.01,271.33,268.68,270.65,296091.0
2018-12-06 10:20:00,270.6,275.05,270.1,274.74,413901.0,270.6,275.05,270.1,274.74,413901.0
2018-12-06 10:30:00,274.68,276.9,273.71,275.95,388699.0,274.68,276.9,273.71,275.95,388699.0
2018-12-06 10:40:00,275.93,277.29,274.07,274.73,369883.0,275.93,277.29,274.07,274.73,369883.0
2018-12-06 10:50:00,274.69,276.55,273.85,274.25,276693.0,274.69,276.55,273.85,274.25,276693.0
2018-12-06 11:00:00,274.31,275.2,273.51,274.08,217260.0,274.31,275.2,273.51,274.08,217260.0
2018-12-06 11:10:00,274.11,275.57,273.45,274.12,193745.0,274.11,275.57,273.45,274.12,193745.0
2018-12-06 11:20:00,274.03,274.12,271.28,272.01,250852.0,274.03,274.12,271.28,272.01,250852.0
2018-12-06 11:30:00,272.0,273.56,271.69,273.3,275478.0,272.0,273.56,271.69,273.3,275478.0
2018-12-06 11:40:00,273.34,273.65,271.84,272.61,219026.0,273.34,273.65,271.84,272.61,219026.0
2018-12-06 11:50:00,272.67,276.25,271.87,276.13,289659.0,272.67,276.25,271.87,276.13,289659.0
2018-12-06 12:00:00,275.97,276.87,274.65,274.94,188568.0,275.97,276.87,274.65,274.94,188568.0
2018-12-06 12:10:00,274.68,277.7,274.55,277.28,182051.0,274.68,277.7,274.55,277.28,182051.0
2018-12-06 12:20:00,277.2,278.76,276.53,278.64,199133.0,277.2,278.76,276.53,278.64,199133.0
2018-12-06 12:30:00,278.66,279.64,277.02,277.62,193162.0,278.66,279.64,277.02,277.62,193162.0
2018-12-06 12:40:00,277.7,278.93,277.25,278.12,146310.0,277.7,278.93,277.25,278.12,146310.0
2018-12-06 12:50:00,278.08,279.05,277.6,277.68,133959.0,278.08,279.05,277.6,277.68,133959.0
2018-12-06 13:00:00,277.66,277.76,276.22,276.75,161150.0,277.66,277.76,276.22,276.75,161150.0
2018-12-06 13:10:00,276.71,277.91,276.2,277.05,128304.0,276.71,277.91,276.2,277.05,128304.0
2018-12-06 13:20:00,276.9,277.5,276.1,276.36,87208.0,276.9,277.5,276.1,276.36,87208.0
2018-12-06 13:30:00,276.35,276.88,274.76,276.14,137053.0,276.35,276.88,274.76,276.14,137053.0
2018-12-06 13:40:00,276.48,277.69,276.35,277.53,140658.0,276.48,277.69,276.35,277.53,140658.0
2018-12-06 13:50:00,277.52,278.17,276.73,277.83,152354.0,277.52,278.17,276.73,277.83,152354.0
2018-12-06 14:00:00,277.97,278.88,277.4,278.07,174338.0,277.97,278.88,277.4,278.07,174338.0
2018-12-06 14:10:00,278.01,278.09,275.71,275.9,103895.0,278.01,278.09,275.71,275.9,103895.0
2018-12-06 14:20:00,276.15,278.34,276.15,278.17,120516.0,276.15,278.34,276.15,278.17,120516.0
2018-12-06 14:30:00,278.25,278.41,276.66,277.32,68275.0,278.25,278.41,276.66,277.32,68275.0
2018-12-06 14:40:00,277.5,278.16,275.25,275.97,133464.0,277.5,278.16,275.25,275.97,133464.0
2018-12-06 14:50:00,275.99,278.29,275.85,277.91,116302.0,275.99,278.29,275.85,277.91,116302.0
2018-12-06 15:00:00,278.04,279.5,277.01,277.64,166493.0,278.04,279.5,277.01,277.64,166493.0
2018-12-06 15:10:00,277.8,278.4,276.86,277.87,98437.0,277.8,278.4,276.86,277.87,98437.0
2018-12-06 15:20:00,277.73,278.5,276.83,278.12,116014.0,277.73,278.5,276.83,278.12,116014.0
2018-12-06 15:30:00,278.22,280.33,278.12,279.87,206666.0,278.22,280.33,278.12,279.87,206666.0
2018-12-06 15:40:00,279.87,281.07,279.04,280.74,281072.0,279.87,281.07,279.04,280.74,281072.0
2018-12-06 15:50:00,280.71,283.22,280.16,282.96,572104.0,280.71,283.22,280.16,282.96,572104.0
2018-12-07 09:30:00,282.48,282.88,279.71,282.8,399961.0,282.48,282.88,279.71,282.8,399961.0
2018-12-07 09:40:00,282.86,284.21,278.7,279.01,492516.0,282.86,284.21,278.7,279.01,492516.0
2018-12-07 09:50:00,279.05,280.62,277.85,278.26,400173.0,279.05,280.62,277.85,278.26,400173.0
2018-12-07 10:00:00,278.28,280.09,276.71,277.32,268353.0,278.28,280.09,276.71,277.32,268353.0
2018-12-07 10:10:00,277.2,277.37,274.23,274.73,313151.0,277.2,277.37,274.23,274.73,313151.0
2018-12-07 10:20:00,274.61,276.16,273.79,275.52,238851.0,274.61,276.16,273.79,275.52,238851.0
2018-12-07 10:30:00,275.37,276.39,273.08,273.39,254880.0,275.37,276.39,273.08,273.39,254880.0
2018-12-07 10:40:00,273.32,274.85,273.1,273.69,223366.0,273.32,274.85,273.1,273.69,223366.0
2018-12-07 10:50:00,273.6,273.96,272.45,272.83,258998.0,273.6,273.96,272.45,272.83,258998.0
2018-12-07 11:00:00,272.81,273.37,270.89,271.71,259823.0,272.81,273.37,270.89,271.71,259823.0
2018-12-07 11:10:00,271.74,272.12,269.63,270.29,345253.0,271.74,272.12,269.63,270.29,345253.0
2018-12-07 11:20:00,270.15,270.9,269.24,270.06,286750.0,270.15,270.9,269.24,270.06,286750.0
2018-12-07 11:30:00,270.12,271.0,269.58,270.37,189000.0,270.12,271.0,269.58,270.37,189000.0
2018-12-07 11:40:00,270.67,272.42,270.12,271.65,329172.0,270.67,272.42,270.12,271.65,329172.0
2018-12-07 11:50:00,271.67,271.83,268.8,268.8,246776.0,271.67,271.83,268.8,268.8,246776.0
2018-12-07 12:00:00,268.68,269.44,268.23,268.57,216517.0,268.68,269.44,268.23,268.57,216517.0
2018-12-07 12:10:00,268.56,269.96,268.07,268.22,185999.0,268.56,269.96,268.07,268.22,185999.0
2018-12-07 12:20:00,268.24,269.12,268.0,268.32,101516.0,268.24,269.12,268.0,268.32,101516.0
2018-12-07 12:30:00,268.59,268.85,267.22,267.69,163196.0,268.59,268.85,267.22,267.69,163196.0
2018-12-07 12:40:00,267.73,268.3,266.62,267.11,192783.0,267.73,268.3,266.62,267.11,192783.0
2018-12-07 12:50:00,267.06,269.16,267.06,268.76,157592.0,267.06,269.16,267.06,268.76,157592.0
2018-12-07 13:00:00,268.63,269.8,267.79,267.8,167990.0,268.63,269.8,267.79,267.8,167990.0
2018-12-07 13:10:00,267.6,267.98,266.2,266.27,165391.0,267.6,267.98,266.2,266.27,165391.0
2018-12-07 13:20:00,266.3,268.44,266.3,267.98,153775.0,266.3,268.44,266.3,267.98,153775.0
2018-12-07 13:30:00,268.09,268.18,266.25,267.52,144237.0,268.09,268.18,266.25,267.52,144237.0
2018-12-07 13:40:00,267.47,268.58,267.26,267.74,151508.0,267.47,268.58,267.26,267.74,151508.0
2018-12-07 13:50:00,267.81,268.17,267.0,267.19,146878.0,267.81,268.17,267.0,267.19,146878.0
2018-12-07 14:00:00,267.23,267.84,266.82,267.47,131513.0,267.23,267.84,266.82,267.47,131513.0
2018-12-07 14:10:00,267.51,269.23,266.96,268.97,157858.0,267.51,269.23,266.96,268.97,157858.0
2018-12-07 14:20:00,268.84,270.28,268.42,269.96,302991.0,268.84,270.28,268.42,269.96,302991.0
2018-12-07 14:30:00,270.13,270.65,268.95,269.39,169870.0,270.13,270.65,268.95,269.39,169870.0
2018-12-07 14:40:00,269.26,269.78,267.1,267.49,149502.0,269.26,269.78,267.1,267.49,149502.0
2018-12-07 14:50:00,267.64,268.29,265.82,266.39,192958.0,267.64,268.29,265.82,266.39,192958.0
2018-12-07 15:00:00,266.46,266.97,264.58,265.6,236114.0,266.46,266.97,264.58,265.6,236114.0
2018-12-07 15:10:00,265.61,265.83,264.0,264.44,242988.0,265.61,265.83,264.0,264.44,242988.0
2018-12-07 15:20:00,264.44,265.94,263.38,265.68,281605.0,264.44,265.94,263.38,265.68,281605.0
2018-12-07 15:30:00,265.62,267.01,265.22,265.28,339728.0,265.62,267.01,265.22,265.28,339728.0
2018-12-07 15:40:00,265.05,265.98,264.53,264.56,344335.0,265.05,265.98,264.53,264.56,344335.0
2018-12-07 15:50:00,264.57,265.5,264.01,265.14,597041.0,264.57,265.5,264.01,265.14,597041.0
2018-12-10 09:30:00,264.19,269.15,264.0,267.4,590494.0,264.19,269.15,264.0,267.4,590494.0
2018-12-10 09:40:00,267.55,270.25,267.11,267.85,377713.0,267.55,270.25,267.11,267.85,377713.0
2018-12-10 09:50:00,268.03,268.81,264.61,266.3,444776.0,268.03,268.81,264.61,266.3,444776.0
2018-12-10 10:00:00,266.54,269.99,266.1,266.88,417940.0,266.54,269.99,266.1,266.88,417940.0
2018-12-10 10:10:00,266.88,269.53,266.0,269.12,198080.0,266.88,269.53,266.0,269.12,198080.0
2018-12-10 10:20:00,269.13,269.6,265.61,266.61,221996.0,269.13,269.6,265.61,266.61,221996.0
2018-12-10 10:30:00,266.32,267.27,264.89,264.91,146747.0,266.32,267.27,264.89,264.91,146747.0
2018-12-10 10:40:00,264.91,266.41,263.56,265.41,218255.0,264.91,266.41,263.56,265.41,218255.0
2018-12-10 10:50:00,265.61,266.98,264.02,265.0,117567.0,265.61,266.98,264.02,265.0,117567.0
2018-12-10 11:00:00,264.83,264.84,262.25,262.5,229405.0,264.83,264.84,262.25,262.5,229405.0
2018-12-10 11:10:00,262.62,262.95,260.97,261.88,219220.0,262.62,262.95,260.97,261.88,219220.0
2018-12-10 11:20:00,261.67,263.47,260.6,263.45,159256.0,261.67,263.47,260.6,263.45,159256.0
2018-12-10 11:30:00,263.42,265.6,263.09,264.75,204737.0,263.42,265.6,263.09,264.75,204737.0
2018-12-10 11:40:00,265.03,266.2,263.76,264.86,149786.0,265.03,266.2,263.76,264.86,149786.0
2018-12-10 11:50:00,264.88,265.3,263.44,264.29,121443.0,264.88,265.3,263.44,264.29,121443.0
2018-12-10 12:00:00,264.29,265.2,262.96,264.31,107032.0,264.29,265.2,262.96,264.31,107032.0
2018-12-10 12:10:00,264.31,265.43,263.61,263.85,115751.0,264.31,265.43,263.61,263.85,115751.0
2018-12-10 12:20:00,263.71,264.22,262.58,263.19,114546.0,263.71,264.22,262.58,263.19,114546.0
2018-12-10 12:30:00,263.31,266.2,263.0,265.9,144244.0,263.31,266.2,263.0,265.9,144244.0
2018-12-10 12:40:00,266.1,268.1,265.78,267.84,185802.0,266.1,268.1,265.78,267.84,185802.0
2018-12-10 12:50:00,267.87,268.1,266.76,267.03,128586.0,267.87,268.1,266.76,267.03,128586.0
2018-12-10 13:00:00,267.36,267.79,265.8,266.11,84878.0,267.36,267.79,265.8,266.11,84878.0
2018-12-10 13:10:00,266.19,267.41,265.31,266.18,129452.0,266.19,267.41,265.31,266.18,129452.0
2018-12-10 13:20:00,266.17,266.69,264.07,264.19,144835.0,266.17,266.69,264.07,264.19,144835.0
2018-12-10 13:30:00,264.08,267.29,264.0,266.42,87131.0,264.08,267.29,264.0,266.42,87131.0
2018-12-10 13:40:00,266.53,266.98,265.38,266.34,106905.0,266.53,266.98,265.38,266.34,106905.0
2018-12-10 13:50:00,266.38,267.92,266.28,267.3,174363.0,266.38,267.92,266.28,267.3,174363.0
2018-12-10 14:00:00,267.32,269.48,267.0,268.82,145179.0,267.32,269.48,267.0,268.82,145179.0
2018-12-10 14:10:00,268.67,269.12,266.28,267.07,167288.0,268.67,269.12,266.28,267.07,167288.0
2018-12-10 14:20:00,267.1,268.0,266.15,267.51,116210.0,267.1,268.0,266.15,267.51,116210.0
2018-12-10 14:30:00,267.8,269.37,267.52,268.51,124295.0,267.8,269.37,267.52,268.51,124295.0
2018-12-10 14:40:00,268.63,269.98,268.37,269.69,169966.0,268.63,269.98,268.37,269.69,169966.0
2018-12-10 14:50:00,269.73,270.25,267.58,268.0,228406.0,269.73,270.25,267.58,268.0,228406.0
2018-12-10 15:00:00,267.85,269.33,267.72,269.08,99673.0,267.85,269.33,267.72,269.08,99673.0
2018-12-10 15:10:00,269.05,269.17,266.86,267.59,148131.0,269.05,269.17,266.86,267.59,148131.0
2018-12-10 15:20:00,267.58,268.65,267.57,268.54,110211.0,267.58,268.65,267.57,268.54,110211.0
2018-12-10 15:30:00,268.68,271.18,268.67,270.43,297927.0,268.68,271.18,268.67,270.43,297927.0
2018-12-10 15:40:00,270.47,270.83,269.15,269.21,206615.0,270.47,270.83,269.15,269.21,206615.0
2018-12-10 15:50:00,269.16,270.28,269.15,269.69,289017.0,269.16,270.28,269.15,269.69,289017.0
2018-12-11 09:30:00,274.08,274.5,269.5,269.71,810023.0,274.08,274.5,269.5,269.71,810023.0
2018-12-11 09:40:00,269.69,272.59,269.15,271.61,468013.0,269.69,272.59,269.15,271.61,468013.0
2018-12-11 09:50:00,271.62,273.85,270.6,272.61,436651.0,271.62,273.85,270.6,272.61,436651.0
2018-12-11 10:00:00,272.7,274.36,272.56,273.02,349592.0,272.7,274.36,272.56,273.02,349592.0
2018-12-11 10:10:00,273.01,273.09,270.23,271.28,263582.0,273.01,273.09,270.23,271.28,263582.0
2018-12-11 10:20:00,271.35,273.7,271.3,272.79,266886.0,271.35,273.7,271.3,272.79,266886.0
2018-12-11 10:30:00,272.64,273.22,270.73,271.75,229482.0,272.64,273.22,270.73,271.75,229482.0
2018-12-11 10:40:00,271.8,272.37,269.15,270.0,224311.0,271.8,272.37,269.15,270.0,224311.0
2018-12-11 10:50:00,269.85,272.53,269.33,272.43,305199.0,269.85,272.53,269.33,272.43,305199.0
2018-12-11 11:00:00,272.28,272.46,270.81,272.21,121797.0,272.28,272.46,270.81,272.21,121797.0
2018-12-11 11:10:00,272.29,272.29,270.26,270.9,92126.0,272.29,272.29,270.26,270.9,92126.0
2018-12-11 11:20:00,270.87,271.49,270.27,270.72,98788.0,270.87,271.49,270.27,270.72,98788.0
2018-12-11 11:30:00,270.54,271.0,269.65,270.11,122837.0,270.54,271.0,269.65,270.11,122837.0
2018-12-11 11:40:00,270.08,270.17,269.2,269.84,170779.0,270.08,270.17,269.2,269.84,170779.0
2018-12-11 11:50:00,269.79,270.62,269.26,269.49,190798.0,269.79,270.62,269.26,269.49,190798.0
2018-12-11 12:00:00,269.6,269.75,267.01,267.08,238009.0,269.6,269.75,267.01,267.08,238009.0
2018-12-11 12:10:00,267.19,267.55,265.82,266.43,177072.0,267.19,267.55,265.82,266.43,177072.0
2018-12-11 12:20:00,266.4,268.11,266.2,267.7,131934.0,266.4,268.11,266.2,267.7,131934.0
2018-12-11 12:30:00,267.8,268.57,267.45,267.84,107754.0,267.8,268.57,267.45,267.84,107754.0
2018-12-11 12:40:00,267.91,268.44,267.41,267.89,88198.0,267.91,268.44,267.41,267.89,88198.0
2018-12-11 12:50:00,267.89,268.13,266.57,266.78,68745.0,267.89,268.13,266.57,266.78,68745.0
2018-12-11 13:00:00,266.64,267.38,266.25,266.81,95836.0,266.64,267.38,266.25,266.81,95836.0
2018-12-11 13:10:00,266.88,267.28,265.8,267.25,114277.0,266.88,267.28,265.8,267.25,114277.0
2018-12-11 13:20:00,267.21,267.83,266.6,266.86,109234.0,267.21,267.83,266.6,266.86,109234.0
2018-12-11 13:30:00,266.9,267.65,266.08,267.24,98420.0,266.9,267.65,266.08,267.24,98420.0
2018-12-11 13:40:00,267.09,267.09,264.78,265.4,148259.0,267.09,267.09,264.78,265.4,148259.0
2018-12-11 13:50:00,265.39,265.82,263.55,264.51,149406.0,265.39,265.82,263.55,264.51,149406.0
2018-12-11 14:00:00,264.44,265.31,264.12,264.13,92294.0,264.44,265.31,264.12,264.13,92294.0
2018-12-11 14:10:00,264.02,264.6,262.76,264.33,154954.0,264.02,264.6,262.76,264.33,154954.0
2018-12-11 14:20:00,264.32,265.99,263.78,265.69,163473.0,264.32,265.99,263.78,265.69,163473.0
2018-12-11 14:30:00,265.81,266.75,264.88,265.19,185603.0,265.81,266.75,264.88,265.19,185603.0
2018-12-11 14:40:00,265.24,266.9,265.15,266.09,192158.0,265.24,266.9,265.15,266.09,192158.0
2018-12-11 14:50:00,266.07,266.47,264.77,265.29,101702.0,266.07,266.47,264.77,265.29,101702.0
2018-12-11 15:00:00,265.4,266.12,264.01,265.98,146079.0,265.4,266.12,264.01,265.98,146079.0
2018-12-11 15:10:00,265.91,267.81,265.8,267.02,205489.0,265.91,267.81,265.8,267.02,205489.0
2018-12-11 15:20:00,267.07,267.39,266.5,266.59,126180.0,267.07,267.39,266.5,266.59,126180.0
2018-12-11 15:30:00,266.53,267.8,266.33,266.61,170634.0,266.53,267.8,266.33,266.61,170634.0
2018-12-11 15:40:00,266.69,266.69,265.75,265.99,194889.0,266.69,266.69,265.75,265.99,194889.0
2018-12-11 15:50:00,265.96,266.54,264.75,265.45,299360.0,265.96,266.54,264.75,265.45,299360.0
2018-12-12 09:30:00,267.81,270.96,266.48,269.72,524585.0,267.81,270.96,266.48,269.72,524585.0
2018-12-12 09:40:00,269.79,273.05,269.31,272.94,558316.0,269.79,273.05,269.31,272.94,558316.0
2018-12-12 09:50:00,272.98,274.85,272.2,274.75,413965.0,272.98,274.85,272.2,274.75,413965.0
2018-12-12 10:00:00,274.78,275.69,274.1,274.58,418643.0,274.78,275.69,274.1,274.58,418643.0
2018-12-12 10:10:00,274.64,275.54,274.06,275.35,243430.0,274.64,275.54,274.06,275.35,243430.0
2018-12-12 10:20:00,275.3,276.4,273.83,275.02,339410.0,275.3,276.4,273.83,275.02,339410.0
2018-12-12 10:30:00,275.06,277.1,274.84,276.75,357067.0,275.06,277.1,274.84,276.75,357067.0
2018-12-12 10:40:00,276.72,278.23,276.28,277.89,311300.0,276.72,278.23,276.28,277.89,311300.0
2018-12-12 10:50:00,277.92,279.16,277.8,278.89,336043.0,277.92,279.16,277.8,278.89,336043.0
2018-12-12 11:00:00,278.89,279.77,277.97,279.49,300789.0,278.89,279.77,277.97,279.49,300789.0
2018-12-12 11:10:00,279.4,280.61,278.5,280.31,302550.0,279.4,280.61,278.5,280.31,302550.0
2018-12-12 11:20:00,280.39,280.88,279.15,279.32,238439.0,280.39,280.88,279.15,279.32,238439.0
2018-12-12 11:30:00,279.43,279.71,278.51,278.97,165453.0,279.43,279.71,278.51,278.97,165453.0
2018-12-12 11:40:00,279.0,280.65,278.94,280.45,168029.0,279.0,280.65,278.94,280.45,168029.0
2018-12-12 11:50:00,280.33,280.7,279.34,280.32,131820.0,280.33,280.7,279.34,280.32,131820.0
2018-12-12 12:00:00,280.4,281.0,279.34,279.8,187532.0,280.4,281.0,279.34,279.8,187532.0
2018-12-12 12:10:00,279.8,280.16,278.72,278.83,166319.0,279.8,280.16,278.72,278.83,166319.0
2018-12-12 12:20:00,278.85,280.15,278.82,280.13,112377.0,278.85,280.15,278.82,280.13,112377.0
2018-12-12 12:30:00,280.17,281.2,279.88,280.36,180468.0,280.17,281.2,279.88,280.36,180468.0
2018-12-12 12:40:00,280.43,281.36,280.35,280.97,193210.0,280.43,281.36,280.35,280.97,193210.0
2018-12-12 12:50:00,281.0,281.7,280.32,280.77,165043.0,281.0,281.7,280.32,280.77,165043.0
2018-12-12 13:00:00,280.77,280.87,279.73,279.84,96171.0,280.77,280.87,279.73,279.84,96171.0
2018-12-12 13:10:00,279.87,281.77,279.81,281.39,123163.0,279.87,281.77,279.81,281.39,123163.0
2018-12-12 13:20:00,281.45,281.66,280.15,280.57,139754.0,281.45,281.66,280.15,280.57,139754.0
2018-12-12 13:30:00,280.6,280.72,279.5,279.79,140366.0,280.6,280.72,279.5,279.79,140366.0
2018-12-12 13:40:00,279.72,280.4,279.29,280.25,112919.0,279.72,280.4,279.29,280.25,112919.0
2018-12-12 13:50:00,280.25,280.36,278.4,279.01,173648.0,280.25,280.36,278.4,279.01,173648.0
2018-12-12 14:00:00,279.0,279.28,277.68,278.38,169579.0,279.0,279.28,277.68,278.38,169579.0
2018-12-12 14:10:00,278.44,278.6,277.01,278.5,185046.0,278.44,278.6,277.01,278.5,185046.0
2018-12-12 14:20:00,278.56,278.87,276.63,277.22,170766.0,278.56,278.87,276.63,277.22,170766.0
2018-12-12 14:30:00,277.07,277.76,276.67,277.29,157451.0,277.07,277.76,276.67,277.29,157451.0
2018-12-12 14:40:00,277.38,277.48,275.62,276.58,202259.0,277.38,277.48,275.62,276.58,202259.0
2018-12-12 14:50:00,276.48,278.44,275.73,277.94,185328.0,276.48,278.44,275.73,277.94,185328.0
2018-12-12 15:00:00,277.83,278.28,276.9,277.54,163000.0,277.83,278.28,276.9,277.54,163000.0
2018-12-12 15:10:00,277.57,278.2,276.15,276.59,131412.0,277.57,278.2,276.15,276.59,131412.0
2018-12-12 15:20:00,276.65,276.86,275.12,275.52,148297.0,276.65,276.86,275.12,275.52,148297.0
2018-12-12 15:30:00,275.48,276.3,275.43,276.22,151924.0,275.48,276.3,275.43,276.22,151924.0
2018-12-12 15:40:00,276.29,276.82,276.28,276.42,199356.0,276.29,276.82,276.28,276.42,199356.0
2018-12-12 15:50:00,276.35,276.5,274.79,274.89,377625.0,276.35,276.5,274.79,274.89,377625.0
2018-12-13 09:30:00,277.64,279.32,274.16,278.07,598268.0,277.64,279.32,274.16,278.07,598268.0
2018-12-13 09:40:00,278.25,278.65,274.98,275.5,358137.0,278.25,278.65,274.98,275.5,358137.0
2018-12-13 09:50:00,275.51,276.01,272.33,274.16,325725.0,275.51,276.01,272.33,274.16,325725.0
2018-12-13 10:00:00,274.33,276.66,274.03,275.92,242312.0,274.33,276.66,274.03,275.92,242312.0
2018-12-13 10:10:00,275.92,279.25,275.92,277.35,274837.0,275.92,279.25,275.92,277.35,274837.0
2018-12-13 10:20:00,277.31,277.77,276.19,276.36,199942.0,277.31,277.77,276.19,276.36,199942.0
2018-12-13 10:30:00,276.47,276.67,274.0,274.1,235901.0,276.47,276.67,274.0,274.1,235901.0
2018-12-13 10:40:00,274.26,275.84,273.61,274.4,217938.0,274.26,275.84,273.61,274.4,217938.0
2018-12-13 10:50:00,274.28,274.51,272.09,274.5,243645.0,274.28,274.51,272.09,274.5,243645.0
2018-12-13 11:00:00,274.2,275.0,272.67,274.11,149516.0,274.2,275.0,272.67,274.11,149516.0
2018-12-13 11:10:00,274.01,275.28,273.35,274.33,172070.0,274.01,275.28,273.35,274.33,172070.0
2018-12-13 11:20:00,274.43,277.05,273.6,276.52,188705.0,274.43,277.05,273.6,276.52,188705.0
2018-12-13 11:30:00,276.28,277.55,275.41,277.55,139191.0,276.28,277.55,275.41,277.55,139191.0
2018-12-13 11:40:00,277.37,278.48,276.31,276.31,206778.0,277.37,278.48,276.31,276.31,206778.0
2018-12-13 11:50:00,276.23,276.49,274.06,274.06,163087.0,276.23,276.49,274.06,274.06,163087.0
2018-12-13 12:00:00,274.06,274.44,272.81,273.76,165413.0,274.06,274.44,272.81,273.76,165413.0
2018-12-13 12:10:00,273.62,274.4,272.72,272.89,144648.0,273.62,274.4,272.72,272.89,144648.0
2018-12-13 12:20:00,273.09,273.14,271.85,272.36,143275.0,273.09,273.14,271.85,272.36,143275.0
2018-12-13 12:30:00,272.4,274.17,272.1,273.64,109625.0,272.4,274.17,272.1,273.64,109625.0
2018-12-13 12:40:00,273.79,273.91,272.87,273.1,99340.0,273.79,273.91,272.87,273.1,99340.0
2018-12-13 12:50:00,273.01,273.44,272.5,272.9,59796.0,273.01,273.44,272.5,272.9,59796.0
2018-12-13 13:00:00,272.9,274.04,272.4,274.04,104457.0,272.9,274.04,272.4,274.04,104457.0
2018-12-13 13:10:00,274.02,274.74,273.3,273.95,123983.0,274.02,274.74,273.3,273.95,123983.0
2018-12-13 13:20:00,273.86,274.16,273.1,274.05,112191.0,273.86,274.16,273.1,274.05,112191.0
2018-12-13 13:30:00,274.06,276.6,274.05,276.35,167453.0,274.06,276.6,274.05,276.35,167453.0
2018-12-13 13:40:00,276.38,276.5,274.86,275.05,96532.0,276.38,276.5,274.86,275.05,96532.0
2018-12-13 13:50:00,275.1,275.42,274.07,274.53,105446.0,275.1,275.42,274.07,274.53,105446.0
2018-12-13 14:00:00,274.52,274.93,273.89,274.32,88050.0,274.52,274.93,273.89,274.32,88050.0
2018-12-13 14:10:00,274.24,274.57,273.7,274.22,86303.0,274.24,274.57,273.7,274.22,86303.0
2018-12-13 14:20:00,274.26,274.46,273.47,274.35,103101.0,274.26,274.46,273.47,274.35,103101.0
2018-12-13 14:30:00,274.18,275.2,273.74,275.0,150908.0,274.18,275.2,273.74,275.0,150908.0
2018-12-13 14:40:00,275.06,275.41,274.41,274.9,114775.0,275.06,275.41,274.41,274.9,114775.0
2018-12-13 14:50:00,274.89,275.98,274.87,275.35,150706.0,274.89,275.98,274.87,275.35,150706.0
2018-12-13 15:00:00,275.44,275.65,275.01,275.15,87605.0,275.44,275.65,275.01,275.15,87605.0
2018-12-13 15:10:00,275.16,276.5,275.1,276.23,122337.0,275.16,276.5,275.1,276.23,122337.0
2018-12-13 15:20:00,276.31,277.3,275.99,276.44,168631.0,276.31,277.3,275.99,276.44,168631.0
2018-12-13 15:30:00,276.4,276.92,275.96,276.46,138175.0,276.4,276.92,275.96,276.46,138175.0
2018-12-13 15:40:00,276.46,277.39,276.05,276.33,190443.0,276.46,277.39,276.05,276.33,190443.0
2018-12-13 15:50:00,276.29,276.45,275.71,276.12,247733.0,276.29,276.45,275.71,276.12,247733.0
2018-12-14 09:30:00,271.82,272.95,269.8,270.32,491624.0,271.82,272.95,269.8,270.32,491624.0
2018-12-14 09:40:00,270.4,271.66,269.87,271.19,413182.0,270.4,271.66,269.87,271.19,413182.0
2018-12-14 09:50:00,271.19,272.18,269.61,271.07,351961.0,271.19,272.18,269.61,271.07,351961.0
2018-12-14 10:00:00,271.09,273.74,270.94,273.27,363718.0,271.09,273.74,270.94,273.27,363718.0
2018-12-14 10:10:00,273.37,275.07,272.22,274.64,255599.0,273.37,275.07,272.22,274.64,255599.0
2018-12-14 10:20:00,274.75,274.75,272.2,272.73,178888.0,274.75,274.75,272.2,272.73,178888.0
2018-12-14 10:30:00,272.61,273.44,271.8,273.24,156945.0,272.61,273.44,271.8,273.24,156945.0
2018-12-14 10:40:00,273.29,275.9,272.94,275.49,187149.0,273.29,275.9,272.94,275.49,187149.0
2018-12-14 10:50:00,275.57,276.69,275.12,275.5,177070.0,275.57,276.69,275.12,275.5,177070.0
2018-12-14 11:00:00,275.46,276.2,274.76,275.14,100980.0,275.46,276.2,274.76,275.14,100980.0
2018-12-14 11:10:00,275.26,275.62,274.89,275.14,113619.0,275.26,275.62,274.89,275.14,113619.0
2018-12-14 11:20:00,275.17,275.49,274.45,275.06,127946.0,275.17,275.49,274.45,275.06,127946.0
2018-12-14 11:30:00,275.28,276.4,275.18,276.09,145439.0,275.28,276.4,275.18,276.09,145439.0
2018-12-14 11:40:00,276.1,277.1,275.41,275.68,198819.0,276.1,277.1,275.41,275.68,198819.0
2018-12-14 11:50:00,275.76,276.95,275.41,275.66,292587.0,275.76,276.95,275.41,275.66,292587.0
2018-12-14 12:00:00,275.74,276.88,275.45,276.36,143745.0,275.74,276.88,275.45,276.36,143745.0
2018-12-14 12:10:00,276.26,276.49,275.13,276.07,82199.0,276.26,276.49,275.13,276.07,82199.0
2018-12-14 12:20:00,275.94,277.01,275.9,276.46,122922.0,275.94,277.01,275.9,276.46,122922.0
2018-12-14 12:30:00,276.45,277.67,276.44,277.12,127162.0,276.45,277.67,276.44,277.12,127162.0
2018-12-14 12:40:00,277.2,277.2,276.55,276.84,88031.0,277.2,277.2,276.55,276.84,88031.0
2018-12-14 12:50:00,276.85,277.04,275.4,275.45,107672.0,276.85,277.04,275.4,275.45,107672.0
2018-12-14 13:00:00,275.4,275.82,274.41,275.74,182901.0,275.4,275.82,274.41,275.74,182901.0
2018-12-14 13:10:00,275.83,276.28,274.84,274.85,116908.0,275.83,276.28,274.84,274.85,116908.0
2018-12-14 13:20:00,274.81,274.91,273.48,273.62,133259.0,274.81,274.91,273.48,273.62,133259.0
2018-12-14 13:30:00,273.5,273.74,272.33,272.33,160995.0,273.5,273.74,272.33,272.33,160995.0
2018-12-14 13:40:00,272.38,273.8,272.34,273.23,107213.0,272.38,273.8,272.34,273.23,107213.0
2018-12-14 13:50:00,273.26,273.76,271.8,272.12,121106.0,273.26,273.76,271.8,272.12,121106.0
2018-12-14 14:00:00,272.12,272.63,271.7,272.22,106471.0,272.12,272.63,271.7,272.22,106471.0
2018-12-14 14:10:00,272.1,272.72,271.48,271.98,141015.0,272.1,272.72,271.48,271.98,141015.0
2018-12-14 14:20:00,272.06,273.0,272.01,272.51,74468.0,272.06,273.0,272.01,272.51,74468.0
2018-12-14 14:30:00,272.48,272.76,270.5,270.6,167255.0,272.48,272.76,270.5,270.6,167255.0
2018-12-14 14:40:00,270.59,271.27,269.76,270.22,204329.0,270.59,271.27,269.76,270.22,204329.0
2018-12-14 14:50:00,270.04,270.49,268.78,269.55,194274.0,270.04,270.49,268.78,269.55,194274.0
2018-12-14 15:00:00,269.56,270.15,268.36,268.62,169787.0,269.56,270.15,268.36,268.62,169787.0
2018-12-14 15:10:00,268.62,270.2,268.45,269.59,158360.0,268.62,270.2,268.45,269.59,158360.0
2018-12-14 15:20:00,269.68,269.68,268.83,269.33,104386.0,269.68,269.68,268.83,269.33,104386.0
2018-12-14 15:30:00,269.33,269.51,267.16,267.24,325668.0,269.33,269.51,267.16,267.24,325668.0
2018-12-14 15:40:00,267.2,267.44,265.0,266.24,487333.0,267.2,267.44,265.0,266.24,487333.0
2018-12-14 15:50:00,266.22,267.54,265.76,266.71,645525.0,266.22,267.54,265.76,266.71,645525.0
2018-12-17 09:30:00,266.51,269.8,265.34,265.69,605198.0,266.51,269.8,265.34,265.69,605198.0
2018-12-17 09:40:00,265.69,266.07,261.74,262.87,383109.0,265.69,266.07,261.74,262.87,383109.0
2018-12-17 09:50:00,262.75,264.23,261.31,263.83,325128.0,262.75,264.23,261.31,263.83,325128.0
2018-12-17 10:00:00,263.71,265.68,262.89,265.5,243787.0,263.71,265.68,262.89,265.5,243787.0
2018-12-17 10:10:00,265.41,268.13,264.66,267.53,292839.0,265.41,268.13,264.66,267.53,292839.0
2018-12-17 10:20:00,267.41,268.93,266.39,268.33,181759.0,267.41,268.93,266.39,268.33,181759.0
2018-12-17 10:30:00,268.46,269.27,266.84,267.98,227698.0,268.46,269.27,266.84,267.98,227698.0
2018-12-17 10:40:00,267.87,269.97,267.14,268.8,185144.0,267.87,269.97,267.14,268.8,185144.0
2018-12-17 10:50:00,268.78,271.35,268.4,269.96,246545.0,268.78,271.35,268.4,269.96,246545.0
2018-12-17 11:00:00,269.9,272.2,269.9,271.55,257048.0,269.9,272.2,269.9,271.55,257048.0
2018-12-17 11:10:00,271.6,272.98,271.08,271.47,235043.0,271.6,272.98,271.08,271.47,235043.0
2018-12-17 11:20:00,271.56,271.89,269.93,269.93,155738.0,271.56,271.89,269.93,269.93,155738.0
2018-12-17 11:30:00,269.9,271.19,269.57,270.43,148409.0,269.9,271.19,269.57,270.43,148409.0
2018-12-17 11:40:00,270.35,270.4,268.85,269.69,174244.0,270.35,270.4,268.85,269.69,174244.0
2018-12-17 11:50:00,269.81,271.25,269.18,271.09,127589.0,269.81,271.25,269.18,271.09,127589.0
2018-12-17 12:00:00,271.2,271.9,270.87,271.11,138176.0,271.2,271.9,270.87,271.11,138176.0
2018-12-17 12:10:00,271.11,271.19,269.33,269.92,113839.0,271.11,271.19,269.33,269.92,113839.0
2018-12-17 12:20:00,270.14,270.75,268.95,269.5,86595.0,270.14,270.75,268.95,269.5,86595.0
2018-12-17 12:30:00,269.49,269.5,267.01,268.12,149575.0,269.49,269.5,267.01,268.12,149575.0
2018-12-17 12:40:00,268.2,268.67,267.33,267.97,115594.0,268.2,268.67,267.33,267.97,115594.0
2018-12-17 12:50:00,267.8,268.16,266.45,266.97,135426.0,267.8,268.16,266.45,266.97,135426.0
2018-12-17 13:00:00,266.81,268.08,266.12,267.7,127329.0,266.81,268.08,266.12,267.7,127329.0
2018-12-17 13:10:00,267.63,268.13,265.86,265.99,115094.0,267.63,268.13,265.86,265.99,115094.0
2018-12-17 13:20:00,265.97,266.69,265.3,265.52,91307.0,265.97,266.69,265.3,265.52,91307.0
2018-12-17 13:30:00,265.5,266.55,264.29,265.04,122782.0,265.5,266.55,264.29,265.04,122782.0
2018-12-17 13:40:00,265.0,265.75,264.0,264.82,144903.0,265.0,265.75,264.0,264.82,144903.0
2018-12-17 13:50:00,264.91,265.84,264.53,264.72,105920.0,264.91,265.84,264.53,264.72,105920.0
2018-12-17 14:00:00,264.64,265.27,263.05,263.49,123244.0,264.64,265.27,263.05,263.49,123244.0
2018-12-17 14:10:00,263.32,264.97,263.24,264.97,103023.0,263.32,264.97,263.24,264.97,103023.0
2018-12-17 14:20:00,264.97,265.83,263.23,263.35,158838.0,264.97,265.83,263.23,263.35,158838.0
2018-12-17 14:30:00,263.58,264.64,263.49,264.15,86936.0,263.58,264.64,263.49,264.15,86936.0
2018-12-17 14:40:00,264.29,265.8,264.22,264.52,128366.0,264.29,265.8,264.22,264.52,128366.0
2018-12-17 14:50:00,264.52,264.71,262.85,264.13,147839.0,264.52,264.71,262.85,264.13,147839.0
2018-12-17 15:00:00,264.25,265.0,263.4,263.6,146911.0,264.25,265.0,263.4,263.6,146911.0
2018-12-17 15:10:00,263.5,264.7,263.49,264.06,130641.0,263.5,264.7,263.49,264.06,130641.0
2018-12-17 15:20:00,264.07,264.22,261.34,262.04,263339.0,264.07,264.22,261.34,262.04,263339.0
2018-12-17 15:30:00,262.15,262.78,261.07,262.43,223264.0,262.15,262.78,261.07,262.43,223264.0
2018-12-17 15:40:00,262.41,263.18,261.3,262.12,239235.0,262.41,263.18,261.3,262.12,239235.0
2018-12-17 15:50:00,262.02,263.33,261.45,263.02,377914.0,262.02,263.33,261.45,263.02,377914.0
2018-12-18 09:30:00,263.3,267.98,263.29,267.07,563907.0,263.3,267.98,263.29,267.07,563907.0
2018-12-18 09:40:00,267.0,269.51,266.84,268.02,403979.0,267.0,269.51,266.84,268.02,403979.0
2018-12-18 09:50:00,267.99,268.36,266.72,267.13,190478.0,267.99,268.36,266.72,267.13,190478.0
2018-12-18 10:00:00,267.11,267.6,265.99,266.33,218779.0,267.11,267.6,265.99,266.33,218779.0
2018-12-18 10:10:00,266.24,267.17,265.63,267.1,181322.0,266.24,267.17,265.63,267.1,181322.0
2018-12-18 10:20:00,267.1,267.8,265.76,267.58,144332.0,267.1,267.8,265.76,267.58,144332.0
2018-12-18 10:30:00,267.54,268.72,267.47,268.5,210134.0,267.54,268.72,267.47,268.5,210134.0
2018-12-18 10:40:00,268.6,268.7,266.49,268.06,167797.0,268.6,268.7,266.49,268.06,167797.0
2018-12-18 10:50:00,268.0,268.5,267.55,268.25,123274.0,268.0,268.5,267.55,268.25,123274.0
2018-12-18 11:00:00,268.31,269.06,267.44,268.57,131679.0,268.31,269.06,267.44,268.57,131679.0
2018-12-18 11:10:00,268.5,269.41,268.0,268.7,118939.0,268.5,269.41,268.0,268.7,118939.0
2018-12-18 11:20:00,268.56,268.84,266.55,267.65,191912.0,268.56,268.84,266.55,267.65,191912.0
2018-12-18 11:30:00,267.52,268.34,267.01,267.04,171656.0,267.52,268.34,267.01,267.04,171656.0
2018-12-18 11:40:00,267.06,267.53,266.2,267.15,138646.0,267.06,267.53,266.2,267.15,138646.0
2018-12-18 11:50:00,267.18,267.51,266.11,267.25,109807.0,267.18,267.51,266.11,267.25,109807.0
2018-12-18 12:00:00,267.25,270.7,267.23,270.39,418751.0,267.25,270.7,267.23,270.39,418751.0
2018-12-18 12:10:00,270.46,272.14,270.37,271.98,254751.0,270.46,272.14,270.37,271.98,254751.0
2018-12-18 12:20:00,271.96,272.5,271.66,271.78,231448.0,271.96,272.5,271.66,271.78,231448.0
2018-12-18 12:30:00,271.87,274.24,271.66,273.75,349320.0,271.87,274.24,271.66,273.75,349320.0
2018-12-18 12:40:00,273.78,274.61,272.86,274.5,201258.0,273.78,274.61,272.86,274.5,201258.0
2018-12-18 12:50:00,274.6,275.36,274.35,274.86,196851.0,274.6,275.36,274.35,274.86,196851.0
2018-12-18 13:00:00,274.9,275.36,274.61,275.25,119873.0,274.9,275.36,274.61,275.25,119873.0
2018-12-18 13:10:00,275.12,275.4,274.31,274.47,122436.0,275.12,275.4,274.31,274.47,122436.0
2018-12-18 13:20:00,274.45,275.75,274.32,275.19,183476.0,274.45,275.75,274.32,275.19,183476.0
2018-12-18 13:30:00,275.22,275.48,273.1,273.19,198138.0,275.22,275.48,273.1,273.19,198138.0
2018-12-18 13:40:00,273.22,274.19,273.06,273.8,100368.0,273.22,274.19,273.06,273.8,100368.0
2018-12-18 13:50:00,273.82,273.87,271.66,272.67,179154.0,273.82,273.87,271.66,272.67,179154.0
2018-12-18 14:00:00,272.62,274.81,272.53,274.75,192232.0,272.62,274.81,272.53,274.75,192232.0
2018-12-18 14:10:00,274.79,274.95,272.3,272.93,177738.0,274.79,274.95,272.3,272.93,177738.0
2018-12-18 14:20:00,272.85,273.62,272.53,273.12,156189.0,272.85,273.62,272.53,273.12,156189.0
2018-12-18 14:30:00,273.0,273.2,271.0,271.55,172498.0,273.0,273.2,271.0,271.55,172498.0
2018-12-18 14:40:00,271.48,271.85,269.44,270.46,206117.0,271.48,271.85,269.44,270.46,206117.0
2018-12-18 14:50:00,270.4,270.56,268.5,268.62,157321.0,270.4,270.56,268.5,268.62,157321.0
2018-12-18 15:00:00,268.62,269.4,267.5,268.13,264407.0,268.62,269.4,267.5,268.13,264407.0
2018-12-18 15:10:00,268.05,269.44,267.7,269.0,158700.0,268.05,269.44,267.7,269.0,158700.0
2018-12-18 15:20:00,268.9,269.44,268.2,268.79,144736.0,268.9,269.44,268.2,268.79,144736.0
2018-12-18 15:30:00,268.96,271.16,268.94,270.89,220738.0,268.96,271.16,268.94,270.89,220738.0
2018-12-18 15:40:00,270.99,273.4,270.9,273.21,261618.0,270.99,273.4,270.9,273.21,261618.0
2018-12-18 15:50:00,273.2,273.3,270.91,270.95,394424.0,273.2,273.3,270.91,270.95,394424.0
2018-12-19 09:30:00,269.96,274.44,269.09,274.42,560300.0,269.96,274.44,269.09,274.42,560300.0
2018-12-19 09:40:00,274.42,276.67,273.85,276.58,410527.0,274.42,276.67,273.85,276.58,410527.0
2018-12-19 09:50:00,276.29,279.4,275.31,277.86,472342.0,276.29,279.4,275.31,277.86,472342.0
2018-12-19 10:00:00,278.0,279.07,277.17,278.8,328622.0,278.0,279.07,277.17,278.8,328622.0
2018-12-19 10:10:00,278.85,279.75,277.6,278.8,491727.0,278.85,279.75,277.6,278.8,491727.0
2018-12-19 10:20:00,278.76,279.9,278.35,279.59,387928.0,278.76,279.9,278.35,279.59,387928.0
2018-12-19 10:30:00,279.64,280.78,279.53,280.75,377805.0,279.64,280.78,279.53,280.75,377805.0
2018-12-19 10:40:00,280.75,280.87,278.55,278.75,289730.0,280.75,280.87,278.55,278.75,289730.0
2018-12-19 10:50:00,278.84,280.35,278.84,279.55,182221.0,278.84,280.35,278.84,279.55,182221.0
2018-12-19 11:00:00,279.65,279.75,277.42,277.78,205448.0,279.65,279.75,277.42,277.78,205448.0
2018-12-19 11:10:00,277.8,278.55,276.5,277.21,189040.0,277.8,278.55,276.5,277.21,189040.0
2018-12-19 11:20:00,277.16,277.99,277.05,277.91,128938.0,277.16,277.99,277.05,277.91,128938.0
2018-12-19 11:30:00,277.9,278.5,277.5,277.57,121732.0,277.9,278.5,277.5,277.57,121732.0
2018-12-19 11:40:00,277.65,278.65,277.17,278.59,153311.0,277.65,278.65,277.17,278.59,153311.0
2018-12-19 11:50:00,278.63,279.93,278.58,279.68,187017.0,278.63,279.93,278.58,279.68,187017.0
2018-12-19 12:00:00,279.68,279.85,278.85,279.5,106930.0,279.68,279.85,278.85,279.5,106930.0
2018-12-19 12:10:00,279.5,279.71,278.7,279.6,112312.0,279.5,279.71,278.7,279.6,112312.0
2018-12-19 12:20:00,279.61,279.9,278.92,279.56,131269.0,279.61,279.9,278.92,279.56,131269.0
2018-12-19 12:30:00,279.58,280.3,279.17,279.65,155330.0,279.58,280.3,279.17,279.65,155330.0
2018-12-19 12:40:00,279.55,280.0,278.91,279.0,89719.0,279.55,280.0,278.91,279.0,89719.0
2018-12-19 12:50:00,278.91,279.98,278.16,278.47,128113.0,278.91,279.98,278.16,278.47,128113.0
2018-12-19 13:00:00,278.34,278.41,275.78,276.42,161941.0,278.34,278.41,275.78,276.42,161941.0
2018-12-19 13:10:00,276.45,276.75,275.3,275.99,117364.0,276.45,276.75,275.3,275.99,117364.0
2018-12-19 13:20:00,276.06,276.22,274.45,275.69,156399.0,276.06,276.22,274.45,275.69,156399.0
2018-12-19 13:30:00,275.72,276.1,274.75,275.57,112700.0,275.72,276.1,274.75,275.57,112700.0
2018-12-19 13:40:00,275.74,277.78,275.74,277.55,245675.0,275.74,277.78,275.74,277.55,245675.0
2018-12-19 13:50:00,277.72,279.35,277.27,279.35,166077.0,277.72,279.35,277.27,279.35,166077.0
2018-12-19 14:00:00,279.45,279.99,269.59,272.2,623240.0,279.45,279.99,269.59,272.2,623240.0
2018-12-19 14:10:00,272.12,272.86,267.22,272.34,487429.0,272.12,272.86,267.22,272.34,487429.0
2018-12-19 14:20:00,272.41,274.8,271.0,274.4,302423.0,272.41,274.8,271.0,274.4,302423.0
2018-12-19 14:30:00,274.35,276.89,273.23,276.01,366621.0,274.35,276.89,273.23,276.01,366621.0
2018-12-19 14:40:00,276.05,276.09,271.0,272.4,424462.0,276.05,276.09,271.0,272.4,424462.0
2018-12-19 14:50:00,272.51,272.51,268.91,269.74,354100.0,272.51,272.51,268.91,269.74,354100.0
2018-12-19 15:00:00,269.74,269.91,263.77,267.11,487177.0,269.74,269.91,263.77,267.11,487177.0
2018-12-19 15:10:00,267.36,269.5,265.95,268.57,386165.0,267.36,269.5,265.95,268.57,386165.0
2018-12-19 15:20:00,268.58,269.13,266.45,267.25,295183.0,268.58,269.13,266.45,267.25,295183.0
2018-12-19 15:30:00,267.09,268.34,265.99,266.75,216656.0,267.09,268.34,265.99,266.75,216656.0
2018-12-19 15:40:00,266.64,268.11,265.53,268.11,263942.0,266.64,268.11,265.53,268.11,263942.0
2018-12-19 15:50:00,267.97,268.88,266.41,266.56,557469.0,267.97,268.88,266.41,266.56,557469.0
2018-12-20 09:30:00,264.65,269.9,263.69,265.97,609591.0,264.65,269.9,263.69,265.97,609591.0
2018-12-20 09:40:00,265.76,267.14,263.02,265.42,417930.0,265.76,267.14,263.02,265.42,417930.0
2018-12-20 09:50:00,265.59,268.5,263.9,268.16,451220.0,265.59,268.5,263.9,268.16,451220.0
2018-12-20 10:00:00,268.01,269.7,266.28,269.07,351758.0,268.01,269.7,266.28,269.07,351758.0
2018-12-20 10:10:00,268.92,268.92,266.0,266.23,223125.0,268.92,268.92,266.0,266.23,223125.0
2018-12-20 10:20:00,266.15,267.28,265.33,266.76,222138.0,266.15,267.28,265.33,266.76,222138.0
2018-12-20 10:30:00,266.65,267.94,265.05,265.64,378346.0,266.65,267.94,265.05,265.64,378346.0
2018-12-20 10:40:00,265.54,267.65,265.05,265.32,233790.0,265.54,267.65,265.05,265.32,233790.0
2018-12-20 10:50:00,265.46,265.93,264.01,264.76,229520.0,265.46,265.93,264.01,264.76,229520.0
2018-12-20 11:00:00,264.62,264.69,261.88,262.49,337471.0,264.62,264.69,261.88,262.49,337471.0
2018-12-20 11:10:00,262.46,263.22,259.64,260.14,403581.0,262.46,263.22,259.64,260.14,403581.0
2018-12-20 11:20:00,260.06,260.13,256.48,257.09,696223.0,260.06,260.13,256.48,257.09,696223.0
2018-12-20 11:30:00,257.14,258.38,256.7,256.89,389526.0,257.14,258.38,256.7,256.89,389526.0
2018-12-20 11:40:00,256.99,257.34,252.27,252.47,447593.0,256.99,257.34,252.27,252.47,447593.0
2018-12-20 11:50:00,252.55,256.29,251.88,255.7,529659.0,252.55,256.29,251.88,255.7,529659.0
2018-12-20 12:00:00,255.6,257.84,254.8,254.8,443617.0,255.6,257.84,254.8,254.8,443617.0
2018-12-20 12:10:00,254.87,255.93,253.12,255.18,362603.0,254.87,255.93,253.12,255.18,362603.0
2018-12-20 12:20:00,255.18,257.5,254.5,257.49,288260.0,255.18,257.5,254.5,257.49,288260.0
2018-12-20 12:30:00,257.46,260.22,257.25,257.86,468430.0,257.46,260.22,257.25,257.86,468430.0
2018-12-20 12:40:00,257.92,258.61,255.65,256.86,328518.0,257.92,258.61,255.65,256.86,328518.0
2018-12-20 12:50:00,256.66,259.44,256.5,258.95,181807.0,256.66,259.44,256.5,258.95,181807.0
2018-12-20 13:00:00,258.79,258.8,256.82,257.1,183736.0,258.79,258.8,256.82,257.1,183736.0
2018-12-20 13:10:00,256.98,258.67,256.35,257.98,189851.0,256.98,258.67,256.35,257.98,189851.0
2018-12-20 13:20:00,257.76,259.1,256.87,257.17,180746.0,257.76,259.1,256.87,257.17,180746.0
2018-12-20 13:30:00,257.01,257.86,256.26,257.31,182853.0,257.01,257.86,256.26,257.31,182853.0
2018-12-20 13:40:00,257.15,257.38,255.49,256.03,260150.0,257.15,257.38,255.49,256.03,260150.0
2018-12-20 13:50:00,256.22,256.48,255.11,255.12,226937.0,256.22,256.48,255.11,255.12,226937.0
2018-12-20 14:00:00,255.49,255.86,253.5,254.56,282559.0,255.49,255.86,253.5,254.56,282559.0
2018-12-20 14:10:00,254.57,255.24,252.7,252.8,312548.0,254.57,255.24,252.7,252.8,312548.0
2018-12-20 14:20:00,252.82,257.29,252.75,256.91,297653.0,252.82,257.29,252.75,256.91,297653.0
2018-12-20 14:30:00,256.81,258.5,255.9,257.11,253063.0,256.81,258.5,255.9,257.11,253063.0
2018-12-20 14:40:00,257.02,261.85,256.85,261.74,376223.0,257.02,261.85,256.85,261.74,376223.0
2018-12-20 14:50:00,261.66,262.4,259.72,260.47,417078.0,261.66,262.4,259.72,260.47,417078.0
2018-12-20 15:00:00,260.14,261.29,258.51,260.55,459140.0,260.14,261.29,258.51,260.55,459140.0
2018-12-20 15:10:00,260.74,261.5,259.68,260.07,381778.0,260.74,261.5,259.68,260.07,381778.0
2018-12-20 15:20:00,260.12,262.7,259.58,260.8,376660.0,260.12,262.7,259.58,260.8,376660.0
2018-12-20 15:30:00,260.5,262.7,260.5,262.15,239186.0,260.5,262.7,260.5,262.15,239186.0
2018-12-20 15:40:00,262.02,262.5,259.87,259.9,466031.0,262.02,262.5,259.87,259.9,466031.0
2018-12-20 15:50:00,259.79,260.94,258.27,260.71,559536.0,259.79,260.94,258.27,260.71,559536.0
2018-12-21 09:30:00,265.15,265.15,260.0,262.5,1235572.0,265.15,265.15,260.0,262.5,1235572.0
2018-12-21 09:40:00,262.56,262.7,258.75,259.58,396234.0,262.56,262.7,258.75,259.58,396234.0
2018-12-21 09:50:00,259.65,259.7,256.5,257.55,329450.0,259.65,259.7,256.5,257.55,329450.0
2018-12-21 10:00:00,257.41,257.83,254.17,254.64,410912.0,257.41,257.83,254.17,254.64,410912.0
2018-12-21 10:10:00,254.82,260.77,254.8,259.55,497219.0,254.82,260.77,254.8,259.55,497219.0
2018-12-21 10:20:00,259.44,260.8,257.33,258.88,323677.0,259.44,260.8,257.33,258.88,323677.0
2018-12-21 10:30:00,258.79,259.17,257.05,257.86,207703.0,258.79,259.17,257.05,257.86,207703.0
2018-12-21 10:40:00,257.66,257.66,255.01,255.31,255437.0,257.66,257.66,255.01,255.31,255437.0
2018-12-21 10:50:00,255.3,255.96,253.58,254.1,275179.0,255.3,255.96,253.58,254.1,275179.0
2018-12-21 11:00:00,254.14,254.14,251.69,252.07,390782.0,254.14,254.14,251.69,252.07,390782.0
2018-12-21 11:10:00,252.15,253.45,250.8,251.57,278531.0,252.15,253.45,250.8,251.57,278531.0
2018-12-21 11:20:00,251.61,252.26,249.26,251.87,429146.0,251.61,252.26,249.26,251.87,429146.0
2018-12-21 11:30:00,252.0,253.06,250.46,250.83,315851.0,252.0,253.06,250.46,250.83,315851.0
2018-12-21 11:40:00,250.89,251.42,247.67,248.41,399923.0,250.89,251.42,247.67,248.41,399923.0
2018-12-21 11:50:00,248.35,249.1,245.3,245.85,445320.0,248.35,249.1,245.3,245.85,445320.0
2018-12-21 12:00:00,245.91,246.23,243.43,244.95,626678.0,245.91,246.23,243.43,244.95,626678.0
2018-12-21 12:10:00,245.07,246.46,243.49,244.44,404493.0,245.07,246.46,243.49,244.44,404493.0
2018-12-21 12:20:00,244.32,246.28,243.9,244.97,256119.0,244.32,246.28,243.9,244.97,256119.0
2018-12-21 12:30:00,244.83,247.33,241.29,246.54,538422.0,244.83,247.33,241.29,246.54,538422.0
2018-12-21 12:40:00,246.67,248.42,245.43,247.44,356568.0,246.67,248.42,245.43,247.44,356568.0
2018-12-21 12:50:00,247.54,247.85,245.5,246.26,273574.0,247.54,247.85,245.5,246.26,273574.0
2018-12-21 13:00:00,246.29,248.39,245.32,247.06,285707.0,246.29,248.39,245.32,247.06,285707.0
2018-12-21 13:10:00,247.11,247.63,245.6,245.75,272188.0,247.11,247.63,245.6,245.75,272188.0
2018-12-21 13:20:00,245.99,247.9,245.53,246.24,217216.0,245.99,247.9,245.53,246.24,217216.0
2018-12-21 13:30:00,246.13,247.7,245.87,247.44,220608.0,246.13,247.7,245.87,247.44,220608.0
2018-12-21 13:40:00,247.58,248.63,245.25,245.59,285506.0,247.58,248.63,245.25,245.59,285506.0
2018-12-21 13:50:00,245.56,246.2,244.53,245.13,245660.0,245.56,246.2,244.53,245.13,245660.0
2018-12-21 14:00:00,245.05,246.74,244.75,245.85,297866.0,245.05,246.74,244.75,245.85,297866.0
2018-12-21 14:10:00,245.78,247.27,244.31,247.22,312477.0,245.78,247.27,244.31,247.22,312477.0
2018-12-21 14:20:00,247.12,247.99,245.79,246.32,298898.0,247.12,247.99,245.79,246.32,298898.0
2018-12-21 14:30:00,246.26,248.33,246.12,247.38,245186.0,246.26,248.33,246.12,247.38,245186.0
2018-12-21 14:40:00,247.39,247.76,245.7,246.04,270893.0,247.39,247.76,245.7,246.04,270893.0
2018-12-21 14:50:00,246.03,249.72,246.03,249.0,368732.0,246.03,249.72,246.03,249.0,368732.0
2018-12-21 15:00:00,249.22,249.4,247.5,248.12,280923.0,249.22,249.4,247.5,248.12,280923.0
2018-12-21 15:10:00,248.03,248.08,244.64,245.26,388883.0,248.03,248.08,244.64,245.26,388883.0
2018-12-21 15:20:00,245.27,246.01,244.01,244.24,344456.0,245.27,246.01,244.01,244.24,344456.0
2018-12-21 15:30:00,244.25,245.85,242.5,242.57,387856.0,244.25,245.85,242.5,242.57,387856.0
2018-12-21 15:40:00,242.5,245.35,242.2,245.17,485895.0,242.5,245.35,242.2,245.17,485895.0
2018-12-21 15:50:00,245.18,246.65,244.15,246.39,969915.0,245.18,246.65,244.15,246.39,969915.0
2018-12-24 09:30:00,242.25,250.65,241.51,247.56,925064.0,242.25,250.65,241.51,247.56,925064.0
2018-12-24 09:40:00,247.56,248.24,239.51,241.52,574783.0,247.56,248.24,239.51,241.52,574783.0
2018-12-24 09:50:00,241.51,243.39,239.66,243.28,381394.0,241.51,243.39,239.66,243.28,381394.0
2018-12-24 10:00:00,243.23,244.38,239.81,242.93,415416.0,243.23,244.38,239.81,242.93,415416.0
2018-12-24 10:10:00,243.06,245.0,241.52,242.78,409612.0,243.06,245.0,241.52,242.78,409612.0
2018-12-24 10:20:00,242.71,244.2,241.8,243.81,327398.0,242.71,244.2,241.8,243.81,327398.0
2018-12-24 10:30:00,243.82,246.4,242.36,245.21,454904.0,243.82,246.4,242.36,245.21,454904.0
2018-12-24 10:40:00,245.2,248.03,245.1,247.2,478604.0,245.2,248.03,245.1,247.2,478604.0
2018-12-24 10:50:00,247.15,247.26,241.88,243.82,311821.0,247.15,247.26,241.88,243.82,311821.0
2018-12-24 11:00:00,243.83,244.87,242.3,244.01,213712.0,243.83,244.87,242.3,244.01,213712.0
2018-12-24 11:10:00,243.86,244.48,242.28,243.49,124771.0,243.86,244.48,242.28,243.49,124771.0
2018-12-24 11:20:00,243.65,243.96,241.05,241.12,170658.0,243.65,243.96,241.05,241.12,170658.0
2018-12-24 11:30:00,241.1,242.59,240.81,241.58,160685.0,241.1,242.59,240.81,241.58,160685.0
2018-12-24 11:40:00,241.55,242.43,239.24,239.65,190066.0,241.55,242.43,239.24,239.65,190066.0
2018-12-24 11:50:00,239.68,240.99,239.33,239.62,136257.0,239.68,240.99,239.33,239.62,136257.0
2018-12-24 12:00:00,239.68,240.68,238.68,238.93,182589.0,239.68,240.68,238.68,238.93,182589.0
2018-12-24 12:10:00,238.91,239.87,238.25,239.05,171248.0,238.91,239.87,238.25,239.05,171248.0
2018-12-24 12:20:00,239.11,240.66,238.2,239.45,237084.0,239.11,240.66,238.2,239.45,237084.0
2018-12-24 12:30:00,239.55,240.2,236.45,237.31,304008.0,239.55,240.2,236.45,237.31,304008.0
2018-12-24 12:40:00,237.35,237.39,235.66,236.71,323482.0,237.35,237.39,235.66,236.71,323482.0
2018-12-24 12:50:00,236.7,236.72,233.68,233.94,728891.0,236.7,236.72,233.68,233.94,728891.0
2018-12-26 09:30:00,234.16,239.97,233.32,238.54,973483.0,234.16,239.97,233.32,238.54,973483.0
2018-12-26 09:40:00,238.35,238.43,234.03,235.8,352084.0,238.35,238.43,234.03,235.8,352084.0
2018-12-26 09:50:00,235.87,237.75,234.64,234.78,288034.0,235.87,237.75,234.64,234.78,288034.0
2018-12-26 10:00:00,234.78,237.49,234.4,235.75,376439.0,234.78,237.49,234.4,235.75,376439.0
2018-12-26 10:10:00,236.0,236.44,233.67,234.46,423610.0,236.0,236.44,233.67,234.46,423610.0
2018-12-26 10:20:00,234.2,237.75,234.01,236.93,289007.0,234.2,237.75,234.01,236.93,289007.0
2018-12-26 10:30:00,236.92,238.39,235.68,235.68,255377.0,236.92,238.39,235.68,235.68,255377.0
2018-12-26 10:40:00,236.0,236.0,233.85,234.36,251915.0,236.0,236.0,233.85,234.36,251915.0
2018-12-26 10:50:00,234.24,234.92,231.65,232.15,268057.0,234.24,234.92,231.65,232.15,268057.0
2018-12-26 11:00:00,232.37,233.94,231.23,233.32,183784.0,232.37,233.94,231.23,233.32,183784.0
2018-12-26 11:10:00,233.4,235.59,232.87,235.5,201466.0,233.4,235.59,232.87,235.5,201466.0
2018-12-26 11:20:00,235.51,236.45,234.81,236.01,226633.0,235.51,236.45,234.81,236.01,226633.0
2018-12-26 11:30:00,235.92,236.86,235.07,236.07,211124.0,235.92,236.86,235.07,236.07,211124.0
2018-12-26 11:40:00,235.98,237.5,235.93,237.4,233966.0,235.98,237.5,235.93,237.4,233966.0
2018-12-26 11:50:00,237.32,238.67,235.66,238.45,243047.0,237.32,238.67,235.66,238.45,243047.0
2018-12-26 12:00:00,238.6,240.99,237.82,240.99,319071.0,238.6,240.99,237.82,240.99,319071.0
2018-12-26 12:10:00,240.76,243.2,240.39,242.14,403306.0,240.76,243.2,240.39,242.14,403306.0
2018-12-26 12:20:00,242.26,243.1,240.9,241.44,285975.0,242.26,243.1,240.9,241.44,285975.0
2018-12-26 12:30:00,241.69,243.45,241.11,242.96,230938.0,241.69,243.45,241.11,242.96,230938.0
2018-12-26 12:40:00,242.99,244.09,242.17,243.13,219483.0,242.99,244.09,242.17,243.13,219483.0
2018-12-26 12:50:00,243.03,246.0,242.85,245.43,327430.0,243.03,246.0,242.85,245.43,327430.0
2018-12-26 13:00:00,245.43,245.81,243.99,244.76,246657.0,245.43,245.81,243.99,244.76,246657.0
2018-12-26 13:10:00,244.73,245.23,243.16,243.2,203720.0,244.73,245.23,243.16,243.2,203720.0
2018-12-26 13:20:00,243.2,244.81,243.13,243.8,200606.0,243.2,244.81,243.13,243.8,200606.0
2018-12-26 13:30:00,244.0,244.59,242.95,243.89,121002.0,244.0,244.59,242.95,243.89,121002.0
2018-12-26 13:40:00,244.0,245.0,243.85,244.06,157116.0,244.0,245.0,243.85,244.06,157116.0
2018-12-26 13:50:00,244.0,245.39,243.89,245.22,123635.0,244.0,245.39,243.89,245.22,123635.0
2018-12-26 14:00:00,245.3,245.4,243.24,243.93,135675.0,245.3,245.4,243.24,243.93,135675.0
2018-12-26 14:10:00,243.77,244.9,242.9,243.2,219510.0,243.77,244.9,242.9,243.2,219510.0
2018-12-26 14:20:00,243.24,243.86,242.22,243.21,173689.0,243.24,243.86,242.22,243.21,173689.0
2018-12-26 14:30:00,243.24,245.42,243.24,244.99,246233.0,243.24,245.42,243.24,244.99,246233.0
2018-12-26 14:40:00,245.08,245.64,244.12,244.21,175902.0,245.08,245.64,244.12,244.21,175902.0
2018-12-26 14:50:00,244.22,246.15,244.21,246.08,161452.0,244.22,246.15,244.21,246.08,161452.0
2018-12-26 15:00:00,246.02,246.95,245.1,246.38,197243.0,246.02,246.95,245.1,246.38,197243.0
2018-12-26 15:10:00,246.48,247.39,246.14,246.25,201860.0,246.48,247.39,246.14,246.25,201860.0
2018-12-26 15:20:00,246.16,248.73,245.89,248.62,315529.0,246.16,248.73,245.89,248.62,315529.0
2018-12-26 15:30:00,248.68,250.74,248.58,250.71,548243.0,248.68,250.74,248.58,250.71,548243.0
2018-12-26 15:40:00,250.69,251.73,250.07,250.65,402432.0,250.69,251.73,250.07,250.65,402432.0
2018-12-26 15:50:00,250.6,254.5,250.6,253.54,723869.0,250.6,254.5,250.6,253.54,723869.0
2018-12-27 09:30:00,250.08,252.81,248.67,251.37,553120.0,250.08,252.81,248.67,251.37,553120.0
2018-12-27 09:40:00,251.24,252.75,247.25,247.37,400984.0,251.24,252.75,247.25,247.37,400984.0
2018-12-27 09:50:00,247.61,250.12,247.02,249.22,328576.0,247.61,250.12,247.02,249.22,328576.0
2018-12-27 10:00:00,249.36,250.81,247.51,248.09,276829.0,249.36,250.81,247.51,248.09,276829.0
2018-12-27 10:10:00,247.97,248.5,244.85,245.21,337315.0,247.97,248.5,244.85,245.21,337315.0
2018-12-27 10:20:00,245.15,245.83,244.03,244.45,278292.0,245.15,245.83,244.03,244.45,278292.0
2018-12-27 10:30:00,244.35,245.0,242.66,243.45,413114.0,244.35,245.0,242.66,243.45,413114.0
2018-12-27 10:40:00,243.49,246.6,243.24,245.72,304660.0,243.49,246.6,243.24,245.72,304660.0
2018-12-27 10:50:00,245.71,246.23,245.0,245.57,209480.0,245.71,246.23,245.0,245.57,209480.0
2018-12-27 11:00:00,245.5,246.75,245.11,246.34,184099.0,245.5,246.75,245.11,246.34,184099.0
2018-12-27 11:10:00,246.39,249.26,246.22,249.04,226628.0,246.39,249.26,246.22,249.04,226628.0
2018-12-27 11:20:00,249.04,249.16,247.19,248.6,211267.0,249.04,249.16,247.19,248.6,211267.0
2018-12-27 11:30:00,248.63,249.26,246.82,247.53,189143.0,248.63,249.26,246.82,247.53,189143.0
2018-12-27 11:40:00,247.39,247.49,245.3,246.35,160152.0,247.39,247.49,245.3,246.35,160152.0
2018-12-27 11:50:00,246.22,247.59,245.3,246.69,131635.0,246.22,247.59,245.3,246.69,131635.0
2018-12-27 12:00:00,246.76,246.8,243.72,244.18,125692.0,246.76,246.8,243.72,244.18,125692.0
2018-12-27 12:10:00,244.36,244.85,243.3,244.36,134582.0,244.36,244.85,243.3,244.36,134582.0
2018-12-27 12:20:00,244.23,244.35,242.65,243.43,208565.0,244.23,244.35,242.65,243.43,208565.0
2018-12-27 12:30:00,243.38,244.8,242.97,244.45,134828.0,243.38,244.8,242.97,244.45,134828.0
2018-12-27 12:40:00,244.34,245.25,243.41,244.67,125946.0,244.34,245.25,243.41,244.67,125946.0
2018-12-27 12:50:00,244.59,245.75,244.3,245.29,147152.0,244.59,245.75,244.3,245.29,147152.0
2018-12-27 13:00:00,245.15,245.99,244.47,245.18,111682.0,245.15,245.99,244.47,245.18,111682.0
2018-12-27 13:10:00,245.23,245.35,243.75,244.01,71267.0,245.23,245.35,243.75,244.01,71267.0
2018-12-27 13:20:00,244.02,244.71,243.5,244.24,83570.0,244.02,244.71,243.5,244.24,83570.0
2018-12-27 13:30:00,244.15,245.13,244.0,244.17,147856.0,244.15,245.13,244.0,244.17,147856.0
2018-12-27 13:40:00,244.04,244.11,242.32,242.72,142933.0,244.04,244.11,242.32,242.72,142933.0
2018-12-27 13:50:00,242.67,242.87,240.88,241.28,179913.0,242.67,242.87,240.88,241.28,179913.0
2018-12-27 14:00:00,241.33,241.73,240.25,240.47,206601.0,241.33,241.73,240.25,240.47,206601.0
2018-12-27 14:10:00,240.29,241.74,240.1,241.42,199845.0,240.29,241.74,240.1,241.42,199845.0
2018-12-27 14:20:00,241.42,243.73,241.3,243.68,200332.0,241.42,243.73,241.3,243.68,200332.0
2018-12-27 14:30:00,243.57,244.0,242.3,243.65,193012.0,243.57,244.0,242.3,243.65,193012.0
2018-12-27 14:40:00,243.75,245.58,243.74,245.19,255617.0,243.75,245.58,243.74,245.19,255617.0
2018-12-27 14:50:00,245.23,246.97,244.82,246.7,217604.0,245.23,246.97,244.82,246.7,217604.0
2018-12-27 15:00:00,246.8,247.38,244.81,247.38,283774.0,246.8,247.38,244.81,247.38,283774.0
2018-12-27 15:10:00,247.22,249.24,246.69,248.93,266085.0,247.22,249.24,246.69,248.93,266085.0
2018-12-27 15:20:00,248.97,252.24,248.81,251.59,380300.0,248.97,252.24,248.81,251.59,380300.0
2018-12-27 15:30:00,251.57,252.98,249.55,252.63,404497.0,251.57,252.98,249.55,252.63,404497.0
2018-12-27 15:40:00,252.66,255.14,252.63,254.36,570622.0,252.66,255.14,252.63,254.36,570622.0
2018-12-27 15:50:00,254.19,255.59,253.31,255.57,506530.0,254.19,255.59,253.31,255.57,506530.0
2018-12-28 09:30:00,257.94,258.58,252.81,254.75,550368.0,257.94,258.58,252.81,254.75,550368.0
2018-12-28 09:40:00,254.54,257.79,254.38,255.46,363936.0,254.54,257.79,254.38,255.46,363936.0
2018-12-28 09:50:00,255.18,256.89,254.15,255.77,261736.0,255.18,256.89,254.15,255.77,261736.0
2018-12-28 10:00:00,255.74,255.99,253.2,254.0,214147.0,255.74,255.99,253.2,254.0,214147.0
2018-12-28 10:10:00,254.02,255.5,253.9,254.1,159054.0,254.02,255.5,253.9,254.1,159054.0
2018-12-28 10:20:00,254.1,254.63,251.66,252.25,187559.0,254.1,254.63,251.66,252.25,187559.0
2018-12-28 10:30:00,252.24,253.25,251.11,251.59,153885.0,252.24,253.25,251.11,251.59,153885.0
2018-12-28 10:40:00,251.59,252.5,250.39,252.22,306215.0,251.59,252.5,250.39,252.22,306215.0
2018-12-28 10:50:00,252.29,253.6,251.21,251.22,179680.0,252.29,253.6,251.21,251.22,179680.0
2018-12-28 11:00:00,251.23,251.52,249.8,250.29,298939.0,251.23,251.52,249.8,250.29,298939.0
2018-12-28 11:10:00,250.42,253.2,250.16,252.06,245673.0,250.42,253.2,250.16,252.06,245673.0
2018-12-28 11:20:00,252.01,253.4,251.33,253.31,127912.0,252.01,253.4,251.33,253.31,127912.0
2018-12-28 11:30:00,253.22,255.39,252.57,254.97,233988.0,253.22,255.39,252.57,254.97,233988.0
2018-12-28 11:40:00,254.9,255.55,253.65,254.47,174105.0,254.9,255.55,253.65,254.47,174105.0
2018-12-28 11:50:00,254.34,255.56,253.8,255.21,155769.0,254.34,255.56,253.8,255.21,155769.0
2018-12-28 12:00:00,255.22,257.19,255.22,256.52,238050.0,255.22,257.19,255.22,256.52,238050.0
2018-12-28 12:10:00,256.59,256.99,254.76,255.51,155281.0,256.59,256.99,254.76,255.51,155281.0
2018-12-28 12:20:00,255.53,256.4,254.69,255.06,165510.0,255.53,256.4,254.69,255.06,165510.0
2018-12-28 12:30:00,255.16,255.65,254.27,255.56,108919.0,255.16,255.65,254.27,255.56,108919.0
2018-12-28 12:40:00,255.5,256.05,254.89,255.58,167697.0,255.5,256.05,254.89,255.58,167697.0
2018-12-28 12:50:00,255.7,256.84,254.9,255.13,157787.0,255.7,256.84,254.9,255.13,157787.0
2018-12-28 13:00:00,255.01,255.65,254.29,255.3,92181.0,255.01,255.65,254.29,255.3,92181.0
2018-12-28 13:10:00,255.3,256.46,254.92,255.33,139585.0,255.3,256.46,254.92,255.33,139585.0
2018-12-28 13:20:00,255.34,255.34,254.06,254.9,103422.0,255.34,255.34,254.06,254.9,103422.0
2018-12-28 13:30:00,254.94,255.05,253.75,254.09,89294.0,254.94,255.05,253.75,254.09,89294.0
2018-12-28 13:40:00,254.13,255.91,253.77,255.6,107801.0,254.13,255.91,253.77,255.6,107801.0
2018-12-28 13:50:00,255.5,256.2,255.18,255.54,113969.0,255.5,256.2,255.18,255.54,113969.0
2018-12-28 14:00:00,255.69,257.0,255.64,256.93,159572.0,255.69,257.0,255.64,256.93,159572.0
2018-12-28 14:10:00,256.98,257.8,256.29,256.46,184761.0,256.98,257.8,256.29,256.46,184761.0
2018-12-28 14:20:00,256.56,258.09,256.01,257.75,189288.0,256.56,258.09,256.01,257.75,189288.0
2018-12-28 14:30:00,257.78,258.79,257.6,258.51,212537.0,257.78,258.79,257.6,258.51,212537.0
2018-12-28 14:40:00,258.68,259.99,258.4,259.98,333950.0,258.68,259.99,258.4,259.98,333950.0
2018-12-28 14:50:00,259.84,261.92,259.61,261.8,407589.0,259.84,261.92,259.61,261.8,407589.0
2018-12-28 15:00:00,261.78,261.9,257.8,258.32,389444.0,261.78,261.9,257.8,258.32,389444.0
2018-12-28 15:10:00,258.25,258.87,257.04,257.44,264489.0,258.25,258.87,257.04,257.44,264489.0
2018-12-28 15:20:00,257.21,257.48,255.52,256.59,213920.0,257.21,257.48,255.52,256.59,213920.0
2018-12-28 15:30:00,256.56,257.56,255.65,256.13,222421.0,256.56,257.56,255.65,256.13,222421.0
2018-12-28 15:40:00,256.04,256.41,254.85,255.68,250952.0,256.04,256.41,254.85,255.68,250952.0
2018-12-28 15:50:00,255.72,256.79,255.0,256.26,354053.0,255.72,256.79,255.0,256.26,354053.0
2018-12-31 09:30:00,260.27,265.0,260.0,263.84,701450.0,260.27,265.0,260.0,263.84,701450.0
2018-12-31 09:40:00,263.86,264.71,261.8,263.22,499810.0,263.86,264.71,261.8,263.22,499810.0
2018-12-31 09:50:00,263.3,263.68,261.63,263.46,405176.0,263.3,263.68,261.63,263.46,405176.0
2018-12-31 10:00:00,263.49,264.25,262.3,263.24,423755.0,263.49,264.25,262.3,263.24,423755.0
2018-12-31 10:10:00,263.3,264.83,262.9,263.92,480373.0,263.3,264.83,262.9,263.92,480373.0
2018-12-31 10:20:00,263.84,266.48,263.38,265.75,514070.0,263.84,266.48,263.38,265.75,514070.0
2018-12-31 10:30:00,265.75,267.1,264.68,265.62,382150.0,265.75,267.1,264.68,265.62,382150.0
2018-12-31 10:40:00,265.53,266.2,264.01,264.04,285529.0,265.53,266.2,264.01,264.04,285529.0
2018-12-31 10:50:00,264.1,264.21,261.97,262.62,399168.0,264.1,264.21,261.97,262.62,399168.0
2018-12-31 11:00:00,262.51,263.93,261.59,263.68,261059.0,262.51,263.93,261.59,263.68,261059.0
2018-12-31 11:10:00,263.69,263.73,261.75,262.82,205940.0,263.69,263.73,261.75,262.82,205940.0
2018-12-31 11:20:00,262.73,263.25,261.55,262.72,187416.0,262.73,263.25,261.55,262.72,187416.0
2018-12-31 11:30:00,262.77,263.3,261.32,262.72,212081.0,262.77,263.3,261.32,262.72,212081.0
2018-12-31 11:40:00,262.75,265.0,262.75,264.92,169897.0,262.75,265.0,262.75,264.92,169897.0
2018-12-31 11:50:00,264.86,266.1,264.2,265.93,199298.0,264.86,266.1,264.2,265.93,199298.0
2018-12-31 12:00:00,265.92,265.99,264.55,265.88,222479.0,265.92,265.99,264.55,265.88,222479.0
2018-12-31 12:10:00,265.87,265.95,264.63,264.93,192701.0,265.87,265.95,264.63,264.93,192701.0
2018-12-31 12:20:00,264.99,265.95,264.91,265.48,263172.0,264.99,265.95,264.91,265.48,263172.0
2018-12-31 12:30:00,265.46,266.7,264.71,266.38,450494.0,265.46,266.7,264.71,266.38,450494.0
2018-12-31 12:40:00,266.32,267.46,266.1,266.73,179068.0,266.32,267.46,266.1,266.73,179068.0
2018-12-31 12:50:00,266.73,267.68,266.1,267.55,273141.0,266.73,267.68,266.1,267.55,273141.0
2018-12-31 13:00:00,267.64,268.8,267.1,268.73,319694.0,267.64,268.8,267.1,268.73,319694.0
2018-12-31 13:10:00,268.73,270.11,268.25,269.79,480283.0,268.73,270.11,268.25,269.79,480283.0
2018-12-31 13:20:00,269.78,270.1,269.11,269.91,184202.0,269.78,270.1,269.11,269.91,184202.0
2018-12-31 13:30:00,269.93,269.98,268.04,268.17,173214.0,269.93,269.98,268.04,268.17,173214.0
2018-12-31 13:40:00,268.2,268.4,267.4,268.07,159411.0,268.2,268.4,267.4,268.07,159411.0
2018-12-31 13:50:00,268.1,268.5,267.1,267.38,148984.0,268.1,268.5,267.1,267.38,148984.0
2018-12-31 14:00:00,267.44,268.37,266.8,268.12,127744.0,267.44,268.37,266.8,268.12,127744.0
2018-12-31 14:10:00,268.11,268.82,267.24,268.75,178851.0,268.11,268.82,267.24,268.75,178851.0
2018-12-31 14:20:00,268.75,268.85,266.41,266.74,161294.0,268.75,268.85,266.41,266.74,161294.0
2018-12-31 14:30:00,266.72,267.0,265.85,266.67,200726.0,266.72,267.0,265.85,266.67,200726.0
2018-12-31 14:40:00,266.75,268.66,266.75,267.94,249315.0,266.75,268.66,266.75,267.94,249315.0
2018-12-31 14:50:00,267.94,268.43,266.8,266.85,185238.0,267.94,268.43,266.8,266.85,185238.0
2018-12-31 15:00:00,266.81,267.62,266.16,266.37,191062.0,266.81,267.62,266.16,266.37,191062.0
2018-12-31 15:10:00,266.32,267.24,265.91,267.21,137788.0,266.32,267.24,265.91,267.21,137788.0
2018-12-31 15:20:00,267.25,267.6,266.57,266.88,136527.0,267.25,267.6,266.57,266.88,136527.0
2018-12-31 15:30:00,266.93,267.5,266.4,266.9,176398.0,266.93,267.5,266.4,266.9,176398.0
2018-12-31 15:40:00,266.84,267.47,265.77,265.91,201823.0,266.84,267.47,265.77,265.91,201823.0
2018-12-31 15:50:00,265.91,267.66,265.53,267.62,521958.0,265.91,267.66,265.53,267.62,521958.0
2019-01-02 09:30:00,259.28,261.9,257.83,258.35,765173.0,259.28,261.9,257.83,258.35,765173.0
2019-01-02 09:40:00,258.39,259.7,256.58,257.73,542324.0,258.39,259.7,256.58,257.73,542324.0
2019-01-02 09:50:00,257.73,260.17,257.3,259.39,335917.0,257.73,260.17,257.3,259.39,335917.0
2019-01-02 10:00:00,259.41,261.59,257.51,261.35,320446.0,259.41,261.59,257.51,261.35,320446.0
2019-01-02 10:10:00,261.22,262.7,260.83,260.88,315554.0,261.22,262.7,260.83,260.88,315554.0
2019-01-02 10:20:00,260.93,263.43,260.33,261.43,254243.0,260.93,263.43,260.33,261.43,254243.0
2019-01-02 10:30:00,261.43,262.0,260.51,261.63,275846.0,261.43,262.0,260.51,261.63,275846.0
2019-01-02 10:40:00,261.66,263.75,261.45,262.95,285888.0,261.66,263.75,261.45,262.95,285888.0
2019-01-02 10:50:00,262.8,264.94,262.51,263.69,222129.0,262.8,264.94,262.51,263.69,222129.0
2019-01-02 11:00:00,263.86,264.65,262.73,263.93,200336.0,263.86,264.65,262.73,263.93,200336.0
2019-01-02 11:10:00,264.0,266.41,263.53,266.32,266843.0,264.0,266.41,263.53,266.32,266843.0
2019-01-02 11:20:00,266.5,266.79,264.61,265.65,247746.0,266.5,266.79,264.61,265.65,247746.0
2019-01-02 11:30:00,265.72,265.8,264.1,264.76,166990.0,265.72,265.8,264.1,264.76,166990.0
2019-01-02 11:40:00,264.89,266.44,264.61,265.68,176001.0,264.89,266.44,264.61,265.68,176001.0
2019-01-02 11:50:00,265.73,265.73,263.77,264.0,157421.0,265.73,265.73,263.77,264.0,157421.0
2019-01-02 12:00:00,263.9,264.15,263.12,264.04,130590.0,263.9,264.15,263.12,264.04,130590.0
2019-01-02 12:10:00,263.94,264.63,263.4,263.8,85317.0,263.94,264.63,263.4,263.8,85317.0
2019-01-02 12:20:00,263.77,264.25,263.18,263.8,83880.0,263.77,264.25,263.18,263.8,83880.0
2019-01-02 12:30:00,263.74,265.0,263.73,264.77,226083.0,263.74,265.0,263.73,264.77,226083.0
2019-01-02 12:40:00,264.82,265.03,263.41,263.44,187504.0,264.82,265.03,263.41,263.44,187504.0
2019-01-02 12:50:00,263.52,265.24,263.13,264.62,202584.0,263.52,265.24,263.13,264.62,202584.0
2019-01-02 13:00:00,264.84,265.82,264.6,265.69,189749.0,264.84,265.82,264.6,265.69,189749.0
2019-01-02 13:10:00,265.74,266.43,265.45,266.23,171164.0,265.74,266.43,265.45,266.23,171164.0
2019-01-02 13:20:00,266.36,267.77,266.31,266.97,214962.0,266.36,267.77,266.31,266.97,214962.0
2019-01-02 13:30:00,267.07,268.1,267.0,267.68,234281.0,267.07,268.1,267.0,267.68,234281.0
2019-01-02 13:40:00,267.67,269.0,266.72,268.88,218095.0,267.67,269.0,266.72,268.88,218095.0
2019-01-02 13:50:00,268.83,269.58,268.12,269.36,205951.0,268.83,269.58,268.12,269.36,205951.0
2019-01-02 14:00:00,269.42,269.43,267.28,267.35,229672.0,269.42,269.43,267.28,267.35,229672.0
2019-01-02 14:10:00,267.47,268.5,266.81,268.02,116640.0,267.47,268.5,266.81,268.02,116640.0
2019-01-02 14:20:00,267.98,269.31,267.9,268.44,147399.0,267.98,269.31,267.9,268.44,147399.0
2019-01-02 14:30:00,268.55,269.75,268.44,268.82,138536.0,268.55,269.75,268.44,268.82,138536.0
2019-01-02 14:40:00,268.85,269.42,267.59,269.32,221522.0,268.85,269.42,267.59,269.32,221522.0
2019-01-02 14:50:00,269.4,269.43,267.43,267.43,166227.0,269.4,269.43,267.43,267.43,166227.0
2019-01-02 15:00:00,267.36,268.56,266.76,267.08,185255.0,267.36,268.56,266.76,267.08,185255.0
2019-01-02 15:10:00,267.14,267.95,266.56,266.94,162957.0,267.14,267.95,266.56,266.94,162957.0
2019-01-02 15:20:00,267.05,267.84,266.64,266.96,103518.0,267.05,267.84,266.64,266.96,103518.0
2019-01-02 15:30:00,266.75,266.88,265.64,266.05,175293.0,266.75,266.88,265.64,266.05,175293.0
2019-01-02 15:40:00,266.21,267.35,266.0,266.95,156378.0,266.21,267.35,266.0,266.95,156378.0
2019-01-02 15:50:00,266.91,268.4,266.9,267.82,294912.0,266.91,268.4,266.9,267.82,294912.0
2019-01-03 09:30:00,270.1,275.79,269.76,271.03,1047761.0,270.1,275.79,269.76,271.03,1047761.0
2019-01-03 09:40:00,271.0,274.0,270.46,270.84,548367.0,271.0,274.0,270.46,270.84,548367.0
2019-01-03 09:50:00,270.55,271.79,268.88,269.53,485966.0,270.55,271.79,268.88,269.53,485966.0
2019-01-03 10:00:00,269.41,269.55,265.87,266.03,402545.0,269.41,269.55,265.87,266.03,402545.0
2019-01-03 10:10:00,266.11,267.59,264.43,265.31,409275.0,266.11,267.59,264.43,265.31,409275.0
2019-01-03 10:20:00,265.33,267.9,264.5,267.86,491032.0,265.33,267.9,264.5,267.86,491032.0
2019-01-03 10:30:00,267.75,268.09,264.72,265.55,258859.0,267.75,268.09,264.72,265.55,258859.0
2019-01-03 10:40:00,265.46,267.3,265.2,266.74,197446.0,265.46,267.3,265.2,266.74,197446.0
2019-01-03 10:50:00,266.6,269.74,266.4,269.37,367629.0,266.6,269.74,266.4,269.37,367629.0
2019-01-03 11:00:00,269.53,270.85,269.32,269.49,320963.0,269.53,270.85,269.32,269.49,320963.0
2019-01-03 11:10:00,269.59,272.38,269.34,272.01,250952.0,269.59,272.38,269.34,272.01,250952.0
2019-01-03 11:20:00,272.01,273.0,269.85,269.95,253135.0,272.01,273.0,269.85,269.95,253135.0
2019-01-03 11:30:00,270.1,272.71,269.03,272.35,251795.0,270.1,272.71,269.03,272.35,251795.0
2019-01-03 11:40:00,272.39,273.23,271.4,271.98,224410.0,272.39,273.23,271.4,271.98,224410.0
2019-01-03 11:50:00,272.12,272.88,270.5,271.25,148219.0,272.12,272.88,270.5,271.25,148219.0
2019-01-03 12:00:00,271.11,271.73,269.5,269.85,150299.0,271.11,271.73,269.5,269.85,150299.0
2019-01-03 12:10:00,269.85,271.43,269.73,270.7,149996.0,269.85,271.43,269.73,270.7,149996.0
2019-01-03 12:20:00,270.79,272.8,270.7,272.68,175516.0,270.79,272.8,270.7,272.68,175516.0
2019-01-03 12:30:00,272.72,273.83,272.22,272.51,238832.0,272.72,273.83,272.22,272.51,238832.0
2019-01-03 12:40:00,272.57,274.79,272.3,274.34,269752.0,272.57,274.79,272.3,274.34,269752.0
2019-01-03 12:50:00,274.41,275.33,273.42,273.75,280485.0,274.41,275.33,273.42,273.75,280485.0
2019-01-03 13:00:00,273.66,273.66,271.58,271.69,204732.0,273.66,273.66,271.58,271.69,204732.0
2019-01-03 13:10:00,271.85,272.98,270.5,270.94,213335.0,271.85,272.98,270.5,270.94,213335.0
2019-01-03 13:20:00,270.96,272.48,270.81,272.18,146923.0,270.96,272.48,270.81,272.18,146923.0
2019-01-03 13:30:00,272.13,273.94,271.24,273.8,186808.0,272.13,273.94,271.24,273.8,186808.0
2019-01-03 13:40:00,273.78,274.14,272.68,272.69,193165.0,273.78,274.14,272.68,272.69,193165.0
2019-01-03 13:50:00,272.85,273.13,271.55,271.86,141998.0,272.85,273.13,271.55,271.86,141998.0
2019-01-03 14:00:00,271.86,273.31,271.55,272.44,200550.0,271.86,273.31,271.55,272.44,200550.0
2019-01-03 14:10:00,272.42,274.45,271.98,274.32,303357.0,272.42,274.45,271.98,274.32,303357.0
2019-01-03 14:20:00,274.29,275.03,273.23,274.96,231043.0,274.29,275.03,273.23,274.96,231043.0
2019-01-03 14:30:00,275.05,275.6,273.95,274.18,242364.0,275.05,275.6,273.95,274.18,242364.0
2019-01-03 14:40:00,274.13,274.49,273.02,273.51,228187.0,274.13,274.49,273.02,273.51,228187.0
2019-01-03 14:50:00,273.42,274.38,272.11,272.58,262089.0,273.42,274.38,272.11,272.58,262089.0
2019-01-03 15:00:00,272.51,273.44,271.66,271.81,257859.0,272.51,273.44,271.66,271.81,257859.0
2019-01-03 15:10:00,271.81,272.27,270.33,272.09,339010.0,271.81,272.27,270.33,272.09,339010.0
2019-01-03 15:20:00,272.08,272.49,270.75,271.33,299715.0,272.08,272.49,270.75,271.33,299715.0
2019-01-03 15:30:00,271.27,273.33,271.15,272.19,329141.0,271.27,273.33,271.15,272.19,329141.0
2019-01-03 15:40:00,272.21,272.82,271.55,272.79,398199.0,272.21,272.82,271.55,272.79,398199.0
2019-01-03 15:50:00,272.76,273.39,271.0,271.24,580527.0,272.76,273.39,271.0,271.24,580527.0
2019-01-04 09:30:00,281.88,284.25,278.54,283.1,1159722.0,281.88,284.25,278.54,283.1,1159722.0
2019-01-04 09:40:00,283.19,284.26,281.37,282.57,648665.0,283.19,284.26,281.37,282.57,648665.0
2019-01-04 09:50:00,282.74,283.5,281.05,283.19,406764.0,282.74,283.5,281.05,283.19,406764.0
2019-01-04 10:00:00,283.41,284.76,282.51,284.57,542549.0,283.41,284.76,282.51,284.57,542549.0
2019-01-04 10:10:00,284.74,284.93,282.56,282.74,400979.0,284.74,284.93,282.56,282.74,400979.0
2019-01-04 10:20:00,282.64,287.0,281.81,287.0,646210.0,282.64,287.0,281.81,287.0,646210.0
2019-01-04 10:30:00,287.07,288.68,286.12,288.01,701295.0,287.07,288.68,286.12,288.01,701295.0
2019-01-04 10:40:00,288.18,289.5,287.0,288.77,430246.0,288.18,289.5,287.0,288.77,430246.0
2019-01-04 10:50:00,288.71,290.61,288.24,290.48,498941.0,288.71,290.61,288.24,290.48,498941.0
2019-01-04 11:00:00,290.55,291.66,289.92,290.59,406323.0,290.55,291.66,289.92,290.59,406323.0
2019-01-04 11:10:00,290.6,291.77,289.33,291.1,450949.0,290.6,291.77,289.33,291.1,450949.0
2019-01-04 11:20:00,291.15,292.0,290.05,291.69,393573.0,291.15,292.0,290.05,291.69,393573.0
2019-01-04 11:30:00,291.92,293.18,290.54,293.07,571312.0,291.92,293.18,290.54,293.07,571312.0
2019-01-04 11:40:00,293.1,293.13,292.02,292.13,347142.0,293.1,293.13,292.02,292.13,347142.0
2019-01-04 11:50:00,292.17,294.68,292.17,294.46,369736.0,292.17,294.68,292.17,294.46,369736.0
2019-01-04 12:00:00,294.49,295.67,293.51,295.38,378628.0,294.49,295.67,293.51,295.38,378628.0
2019-01-04 12:10:00,295.28,296.7,295.28,295.81,463875.0,295.28,296.7,295.28,295.81,463875.0
2019-01-04 12:20:00,295.82,296.3,294.09,294.25,405332.0,295.82,296.3,294.09,294.25,405332.0
2019-01-04 12:30:00,294.22,294.67,293.16,294.3,385630.0,294.22,294.67,293.16,294.3,385630.0
2019-01-04 12:40:00,294.27,295.39,293.3,295.31,265537.0,294.27,295.39,293.3,295.31,265537.0
2019-01-04 12:50:00,295.31,295.32,294.02,294.33,165377.0,295.31,295.32,294.02,294.33,165377.0
2019-01-04 13:00:00,294.42,295.69,294.34,295.69,214023.0,294.42,295.69,294.34,295.69,214023.0
2019-01-04 13:10:00,295.7,295.73,294.36,295.0,158771.0,295.7,295.73,294.36,295.0,158771.0
2019-01-04 13:20:00,294.97,296.59,294.74,296.43,275495.0,294.97,296.59,294.74,296.43,275495.0
2019-01-04 13:30:00,296.5,297.11,296.05,296.7,290870.0,296.5,297.11,296.05,296.7,290870.0
2019-01-04 13:40:00,296.53,296.74,294.67,295.86,458968.0,296.53,296.74,294.67,295.86,458968.0
2019-01-04 13:50:00,295.85,295.87,294.6,295.23,179301.0,295.85,295.87,294.6,295.23,179301.0
2019-01-04 14:00:00,295.33,295.5,294.02,294.54,162964.0,295.33,295.5,294.02,294.54,162964.0
2019-01-04 14:10:00,294.68,296.09,294.57,295.84,167358.0,294.68,296.09,294.57,295.84,167358.0
2019-01-04 14:20:00,295.91,297.11,295.72,296.91,205378.0,295.91,297.11,295.72,296.91,205378.0
2019-01-04 14:30:00,296.89,297.8,296.22,297.37,341993.0,296.89,297.8,296.22,297.37,341993.0
2019-01-04 14:40:00,297.31,297.6,295.03,296.2,247128.0,297.31,297.6,295.03,296.2,247128.0
2019-01-04 14:50:00,296.16,296.28,295.06,295.53,207970.0,296.16,296.28,295.06,295.53,207970.0
2019-01-04 15:00:00,295.56,296.5,295.38,295.4,208526.0,295.56,296.5,295.38,295.4,208526.0
2019-01-04 15:10:00,295.36,296.09,294.8,295.58,225267.0,295.36,296.09,294.8,295.58,225267.0
2019-01-04 15:20:00,295.6,295.95,293.92,294.37,278647.0,295.6,295.95,293.92,294.37,278647.0
2019-01-04 15:30:00,294.33,295.5,293.9,294.94,350667.0,294.33,295.5,293.9,294.94,350667.0
2019-01-04 15:40:00,294.97,296.95,294.87,295.94,427508.0,294.97,296.95,294.87,295.94,427508.0
2019-01-04 15:50:00,295.95,297.63,295.58,297.62,734716.0,295.95,297.63,295.58,297.62,734716.0
2019-01-07 09:30:00,302.1,305.6,301.65,304.88,1524355.0,302.1,305.6,301.65,304.88,1524355.0
2019-01-07 09:40:00,304.94,309.49,304.32,308.5,1029271.0,304.94,309.49,304.32,308.5,1029271.0
2019-01-07 09:50:00,308.63,309.4,306.17,309.03,679467.0,308.63,309.4,306.17,309.03,679467.0
2019-01-07 10:00:00,309.22,309.87,306.14,306.31,560676.0,309.22,309.87,306.14,306.31,560676.0
2019-01-07 10:10:00,306.41,308.11,305.28,308.08,442374.0,306.41,308.11,305.28,308.08,442374.0
2019-01-07 10:20:00,307.79,310.65,306.64,310.32,578394.0,307.79,310.65,306.64,310.32,578394.0
2019-01-07 10:30:00,310.46,312.79,310.28,311.87,575163.0,310.46,312.79,310.28,311.87,575163.0
2019-01-07 10:40:00,311.93,313.49,311.39,312.83,415430.0,311.93,313.49,311.39,312.83,415430.0
2019-01-07 10:50:00,312.82,313.66,311.28,311.75,345741.0,312.82,313.66,311.28,311.75,345741.0
2019-01-07 11:00:00,311.74,312.61,310.77,311.5,305519.0,311.74,312.61,310.77,311.5,305519.0
2019-01-07 11:10:00,311.49,312.5,310.67,310.89,244855.0,311.49,312.5,310.67,310.89,244855.0
2019-01-07 11:20:00,310.95,311.75,310.35,311.12,242639.0,310.95,311.75,310.35,311.12,242639.0
2019-01-07 11:30:00,311.13,312.6,310.3,311.93,215879.0,311.13,312.6,310.3,311.93,215879.0
2019-01-07 11:40:00,311.87,314.95,311.25,314.64,421656.0,311.87,314.95,311.25,314.64,421656.0
2019-01-07 11:50:00,314.79,316.8,314.22,315.99,461390.0,314.79,316.8,314.22,315.99,461390.0
2019-01-07 12:00:00,316.05,316.42,314.26,314.42,283809.0,316.05,316.42,314.26,314.42,283809.0
2019-01-07 12:10:00,314.32,315.39,313.89,314.8,196242.0,314.32,315.39,313.89,314.8,196242.0
2019-01-07 12:20:00,314.8,315.8,314.26,315.2,168870.0,314.8,315.8,314.26,315.2,168870.0
2019-01-07 12:30:00,315.31,315.83,314.34,314.68,199635.0,315.31,315.83,314.34,314.68,199635.0
2019-01-07 12:40:00,314.74,315.19,313.92,314.33,181841.0,314.74,315.19,313.92,314.33,181841.0
2019-01-07 12:50:00,314.24,315.5,313.9,315.4,143904.0,314.24,315.5,313.9,315.4,143904.0
2019-01-07 13:00:00,315.39,315.64,314.29,315.55,187975.0,315.39,315.64,314.29,315.55,187975.0
2019-01-07 13:10:00,315.43,316.0,314.63,315.25,136096.0,315.43,316.0,314.63,315.25,136096.0
2019-01-07 13:20:00,315.27,315.58,314.15,314.72,192317.0,315.27,315.58,314.15,314.72,192317.0
2019-01-07 13:30:00,314.72,315.3,314.16,315.0,136348.0,314.72,315.3,314.16,315.0,136348.0
2019-01-07 13:40:00,314.9,315.28,312.37,313.12,253036.0,314.9,315.28,312.37,313.12,253036.0
2019-01-07 13:50:00,313.08,313.85,312.51,312.98,142093.0,313.08,313.85,312.51,312.98,142093.0
2019-01-07 14:00:00,312.98,313.67,312.1,312.57,213843.0,312.98,313.67,312.1,312.57,213843.0
2019-01-07 14:10:00,312.52,313.17,311.5,312.67,197907.0,312.52,313.17,311.5,312.67,197907.0
2019-01-07 14:20:00,312.63,313.23,311.2,311.54,159863.0,312.63,313.23,311.2,311.54,159863.0
2019-01-07 14:30:00,311.56,312.7,311.5,312.51,94226.0,311.56,312.7,311.5,312.51,94226.0
2019-01-07 14:40:00,312.53,313.5,312.14,313.47,161720.0,312.53,313.5,312.14,313.47,161720.0
2019-01-07 14:50:00,313.5,313.5,312.18,312.92,152660.0,313.5,313.5,312.18,312.92,152660.0
2019-01-07 15:00:00,312.87,315.47,312.84,315.4,433675.0,312.87,315.47,312.84,315.4,433675.0
2019-01-07 15:10:00,315.39,316.0,314.4,315.97,255371.0,315.39,316.0,314.4,315.97,255371.0
2019-01-07 15:20:00,315.9,316.4,314.88,316.12,310856.0,315.9,316.4,314.88,316.12,310856.0
2019-01-07 15:30:00,316.19,316.34,314.8,315.58,239588.0,316.19,316.34,314.8,315.58,239588.0
2019-01-07 15:40:00,315.59,316.63,314.9,316.24,364849.0,315.59,316.63,314.9,316.24,364849.0
2019-01-07 15:50:00,316.3,316.73,314.7,315.34,698974.0,316.3,316.73,314.7,315.34,698974.0
2019-01-08 09:30:00,319.86,320.47,317.05,318.71,1241653.0,319.86,320.47,317.05,318.71,1241653.0
2019-01-08 09:40:00,318.57,319.7,313.05,313.61,892629.0,318.57,319.7,313.05,313.61,892629.0
2019-01-08 09:50:00,313.7,315.1,312.04,313.13,627322.0,313.7,315.1,312.04,313.13,627322.0
2019-01-08 10:00:00,313.17,316.48,313.1,315.69,394170.0,313.17,316.48,313.1,315.69,394170.0
2019-01-08 10:10:00,315.65,315.85,311.8,312.56,526190.0,315.65,315.85,311.8,312.56,526190.0
2019-01-08 10:20:00,312.61,314.0,312.36,313.17,281209.0,312.61,314.0,312.36,313.17,281209.0
2019-01-08 10:30:00,313.29,314.45,310.82,311.27,419738.0,313.29,314.45,310.82,311.27,419738.0
2019-01-08 10:40:00,311.25,312.41,309.23,309.86,390742.0,311.25,312.41,309.23,309.86,390742.0
2019-01-08 10:50:00,309.76,310.75,308.01,310.53,368206.0,309.76,310.75,308.01,310.53,368206.0
2019-01-08 11:00:00,310.49,313.75,310.05,312.87,399873.0,310.49,313.75,310.05,312.87,399873.0
2019-01-08 11:10:00,312.9,314.16,311.7,313.88,292545.0,312.9,314.16,311.7,313.88,292545.0
2019-01-08 11:20:00,314.15,314.86,313.02,313.29,263096.0,314.15,314.86,313.02,313.29,263096.0
2019-01-08 11:30:00,313.42,313.43,312.04,313.27,188902.0,313.42,313.43,312.04,313.27,188902.0
2019-01-08 11:40:00,313.22,314.86,313.02,314.4,255920.0,313.22,314.86,313.02,314.4,255920.0
2019-01-08 11:50:00,314.47,316.03,314.07,315.8,249795.0,314.47,316.03,314.07,315.8,249795.0
2019-01-08 12:00:00,315.84,315.95,314.56,315.26,163467.0,315.84,315.95,314.56,315.26,163467.0
2019-01-08 12:10:00,315.25,317.06,314.86,316.67,205054.0,315.25,317.06,314.86,316.67,205054.0
2019-01-08 12:20:00,316.74,317.84,316.27,316.78,269779.0,316.74,317.84,316.27,316.78,269779.0
2019-01-08 12:30:00,316.86,317.35,315.68,315.77,211484.0,316.86,317.35,315.68,315.77,211484.0
2019-01-08 12:40:00,315.86,317.16,315.42,315.42,171382.0,315.86,317.16,315.42,315.42,171382.0
2019-01-08 12:50:00,315.3,316.3,314.17,316.08,210502.0,315.3,316.3,314.17,316.08,210502.0
2019-01-08 13:00:00,316.06,316.91,315.5,316.14,156896.0,316.06,316.91,315.5,316.14,156896.0
2019-01-08 13:10:00,316.18,317.8,316.18,317.26,184181.0,316.18,317.8,316.18,317.26,184181.0
2019-01-08 13:20:00,317.28,318.36,317.2,317.77,220094.0,317.28,318.36,317.2,317.77,220094.0
2019-01-08 13:30:00,317.77,318.79,317.51,318.3,171761.0,317.77,318.79,317.51,318.3,171761.0
2019-01-08 13:40:00,318.3,318.88,317.83,318.58,257515.0,318.3,318.88,317.83,318.58,257515.0
2019-01-08 13:50:00,318.7,319.79,318.54,319.05,187211.0,318.7,319.79,318.54,319.05,187211.0
2019-01-08 14:00:00,319.07,319.82,318.72,318.97,151261.0,319.07,319.82,318.72,318.97,151261.0
2019-01-08 14:10:00,319.11,320.18,319.04,319.92,178649.0,319.11,320.18,319.04,319.92,178649.0
2019-01-08 14:20:00,319.94,320.06,318.35,318.82,181467.0,319.94,320.06,318.35,318.82,181467.0
2019-01-08 14:30:00,318.78,319.65,318.58,319.42,116994.0,318.78,319.65,318.58,319.42,116994.0
2019-01-08 14:40:00,319.38,320.05,319.09,319.9,154393.0,319.38,320.05,319.09,319.9,154393.0
2019-01-08 14:50:00,319.81,319.9,318.24,318.54,191360.0,319.81,319.9,318.24,318.54,191360.0
2019-01-08 15:00:00,318.46,318.95,317.8,318.73,191053.0,318.46,318.95,317.8,318.73,191053.0
2019-01-08 15:10:00,318.74,319.5,318.45,319.2,163571.0,318.74,319.5,318.45,319.2,163571.0
2019-01-08 15:20:00,319.19,319.7,318.58,319.7,165492.0,319.19,319.7,318.58,319.7,165492.0
2019-01-08 15:30:00,319.7,320.32,319.09,320.23,282941.0,319.7,320.32,319.09,320.23,282941.0
2019-01-08 15:40:00,320.3,320.33,319.15,319.68,289977.0,320.3,320.33,319.15,319.68,289977.0
2019-01-08 15:50:00,319.65,320.6,319.56,320.25,437424.0,319.65,320.6,319.56,320.25,437424.0
2019-01-09 09:30:00,317.92,318.69,314.55,317.27,798809.0,317.92,318.69,314.55,317.27,798809.0
2019-01-09 09:40:00,317.32,317.76,313.5,314.98,492944.0,317.32,317.76,313.5,314.98,492944.0
2019-01-09 09:50:00,314.97,318.45,314.97,317.47,431076.0,314.97,318.45,314.97,317.47,431076.0
2019-01-09 10:00:00,317.55,318.1,315.52,316.51,308873.0,317.55,318.1,315.52,316.51,308873.0
2019-01-09 10:10:00,316.69,318.2,315.62,318.0,306591.0,316.69,318.2,315.62,318.0,306591.0
2019-01-09 10:20:00,318.13,321.28,317.98,319.86,505088.0,318.13,321.28,317.98,319.86,505088.0
2019-01-09 10:30:00,319.8,320.0,317.57,318.6,250036.0,319.8,320.0,317.57,318.6,250036.0
2019-01-09 10:40:00,318.6,318.94,316.31,317.09,273272.0,318.6,318.94,316.31,317.09,273272.0
2019-01-09 10:50:00,317.18,318.29,316.92,317.97,175659.0,317.18,318.29,316.92,317.97,175659.0
2019-01-09 11:00:00,317.9,319.5,317.5,319.22,191938.0,317.9,319.5,317.5,319.22,191938.0
2019-01-09 11:10:00,319.23,320.22,318.87,319.91,149424.0,319.23,320.22,318.87,319.91,149424.0
2019-01-09 11:20:00,320.02,320.51,319.47,320.04,174880.0,320.02,320.51,319.47,320.04,174880.0
2019-01-09 11:30:00,320.06,320.14,318.66,319.42,167095.0,320.06,320.14,318.66,319.42,167095.0
2019-01-09 11:40:00,319.45,319.88,318.54,319.71,126257.0,319.45,319.88,318.54,319.71,126257.0
2019-01-09 11:50:00,319.84,320.75,319.61,320.01,205446.0,319.84,320.75,319.61,320.01,205446.0
2019-01-09 12:00:00,320.01,320.29,318.58,319.18,153682.0,320.01,320.29,318.58,319.18,153682.0
2019-01-09 12:10:00,319.19,320.26,319.02,320.16,166731.0,319.19,320.26,319.02,320.16,166731.0
2019-01-09 12:20:00,320.1,320.11,319.17,319.32,127206.0,320.1,320.11,319.17,319.32,127206.0
2019-01-09 12:30:00,319.33,320.61,319.15,320.31,130551.0,319.33,320.61,319.15,320.31,130551.0
2019-01-09 12:40:00,320.22,320.36,319.11,319.31,133034.0,320.22,320.36,319.11,319.31,133034.0
2019-01-09 12:50:00,319.31,319.75,318.96,319.01,104078.0,319.31,319.75,318.96,319.01,104078.0
2019-01-09 13:00:00,319.01,319.3,318.55,319.21,114766.0,319.01,319.3,318.55,319.21,114766.0
2019-01-09 13:10:00,319.23,319.58,318.72,319.42,204674.0,319.23,319.58,318.72,319.42,204674.0
2019-01-09 13:20:00,319.38,320.12,319.28,319.9,194693.0,319.38,320.12,319.28,319.9,194693.0
2019-01-09 13:30:00,319.83,320.15,318.97,319.87,164202.0,319.83,320.15,318.97,319.87,164202.0
2019-01-09 13:40:00,319.84,320.77,319.14,319.2,190207.0,319.84,320.77,319.14,319.2,190207.0
2019-01-09 13:50:00,319.2,319.43,318.6,319.09,203213.0,319.2,319.43,318.6,319.09,203213.0
2019-01-09 14:00:00,319.09,320.91,318.5,320.8,336409.0,319.09,320.91,318.5,320.8,336409.0
2019-01-09 14:10:00,320.71,320.71,318.29,318.62,276398.0,320.71,320.71,318.29,318.62,276398.0
2019-01-09 14:20:00,318.51,319.13,317.87,318.38,343013.0,318.51,319.13,317.87,318.38,343013.0
2019-01-09 14:30:00,318.51,319.42,317.9,319.11,288385.0,318.51,319.42,317.9,319.11,288385.0
2019-01-09 14:40:00,319.0,322.29,318.75,322.26,518171.0,319.0,322.29,318.75,322.26,518171.0
2019-01-09 14:50:00,322.12,322.4,321.5,321.8,297047.0,322.12,322.4,321.5,321.8,297047.0
2019-01-09 15:00:00,321.85,322.96,321.75,322.46,389535.0,321.85,322.96,321.75,322.46,389535.0
2019-01-09 15:10:00,322.48,323.36,321.67,322.02,442907.0,322.48,323.36,321.67,322.02,442907.0
2019-01-09 15:20:00,322.05,322.78,321.74,321.9,329896.0,322.05,322.78,321.74,321.9,329896.0
2019-01-09 15:30:00,321.88,322.33,320.85,320.85,395513.0,321.88,322.33,320.85,320.85,395513.0
2019-01-09 15:40:00,320.85,320.92,319.77,320.3,244386.0,320.85,320.92,319.77,320.3,244386.0
2019-01-09 15:50:00,320.29,320.5,319.52,320.12,358009.0,320.29,320.5,319.52,320.12,358009.0
2019-01-10 09:30:00,315.0,316.95,312.5,316.08,801084.0,315.0,316.95,312.5,316.08,801084.0
2019-01-10 09:40:00,315.87,317.25,315.23,315.64,421319.0,315.87,317.25,315.23,315.64,421319.0
2019-01-10 09:50:00,315.6,317.75,315.48,317.5,457768.0,315.6,317.75,315.48,317.5,457768.0
2019-01-10 10:00:00,317.56,318.63,317.17,317.75,389077.0,317.56,318.63,317.17,317.75,389077.0
2019-01-10 10:10:00,317.85,318.45,316.33,317.81,279654.0,317.85,318.45,316.33,317.81,279654.0
2019-01-10 10:20:00,317.79,320.34,317.67,320.06,351193.0,317.79,320.34,317.67,320.06,351193.0
2019-01-10 10:30:00,320.18,322.66,320.1,322.23,364464.0,320.18,322.66,320.1,322.23,364464.0
2019-01-10 10:40:00,322.36,322.85,321.34,322.33,266907.0,322.36,322.85,321.34,322.33,266907.0
2019-01-10 10:50:00,322.41,324.44,322.29,324.14,389772.0,322.41,324.44,322.29,324.14,389772.0
2019-01-10 11:00:00,324.2,325.13,323.29,324.29,396883.0,324.2,325.13,323.29,324.29,396883.0
2019-01-10 11:10:00,324.25,324.61,322.9,323.26,310737.0,324.25,324.61,322.9,323.26,310737.0
2019-01-10 11:20:00,323.31,323.97,322.55,323.65,326854.0,323.31,323.97,322.55,323.65,326854.0
2019-01-10 11:30:00,323.63,325.37,323.34,324.38,283406.0,323.63,325.37,323.34,324.38,283406.0
2019-01-10 11:40:00,324.41,324.41,322.8,323.16,152067.0,324.41,324.41,322.8,323.16,152067.0
2019-01-10 11:50:00,323.08,323.95,322.33,323.23,298692.0,323.08,323.95,322.33,323.23,298692.0
2019-01-10 12:00:00,323.14,323.61,322.12,322.28,203147.0,323.14,323.61,322.12,322.28,203147.0
2019-01-10 12:10:00,322.15,322.5,321.64,322.0,154808.0,322.15,322.5,321.64,322.0,154808.0
2019-01-10 12:20:00,321.93,322.6,321.54,322.42,153077.0,321.93,322.6,321.54,322.42,153077.0
2019-01-10 12:30:00,322.4,323.32,322.34,322.9,158606.0,322.4,323.32,322.34,322.9,158606.0
2019-01-10 12:40:00,322.88,323.98,322.2,323.86,99580.0,322.88,323.98,322.2,323.86,99580.0
2019-01-10 12:50:00,323.86,324.13,322.58,322.97,171228.0,323.86,324.13,322.58,322.97,171228.0
2019-01-10 13:00:00,322.98,323.2,320.5,320.58,179458.0,322.98,323.2,320.5,320.58,179458.0
2019-01-10 13:10:00,320.61,321.36,319.93,320.91,248536.0,320.61,321.36,319.93,320.91,248536.0
2019-01-10 13:20:00,320.72,322.18,320.26,322.02,185477.0,320.72,322.18,320.26,322.02,185477.0
2019-01-10 13:30:00,322.0,322.52,320.5,320.63,220352.0,322.0,322.52,320.5,320.63,220352.0
2019-01-10 13:40:00,320.56,321.14,319.4,321.0,229418.0,320.56,321.14,319.4,321.0,229418.0
2019-01-10 13:50:00,321.0,322.08,320.63,321.69,201626.0,321.0,322.08,320.63,321.69,201626.0
2019-01-10 14:00:00,321.68,323.18,321.65,323.0,262028.0,321.68,323.18,321.65,323.0,262028.0
2019-01-10 14:10:00,322.94,323.15,322.18,322.89,172087.0,322.94,323.15,322.18,322.89,172087.0
2019-01-10 14:20:00,322.96,323.55,322.17,322.27,222194.0,322.96,323.55,322.17,322.27,222194.0
2019-01-10 14:30:00,322.2,322.74,321.63,322.05,168546.0,322.2,322.74,321.63,322.05,168546.0
2019-01-10 14:40:00,321.85,323.17,321.84,322.5,218185.0,321.85,323.17,321.84,322.5,218185.0
2019-01-10 14:50:00,322.54,322.77,321.69,322.4,165580.0,322.54,322.77,321.69,322.4,165580.0
2019-01-10 15:00:00,322.4,323.19,322.16,322.72,192179.0,322.4,323.19,322.16,322.72,192179.0
2019-01-10 15:10:00,322.78,323.58,322.16,323.21,217623.0,322.78,323.58,322.16,323.21,217623.0
2019-01-10 15:20:00,323.34,323.9,323.05,323.69,199065.0,323.34,323.9,323.05,323.69,199065.0
2019-01-10 15:30:00,323.69,324.8,323.23,324.78,336218.0,323.69,324.8,323.23,324.78,336218.0
2019-01-10 15:40:00,324.79,325.0,324.15,324.86,373652.0,324.79,325.0,324.15,324.86,373652.0
2019-01-10 15:50:00,324.87,325.22,324.43,324.79,482430.0,324.87,325.22,324.43,324.79,482430.0
2019-01-11 09:30:00,330.96,334.89,328.52,331.06,1652376.0,330.96,334.89,328.52,331.06,1652376.0
2019-01-11 09:40:00,331.12,333.18,329.91,331.6,629714.0,331.12,333.18,329.91,331.6,629714.0
2019-01-11 09:50:00,331.6,334.4,329.57,333.86,766038.0,331.6,334.4,329.57,333.86,766038.0
2019-01-11 10:00:00,333.8,335.75,333.7,335.32,820874.0,333.8,335.75,333.7,335.32,820874.0
2019-01-11 10:10:00,335.38,337.6,333.84,337.6,726359.0,335.38,337.6,333.84,337.6,726359.0
2019-01-11 10:20:00,337.6,337.83,335.0,335.38,646716.0,337.6,337.83,335.0,335.38,646716.0
2019-01-11 10:30:00,335.38,337.89,335.0,337.32,429320.0,335.38,337.89,335.0,337.32,429320.0
2019-01-11 10:40:00,337.24,338.75,336.58,337.94,510755.0,337.24,338.75,336.58,337.94,510755.0
2019-01-11 10:50:00,338.0,338.32,336.85,337.4,373300.0,338.0,338.32,336.85,337.4,373300.0
2019-01-11 11:00:00,337.49,337.82,336.66,337.5,234530.0,337.49,337.82,336.66,337.5,234530.0
2019-01-11 11:10:00,337.46,337.53,336.02,336.2,266984.0,337.46,337.53,336.02,336.2,266984.0
2019-01-11 11:20:00,336.2,336.74,335.46,336.3,302871.0,336.2,336.74,335.46,336.3,302871.0
2019-01-11 11:30:00,336.34,336.39,335.14,336.02,315978.0,336.34,336.39,335.14,336.02,315978.0
2019-01-11 11:40:00,336.0,337.71,335.77,337.37,327288.0,336.0,337.71,335.77,337.37,327288.0
2019-01-11 11:50:00,337.36,338.44,336.7,337.54,287097.0,337.36,338.44,336.7,337.54,287097.0
2019-01-11 12:00:00,337.51,338.64,337.1,338.17,263266.0,337.51,338.64,337.1,338.17,263266.0
2019-01-11 12:10:00,338.14,338.68,337.7,338.59,231621.0,338.14,338.68,337.7,338.59,231621.0
2019-01-11 12:20:00,338.58,339.58,338.56,339.39,367734.0,338.58,339.58,338.56,339.39,367734.0
2019-01-11 12:30:00,339.45,340.52,339.14,340.31,468332.0,339.45,340.52,339.14,340.31,468332.0
2019-01-11 12:40:00,340.3,341.09,339.8,339.96,439465.0,340.3,341.09,339.8,339.96,439465.0
2019-01-11 12:50:00,339.97,340.24,338.31,338.82,323337.0,339.97,340.24,338.31,338.82,323337.0
2019-01-11 13:00:00,338.72,339.13,337.4,337.9,272533.0,338.72,339.13,337.4,337.9,272533.0
2019-01-11 13:10:00,337.95,338.81,335.88,337.99,756728.0,337.95,338.81,335.88,337.99,756728.0
2019-01-11 13:20:00,337.88,337.98,336.29,337.38,387109.0,337.88,337.98,336.29,337.38,387109.0
2019-01-11 13:30:00,337.32,338.69,336.81,337.0,231020.0,337.32,338.69,336.81,337.0,231020.0
2019-01-11 13:40:00,337.0,337.78,335.67,336.33,269284.0,337.0,337.78,335.67,336.33,269284.0
2019-01-11 13:50:00,336.33,337.6,336.16,337.37,208724.0,336.33,337.6,336.16,337.37,208724.0
2019-01-11 14:00:00,337.36,338.43,336.7,338.27,204255.0,337.36,338.43,336.7,338.27,204255.0
2019-01-11 14:10:00,338.2,338.75,338.0,338.03,182110.0,338.2,338.75,338.0,338.03,182110.0
2019-01-11 14:20:00,338.05,338.24,337.42,338.1,157959.0,338.05,338.24,337.42,338.1,157959.0
2019-01-11 14:30:00,338.18,338.58,337.98,338.57,122255.0,338.18,338.58,337.98,338.57,122255.0
2019-01-11 14:40:00,338.5,338.57,337.52,337.73,109142.0,338.5,338.57,337.52,337.73,109142.0
2019-01-11 14:50:00,337.76,338.24,337.51,338.09,89516.0,337.76,338.24,337.51,338.09,89516.0
2019-01-11 15:00:00,338.08,338.52,337.45,338.43,192085.0,338.08,338.52,337.45,338.43,192085.0
2019-01-11 15:10:00,338.36,338.94,338.14,338.38,270071.0,338.36,338.94,338.14,338.38,270071.0
2019-01-11 15:20:00,338.39,339.55,338.35,339.28,356934.0,338.39,339.55,338.35,339.28,356934.0
2019-01-11 15:30:00,339.29,339.6,338.65,338.89,331727.0,339.29,339.6,338.65,338.89,331727.0
2019-01-11 15:40:00,338.91,338.91,337.57,338.16,343382.0,338.91,338.91,337.57,338.16,343382.0
2019-01-11 15:50:00,338.13,338.65,337.5,337.59,610294.0,338.13,338.65,337.5,337.59,610294.0
2019-01-14 09:30:00,334.24,334.95,329.13,331.95,1076332.0,334.24,334.95,329.13,331.95,1076332.0
2019-01-14 09:40:00,331.99,333.19,330.87,331.76,479620.0,331.99,333.19,330.87,331.76,479620.0
2019-01-14 09:50:00,331.85,333.18,331.0,332.33,372880.0,331.85,333.18,331.0,332.33,372880.0
2019-01-14 10:00:00,332.34,333.2,330.91,333.16,277393.0,332.34,333.2,330.91,333.16,277393.0
2019-01-14 10:10:00,333.24,334.94,332.8,334.39,341180.0,333.24,334.94,332.8,334.39,341180.0
2019-01-14 10:20:00,334.47,334.94,333.75,333.9,244264.0,334.47,334.94,333.75,333.9,244264.0
2019-01-14 10:30:00,333.99,334.48,332.89,334.26,206308.0,333.99,334.48,332.89,334.26,206308.0
2019-01-14 10:40:00,334.18,334.72,332.58,333.2,204303.0,334.18,334.72,332.58,333.2,204303.0
2019-01-14 10:50:00,333.16,334.0,332.69,332.99,177946.0,333.16,334.0,332.69,332.99,177946.0
2019-01-14 11:00:00,332.91,332.99,331.56,331.91,246396.0,332.91,332.99,331.56,331.91,246396.0
2019-01-14 11:10:00,331.9,332.99,331.2,331.29,209908.0,331.9,332.99,331.2,331.29,209908.0
2019-01-14 11:20:00,331.32,332.08,330.8,331.95,174211.0,331.32,332.08,330.8,331.95,174211.0
2019-01-14 11:30:00,331.94,333.63,331.62,333.49,210370.0,331.94,333.63,331.62,333.49,210370.0
2019-01-14 11:40:00,333.49,333.7,332.8,333.47,121879.0,333.49,333.7,332.8,333.47,121879.0
2019-01-14 11:50:00,333.42,333.95,332.75,333.49,140985.0,333.42,333.95,332.75,333.49,140985.0
2019-01-14 12:00:00,333.44,333.93,332.88,333.86,80550.0,333.44,333.93,332.88,333.86,80550.0
2019-01-14 12:10:00,333.88,334.8,333.74,333.94,158379.0,333.88,334.8,333.74,333.94,158379.0
2019-01-14 12:20:00,333.92,334.24,332.91,333.25,110064.0,333.92,334.24,332.91,333.25,110064.0
2019-01-14 12:30:00,333.22,333.58,332.51,333.44,101558.0,333.22,333.58,332.51,333.44,101558.0
2019-01-14 12:40:00,333.55,334.03,332.86,333.05,99424.0,333.55,334.03,332.86,333.05,99424.0
2019-01-14 12:50:00,332.94,333.85,332.69,333.15,76911.0,332.94,333.85,332.69,333.15,76911.0
2019-01-14 13:00:00,333.15,333.64,332.52,333.02,66736.0,333.15,333.64,332.52,333.02,66736.0
2019-01-14 13:10:00,333.03,333.7,332.99,333.3,83249.0,333.03,333.7,332.99,333.3,83249.0
2019-01-14 13:20:00,333.28,333.57,332.75,332.87,64430.0,333.28,333.57,332.75,332.87,64430.0
2019-01-14 13:30:00,332.87,334.76,332.86,334.76,146307.0,332.87,334.76,332.86,334.76,146307.0
2019-01-14 13:40:00,334.66,335.48,334.39,334.95,273503.0,334.66,335.48,334.39,334.95,273503.0
2019-01-14 13:50:00,335.11,335.25,334.75,334.75,100924.0,335.11,335.25,334.75,334.75,100924.0
2019-01-14 14:00:00,334.83,335.31,334.36,334.93,145416.0,334.83,335.31,334.36,334.93,145416.0
2019-01-14 14:10:00,335.02,335.07,333.61,333.61,126396.0,335.02,335.07,333.61,333.61,126396.0
2019-01-14 14:20:00,333.66,334.08,332.93,333.55,141244.0,333.66,334.08,332.93,333.55,141244.0
2019-01-14 14:30:00,333.53,333.76,332.6,332.91,120555.0,333.53,333.76,332.6,332.91,120555.0
2019-01-14 14:40:00,332.93,333.83,332.93,333.29,79607.0,332.93,333.83,332.93,333.29,79607.0
2019-01-14 14:50:00,333.28,334.38,333.02,334.22,126039.0,333.28,334.38,333.02,334.22,126039.0
2019-01-14 15:00:00,334.27,334.37,333.65,333.85,102094.0,334.27,334.37,333.65,333.85,102094.0
2019-01-14 15:10:00,333.81,333.99,333.09,333.65,134729.0,333.81,333.99,333.09,333.65,134729.0
2019-01-14 15:20:00,333.61,334.33,333.42,333.89,263807.0,333.61,334.33,333.42,333.89,263807.0
2019-01-14 15:30:00,333.73,334.18,333.35,333.47,260184.0,333.73,334.18,333.35,333.47,260184.0
2019-01-14 15:40:00,333.52,334.05,333.2,333.34,331341.0,333.52,334.05,333.2,333.34,331341.0
2019-01-14 15:50:00,333.34,333.46,332.37,332.92,426175.0,333.34,333.46,332.37,332.92,426175.0
2019-01-15 09:30:00,349.46,352.49,347.61,349.69,1796545.0,349.46,352.49,347.61,349.69,1796545.0
2019-01-15 09:40:00,349.72,352.29,347.0,351.1,931372.0,349.72,352.29,347.0,351.1,931372.0
2019-01-15 09:50:00,351.15,353.65,350.71,352.57,1056207.0,351.15,353.65,350.71,352.57,1056207.0
2019-01-15 10:00:00,352.62,355.5,352.56,353.87,1021007.0,352.62,355.5,352.56,353.87,1021007.0
2019-01-15 10:10:00,353.7,354.45,351.9,352.34,628932.0,353.7,354.45,351.9,352.34,628932.0
2019-01-15 10:20:00,352.3,352.72,350.98,351.39,484039.0,352.3,352.72,350.98,351.39,484039.0
2019-01-15 10:30:00,351.41,352.45,350.77,352.32,357023.0,351.41,352.45,350.77,352.32,357023.0
2019-01-15 10:40:00,352.25,352.65,350.06,350.76,375181.0,352.25,352.65,350.06,350.76,375181.0
2019-01-15 10:50:00,350.69,352.55,350.5,352.38,312321.0,350.69,352.55,350.5,352.38,312321.0
2019-01-15 11:00:00,352.44,353.72,352.09,352.5,485026.0,352.44,353.72,352.09,352.5,485026.0
2019-01-15 11:10:00,352.31,354.44,352.16,353.83,461698.0,352.31,354.44,352.16,353.83,461698.0
2019-01-15 11:20:00,353.79,354.25,353.2,353.49,387788.0,353.79,354.25,353.2,353.49,387788.0
2019-01-15 11:30:00,353.5,354.31,352.5,353.89,330602.0,353.5,354.31,352.5,353.89,330602.0
2019-01-15 11:40:00,353.77,354.98,353.76,354.71,418203.0,353.77,354.98,353.76,354.71,418203.0
2019-01-15 11:50:00,354.71,355.2,353.66,355.03,330937.0,354.71,355.2,353.66,355.03,330937.0
2019-01-15 12:00:00,355.07,355.6,353.78,354.85,344057.0,355.07,355.6,353.78,354.85,344057.0
2019-01-15 12:10:00,354.85,355.4,354.42,355.02,221861.0,354.85,355.4,354.42,355.02,221861.0
2019-01-15 12:20:00,355.12,355.17,354.01,354.45,199246.0,355.12,355.17,354.01,354.45,199246.0
2019-01-15 12:30:00,354.51,355.5,354.3,355.4,238613.0,354.51,355.5,354.3,355.4,238613.0
2019-01-15 12:40:00,355.5,357.22,355.15,356.84,465886.0,355.5,357.22,355.15,356.84,465886.0
2019-01-15 12:50:00,356.85,356.85,354.85,355.11,272562.0,356.85,356.85,354.85,355.11,272562.0
2019-01-15 13:00:00,355.18,356.15,355.0,356.0,198571.0,355.18,356.15,355.0,356.0,198571.0
2019-01-15 13:10:00,355.99,356.02,355.2,355.5,170403.0,355.99,356.02,355.2,355.5,170403.0
2019-01-15 13:20:00,355.57,355.82,355.2,355.69,147646.0,355.57,355.82,355.2,355.69,147646.0
2019-01-15 13:30:00,355.73,356.32,355.39,356.27,203804.0,355.73,356.32,355.39,356.27,203804.0
2019-01-15 13:40:00,356.3,356.5,355.87,356.13,164264.0,356.3,356.5,355.87,356.13,164264.0
2019-01-15 13:50:00,356.15,356.96,356.02,356.93,167969.0,356.15,356.96,356.02,356.93,167969.0
2019-01-15 14:00:00,356.93,357.03,355.89,356.03,223743.0,356.93,357.03,355.89,356.03,223743.0
2019-01-15 14:10:00,356.11,356.2,355.0,355.24,249593.0,356.11,356.2,355.0,355.24,249593.0
2019-01-15 14:20:00,355.1,355.12,350.42,350.67,615742.0,355.1,355.12,350.42,350.67,615742.0
2019-01-15 14:30:00,350.55,352.65,350.5,352.05,460078.0,350.55,352.65,350.5,352.05,460078.0
2019-01-15 14:40:00,351.87,353.15,351.77,352.9,307604.0,351.87,353.15,351.77,352.9,307604.0
2019-01-15 14:50:00,352.89,353.63,352.37,352.84,256014.0,352.89,353.63,352.37,352.84,256014.0
2019-01-15 15:00:00,352.88,354.68,352.75,354.19,272720.0,352.88,354.68,352.75,354.19,272720.0
2019-01-15 15:10:00,354.27,354.76,353.87,354.29,189707.0,354.27,354.76,353.87,354.29,189707.0
2019-01-15 15:20:00,354.26,355.25,354.13,354.99,293151.0,354.26,355.25,354.13,354.99,293151.0
2019-01-15 15:30:00,354.91,355.56,354.51,355.0,317799.0,354.91,355.56,354.51,355.0,317799.0
2019-01-15 15:40:00,355.0,355.01,354.0,354.51,419977.0,355.0,355.01,354.0,354.51,419977.0
2019-01-15 15:50:00,354.51,354.89,353.74,354.73,582201.0,354.51,354.89,353.74,354.73,582201.0
2019-01-16 09:30:00,354.0,357.51,353.9,357.27,1186384.0,354.0,357.51,353.9,357.27,1186384.0
2019-01-16 09:40:00,357.29,358.85,355.33,355.7,862522.0,357.29,358.85,355.33,355.7,862522.0
2019-01-16 09:50:00,355.73,356.32,352.58,352.81,672915.0,355.73,356.32,352.58,352.81,672915.0
2019-01-16 10:00:00,352.83,353.49,351.25,353.22,773361.0,352.83,353.49,351.25,353.22,773361.0
2019-01-16 10:10:00,353.3,353.98,352.42,353.31,357572.0,353.3,353.98,352.42,353.31,357572.0
2019-01-16 10:20:00,353.34,353.59,350.85,351.76,446272.0,353.34,353.59,350.85,351.76,446272.0
2019-01-16 10:30:00,351.85,352.12,348.37,348.86,771871.0,351.85,352.12,348.37,348.86,771871.0
2019-01-16 10:40:00,348.96,352.88,348.11,352.44,617998.0,348.96,352.88,348.11,352.44,617998.0
2019-01-16 10:50:00,352.49,352.65,350.56,350.76,273145.0,352.49,352.65,350.56,350.76,273145.0
2019-01-16 11:00:00,350.85,352.07,349.8,352.03,332253.0,350.85,352.07,349.8,352.03,332253.0
2019-01-16 11:10:00,352.0,353.84,351.56,352.85,427490.0,352.0,353.84,351.56,352.85,427490.0
2019-01-16 11:20:00,352.84,354.1,352.26,353.95,246058.0,352.84,354.1,352.26,353.95,246058.0
2019-01-16 11:30:00,354.04,354.35,352.83,352.98,293501.0,354.04,354.35,352.83,352.98,293501.0
2019-01-16 11:40:00,352.87,353.27,350.91,351.07,288830.0,352.87,353.27,350.91,351.07,288830.0
2019-01-16 11:50:00,351.08,351.85,350.22,350.91,276050.0,351.08,351.85,350.22,350.91,276050.0
2019-01-16 12:00:00,351.03,351.97,350.75,351.6,174530.0,351.03,351.97,350.75,351.6,174530.0
2019-01-16 12:10:00,351.58,352.39,350.76,351.87,164177.0,351.58,352.39,350.76,351.87,164177.0
2019-01-16 12:20:00,351.9,352.13,350.97,351.69,104538.0,351.9,352.13,350.97,351.69,104538.0
2019-01-16 12:30:00,351.65,352.14,351.14,351.74,82666.0,351.65,352.14,351.14,351.74,82666.0
2019-01-16 12:40:00,351.9,352.84,351.69,352.49,130594.0,351.9,352.84,351.69,352.49,130594.0
2019-01-16 12:50:00,352.56,353.5,352.5,353.05,126708.0,352.56,353.5,352.5,353.05,126708.0
2019-01-16 13:00:00,353.0,353.18,352.23,352.7,105122.0,353.0,353.18,352.23,352.7,105122.0
2019-01-16 13:10:00,352.58,352.89,352.11,352.59,85991.0,352.58,352.89,352.11,352.59,85991.0
2019-01-16 13:20:00,352.61,352.86,351.57,351.8,107145.0,352.61,352.86,351.57,351.8,107145.0
2019-01-16 13:30:00,351.82,352.09,351.35,351.91,78495.0,351.82,352.09,351.35,351.91,78495.0
2019-01-16 13:40:00,352.08,352.69,351.55,352.68,66240.0,352.08,352.69,351.55,352.68,66240.0
2019-01-16 13:50:00,352.59,352.99,352.27,352.41,70491.0,352.59,352.99,352.27,352.41,70491.0
2019-01-16 14:00:00,352.5,353.43,352.5,352.63,125863.0,352.5,353.43,352.5,352.63,125863.0
2019-01-16 14:10:00,352.6,353.1,352.47,352.9,93859.0,352.6,353.1,352.47,352.9,93859.0
2019-01-16 14:20:00,352.86,353.74,352.82,353.49,186452.0,352.86,353.74,352.82,353.49,186452.0
2019-01-16 14:30:00,353.58,354.2,353.16,353.76,157521.0,353.58,354.2,353.16,353.76,157521.0
2019-01-16 14:40:00,353.78,354.24,353.45,354.09,101916.0,353.78,354.24,353.45,354.09,101916.0
2019-01-16 14:50:00,354.12,354.29,353.21,353.4,194319.0,354.12,354.29,353.21,353.4,194319.0
2019-01-16 15:00:00,353.47,353.92,352.33,352.37,185983.0,353.47,353.92,352.33,352.37,185983.0
2019-01-16 15:10:00,352.46,352.58,351.6,351.94,244890.0,352.46,352.58,351.6,351.94,244890.0
2019-01-16 15:20:00,351.94,352.45,351.01,351.72,252819.0,351.94,352.45,351.01,351.72,252819.0
2019-01-16 15:30:00,351.78,351.85,350.51,351.01,312954.0,351.78,351.85,350.51,351.01,312954.0
2019-01-16 15:40:00,350.98,351.24,350.25,351.18,246481.0,350.98,351.24,350.25,351.18,246481.0
2019-01-16 15:50:00,351.15,351.92,350.44,351.26,525638.0,351.15,351.92,350.44,351.26,525638.0
2019-01-17 09:30:00,349.59,351.53,346.41,349.63,845394.0,349.59,351.53,346.41,349.63,845394.0
2019-01-17 09:40:00,349.65,350.32,347.39,348.2,545542.0,349.65,350.32,347.39,348.2,545542.0
2019-01-17 09:50:00,348.29,351.49,348.18,350.27,444614.0,348.29,351.49,348.18,350.27,444614.0
2019-01-17 10:00:00,350.27,350.44,348.93,349.22,325461.0,350.27,350.44,348.93,349.22,325461.0
2019-01-17 10:10:00,349.22,352.43,349.2,351.38,467774.0,349.22,352.43,349.2,351.38,467774.0
2019-01-17 10:20:00,351.54,352.2,350.46,351.75,259830.0,351.54,352.2,350.46,351.75,259830.0
2019-01-17 10:30:00,351.8,352.18,350.63,351.15,217505.0,351.8,352.18,350.63,351.15,217505.0
2019-01-17 10:40:00,351.28,351.49,350.36,350.8,168418.0,351.28,351.49,350.36,350.8,168418.0
2019-01-17 10:50:00,350.81,351.57,350.33,351.08,213299.0,350.81,351.57,350.33,351.08,213299.0
2019-01-17 11:00:00,350.98,351.68,349.82,351.38,301504.0,350.98,351.68,349.82,351.38,301504.0
2019-01-17 11:10:00,351.48,352.46,350.81,351.83,228082.0,351.48,352.46,350.81,351.83,228082.0
2019-01-17 11:20:00,351.96,353.11,351.84,352.8,292321.0,351.96,353.11,351.84,352.8,292321.0
2019-01-17 11:30:00,352.81,353.11,352.44,352.83,185689.0,352.81,353.11,352.44,352.83,185689.0
2019-01-17 11:40:00,352.81,353.38,351.63,351.81,181411.0,352.81,353.38,351.63,351.81,181411.0
2019-01-17 11:50:00,351.81,352.16,350.76,351.48,181506.0,351.81,352.16,350.76,351.48,181506.0
2019-01-17 12:00:00,351.48,352.0,351.12,351.85,152642.0,351.48,352.0,351.12,351.85,152642.0
2019-01-17 12:10:00,351.84,352.24,351.44,351.79,93757.0,351.84,352.24,351.44,351.79,93757.0
2019-01-17 12:20:00,351.69,352.32,351.49,352.29,91890.0,351.69,352.32,351.49,352.29,91890.0
2019-01-17 12:30:00,352.3,352.48,351.86,352.48,68222.0,352.3,352.48,351.86,352.48,68222.0
2019-01-17 12:40:00,352.44,352.68,352.07,352.37,115373.0,352.44,352.68,352.07,352.37,115373.0
2019-01-17 12:50:00,352.42,352.73,352.0,352.17,107221.0,352.42,352.73,352.0,352.17,107221.0
2019-01-17 13:00:00,352.17,353.24,352.16,353.14,153537.0,352.17,353.24,352.16,353.14,153537.0
2019-01-17 13:10:00,353.14,353.38,352.86,353.05,131058.0,353.14,353.38,352.86,353.05,131058.0
2019-01-17 13:20:00,353.04,353.35,352.74,353.24,149894.0,353.04,353.35,352.74,353.24,149894.0
2019-01-17 13:30:00,353.29,353.57,351.88,352.21,239094.0,353.29,353.57,351.88,352.21,239094.0
2019-01-17 13:40:00,352.3,352.81,351.43,352.44,229635.0,352.3,352.81,351.43,352.44,229635.0
2019-01-17 13:50:00,352.43,352.75,351.88,352.74,112951.0,352.43,352.75,351.88,352.74,112951.0
2019-01-17 14:00:00,352.72,353.44,352.4,353.11,192446.0,352.72,353.44,352.4,353.11,192446.0
2019-01-17 14:10:00,353.17,353.32,352.11,352.63,226121.0,353.17,353.32,352.11,352.63,226121.0
2019-01-17 14:20:00,352.63,353.1,352.54,352.57,120573.0,352.63,353.1,352.54,352.57,120573.0
2019-01-17 14:30:00,352.65,353.47,352.21,353.08,203424.0,352.65,353.47,352.21,353.08,203424.0
2019-01-17 14:40:00,353.1,355.7,353.07,355.55,481161.0,353.1,355.7,353.07,355.55,481161.0
2019-01-17 14:50:00,355.57,355.79,352.15,352.32,494676.0,355.57,355.79,352.15,352.32,494676.0
2019-01-17 15:00:00,352.37,352.95,351.73,352.03,278225.0,352.37,352.95,351.73,352.03,278225.0
2019-01-17 15:10:00,352.12,352.35,351.7,352.13,243131.0,352.12,352.35,351.7,352.13,243131.0
2019-01-17 15:20:00,352.13,352.95,351.87,352.81,248995.0,352.13,352.95,351.87,352.81,248995.0
2019-01-17 15:30:00,352.81,353.18,352.52,352.8,303920.0,352.81,353.18,352.52,352.8,303920.0
2019-01-17 15:40:00,352.77,353.59,352.72,353.13,507663.0,352.77,353.59,352.72,353.13,507663.0
2019-01-17 15:50:00,353.13,354.0,349.33,353.38,903657.0,353.13,354.0,349.33,353.38,903657.0
2019-01-18 09:30:00,352.05,353.0,345.14,346.38,2184622.0,352.05,353.0,345.14,346.38,2184622.0
2019-01-18 09:40:00,346.19,348.0,342.35,342.77,1241813.0,346.19,348.0,342.35,342.77,1241813.0
2019-01-18 09:50:00,342.7,342.76,338.66,341.2,1113854.0,342.7,342.76,338.66,341.2,1113854.0
2019-01-18 10:00:00,340.94,341.6,338.2,338.44,783549.0,340.94,341.6,338.2,338.44,783549.0
2019-01-18 10:10:00,338.44,341.84,336.73,340.5,997834.0,338.44,341.84,336.73,340.5,997834.0
2019-01-18 10:20:00,340.5,341.76,338.0,338.69,607035.0,340.5,341.76,338.0,338.69,607035.0
2019-01-18 10:30:00,338.78,341.08,338.05,340.07,572238.0,338.78,341.08,338.05,340.07,572238.0
2019-01-18 10:40:00,340.14,342.89,339.88,341.23,546488.0,340.14,342.89,339.88,341.23,546488.0
2019-01-18 10:50:00,341.26,342.09,339.55,341.58,484026.0,341.26,342.09,339.55,341.58,484026.0
2019-01-18 11:00:00,341.54,345.03,341.14,344.81,786399.0,341.54,345.03,341.14,344.81,786399.0
2019-01-18 11:10:00,344.88,345.0,342.89,343.16,367804.0,344.88,345.0,342.89,343.16,367804.0
2019-01-18 11:20:00,343.29,344.35,342.45,344.26,338961.0,343.29,344.35,342.45,344.26,338961.0
2019-01-18 11:30:00,344.26,344.27,342.35,343.0,276350.0,344.26,344.27,342.35,343.0,276350.0
2019-01-18 11:40:00,343.01,345.14,342.8,343.71,390062.0,343.01,345.14,342.8,343.71,390062.0
2019-01-18 11:50:00,343.87,344.23,342.75,344.02,260807.0,343.87,344.23,342.75,344.02,260807.0
2019-01-18 12:00:00,344.1,346.4,343.85,345.44,521103.0,344.1,346.4,343.85,345.44,521103.0
2019-01-18 12:10:00,345.4,346.5,344.71,345.93,333799.0,345.4,346.5,344.71,345.93,333799.0
2019-01-18 12:20:00,345.92,347.8,345.82,347.75,548065.0,345.92,347.8,345.82,347.75,548065.0
2019-01-18 12:30:00,347.79,348.74,346.85,347.43,529601.0,347.79,348.74,346.85,347.43,529601.0
2019-01-18 12:40:00,347.4,348.6,346.05,346.35,432471.0,347.4,348.6,346.05,346.35,432471.0
2019-01-18 12:50:00,346.35,346.83,345.13,345.8,320361.0,346.35,346.83,345.13,345.8,320361.0
2019-01-18 13:00:00,345.84,346.12,344.14,344.85,353188.0,345.84,346.12,344.14,344.85,353188.0
2019-01-18 13:10:00,344.86,345.02,344.12,344.4,246273.0,344.86,345.02,344.12,344.4,246273.0
2019-01-18 13:20:00,344.44,345.47,343.05,343.21,360519.0,344.44,345.47,343.05,343.21,360519.0
2019-01-18 13:30:00,343.14,343.71,342.53,342.84,284293.0,343.14,343.71,342.53,342.84,284293.0
2019-01-18 13:40:00,342.78,343.23,341.91,342.18,293022.0,342.78,343.23,341.91,342.18,293022.0
2019-01-18 13:50:00,342.21,342.96,341.39,341.75,351232.0,342.21,342.96,341.39,341.75,351232.0
2019-01-18 14:00:00,341.75,342.4,340.75,342.0,357845.0,341.75,342.4,340.75,342.0,357845.0
2019-01-18 14:10:00,342.0,342.02,339.89,340.41,290345.0,342.0,342.02,339.89,340.41,290345.0
2019-01-18 14:20:00,340.47,340.5,339.12,339.12,225274.0,340.47,340.5,339.12,339.12,225274.0
2019-01-18 14:30:00,339.13,340.0,338.88,339.28,303859.0,339.13,340.0,338.88,339.28,303859.0
2019-01-18 14:40:00,339.28,340.39,338.75,338.81,359460.0,339.28,340.39,338.75,338.81,359460.0
2019-01-18 14:50:00,338.76,340.0,338.42,339.48,388608.0,338.76,340.0,338.42,339.48,388608.0
2019-01-18 15:00:00,339.48,339.6,338.27,338.91,255127.0,339.48,339.6,338.27,338.91,255127.0
2019-01-18 15:10:00,338.91,341.0,338.8,339.71,409885.0,338.91,341.0,338.8,339.71,409885.0
2019-01-18 15:20:00,339.72,339.88,338.51,339.2,272319.0,339.72,339.88,338.51,339.2,272319.0
2019-01-18 15:30:00,339.2,339.91,338.5,339.26,432801.0,339.2,339.91,338.5,339.26,432801.0
2019-01-18 15:40:00,339.24,340.47,338.8,339.3,561260.0,339.24,340.47,338.8,339.3,561260.0
2019-01-18 15:50:00,339.28,339.39,338.32,339.03,703541.0,339.28,339.39,338.32,339.03,703541.0
2019-01-22 09:30:00,334.89,336.88,333.17,334.73,1048350.0,334.89,336.88,333.17,334.73,1048350.0
2019-01-22 09:40:00,334.72,334.73,330.78,331.07,776467.0,334.72,334.73,330.78,331.07,776467.0
2019-01-22 09:50:00,331.15,331.36,328.77,330.79,811818.0,331.15,331.36,328.77,330.79,811818.0
2019-01-22 10:00:00,330.7,330.7,327.65,328.58,504038.0,330.7,330.7,327.65,328.58,504038.0
2019-01-22 10:10:00,328.75,329.73,327.49,328.3,454407.0,328.75,329.73,327.49,328.3,454407.0
2019-01-22 10:20:00,328.24,331.0,328.24,330.69,493413.0,328.24,331.0,328.24,330.69,493413.0
2019-01-22 10:30:00,330.68,331.16,328.86,328.88,373737.0,330.68,331.16,328.86,328.88,373737.0
2019-01-22 10:40:00,328.95,329.23,328.05,328.55,340184.0,328.95,329.23,328.05,328.55,340184.0
2019-01-22 10:50:00,328.42,329.87,328.35,328.72,292831.0,328.42,329.87,328.35,328.72,292831.0
2019-01-22 11:00:00,328.66,329.56,327.98,328.52,251841.0,328.66,329.56,327.98,328.52,251841.0
2019-01-22 11:10:00,328.42,331.53,327.6,331.45,381921.0,328.42,331.53,327.6,331.45,381921.0
2019-01-22 11:20:00,331.45,332.5,330.05,330.34,412233.0,331.45,332.5,330.05,330.34,412233.0
2019-01-22 11:30:00,330.4,331.76,330.0,330.85,256290.0,330.4,331.76,330.0,330.85,256290.0
2019-01-22 11:40:00,330.95,330.96,329.1,329.61,279674.0,330.95,330.96,329.1,329.61,279674.0
2019-01-22 11:50:00,329.55,329.89,328.2,328.42,215579.0,329.55,329.89,328.2,328.42,215579.0
2019-01-22 12:00:00,328.4,329.14,327.55,328.8,262487.0,328.4,329.14,327.55,328.8,262487.0
2019-01-22 12:10:00,328.79,329.5,328.04,329.39,220914.0,328.79,329.5,328.04,329.39,220914.0
2019-01-22 12:20:00,329.44,329.89,328.7,329.37,165524.0,329.44,329.89,328.7,329.37,165524.0
2019-01-22 12:30:00,329.19,329.78,328.62,329.56,174475.0,329.19,329.78,328.62,329.56,174475.0
2019-01-22 12:40:00,329.58,330.49,329.38,330.31,279637.0,329.58,330.49,329.38,330.31,279637.0
2019-01-22 12:50:00,330.25,330.56,329.53,329.7,153269.0,330.25,330.56,329.53,329.7,153269.0
2019-01-22 13:00:00,329.69,329.71,327.54,327.68,220613.0,329.69,329.71,327.54,327.68,220613.0
2019-01-22 13:10:00,327.6,327.98,325.7,326.11,407343.0,327.6,327.98,325.7,326.11,407343.0
2019-01-22 13:20:00,326.17,326.97,324.77,325.4,382444.0,326.17,326.97,324.77,325.4,382444.0
2019-01-22 13:30:00,325.39,326.75,324.9,326.03,225191.0,325.39,326.75,324.9,326.03,225191.0
2019-01-22 13:40:00,326.12,326.27,325.27,326.09,127545.0,326.12,326.27,325.27,326.09,127545.0
2019-01-22 13:50:00,326.2,326.9,326.14,326.41,150211.0,326.2,326.9,326.14,326.41,150211.0
2019-01-22 14:00:00,326.42,326.82,325.61,325.67,178026.0,326.42,326.82,325.61,325.67,178026.0
2019-01-22 14:10:00,325.65,325.98,325.22,325.35,168449.0,325.65,325.98,325.22,325.35,168449.0
2019-01-22 14:20:00,325.55,325.79,323.22,323.48,356412.0,325.55,325.79,323.22,323.48,356412.0
2019-01-22 14:30:00,323.5,324.5,323.0,323.3,291291.0,323.5,324.5,323.0,323.3,291291.0
2019-01-22 14:40:00,323.28,324.07,321.03,321.13,449469.0,323.28,324.07,321.03,321.13,449469.0
2019-01-22 14:50:00,321.13,323.19,321.03,323.09,382168.0,321.13,323.19,321.03,323.09,382168.0
2019-01-22 15:00:00,323.03,323.07,321.19,322.31,379916.0,323.03,323.07,321.19,322.31,379916.0
2019-01-22 15:10:00,322.39,323.1,322.05,322.28,315094.0,322.39,323.1,322.05,322.28,315094.0
2019-01-22 15:20:00,322.19,323.68,321.83,323.37,518610.0,322.19,323.68,321.83,323.37,518610.0
2019-01-22 15:30:00,323.28,323.84,321.55,323.81,359209.0,323.28,323.84,321.55,323.81,359209.0
2019-01-22 15:40:00,323.85,324.88,322.99,324.55,516896.0,323.85,324.88,322.99,324.55,516896.0
2019-01-22 15:50:00,324.49,325.49,323.36,325.45,607334.0,324.49,325.49,323.36,325.45,607334.0
2019-01-23 09:30:00,328.12,329.93,326.57,327.23,755079.0,328.12,329.93,326.57,327.23,755079.0
2019-01-23 09:40:00,327.23,331.52,327.07,331.05,607335.0,327.23,331.52,327.07,331.05,607335.0
2019-01-23 09:50:00,331.07,331.75,329.56,329.6,486080.0,331.07,331.75,329.56,329.6,486080.0
2019-01-23 10:00:00,329.73,330.5,328.5,328.82,350217.0,329.73,330.5,328.5,328.82,350217.0
2019-01-23 10:10:00,328.91,329.72,326.63,326.75,359290.0,328.91,329.72,326.63,326.75,359290.0
2019-01-23 10:20:00,326.72,327.42,325.5,326.41,330384.0,326.72,327.42,325.5,326.41,330384.0
2019-01-23 10:30:00,326.41,327.55,325.28,326.55,335216.0,326.41,327.55,325.28,326.55,335216.0
2019-01-23 10:40:00,326.5,326.88,324.4,324.9,297103.0,326.5,326.88,324.4,324.9,297103.0
2019-01-23 10:50:00,325.08,325.18,323.1,323.68,316579.0,325.08,325.18,323.1,323.68,316579.0
2019-01-23 11:00:00,323.65,324.5,322.5,323.62,438509.0,323.65,324.5,322.5,323.62,438509.0
2019-01-23 11:10:00,323.65,324.87,322.65,322.88,332433.0,323.65,324.87,322.65,322.88,332433.0
2019-01-23 11:20:00,322.9,322.9,320.84,321.74,335750.0,322.9,322.9,320.84,321.74,335750.0
2019-01-23 11:30:00,321.77,322.5,321.0,322.26,291983.0,321.77,322.5,321.0,322.26,291983.0
2019-01-23 11:40:00,322.15,322.42,319.44,319.7,351850.0,322.15,322.42,319.44,319.7,351850.0
2019-01-23 11:50:00,319.78,320.72,319.61,320.55,286762.0,319.78,320.72,319.61,320.55,286762.0
2019-01-23 12:00:00,320.47,321.1,319.65,320.07,288021.0,320.47,321.1,319.65,320.07,288021.0
2019-01-23 12:10:00,319.96,320.98,319.02,319.3,212883.0,319.96,320.98,319.02,319.3,212883.0
2019-01-23 12:20:00,319.48,321.76,319.07,321.37,243249.0,319.48,321.76,319.07,321.37,243249.0
2019-01-23 12:30:00,321.43,322.22,320.0,320.4,193551.0,321.43,322.22,320.0,320.4,193551.0
2019-01-23 12:40:00,320.4,321.34,320.09,320.75,185948.0,320.4,321.34,320.09,320.75,185948.0
2019-01-23 12:50:00,320.82,321.34,319.5,320.11,160302.0,320.82,321.34,319.5,320.11,160302.0
2019-01-23 13:00:00,320.2,320.35,318.6,320.17,187559.0,320.2,320.35,318.6,320.17,187559.0
2019-01-23 13:10:00,320.3,321.72,319.59,320.9,144907.0,320.3,321.72,319.59,320.9,144907.0
2019-01-23 13:20:00,321.04,321.51,319.86,320.24,137573.0,321.04,321.51,319.86,320.24,137573.0
2019-01-23 13:30:00,320.13,321.17,320.03,320.35,94027.0,320.13,321.17,320.03,320.35,94027.0
2019-01-23 13:40:00,320.35,320.57,319.72,320.38,112610.0,320.35,320.57,319.72,320.38,112610.0
2019-01-23 13:50:00,320.25,320.53,319.7,319.94,102507.0,320.25,320.53,319.7,319.94,102507.0
2019-01-23 14:00:00,320.05,321.39,319.87,321.1,133767.0,320.05,321.39,319.87,321.1,133767.0
2019-01-23 14:10:00,321.14,321.19,319.11,319.4,206512.0,321.14,321.19,319.11,319.4,206512.0
2019-01-23 14:20:00,319.33,321.33,319.2,321.28,193146.0,319.33,321.33,319.2,321.28,193146.0
2019-01-23 14:30:00,321.21,321.39,319.85,320.23,148877.0,321.21,321.39,319.85,320.23,148877.0
2019-01-23 14:40:00,320.18,320.33,318.9,319.63,180089.0,320.18,320.33,318.9,319.63,180089.0
2019-01-23 14:50:00,319.6,320.5,319.5,319.59,120946.0,319.6,320.5,319.5,319.59,120946.0
2019-01-23 15:00:00,319.52,320.27,318.93,319.1,169599.0,319.52,320.27,318.93,319.1,169599.0
2019-01-23 15:10:00,319.17,320.29,319.05,320.03,143418.0,319.17,320.29,319.05,320.03,143418.0
2019-01-23 15:20:00,319.94,321.62,319.73,321.41,197339.0,319.94,321.62,319.73,321.41,197339.0
2019-01-23 15:30:00,321.51,321.52,320.28,320.54,213760.0,321.51,321.52,320.28,320.54,213760.0
2019-01-23 15:40:00,320.59,322.38,320.54,322.38,312605.0,320.59,322.38,320.54,322.38,312605.0
2019-01-23 15:50:00,322.31,322.85,321.52,322.1,438641.0,322.31,322.85,321.52,322.1,438641.0
2019-01-24 09:30:00,320.27,324.88,319.0,324.3,717704.0,320.27,324.88,319.0,324.3,717704.0
2019-01-24 09:40:00,324.42,325.5,322.38,325.0,471234.0,324.42,325.5,322.38,325.0,471234.0
2019-01-24 09:50:00,325.18,325.98,323.15,325.0,469723.0,325.18,325.98,323.15,325.0,469723.0
2019-01-24 10:00:00,325.0,327.86,324.87,327.66,465340.0,325.0,327.86,324.87,327.66,465340.0
2019-01-24 10:10:00,327.68,331.02,327.49,330.5,785130.0,327.68,331.02,327.49,330.5,785130.0
2019-01-24 10:20:00,330.5,331.8,329.57,331.25,499695.0,330.5,331.8,329.57,331.25,499695.0
2019-01-24 10:30:00,331.25,331.76,329.15,329.8,384930.0,331.25,331.76,329.15,329.8,384930.0
2019-01-24 10:40:00,329.71,329.86,327.47,327.6,264931.0,329.71,329.86,327.47,327.6,264931.0
2019-01-24 10:50:00,327.4,327.92,326.71,327.5,278351.0,327.4,327.92,326.71,327.5,278351.0
2019-01-24 11:00:00,327.36,329.0,327.19,327.64,237996.0,327.36,329.0,327.19,327.64,237996.0
2019-01-24 11:10:00,327.61,328.1,326.0,326.25,233351.0,327.61,328.1,326.0,326.25,233351.0
2019-01-24 11:20:00,326.22,326.48,325.18,326.3,202211.0,326.22,326.48,325.18,326.3,202211.0
2019-01-24 11:30:00,326.24,328.28,326.23,327.71,197426.0,326.24,328.28,326.23,327.71,197426.0
2019-01-24 11:40:00,327.82,328.46,327.1,328.15,119080.0,327.82,328.46,327.1,328.15,119080.0
2019-01-24 11:50:00,328.01,329.0,327.25,328.86,92460.0,328.01,329.0,327.25,328.86,92460.0
2019-01-24 12:00:00,328.85,328.86,327.88,327.88,90677.0,328.85,328.86,327.88,327.88,90677.0
2019-01-24 12:10:00,327.88,328.59,327.32,328.33,101861.0,327.88,328.59,327.32,328.33,101861.0
2019-01-24 12:20:00,328.25,328.41,327.59,327.66,65901.0,328.25,328.41,327.59,327.66,65901.0
2019-01-24 12:30:00,327.66,328.2,326.76,326.99,81247.0,327.66,328.2,326.76,326.99,81247.0
2019-01-24 12:40:00,327.07,327.16,325.66,325.75,102099.0,327.07,327.16,325.66,325.75,102099.0
2019-01-24 12:50:00,325.65,326.09,325.26,325.54,145645.0,325.65,326.09,325.26,325.54,145645.0
2019-01-24 13:00:00,325.73,325.8,324.0,324.24,291252.0,325.73,325.8,324.0,324.24,291252.0
2019-01-24 13:10:00,324.35,325.22,323.51,325.15,235316.0,324.35,325.22,323.51,325.15,235316.0
2019-01-24 13:20:00,325.09,325.79,324.8,325.56,141737.0,325.09,325.79,324.8,325.56,141737.0
2019-01-24 13:30:00,325.55,326.54,325.51,326.17,156972.0,325.55,326.54,325.51,326.17,156972.0
2019-01-24 13:40:00,326.26,326.36,325.2,325.72,92541.0,326.26,326.36,325.2,325.72,92541.0
2019-01-24 13:50:00,325.81,326.51,325.73,326.11,84802.0,325.81,326.51,325.73,326.11,84802.0
2019-01-24 14:00:00,326.27,327.7,325.58,327.2,161302.0,326.27,327.7,325.58,327.2,161302.0
2019-01-24 14:10:00,327.22,327.77,326.64,327.07,109432.0,327.22,327.77,326.64,327.07,109432.0
2019-01-24 14:20:00,327.0,327.93,326.85,327.63,96729.0,327.0,327.93,326.85,327.63,96729.0
2019-01-24 14:30:00,327.61,328.59,327.21,328.09,163718.0,327.61,328.59,327.21,328.09,163718.0
2019-01-24 14:40:00,328.12,328.27,326.71,326.87,111201.0,328.12,328.27,326.71,326.87,111201.0
2019-01-24 14:50:00,326.89,327.26,326.53,326.89,62199.0,326.89,327.26,326.53,326.89,62199.0
2019-01-24 15:00:00,326.85,327.96,326.58,327.22,116291.0,326.85,327.96,326.58,327.22,116291.0
2019-01-24 15:10:00,327.14,327.74,326.94,327.17,118542.0,327.14,327.74,326.94,327.17,118542.0
2019-01-24 15:20:00,327.17,327.67,326.32,326.48,188331.0,327.17,327.67,326.32,326.48,188331.0
2019-01-24 15:30:00,326.59,326.62,325.75,326.02,138747.0,326.59,326.62,325.75,326.02,138747.0
2019-01-24 15:40:00,326.05,326.93,325.8,326.65,156363.0,326.05,326.93,325.8,326.65,156363.0
2019-01-24 15:50:00,326.65,327.26,326.41,326.73,250140.0,326.65,327.26,326.41,326.73,250140.0
2019-01-25 09:30:00,328.73,330.41,328.51,330.16,418115.0,328.73,330.41,328.51,330.16,418115.0
2019-01-25 09:40:00,330.04,333.81,329.85,333.13,678683.0,330.04,333.81,329.85,333.13,678683.0
2019-01-25 09:50:00,333.05,335.27,332.31,335.11,512645.0,333.05,335.27,332.31,335.11,512645.0
2019-01-25 10:00:00,335.14,335.34,333.88,334.16,352344.0,335.14,335.34,333.88,334.16,352344.0
2019-01-25 10:10:00,334.04,335.43,333.87,334.15,286219.0,334.04,335.43,333.87,334.15,286219.0
2019-01-25 10:20:00,334.18,335.03,333.5,334.49,232892.0,334.18,335.03,333.5,334.49,232892.0
2019-01-25 10:30:00,334.45,335.0,333.51,334.21,179049.0,334.45,335.0,333.51,334.21,179049.0
2019-01-25 10:40:00,334.28,334.41,333.28,333.9,128331.0,334.28,334.41,333.28,333.9,128331.0
2019-01-25 10:50:00,333.97,334.89,333.58,334.78,145130.0,333.97,334.89,333.58,334.78,145130.0
2019-01-25 11:00:00,334.87,334.97,333.84,334.08,106249.0,334.87,334.97,333.84,334.08,106249.0
2019-01-25 11:10:00,334.16,335.98,333.94,335.97,296965.0,334.16,335.98,333.94,335.97,296965.0
2019-01-25 11:20:00,335.9,336.25,334.77,335.52,212674.0,335.9,336.25,334.77,335.52,212674.0
2019-01-25 11:30:00,335.43,336.83,335.43,336.56,303609.0,335.43,336.83,335.43,336.56,303609.0
2019-01-25 11:40:00,336.52,340.0,336.52,338.15,528863.0,336.52,340.0,336.52,338.15,528863.0
2019-01-25 11:50:00,338.12,338.88,337.46,338.88,244132.0,338.12,338.88,337.46,338.88,244132.0
2019-01-25 12:00:00,338.88,338.92,337.86,337.9,145493.0,338.88,338.92,337.86,337.9,145493.0
2019-01-25 12:10:00,338.06,338.65,337.56,338.25,121268.0,338.06,338.65,337.56,338.25,121268.0
2019-01-25 12:20:00,338.34,338.65,338.0,338.45,128753.0,338.34,338.65,338.0,338.45,128753.0
2019-01-25 12:30:00,338.57,338.81,337.81,338.79,113022.0,338.57,338.81,337.81,338.79,113022.0
2019-01-25 12:40:00,338.79,338.95,336.85,336.9,227275.0,338.79,338.95,336.85,336.9,227275.0
2019-01-25 12:50:00,336.94,337.28,336.43,337.11,194194.0,336.94,337.28,336.43,337.11,194194.0
2019-01-25 13:00:00,337.11,337.92,337.0,337.21,129366.0,337.11,337.92,337.0,337.21,129366.0
2019-01-25 13:10:00,337.21,337.29,335.9,336.05,125018.0,337.21,337.29,335.9,336.05,125018.0
2019-01-25 13:20:00,336.04,337.82,335.9,337.58,168742.0,336.04,337.82,335.9,337.58,168742.0
2019-01-25 13:30:00,337.54,338.09,337.03,337.32,111307.0,337.54,338.09,337.03,337.32,111307.0
2019-01-25 13:40:00,337.4,338.0,337.27,337.9,84610.0,337.4,338.0,337.27,337.9,84610.0
2019-01-25 13:50:00,337.87,339.5,337.5,339.4,200785.0,337.87,339.5,337.5,339.4,200785.0
2019-01-25 14:00:00,339.49,339.6,338.77,339.16,156600.0,339.49,339.6,338.77,339.16,156600.0
2019-01-25 14:10:00,339.06,339.33,338.44,338.55,118757.0,339.06,339.33,338.44,338.55,118757.0
2019-01-25 14:20:00,338.66,338.8,336.55,336.93,173926.0,338.66,338.8,336.55,336.93,173926.0
2019-01-25 14:30:00,337.0,337.98,336.93,337.74,155781.0,337.0,337.98,336.93,337.74,155781.0
2019-01-25 14:40:00,337.63,338.5,337.63,337.89,113088.0,337.63,338.5,337.63,337.89,113088.0
2019-01-25 14:50:00,337.85,338.5,337.5,338.0,126037.0,337.85,338.5,337.5,338.0,126037.0
2019-01-25 15:00:00,338.04,338.8,337.64,338.21,137861.0,338.04,338.8,337.64,338.21,137861.0
2019-01-25 15:10:00,338.43,339.0,338.19,338.92,116125.0,338.43,339.0,338.19,338.92,116125.0
2019-01-25 15:20:00,338.91,339.27,338.34,338.51,184024.0,338.91,339.27,338.34,338.51,184024.0
2019-01-25 15:30:00,338.55,338.56,336.81,337.62,236107.0,338.55,338.56,336.81,337.62,236107.0
2019-01-25 15:40:00,337.67,338.07,337.28,337.94,232185.0,337.67,338.07,337.28,337.94,232185.0
2019-01-25 15:50:00,337.85,338.22,337.45,338.04,391273.0,337.85,338.22,337.45,338.04,391273.0
2019-01-28 09:30:00,334.71,335.69,330.05,330.34,623874.0,334.71,335.69,330.05,330.34,623874.0
2019-01-28 09:40:00,330.08,332.99,329.99,331.6,532875.0,330.08,332.99,329.99,331.6,532875.0
2019-01-28 09:50:00,331.53,331.58,329.15,330.94,442721.0,331.53,331.58,329.15,330.94,442721.0
2019-01-28 10:00:00,330.94,330.94,328.88,330.3,319168.0,330.94,330.94,328.88,330.3,319168.0
2019-01-28 10:10:00,330.3,331.29,329.8,331.21,213251.0,330.3,331.29,329.8,331.21,213251.0
2019-01-28 10:20:00,331.29,332.17,330.95,331.41,168605.0,331.29,332.17,330.95,331.41,168605.0
2019-01-28 10:30:00,331.31,331.78,330.0,330.25,165769.0,331.31,331.78,330.0,330.25,165769.0
2019-01-28 10:40:00,330.13,334.12,330.04,332.89,361475.0,330.13,334.12,330.04,332.89,361475.0
2019-01-28 10:50:00,332.94,333.85,332.5,333.56,174893.0,332.94,333.85,332.5,333.56,174893.0
2019-01-28 11:00:00,333.49,333.86,332.86,333.56,180828.0,333.49,333.86,332.86,333.56,180828.0
2019-01-28 11:10:00,333.6,335.13,333.21,334.21,254505.0,333.6,335.13,333.21,334.21,254505.0
2019-01-28 11:20:00,334.24,334.87,333.36,334.63,127578.0,334.24,334.87,333.36,334.63,127578.0
2019-01-28 11:30:00,334.72,335.88,334.14,334.31,190347.0,334.72,335.88,334.14,334.31,190347.0
2019-01-28 11:40:00,334.49,334.62,332.42,332.96,187410.0,334.49,334.62,332.42,332.96,187410.0
2019-01-28 11:50:00,332.9,332.92,331.73,331.74,114312.0,332.9,332.92,331.73,331.74,114312.0
2019-01-28 12:00:00,331.89,332.48,331.55,332.45,112771.0,331.89,332.48,331.55,332.45,112771.0
2019-01-28 12:10:00,332.45,333.08,332.01,332.83,107156.0,332.45,333.08,332.01,332.83,107156.0
2019-01-28 12:20:00,332.91,333.2,332.42,332.89,59343.0,332.91,333.2,332.42,332.89,59343.0
2019-01-28 12:30:00,332.93,333.06,331.72,332.17,81543.0,332.93,333.06,331.72,332.17,81543.0
2019-01-28 12:40:00,332.22,332.41,331.68,332.1,117579.0,332.22,332.41,331.68,332.1,117579.0
2019-01-28 12:50:00,331.91,332.27,331.46,331.88,96970.0,331.91,332.27,331.46,331.88,96970.0
2019-01-28 13:00:00,331.85,332.06,331.25,331.91,75146.0,331.85,332.06,331.25,331.91,75146.0
2019-01-28 13:10:00,331.95,332.6,331.88,332.32,71216.0,331.95,332.6,331.88,332.32,71216.0
2019-01-28 13:20:00,332.22,332.74,331.87,332.01,36602.0,332.22,332.74,331.87,332.01,36602.0
2019-01-28 13:30:00,332.11,332.88,331.96,332.5,73565.0,332.11,332.88,331.96,332.5,73565.0
2019-01-28 13:40:00,332.44,333.87,332.28,333.72,139419.0,332.44,333.87,332.28,333.72,139419.0
2019-01-28 13:50:00,333.73,334.04,332.8,332.93,133689.0,333.73,334.04,332.8,332.93,133689.0
2019-01-28 14:00:00,332.99,333.5,332.7,333.44,101220.0,332.99,333.5,332.7,333.44,101220.0
2019-01-28 14:10:00,333.4,333.74,332.78,332.8,59129.0,333.4,333.74,332.78,332.8,59129.0
2019-01-28 14:20:00,332.8,333.18,332.48,332.79,57544.0,332.8,333.18,332.48,332.79,57544.0
2019-01-28 14:30:00,332.9,333.29,332.64,333.01,59056.0,332.9,333.29,332.64,333.01,59056.0
2019-01-28 14:40:00,333.0,333.54,332.48,333.41,56781.0,333.0,333.54,332.48,333.41,56781.0
2019-01-28 14:50:00,333.54,334.89,333.43,334.68,173690.0,333.54,334.89,333.43,334.68,173690.0
2019-01-28 15:00:00,334.63,334.93,334.05,334.36,131662.0,334.63,334.93,334.05,334.36,131662.0
2019-01-28 15:10:00,334.4,334.97,334.29,334.88,114334.0,334.4,334.97,334.29,334.88,114334.0
2019-01-28 15:20:00,334.91,336.0,334.91,335.45,224670.0,334.91,336.0,334.91,335.45,224670.0
2019-01-28 15:30:00,335.44,336.3,335.06,335.94,140203.0,335.44,336.3,335.06,335.94,140203.0
2019-01-28 15:40:00,335.85,336.07,334.68,334.83,108349.0,335.85,336.07,334.68,334.83,108349.0
2019-01-28 15:50:00,334.84,335.82,334.4,335.73,210088.0,334.84,335.82,334.4,335.73,210088.0
2019-01-29 09:30:00,335.79,338.22,335.35,337.3,511792.0,335.79,338.22,335.35,337.3,511792.0
2019-01-29 09:40:00,337.21,337.21,333.5,334.16,397369.0,337.21,337.21,333.5,334.16,397369.0
2019-01-29 09:50:00,334.36,335.44,334.02,334.66,165310.0,334.36,335.44,334.02,334.66,165310.0
2019-01-29 10:00:00,334.65,336.22,334.22,334.46,226633.0,334.65,336.22,334.22,334.46,226633.0
2019-01-29 10:10:00,334.45,334.58,333.6,334.2,291751.0,334.45,334.58,333.6,334.2,291751.0
2019-01-29 10:20:00,334.25,334.63,333.52,334.63,143760.0,334.25,334.63,333.52,334.63,143760.0
2019-01-29 10:30:00,334.55,334.82,332.02,332.1,257411.0,334.55,334.82,332.02,332.1,257411.0
2019-01-29 10:40:00,332.09,332.6,329.25,330.07,356374.0,332.09,332.6,329.25,330.07,356374.0
2019-01-29 10:50:00,330.07,330.2,328.15,329.04,330748.0,330.07,330.2,328.15,329.04,330748.0
2019-01-29 11:00:00,328.95,331.29,328.69,330.15,292783.0,328.95,331.29,328.69,330.15,292783.0
2019-01-29 11:10:00,330.19,330.51,329.03,329.2,170096.0,330.19,330.51,329.03,329.2,170096.0
2019-01-29 11:20:00,329.25,329.58,328.41,328.89,197410.0,329.25,329.58,328.41,328.89,197410.0
2019-01-29 11:30:00,329.06,330.98,329.06,330.32,180149.0,329.06,330.98,329.06,330.32,180149.0
2019-01-29 11:40:00,330.28,330.62,329.6,329.78,127365.0,330.28,330.62,329.6,329.78,127365.0
2019-01-29 11:50:00,329.81,330.38,329.19,329.65,73642.0,329.81,330.38,329.19,329.65,73642.0
2019-01-29 12:00:00,329.73,330.59,329.35,330.26,103016.0,329.73,330.59,329.35,330.26,103016.0
2019-01-29 12:10:00,330.13,331.78,330.13,331.08,156710.0,330.13,331.78,330.13,331.08,156710.0
2019-01-29 12:20:00,331.05,331.35,330.75,330.96,104858.0,331.05,331.35,330.75,330.96,104858.0
2019-01-29 12:30:00,330.89,330.92,329.75,330.26,91965.0,330.89,330.92,329.75,330.26,91965.0
2019-01-29 12:40:00,330.26,330.4,329.42,329.93,70024.0,330.26,330.4,329.42,329.93,70024.0
2019-01-29 12:50:00,329.92,330.45,329.69,329.92,77331.0,329.92,330.45,329.69,329.92,77331.0
2019-01-29 13:00:00,329.93,330.07,329.5,330.0,47036.0,329.93,330.07,329.5,330.0,47036.0
2019-01-29 13:10:00,330.06,330.31,329.38,329.76,82721.0,330.06,330.31,329.38,329.76,82721.0
2019-01-29 13:20:00,329.79,329.96,329.35,329.75,68674.0,329.79,329.96,329.35,329.75,68674.0
2019-01-29 13:30:00,329.75,330.05,329.5,330.05,54506.0,329.75,330.05,329.5,330.05,54506.0
2019-01-29 13:40:00,330.08,330.69,329.73,330.18,143541.0,330.08,330.69,329.73,330.18,143541.0
2019-01-29 13:50:00,330.11,330.39,329.91,330.07,48778.0,330.11,330.39,329.91,330.07,48778.0
2019-01-29 14:00:00,330.12,331.26,329.94,330.8,88508.0,330.12,331.26,329.94,330.8,88508.0
2019-01-29 14:10:00,330.78,330.95,329.98,330.31,76262.0,330.78,330.95,329.98,330.31,76262.0
2019-01-29 14:20:00,330.31,330.31,329.24,329.43,112889.0,330.31,330.31,329.24,329.43,112889.0
2019-01-29 14:30:00,329.41,329.83,329.12,329.33,55296.0,329.41,329.83,329.12,329.33,55296.0
2019-01-29 14:40:00,329.16,329.16,328.43,328.86,126350.0,329.16,329.16,328.43,328.86,126350.0
2019-01-29 14:50:00,328.84,329.17,328.43,328.6,74008.0,328.84,329.17,328.43,328.6,74008.0
2019-01-29 15:00:00,328.52,329.7,328.3,329.45,88792.0,328.52,329.7,328.3,329.45,88792.0
2019-01-29 15:10:00,329.52,329.59,329.13,329.45,48344.0,329.52,329.59,329.13,329.45,48344.0
2019-01-29 15:20:00,329.49,329.85,329.25,329.63,75802.0,329.49,329.85,329.25,329.63,75802.0
2019-01-29 15:30:00,329.73,329.89,328.42,328.86,119640.0,329.73,329.89,328.42,328.86,119640.0
2019-01-29 15:40:00,328.91,329.38,328.68,328.81,104258.0,328.91,329.38,328.68,328.81,104258.0
2019-01-29 15:50:00,328.85,329.26,328.45,328.98,279821.0,328.85,329.26,328.45,328.98,279821.0
2019-01-30 09:30:00,332.75,335.95,332.15,335.72,595512.0,332.75,335.95,332.15,335.72,595512.0
2019-01-30 09:40:00,335.66,336.95,334.27,334.83,398823.0,335.66,336.95,334.27,334.83,398823.0
2019-01-30 09:50:00,334.85,335.95,334.15,334.39,213781.0,334.85,335.95,334.15,334.39,213781.0
2019-01-30 10:00:00,334.38,334.48,331.8,332.28,267233.0,334.38,334.48,331.8,332.28,267233.0
2019-01-30 10:10:00,332.36,333.27,331.41,332.28,194778.0,332.36,333.27,331.41,332.28,194778.0
2019-01-30 10:20:00,332.22,333.88,332.21,332.85,190828.0,332.22,333.88,332.21,332.85,190828.0
2019-01-30 10:30:00,332.91,334.14,332.88,333.6,226117.0,332.91,334.14,332.88,333.6,226117.0
2019-01-30 10:40:00,333.7,334.39,333.5,333.55,129996.0,333.7,334.39,333.5,333.55,129996.0
2019-01-30 10:50:00,333.55,334.01,333.08,333.25,89973.0,333.55,334.01,333.08,333.25,89973.0
2019-01-30 11:00:00,333.3,334.84,333.22,333.53,116505.0,333.3,334.84,333.22,333.53,116505.0
2019-01-30 11:10:00,333.52,333.9,332.24,332.46,103807.0,333.52,333.9,332.24,332.46,103807.0
2019-01-30 11:20:00,332.4,332.73,331.1,331.15,103252.0,332.4,332.73,331.1,331.15,103252.0
2019-01-30 11:30:00,331.12,331.75,330.88,331.35,129259.0,331.12,331.75,330.88,331.35,129259.0
2019-01-30 11:40:00,331.3,332.33,331.3,331.48,88933.0,331.3,332.33,331.3,331.48,88933.0
2019-01-30 11:50:00,331.47,331.87,330.8,331.87,80952.0,331.47,331.87,330.8,331.87,80952.0
2019-01-30 12:00:00,331.75,333.28,331.58,333.03,147541.0,331.75,333.28,331.58,333.03,147541.0
2019-01-30 12:10:00,333.12,333.8,332.46,333.59,106733.0,333.12,333.8,332.46,333.59,106733.0
2019-01-30 12:20:00,333.65,334.65,333.57,333.87,162463.0,333.65,334.65,333.57,333.87,162463.0
2019-01-30 12:30:00,333.92,334.19,333.4,333.59,79045.0,333.92,334.19,333.4,333.59,79045.0
2019-01-30 12:40:00,333.64,334.43,333.55,334.3,59682.0,333.64,334.43,333.55,334.3,59682.0
2019-01-30 12:50:00,334.22,334.38,333.66,333.95,37921.0,334.22,334.38,333.66,333.95,37921.0
2019-01-30 13:00:00,333.82,334.16,333.27,333.27,105773.0,333.82,334.16,333.27,333.27,105773.0
2019-01-30 13:10:00,333.3,333.36,332.73,333.33,80440.0,333.3,333.36,332.73,333.33,80440.0
2019-01-30 13:20:00,333.34,333.5,332.48,333.41,66397.0,333.34,333.5,332.48,333.41,66397.0
2019-01-30 13:30:00,333.32,333.32,332.7,332.88,32533.0,333.32,333.32,332.7,332.88,32533.0
2019-01-30 13:40:00,332.92,333.12,332.56,332.67,32030.0,332.92,333.12,332.56,332.67,32030.0
2019-01-30 13:50:00,332.84,333.68,332.51,332.65,96817.0,332.84,333.68,332.51,332.65,96817.0
2019-01-30 14:00:00,332.72,338.05,332.45,336.53,698173.0,332.72,338.05,332.45,336.53,698173.0
2019-01-30 14:10:00,336.78,339.14,336.58,338.52,299274.0,336.78,339.14,336.58,338.52,299274.0
2019-01-30 14:20:00,338.4,338.75,337.24,337.81,191675.0,338.4,338.75,337.24,337.81,191675.0
2019-01-30 14:30:00,337.78,339.03,337.55,338.45,153524.0,337.78,339.03,337.55,338.45,153524.0
2019-01-30 14:40:00,338.51,339.47,337.96,339.3,183286.0,338.51,339.47,337.96,339.3,183286.0
2019-01-30 14:50:00,339.32,341.78,338.83,341.65,310474.0,339.32,341.78,338.83,341.65,310474.0
2019-01-30 15:00:00,341.56,341.7,339.56,339.57,245662.0,341.56,341.7,339.56,339.57,245662.0
2019-01-30 15:10:00,339.64,340.51,338.99,340.42,140187.0,339.64,340.51,338.99,340.42,140187.0
2019-01-30 15:20:00,340.32,340.97,339.48,339.86,157454.0,340.32,340.97,339.48,339.86,157454.0
2019-01-30 15:30:00,339.86,340.06,338.86,338.86,149309.0,339.86,340.06,338.86,338.86,149309.0
2019-01-30 15:40:00,338.84,340.46,338.84,340.23,222798.0,338.84,340.46,338.84,340.23,222798.0
2019-01-30 15:50:00,340.21,341.0,340.03,340.66,404702.0,340.21,341.0,340.03,340.66,404702.0
2019-01-31 09:30:00,339.43,343.15,338.66,342.7,560921.0,339.43,343.15,338.66,342.7,560921.0
2019-01-31 09:40:00,342.56,344.94,341.66,343.82,370746.0,342.56,344.94,341.66,343.82,370746.0
2019-01-31 09:50:00,343.74,345.88,343.72,345.09,353566.0,343.74,345.88,343.72,345.09,353566.0
2019-01-31 10:00:00,345.13,345.99,344.95,345.05,251426.0,345.13,345.99,344.95,345.05,251426.0
2019-01-31 10:10:00,344.99,345.1,343.3,343.73,264719.0,344.99,345.1,343.3,343.73,264719.0
2019-01-31 10:20:00,343.73,344.2,341.33,341.68,283399.0,343.73,344.2,341.33,341.68,283399.0
2019-01-31 10:30:00,341.71,343.35,341.6,343.19,232087.0,341.71,343.35,341.6,343.19,232087.0
2019-01-31 10:40:00,343.26,343.81,340.83,340.97,188751.0,343.26,343.81,340.83,340.97,188751.0
2019-01-31 10:50:00,340.99,341.23,339.65,340.94,259971.0,340.99,341.23,339.65,340.94,259971.0
2019-01-31 11:00:00,340.97,341.42,339.0,339.53,215647.0,340.97,341.42,339.0,339.53,215647.0
2019-01-31 11:10:00,339.59,340.5,339.57,340.11,155852.0,339.59,340.5,339.57,340.11,155852.0
2019-01-31 11:20:00,340.15,340.85,339.9,340.34,120034.0,340.15,340.85,339.9,340.34,120034.0
2019-01-31 11:30:00,340.21,340.77,339.55,340.64,169019.0,340.21,340.77,339.55,340.64,169019.0
2019-01-31 11:40:00,340.7,340.9,340.19,340.84,108873.0,340.7,340.9,340.19,340.84,108873.0
2019-01-31 11:50:00,340.88,343.05,340.7,342.31,240661.0,340.88,343.05,340.7,342.31,240661.0
2019-01-31 12:00:00,342.34,342.38,341.24,341.72,143500.0,342.34,342.38,341.24,341.72,143500.0
2019-01-31 12:10:00,341.67,341.83,341.05,341.64,89327.0,341.67,341.83,341.05,341.64,89327.0
2019-01-31 12:20:00,341.56,342.42,341.2,341.32,83041.0,341.56,342.42,341.2,341.32,83041.0
2019-01-31 12:30:00,341.37,341.47,340.69,341.37,96438.0,341.37,341.47,340.69,341.37,96438.0
2019-01-31 12:40:00,341.36,341.64,339.97,340.77,110788.0,341.36,341.64,339.97,340.77,110788.0
2019-01-31 12:50:00,340.85,341.7,340.75,341.23,59572.0,340.85,341.7,340.75,341.23,59572.0
2019-01-31 13:00:00,341.28,341.92,341.05,341.63,77904.0,341.28,341.92,341.05,341.63,77904.0
2019-01-31 13:10:00,341.49,341.96,340.99,341.13,51739.0,341.49,341.96,340.99,341.13,51739.0
2019-01-31 13:20:00,341.03,341.2,339.75,339.86,112244.0,341.03,341.2,339.75,339.86,112244.0
2019-01-31 13:30:00,339.77,340.72,339.55,340.69,87177.0,339.77,340.72,339.55,340.69,87177.0
2019-01-31 13:40:00,340.72,341.07,340.36,340.58,71712.0,340.72,341.07,340.36,340.58,71712.0
2019-01-31 13:50:00,340.69,341.25,340.62,340.98,62963.0,340.69,341.25,340.62,340.98,62963.0
2019-01-31 14:00:00,340.96,341.55,340.7,340.87,64370.0,340.96,341.55,340.7,340.87,64370.0
2019-01-31 14:10:00,340.78,341.38,340.66,340.95,39580.0,340.78,341.38,340.66,340.95,39580.0
2019-01-31 14:20:00,340.93,341.86,340.89,341.81,72721.0,340.93,341.86,340.89,341.81,72721.0
2019-01-31 14:30:00,341.8,341.93,340.92,340.98,60415.0,341.8,341.93,340.92,340.98,60415.0
2019-01-31 14:40:00,341.11,341.84,340.89,341.69,80736.0,341.11,341.84,340.89,341.69,80736.0
2019-01-31 14:50:00,341.69,342.0,341.49,341.83,66818.0,341.69,342.0,341.49,341.83,66818.0
2019-01-31 15:00:00,341.76,341.76,340.53,340.74,105024.0,341.76,341.76,340.53,340.74,105024.0
2019-01-31 15:10:00,340.75,340.8,339.69,339.94,183866.0,340.75,340.8,339.69,339.94,183866.0
2019-01-31 15:20:00,339.88,340.53,339.86,340.23,96916.0,339.88,340.53,339.86,340.23,96916.0
2019-01-31 15:30:00,340.29,340.95,340.16,340.23,129643.0,340.29,340.95,340.16,340.23,129643.0
2019-01-31 15:40:00,340.24,340.24,338.09,339.46,252899.0,340.24,340.24,338.09,339.46,252899.0
2019-01-31 15:50:00,339.43,339.92,339.25,339.52,283220.0,339.43,339.92,339.25,339.52,283220.0
2019-02-01 09:30:00,337.0,343.35,336.5,343.16,590685.0,337.0,343.35,336.5,343.16,590685.0
2019-02-01 09:40:00,343.07,344.69,342.5,342.5,390495.0,343.07,344.69,342.5,342.5,390495.0
2019-02-01 09:50:00,342.48,343.19,341.18,341.62,245290.0,342.48,343.19,341.18,341.62,245290.0
2019-02-01 10:00:00,341.64,344.48,341.64,343.93,234476.0,341.64,344.48,341.64,343.93,234476.0
2019-02-01 10:10:00,344.0,344.56,343.58,344.05,212876.0,344.0,344.56,343.58,344.05,212876.0
2019-02-01 10:20:00,344.15,344.99,342.78,343.16,245225.0,344.15,344.99,342.78,343.16,245225.0
2019-02-01 10:30:00,343.2,344.12,342.16,344.07,172591.0,343.2,344.12,342.16,344.07,172591.0
2019-02-01 10:40:00,344.05,344.28,343.2,343.85,108965.0,344.05,344.28,343.2,343.85,108965.0
2019-02-01 10:50:00,343.78,344.09,342.34,342.34,126833.0,343.78,344.09,342.34,342.34,126833.0
2019-02-01 11:00:00,342.35,343.69,341.96,343.69,133176.0,342.35,343.69,341.96,343.69,133176.0
2019-02-01 11:10:00,343.65,344.3,343.0,343.13,177733.0,343.65,344.3,343.0,343.13,177733.0
2019-02-01 11:20:00,343.1,344.11,343.01,343.45,105405.0,343.1,344.11,343.01,343.45,105405.0
2019-02-01 11:30:00,343.42,343.93,342.88,343.63,94391.0,343.42,343.93,342.88,343.63,94391.0
2019-02-01 11:40:00,343.59,344.54,343.59,344.49,122854.0,343.59,344.54,343.59,344.49,122854.0
2019-02-01 11:50:00,344.43,345.75,344.24,345.53,294724.0,344.43,345.75,344.24,345.53,294724.0
2019-02-01 12:00:00,345.57,346.3,345.27,345.57,254998.0,345.57,346.3,345.27,345.57,254998.0
2019-02-01 12:10:00,345.56,346.84,345.56,346.3,210543.0,345.56,346.84,345.56,346.3,210543.0
2019-02-01 12:20:00,346.32,346.4,345.41,345.94,150921.0,346.32,346.4,345.41,345.94,150921.0
2019-02-01 12:30:00,345.94,345.99,344.22,344.3,137849.0,345.94,345.99,344.22,344.3,137849.0
2019-02-01 12:40:00,344.34,344.99,343.76,344.84,150729.0,344.34,344.99,343.76,344.84,150729.0
2019-02-01 12:50:00,344.84,344.89,343.8,344.16,65829.0,344.84,344.89,343.8,344.16,65829.0
2019-02-01 13:00:00,344.23,345.05,343.9,345.05,89242.0,344.23,345.05,343.9,345.05,89242.0
2019-02-01 13:10:00,345.05,345.05,343.67,343.85,123609.0,345.05,345.05,343.67,343.85,123609.0
2019-02-01 13:20:00,343.91,344.22,342.78,343.42,177734.0,343.91,344.22,342.78,343.42,177734.0
2019-02-01 13:30:00,343.42,343.73,343.12,343.19,60585.0,343.42,343.73,343.12,343.19,60585.0
2019-02-01 13:40:00,343.21,343.27,341.6,342.03,168434.0,343.21,343.27,341.6,342.03,168434.0
2019-02-01 13:50:00,342.06,342.52,341.46,342.38,144670.0,342.06,342.52,341.46,342.38,144670.0
2019-02-01 14:00:00,342.41,342.5,341.03,341.62,147234.0,342.41,342.5,341.03,341.62,147234.0
2019-02-01 14:10:00,341.57,341.84,340.75,340.81,125099.0,341.57,341.84,340.75,340.81,125099.0
2019-02-01 14:20:00,340.77,342.12,340.6,341.9,151471.0,340.77,342.12,340.6,341.9,151471.0
2019-02-01 14:30:00,341.85,342.25,341.59,342.21,91713.0,341.85,342.25,341.59,342.21,91713.0
2019-02-01 14:40:00,342.21,342.77,341.6,341.72,122572.0,342.21,342.77,341.6,341.72,122572.0
2019-02-01 14:50:00,341.81,341.84,340.29,340.66,190646.0,341.81,341.84,340.29,340.66,190646.0
2019-02-01 15:00:00,340.52,341.11,339.74,339.78,192341.0,340.52,341.11,339.74,339.78,192341.0
2019-02-01 15:10:00,339.73,340.25,339.54,339.84,165501.0,339.73,340.25,339.54,339.84,165501.0
2019-02-01 15:20:00,339.84,339.84,338.94,339.73,196406.0,339.84,339.84,338.94,339.73,196406.0
2019-02-01 15:30:00,339.63,340.21,339.0,339.04,240397.0,339.63,340.21,339.0,339.04,240397.0
2019-02-01 15:40:00,339.07,339.78,338.81,339.18,255963.0,339.07,339.78,338.81,339.18,255963.0
2019-02-01 15:50:00,339.19,339.97,338.94,339.84,432241.0,339.19,339.97,338.94,339.84,432241.0
2019-02-04 09:30:00,342.6,344.97,341.31,342.04,450499.0,342.6,344.97,341.31,342.04,450499.0
2019-02-04 09:40:00,342.04,343.94,341.3,343.82,246174.0,342.04,343.94,341.3,343.82,246174.0
2019-02-04 09:50:00,343.81,344.8,343.37,344.23,265494.0,343.81,344.8,343.37,344.23,265494.0
2019-02-04 10:00:00,344.25,348.33,344.25,348.08,752676.0,344.25,348.33,344.25,348.08,752676.0
2019-02-04 10:10:00,348.16,349.84,347.88,349.12,529287.0,348.16,349.84,347.88,349.12,529287.0
2019-02-04 10:20:00,349.17,349.4,347.59,348.02,242012.0,349.17,349.4,347.59,348.02,242012.0
2019-02-04 10:30:00,348.11,349.2,347.97,348.27,213525.0,348.11,349.2,347.97,348.27,213525.0
2019-02-04 10:40:00,348.23,348.63,347.02,347.03,223927.0,348.23,348.63,347.02,347.03,223927.0
2019-02-04 10:50:00,347.1,348.21,346.83,347.51,122215.0,347.1,348.21,346.83,347.51,122215.0
2019-02-04 11:00:00,347.46,348.8,347.46,348.65,196911.0,347.46,348.8,347.46,348.65,196911.0
2019-02-04 11:10:00,348.78,349.67,348.35,349.63,171073.0,348.78,349.67,348.35,349.63,171073.0
2019-02-04 11:20:00,349.67,350.0,348.1,348.54,175438.0,349.67,350.0,348.1,348.54,175438.0
2019-02-04 11:30:00,348.59,349.45,348.1,348.5,187404.0,348.59,349.45,348.1,348.5,187404.0
2019-02-04 11:40:00,348.58,349.65,348.22,349.65,111108.0,348.58,349.65,348.22,349.65,111108.0
2019-02-04 11:50:00,349.7,349.7,348.6,349.32,87092.0,349.7,349.7,348.6,349.32,87092.0
2019-02-04 12:00:00,349.39,349.98,349.3,349.8,112456.0,349.39,349.98,349.3,349.8,112456.0
2019-02-04 12:10:00,349.89,349.89,348.88,349.59,154863.0,349.89,349.89,348.88,349.59,154863.0
2019-02-04 12:20:00,349.53,349.94,348.4,348.52,126409.0,349.53,349.94,348.4,348.52,126409.0
2019-02-04 12:30:00,348.4,349.1,348.3,349.0,124205.0,348.4,349.1,348.3,349.0,124205.0
2019-02-04 12:40:00,348.93,349.3,348.75,348.77,63513.0,348.93,349.3,348.75,348.77,63513.0
2019-02-04 12:50:00,348.82,349.46,348.78,349.33,82067.0,348.82,349.46,348.78,349.33,82067.0
2019-02-04 13:00:00,349.38,349.38,348.76,348.81,41380.0,349.38,349.38,348.76,348.81,41380.0
2019-02-04 13:10:00,348.82,349.28,348.78,349.17,56461.0,348.82,349.28,348.78,349.17,56461.0
2019-02-04 13:20:00,349.07,349.43,348.96,348.98,88150.0,349.07,349.43,348.96,348.98,88150.0
2019-02-04 13:30:00,348.98,349.2,348.63,348.9,78264.0,348.98,349.2,348.63,348.9,78264.0
2019-02-04 13:40:00,348.88,349.2,348.66,348.9,47108.0,348.88,349.2,348.66,348.9,47108.0
2019-02-04 13:50:00,348.94,348.94,348.39,348.39,57990.0,348.94,348.94,348.39,348.39,57990.0
2019-02-04 14:00:00,348.4,349.05,348.35,348.82,56727.0,348.4,349.05,348.35,348.82,56727.0
2019-02-04 14:10:00,348.81,348.89,348.15,348.2,67542.0,348.81,348.89,348.15,348.2,67542.0
2019-02-04 14:20:00,348.26,349.0,348.2,348.81,60258.0,348.26,349.0,348.2,348.81,60258.0
2019-02-04 14:30:00,348.84,349.05,348.71,348.88,67850.0,348.84,349.05,348.71,348.88,67850.0
2019-02-04 14:40:00,348.92,350.65,348.91,350.16,346675.0,348.92,350.65,348.91,350.16,346675.0
2019-02-04 14:50:00,350.16,350.87,350.11,350.84,200267.0,350.16,350.87,350.11,350.84,200267.0
2019-02-04 15:00:00,350.81,350.87,350.15,350.61,137838.0,350.81,350.87,350.15,350.61,137838.0
2019-02-04 15:10:00,350.64,351.24,350.58,351.22,202322.0,350.64,351.24,350.58,351.22,202322.0
2019-02-04 15:20:00,351.22,352.0,350.68,350.68,307944.0,351.22,352.0,350.68,350.68,307944.0
2019-02-04 15:30:00,350.65,350.97,350.28,350.43,152718.0,350.65,350.97,350.28,350.43,152718.0
2019-02-04 15:40:00,350.44,350.96,350.44,350.86,180369.0,350.44,350.96,350.44,350.86,180369.0
2019-02-04 15:50:00,350.84,351.5,350.58,351.34,344755.0,350.84,351.5,350.58,351.34,344755.0
2019-02-05 09:30:00,353.23,356.79,352.9,356.18,831024.0,353.23,356.79,352.9,356.18,831024.0
2019-02-05 09:40:00,356.26,357.7,355.77,357.45,476374.0,356.26,357.7,355.77,357.45,476374.0
2019-02-05 09:50:00,357.38,357.65,355.6,355.66,305941.0,357.38,357.65,355.6,355.66,305941.0
2019-02-05 10:00:00,355.7,356.48,353.62,355.0,348627.0,355.7,356.48,353.62,355.0,348627.0
2019-02-05 10:10:00,355.07,357.0,354.52,356.91,220774.0,355.07,357.0,354.52,356.91,220774.0
2019-02-05 10:20:00,356.94,357.0,355.94,356.61,155319.0,356.94,357.0,355.94,356.61,155319.0
2019-02-05 10:30:00,356.79,357.0,354.76,355.24,157325.0,356.79,357.0,354.76,355.24,157325.0
2019-02-05 10:40:00,355.22,356.17,355.12,355.91,167438.0,355.22,356.17,355.12,355.91,167438.0
2019-02-05 10:50:00,355.84,355.96,354.2,354.73,180511.0,355.84,355.96,354.2,354.73,180511.0
2019-02-05 11:00:00,354.68,355.49,354.5,354.86,106759.0,354.68,355.49,354.5,354.86,106759.0
2019-02-05 11:10:00,354.86,355.49,354.54,355.18,129721.0,354.86,355.49,354.54,355.18,129721.0
2019-02-05 11:20:00,355.07,355.83,354.52,355.1,157597.0,355.07,355.83,354.52,355.1,157597.0
2019-02-05 11:30:00,355.16,355.72,354.14,355.5,164895.0,355.16,355.72,354.14,355.5,164895.0
2019-02-05 11:40:00,355.6,355.94,355.25,355.8,90838.0,355.6,355.94,355.25,355.8,90838.0
2019-02-05 11:50:00,355.72,357.1,355.72,356.89,164928.0,355.72,357.1,355.72,356.89,164928.0
2019-02-05 12:00:00,356.8,356.98,355.81,356.01,99235.0,356.8,356.98,355.81,356.01,99235.0
2019-02-05 12:10:00,355.96,356.31,355.55,355.65,94419.0,355.96,356.31,355.55,355.65,94419.0
2019-02-05 12:20:00,355.74,355.75,355.07,355.21,86214.0,355.74,355.75,355.07,355.21,86214.0
2019-02-05 12:30:00,355.25,356.07,354.82,356.06,102892.0,355.25,356.07,354.82,356.06,102892.0
2019-02-05 12:40:00,356.06,356.28,355.41,355.74,97810.0,356.06,356.28,355.41,355.74,97810.0
2019-02-05 12:50:00,355.75,356.02,354.39,354.93,114945.0,355.75,356.02,354.39,354.93,114945.0
2019-02-05 13:00:00,354.99,355.23,354.68,354.79,87228.0,354.99,355.23,354.68,354.79,87228.0
2019-02-05 13:10:00,354.78,355.38,354.15,354.23,90031.0,354.78,355.38,354.15,354.23,90031.0
2019-02-05 13:20:00,354.34,355.1,354.3,355.05,82831.0,354.34,355.1,354.3,355.05,82831.0
2019-02-05 13:30:00,355.09,355.12,354.56,354.93,41406.0,355.09,355.12,354.56,354.93,41406.0
2019-02-05 13:40:00,355.01,355.5,354.59,355.5,81152.0,355.01,355.5,354.59,355.5,81152.0
2019-02-05 13:50:00,355.5,356.19,355.2,356.1,99233.0,355.5,356.19,355.2,356.1,99233.0
2019-02-05 14:00:00,356.15,356.82,356.15,356.72,100411.0,356.15,356.82,356.15,356.72,100411.0
2019-02-05 14:10:00,356.74,356.76,356.08,356.76,64932.0,356.74,356.76,356.08,356.76,64932.0
2019-02-05 14:20:00,356.67,356.91,356.29,356.48,65494.0,356.67,356.91,356.29,356.48,65494.0
2019-02-05 14:30:00,356.45,357.35,356.43,357.35,144404.0,356.45,357.35,356.43,357.35,144404.0
2019-02-05 14:40:00,357.36,357.38,356.67,357.32,72058.0,357.36,357.38,356.67,357.32,72058.0
2019-02-05 14:50:00,357.26,357.7,357.08,357.58,156085.0,357.26,357.7,357.08,357.58,156085.0
2019-02-05 15:00:00,357.62,358.37,357.26,358.18,200275.0,357.62,358.37,357.26,358.18,200275.0
2019-02-05 15:10:00,358.19,358.66,357.83,358.59,170986.0,358.19,358.66,357.83,358.59,170986.0
2019-02-05 15:20:00,358.63,360.0,358.59,359.47,378000.0,358.63,360.0,358.59,359.47,378000.0
2019-02-05 15:30:00,359.42,359.48,358.41,358.72,242323.0,359.42,359.48,358.41,358.72,242323.0
2019-02-05 15:40:00,358.72,358.75,357.08,357.54,303524.0,358.72,358.75,357.08,357.54,303524.0
2019-02-05 15:50:00,357.5,357.57,355.0,355.8,530097.0,357.5,357.57,355.0,355.8,530097.0
2019-02-06 09:30:00,357.0,357.04,353.16,353.57,472646.0,357.0,357.04,353.16,353.57,472646.0
2019-02-06 09:40:00,353.56,355.49,353.41,354.38,267822.0,353.56,355.49,353.41,354.38,267822.0
2019-02-06 09:50:00,354.47,354.71,351.5,351.81,304863.0,354.47,354.71,351.5,351.81,304863.0
2019-02-06 10:00:00,351.85,351.87,348.85,349.0,457963.0,351.85,351.87,348.85,349.0,457963.0
2019-02-06 10:10:00,348.98,349.75,348.11,349.23,398212.0,348.98,349.75,348.11,349.23,398212.0
2019-02-06 10:20:00,349.24,349.88,347.19,348.89,316775.0,349.24,349.88,347.19,348.89,316775.0
2019-02-06 10:30:00,348.89,351.47,348.89,350.69,278453.0,348.89,351.47,348.89,350.69,278453.0
2019-02-06 10:40:00,350.69,351.46,350.69,351.41,117776.0,350.69,351.46,350.69,351.41,117776.0
2019-02-06 10:50:00,351.42,352.2,351.1,351.62,180275.0,351.42,352.2,351.1,351.62,180275.0
2019-02-06 11:00:00,351.58,352.72,350.55,352.5,173188.0,351.58,352.72,350.55,352.5,173188.0
2019-02-06 11:10:00,352.5,352.61,351.2,351.31,108485.0,352.5,352.61,351.2,351.31,108485.0
2019-02-06 11:20:00,351.32,351.81,349.75,350.41,158182.0,351.32,351.81,349.75,350.41,158182.0
2019-02-06 11:30:00,350.35,350.86,349.99,350.21,109154.0,350.35,350.86,349.99,350.21,109154.0
2019-02-06 11:40:00,350.25,351.09,349.99,350.24,59368.0,350.25,351.09,349.99,350.24,59368.0
2019-02-06 11:50:00,350.3,350.5,349.6,349.6,46706.0,350.3,350.5,349.6,349.6,46706.0
2019-02-06 12:00:00,349.6,349.84,349.1,349.23,102602.0,349.6,349.84,349.1,349.23,102602.0
2019-02-06 12:10:00,349.15,349.96,349.1,349.87,54767.0,349.15,349.96,349.1,349.87,54767.0
2019-02-06 12:20:00,349.88,350.67,349.7,350.4,57411.0,349.88,350.67,349.7,350.4,57411.0
2019-02-06 12:30:00,350.42,350.9,350.18,350.86,38364.0,350.42,350.9,350.18,350.86,38364.0
2019-02-06 12:40:00,350.84,351.1,350.17,350.63,57391.0,350.84,351.1,350.17,350.63,57391.0
2019-02-06 12:50:00,350.65,350.76,350.34,350.58,19634.0,350.65,350.76,350.34,350.58,19634.0
2019-02-06 13:00:00,350.6,351.2,350.04,350.25,54073.0,350.6,351.2,350.04,350.25,54073.0
2019-02-06 13:10:00,350.31,350.62,349.85,350.35,40562.0,350.31,350.62,349.85,350.35,40562.0
2019-02-06 13:20:00,350.38,350.51,349.74,350.2,35245.0,350.38,350.51,349.74,350.2,35245.0
2019-02-06 13:30:00,350.16,350.58,349.97,350.35,21702.0,350.16,350.58,349.97,350.35,21702.0
2019-02-06 13:40:00,350.3,350.37,349.69,349.75,44315.0,350.3,350.37,349.69,349.75,44315.0
2019-02-06 13:50:00,349.76,350.04,349.13,349.55,46027.0,349.76,350.04,349.13,349.55,46027.0
2019-02-06 14:00:00,349.56,349.82,349.41,349.72,43961.0,349.56,349.82,349.41,349.72,43961.0
2019-02-06 14:10:00,349.72,349.93,349.43,349.92,45415.0,349.72,349.93,349.43,349.92,45415.0
2019-02-06 14:20:00,349.93,350.58,349.92,350.25,53597.0,349.93,350.58,349.92,350.25,53597.0
2019-02-06 14:30:00,350.15,350.49,349.41,349.83,60126.0,350.15,350.49,349.41,349.83,60126.0
2019-02-06 14:40:00,349.81,350.74,349.81,350.2,66583.0,349.81,350.74,349.81,350.2,66583.0
2019-02-06 14:50:00,350.3,351.58,350.22,351.51,74919.0,350.3,351.58,350.22,351.51,74919.0
2019-02-06 15:00:00,351.46,351.94,351.17,351.55,85453.0,351.46,351.94,351.17,351.55,85453.0
2019-02-06 15:10:00,351.46,351.69,350.95,351.23,80158.0,351.46,351.69,350.95,351.23,80158.0
2019-02-06 15:20:00,351.23,351.68,351.04,351.47,80945.0,351.23,351.68,351.04,351.47,80945.0
2019-02-06 15:30:00,351.46,352.59,351.34,352.54,180117.0,351.46,352.59,351.34,352.54,180117.0
2019-02-06 15:40:00,352.56,353.27,352.42,353.19,257239.0,352.56,353.27,352.42,353.19,257239.0
2019-02-06 15:50:00,353.19,353.2,351.82,352.21,297943.0,353.19,353.2,351.82,352.21,297943.0
2019-02-07 09:30:00,347.9,348.42,344.2,345.98,483251.0,347.9,348.42,344.2,345.98,483251.0
2019-02-07 09:40:00,345.6,348.38,345.31,346.87,379426.0,345.6,348.38,345.31,346.87,379426.0
2019-02-07 09:50:00,346.7,347.4,345.31,346.55,217974.0,346.7,347.4,345.31,346.55,217974.0
2019-02-07 10:00:00,346.55,348.0,345.68,347.78,171760.0,346.55,348.0,345.68,347.78,171760.0
2019-02-07 10:10:00,347.72,348.21,346.65,346.66,190136.0,347.72,348.21,346.65,346.66,190136.0
2019-02-07 10:20:00,346.65,348.75,346.0,348.14,229217.0,346.65,348.75,346.0,348.14,229217.0
2019-02-07 10:30:00,348.16,348.75,346.79,346.83,186300.0,348.16,348.75,346.79,346.83,186300.0
2019-02-07 10:40:00,346.87,347.24,345.44,345.52,230291.0,346.87,347.24,345.44,345.52,230291.0
2019-02-07 10:50:00,345.46,345.99,345.11,345.2,153703.0,345.46,345.99,345.11,345.2,153703.0
2019-02-07 11:00:00,345.25,345.7,344.26,344.88,171270.0,345.25,345.7,344.26,344.88,171270.0
2019-02-07 11:10:00,344.82,345.06,343.68,344.54,205120.0,344.82,345.06,343.68,344.54,205120.0
2019-02-07 11:20:00,344.51,344.52,342.64,342.67,190163.0,344.51,344.52,342.64,342.67,190163.0
2019-02-07 11:30:00,342.69,342.7,340.4,342.35,342576.0,342.69,342.7,340.4,342.35,342576.0
2019-02-07 11:40:00,342.32,342.42,340.63,340.79,144918.0,342.32,342.42,340.63,340.79,144918.0
2019-02-07 11:50:00,340.8,342.1,339.86,339.93,190182.0,340.8,342.1,339.86,339.93,190182.0
2019-02-07 12:00:00,340.02,340.25,339.02,340.04,180552.0,340.02,340.25,339.02,340.04,180552.0
2019-02-07 12:10:00,340.07,340.84,339.76,340.7,136645.0,340.07,340.84,339.76,340.7,136645.0
2019-02-07 12:20:00,340.64,341.77,340.41,340.69,129359.0,340.64,341.77,340.41,340.69,129359.0
2019-02-07 12:30:00,340.77,341.72,340.45,341.41,85813.0,340.77,341.72,340.45,341.41,85813.0
2019-02-07 12:40:00,341.4,341.4,340.2,341.22,119855.0,341.4,341.4,340.2,341.22,119855.0
2019-02-07 12:50:00,341.19,341.35,340.42,341.28,74286.0,341.19,341.35,340.42,341.28,74286.0
2019-02-07 13:00:00,341.23,343.06,341.13,342.66,143136.0,341.23,343.06,341.13,342.66,143136.0
2019-02-07 13:10:00,342.65,343.0,342.1,342.23,66620.0,342.65,343.0,342.1,342.23,66620.0
2019-02-07 13:20:00,342.33,343.48,342.27,342.85,102275.0,342.33,343.48,342.27,342.85,102275.0
2019-02-07 13:30:00,342.76,343.9,342.76,343.49,119379.0,342.76,343.9,342.76,343.49,119379.0
2019-02-07 13:40:00,343.49,344.1,343.28,343.63,87396.0,343.49,344.1,343.28,343.63,87396.0
2019-02-07 13:50:00,343.63,344.02,343.26,343.54,81659.0,343.63,344.02,343.26,343.54,81659.0
2019-02-07 14:00:00,343.48,343.56,342.63,342.96,70789.0,343.48,343.56,342.63,342.96,70789.0
2019-02-07 14:10:00,342.98,342.99,341.89,342.39,91959.0,342.98,342.99,341.89,342.39,91959.0
2019-02-07 14:20:00,342.41,344.54,342.4,344.37,121664.0,342.41,344.54,342.4,344.37,121664.0
2019-02-07 14:30:00,344.37,344.73,343.54,343.88,97361.0,344.37,344.73,343.54,343.88,97361.0
2019-02-07 14:40:00,343.77,344.59,343.65,344.41,64464.0,343.77,344.59,343.65,344.41,64464.0
2019-02-07 14:50:00,344.39,344.54,343.65,343.7,46752.0,344.39,344.54,343.65,343.7,46752.0
2019-02-07 15:00:00,343.7,344.29,342.69,343.5,95739.0,343.7,344.29,342.69,343.5,95739.0
2019-02-07 15:10:00,343.56,343.57,343.08,343.35,40486.0,343.56,343.57,343.08,343.35,40486.0
2019-02-07 15:20:00,343.44,343.89,343.35,343.66,52148.0,343.44,343.89,343.35,343.66,52148.0
2019-02-07 15:30:00,343.67,344.0,342.77,343.37,128156.0,343.67,344.0,342.77,343.37,128156.0
2019-02-07 15:40:00,343.45,344.39,342.91,342.91,167939.0,343.45,344.39,342.91,342.91,167939.0
2019-02-07 15:50:00,342.98,344.81,342.84,344.71,357920.0,342.98,344.81,342.84,344.71,357920.0
2019-02-08 09:30:00,338.73,341.92,337.83,341.83,530531.0,338.73,341.92,337.83,341.83,530531.0
2019-02-08 09:40:00,341.87,342.72,339.4,340.51,311787.0,341.87,342.72,339.4,340.51,311787.0
2019-02-08 09:50:00,340.46,340.99,339.54,340.4,184045.0,340.46,340.99,339.54,340.4,184045.0
2019-02-08 10:00:00,340.3,344.0,339.81,343.51,301327.0,340.3,344.0,339.81,343.51,301327.0
2019-02-08 10:10:00,343.36,343.57,341.66,342.21,161280.0,343.36,343.57,341.66,342.21,161280.0
2019-02-08 10:20:00,342.27,343.47,342.01,343.21,97043.0,342.27,343.47,342.01,343.21,97043.0
2019-02-08 10:30:00,343.0,346.39,342.65,345.94,296091.0,343.0,346.39,342.65,345.94,296091.0
2019-02-08 10:40:00,345.88,346.4,344.58,344.81,270755.0,345.88,346.4,344.58,344.81,270755.0
2019-02-08 10:50:00,344.87,345.76,344.4,345.24,144880.0,344.87,345.76,344.4,345.24,144880.0
2019-02-08 11:00:00,345.27,345.38,343.31,344.1,136306.0,345.27,345.38,343.31,344.1,136306.0
2019-02-08 11:10:00,344.09,344.39,343.41,343.54,143746.0,344.09,344.39,343.41,343.54,143746.0
2019-02-08 11:20:00,343.5,344.5,343.25,343.93,111022.0,343.5,344.5,343.25,343.93,111022.0
2019-02-08 11:30:00,343.93,344.4,342.31,342.54,125731.0,343.93,344.4,342.31,342.54,125731.0
2019-02-08 11:40:00,342.56,342.7,341.31,342.02,141231.0,342.56,342.7,341.31,342.02,141231.0
2019-02-08 11:50:00,342.05,344.4,341.7,344.23,148008.0,342.05,344.4,341.7,344.23,148008.0
2019-02-08 12:00:00,344.24,344.5,342.5,342.69,139886.0,344.24,344.5,342.5,342.69,139886.0
2019-02-08 12:10:00,342.65,343.66,342.5,343.54,78980.0,342.65,343.66,342.5,343.54,78980.0
2019-02-08 12:20:00,343.7,344.08,343.54,344.0,49583.0,343.7,344.08,343.54,344.0,49583.0
2019-02-08 12:30:00,344.0,344.5,343.14,343.32,119008.0,344.0,344.5,343.14,343.32,119008.0
2019-02-08 12:40:00,343.4,344.55,343.38,344.47,84613.0,343.4,344.55,343.38,344.47,84613.0
2019-02-08 12:50:00,344.5,344.99,343.9,344.15,81653.0,344.5,344.99,343.9,344.15,81653.0
2019-02-08 13:00:00,344.2,344.68,344.19,344.5,31496.0,344.2,344.68,344.19,344.5,31496.0
2019-02-08 13:10:00,344.55,345.67,344.55,344.7,135699.0,344.55,345.67,344.55,344.7,135699.0
2019-02-08 13:20:00,344.69,344.73,343.49,343.58,101068.0,344.69,344.73,343.49,343.58,101068.0
2019-02-08 13:30:00,343.61,344.23,343.57,343.92,53808.0,343.61,344.23,343.57,343.92,53808.0
2019-02-08 13:40:00,344.0,344.52,344.0,344.35,66222.0,344.0,344.52,344.0,344.35,66222.0
2019-02-08 13:50:00,344.46,345.42,344.38,345.39,103493.0,344.46,345.42,344.38,345.39,103493.0
2019-02-08 14:00:00,345.39,345.55,344.5,345.19,93724.0,345.39,345.55,344.5,345.19,93724.0
2019-02-08 14:10:00,345.14,345.43,344.87,345.18,90913.0,345.14,345.43,344.87,345.18,90913.0
2019-02-08 14:20:00,345.2,345.5,344.75,345.09,84406.0,345.2,345.5,344.75,345.09,84406.0
2019-02-08 14:30:00,345.06,347.23,344.85,346.35,274318.0,345.06,347.23,344.85,346.35,274318.0
2019-02-08 14:40:00,346.39,347.65,346.21,347.17,172097.0,346.39,347.65,346.21,347.17,172097.0
2019-02-08 14:50:00,347.17,347.5,346.74,346.88,102089.0,347.17,347.5,346.74,346.88,102089.0
2019-02-08 15:00:00,346.78,347.04,346.58,346.76,73330.0,346.78,347.04,346.58,346.76,73330.0
2019-02-08 15:10:00,346.8,348.0,346.8,347.38,191126.0,346.8,348.0,346.8,347.38,191126.0
2019-02-08 15:20:00,347.38,347.83,346.69,346.94,104795.0,347.38,347.83,346.69,346.94,104795.0
2019-02-08 15:30:00,346.96,347.21,346.2,346.71,155513.0,346.96,347.21,346.2,346.71,155513.0
2019-02-08 15:40:00,346.69,347.11,346.28,346.49,191756.0,346.69,347.11,346.28,346.49,191756.0
2019-02-08 15:50:00,346.55,347.77,346.49,347.71,428057.0,346.55,347.77,346.49,347.71,428057.0
2019-02-11 09:30:00,350.0,352.87,349.77,351.05,651714.0,350.0,352.87,349.77,351.05,651714.0
2019-02-11 09:40:00,351.22,351.63,349.42,350.12,286068.0,351.22,351.63,349.42,350.12,286068.0
2019-02-11 09:50:00,350.32,351.33,348.89,349.82,244810.0,350.32,351.33,348.89,349.82,244810.0
2019-02-11 10:00:00,349.79,350.82,349.6,350.05,155173.0,349.79,350.82,349.6,350.05,155173.0
2019-02-11 10:10:00,350.06,350.35,348.32,349.82,149126.0,350.06,350.35,348.32,349.82,149126.0
2019-02-11 10:20:00,349.69,350.09,347.68,348.46,171452.0,349.69,350.09,347.68,348.46,171452.0
2019-02-11 10:30:00,348.54,349.44,347.8,348.94,101812.0,348.54,349.44,347.8,348.94,101812.0
2019-02-11 10:40:00,348.98,349.86,348.63,348.85,114499.0,348.98,349.86,348.63,348.85,114499.0
2019-02-11 10:50:00,348.85,349.06,347.58,348.16,104508.0,348.85,349.06,347.58,348.16,104508.0
2019-02-11 11:00:00,348.17,348.41,346.55,347.04,135350.0,348.17,348.41,346.55,347.04,135350.0
2019-02-11 11:10:00,347.0,348.35,347.0,348.01,68309.0,347.0,348.35,347.0,348.01,68309.0
2019-02-11 11:20:00,348.01,348.79,347.82,348.33,74385.0,348.01,348.79,347.82,348.33,74385.0
2019-02-11 11:30:00,348.19,348.44,347.25,347.43,99731.0,348.19,348.44,347.25,347.43,99731.0
2019-02-11 11:40:00,347.4,347.84,346.84,347.3,138672.0,347.4,347.84,346.84,347.3,138672.0
2019-02-11 11:50:00,347.24,347.66,346.79,347.27,86225.0,347.24,347.66,346.79,347.27,86225.0
2019-02-11 12:00:00,347.25,347.25,346.15,347.1,118449.0,347.25,347.25,346.15,347.1,118449.0
2019-02-11 12:10:00,347.18,347.44,346.71,346.88,58834.0,347.18,347.44,346.71,346.88,58834.0
2019-02-11 12:20:00,346.82,347.81,346.52,347.62,76810.0,346.82,347.81,346.52,347.62,76810.0
2019-02-11 12:30:00,347.68,347.68,347.0,347.44,35109.0,347.68,347.68,347.0,347.44,35109.0
2019-02-11 12:40:00,347.4,347.85,347.26,347.44,43743.0,347.4,347.85,347.26,347.44,43743.0
2019-02-11 12:50:00,347.55,347.66,347.17,347.38,20867.0,347.55,347.66,347.17,347.38,20867.0
2019-02-11 13:00:00,347.3,347.38,347.0,347.18,35044.0,347.3,347.38,347.0,347.18,35044.0
2019-02-11 13:10:00,347.1,347.23,346.69,347.1,30034.0,347.1,347.23,346.69,347.1,30034.0
2019-02-11 13:20:00,347.17,347.33,346.39,346.39,53105.0,347.17,347.33,346.39,346.39,53105.0
2019-02-11 13:30:00,346.46,346.58,346.2,346.45,48780.0,346.46,346.58,346.2,346.45,48780.0
2019-02-11 13:40:00,346.49,346.66,345.47,345.7,77422.0,346.49,346.66,345.47,345.7,77422.0
2019-02-11 13:50:00,345.87,346.25,345.81,346.04,33442.0,345.87,346.25,345.81,346.04,33442.0
2019-02-11 14:00:00,346.05,346.41,345.73,346.26,43618.0,346.05,346.41,345.73,346.26,43618.0
2019-02-11 14:10:00,346.17,346.25,345.07,345.35,66909.0,346.17,346.25,345.07,345.35,66909.0
2019-02-11 14:20:00,345.33,345.74,344.81,345.42,57934.0,345.33,345.74,344.81,345.42,57934.0
2019-02-11 14:30:00,345.38,346.0,345.27,345.6,39474.0,345.38,346.0,345.27,345.6,39474.0
2019-02-11 14:40:00,345.6,346.5,345.1,345.5,74287.0,345.6,346.5,345.1,345.5,74287.0
2019-02-11 14:50:00,345.46,346.1,345.46,345.96,34941.0,345.46,346.1,345.46,345.96,34941.0
2019-02-11 15:00:00,345.98,346.38,345.86,345.86,45986.0,345.98,346.38,345.86,345.86,45986.0
2019-02-11 15:10:00,345.82,346.12,345.55,345.66,40970.0,345.82,346.12,345.55,345.66,40970.0
2019-02-11 15:20:00,345.68,346.09,345.34,346.07,42683.0,345.68,346.09,345.34,346.07,42683.0
2019-02-11 15:30:00,346.08,346.28,345.58,345.82,53113.0,346.08,346.28,345.58,345.82,53113.0
2019-02-11 15:40:00,345.81,346.47,345.8,346.27,77247.0,345.81,346.47,345.8,346.27,77247.0
2019-02-11 15:50:00,346.31,346.5,345.58,345.74,185756.0,346.31,346.5,345.58,345.74,185756.0
2019-02-12 09:30:00,348.09,349.78,346.52,348.9,520095.0,348.09,349.78,346.52,348.9,520095.0
2019-02-12 09:40:00,348.85,350.36,348.57,350.1,298386.0,348.85,350.36,348.57,350.1,298386.0
2019-02-12 09:50:00,350.03,350.74,349.15,349.81,217804.0,350.03,350.74,349.15,349.81,217804.0
2019-02-12 10:00:00,349.85,352.68,349.64,352.54,365423.0,349.85,352.68,349.64,352.54,365423.0
2019-02-12 10:10:00,352.57,354.48,352.57,354.13,494613.0,352.57,354.48,352.57,354.13,494613.0
2019-02-12 10:20:00,354.28,354.5,353.31,354.49,326279.0,354.28,354.5,353.31,354.49,326279.0
2019-02-12 10:30:00,354.43,355.38,354.06,355.12,354017.0,354.43,355.38,354.06,355.12,354017.0
2019-02-12 10:40:00,355.1,355.27,354.1,354.49,231206.0,355.1,355.27,354.1,354.49,231206.0
2019-02-12 10:50:00,354.5,355.44,354.1,355.11,190669.0,354.5,355.44,354.1,355.11,190669.0
2019-02-12 11:00:00,355.06,355.48,354.6,355.05,141512.0,355.06,355.48,354.6,355.05,141512.0
2019-02-12 11:10:00,354.99,355.48,353.65,353.84,208039.0,354.99,355.48,353.65,353.84,208039.0
2019-02-12 11:20:00,353.76,354.88,353.54,354.4,126088.0,353.76,354.88,353.54,354.4,126088.0
2019-02-12 11:30:00,354.42,355.05,353.96,354.73,205339.0,354.42,355.05,353.96,354.73,205339.0
2019-02-12 11:40:00,354.77,355.31,353.88,354.23,137729.0,354.77,355.31,353.88,354.23,137729.0
2019-02-12 11:50:00,354.05,354.49,353.88,354.01,104801.0,354.05,354.49,353.88,354.01,104801.0
2019-02-12 12:00:00,354.1,354.37,353.52,354.06,93009.0,354.1,354.37,353.52,354.06,93009.0
2019-02-12 12:10:00,354.06,354.8,354.01,354.17,118239.0,354.06,354.8,354.01,354.17,118239.0
2019-02-12 12:20:00,354.21,355.07,354.17,354.63,106139.0,354.21,355.07,354.17,354.63,106139.0
2019-02-12 12:30:00,354.66,355.3,354.44,355.21,107279.0,354.66,355.3,354.44,355.21,107279.0
2019-02-12 12:40:00,355.17,355.5,354.88,355.2,115967.0,355.17,355.5,354.88,355.2,115967.0
2019-02-12 12:50:00,355.25,356.46,355.17,356.46,290990.0,355.25,356.46,355.17,356.46,290990.0
2019-02-12 13:00:00,356.43,356.86,356.1,356.3,256390.0,356.43,356.86,356.1,356.3,256390.0
2019-02-12 13:10:00,356.29,356.54,355.5,355.83,125877.0,356.29,356.54,355.5,355.83,125877.0
2019-02-12 13:20:00,355.86,356.6,355.69,356.27,151534.0,355.86,356.6,355.69,356.27,151534.0
2019-02-12 13:30:00,356.25,356.85,356.17,356.37,113408.0,356.25,356.85,356.17,356.37,113408.0
2019-02-12 13:40:00,356.38,356.57,356.01,356.3,70049.0,356.38,356.57,356.01,356.3,70049.0
2019-02-12 13:50:00,356.3,357.11,356.3,356.82,144236.0,356.3,357.11,356.3,356.82,144236.0
2019-02-12 14:00:00,356.86,357.15,356.42,356.76,136959.0,356.86,357.15,356.42,356.76,136959.0
2019-02-12 14:10:00,356.8,357.0,356.62,356.96,87660.0,356.8,357.0,356.62,356.96,87660.0
2019-02-12 14:20:00,356.93,357.56,356.88,357.5,156969.0,356.93,357.56,356.88,357.5,156969.0
2019-02-12 14:30:00,357.5,357.56,356.85,357.41,119695.0,357.5,357.56,356.85,357.41,119695.0
2019-02-12 14:40:00,357.45,357.98,357.41,357.86,118235.0,357.45,357.98,357.41,357.86,118235.0
2019-02-12 14:50:00,357.87,358.0,356.34,356.43,126166.0,357.87,358.0,356.34,356.43,126166.0
2019-02-12 15:00:00,356.45,357.37,356.13,357.05,201806.0,356.45,357.37,356.13,357.05,201806.0
2019-02-12 15:10:00,357.0,358.4,356.98,358.21,210098.0,357.0,358.4,356.98,358.21,210098.0
2019-02-12 15:20:00,358.22,358.9,358.22,358.54,206285.0,358.22,358.9,358.22,358.54,206285.0
2019-02-12 15:30:00,358.54,358.95,358.47,358.68,206067.0,358.54,358.95,358.47,358.68,206067.0
2019-02-12 15:40:00,358.75,359.55,358.61,358.9,362296.0,358.75,359.55,358.61,358.9,362296.0
2019-02-12 15:50:00,358.93,360.0,358.87,359.98,548677.0,358.93,360.0,358.87,359.98,548677.0
2019-02-13 09:30:00,357.3,357.89,354.0,355.52,825987.0,357.3,357.89,354.0,355.52,825987.0
2019-02-13 09:40:00,355.57,356.01,353.3,355.83,488005.0,355.57,356.01,353.3,355.83,488005.0
2019-02-13 09:50:00,355.9,359.29,355.9,359.26,673937.0,355.9,359.29,355.9,359.26,673937.0
2019-02-13 10:00:00,359.28,359.6,355.75,355.92,444635.0,359.28,359.6,355.75,355.92,444635.0
2019-02-13 10:10:00,355.88,356.36,353.56,355.47,384341.0,355.88,356.36,353.56,355.47,384341.0
2019-02-13 10:20:00,355.32,356.53,355.03,356.15,298859.0,355.32,356.53,355.03,356.15,298859.0
2019-02-13 10:30:00,356.08,356.88,355.12,355.98,256426.0,356.08,356.88,355.12,355.98,256426.0
2019-02-13 10:40:00,355.99,356.55,355.0,355.93,157356.0,355.99,356.55,355.0,355.93,157356.0
2019-02-13 10:50:00,355.93,355.98,354.6,354.84,143842.0,355.93,355.98,354.6,354.84,143842.0
2019-02-13 11:00:00,354.89,356.3,354.8,355.71,148272.0,354.89,356.3,354.8,355.71,148272.0
2019-02-13 11:10:00,355.94,357.0,355.94,356.25,163487.0,355.94,357.0,355.94,356.25,163487.0
2019-02-13 11:20:00,356.25,357.22,355.7,355.88,141223.0,356.25,357.22,355.7,355.88,141223.0
2019-02-13 11:30:00,355.81,356.17,355.3,355.73,144706.0,355.81,356.17,355.3,355.73,144706.0
2019-02-13 11:40:00,355.84,356.77,355.26,356.58,131722.0,355.84,356.77,355.26,356.58,131722.0
2019-02-13 11:50:00,356.58,357.5,356.58,357.15,214749.0,356.58,357.5,356.58,357.15,214749.0
2019-02-13 12:00:00,357.16,357.78,356.99,357.49,123129.0,357.16,357.78,356.99,357.49,123129.0
2019-02-13 12:10:00,357.43,358.12,357.35,357.51,131108.0,357.43,358.12,357.35,357.51,131108.0
2019-02-13 12:20:00,357.46,357.69,356.54,356.98,94536.0,357.46,357.69,356.54,356.98,94536.0
2019-02-13 12:30:00,356.92,357.19,356.18,356.63,72556.0,356.92,357.19,356.18,356.63,72556.0
2019-02-13 12:40:00,356.66,357.36,356.52,357.06,89092.0,356.66,357.36,356.52,357.06,89092.0
2019-02-13 12:50:00,357.07,357.1,356.36,356.77,67979.0,357.07,357.1,356.36,356.77,67979.0
2019-02-13 13:00:00,356.7,357.07,356.4,356.95,70343.0,356.7,357.07,356.4,356.95,70343.0
2019-02-13 13:10:00,356.96,357.15,356.7,357.08,48583.0,356.96,357.15,356.7,357.08,48583.0
2019-02-13 13:20:00,357.06,357.89,356.94,357.5,104879.0,357.06,357.89,356.94,357.5,104879.0
2019-02-13 13:30:00,357.5,357.94,357.4,357.54,60672.0,357.5,357.94,357.4,357.54,60672.0
2019-02-13 13:40:00,357.59,357.97,357.26,357.45,60250.0,357.59,357.97,357.26,357.45,60250.0
2019-02-13 13:50:00,357.38,357.44,355.53,355.73,149869.0,357.38,357.44,355.53,355.73,149869.0
2019-02-13 14:00:00,355.75,356.47,355.65,356.29,101094.0,355.75,356.47,355.65,356.29,101094.0
2019-02-13 14:10:00,356.3,356.46,355.25,356.09,129120.0,356.3,356.46,355.25,356.09,129120.0
2019-02-13 14:20:00,356.15,356.21,355.06,355.41,92536.0,356.15,356.21,355.06,355.41,92536.0
2019-02-13 14:30:00,355.42,355.77,355.36,355.53,86498.0,355.42,355.77,355.36,355.53,86498.0
2019-02-13 14:40:00,355.48,356.11,355.1,355.89,111716.0,355.48,356.11,355.1,355.89,111716.0
2019-02-13 14:50:00,355.89,356.04,355.46,355.49,56383.0,355.89,356.04,355.46,355.49,56383.0
2019-02-13 15:00:00,355.52,355.54,354.2,354.26,160878.0,355.52,355.54,354.2,354.26,160878.0
2019-02-13 15:10:00,354.22,354.48,353.55,354.05,212825.0,354.22,354.48,353.55,354.05,212825.0
2019-02-13 15:20:00,354.0,354.41,352.4,352.71,270763.0,354.0,354.41,352.4,352.71,270763.0
2019-02-13 15:30:00,352.71,352.84,352.18,352.54,294649.0,352.71,352.84,352.18,352.54,294649.0
2019-02-13 15:40:00,352.62,352.74,350.94,350.99,370156.0,352.62,352.74,350.94,350.99,370156.0
2019-02-13 15:50:00,351.0,352.04,350.28,352.01,618019.0,351.0,352.04,350.28,352.01,618019.0
2019-02-14 09:30:00,351.77,352.38,348.64,349.19,550660.0,351.77,352.38,348.64,349.19,550660.0
2019-02-14 09:40:00,349.33,350.99,348.33,350.6,432781.0,349.33,350.99,348.33,350.6,432781.0
2019-02-14 09:50:00,350.65,354.66,350.3,353.28,546780.0,350.65,354.66,350.3,353.28,546780.0
2019-02-14 10:00:00,353.46,354.83,352.89,354.06,286821.0,353.46,354.83,352.89,354.06,286821.0
2019-02-14 10:10:00,354.21,355.05,353.76,354.33,260878.0,354.21,355.05,353.76,354.33,260878.0
2019-02-14 10:20:00,354.37,354.75,353.01,353.19,171207.0,354.37,354.75,353.01,353.19,171207.0
2019-02-14 10:30:00,353.2,353.8,351.38,351.9,314805.0,353.2,353.8,351.38,351.9,314805.0
2019-02-14 10:40:00,351.91,353.42,351.89,353.27,125104.0,351.91,353.42,351.89,353.27,125104.0
2019-02-14 10:50:00,353.33,353.61,352.11,352.32,125236.0,353.33,353.61,352.11,352.32,125236.0
2019-02-14 11:00:00,352.39,353.2,351.88,353.01,100860.0,352.39,353.2,351.88,353.01,100860.0
2019-02-14 11:10:00,353.14,353.75,352.89,353.44,101065.0,353.14,353.75,352.89,353.44,101065.0
2019-02-14 11:20:00,353.43,354.2,353.2,354.01,99479.0,353.43,354.2,353.2,354.01,99479.0
2019-02-14 11:30:00,354.1,354.52,353.33,354.34,120398.0,354.1,354.52,353.33,354.34,120398.0
2019-02-14 11:40:00,354.21,354.65,354.12,354.55,118332.0,354.21,354.65,354.12,354.55,118332.0
2019-02-14 11:50:00,354.51,355.04,354.44,354.88,131174.0,354.51,355.04,354.44,354.88,131174.0
2019-02-14 12:00:00,354.99,355.98,354.52,355.9,164938.0,354.99,355.98,354.52,355.9,164938.0
2019-02-14 12:10:00,355.96,356.36,355.07,356.24,172079.0,355.96,356.36,355.07,356.24,172079.0
2019-02-14 12:20:00,356.25,357.03,356.05,356.87,189168.0,356.25,357.03,356.05,356.87,189168.0
2019-02-14 12:30:00,356.91,356.96,356.07,356.1,126403.0,356.91,356.96,356.07,356.1,126403.0
2019-02-14 12:40:00,356.14,356.77,356.07,356.37,72564.0,356.14,356.77,356.07,356.37,72564.0
2019-02-14 12:50:00,356.31,356.35,356.05,356.29,96425.0,356.31,356.35,356.05,356.29,96425.0
2019-02-14 13:00:00,356.31,356.65,356.22,356.63,103344.0,356.31,356.65,356.22,356.63,103344.0
2019-02-14 13:10:00,356.66,357.12,356.36,356.42,127883.0,356.66,357.12,356.36,356.42,127883.0
2019-02-14 13:20:00,356.45,357.05,356.1,357.0,102937.0,356.45,357.05,356.1,357.0,102937.0
2019-02-14 13:30:00,356.96,357.17,356.5,356.57,85804.0,356.96,357.17,356.5,356.57,85804.0
2019-02-14 13:40:00,356.6,357.0,356.24,356.89,63973.0,356.6,357.0,356.24,356.89,63973.0
2019-02-14 13:50:00,356.94,357.14,356.62,356.87,67268.0,356.94,357.14,356.62,356.87,67268.0
2019-02-14 14:00:00,356.76,356.97,356.25,356.92,106796.0,356.76,356.97,356.25,356.92,106796.0
2019-02-14 14:10:00,356.93,357.9,356.72,357.59,163757.0,356.93,357.9,356.72,357.59,163757.0
2019-02-14 14:20:00,357.61,358.39,357.26,358.05,151129.0,357.61,358.39,357.26,358.05,151129.0
2019-02-14 14:30:00,358.03,358.57,357.56,358.45,113696.0,358.03,358.57,357.56,358.45,113696.0
2019-02-14 14:40:00,358.49,359.39,358.49,358.77,195148.0,358.49,359.39,358.49,358.77,195148.0
2019-02-14 14:50:00,358.77,359.1,358.1,358.11,184524.0,358.77,359.1,358.1,358.11,184524.0
2019-02-14 15:00:00,358.16,360.33,358.13,359.15,260398.0,358.16,360.33,358.13,359.15,260398.0
2019-02-14 15:10:00,359.07,360.3,358.54,360.05,198036.0,359.07,360.3,358.54,360.05,198036.0
2019-02-14 15:20:00,360.1,360.45,359.66,360.12,255374.0,360.1,360.45,359.66,360.12,255374.0
2019-02-14 15:30:00,360.14,360.33,359.62,359.81,152580.0,360.14,360.33,359.62,359.81,152580.0
2019-02-14 15:40:00,359.78,359.97,359.07,359.58,173875.0,359.78,359.97,359.07,359.58,173875.0
2019-02-14 15:50:00,359.58,360.2,359.1,359.1,428546.0,359.58,360.2,359.1,359.1,428546.0
2019-02-15 09:30:00,358.38,363.41,358.38,362.99,1011271.0,358.38,363.41,358.38,362.99,1011271.0
2019-02-15 09:40:00,362.97,364.4,362.67,364.03,503978.0,362.97,364.4,362.67,364.03,503978.0
2019-02-15 09:50:00,364.1,364.12,360.83,361.54,430774.0,364.1,364.12,360.83,361.54,430774.0
2019-02-15 10:00:00,361.55,362.38,360.4,361.0,274512.0,361.55,362.38,360.4,361.0,274512.0
2019-02-15 10:10:00,360.93,362.5,359.5,362.44,313984.0,360.93,362.5,359.5,362.44,313984.0
2019-02-15 10:20:00,362.42,362.73,361.29,361.76,166859.0,362.42,362.73,361.29,361.76,166859.0
2019-02-15 10:30:00,361.75,363.7,361.75,363.08,234112.0,361.75,363.7,361.75,363.08,234112.0
2019-02-15 10:40:00,363.14,363.55,362.25,362.99,130157.0,363.14,363.55,362.25,362.99,130157.0
2019-02-15 10:50:00,362.95,362.99,361.0,361.15,162065.0,362.95,362.99,361.0,361.15,162065.0
2019-02-15 11:00:00,361.23,361.57,360.09,360.17,157995.0,361.23,361.57,360.09,360.17,157995.0
2019-02-15 11:10:00,360.2,360.22,357.53,357.97,332178.0,360.2,360.22,357.53,357.97,332178.0
2019-02-15 11:20:00,357.99,359.0,357.11,358.66,226744.0,357.99,359.0,357.11,358.66,226744.0
2019-02-15 11:30:00,358.53,359.17,357.4,357.71,145364.0,358.53,359.17,357.4,357.71,145364.0
2019-02-15 11:40:00,357.7,357.97,356.48,357.12,200520.0,357.7,357.97,356.48,357.12,200520.0
2019-02-15 11:50:00,357.16,357.9,356.95,357.28,116947.0,357.16,357.9,356.95,357.28,116947.0
2019-02-15 12:00:00,357.33,358.25,356.69,358.13,111247.0,357.33,358.25,356.69,358.13,111247.0
2019-02-15 12:10:00,358.12,358.54,357.96,358.44,101284.0,358.12,358.54,357.96,358.44,101284.0
2019-02-15 12:20:00,358.41,358.6,357.94,358.58,86196.0,358.41,358.6,357.94,358.58,86196.0
2019-02-15 12:30:00,358.52,359.3,357.77,358.0,169821.0,358.52,359.3,357.77,358.0,169821.0
2019-02-15 12:40:00,358.03,358.05,357.38,357.59,65507.0,358.03,358.05,357.38,357.59,65507.0
2019-02-15 12:50:00,357.56,358.16,357.0,357.68,77480.0,357.56,358.16,357.0,357.68,77480.0
2019-02-15 13:00:00,357.66,357.78,356.11,356.14,152583.0,357.66,357.78,356.11,356.14,152583.0
2019-02-15 13:10:00,356.12,356.83,356.08,356.55,103686.0,356.12,356.83,356.08,356.55,103686.0
2019-02-15 13:20:00,356.51,356.67,356.08,356.16,67644.0,356.51,356.67,356.08,356.16,67644.0
2019-02-15 13:30:00,356.16,356.64,356.1,356.54,78411.0,356.16,356.64,356.1,356.54,78411.0
2019-02-15 13:40:00,356.53,356.6,356.3,356.53,56287.0,356.53,356.6,356.3,356.53,56287.0
2019-02-15 13:50:00,356.49,356.64,356.13,356.17,70457.0,356.49,356.64,356.13,356.17,70457.0
2019-02-15 14:00:00,356.14,356.5,356.09,356.47,69354.0,356.14,356.5,356.09,356.47,69354.0
2019-02-15 14:10:00,356.5,356.63,356.22,356.32,60134.0,356.5,356.63,356.22,356.32,60134.0
2019-02-15 14:20:00,356.28,356.56,355.68,355.68,144378.0,356.28,356.56,355.68,355.68,144378.0
2019-02-15 14:30:00,355.65,356.6,355.5,356.6,138227.0,355.65,356.6,355.5,356.6,138227.0
2019-02-15 14:40:00,356.57,357.12,356.28,356.88,124395.0,356.57,357.12,356.28,356.88,124395.0
2019-02-15 14:50:00,356.88,357.0,356.35,356.77,66939.0,356.88,357.0,356.35,356.77,66939.0
2019-02-15 15:00:00,356.67,356.67,356.03,356.07,65305.0,356.67,356.67,356.03,356.07,65305.0
2019-02-15 15:10:00,356.03,356.17,355.74,356.17,114806.0,356.03,356.17,355.74,356.17,114806.0
2019-02-15 15:20:00,356.28,356.82,356.2,356.24,143797.0,356.28,356.82,356.2,356.24,143797.0
2019-02-15 15:30:00,356.29,356.29,355.55,355.69,114993.0,356.29,356.29,355.55,355.69,114993.0
2019-02-15 15:40:00,355.65,356.74,355.65,356.73,154378.0,355.65,356.74,355.65,356.73,154378.0
2019-02-15 15:50:00,356.7,356.87,355.71,356.87,383649.0,356.7,356.87,355.71,356.87,383649.0
2019-02-19 09:30:00,355.8,360.52,355.32,360.36,478709.0,355.8,360.52,355.32,360.36,478709.0
2019-02-19 09:40:00,360.32,361.8,359.08,359.92,377970.0,360.32,361.8,359.08,359.92,377970.0
2019-02-19 09:50:00,359.92,361.5,359.2,361.16,240099.0,359.92,361.5,359.2,361.16,240099.0
2019-02-19 10:00:00,361.29,362.9,360.74,361.63,421876.0,361.29,362.9,360.74,361.63,421876.0
2019-02-19 10:10:00,361.71,362.74,361.27,361.95,218188.0,361.71,362.74,361.27,361.95,218188.0
2019-02-19 10:20:00,361.93,362.01,360.5,361.96,160339.0,361.93,362.01,360.5,361.96,160339.0
2019-02-19 10:30:00,361.95,361.96,360.73,360.84,123272.0,361.95,361.96,360.73,360.84,123272.0
2019-02-19 10:40:00,360.97,362.44,360.87,361.99,149572.0,360.97,362.44,360.87,361.99,149572.0
2019-02-19 10:50:00,362.07,362.6,361.81,362.15,112671.0,362.07,362.6,361.81,362.15,112671.0
2019-02-19 11:00:00,362.15,363.69,362.15,363.08,267862.0,362.15,363.69,362.15,363.08,267862.0
2019-02-19 11:10:00,363.15,363.16,362.3,362.82,119595.0,363.15,363.16,362.3,362.82,119595.0
2019-02-19 11:20:00,362.72,363.2,361.92,362.32,100425.0,362.72,363.2,361.92,362.32,100425.0
2019-02-19 11:30:00,362.31,363.0,362.0,362.63,93554.0,362.31,363.0,362.0,362.63,93554.0
2019-02-19 11:40:00,362.63,362.94,361.52,362.25,158654.0,362.63,362.94,361.52,362.25,158654.0
2019-02-19 11:50:00,362.23,362.58,361.81,362.35,78274.0,362.23,362.58,361.81,362.35,78274.0
2019-02-19 12:00:00,362.2,362.47,361.2,361.68,126247.0,362.2,362.47,361.2,361.68,126247.0
2019-02-19 12:10:00,361.67,362.15,361.34,361.88,52333.0,361.67,362.15,361.34,361.88,52333.0
2019-02-19 12:20:00,361.96,362.76,361.92,362.61,94260.0,361.96,362.76,361.92,362.61,94260.0
2019-02-19 12:30:00,362.59,362.7,361.91,362.0,69895.0,362.59,362.7,361.91,362.0,69895.0
2019-02-19 12:40:00,362.0,362.93,362.0,362.71,66629.0,362.0,362.93,362.0,362.71,66629.0
2019-02-19 12:50:00,362.71,362.85,362.24,362.38,37850.0,362.71,362.85,362.24,362.38,37850.0
2019-02-19 13:00:00,362.49,362.49,361.75,362.0,63050.0,362.49,362.49,361.75,362.0,63050.0
2019-02-19 13:10:00,361.93,362.41,361.85,362.24,69421.0,361.93,362.41,361.85,362.24,69421.0
2019-02-19 13:20:00,362.21,362.5,361.95,362.32,56997.0,362.21,362.5,361.95,362.32,56997.0
2019-02-19 13:30:00,362.3,363.07,362.09,362.83,94731.0,362.3,363.07,362.09,362.83,94731.0
2019-02-19 13:40:00,362.86,363.0,362.54,362.63,37863.0,362.86,363.0,362.54,362.63,37863.0
2019-02-19 13:50:00,362.7,362.7,362.09,362.28,43104.0,362.7,362.7,362.09,362.28,43104.0
2019-02-19 14:00:00,362.23,362.76,362.2,362.52,53569.0,362.23,362.76,362.2,362.52,53569.0
2019-02-19 14:10:00,362.47,362.59,362.23,362.43,33461.0,362.47,362.59,362.23,362.43,33461.0
2019-02-19 14:20:00,362.43,362.75,362.2,362.2,61493.0,362.43,362.75,362.2,362.2,61493.0
2019-02-19 14:30:00,362.16,363.19,362.12,363.13,90349.0,362.16,363.19,362.12,363.13,90349.0
2019-02-19 14:40:00,363.2,363.55,363.11,363.12,102835.0,363.2,363.55,363.11,363.12,102835.0
2019-02-19 14:50:00,363.16,363.69,363.07,363.62,67757.0,363.16,363.69,363.07,363.62,67757.0
2019-02-19 15:00:00,363.65,364.0,363.33,363.99,105870.0,363.65,364.0,363.33,363.99,105870.0
2019-02-19 15:10:00,363.95,364.01,363.56,363.73,120877.0,363.95,364.01,363.56,363.73,120877.0
2019-02-19 15:20:00,363.73,364.0,363.43,363.9,96440.0,363.73,364.0,363.43,363.9,96440.0
2019-02-19 15:30:00,363.9,364.98,363.75,364.87,228573.0,363.9,364.98,363.75,364.87,228573.0
2019-02-19 15:40:00,364.83,365.0,364.57,364.65,215760.0,364.83,365.0,364.57,364.65,215760.0
2019-02-19 15:50:00,364.59,364.6,361.7,361.92,558803.0,364.59,364.6,361.7,361.92,558803.0
2019-02-20 09:30:00,365.01,366.71,363.02,363.23,596254.0,365.01,366.71,363.02,363.23,596254.0
2019-02-20 09:40:00,363.47,364.76,362.11,364.06,360790.0,363.47,364.76,362.11,364.06,360790.0
2019-02-20 09:50:00,363.97,365.35,363.76,364.99,263197.0,363.97,365.35,363.76,364.99,263197.0
2019-02-20 10:00:00,364.95,365.35,363.9,364.19,246289.0,364.95,365.35,363.9,364.19,246289.0
2019-02-20 10:10:00,364.2,365.38,363.47,364.84,263010.0,364.2,365.38,363.47,364.84,263010.0
2019-02-20 10:20:00,364.78,365.12,364.25,364.58,127146.0,364.78,365.12,364.25,364.58,127146.0
2019-02-20 10:30:00,364.64,365.37,363.81,364.19,131646.0,364.64,365.37,363.81,364.19,131646.0
2019-02-20 10:40:00,364.27,364.88,364.25,364.39,66585.0,364.27,364.88,364.25,364.39,66585.0
2019-02-20 10:50:00,364.3,364.52,363.8,363.88,70979.0,364.3,364.52,363.8,363.88,70979.0
2019-02-20 11:00:00,363.91,363.94,363.09,363.36,79315.0,363.91,363.94,363.09,363.36,79315.0
2019-02-20 11:10:00,363.4,363.55,362.67,363.07,116096.0,363.4,363.55,362.67,363.07,116096.0
2019-02-20 11:20:00,363.16,363.31,362.32,362.58,113777.0,363.16,363.31,362.32,362.58,113777.0
2019-02-20 11:30:00,362.6,363.7,362.58,363.48,107307.0,362.6,363.7,362.58,363.48,107307.0
2019-02-20 11:40:00,363.45,363.62,362.7,362.99,85137.0,363.45,363.62,362.7,362.99,85137.0
2019-02-20 11:50:00,362.88,362.92,361.12,361.24,186635.0,362.88,362.92,361.12,361.24,186635.0
2019-02-20 12:00:00,361.12,361.66,359.58,360.33,241223.0,361.12,361.66,359.58,360.33,241223.0
2019-02-20 12:10:00,360.37,360.71,360.0,360.2,97435.0,360.37,360.71,360.0,360.2,97435.0
2019-02-20 12:20:00,360.17,360.21,357.66,357.88,183597.0,360.17,360.21,357.66,357.88,183597.0
2019-02-20 12:30:00,357.92,358.98,357.34,358.35,239137.0,357.92,358.98,357.34,358.35,239137.0
2019-02-20 12:40:00,358.39,358.5,357.5,357.5,114430.0,358.39,358.5,357.5,357.5,114430.0
2019-02-20 12:50:00,357.57,357.94,356.7,357.56,157143.0,357.57,357.94,356.7,357.56,157143.0
2019-02-20 13:00:00,357.5,358.9,357.46,358.76,119072.0,357.5,358.9,357.46,358.76,119072.0
2019-02-20 13:10:00,358.86,360.29,358.6,359.67,138788.0,358.86,360.29,358.6,359.67,138788.0
2019-02-20 13:20:00,359.62,360.16,359.37,360.11,80856.0,359.62,360.16,359.37,360.11,80856.0
2019-02-20 13:30:00,360.07,360.27,359.87,360.13,73317.0,360.07,360.27,359.87,360.13,73317.0
2019-02-20 13:40:00,360.12,360.14,359.75,359.86,66493.0,360.12,360.14,359.75,359.86,66493.0
2019-02-20 13:50:00,359.86,361.57,359.75,361.21,156800.0,359.86,361.57,359.75,361.21,156800.0
2019-02-20 14:00:00,361.27,363.33,360.71,361.67,317138.0,361.27,363.33,360.71,361.67,317138.0
2019-02-20 14:10:00,361.67,362.28,359.94,360.26,217739.0,361.67,362.28,359.94,360.26,217739.0
2019-02-20 14:20:00,360.28,360.58,359.0,360.45,147538.0,360.28,360.58,359.0,360.45,147538.0
2019-02-20 14:30:00,360.54,361.56,360.31,360.41,147706.0,360.54,361.56,360.31,360.41,147706.0
2019-02-20 14:40:00,360.33,360.94,359.93,360.72,86840.0,360.33,360.94,359.93,360.72,86840.0
2019-02-20 14:50:00,360.69,361.3,360.5,360.82,59873.0,360.69,361.3,360.5,360.82,59873.0
2019-02-20 15:00:00,360.9,361.0,360.42,360.6,58933.0,360.9,361.0,360.42,360.6,58933.0
2019-02-20 15:10:00,360.66,361.17,360.03,360.53,110404.0,360.66,361.17,360.03,360.53,110404.0
2019-02-20 15:20:00,360.57,361.0,360.35,360.5,80118.0,360.57,361.0,360.35,360.5,80118.0
2019-02-20 15:30:00,360.44,360.52,359.62,359.74,93155.0,360.44,360.52,359.62,359.74,93155.0
2019-02-20 15:40:00,359.74,360.37,359.3,359.35,114283.0,359.74,360.37,359.3,359.35,114283.0
2019-02-20 15:50:00,359.36,360.0,358.67,359.99,266636.0,359.36,360.0,358.67,359.99,266636.0
2019-02-21 09:30:00,360.03,362.85,359.11,359.6,381879.0,360.03,362.85,359.11,359.6,381879.0
2019-02-21 09:40:00,359.38,360.4,356.5,356.87,364726.0,359.38,360.4,356.5,356.87,364726.0
2019-02-21 09:50:00,356.89,357.59,355.89,356.5,271099.0,356.89,357.59,355.89,356.5,271099.0
2019-02-21 10:00:00,356.48,356.75,355.3,355.91,186018.0,356.48,356.75,355.3,355.91,186018.0
2019-02-21 10:10:00,356.03,356.04,353.88,354.92,322327.0,356.03,356.04,353.88,354.92,322327.0
2019-02-21 10:20:00,355.01,356.63,354.65,356.02,213436.0,355.01,356.63,354.65,356.02,213436.0
2019-02-21 10:30:00,356.02,357.62,356.02,357.6,200269.0,356.02,357.62,356.02,357.6,200269.0
2019-02-21 10:40:00,357.6,357.73,356.25,356.63,142902.0,357.6,357.73,356.25,356.63,142902.0
2019-02-21 10:50:00,356.61,357.04,356.06,356.13,101145.0,356.61,357.04,356.06,356.13,101145.0
2019-02-21 11:00:00,356.11,357.59,355.55,357.31,128212.0,356.11,357.59,355.55,357.31,128212.0
2019-02-21 11:10:00,357.37,357.55,356.69,357.42,55230.0,357.37,357.55,356.69,357.42,55230.0
2019-02-21 11:20:00,357.36,357.5,356.73,356.99,49110.0,357.36,357.5,356.73,356.99,49110.0
2019-02-21 11:30:00,356.82,357.51,356.68,356.94,48644.0,356.82,357.51,356.68,356.94,48644.0
2019-02-21 11:40:00,356.95,357.4,355.6,356.1,103601.0,356.95,357.4,355.6,356.1,103601.0
2019-02-21 11:50:00,356.12,357.5,356.06,356.98,91009.0,356.12,357.5,356.06,356.98,91009.0
2019-02-21 12:00:00,357.06,357.5,357.03,357.19,77843.0,357.06,357.5,357.03,357.19,77843.0
2019-02-21 12:10:00,357.19,357.91,357.02,357.6,78660.0,357.19,357.91,357.02,357.6,78660.0
2019-02-21 12:20:00,357.59,358.3,357.36,358.01,95462.0,357.59,358.3,357.36,358.01,95462.0
2019-02-21 12:30:00,358.07,358.78,358.0,358.04,79661.0,358.07,358.78,358.0,358.04,79661.0
2019-02-21 12:40:00,358.08,358.52,358.02,358.47,47191.0,358.08,358.52,358.02,358.47,47191.0
2019-02-21 12:50:00,358.49,358.75,358.37,358.39,52206.0,358.49,358.75,358.37,358.39,52206.0
2019-02-21 13:00:00,358.45,360.33,358.37,360.08,157587.0,358.45,360.33,358.37,360.08,157587.0
2019-02-21 13:10:00,360.08,360.08,358.97,359.32,98566.0,360.08,360.08,358.97,359.32,98566.0
2019-02-21 13:20:00,359.31,359.4,358.36,358.86,61260.0,359.31,359.4,358.36,358.86,61260.0
2019-02-21 13:30:00,358.81,358.84,358.21,358.45,42245.0,358.81,358.84,358.21,358.45,42245.0
2019-02-21 13:40:00,358.45,358.59,357.68,358.45,62025.0,358.45,358.59,357.68,358.45,62025.0
2019-02-21 13:50:00,358.44,358.64,358.0,358.58,44037.0,358.44,358.64,358.0,358.58,44037.0
2019-02-21 14:00:00,358.57,359.1,358.52,358.65,44306.0,358.57,359.1,358.52,358.65,44306.0
2019-02-21 14:10:00,358.75,358.75,357.2,357.33,86946.0,358.75,358.75,357.2,357.33,86946.0
2019-02-21 14:20:00,357.44,357.5,357.06,357.26,71216.0,357.44,357.5,357.06,357.26,71216.0
2019-02-21 14:30:00,357.33,357.86,357.1,357.11,90023.0,357.33,357.86,357.1,357.11,90023.0
2019-02-21 14:40:00,357.1,357.71,356.3,356.45,94953.0,357.1,357.71,356.3,356.45,94953.0
2019-02-21 14:50:00,356.39,356.8,355.8,356.24,85023.0,356.39,356.8,355.8,356.24,85023.0
2019-02-21 15:00:00,356.24,356.79,356.08,356.51,57729.0,356.24,356.79,356.08,356.51,57729.0
2019-02-21 15:10:00,356.51,356.95,356.29,356.63,51288.0,356.51,356.95,356.29,356.63,51288.0
2019-02-21 15:20:00,356.62,356.78,356.09,356.14,38827.0,356.62,356.78,356.09,356.14,38827.0
2019-02-21 15:30:00,356.26,356.37,355.59,356.16,93563.0,356.26,356.37,355.59,356.16,93563.0
2019-02-21 15:40:00,356.22,356.51,355.76,356.32,87216.0,356.22,356.51,355.76,356.32,87216.0
2019-02-21 15:50:00,356.25,356.98,355.89,356.91,195103.0,356.25,356.98,355.89,356.91,195103.0
2019-02-22 09:30:00,360.34,362.84,360.05,360.86,470475.0,360.34,362.84,360.05,360.86,470475.0
2019-02-22 09:40:00,360.88,362.5,360.66,362.0,249871.0,360.88,362.5,360.66,362.0,249871.0
2019-02-22 09:50:00,361.84,362.65,361.33,362.1,230202.0,361.84,362.65,361.33,362.1,230202.0
2019-02-22 10:00:00,362.13,362.83,361.93,362.33,221689.0,362.13,362.83,361.93,362.33,221689.0
2019-02-22 10:10:00,362.45,363.15,361.98,362.62,306442.0,362.45,363.15,361.98,362.62,306442.0
2019-02-22 10:20:00,362.7,362.88,362.19,362.52,128467.0,362.7,362.88,362.19,362.52,128467.0
2019-02-22 10:30:00,362.55,363.55,362.2,363.01,179343.0,362.55,363.55,362.2,363.01,179343.0
2019-02-22 10:40:00,363.09,364.98,363.05,364.93,329473.0,363.09,364.98,363.05,364.93,329473.0
2019-02-22 10:50:00,364.91,366.13,364.8,364.9,359727.0,364.91,366.13,364.8,364.9,359727.0
2019-02-22 11:00:00,364.87,364.99,364.3,364.75,129325.0,364.87,364.99,364.3,364.75,129325.0
2019-02-22 11:10:00,364.74,364.91,364.01,364.91,131794.0,364.74,364.91,364.01,364.91,131794.0
2019-02-22 11:20:00,364.85,365.63,364.77,365.26,106015.0,364.85,365.63,364.77,365.26,106015.0
2019-02-22 11:30:00,365.26,365.95,365.06,365.53,114530.0,365.26,365.95,365.06,365.53,114530.0
2019-02-22 11:40:00,365.55,365.56,363.82,363.96,132513.0,365.55,365.56,363.82,363.96,132513.0
2019-02-22 11:50:00,364.0,364.43,363.12,364.36,150281.0,364.0,364.43,363.12,364.36,150281.0
2019-02-22 12:00:00,364.33,364.67,364.12,364.39,100150.0,364.33,364.67,364.12,364.39,100150.0
2019-02-22 12:10:00,364.46,364.46,363.56,363.77,71697.0,364.46,364.46,363.56,363.77,71697.0
2019-02-22 12:20:00,363.72,364.5,363.6,364.1,68258.0,363.72,364.5,363.6,364.1,68258.0
2019-02-22 12:30:00,364.11,364.22,363.5,363.75,52523.0,364.11,364.22,363.5,363.75,52523.0
2019-02-22 12:40:00,363.66,364.14,363.55,364.09,54178.0,363.66,364.14,363.55,364.09,54178.0
2019-02-22 12:50:00,364.13,364.28,363.56,363.63,50429.0,364.13,364.28,363.56,363.63,50429.0
2019-02-22 13:00:00,363.65,363.96,363.21,363.88,55817.0,363.65,363.96,363.21,363.88,55817.0
2019-02-22 13:10:00,363.88,363.96,362.71,363.26,83735.0,363.88,363.96,362.71,363.26,83735.0
2019-02-22 13:20:00,363.29,363.75,363.0,363.71,45632.0,363.29,363.75,363.0,363.71,45632.0
2019-02-22 13:30:00,363.83,363.97,363.15,363.21,68314.0,363.83,363.97,363.15,363.21,68314.0
2019-02-22 13:40:00,363.26,363.45,362.75,363.21,59993.0,363.26,363.45,362.75,363.21,59993.0
2019-02-22 13:50:00,363.25,363.51,363.01,363.24,27346.0,363.25,363.51,363.01,363.24,27346.0
2019-02-22 14:00:00,363.25,363.4,363.03,363.3,49973.0,363.25,363.4,363.03,363.3,49973.0
2019-02-22 14:10:00,363.28,363.51,362.46,362.49,54561.0,363.28,363.51,362.46,362.49,54561.0
2019-02-22 14:20:00,362.39,362.85,362.24,362.34,91267.0,362.39,362.85,362.24,362.34,91267.0
2019-02-22 14:30:00,362.31,362.64,361.72,362.06,128633.0,362.31,362.64,361.72,362.06,128633.0
2019-02-22 14:40:00,362.05,362.15,361.22,361.36,116458.0,362.05,362.15,361.22,361.36,116458.0
2019-02-22 14:50:00,361.42,361.63,360.73,360.91,118542.0,361.42,361.63,360.73,360.91,118542.0
2019-02-22 15:00:00,360.82,361.64,360.7,361.16,80636.0,360.82,361.64,360.7,361.16,80636.0
2019-02-22 15:10:00,361.21,361.23,360.54,360.93,76233.0,361.21,361.23,360.54,360.93,76233.0
2019-02-22 15:20:00,360.93,362.4,360.87,362.29,144589.0,360.93,362.4,360.87,362.29,144589.0
2019-02-22 15:30:00,362.31,362.33,361.66,361.93,113049.0,362.31,362.33,361.66,361.93,113049.0
2019-02-22 15:40:00,361.97,362.72,361.85,362.04,145755.0,361.97,362.72,361.85,362.04,145755.0
2019-02-22 15:50:00,362.1,363.4,361.88,363.01,304836.0,362.1,363.4,361.88,363.01,304836.0
2019-02-25 09:30:00,367.46,371.49,366.6,370.43,833815.0,367.46,371.49,366.6,370.43,833815.0
2019-02-25 09:40:00,370.89,371.34,369.34,369.42,428013.0,370.89,371.34,369.34,369.42,428013.0
2019-02-25 09:50:00,369.39,369.99,367.94,368.23,283191.0,369.39,369.99,367.94,368.23,283191.0
2019-02-25 10:00:00,368.22,369.0,367.5,368.41,246577.0,368.22,369.0,367.5,368.41,246577.0
2019-02-25 10:10:00,368.34,369.6,368.26,369.36,209693.0,368.34,369.6,368.26,369.36,209693.0
2019-02-25 10:20:00,369.45,369.5,367.48,368.0,159353.0,369.45,369.5,367.48,368.0,159353.0
2019-02-25 10:30:00,368.05,368.41,367.28,367.66,102473.0,368.05,368.41,367.28,367.66,102473.0
2019-02-25 10:40:00,367.83,368.96,367.55,368.21,111182.0,367.83,368.96,367.55,368.21,111182.0
2019-02-25 10:50:00,368.25,368.74,367.92,368.45,112695.0,368.25,368.74,367.92,368.45,112695.0
2019-02-25 11:00:00,368.48,370.04,368.09,369.44,199542.0,368.48,370.04,368.09,369.44,199542.0
2019-02-25 11:10:00,369.44,369.89,368.92,369.35,88478.0,369.44,369.89,368.92,369.35,88478.0
2019-02-25 11:20:00,369.35,369.46,367.74,368.31,108008.0,369.35,369.46,367.74,368.31,108008.0
2019-02-25 11:30:00,368.3,368.51,367.47,367.86,78295.0,368.3,368.51,367.47,367.86,78295.0
2019-02-25 11:40:00,367.69,368.02,366.46,367.15,175256.0,367.69,368.02,366.46,367.15,175256.0
2019-02-25 11:50:00,367.19,367.19,366.0,366.47,145953.0,367.19,367.19,366.0,366.47,145953.0
2019-02-25 12:00:00,366.47,366.51,365.07,365.28,113510.0,366.47,366.51,365.07,365.28,113510.0
2019-02-25 12:10:00,365.24,366.2,365.05,365.34,100518.0,365.24,366.2,365.05,365.34,100518.0
2019-02-25 12:20:00,365.37,365.61,364.05,364.26,148043.0,365.37,365.61,364.05,364.26,148043.0
2019-02-25 12:30:00,364.22,365.69,363.79,365.21,149051.0,364.22,365.69,363.79,365.21,149051.0
2019-02-25 12:40:00,365.11,366.08,365.11,365.93,67751.0,365.11,366.08,365.11,365.93,67751.0
2019-02-25 12:50:00,365.99,366.0,364.26,365.18,101235.0,365.99,366.0,364.26,365.18,101235.0
2019-02-25 13:00:00,365.13,366.36,365.07,365.98,121063.0,365.13,366.36,365.07,365.98,121063.0
2019-02-25 13:10:00,366.05,366.7,365.5,366.35,124253.0,366.05,366.7,365.5,366.35,124253.0
2019-02-25 13:20:00,366.39,366.8,365.64,365.69,86341.0,366.39,366.8,365.64,365.69,86341.0
2019-02-25 13:30:00,365.62,367.1,365.6,366.78,120240.0,365.62,367.1,365.6,366.78,120240.0
2019-02-25 13:40:00,366.92,367.6,366.92,367.25,91748.0,366.92,367.6,366.92,367.25,91748.0
2019-02-25 13:50:00,367.26,367.8,367.1,367.61,91431.0,367.26,367.8,367.1,367.61,91431.0
2019-02-25 14:00:00,367.6,367.75,367.14,367.44,50212.0,367.6,367.75,367.14,367.44,50212.0
2019-02-25 14:10:00,367.48,367.8,367.31,367.4,72644.0,367.48,367.8,367.31,367.4,72644.0
2019-02-25 14:20:00,367.37,367.55,367.08,367.35,39690.0,367.37,367.55,367.08,367.35,39690.0
2019-02-25 14:30:00,367.41,367.6,366.25,366.64,101900.0,367.41,367.6,366.25,366.64,101900.0
2019-02-25 14:40:00,366.52,366.96,366.3,366.58,49449.0,366.52,366.96,366.3,366.58,49449.0
2019-02-25 14:50:00,366.45,366.48,365.2,365.66,82857.0,366.45,366.48,365.2,365.66,82857.0
2019-02-25 15:00:00,365.71,366.17,365.39,365.77,50708.0,365.71,366.17,365.39,365.77,50708.0
2019-02-25 15:10:00,365.75,366.35,365.38,365.38,112119.0,365.75,366.35,365.38,365.38,112119.0
2019-02-25 15:20:00,365.4,365.5,363.79,364.06,154641.0,365.4,365.5,363.79,364.06,154641.0
2019-02-25 15:30:00,364.06,365.0,364.06,364.82,114398.0,364.06,365.0,364.06,364.82,114398.0
2019-02-25 15:40:00,364.93,364.97,364.1,364.18,78939.0,364.93,364.97,364.1,364.18,78939.0
2019-02-25 15:50:00,364.22,364.6,363.87,363.92,240305.0,364.22,364.6,363.87,363.92,240305.0
2019-02-26 09:30:00,363.01,363.01,359.33,362.14,412623.0,363.01,363.01,359.33,362.14,412623.0
2019-02-26 09:40:00,362.05,363.33,361.5,362.17,193086.0,362.05,363.33,361.5,362.17,193086.0
2019-02-26 09:50:00,362.1,362.82,361.14,361.6,127227.0,362.1,362.82,361.14,361.6,127227.0
2019-02-26 10:00:00,361.44,363.53,360.88,363.53,192710.0,361.44,363.53,360.88,363.53,192710.0
2019-02-26 10:10:00,363.55,365.27,363.36,365.01,254077.0,363.55,365.27,363.36,365.01,254077.0
2019-02-26 10:20:00,364.98,365.3,363.6,363.76,122342.0,364.98,365.3,363.6,363.76,122342.0
2019-02-26 10:30:00,363.63,363.67,362.64,363.11,95234.0,363.63,363.67,362.64,363.11,95234.0
2019-02-26 10:40:00,363.08,364.1,362.86,362.91,82223.0,363.08,364.1,362.86,362.91,82223.0
2019-02-26 10:50:00,362.87,362.87,360.8,360.81,144949.0,362.87,362.87,360.8,360.81,144949.0
2019-02-26 11:00:00,360.8,361.69,360.36,361.3,124126.0,360.8,361.69,360.36,361.3,124126.0
2019-02-26 11:10:00,361.32,363.39,361.23,362.96,151213.0,361.32,363.39,361.23,362.96,151213.0
2019-02-26 11:20:00,363.0,363.44,362.31,363.36,98209.0,363.0,363.44,362.31,363.36,98209.0
2019-02-26 11:30:00,363.36,363.82,362.34,362.34,69669.0,363.36,363.82,362.34,362.34,69669.0
2019-02-26 11:40:00,362.41,362.95,361.75,362.74,46553.0,362.41,362.95,361.75,362.74,46553.0
2019-02-26 11:50:00,362.89,363.34,361.83,362.11,60727.0,362.89,363.34,361.83,362.11,60727.0
2019-02-26 12:00:00,362.14,362.48,361.61,361.94,39574.0,362.14,362.48,361.61,361.94,39574.0
2019-02-26 12:10:00,361.9,362.14,361.65,362.03,51460.0,361.9,362.14,361.65,362.03,51460.0
2019-02-26 12:20:00,362.0,362.83,361.77,362.24,49688.0,362.0,362.83,361.77,362.24,49688.0
2019-02-26 12:30:00,362.21,362.38,361.69,362.16,38407.0,362.21,362.38,361.69,362.16,38407.0
2019-02-26 12:40:00,362.12,362.77,362.11,362.62,58054.0,362.12,362.77,362.11,362.62,58054.0
2019-02-26 12:50:00,362.62,363.0,362.02,362.1,32151.0,362.62,363.0,362.02,362.1,32151.0
2019-02-26 13:00:00,362.12,362.5,361.92,361.95,75578.0,362.12,362.5,361.92,361.95,75578.0
2019-02-26 13:10:00,362.0,362.93,361.94,362.07,81038.0,362.0,362.93,361.94,362.07,81038.0
2019-02-26 13:20:00,362.05,362.39,362.0,362.0,32232.0,362.05,362.39,362.0,362.0,32232.0
2019-02-26 13:30:00,362.05,362.46,361.82,362.46,32508.0,362.05,362.46,361.82,362.46,32508.0
2019-02-26 13:40:00,362.5,363.01,362.21,362.75,68357.0,362.5,363.01,362.21,362.75,68357.0
2019-02-26 13:50:00,362.81,362.96,362.59,362.66,15581.0,362.81,362.96,362.59,362.66,15581.0
2019-02-26 14:00:00,362.65,363.7,362.65,363.42,97739.0,362.65,363.7,362.65,363.42,97739.0
2019-02-26 14:10:00,363.4,363.5,362.94,363.5,51225.0,363.4,363.5,362.94,363.5,51225.0
2019-02-26 14:20:00,363.5,363.55,363.01,363.15,25650.0,363.5,363.55,363.01,363.15,25650.0
2019-02-26 14:30:00,363.14,364.1,363.14,363.91,83042.0,363.14,364.1,363.14,363.91,83042.0
2019-02-26 14:40:00,363.95,364.4,363.74,363.9,79230.0,363.95,364.4,363.74,363.9,79230.0
2019-02-26 14:50:00,364.08,364.67,363.88,364.6,74146.0,364.08,364.67,363.88,364.6,74146.0
2019-02-26 15:00:00,364.6,365.15,364.51,364.99,101365.0,364.6,365.15,364.51,364.99,101365.0
2019-02-26 15:10:00,365.06,365.7,364.78,365.31,72990.0,365.06,365.7,364.78,365.31,72990.0
2019-02-26 15:20:00,365.31,365.62,364.82,364.86,78225.0,365.31,365.62,364.82,364.86,78225.0
2019-02-26 15:30:00,364.83,365.25,364.56,364.65,60291.0,364.83,365.25,364.56,364.65,60291.0
2019-02-26 15:40:00,364.64,364.77,364.29,364.53,63746.0,364.64,364.77,364.29,364.53,63746.0
2019-02-26 15:50:00,364.51,365.05,364.17,364.96,205767.0,364.51,365.05,364.17,364.96,205767.0
2019-02-27 09:30:00,363.31,368.03,363.0,367.53,369542.0,363.31,368.03,363.0,367.53,369542.0
2019-02-27 09:40:00,367.32,367.75,365.86,366.22,214722.0,367.32,367.75,365.86,366.22,214722.0
2019-02-27 09:50:00,366.27,366.33,363.85,364.83,294052.0,366.27,366.33,363.85,364.83,294052.0
2019-02-27 10:00:00,364.75,364.75,362.23,362.65,239004.0,364.75,364.75,362.23,362.65,239004.0
2019-02-27 10:10:00,362.75,362.76,360.9,361.55,226827.0,362.75,362.76,360.9,361.55,226827.0
2019-02-27 10:20:00,361.47,361.75,360.51,361.07,137529.0,361.47,361.75,360.51,361.07,137529.0
2019-02-27 10:30:00,360.95,361.52,359.8,361.19,246407.0,360.95,361.52,359.8,361.19,246407.0
2019-02-27 10:40:00,361.09,362.0,361.04,361.23,141236.0,361.09,362.0,361.04,361.23,141236.0
2019-02-27 10:50:00,361.27,361.78,360.85,360.9,85098.0,361.27,361.78,360.85,360.9,85098.0
2019-02-27 11:00:00,360.93,361.1,360.02,360.81,160790.0,360.93,361.1,360.02,360.81,160790.0
2019-02-27 11:10:00,360.83,361.15,360.09,360.65,91052.0,360.83,361.15,360.09,360.65,91052.0
2019-02-27 11:20:00,360.7,361.13,360.26,360.26,99790.0,360.7,361.13,360.26,360.26,99790.0
2019-02-27 11:30:00,360.31,361.71,360.25,361.35,124147.0,360.31,361.71,360.25,361.35,124147.0
2019-02-27 11:40:00,361.54,361.92,360.71,361.35,103750.0,361.54,361.92,360.71,361.35,103750.0
2019-02-27 11:50:00,361.33,361.88,360.98,361.26,94494.0,361.33,361.88,360.98,361.26,94494.0
2019-02-27 12:00:00,361.28,361.65,361.11,361.36,34343.0,361.28,361.65,361.11,361.36,34343.0
2019-02-27 12:10:00,361.32,361.36,360.65,360.65,50800.0,361.32,361.36,360.65,360.65,50800.0
2019-02-27 12:20:00,360.61,361.09,360.4,360.73,46826.0,360.61,361.09,360.4,360.73,46826.0
2019-02-27 12:30:00,360.74,361.08,360.68,360.69,26280.0,360.74,361.08,360.68,360.69,26280.0
2019-02-27 12:40:00,360.73,360.95,360.58,360.72,36537.0,360.73,360.95,360.58,360.72,36537.0
2019-02-27 12:50:00,360.83,360.94,360.5,360.66,41362.0,360.83,360.94,360.5,360.66,41362.0
2019-02-27 13:00:00,360.65,361.34,360.57,361.23,55122.0,360.65,361.34,360.57,361.23,55122.0
2019-02-27 13:10:00,361.28,361.96,361.23,361.59,93894.0,361.28,361.96,361.23,361.59,93894.0
2019-02-27 13:20:00,361.64,363.32,361.52,362.43,146301.0,361.64,363.32,361.52,362.43,146301.0
2019-02-27 13:30:00,362.44,363.66,362.36,363.53,117664.0,362.44,363.66,362.36,363.53,117664.0
2019-02-27 13:40:00,363.47,363.59,362.66,363.28,74601.0,363.47,363.59,362.66,363.28,74601.0
2019-02-27 13:50:00,363.23,363.55,362.93,363.15,52776.0,363.23,363.55,362.93,363.15,52776.0
2019-02-27 14:00:00,363.11,363.34,362.32,362.6,59091.0,363.11,363.34,362.32,362.6,59091.0
2019-02-27 14:10:00,362.53,362.85,362.12,362.41,55110.0,362.53,362.85,362.12,362.41,55110.0
2019-02-27 14:20:00,362.47,362.6,362.08,362.16,39215.0,362.47,362.6,362.08,362.16,39215.0
2019-02-27 14:30:00,362.17,362.66,362.11,362.29,74144.0,362.17,362.66,362.11,362.29,74144.0
2019-02-27 14:40:00,362.24,362.58,361.76,361.82,41195.0,362.24,362.58,361.76,361.82,41195.0
2019-02-27 14:50:00,361.82,362.3,361.0,361.14,98284.0,361.82,362.3,361.0,361.14,98284.0
2019-02-27 15:00:00,361.11,361.45,360.92,361.35,90224.0,361.11,361.45,360.92,361.35,90224.0
2019-02-27 15:10:00,361.38,362.19,361.25,362.14,52292.0,361.38,362.19,361.25,362.14,52292.0
2019-02-27 15:20:00,362.05,362.18,361.72,361.8,58602.0,362.05,362.18,361.72,361.8,58602.0
2019-02-27 15:30:00,361.72,362.55,361.67,362.38,74366.0,361.72,362.55,361.67,362.38,74366.0
2019-02-27 15:40:00,362.31,362.32,361.79,362.28,78582.0,362.31,362.32,361.79,362.28,78582.0
2019-02-27 15:50:00,362.29,363.0,361.93,362.8,231200.0,362.29,363.0,361.93,362.8,231200.0
2019-02-28 09:30:00,362.24,364.31,361.76,364.0,277529.0,362.24,364.31,361.76,364.0,277529.0
2019-02-28 09:40:00,363.96,366.39,363.5,364.58,361633.0,363.96,366.39,363.5,364.58,361633.0
2019-02-28 09:50:00,364.78,365.09,363.5,363.54,184920.0,364.78,365.09,363.5,363.54,184920.0
2019-02-28 10:00:00,363.5,363.6,360.7,361.55,261271.0,363.5,363.6,360.7,361.55,261271.0
2019-02-28 10:10:00,361.5,362.6,361.4,362.36,175562.0,361.5,362.6,361.4,362.36,175562.0
2019-02-28 10:20:00,362.3,362.31,359.6,360.65,215220.0,362.3,362.31,359.6,360.65,215220.0
2019-02-28 10:30:00,360.76,361.66,360.25,361.23,136678.0,360.76,361.66,360.25,361.23,136678.0
2019-02-28 10:40:00,361.24,361.54,360.44,360.83,89205.0,361.24,361.54,360.44,360.83,89205.0
2019-02-28 10:50:00,360.72,360.8,359.6,360.34,168140.0,360.72,360.8,359.6,360.34,168140.0
2019-02-28 11:00:00,360.18,361.85,359.73,360.0,307741.0,360.18,361.85,359.73,360.0,307741.0
2019-02-28 11:10:00,359.94,362.0,359.93,362.0,120602.0,359.94,362.0,359.93,362.0,120602.0
2019-02-28 11:20:00,361.93,362.14,361.48,361.7,108104.0,361.93,362.14,361.48,361.7,108104.0
2019-02-28 11:30:00,361.66,362.6,361.57,362.2,113885.0,361.66,362.6,361.57,362.2,113885.0
2019-02-28 11:40:00,362.35,362.35,361.1,361.44,66934.0,362.35,362.35,361.1,361.44,66934.0
2019-02-28 11:50:00,361.41,362.2,361.04,361.17,91256.0,361.41,362.2,361.04,361.17,91256.0
2019-02-28 12:00:00,361.08,361.71,361.0,361.5,67419.0,361.08,361.71,361.0,361.5,67419.0
2019-02-28 12:10:00,361.45,361.74,361.16,361.31,57820.0,361.45,361.74,361.16,361.31,57820.0
2019-02-28 12:20:00,361.37,362.16,361.3,361.75,49062.0,361.37,362.16,361.3,361.75,49062.0
2019-02-28 12:30:00,361.75,362.1,361.31,361.57,67149.0,361.75,362.1,361.31,361.57,67149.0
2019-02-28 12:40:00,361.56,361.67,360.92,360.94,41430.0,361.56,361.67,360.92,360.94,41430.0
2019-02-28 12:50:00,360.93,361.25,360.5,360.98,57745.0,360.93,361.25,360.5,360.98,57745.0
2019-02-28 13:00:00,361.15,361.15,360.48,360.63,34305.0,361.15,361.15,360.48,360.63,34305.0
2019-02-28 13:10:00,360.64,360.78,360.39,360.58,36468.0,360.64,360.78,360.39,360.58,36468.0
2019-02-28 13:20:00,360.45,360.71,360.45,360.58,32499.0,360.45,360.71,360.45,360.58,32499.0
2019-02-28 13:30:00,360.56,361.44,360.5,361.31,57955.0,360.56,361.44,360.5,361.31,57955.0
2019-02-28 13:40:00,361.22,361.34,360.27,360.42,45327.0,361.22,361.34,360.27,360.42,45327.0
2019-02-28 13:50:00,360.41,360.69,360.2,360.41,46614.0,360.41,360.69,360.2,360.41,46614.0
2019-02-28 14:00:00,360.34,360.52,359.88,360.22,74524.0,360.34,360.52,359.88,360.22,74524.0
2019-02-28 14:10:00,360.26,360.45,359.95,360.23,36888.0,360.26,360.45,359.95,360.23,36888.0
2019-02-28 14:20:00,360.19,360.35,360.04,360.18,29097.0,360.19,360.35,360.04,360.18,29097.0
2019-02-28 14:30:00,360.2,360.25,358.82,359.08,138566.0,360.2,360.25,358.82,359.08,138566.0
2019-02-28 14:40:00,359.09,359.45,359.08,359.3,52537.0,359.09,359.45,359.08,359.3,52537.0
2019-02-28 14:50:00,359.34,359.42,358.69,359.03,68984.0,359.34,359.42,358.69,359.03,68984.0
2019-02-28 15:00:00,359.03,359.08,358.3,358.61,93638.0,359.03,359.08,358.3,358.61,93638.0
2019-02-28 15:10:00,358.62,359.3,358.54,359.24,68213.0,358.62,359.3,358.54,359.24,68213.0
2019-02-28 15:20:00,359.24,359.37,358.45,358.88,78744.0,359.24,359.37,358.45,358.88,78744.0
2019-02-28 15:30:00,358.82,359.72,358.8,359.36,104818.0,358.82,359.72,358.8,359.36,104818.0
2019-02-28 15:40:00,359.35,359.46,358.4,358.81,116517.0,359.35,359.46,358.4,358.81,116517.0
2019-02-28 15:50:00,358.79,358.99,357.7,357.9,393702.0,358.79,358.99,357.7,357.9,393702.0
2019-03-01 09:30:00,362.33,362.87,359.03,360.08,481632.0,362.33,362.87,359.03,360.08,481632.0
2019-03-01 09:40:00,360.12,361.5,359.5,359.56,210432.0,360.12,361.5,359.5,359.56,210432.0
2019-03-01 09:50:00,359.66,361.8,359.22,361.72,178905.0,359.66,361.8,359.22,361.72,178905.0
2019-03-01 10:00:00,361.63,362.22,360.19,361.86,210826.0,361.63,362.22,360.19,361.86,210826.0
2019-03-01 10:10:00,361.8,362.01,359.51,360.59,175227.0,361.8,362.01,359.51,360.59,175227.0
2019-03-01 10:20:00,360.64,360.95,358.85,360.06,194270.0,360.64,360.95,358.85,360.06,194270.0
2019-03-01 10:30:00,360.0,360.68,359.77,360.14,97226.0,360.0,360.68,359.77,360.14,97226.0
2019-03-01 10:40:00,360.22,360.7,359.3,359.4,100302.0,360.22,360.7,359.3,359.4,100302.0
2019-03-01 10:50:00,359.31,359.82,358.78,359.42,78302.0,359.31,359.82,358.78,359.42,78302.0
2019-03-01 11:00:00,359.36,359.48,358.66,359.08,63120.0,359.36,359.48,358.66,359.08,63120.0
2019-03-01 11:10:00,359.03,359.04,357.65,358.2,145708.0,359.03,359.04,357.65,358.2,145708.0
2019-03-01 11:20:00,358.31,358.31,356.61,357.08,95536.0,358.31,358.31,356.61,357.08,95536.0
2019-03-01 11:30:00,357.19,357.7,356.68,357.35,54133.0,357.19,357.7,356.68,357.35,54133.0
2019-03-01 11:40:00,357.33,357.41,355.7,355.76,88226.0,357.33,357.41,355.7,355.76,88226.0
2019-03-01 11:50:00,355.67,355.97,354.69,355.67,148138.0,355.67,355.97,354.69,355.67,148138.0
2019-03-01 12:00:00,355.58,356.13,355.2,355.95,100922.0,355.58,356.13,355.2,355.95,100922.0
2019-03-01 12:10:00,355.97,356.47,355.77,356.22,66063.0,355.97,356.47,355.77,356.22,66063.0
2019-03-01 12:20:00,356.2,356.69,355.75,356.3,55060.0,356.2,356.69,355.75,356.3,55060.0
2019-03-01 12:30:00,356.26,356.41,355.61,355.9,59250.0,356.26,356.41,355.61,355.9,59250.0
2019-03-01 12:40:00,356.08,357.2,356.06,356.78,70999.0,356.08,357.2,356.06,356.78,70999.0
2019-03-01 12:50:00,356.78,357.17,356.32,356.77,59011.0,356.78,357.17,356.32,356.77,59011.0
2019-03-01 13:00:00,356.8,357.1,356.28,356.7,44038.0,356.8,357.1,356.28,356.7,44038.0
2019-03-01 13:10:00,356.7,356.7,355.9,356.34,34450.0,356.7,356.7,355.9,356.34,34450.0
2019-03-01 13:20:00,356.4,356.45,355.82,356.28,41381.0,356.4,356.45,355.82,356.28,41381.0
2019-03-01 13:30:00,356.23,357.5,356.21,357.21,69477.0,356.23,357.5,356.21,357.21,69477.0
2019-03-01 13:40:00,357.17,357.18,356.56,357.05,44834.0,357.17,357.18,356.56,357.05,44834.0
2019-03-01 13:50:00,356.92,356.93,356.41,356.7,32909.0,356.92,356.93,356.41,356.7,32909.0
2019-03-01 14:00:00,356.6,357.03,356.51,357.0,43868.0,356.6,357.03,356.51,357.0,43868.0
2019-03-01 14:10:00,357.0,357.91,357.0,357.85,77117.0,357.0,357.91,357.0,357.85,77117.0
2019-03-01 14:20:00,357.83,358.69,357.76,358.6,93971.0,357.83,358.69,357.76,358.6,93971.0
2019-03-01 14:30:00,358.62,359.13,358.57,358.73,75685.0,358.62,359.13,358.57,358.73,75685.0
2019-03-01 14:40:00,358.72,358.84,358.28,358.38,58573.0,358.72,358.84,358.28,358.38,58573.0
2019-03-01 14:50:00,358.46,358.7,358.21,358.44,30622.0,358.46,358.7,358.21,358.44,30622.0
2019-03-01 15:00:00,358.5,358.5,357.72,358.0,43277.0,358.5,358.5,357.72,358.0,43277.0
2019-03-01 15:10:00,357.94,358.78,357.6,358.69,74992.0,357.94,358.78,357.6,358.69,74992.0
2019-03-01 15:20:00,358.69,358.83,357.95,358.13,51563.0,358.69,358.83,357.95,358.13,51563.0
2019-03-01 15:30:00,358.21,358.3,357.8,358.2,62499.0,358.21,358.3,357.8,358.2,62499.0
2019-03-01 15:40:00,358.18,358.46,357.7,357.94,92080.0,358.18,358.46,357.7,357.94,92080.0
2019-03-01 15:50:00,357.95,358.0,357.11,357.16,297936.0,357.95,358.0,357.11,357.16,297936.0
2019-03-04 09:30:00,359.72,362.0,359.45,361.95,488046.0,359.72,362.0,359.45,361.95,488046.0
2019-03-04 09:40:00,361.95,362.1,361.0,361.0,264477.0,361.95,362.1,361.0,361.0,264477.0
2019-03-04 09:50:00,360.98,361.81,360.01,361.6,206550.0,360.98,361.81,360.01,361.6,206550.0
2019-03-04 10:00:00,361.51,362.25,360.18,360.21,254884.0,361.51,362.25,360.18,360.21,254884.0
2019-03-04 10:10:00,360.23,360.4,358.32,359.26,198224.0,360.23,360.4,358.32,359.26,198224.0
2019-03-04 10:20:00,359.15,359.96,358.79,359.2,147003.0,359.15,359.96,358.79,359.2,147003.0
2019-03-04 10:30:00,359.21,359.77,357.95,358.15,131326.0,359.21,359.77,357.95,358.15,131326.0
2019-03-04 10:40:00,358.14,359.25,357.95,359.06,94372.0,358.14,359.25,357.95,359.06,94372.0
2019-03-04 10:50:00,359.11,359.2,356.88,357.0,97684.0,359.11,359.2,356.88,357.0,97684.0
2019-03-04 11:00:00,356.91,357.12,353.61,354.47,211896.0,356.91,357.12,353.61,354.47,211896.0
2019-03-04 11:10:00,354.31,355.85,354.28,355.81,131612.0,354.31,355.85,354.28,355.81,131612.0
2019-03-04 11:20:00,355.86,355.98,353.12,353.19,147945.0,355.86,355.98,353.12,353.19,147945.0
2019-03-04 11:30:00,353.19,353.87,352.47,353.39,146288.0,353.19,353.87,352.47,353.39,146288.0
2019-03-04 11:40:00,353.16,353.38,349.53,349.76,255129.0,353.16,353.38,349.53,349.76,255129.0
2019-03-04 11:50:00,349.8,350.49,348.04,348.78,187924.0,349.8,350.49,348.04,348.78,187924.0
2019-03-04 12:00:00,348.75,350.85,348.11,350.7,168517.0,348.75,350.85,348.11,350.7,168517.0
2019-03-04 12:10:00,350.78,350.78,348.05,348.41,133094.0,350.78,350.78,348.05,348.41,133094.0
2019-03-04 12:20:00,348.39,350.3,348.34,350.14,111403.0,348.39,350.3,348.34,350.14,111403.0
2019-03-04 12:30:00,349.99,350.5,349.34,350.01,82699.0,349.99,350.5,349.34,350.01,82699.0
2019-03-04 12:40:00,349.8,349.84,348.46,349.47,81040.0,349.8,349.84,348.46,349.47,81040.0
2019-03-04 12:50:00,349.35,350.75,349.21,350.37,70169.0,349.35,350.75,349.21,350.37,70169.0
2019-03-04 13:00:00,350.38,350.68,349.5,349.55,66620.0,350.38,350.68,349.5,349.55,66620.0
2019-03-04 13:10:00,349.38,350.6,349.37,350.28,88524.0,349.38,350.6,349.37,350.28,88524.0
2019-03-04 13:20:00,350.43,351.51,350.43,351.33,107810.0,350.43,351.51,350.43,351.33,107810.0
2019-03-04 13:30:00,351.44,351.71,350.64,350.68,88685.0,351.44,351.71,350.64,350.68,88685.0
2019-03-04 13:40:00,350.73,351.36,350.39,351.03,57770.0,350.73,351.36,350.39,351.03,57770.0
2019-03-04 13:50:00,350.95,351.63,350.86,351.27,64729.0,350.95,351.63,350.86,351.27,64729.0
2019-03-04 14:00:00,351.27,351.54,350.4,350.71,65830.0,351.27,351.54,350.4,350.71,65830.0
2019-03-04 14:10:00,350.71,351.4,350.5,351.3,57963.0,350.71,351.4,350.5,351.3,57963.0
2019-03-04 14:20:00,351.34,351.85,350.85,351.5,82029.0,351.34,351.85,350.85,351.5,82029.0
2019-03-04 14:30:00,351.6,351.66,350.5,350.65,76643.0,351.6,351.66,350.5,350.65,76643.0
2019-03-04 14:40:00,350.69,351.17,350.0,350.17,88083.0,350.69,351.17,350.0,350.17,88083.0
2019-03-04 14:50:00,350.21,351.16,350.07,350.13,59076.0,350.21,351.16,350.07,350.13,59076.0
2019-03-04 15:00:00,350.03,350.48,349.62,350.15,72151.0,350.03,350.48,349.62,350.15,72151.0
2019-03-04 15:10:00,350.07,350.57,350.0,350.5,43455.0,350.07,350.57,350.0,350.5,43455.0
2019-03-04 15:20:00,350.47,350.9,349.9,350.43,95437.0,350.47,350.9,349.9,350.43,95437.0
2019-03-04 15:30:00,350.45,351.18,350.19,350.8,63184.0,350.45,351.18,350.19,350.8,63184.0
2019-03-04 15:40:00,350.8,351.2,350.29,350.3,143409.0,350.8,351.2,350.29,350.3,143409.0
2019-03-04 15:50:00,350.32,351.2,350.01,351.2,274226.0,350.32,351.2,350.01,351.2,274226.0
2019-03-05 09:30:00,351.46,353.39,349.03,353.15,355652.0,351.46,353.39,349.03,353.15,355652.0
2019-03-05 09:40:00,352.97,354.45,350.1,350.1,382188.0,352.97,354.45,350.1,350.1,382188.0
2019-03-05 09:50:00,350.38,351.48,349.6,350.98,180122.0,350.38,351.48,349.6,350.98,180122.0
2019-03-05 10:00:00,351.01,353.27,350.78,351.94,221482.0,351.01,353.27,350.78,351.94,221482.0
2019-03-05 10:10:00,351.88,352.5,349.23,349.43,263480.0,351.88,352.5,349.23,349.43,263480.0
2019-03-05 10:20:00,349.44,350.76,348.25,349.27,259749.0,349.44,350.76,348.25,349.27,259749.0
2019-03-05 10:30:00,349.46,351.65,349.4,351.31,150429.0,349.46,351.65,349.4,351.31,150429.0
2019-03-05 10:40:00,351.27,351.7,350.12,350.73,78424.0,351.27,351.7,350.12,350.73,78424.0
2019-03-05 10:50:00,350.7,351.8,350.54,351.18,64555.0,350.7,351.8,350.54,351.18,64555.0
2019-03-05 11:00:00,351.1,351.33,350.33,351.04,78215.0,351.1,351.33,350.33,351.04,78215.0
2019-03-05 11:10:00,351.25,351.4,350.23,350.37,64125.0,351.25,351.4,350.23,350.37,64125.0
2019-03-05 11:20:00,350.4,351.0,350.11,350.77,64795.0,350.4,351.0,350.11,350.77,64795.0
2019-03-05 11:30:00,350.67,351.75,350.5,351.52,58647.0,350.67,351.75,350.5,351.52,58647.0
2019-03-05 11:40:00,351.67,351.67,351.0,351.11,36878.0,351.67,351.67,351.0,351.11,36878.0
2019-03-05 11:50:00,351.06,351.3,350.3,350.68,40362.0,351.06,351.3,350.3,350.68,40362.0
2019-03-05 12:00:00,350.63,352.74,350.63,352.46,102036.0,350.63,352.74,350.63,352.46,102036.0
2019-03-05 12:10:00,352.5,352.89,352.14,352.38,78326.0,352.5,352.89,352.14,352.38,78326.0
2019-03-05 12:20:00,352.22,353.75,352.22,353.48,103612.0,352.22,353.75,352.22,353.48,103612.0
2019-03-05 12:30:00,353.43,353.98,352.86,353.62,71622.0,353.43,353.98,352.86,353.62,71622.0
2019-03-05 12:40:00,353.65,353.96,353.33,353.85,40110.0,353.65,353.96,353.33,353.85,40110.0
2019-03-05 12:50:00,353.91,355.41,353.91,354.9,230690.0,353.91,355.41,353.91,354.9,230690.0
2019-03-05 13:00:00,354.81,355.99,354.37,355.6,167772.0,354.81,355.99,354.37,355.6,167772.0
2019-03-05 13:10:00,355.64,356.09,355.24,355.66,126190.0,355.64,356.09,355.24,355.66,126190.0
2019-03-05 13:20:00,355.68,356.11,353.3,353.52,143146.0,355.68,356.11,353.3,353.52,143146.0
2019-03-05 13:30:00,353.64,354.46,353.59,353.93,73978.0,353.64,354.46,353.59,353.93,73978.0
2019-03-05 13:40:00,353.8,353.88,353.23,353.68,57734.0,353.8,353.88,353.23,353.68,57734.0
2019-03-05 13:50:00,353.72,354.45,353.41,353.75,67478.0,353.72,354.45,353.41,353.75,67478.0
2019-03-05 14:00:00,353.7,354.6,353.7,354.28,53074.0,353.7,354.6,353.7,354.28,53074.0
2019-03-05 14:10:00,354.25,354.59,353.72,354.32,41383.0,354.25,354.59,353.72,354.32,41383.0
2019-03-05 14:20:00,354.28,354.89,354.19,354.84,32539.0,354.28,354.89,354.19,354.84,32539.0
2019-03-05 14:30:00,354.94,355.14,354.22,354.5,54842.0,354.94,355.14,354.22,354.5,54842.0
2019-03-05 14:40:00,354.49,355.62,354.3,355.4,82554.0,354.49,355.62,354.3,355.4,82554.0
2019-03-05 14:50:00,355.4,355.75,355.12,355.37,57866.0,355.4,355.75,355.12,355.37,57866.0
2019-03-05 15:00:00,355.34,355.39,354.69,354.93,51192.0,355.34,355.39,354.69,354.93,51192.0
2019-03-05 15:10:00,354.87,355.2,354.5,354.95,63575.0,354.87,355.2,354.5,354.95,63575.0
2019-03-05 15:20:00,355.04,355.79,354.96,355.57,88502.0,355.04,355.79,354.96,355.57,88502.0
2019-03-05 15:30:00,355.59,355.78,355.28,355.64,75061.0,355.59,355.78,355.28,355.64,75061.0
2019-03-05 15:40:00,355.63,355.7,355.1,355.63,115933.0,355.63,355.7,355.1,355.63,115933.0
2019-03-05 15:50:00,355.58,356.17,354.18,354.18,363544.0,355.58,356.17,354.18,354.18,363544.0
2019-03-06 09:30:00,353.6,354.0,351.7,352.84,268614.0,353.6,354.0,351.7,352.84,268614.0
2019-03-06 09:40:00,352.95,353.62,351.73,352.9,196414.0,352.95,353.62,351.73,352.9,196414.0
2019-03-06 09:50:00,352.92,354.5,351.9,354.34,155270.0,352.92,354.5,351.9,354.34,155270.0
2019-03-06 10:00:00,354.23,355.24,353.52,354.34,165252.0,354.23,355.24,353.52,354.34,165252.0
2019-03-06 10:10:00,354.35,355.45,353.72,354.54,145651.0,354.35,355.45,353.72,354.54,145651.0
2019-03-06 10:20:00,354.52,354.79,352.91,353.87,130475.0,354.52,354.79,352.91,353.87,130475.0
2019-03-06 10:30:00,353.87,354.02,352.73,353.4,80242.0,353.87,354.02,352.73,353.4,80242.0
2019-03-06 10:40:00,353.38,354.04,353.06,353.56,61027.0,353.38,354.04,353.06,353.56,61027.0
2019-03-06 10:50:00,353.46,354.92,353.35,354.81,89069.0,353.46,354.92,353.35,354.81,89069.0
2019-03-06 11:00:00,354.8,355.83,354.5,355.24,120114.0,354.8,355.83,354.5,355.24,120114.0
2019-03-06 11:10:00,355.28,355.68,354.93,355.2,94501.0,355.28,355.68,354.93,355.2,94501.0
2019-03-06 11:20:00,355.14,355.5,354.5,354.78,139040.0,355.14,355.5,354.5,354.78,139040.0
2019-03-06 11:30:00,354.9,354.91,354.09,354.3,86484.0,354.9,354.91,354.09,354.3,86484.0
2019-03-06 11:40:00,354.15,354.79,353.79,354.12,101128.0,354.15,354.79,353.79,354.12,101128.0
2019-03-06 11:50:00,354.07,355.1,353.62,354.64,100034.0,354.07,355.1,353.62,354.64,100034.0
2019-03-06 12:00:00,354.61,355.68,354.24,355.23,118392.0,354.61,355.68,354.24,355.23,118392.0
2019-03-06 12:10:00,355.21,355.7,354.59,354.87,87604.0,355.21,355.7,354.59,354.87,87604.0
2019-03-06 12:20:00,354.78,355.38,354.65,355.11,56382.0,354.78,355.38,354.65,355.11,56382.0
2019-03-06 12:30:00,355.19,357.15,355.16,356.53,175316.0,355.19,357.15,355.16,356.53,175316.0
2019-03-06 12:40:00,356.55,356.68,355.02,355.4,94362.0,356.55,356.68,355.02,355.4,94362.0
2019-03-06 12:50:00,355.58,355.98,354.98,355.27,62374.0,355.58,355.98,354.98,355.27,62374.0
2019-03-06 13:00:00,355.22,355.4,354.4,354.65,101655.0,355.22,355.4,354.4,354.65,101655.0
2019-03-06 13:10:00,354.7,355.6,354.62,355.27,78949.0,354.7,355.6,354.62,355.27,78949.0
2019-03-06 13:20:00,355.21,355.44,354.99,355.24,58554.0,355.21,355.44,354.99,355.24,58554.0
2019-03-06 13:30:00,355.31,356.13,355.25,356.1,101819.0,355.31,356.13,355.25,356.1,101819.0
2019-03-06 13:40:00,356.13,356.37,355.1,355.49,96657.0,356.13,356.37,355.1,355.49,96657.0
2019-03-06 13:50:00,355.47,356.36,355.34,356.28,67007.0,355.47,356.36,355.34,356.28,67007.0
2019-03-06 14:00:00,356.28,357.05,356.19,356.93,133066.0,356.28,357.05,356.19,356.93,133066.0
2019-03-06 14:10:00,356.88,358.19,356.88,357.31,151434.0,356.88,358.19,356.88,357.31,151434.0
2019-03-06 14:20:00,357.32,358.1,357.22,358.1,99761.0,357.32,358.1,357.22,358.1,99761.0
2019-03-06 14:30:00,358.05,358.22,356.86,357.0,126809.0,358.05,358.22,356.86,357.0,126809.0
2019-03-06 14:40:00,357.0,357.69,356.9,357.59,78393.0,357.0,357.69,356.9,357.59,78393.0
2019-03-06 14:50:00,357.61,358.32,357.12,357.87,107650.0,357.61,358.32,357.12,357.87,107650.0
2019-03-06 15:00:00,357.81,358.94,357.63,358.41,127022.0,357.81,358.94,357.63,358.41,127022.0
2019-03-06 15:10:00,358.36,358.5,357.44,357.88,132877.0,358.36,358.5,357.44,357.88,132877.0
2019-03-06 15:20:00,357.84,358.23,357.45,358.11,103198.0,357.84,358.23,357.45,358.11,103198.0
2019-03-06 15:30:00,358.13,359.01,357.95,358.95,214687.0,358.13,359.01,357.95,358.95,214687.0
2019-03-06 15:40:00,358.94,359.5,358.7,359.19,194260.0,358.94,359.5,358.7,359.19,194260.0
2019-03-06 15:50:00,359.19,359.88,359.19,359.5,320918.0,359.19,359.88,359.19,359.5,320918.0
2019-03-07 09:30:00,360.16,362.86,358.03,358.94,578027.0,360.16,362.86,358.03,358.94,578027.0
2019-03-07 09:40:00,358.9,360.04,357.11,357.48,314187.0,358.9,360.04,357.11,357.48,314187.0
2019-03-07 09:50:00,357.42,358.98,356.75,357.81,232869.0,357.42,358.98,356.75,357.81,232869.0
2019-03-07 10:00:00,357.8,358.24,355.79,356.17,219787.0,357.8,358.24,355.79,356.17,219787.0
2019-03-07 10:10:00,356.2,357.17,355.58,355.94,152632.0,356.2,357.17,355.58,355.94,152632.0
2019-03-07 10:20:00,355.94,357.47,355.5,357.47,137816.0,355.94,357.47,355.5,357.47,137816.0
2019-03-07 10:30:00,357.25,358.33,356.33,356.55,117592.0,357.25,358.33,356.33,356.55,117592.0
2019-03-07 10:40:00,356.69,356.72,354.54,356.4,167467.0,356.69,356.72,354.54,356.4,167467.0
2019-03-07 10:50:00,356.39,357.44,355.85,357.25,116318.0,356.39,357.44,355.85,357.25,116318.0
2019-03-07 11:00:00,357.21,357.24,356.15,356.92,69031.0,357.21,357.24,356.15,356.92,69031.0
2019-03-07 11:10:00,357.0,357.82,356.41,356.85,77354.0,357.0,357.82,356.41,356.85,77354.0
2019-03-07 11:20:00,356.7,357.5,356.5,357.06,64436.0,356.7,357.5,356.5,357.06,64436.0
2019-03-07 11:30:00,357.26,358.98,357.26,358.0,139725.0,357.26,358.98,357.26,358.0,139725.0
2019-03-07 11:40:00,358.1,358.39,357.59,357.69,36421.0,358.1,358.39,357.59,357.69,36421.0
2019-03-07 11:50:00,357.7,358.12,357.06,357.24,34514.0,357.7,358.12,357.06,357.24,34514.0
2019-03-07 12:00:00,357.16,358.06,356.74,357.51,42217.0,357.16,358.06,356.74,357.51,42217.0
2019-03-07 12:10:00,357.59,357.64,356.53,356.7,61428.0,357.59,357.64,356.53,356.7,61428.0
2019-03-07 12:20:00,356.88,357.03,356.05,356.67,71711.0,356.88,357.03,356.05,356.67,71711.0
2019-03-07 12:30:00,356.67,357.0,355.8,356.31,70508.0,356.67,357.0,355.8,356.31,70508.0
2019-03-07 12:40:00,356.32,357.39,356.14,356.99,73020.0,356.32,357.39,356.14,356.99,73020.0
2019-03-07 12:50:00,357.0,357.3,356.41,356.9,38953.0,357.0,357.3,356.41,356.9,38953.0
2019-03-07 13:00:00,356.91,357.44,356.54,356.72,23341.0,356.91,357.44,356.54,356.72,23341.0
2019-03-07 13:10:00,356.9,356.91,356.25,356.3,17219.0,356.9,356.91,356.25,356.3,17219.0
2019-03-07 13:20:00,356.28,356.52,355.35,355.58,41399.0,356.28,356.52,355.35,355.58,41399.0
2019-03-07 13:30:00,355.55,355.86,355.0,355.7,83869.0,355.55,355.86,355.0,355.7,83869.0
2019-03-07 13:40:00,355.85,356.34,355.78,355.82,62881.0,355.85,356.34,355.78,355.82,62881.0
2019-03-07 13:50:00,355.92,356.08,355.0,355.06,79259.0,355.92,356.08,355.0,355.06,79259.0
2019-03-07 14:00:00,355.11,355.32,354.66,354.92,60739.0,355.11,355.32,354.66,354.92,60739.0
2019-03-07 14:10:00,354.92,354.92,353.26,353.73,105967.0,354.92,354.92,353.26,353.73,105967.0
2019-03-07 14:20:00,353.77,354.13,353.12,353.51,58849.0,353.77,354.13,353.12,353.51,58849.0
2019-03-07 14:30:00,353.5,353.61,351.98,352.22,105602.0,353.5,353.61,351.98,352.22,105602.0
2019-03-07 14:40:00,352.26,352.64,351.17,351.46,98042.0,352.26,352.64,351.17,351.46,98042.0
2019-03-07 14:50:00,351.38,351.88,350.72,351.37,133461.0,351.38,351.88,350.72,351.37,133461.0
2019-03-07 15:00:00,351.4,352.1,350.91,351.98,97032.0,351.4,352.1,350.91,351.98,97032.0
2019-03-07 15:10:00,352.06,352.24,351.19,351.79,101324.0,352.06,352.24,351.19,351.79,101324.0
2019-03-07 15:20:00,351.74,352.07,350.5,350.66,108251.0,351.74,352.07,350.5,350.66,108251.0
2019-03-07 15:30:00,350.65,352.62,350.63,352.5,133732.0,350.65,352.62,350.63,352.5,133732.0
2019-03-07 15:40:00,352.5,352.5,351.28,351.41,144971.0,352.5,352.5,351.28,351.41,144971.0
2019-03-07 15:50:00,351.45,352.86,350.82,352.62,374049.0,351.45,352.86,350.82,352.62,374049.0
2019-03-08 09:30:00,345.75,347.89,343.58,344.94,479416.0,345.75,347.89,343.58,344.94,479416.0
2019-03-08 09:40:00,344.92,346.86,342.47,346.77,413527.0,344.92,346.86,342.47,346.77,413527.0
2019-03-08 09:50:00,346.47,346.76,344.77,344.84,188987.0,346.47,346.76,344.77,344.84,188987.0
2019-03-08 10:00:00,344.83,345.17,343.15,344.23,220383.0,344.83,345.17,343.15,344.23,220383.0
2019-03-08 10:10:00,344.11,345.8,343.89,345.32,143739.0,344.11,345.8,343.89,345.32,143739.0
2019-03-08 10:20:00,345.18,347.65,345.05,347.26,172695.0,345.18,347.65,345.05,347.26,172695.0
2019-03-08 10:30:00,347.37,348.06,346.18,346.5,168979.0,347.37,348.06,346.18,346.5,168979.0
2019-03-08 10:40:00,346.49,348.58,346.02,348.09,148452.0,346.49,348.58,346.02,348.09,148452.0
2019-03-08 10:50:00,348.15,348.25,346.55,347.01,80713.0,348.15,348.25,346.55,347.01,80713.0
2019-03-08 11:00:00,347.05,347.75,346.67,347.11,81220.0,347.05,347.75,346.67,347.11,81220.0
2019-03-08 11:10:00,347.08,348.25,346.73,347.69,70132.0,347.08,348.25,346.73,347.69,70132.0
2019-03-08 11:20:00,347.73,348.5,347.64,347.75,97355.0,347.73,348.5,347.64,347.75,97355.0
2019-03-08 11:30:00,347.69,348.41,347.0,347.07,80699.0,347.69,348.41,347.0,347.07,80699.0
2019-03-08 11:40:00,347.13,347.69,346.8,346.93,67910.0,347.13,347.69,346.8,346.93,67910.0
2019-03-08 11:50:00,346.92,347.17,345.18,345.47,95751.0,346.92,347.17,345.18,345.47,95751.0
2019-03-08 12:00:00,345.54,345.64,344.34,344.83,109457.0,345.54,345.64,344.34,344.83,109457.0
2019-03-08 12:10:00,344.92,345.0,344.18,344.25,67566.0,344.92,345.0,344.18,344.25,67566.0
2019-03-08 12:20:00,344.25,344.81,343.6,344.73,78413.0,344.25,344.81,343.6,344.73,78413.0
2019-03-08 12:30:00,344.64,344.8,344.0,344.23,57218.0,344.64,344.8,344.0,344.23,57218.0
2019-03-08 12:40:00,344.28,344.49,344.01,344.02,38782.0,344.28,344.49,344.01,344.02,38782.0
2019-03-08 12:50:00,344.0,344.02,342.85,342.9,92433.0,344.0,344.02,342.85,342.9,92433.0
2019-03-08 13:00:00,342.91,343.78,342.77,343.52,85903.0,342.91,343.78,342.77,343.52,85903.0
2019-03-08 13:10:00,343.44,344.3,343.44,343.84,58613.0,343.44,344.3,343.44,343.84,58613.0
2019-03-08 13:20:00,343.78,344.06,343.19,343.93,42645.0,343.78,344.06,343.19,343.93,42645.0
2019-03-08 13:30:00,343.91,344.83,343.5,344.69,89901.0,343.91,344.83,343.5,344.69,89901.0
2019-03-08 13:40:00,344.7,345.32,344.59,344.96,98239.0,344.7,345.32,344.59,344.96,98239.0
2019-03-08 13:50:00,344.95,345.02,343.54,343.82,80962.0,344.95,345.02,343.54,343.82,80962.0
2019-03-08 14:00:00,343.93,343.95,343.29,343.94,62872.0,343.93,343.95,343.29,343.94,62872.0
2019-03-08 14:10:00,343.96,344.71,343.74,344.66,88991.0,343.96,344.71,343.74,344.66,88991.0
2019-03-08 14:20:00,344.61,345.19,344.08,344.98,53807.0,344.61,345.19,344.08,344.98,53807.0
2019-03-08 14:30:00,345.04,345.83,344.93,345.44,67233.0,345.04,345.83,344.93,345.44,67233.0
2019-03-08 14:40:00,345.44,346.19,345.25,346.19,87981.0,345.44,346.19,345.25,346.19,87981.0
2019-03-08 14:50:00,346.2,347.21,346.19,346.99,189379.0,346.2,347.21,346.19,346.99,189379.0
2019-03-08 15:00:00,347.03,348.6,346.85,348.34,222766.0,347.03,348.6,346.85,348.34,222766.0
2019-03-08 15:10:00,348.39,348.39,347.39,347.65,164805.0,348.39,348.39,347.39,347.65,164805.0
2019-03-08 15:20:00,347.79,348.58,347.17,348.22,157584.0,347.79,348.58,347.17,348.22,157584.0
2019-03-08 15:30:00,348.24,348.86,347.43,347.94,160516.0,348.24,348.86,347.43,347.94,160516.0
2019-03-08 15:40:00,347.95,348.98,347.53,348.57,138798.0,347.95,348.98,347.53,348.57,138798.0
2019-03-08 15:50:00,348.58,349.92,348.4,349.58,246946.0,348.58,349.92,348.4,349.58,246946.0
2019-03-11 09:30:00,352.21,352.75,351.02,351.57,272904.0,352.21,352.75,351.02,351.57,272904.0
2019-03-11 09:40:00,351.52,352.5,350.03,352.36,227444.0,351.52,352.5,350.03,352.36,227444.0
2019-03-11 09:50:00,352.36,353.41,352.21,352.46,174218.0,352.36,353.41,352.21,352.46,174218.0
2019-03-11 10:00:00,352.5,353.45,351.6,352.41,133140.0,352.5,353.45,351.6,352.41,133140.0
2019-03-11 10:10:00,352.53,352.85,351.26,352.47,79081.0,352.53,352.85,351.26,352.47,79081.0
2019-03-11 10:20:00,352.32,352.63,351.5,351.9,61217.0,352.32,352.63,351.5,351.9,61217.0
2019-03-11 10:30:00,351.78,352.11,350.9,351.38,69085.0,351.78,352.11,350.9,351.38,69085.0
2019-03-11 10:40:00,351.26,352.75,351.19,352.47,89433.0,351.26,352.75,351.19,352.47,89433.0
2019-03-11 10:50:00,352.5,352.88,352.0,352.7,104605.0,352.5,352.88,352.0,352.7,104605.0
2019-03-11 11:00:00,352.76,354.48,352.49,354.43,215969.0,352.76,354.48,352.49,354.43,215969.0
2019-03-11 11:10:00,354.45,355.3,354.26,355.15,170824.0,354.45,355.3,354.26,355.15,170824.0
2019-03-11 11:20:00,355.2,356.66,354.7,356.01,152571.0,355.2,356.66,354.7,356.01,152571.0
2019-03-11 11:30:00,355.96,356.7,355.29,356.39,95794.0,355.96,356.7,355.29,356.39,95794.0
2019-03-11 11:40:00,356.45,357.07,355.5,355.61,130468.0,356.45,357.07,355.5,355.61,130468.0
2019-03-11 11:50:00,355.62,356.62,355.33,356.48,66756.0,355.62,356.62,355.33,356.48,66756.0
2019-03-11 12:00:00,356.46,356.95,356.11,356.69,49238.0,356.46,356.95,356.11,356.69,49238.0
2019-03-11 12:10:00,356.83,356.83,355.88,355.98,58224.0,356.83,356.83,355.88,355.98,58224.0
2019-03-11 12:20:00,356.05,356.48,355.95,356.18,60238.0,356.05,356.48,355.95,356.18,60238.0
2019-03-11 12:30:00,356.33,357.19,355.99,356.88,45833.0,356.33,357.19,355.99,356.88,45833.0
2019-03-11 12:40:00,356.98,357.07,356.3,356.47,43845.0,356.98,357.07,356.3,356.47,43845.0
2019-03-11 12:50:00,356.46,356.64,355.76,356.17,50769.0,356.46,356.64,355.76,356.17,50769.0
2019-03-11 13:00:00,356.13,356.76,355.65,356.51,43850.0,356.13,356.76,355.65,356.51,43850.0
2019-03-11 13:10:00,356.6,357.12,356.44,357.0,39408.0,356.6,357.12,356.44,357.0,39408.0
2019-03-11 13:20:00,357.06,357.5,356.68,357.41,46894.0,357.06,357.5,356.68,357.41,46894.0
2019-03-11 13:30:00,357.38,357.81,357.23,357.46,66940.0,357.38,357.81,357.23,357.46,66940.0
2019-03-11 13:40:00,357.44,357.49,356.81,357.04,42196.0,357.44,357.49,356.81,357.04,42196.0
2019-03-11 13:50:00,356.97,357.4,356.95,357.28,66182.0,356.97,357.4,356.95,357.28,66182.0
2019-03-11 14:00:00,357.32,357.79,357.13,357.26,93189.0,357.32,357.79,357.13,357.26,93189.0
2019-03-11 14:10:00,357.2,357.46,356.81,357.15,31488.0,357.2,357.46,356.81,357.15,31488.0
2019-03-11 14:20:00,357.16,357.7,357.15,357.26,40498.0,357.16,357.7,357.15,357.26,40498.0
2019-03-11 14:30:00,357.25,358.0,357.01,357.82,48162.0,357.25,358.0,357.01,357.82,48162.0
2019-03-11 14:40:00,357.79,357.9,357.52,357.78,41354.0,357.79,357.9,357.52,357.78,41354.0
2019-03-11 14:50:00,357.73,358.42,357.55,358.32,91521.0,357.73,358.42,357.55,358.32,91521.0
2019-03-11 15:00:00,358.35,358.36,357.86,358.22,43899.0,358.35,358.36,357.86,358.22,43899.0
2019-03-11 15:10:00,358.14,358.33,357.81,357.95,45208.0,358.14,358.33,357.81,357.95,45208.0
2019-03-11 15:20:00,358.01,358.47,357.27,357.45,100710.0,358.01,358.47,357.27,357.45,100710.0
2019-03-11 15:30:00,357.53,357.73,357.05,357.44,102966.0,357.53,357.73,357.05,357.44,102966.0
2019-03-11 15:40:00,357.44,357.6,356.88,357.46,122797.0,357.44,357.6,356.88,357.46,122797.0
2019-03-11 15:50:00,357.47,358.98,357.3,358.86,316602.0,357.47,358.98,357.3,358.86,316602.0
2019-03-12 09:30:00,359.21,359.99,356.12,358.65,381665.0,359.21,359.99,356.12,358.65,381665.0
2019-03-12 09:40:00,358.69,360.13,356.85,358.18,268840.0,358.69,360.13,356.85,358.18,268840.0
2019-03-12 09:50:00,358.07,358.7,357.04,357.13,167725.0,358.07,358.7,357.04,357.13,167725.0
2019-03-12 10:00:00,357.26,357.75,355.55,355.99,147051.0,357.26,357.75,355.55,355.99,147051.0
2019-03-12 10:10:00,355.92,356.1,354.81,356.1,158158.0,355.92,356.1,354.81,356.1,158158.0
2019-03-12 10:20:00,356.15,356.8,355.58,356.68,67890.0,356.15,356.8,355.58,356.68,67890.0
2019-03-12 10:30:00,356.79,357.74,356.79,357.19,102294.0,356.79,357.74,356.79,357.19,102294.0
2019-03-12 10:40:00,357.1,357.57,357.0,357.35,47687.0,357.1,357.57,357.0,357.35,47687.0
2019-03-12 10:50:00,357.4,357.77,357.02,357.08,86719.0,357.4,357.77,357.02,357.08,86719.0
2019-03-12 11:00:00,357.08,357.12,354.82,355.52,93849.0,357.08,357.12,354.82,355.52,93849.0
2019-03-12 11:10:00,355.61,355.88,354.26,354.79,92074.0,355.61,355.88,354.26,354.79,92074.0
2019-03-12 11:20:00,354.69,354.93,353.8,354.37,78974.0,354.69,354.93,353.8,354.37,78974.0
2019-03-12 11:30:00,354.36,354.93,353.9,354.93,82125.0,354.36,354.93,353.9,354.93,82125.0
2019-03-12 11:40:00,354.93,355.48,354.63,354.99,94529.0,354.93,355.48,354.63,354.99,94529.0
2019-03-12 11:50:00,355.0,356.42,354.86,356.3,60662.0,355.0,356.42,354.86,356.3,60662.0
2019-03-12 12:00:00,356.22,356.48,354.9,355.0,69537.0,356.22,356.48,354.9,355.0,69537.0
2019-03-12 12:10:00,355.0,355.33,354.61,355.17,53461.0,355.0,355.33,354.61,355.17,53461.0
2019-03-12 12:20:00,355.36,356.2,355.28,355.85,47190.0,355.36,356.2,355.28,355.85,47190.0
2019-03-12 12:30:00,355.86,356.6,355.67,356.34,62574.0,355.86,356.6,355.67,356.34,62574.0
2019-03-12 12:40:00,356.24,357.05,356.23,356.75,54482.0,356.24,357.05,356.23,356.75,54482.0
2019-03-12 12:50:00,356.75,357.2,356.44,357.17,46297.0,356.75,357.2,356.44,357.17,46297.0
2019-03-12 13:00:00,357.12,357.33,356.65,356.8,58394.0,357.12,357.33,356.65,356.8,58394.0
2019-03-12 13:10:00,356.8,357.12,356.6,356.92,40034.0,356.8,357.12,356.6,356.92,40034.0
2019-03-12 13:20:00,357.0,357.5,357.0,357.42,27074.0,357.0,357.5,357.0,357.42,27074.0
2019-03-12 13:30:00,357.37,357.56,357.05,357.36,23693.0,357.37,357.56,357.05,357.36,23693.0
2019-03-12 13:40:00,357.4,357.8,357.27,357.68,54604.0,357.4,357.8,357.27,357.68,54604.0
2019-03-12 13:50:00,357.61,358.5,357.61,358.34,96896.0,357.61,358.5,357.61,358.34,96896.0
2019-03-12 14:00:00,358.26,358.83,358.26,358.44,44527.0,358.26,358.83,358.26,358.44,44527.0
2019-03-12 14:10:00,358.42,358.58,358.17,358.48,28144.0,358.42,358.58,358.17,358.48,28144.0
2019-03-12 14:20:00,358.56,358.56,357.42,357.47,64293.0,358.56,358.56,357.42,357.47,64293.0
2019-03-12 14:30:00,357.58,358.09,357.36,357.73,53466.0,357.58,358.09,357.36,357.73,53466.0
2019-03-12 14:40:00,357.7,357.85,357.48,357.54,28533.0,357.7,357.85,357.48,357.54,28533.0
2019-03-12 14:50:00,357.54,357.75,356.5,356.84,91376.0,357.54,357.75,356.5,356.84,91376.0
2019-03-12 15:00:00,356.75,357.2,356.71,356.88,69938.0,356.75,357.2,356.71,356.88,69938.0
2019-03-12 15:10:00,356.8,356.92,355.75,355.81,88608.0,356.8,356.92,355.75,355.81,88608.0
2019-03-12 15:20:00,355.79,357.3,355.74,357.08,113528.0,355.79,357.3,355.74,357.08,113528.0
2019-03-12 15:30:00,356.99,357.35,356.82,357.31,103309.0,356.99,357.35,356.82,357.31,103309.0
2019-03-12 15:40:00,357.31,357.37,356.79,356.9,82349.0,357.31,357.37,356.79,356.9,82349.0
2019-03-12 15:50:00,356.86,357.08,355.75,356.28,222924.0,356.86,357.08,355.75,356.28,222924.0
2019-03-13 09:30:00,355.81,356.0,352.76,354.88,431023.0,355.81,356.0,352.76,354.88,431023.0
2019-03-13 09:40:00,354.98,355.41,354.12,355.39,181525.0,354.98,355.41,354.12,355.39,181525.0
2019-03-13 09:50:00,355.39,356.86,355.39,355.53,206903.0,355.39,356.86,355.39,355.53,206903.0
2019-03-13 10:00:00,355.45,355.49,353.17,354.37,218254.0,355.45,355.49,353.17,354.37,218254.0
2019-03-13 10:10:00,354.54,354.65,353.88,354.47,70915.0,354.54,354.65,353.88,354.47,70915.0
2019-03-13 10:20:00,354.53,354.83,353.81,354.16,72362.0,354.53,354.83,353.81,354.16,72362.0
2019-03-13 10:30:00,354.15,356.01,354.1,355.77,119457.0,354.15,356.01,354.1,355.77,119457.0
2019-03-13 10:40:00,355.74,357.68,355.59,357.66,148412.0,355.74,357.68,355.59,357.66,148412.0
2019-03-13 10:50:00,357.65,358.69,357.5,358.42,219235.0,357.65,358.69,357.5,358.42,219235.0
2019-03-13 11:00:00,358.27,359.0,357.8,358.2,110253.0,358.27,359.0,357.8,358.2,110253.0
2019-03-13 11:10:00,358.3,359.45,358.29,358.96,115630.0,358.3,359.45,358.29,358.96,115630.0
2019-03-13 11:20:00,358.98,359.15,358.26,358.91,80781.0,358.98,359.15,358.26,358.91,80781.0
2019-03-13 11:30:00,358.99,360.11,358.79,359.73,167267.0,358.99,360.11,358.79,359.73,167267.0
2019-03-13 11:40:00,359.74,360.94,359.46,360.17,200624.0,359.74,360.94,359.46,360.17,200624.0
2019-03-13 11:50:00,360.23,361.5,359.42,360.88,180616.0,360.23,361.5,359.42,360.88,180616.0
2019-03-13 12:00:00,360.94,361.5,360.66,360.79,116602.0,360.94,361.5,360.66,360.79,116602.0
2019-03-13 12:10:00,360.73,361.21,360.18,360.36,91382.0,360.73,361.21,360.18,360.36,91382.0
2019-03-13 12:20:00,360.37,360.6,359.45,359.74,108100.0,360.37,360.6,359.45,359.74,108100.0
2019-03-13 12:30:00,359.82,360.6,359.76,360.29,66159.0,359.82,360.6,359.76,360.29,66159.0
2019-03-13 12:40:00,360.4,361.12,360.29,360.52,65968.0,360.4,361.12,360.29,360.52,65968.0
2019-03-13 12:50:00,360.58,360.86,360.2,360.41,48164.0,360.58,360.86,360.2,360.41,48164.0
2019-03-13 13:00:00,360.39,360.5,359.76,360.2,61890.0,360.39,360.5,359.76,360.2,61890.0
2019-03-13 13:10:00,360.18,360.89,360.01,360.64,52791.0,360.18,360.89,360.01,360.64,52791.0
2019-03-13 13:20:00,360.63,361.1,360.42,360.9,65395.0,360.63,361.1,360.42,360.9,65395.0
2019-03-13 13:30:00,360.84,361.4,360.62,361.4,56494.0,360.84,361.4,360.62,361.4,56494.0
2019-03-13 13:40:00,361.26,361.7,361.0,361.67,91105.0,361.26,361.7,361.0,361.67,91105.0
2019-03-13 13:50:00,361.66,361.98,361.4,361.98,88376.0,361.66,361.98,361.4,361.98,88376.0
2019-03-13 14:00:00,361.94,362.19,361.64,361.82,117651.0,361.94,362.19,361.64,361.82,117651.0
2019-03-13 14:10:00,361.91,361.91,360.88,361.23,58701.0,361.91,361.91,360.88,361.23,58701.0
2019-03-13 14:20:00,361.23,361.35,360.69,360.69,51304.0,361.23,361.35,360.69,360.69,51304.0
2019-03-13 14:30:00,360.68,361.01,360.2,360.9,146803.0,360.68,361.01,360.2,360.9,146803.0
2019-03-13 14:40:00,360.83,360.89,359.25,359.69,127372.0,360.83,360.89,359.25,359.69,127372.0
2019-03-13 14:50:00,359.63,360.22,358.7,360.16,114172.0,359.63,360.22,358.7,360.16,114172.0
2019-03-13 15:00:00,360.09,361.0,359.86,360.43,77122.0,360.09,361.0,359.86,360.43,77122.0
2019-03-13 15:10:00,360.4,361.0,360.2,360.69,64976.0,360.4,361.0,360.2,360.69,64976.0
2019-03-13 15:20:00,360.6,361.5,360.51,361.38,108031.0,360.6,361.5,360.51,361.38,108031.0
2019-03-13 15:30:00,361.35,362.48,361.19,361.96,209110.0,361.35,362.48,361.19,361.96,209110.0
2019-03-13 15:40:00,361.96,362.35,360.87,360.9,170550.0,361.96,362.35,360.87,360.9,170550.0
2019-03-13 15:50:00,360.88,361.73,360.82,361.18,309285.0,360.88,361.73,360.82,361.18,309285.0
2019-03-14 09:30:00,360.49,361.59,358.41,359.31,314235.0,360.49,361.59,358.41,359.31,314235.0
2019-03-14 09:40:00,359.26,361.91,358.29,361.81,302022.0,359.26,361.91,358.29,361.81,302022.0
2019-03-14 09:50:00,361.72,363.35,361.72,362.38,282379.0,361.72,363.35,361.72,362.38,282379.0
2019-03-14 10:00:00,362.36,362.37,359.7,360.53,185356.0,362.36,362.37,359.7,360.53,185356.0
2019-03-14 10:10:00,360.41,362.1,360.28,361.42,113253.0,360.41,362.1,360.28,361.42,113253.0
2019-03-14 10:20:00,361.5,363.06,361.42,362.95,93161.0,361.5,363.06,361.42,362.95,93161.0
2019-03-14 10:30:00,362.82,363.84,361.93,362.78,200699.0,362.82,363.84,361.93,362.78,200699.0
2019-03-14 10:40:00,362.9,363.1,361.31,362.5,148965.0,362.9,363.1,361.31,362.5,148965.0
2019-03-14 10:50:00,362.5,363.66,362.14,363.63,135482.0,362.5,363.66,362.14,363.63,135482.0
2019-03-14 11:00:00,363.64,363.83,362.71,362.71,126441.0,363.64,363.83,362.71,362.71,126441.0
2019-03-14 11:10:00,362.7,363.29,362.03,362.39,101190.0,362.7,363.29,362.03,362.39,101190.0
2019-03-14 11:20:00,362.32,362.33,360.7,361.04,122684.0,362.32,362.33,360.7,361.04,122684.0
2019-03-14 11:30:00,361.05,361.11,359.81,360.35,117302.0,361.05,361.11,359.81,360.35,117302.0
2019-03-14 11:40:00,360.49,361.25,360.13,360.68,99889.0,360.49,361.25,360.13,360.68,99889.0
2019-03-14 11:50:00,360.64,361.37,360.21,361.2,59687.0,360.64,361.37,360.21,361.2,59687.0
2019-03-14 12:00:00,361.26,361.57,361.0,361.45,55325.0,361.26,361.57,361.0,361.45,55325.0
2019-03-14 12:10:00,361.49,361.49,360.4,360.5,76926.0,361.49,361.49,360.4,360.5,76926.0
2019-03-14 12:20:00,360.52,360.54,359.88,359.96,50060.0,360.52,360.54,359.88,359.96,50060.0
2019-03-14 12:30:00,359.95,360.59,359.7,359.8,45199.0,359.95,360.59,359.7,359.8,45199.0
2019-03-14 12:40:00,359.78,360.7,359.7,360.67,52377.0,359.78,360.7,359.7,360.67,52377.0
2019-03-14 12:50:00,360.68,360.71,359.7,359.87,54098.0,360.68,360.71,359.7,359.87,54098.0
2019-03-14 13:00:00,359.91,360.8,359.9,360.69,52322.0,359.91,360.8,359.9,360.69,52322.0
2019-03-14 13:10:00,360.65,360.94,360.45,360.79,25877.0,360.65,360.94,360.45,360.79,25877.0
2019-03-14 13:20:00,360.76,361.15,360.48,360.83,44104.0,360.76,361.15,360.48,360.83,44104.0
2019-03-14 13:30:00,360.88,361.03,360.23,360.54,43336.0,360.88,361.03,360.23,360.54,43336.0
2019-03-14 13:40:00,360.45,360.53,359.73,359.96,37801.0,360.45,360.53,359.73,359.96,37801.0
2019-03-14 13:50:00,359.94,360.25,359.71,359.93,24515.0,359.94,360.25,359.71,359.93,24515.0
2019-03-14 14:00:00,359.93,360.85,359.92,360.8,81390.0,359.93,360.85,359.92,360.8,81390.0
2019-03-14 14:10:00,360.74,360.8,360.35,360.72,42049.0,360.74,360.8,360.35,360.72,42049.0
2019-03-14 14:20:00,360.73,361.13,360.64,360.68,54393.0,360.73,361.13,360.64,360.68,54393.0
2019-03-14 14:30:00,360.75,360.92,360.03,360.37,34675.0,360.75,360.92,360.03,360.37,34675.0
2019-03-14 14:40:00,360.33,360.49,359.9,359.95,57574.0,360.33,360.49,359.9,359.95,57574.0
2019-03-14 14:50:00,359.99,360.0,358.96,358.99,100753.0,359.99,360.0,358.96,358.99,100753.0
2019-03-14 15:00:00,358.96,359.83,358.82,359.59,49552.0,358.96,359.83,358.82,359.59,49552.0
2019-03-14 15:10:00,359.62,359.75,359.01,359.27,62973.0,359.62,359.75,359.01,359.27,62973.0
2019-03-14 15:20:00,359.2,359.28,358.63,358.69,75011.0,359.2,359.28,358.63,358.69,75011.0
2019-03-14 15:30:00,358.66,359.09,358.44,358.9,96845.0,358.66,359.09,358.44,358.9,96845.0
2019-03-14 15:40:00,358.93,359.34,358.72,358.85,68721.0,358.93,359.34,358.72,358.85,68721.0
2019-03-14 15:50:00,358.85,359.03,358.1,358.68,210979.0,358.85,359.03,358.1,358.68,210979.0
2019-03-15 09:30:00,361.1,361.35,358.89,359.54,840814.0,361.1,361.35,358.89,359.54,840814.0
2019-03-15 09:40:00,359.7,361.99,359.5,361.77,264887.0,359.7,361.99,359.5,361.77,264887.0
2019-03-15 09:50:00,361.71,362.8,360.95,362.8,371203.0,361.71,362.8,360.95,362.8,371203.0
2019-03-15 10:00:00,362.79,362.93,361.42,361.53,193074.0,362.79,362.93,361.42,361.53,193074.0
2019-03-15 10:10:00,361.5,362.43,361.42,361.95,143082.0,361.5,362.43,361.42,361.95,143082.0
2019-03-15 10:20:00,362.02,362.39,361.11,361.35,125230.0,362.02,362.39,361.11,361.35,125230.0
2019-03-15 10:30:00,361.38,361.8,360.36,360.44,105155.0,361.38,361.8,360.36,360.44,105155.0
2019-03-15 10:40:00,360.51,361.0,359.71,360.29,117524.0,360.51,361.0,359.71,360.29,117524.0
2019-03-15 10:50:00,360.31,360.6,359.69,360.51,102670.0,360.31,360.6,359.69,360.51,102670.0
2019-03-15 11:00:00,360.45,361.17,360.42,360.69,105910.0,360.45,361.17,360.42,360.69,105910.0
2019-03-15 11:10:00,360.74,361.87,360.48,361.17,134061.0,360.74,361.87,360.48,361.17,134061.0
2019-03-15 11:20:00,361.16,361.35,360.31,360.38,72371.0,361.16,361.35,360.31,360.38,72371.0
2019-03-15 11:30:00,360.43,360.64,359.54,360.1,87232.0,360.43,360.64,359.54,360.1,87232.0
2019-03-15 11:40:00,360.12,360.8,359.85,360.62,88746.0,360.12,360.8,359.85,360.62,88746.0
2019-03-15 11:50:00,360.75,361.1,360.52,361.1,88181.0,360.75,361.1,360.52,361.1,88181.0
2019-03-15 12:00:00,361.02,362.6,360.89,362.34,193074.0,361.02,362.6,360.89,362.34,193074.0
2019-03-15 12:10:00,362.4,362.51,362.15,362.4,190600.0,362.4,362.51,362.15,362.4,190600.0
2019-03-15 12:20:00,362.29,362.66,362.0,362.25,160300.0,362.29,362.66,362.0,362.25,160300.0
2019-03-15 12:30:00,362.23,362.46,361.84,362.13,74368.0,362.23,362.46,361.84,362.13,74368.0
2019-03-15 12:40:00,362.14,362.3,361.34,361.44,81977.0,362.14,362.3,361.34,361.44,81977.0
2019-03-15 12:50:00,361.48,362.09,361.08,361.82,72270.0,361.48,362.09,361.08,361.82,72270.0
2019-03-15 13:00:00,361.8,362.3,361.74,362.2,52020.0,361.8,362.3,361.74,362.2,52020.0
2019-03-15 13:10:00,362.24,362.6,361.7,362.21,150737.0,362.24,362.6,361.7,362.21,150737.0
2019-03-15 13:20:00,362.24,362.5,361.75,362.18,77750.0,362.24,362.5,361.75,362.18,77750.0
2019-03-15 13:30:00,362.08,362.79,362.04,362.77,89870.0,362.08,362.79,362.04,362.77,89870.0
2019-03-15 13:40:00,362.7,362.8,362.21,362.54,69785.0,362.7,362.8,362.21,362.54,69785.0
2019-03-15 13:50:00,362.64,363.0,362.2,362.74,149127.0,362.64,363.0,362.2,362.74,149127.0
2019-03-15 14:00:00,362.81,363.0,362.35,362.72,82203.0,362.81,363.0,362.35,362.72,82203.0
2019-03-15 14:10:00,362.69,363.35,362.49,363.14,129168.0,362.69,363.35,362.49,363.14,129168.0
2019-03-15 14:20:00,363.14,363.45,362.5,363.37,114959.0,363.14,363.45,362.5,363.37,114959.0
2019-03-15 14:30:00,363.31,363.98,363.31,363.8,126157.0,363.31,363.98,363.31,363.8,126157.0
2019-03-15 14:40:00,363.74,364.0,363.4,363.93,76629.0,363.74,364.0,363.4,363.93,76629.0
2019-03-15 14:50:00,363.94,364.0,363.66,363.96,66308.0,363.94,364.0,363.66,363.96,66308.0
2019-03-15 15:00:00,363.92,363.94,363.25,363.71,80579.0,363.92,363.94,363.25,363.71,80579.0
2019-03-15 15:10:00,363.67,363.9,362.75,362.92,113380.0,363.67,363.9,362.75,362.92,113380.0
2019-03-15 15:20:00,362.94,362.95,362.43,362.8,140060.0,362.94,362.95,362.43,362.8,140060.0
2019-03-15 15:30:00,362.77,363.13,362.22,362.32,197503.0,362.77,363.13,362.22,362.32,197503.0
2019-03-15 15:40:00,362.34,362.52,361.53,362.17,191891.0,362.34,362.52,361.53,362.17,191891.0
2019-03-15 15:50:00,362.15,362.15,360.91,361.78,405603.0,362.15,362.15,360.91,361.78,405603.0
2019-03-18 09:30:00,362.5,366.98,361.86,366.43,535533.0,362.5,366.98,361.86,366.43,535533.0
2019-03-18 09:40:00,366.31,369.5,366.28,369.42,476400.0,366.31,369.5,366.28,369.42,476400.0
2019-03-18 09:50:00,369.39,370.98,369.05,370.42,404550.0,369.39,370.98,369.05,370.42,404550.0
2019-03-18 10:00:00,370.48,370.89,369.01,369.25,264747.0,370.48,370.89,369.01,369.25,264747.0
2019-03-18 10:10:00,369.26,370.07,368.47,369.97,214417.0,369.26,370.07,368.47,369.97,214417.0
2019-03-18 10:20:00,369.92,370.43,369.4,369.53,164807.0,369.92,370.43,369.4,369.53,164807.0
2019-03-18 10:30:00,369.57,369.72,368.34,368.98,126766.0,369.57,369.72,368.34,368.98,126766.0
2019-03-18 10:40:00,368.94,369.75,368.74,369.1,126992.0,368.94,369.75,368.74,369.1,126992.0
2019-03-18 10:50:00,369.01,369.45,368.4,368.97,82142.0,369.01,369.45,368.4,368.97,82142.0
2019-03-18 11:00:00,369.01,369.18,368.21,368.59,83182.0,369.01,369.18,368.21,368.59,83182.0
2019-03-18 11:10:00,368.54,368.69,367.3,367.54,124715.0,368.54,368.69,367.3,367.54,124715.0
2019-03-18 11:20:00,367.44,367.82,366.14,367.13,164807.0,367.44,367.82,366.14,367.13,164807.0
2019-03-18 11:30:00,367.09,367.43,365.7,366.81,173334.0,367.09,367.43,365.7,366.81,173334.0
2019-03-18 11:40:00,366.68,367.23,366.41,366.76,104061.0,366.68,367.23,366.41,366.76,104061.0
2019-03-18 11:50:00,366.75,366.77,365.78,366.08,94958.0,366.75,366.77,365.78,366.08,94958.0
2019-03-18 12:00:00,366.25,366.59,364.55,365.21,142242.0,366.25,366.59,364.55,365.21,142242.0
2019-03-18 12:10:00,365.04,365.77,364.01,364.12,86468.0,365.04,365.77,364.01,364.12,86468.0
2019-03-18 12:20:00,364.12,364.86,363.66,364.48,116859.0,364.12,364.86,363.66,364.48,116859.0
2019-03-18 12:30:00,364.53,365.15,363.88,365.04,124464.0,364.53,365.15,363.88,365.04,124464.0
2019-03-18 12:40:00,364.95,365.44,364.68,365.21,75407.0,364.95,365.44,364.68,365.21,75407.0
2019-03-18 12:50:00,365.18,366.49,365.18,366.13,122281.0,365.18,366.49,365.18,366.13,122281.0
2019-03-18 13:00:00,366.21,366.59,365.95,366.14,62622.0,366.21,366.59,365.95,366.14,62622.0
2019-03-18 13:10:00,366.15,366.74,365.62,365.64,76989.0,366.15,366.74,365.62,365.64,76989.0
2019-03-18 13:20:00,365.75,366.01,365.27,365.34,32443.0,365.75,366.01,365.27,365.34,32443.0
2019-03-18 13:30:00,365.37,365.61,365.13,365.3,65597.0,365.37,365.61,365.13,365.3,65597.0
2019-03-18 13:40:00,365.3,365.75,365.25,365.38,45858.0,365.3,365.75,365.25,365.38,45858.0
2019-03-18 13:50:00,365.35,365.38,364.37,364.99,70836.0,365.35,365.38,364.37,364.99,70836.0
2019-03-18 14:00:00,364.92,365.14,364.45,364.67,43564.0,364.92,365.14,364.45,364.67,43564.0
2019-03-18 14:10:00,364.69,365.39,364.37,365.25,64580.0,364.69,365.39,364.37,365.25,64580.0
2019-03-18 14:20:00,365.23,365.97,365.18,365.83,98807.0,365.23,365.97,365.18,365.83,98807.0
2019-03-18 14:30:00,365.9,366.8,365.87,366.6,74972.0,365.9,366.8,365.87,366.6,74972.0
2019-03-18 14:40:00,366.51,367.25,366.26,366.3,115019.0,366.51,367.25,366.26,366.3,115019.0
2019-03-18 14:50:00,366.34,366.6,365.93,366.17,79484.0,366.34,366.6,365.93,366.17,79484.0
2019-03-18 15:00:00,366.16,366.22,365.32,365.47,59448.0,366.16,366.22,365.32,365.47,59448.0
2019-03-18 15:10:00,365.43,365.53,364.08,364.25,110670.0,365.43,365.53,364.08,364.25,110670.0
2019-03-18 15:20:00,364.16,364.59,363.71,364.36,99174.0,364.16,364.59,363.71,364.36,99174.0
2019-03-18 15:30:00,364.4,364.6,364.04,364.1,99185.0,364.4,364.6,364.04,364.1,99185.0
2019-03-18 15:40:00,364.1,364.58,363.95,364.25,94707.0,364.1,364.58,363.95,364.25,94707.0
2019-03-18 15:50:00,364.24,364.24,363.08,363.44,288023.0,364.24,364.24,363.08,363.44,288023.0
2019-03-19 09:30:00,366.4,366.96,363.03,363.43,419880.0,366.4,366.96,363.03,363.43,419880.0
2019-03-19 09:40:00,363.41,363.45,361.5,362.81,339888.0,363.41,363.45,361.5,362.81,339888.0
2019-03-19 09:50:00,362.72,364.5,362.35,363.0,228802.0,362.72,364.5,362.35,363.0,228802.0
2019-03-19 10:00:00,363.13,364.2,362.02,362.9,144560.0,363.13,364.2,362.02,362.9,144560.0
2019-03-19 10:10:00,362.92,362.98,360.83,361.55,201259.0,362.92,362.98,360.83,361.55,201259.0
2019-03-19 10:20:00,361.66,362.01,360.13,360.19,220864.0,361.66,362.01,360.13,360.19,220864.0
2019-03-19 10:30:00,360.1,360.8,359.33,359.75,266920.0,360.1,360.8,359.33,359.75,266920.0
2019-03-19 10:40:00,359.69,361.1,359.1,360.43,203102.0,359.69,361.1,359.1,360.43,203102.0
2019-03-19 10:50:00,360.35,360.78,359.2,359.58,140173.0,360.35,360.78,359.2,359.58,140173.0
2019-03-19 11:00:00,359.73,360.3,359.45,360.01,72611.0,359.73,360.3,359.45,360.01,72611.0
2019-03-19 11:10:00,359.97,360.73,359.59,360.45,137828.0,359.97,360.73,359.59,360.45,137828.0
2019-03-19 11:20:00,360.53,361.58,360.53,361.33,133802.0,360.53,361.58,360.53,361.33,133802.0
2019-03-19 11:30:00,361.31,361.83,360.5,360.5,102180.0,361.31,361.83,360.5,360.5,102180.0
2019-03-19 11:40:00,360.59,361.79,360.17,361.67,73093.0,360.59,361.79,360.17,361.67,73093.0
2019-03-19 11:50:00,361.75,362.4,361.4,362.22,116780.0,361.75,362.4,361.4,362.22,116780.0
2019-03-19 12:00:00,362.19,363.14,361.85,362.47,148755.0,362.19,363.14,361.85,362.47,148755.0
2019-03-19 12:10:00,362.38,363.1,361.86,362.86,70405.0,362.38,363.1,361.86,362.86,70405.0
2019-03-19 12:20:00,362.87,363.15,362.27,362.42,73440.0,362.87,363.15,362.27,362.42,73440.0
2019-03-19 12:30:00,362.4,362.73,361.52,361.6,67590.0,362.4,362.73,361.52,361.6,67590.0
2019-03-19 12:40:00,361.65,362.14,360.0,360.19,136371.0,361.65,362.14,360.0,360.19,136371.0
2019-03-19 12:50:00,360.09,360.71,359.4,360.0,154689.0,360.09,360.71,359.4,360.0,154689.0
2019-03-19 13:00:00,359.95,361.04,359.73,360.39,137425.0,359.95,361.04,359.73,360.39,137425.0
2019-03-19 13:10:00,360.5,360.8,360.22,360.51,59554.0,360.5,360.8,360.22,360.51,59554.0
2019-03-19 13:20:00,360.55,360.85,360.3,360.47,46366.0,360.55,360.85,360.3,360.47,46366.0
2019-03-19 13:30:00,360.35,360.58,359.95,360.11,55488.0,360.35,360.58,359.95,360.11,55488.0
2019-03-19 13:40:00,360.18,360.18,359.55,360.08,45331.0,360.18,360.18,359.55,360.08,45331.0
2019-03-19 13:50:00,360.12,360.23,359.55,359.7,53633.0,360.12,360.23,359.55,359.7,53633.0
2019-03-19 14:00:00,359.64,360.1,359.64,359.99,41075.0,359.64,360.1,359.64,359.99,41075.0
2019-03-19 14:10:00,359.95,360.26,359.3,360.08,103521.0,359.95,360.26,359.3,360.08,103521.0
2019-03-19 14:20:00,360.15,360.87,360.13,360.68,81646.0,360.15,360.87,360.13,360.68,81646.0
2019-03-19 14:30:00,360.62,360.77,360.25,360.38,90708.0,360.62,360.77,360.25,360.38,90708.0
2019-03-19 14:40:00,360.42,360.88,360.12,360.78,78320.0,360.42,360.88,360.12,360.78,78320.0
2019-03-19 14:50:00,360.79,361.43,360.57,360.82,94983.0,360.79,361.43,360.57,360.82,94983.0
2019-03-19 15:00:00,360.73,360.98,360.27,360.65,69684.0,360.73,360.98,360.27,360.65,69684.0
2019-03-19 15:10:00,360.69,361.15,359.71,359.95,125812.0,360.69,361.15,359.71,359.95,125812.0
2019-03-19 15:20:00,359.91,359.96,358.24,358.35,159008.0,359.91,359.96,358.24,358.35,159008.0
2019-03-19 15:30:00,358.27,358.57,357.0,357.16,230345.0,358.27,358.57,357.0,357.16,230345.0
2019-03-19 15:40:00,357.13,358.61,356.8,358.49,196957.0,357.13,358.61,356.8,358.49,196957.0
2019-03-19 15:50:00,358.58,359.06,357.41,359.06,348257.0,358.58,359.06,357.41,359.06,348257.0
2019-03-20 09:30:00,358.98,360.82,357.01,357.76,317336.0,358.98,360.82,357.01,357.76,317336.0
2019-03-20 09:40:00,357.86,359.18,357.36,359.06,156166.0,357.86,359.18,357.36,359.06,156166.0
2019-03-20 09:50:00,359.1,359.1,357.64,357.9,95911.0,359.1,359.1,357.64,357.9,95911.0
2019-03-20 10:00:00,357.94,360.9,357.91,360.71,235824.0,357.94,360.9,357.91,360.71,235824.0
2019-03-20 10:10:00,360.75,362.87,360.22,362.75,269565.0,360.75,362.87,360.22,362.75,269565.0
2019-03-20 10:20:00,362.74,363.0,361.4,362.05,227786.0,362.74,363.0,361.4,362.05,227786.0
2019-03-20 10:30:00,362.05,363.01,361.87,362.89,168383.0,362.05,363.01,361.87,362.89,168383.0
2019-03-20 10:40:00,362.85,365.11,362.35,364.73,267290.0,362.85,365.11,362.35,364.73,267290.0
2019-03-20 10:50:00,364.64,364.84,363.45,363.97,142556.0,364.64,364.84,363.45,363.97,142556.0
2019-03-20 11:00:00,363.94,364.31,363.4,363.79,105948.0,363.94,364.31,363.4,363.79,105948.0
2019-03-20 11:10:00,363.77,364.2,363.14,363.5,88392.0,363.77,364.2,363.14,363.5,88392.0
2019-03-20 11:20:00,363.58,363.86,363.41,363.76,75944.0,363.58,363.86,363.41,363.76,75944.0
2019-03-20 11:30:00,363.87,364.2,363.2,363.83,131843.0,363.87,364.2,363.2,363.83,131843.0
2019-03-20 11:40:00,363.78,363.81,361.79,362.18,102089.0,363.78,363.81,361.79,362.18,102089.0
2019-03-20 11:50:00,362.25,362.56,361.5,361.71,79929.0,362.25,362.56,361.5,361.71,79929.0
2019-03-20 12:00:00,361.87,363.09,361.74,363.05,69150.0,361.87,363.09,361.74,363.05,69150.0
2019-03-20 12:10:00,362.92,363.21,362.27,363.01,48536.0,362.92,363.21,362.27,363.01,48536.0
2019-03-20 12:20:00,362.93,363.71,362.87,363.48,45950.0,362.93,363.71,362.87,363.48,45950.0
2019-03-20 12:30:00,363.43,363.95,362.2,362.6,99071.0,363.43,363.95,362.2,362.6,99071.0
2019-03-20 12:40:00,362.64,364.08,362.64,363.95,134332.0,362.64,364.08,362.64,363.95,134332.0
2019-03-20 12:50:00,363.95,364.7,363.73,364.45,122461.0,363.95,364.7,363.73,364.45,122461.0
2019-03-20 13:00:00,364.42,364.99,364.11,364.9,146594.0,364.42,364.99,364.11,364.9,146594.0
2019-03-20 13:10:00,364.94,365.9,364.9,365.31,226779.0,364.94,365.9,364.9,365.31,226779.0
2019-03-20 13:20:00,365.26,365.52,364.7,364.78,131017.0,365.26,365.52,364.7,364.78,131017.0
2019-03-20 13:30:00,364.76,365.32,364.7,365.11,95040.0,364.76,365.32,364.7,365.11,95040.0
2019-03-20 13:40:00,365.16,366.66,364.94,366.61,131590.0,365.16,366.66,364.94,366.61,131590.0
2019-03-20 13:50:00,366.65,366.81,366.2,366.49,141690.0,366.65,366.81,366.2,366.49,141690.0
2019-03-20 14:00:00,366.55,371.03,365.98,369.31,692558.0,366.55,371.03,365.98,369.31,692558.0
2019-03-20 14:10:00,369.28,370.69,369.17,369.35,289684.0,369.28,370.69,369.17,369.35,289684.0
2019-03-20 14:20:00,369.31,374.15,369.29,374.15,653593.0,369.31,374.15,369.29,374.15,653593.0
2019-03-20 14:30:00,374.13,374.84,372.93,374.53,396479.0,374.13,374.84,372.93,374.53,396479.0
2019-03-20 14:40:00,374.59,374.85,373.24,373.9,293024.0,374.59,374.85,373.24,373.9,293024.0
2019-03-20 14:50:00,373.85,374.4,372.77,373.27,250596.0,373.85,374.4,372.77,373.27,250596.0
2019-03-20 15:00:00,373.22,373.45,371.58,372.3,274116.0,373.22,373.45,371.58,372.3,274116.0
2019-03-20 15:10:00,372.38,374.31,371.63,374.31,249360.0,372.38,374.31,371.63,374.31,249360.0
2019-03-20 15:20:00,374.25,374.65,373.81,374.56,286418.0,374.25,374.65,373.81,374.56,286418.0
2019-03-20 15:30:00,374.5,374.65,372.88,374.55,306086.0,374.5,374.65,372.88,374.55,306086.0
2019-03-20 15:40:00,374.55,375.9,374.05,375.67,486376.0,374.55,375.9,374.05,375.67,486376.0
2019-03-20 15:50:00,375.61,375.9,374.2,375.22,540721.0,375.61,375.9,374.2,375.22,540721.0
2019-03-21 09:30:00,374.0,376.3,371.25,376.15,692182.0,374.0,376.3,371.25,376.15,692182.0
2019-03-21 09:40:00,376.03,377.0,372.32,375.16,525721.0,376.03,377.0,372.32,375.16,525721.0
2019-03-21 09:50:00,375.11,375.75,372.68,372.92,255640.0,375.11,375.75,372.68,372.92,255640.0
2019-03-21 10:00:00,373.03,374.19,371.55,373.54,255911.0,373.03,374.19,371.55,373.54,255911.0
2019-03-21 10:10:00,373.7,373.95,372.06,372.13,144166.0,373.7,373.95,372.06,372.13,144166.0
2019-03-21 10:20:00,372.14,374.61,370.61,374.5,275684.0,372.14,374.61,370.61,374.5,275684.0
2019-03-21 10:30:00,374.42,375.38,374.0,375.35,147204.0,374.42,375.38,374.0,375.35,147204.0
2019-03-21 10:40:00,375.36,376.87,375.14,376.84,244840.0,375.36,376.87,375.14,376.84,244840.0
2019-03-21 10:50:00,376.8,377.53,376.07,377.53,311906.0,376.8,377.53,376.07,377.53,311906.0
2019-03-21 11:00:00,377.48,377.52,375.78,376.26,223155.0,377.48,377.52,375.78,376.26,223155.0
2019-03-21 11:10:00,376.18,377.1,375.6,375.6,129364.0,376.18,377.1,375.6,375.6,129364.0
2019-03-21 11:20:00,375.69,375.83,373.65,373.65,182447.0,375.69,375.83,373.65,373.65,182447.0
2019-03-21 11:30:00,373.6,375.0,373.47,374.7,91706.0,373.6,375.0,373.47,374.7,91706.0
2019-03-21 11:40:00,374.72,375.45,374.33,374.73,100818.0,374.72,375.45,374.33,374.73,100818.0
2019-03-21 11:50:00,374.79,376.12,374.71,375.87,89760.0,374.79,376.12,374.71,375.87,89760.0
2019-03-21 12:00:00,375.84,375.98,374.92,375.31,62666.0,375.84,375.98,374.92,375.31,62666.0
2019-03-21 12:10:00,375.4,375.65,374.14,374.6,89030.0,375.4,375.65,374.14,374.6,89030.0
2019-03-21 12:20:00,374.66,375.55,373.95,374.05,111113.0,374.66,375.55,373.95,374.05,111113.0
2019-03-21 12:30:00,374.14,374.44,373.1,373.51,168620.0,374.14,374.44,373.1,373.51,168620.0
2019-03-21 12:40:00,373.65,374.0,373.1,373.49,124997.0,373.65,374.0,373.1,373.49,124997.0
2019-03-21 12:50:00,373.48,374.0,373.1,373.87,97589.0,373.48,374.0,373.1,373.87,97589.0
2019-03-21 13:00:00,373.95,374.83,373.95,374.12,82426.0,373.95,374.83,373.95,374.12,82426.0
2019-03-21 13:10:00,374.09,375.03,373.94,374.86,70033.0,374.09,375.03,373.94,374.86,70033.0
2019-03-21 13:20:00,374.86,375.44,374.61,375.4,51303.0,374.86,375.44,374.61,375.4,51303.0
2019-03-21 13:30:00,375.38,375.94,375.11,375.2,61986.0,375.38,375.94,375.11,375.2,61986.0
2019-03-21 13:40:00,375.32,375.76,374.99,375.64,117957.0,375.32,375.76,374.99,375.64,117957.0
2019-03-21 13:50:00,375.63,375.94,375.3,375.93,68942.0,375.63,375.94,375.3,375.93,68942.0
2019-03-21 14:00:00,375.87,376.5,375.57,376.26,115789.0,375.87,376.5,375.57,376.26,115789.0
2019-03-21 14:10:00,376.27,376.95,375.71,376.8,93754.0,376.27,376.95,375.71,376.8,93754.0
2019-03-21 14:20:00,376.83,377.24,376.59,376.86,106379.0,376.83,377.24,376.59,376.86,106379.0
2019-03-21 14:30:00,376.97,378.0,376.85,377.75,208495.0,376.97,378.0,376.85,377.75,208495.0
2019-03-21 14:40:00,377.66,378.0,377.55,377.8,87362.0,377.66,378.0,377.55,377.8,87362.0
2019-03-21 14:50:00,377.79,378.3,377.09,377.38,132547.0,377.79,378.3,377.09,377.38,132547.0
2019-03-21 15:00:00,377.4,378.3,377.08,377.98,104424.0,377.4,378.3,377.08,377.98,104424.0
2019-03-21 15:10:00,377.98,378.04,377.23,377.66,101251.0,377.98,378.04,377.23,377.66,101251.0
2019-03-21 15:20:00,377.66,377.95,377.42,377.55,73395.0,377.66,377.95,377.42,377.55,73395.0
2019-03-21 15:30:00,377.59,378.25,377.45,378.07,113371.0,377.59,378.25,377.45,378.07,113371.0
2019-03-21 15:40:00,378.03,379.0,377.89,378.36,194939.0,378.03,379.0,377.89,378.36,194939.0
2019-03-21 15:50:00,378.37,378.65,377.82,377.92,295833.0,378.37,378.65,377.82,377.92,295833.0
2019-03-22 09:30:00,375.95,376.43,374.4,375.32,397900.0,375.95,376.43,374.4,375.32,397900.0
2019-03-22 09:40:00,375.32,375.5,371.23,371.76,443789.0,375.32,375.5,371.23,371.76,443789.0
2019-03-22 09:50:00,371.88,372.75,369.2,369.25,352077.0,371.88,372.75,369.2,369.25,352077.0
2019-03-22 10:00:00,369.21,371.5,369.1,371.17,286362.0,369.21,371.5,369.1,371.17,286362.0
2019-03-22 10:10:00,371.13,371.64,370.36,371.47,185600.0,371.13,371.64,370.36,371.47,185600.0
2019-03-22 10:20:00,371.43,372.14,370.2,370.56,138632.0,371.43,372.14,370.2,370.56,138632.0
2019-03-22 10:30:00,370.49,371.55,370.49,371.17,117571.0,370.49,371.55,370.49,371.17,117571.0
2019-03-22 10:40:00,371.15,371.15,368.31,368.37,237911.0,371.15,371.15,368.31,368.37,237911.0
2019-03-22 10:50:00,368.39,369.12,367.26,367.49,176125.0,368.39,369.12,367.26,367.49,176125.0
2019-03-22 11:00:00,367.44,367.85,366.78,367.12,210009.0,367.44,367.85,366.78,367.12,210009.0
2019-03-22 11:10:00,367.25,367.42,365.56,367.09,263156.0,367.25,367.42,365.56,367.09,263156.0
2019-03-22 11:20:00,367.2,367.23,365.33,365.5,188445.0,367.2,367.23,365.33,365.5,188445.0
2019-03-22 11:30:00,365.43,367.25,365.15,366.06,183926.0,365.43,367.25,365.15,366.06,183926.0
2019-03-22 11:40:00,366.0,366.72,365.1,366.1,120611.0,366.0,366.72,365.1,366.1,120611.0
2019-03-22 11:50:00,366.02,366.33,364.6,364.67,237450.0,366.02,366.33,364.6,364.67,237450.0
2019-03-22 12:00:00,364.71,366.44,364.54,366.0,180670.0,364.71,366.44,364.54,366.0,180670.0
2019-03-22 12:10:00,365.93,366.92,365.48,366.31,127048.0,365.93,366.92,365.48,366.31,127048.0
2019-03-22 12:20:00,366.46,368.02,366.01,366.9,150490.0,366.46,368.02,366.01,366.9,150490.0
2019-03-22 12:30:00,366.83,367.68,366.1,366.47,99434.0,366.83,367.68,366.1,366.47,99434.0
2019-03-22 12:40:00,366.36,366.36,365.13,365.57,118835.0,366.36,366.36,365.13,365.57,118835.0
2019-03-22 12:50:00,365.7,367.06,365.45,366.2,96331.0,365.7,367.06,365.45,366.2,96331.0
2019-03-22 13:00:00,366.24,366.7,365.87,366.55,106339.0,366.24,366.7,365.87,366.55,106339.0
2019-03-22 13:10:00,366.51,366.59,365.52,365.52,56785.0,366.51,366.59,365.52,365.52,56785.0
2019-03-22 13:20:00,365.65,365.73,364.28,364.82,108515.0,365.65,365.73,364.28,364.82,108515.0
2019-03-22 13:30:00,364.82,365.58,364.59,365.04,71891.0,364.82,365.58,364.59,365.04,71891.0
2019-03-22 13:40:00,365.13,365.37,364.17,364.2,51986.0,365.13,365.37,364.17,364.2,51986.0
2019-03-22 13:50:00,364.14,364.28,363.33,363.48,109476.0,364.14,364.28,363.33,363.48,109476.0
2019-03-22 14:00:00,363.41,364.82,363.34,364.38,74246.0,363.41,364.82,363.34,364.38,74246.0
2019-03-22 14:10:00,364.28,365.64,364.21,364.94,131346.0,364.28,365.64,364.21,364.94,131346.0
2019-03-22 14:20:00,364.99,365.8,364.78,365.0,68082.0,364.99,365.8,364.78,365.0,68082.0
2019-03-22 14:30:00,364.87,365.35,364.15,364.67,45848.0,364.87,365.35,364.15,364.67,45848.0
2019-03-22 14:40:00,364.5,365.97,364.5,365.85,87597.0,364.5,365.97,364.5,365.85,87597.0
2019-03-22 14:50:00,365.83,366.34,365.4,365.69,86164.0,365.83,366.34,365.4,365.69,86164.0
2019-03-22 15:00:00,365.76,366.2,365.01,365.11,65709.0,365.76,366.2,365.01,365.11,65709.0
2019-03-22 15:10:00,365.04,365.3,363.77,363.95,97273.0,365.04,365.3,363.77,363.95,97273.0
2019-03-22 15:20:00,363.78,364.15,362.55,362.88,190981.0,363.78,364.15,362.55,362.88,190981.0
2019-03-22 15:30:00,362.79,363.02,362.07,362.22,226929.0,362.79,363.02,362.07,362.22,226929.0
2019-03-22 15:40:00,362.23,362.37,361.14,361.53,248899.0,362.23,362.37,361.14,361.53,248899.0
2019-03-22 15:50:00,361.51,361.57,360.04,361.02,425400.0,361.51,361.57,360.04,361.02,425400.0
2019-03-25 09:30:00,358.89,366.2,357.44,365.39,716114.0,358.89,366.2,357.44,365.39,716114.0
2019-03-25 09:40:00,365.4,365.4,359.47,359.65,390748.0,365.4,365.4,359.47,359.65,390748.0
2019-03-25 09:50:00,359.72,362.26,359.47,360.63,265490.0,359.72,362.26,359.47,360.63,265490.0
2019-03-25 10:00:00,360.58,363.53,360.58,362.4,258954.0,360.58,363.53,360.58,362.4,258954.0
2019-03-25 10:10:00,362.39,362.83,360.83,361.38,176522.0,362.39,362.83,360.83,361.38,176522.0
2019-03-25 10:20:00,361.46,363.3,359.7,362.95,289597.0,361.46,363.3,359.7,362.95,289597.0
2019-03-25 10:30:00,362.93,364.25,362.11,362.61,193180.0,362.93,364.25,362.11,362.61,193180.0
2019-03-25 10:40:00,362.59,364.2,362.3,364.0,153872.0,362.59,364.2,362.3,364.0,153872.0
2019-03-25 10:50:00,364.0,365.64,363.95,364.43,237086.0,364.0,365.64,363.95,364.43,237086.0
2019-03-25 11:00:00,364.45,365.07,363.74,364.7,150275.0,364.45,365.07,363.74,364.7,150275.0
2019-03-25 11:10:00,364.65,364.73,363.1,363.9,128588.0,364.65,364.73,363.1,363.9,128588.0
2019-03-25 11:20:00,363.93,364.8,363.85,364.7,82118.0,363.93,364.8,363.85,364.7,82118.0
2019-03-25 11:30:00,364.6,364.8,363.2,364.55,134905.0,364.6,364.8,363.2,364.55,134905.0
2019-03-25 11:40:00,364.59,364.73,363.0,363.23,88509.0,364.59,364.73,363.0,363.23,88509.0
2019-03-25 11:50:00,363.3,363.77,362.44,362.47,96928.0,363.3,363.77,362.44,362.47,96928.0
2019-03-25 12:00:00,362.5,363.36,361.74,363.12,115116.0,362.5,363.36,361.74,363.12,115116.0
2019-03-25 12:10:00,362.97,363.72,362.7,363.38,94981.0,362.97,363.72,362.7,363.38,94981.0
2019-03-25 12:20:00,363.46,363.56,363.0,363.17,69396.0,363.46,363.56,363.0,363.17,69396.0
2019-03-25 12:30:00,363.19,363.48,361.9,362.5,93609.0,363.19,363.48,361.9,362.5,93609.0
2019-03-25 12:40:00,362.5,362.9,362.09,362.25,85300.0,362.5,362.9,362.09,362.25,85300.0
2019-03-25 12:50:00,362.29,362.92,362.12,362.9,59524.0,362.29,362.92,362.12,362.9,59524.0
2019-03-25 13:00:00,362.82,363.16,362.17,362.91,75204.0,362.82,363.16,362.17,362.91,75204.0
2019-03-25 13:10:00,362.77,363.8,362.25,362.62,81469.0,362.77,363.8,362.25,362.62,81469.0
2019-03-25 13:20:00,362.55,362.68,362.0,362.17,89754.0,362.55,362.68,362.0,362.17,89754.0
2019-03-25 13:30:00,362.1,362.95,361.43,362.38,96653.0,362.1,362.95,361.43,362.38,96653.0
2019-03-25 13:40:00,362.37,362.49,359.88,360.26,177346.0,362.37,362.49,359.88,360.26,177346.0
2019-03-25 13:50:00,360.09,360.5,359.23,360.46,116057.0,360.09,360.5,359.23,360.46,116057.0
2019-03-25 14:00:00,360.4,363.0,360.12,361.84,207247.0,360.4,363.0,360.12,361.84,207247.0
2019-03-25 14:10:00,361.95,362.47,360.05,360.05,170041.0,361.95,362.47,360.05,360.05,170041.0
2019-03-25 14:20:00,360.13,360.96,359.97,360.68,66996.0,360.13,360.96,359.97,360.68,66996.0
2019-03-25 14:30:00,360.74,362.6,360.62,362.23,101291.0,360.74,362.6,360.62,362.23,101291.0
2019-03-25 14:40:00,362.15,363.77,362.01,363.77,143528.0,362.15,363.77,362.01,363.77,143528.0
2019-03-25 14:50:00,363.8,365.17,363.74,364.69,200153.0,363.8,365.17,363.74,364.69,200153.0
2019-03-25 15:00:00,364.68,365.41,363.99,365.26,178319.0,364.68,365.41,363.99,365.26,178319.0
2019-03-25 15:10:00,365.29,365.83,365.19,365.5,193802.0,365.29,365.83,365.19,365.5,193802.0
2019-03-25 15:20:00,365.54,366.4,365.1,366.4,210844.0,365.54,366.4,365.1,366.4,210844.0
2019-03-25 15:30:00,366.38,366.65,365.29,365.41,158057.0,366.38,366.65,365.29,365.41,158057.0
2019-03-25 15:40:00,365.35,367.04,365.28,366.14,205629.0,365.35,367.04,365.28,366.14,205629.0
2019-03-25 15:50:00,366.18,366.81,365.55,366.26,308924.0,366.18,366.81,365.55,366.26,308924.0
2019-03-26 09:30:00,367.87,368.38,364.27,366.0,509465.0,367.87,368.38,364.27,366.0,509465.0
2019-03-26 09:40:00,366.06,367.41,364.72,366.54,294039.0,366.06,367.41,364.72,366.54,294039.0
2019-03-26 09:50:00,366.42,367.07,365.2,366.46,216795.0,366.42,367.07,365.2,366.46,216795.0
2019-03-26 10:00:00,366.65,367.15,364.1,364.1,249118.0,366.65,367.15,364.1,364.1,249118.0
2019-03-26 10:10:00,364.19,364.48,362.4,363.1,282187.0,364.19,364.48,362.4,363.1,282187.0
2019-03-26 10:20:00,362.92,363.8,361.66,363.44,236726.0,362.92,363.8,361.66,363.44,236726.0
2019-03-26 10:30:00,363.57,363.57,361.04,361.81,189359.0,363.57,363.57,361.04,361.81,189359.0
2019-03-26 10:40:00,361.75,363.66,361.12,363.47,175471.0,361.75,363.66,361.12,363.47,175471.0
2019-03-26 10:50:00,363.42,363.54,362.6,362.68,104750.0,363.42,363.54,362.6,362.68,104750.0
2019-03-26 11:00:00,362.74,363.41,362.4,362.93,70314.0,362.74,363.41,362.4,362.93,70314.0
2019-03-26 11:10:00,362.9,363.13,361.5,361.64,90560.0,362.9,363.13,361.5,361.64,90560.0
2019-03-26 11:20:00,361.8,362.4,361.58,361.9,71383.0,361.8,362.4,361.58,361.9,71383.0
2019-03-26 11:30:00,361.76,362.32,361.2,362.17,104873.0,361.76,362.32,361.2,362.17,104873.0
2019-03-26 11:40:00,362.07,362.36,360.4,360.65,113414.0,362.07,362.36,360.4,360.65,113414.0
2019-03-26 11:50:00,360.6,361.7,360.18,361.59,111562.0,360.6,361.7,360.18,361.59,111562.0
2019-03-26 12:00:00,361.7,362.65,361.51,362.46,103561.0,361.7,362.65,361.51,362.46,103561.0
2019-03-26 12:10:00,362.41,362.98,362.22,362.88,73959.0,362.41,362.98,362.22,362.88,73959.0
2019-03-26 12:20:00,362.88,363.0,360.8,361.62,125305.0,362.88,363.0,360.8,361.62,125305.0
2019-03-26 12:30:00,361.67,362.66,361.66,361.85,73795.0,361.67,362.66,361.66,361.85,73795.0
2019-03-26 12:40:00,361.83,362.26,361.0,361.46,67353.0,361.83,362.26,361.0,361.46,67353.0
2019-03-26 12:50:00,361.43,362.0,361.25,361.91,56483.0,361.43,362.0,361.25,361.91,56483.0
2019-03-26 13:00:00,361.93,362.6,361.46,362.52,49616.0,361.93,362.6,361.46,362.52,49616.0
2019-03-26 13:10:00,362.49,362.8,362.23,362.8,38839.0,362.49,362.8,362.23,362.8,38839.0
2019-03-26 13:20:00,362.74,362.76,361.64,362.12,45789.0,362.74,362.76,361.64,362.12,45789.0
2019-03-26 13:30:00,362.2,362.2,361.0,361.39,64722.0,362.2,362.2,361.0,361.39,64722.0
2019-03-26 13:40:00,361.46,362.25,361.46,361.81,33878.0,361.46,362.25,361.46,361.81,33878.0
2019-03-26 13:50:00,361.74,362.0,360.7,360.95,56161.0,361.74,362.0,360.7,360.95,56161.0
2019-03-26 14:00:00,360.96,361.29,360.43,360.52,60039.0,360.96,361.29,360.43,360.52,60039.0
2019-03-26 14:10:00,360.46,360.67,360.09,360.23,64839.0,360.46,360.67,360.09,360.23,64839.0
2019-03-26 14:20:00,360.25,360.67,359.21,359.46,118598.0,360.25,360.67,359.21,359.46,118598.0
2019-03-26 14:30:00,359.49,359.49,358.62,358.86,76595.0,359.49,359.49,358.62,358.86,76595.0
2019-03-26 14:40:00,358.89,360.09,358.33,359.72,109579.0,358.89,360.09,358.33,359.72,109579.0
2019-03-26 14:50:00,359.78,359.78,358.38,359.27,65477.0,359.78,359.78,358.38,359.27,65477.0
2019-03-26 15:00:00,359.27,361.16,359.18,361.1,166758.0,359.27,361.16,359.18,361.1,166758.0
2019-03-26 15:10:00,361.08,361.25,359.29,359.36,158353.0,361.08,361.25,359.29,359.36,158353.0
2019-03-26 15:20:00,359.37,359.87,358.72,359.23,98298.0,359.37,359.87,358.72,359.23,98298.0
2019-03-26 15:30:00,359.17,359.51,358.7,359.12,113140.0,359.17,359.51,358.7,359.12,113140.0
2019-03-26 15:40:00,359.29,359.37,358.02,358.41,128119.0,359.29,359.37,358.02,358.41,128119.0
2019-03-26 15:50:00,358.41,360.47,358.4,360.1,282450.0,358.41,360.47,358.4,360.1,282450.0
2019-03-27 09:30:00,361.0,361.74,358.14,359.13,315774.0,361.0,361.74,358.14,359.13,315774.0
2019-03-27 09:40:00,359.11,359.66,358.02,358.64,198094.0,359.11,359.66,358.02,358.64,198094.0
2019-03-27 09:50:00,358.59,361.45,358.59,359.21,265204.0,358.59,361.45,358.59,359.21,265204.0
2019-03-27 10:00:00,359.16,359.93,358.35,359.24,157897.0,359.16,359.93,358.35,359.24,157897.0
2019-03-27 10:10:00,359.07,361.98,359.07,361.79,185070.0,359.07,361.98,359.07,361.79,185070.0
2019-03-27 10:20:00,361.72,362.47,360.45,360.51,151722.0,361.72,362.47,360.45,360.51,151722.0
2019-03-27 10:30:00,360.5,360.87,358.47,358.75,146987.0,360.5,360.87,358.47,358.75,146987.0
2019-03-27 10:40:00,358.52,358.79,356.58,357.1,224777.0,358.52,358.79,356.58,357.1,224777.0
2019-03-27 10:50:00,357.0,357.45,356.3,357.06,103828.0,357.0,357.45,356.3,357.06,103828.0
2019-03-27 11:00:00,357.06,358.29,355.23,355.96,202535.0,357.06,358.29,355.23,355.96,202535.0
2019-03-27 11:10:00,355.83,356.47,354.54,355.07,153060.0,355.83,356.47,354.54,355.07,153060.0
2019-03-27 11:20:00,355.04,356.07,353.52,353.73,150134.0,355.04,356.07,353.52,353.73,150134.0
2019-03-27 11:30:00,353.69,354.21,352.03,352.68,196484.0,353.69,354.21,352.03,352.68,196484.0
2019-03-27 11:40:00,352.78,353.12,351.03,351.38,156232.0,352.78,353.12,351.03,351.38,156232.0
2019-03-27 11:50:00,351.26,352.55,350.77,350.99,158029.0,351.26,352.55,350.77,350.99,158029.0
2019-03-27 12:00:00,350.99,352.91,350.63,352.3,121942.0,350.99,352.91,350.63,352.3,121942.0
2019-03-27 12:10:00,352.35,352.47,351.39,352.2,115906.0,352.35,352.47,351.39,352.2,115906.0
2019-03-27 12:20:00,352.21,353.28,352.02,352.88,114136.0,352.21,353.28,352.02,352.88,114136.0
2019-03-27 12:30:00,352.75,353.61,352.61,352.83,121054.0,352.75,353.61,352.61,352.83,121054.0
2019-03-27 12:40:00,352.85,353.85,352.15,353.48,113613.0,352.85,353.85,352.15,353.48,113613.0
2019-03-27 12:50:00,353.4,354.24,352.36,352.36,114320.0,353.4,354.24,352.36,352.36,114320.0
2019-03-27 13:00:00,352.36,352.89,351.83,352.01,72898.0,352.36,352.89,351.83,352.01,72898.0
2019-03-27 13:10:00,352.03,354.18,351.99,353.78,91128.0,352.03,354.18,351.99,353.78,91128.0
2019-03-27 13:20:00,353.79,354.4,353.2,353.22,112474.0,353.79,354.4,353.2,353.22,112474.0
2019-03-27 13:30:00,353.39,353.87,352.0,352.28,109608.0,353.39,353.87,352.0,352.28,109608.0
2019-03-27 13:40:00,352.2,353.29,352.2,353.15,85479.0,352.2,353.29,352.2,353.15,85479.0
2019-03-27 13:50:00,353.08,353.57,352.7,352.83,88355.0,353.08,353.57,352.7,352.83,88355.0
2019-03-27 14:00:00,352.77,353.83,352.6,353.4,99275.0,352.77,353.83,352.6,353.4,99275.0
2019-03-27 14:10:00,353.44,353.97,352.13,352.15,92639.0,353.44,353.97,352.13,352.15,92639.0
2019-03-27 14:20:00,352.15,352.78,351.83,352.22,65678.0,352.15,352.78,351.83,352.22,65678.0
2019-03-27 14:30:00,352.15,352.95,351.2,351.34,75555.0,352.15,352.95,351.2,351.34,75555.0
2019-03-27 14:40:00,351.24,351.62,350.4,350.54,149033.0,351.24,351.62,350.4,350.54,149033.0
2019-03-27 14:50:00,350.55,351.8,350.47,351.49,217395.0,350.55,351.8,350.47,351.49,217395.0
2019-03-27 15:00:00,351.65,351.7,350.47,350.86,81220.0,351.65,351.7,350.47,350.86,81220.0
2019-03-27 15:10:00,350.91,351.23,350.37,350.94,48960.0,350.91,351.23,350.37,350.94,48960.0
2019-03-27 15:20:00,350.96,353.0,350.96,352.92,141783.0,350.96,353.0,350.96,352.92,141783.0
2019-03-27 15:30:00,353.0,354.07,352.99,353.75,213596.0,353.0,354.07,352.99,353.75,213596.0
2019-03-27 15:40:00,353.77,354.29,353.22,353.64,148950.0,353.77,354.29,353.22,353.64,148950.0
2019-03-27 15:50:00,353.69,354.09,352.75,353.28,286824.0,353.69,354.09,352.75,353.28,286824.0
2019-03-28 09:30:00,354.57,354.78,351.0,351.2,197965.0,354.57,354.78,351.0,351.2,197965.0
2019-03-28 09:40:00,351.17,352.45,349.2,352.25,316984.0,351.17,352.45,349.2,352.25,316984.0
2019-03-28 09:50:00,352.09,353.7,352.08,353.6,206355.0,352.09,353.7,352.08,353.6,206355.0
2019-03-28 10:00:00,353.7,355.94,353.64,355.0,182327.0,353.7,355.94,353.64,355.0,182327.0
2019-03-28 10:10:00,354.96,355.24,353.14,353.87,131515.0,354.96,355.24,353.14,353.87,131515.0
2019-03-28 10:20:00,353.81,355.63,353.73,354.8,164853.0,353.81,355.63,353.73,354.8,164853.0
2019-03-28 10:30:00,354.95,355.5,353.84,353.93,135853.0,354.95,355.5,353.84,353.93,135853.0
2019-03-28 10:40:00,353.94,354.9,353.71,354.64,88683.0,353.94,354.9,353.71,354.64,88683.0
2019-03-28 10:50:00,354.49,354.8,353.44,353.62,107171.0,354.49,354.8,353.44,353.62,107171.0
2019-03-28 11:00:00,353.72,354.09,352.26,353.51,140640.0,353.72,354.09,352.26,353.51,140640.0
2019-03-28 11:10:00,353.44,354.34,352.53,352.71,81641.0,353.44,354.34,352.53,352.71,81641.0
2019-03-28 11:20:00,352.83,353.22,351.43,351.43,106279.0,352.83,353.22,351.43,351.43,106279.0
2019-03-28 11:30:00,351.51,352.75,351.39,352.61,84498.0,351.51,352.75,351.39,352.61,84498.0
2019-03-28 11:40:00,352.68,353.38,352.09,353.29,74860.0,352.68,353.38,352.09,353.29,74860.0
2019-03-28 11:50:00,353.34,353.35,352.36,353.24,66537.0,353.34,353.35,352.36,353.24,66537.0
2019-03-28 12:00:00,353.21,353.52,352.8,353.1,49421.0,353.21,353.52,352.8,353.1,49421.0
2019-03-28 12:10:00,353.23,353.42,352.4,353.31,59816.0,353.23,353.42,352.4,353.31,59816.0
2019-03-28 12:20:00,353.32,353.48,352.57,353.11,47433.0,353.32,353.48,352.57,353.11,47433.0
2019-03-28 12:30:00,353.11,353.3,352.71,353.17,34585.0,353.11,353.3,352.71,353.17,34585.0
2019-03-28 12:40:00,353.22,354.07,353.06,354.02,88580.0,353.22,354.07,353.06,354.02,88580.0
2019-03-28 12:50:00,353.95,354.29,353.68,353.79,60834.0,353.95,354.29,353.68,353.79,60834.0
2019-03-28 13:00:00,353.78,354.6,353.75,354.37,49981.0,353.78,354.6,353.75,354.37,49981.0
2019-03-28 13:10:00,354.37,354.49,353.59,354.04,41154.0,354.37,354.49,353.59,354.04,41154.0
2019-03-28 13:20:00,353.91,354.63,353.91,354.53,28263.0,353.91,354.63,353.91,354.53,28263.0
2019-03-28 13:30:00,354.5,354.7,354.01,354.07,32491.0,354.5,354.7,354.01,354.07,32491.0
2019-03-28 13:40:00,354.07,354.8,353.93,354.74,38838.0,354.07,354.8,353.93,354.74,38838.0
2019-03-28 13:50:00,354.74,354.91,354.58,354.75,33848.0,354.74,354.91,354.58,354.75,33848.0
2019-03-28 14:00:00,354.75,354.98,354.35,354.45,29346.0,354.75,354.98,354.35,354.45,29346.0
2019-03-28 14:10:00,354.53,354.85,354.26,354.32,50558.0,354.53,354.85,354.26,354.32,50558.0
2019-03-28 14:20:00,354.33,354.9,353.89,354.83,61995.0,354.33,354.9,353.89,354.83,61995.0
2019-03-28 14:30:00,354.83,354.95,354.44,354.54,25324.0,354.83,354.95,354.44,354.54,25324.0
2019-03-28 14:40:00,354.53,354.85,353.82,354.09,46546.0,354.53,354.85,353.82,354.09,46546.0
2019-03-28 14:50:00,354.09,354.15,353.59,354.13,44581.0,354.09,354.15,353.59,354.13,44581.0
2019-03-28 15:00:00,354.13,355.37,353.99,355.13,102368.0,354.13,355.37,353.99,355.13,102368.0
2019-03-28 15:10:00,355.15,355.44,354.89,355.04,56613.0,355.15,355.44,354.89,355.04,56613.0
2019-03-28 15:20:00,355.01,355.25,354.55,354.67,49076.0,355.01,355.25,354.55,354.67,49076.0
2019-03-28 15:30:00,354.73,355.1,354.55,354.73,60649.0,354.73,355.1,354.55,354.73,60649.0
2019-03-28 15:40:00,354.65,355.1,354.49,354.8,58837.0,354.65,355.1,354.49,354.8,58837.0
2019-03-28 15:50:00,354.79,355.02,354.51,354.61,148422.0,354.79,355.02,354.51,354.61,148422.0
2019-03-29 09:30:00,357.16,358.11,355.3,356.87,318566.0,357.16,358.11,355.3,356.87,318566.0
2019-03-29 09:40:00,357.07,357.69,356.07,357.04,158359.0,357.07,357.69,356.07,357.04,158359.0
2019-03-29 09:50:00,356.97,357.96,356.08,357.85,123310.0,356.97,357.96,356.08,357.85,123310.0
2019-03-29 10:00:00,357.89,358.25,357.18,357.76,158995.0,357.89,358.25,357.18,357.76,158995.0
2019-03-29 10:10:00,357.73,358.1,357.11,357.62,120418.0,357.73,358.1,357.11,357.62,120418.0
2019-03-29 10:20:00,357.62,357.74,355.7,356.0,122057.0,357.62,357.74,355.7,356.0,122057.0
2019-03-29 10:30:00,356.01,356.36,355.22,355.45,94630.0,356.01,356.36,355.22,355.45,94630.0
2019-03-29 10:40:00,355.49,355.73,354.36,354.45,134746.0,355.49,355.73,354.36,354.45,134746.0
2019-03-29 10:50:00,354.31,355.0,353.71,354.93,111163.0,354.31,355.0,353.71,354.93,111163.0
2019-03-29 11:00:00,354.89,355.8,354.55,355.42,70603.0,354.89,355.8,354.55,355.42,70603.0
2019-03-29 11:10:00,355.42,355.8,354.95,355.2,53341.0,355.42,355.8,354.95,355.2,53341.0
2019-03-29 11:20:00,355.13,356.5,354.74,356.48,77334.0,355.13,356.5,354.74,356.48,77334.0
2019-03-29 11:30:00,356.48,356.76,355.88,356.4,72432.0,356.48,356.76,355.88,356.4,72432.0
2019-03-29 11:40:00,356.4,356.8,356.09,356.33,36079.0,356.4,356.8,356.09,356.33,36079.0
2019-03-29 11:50:00,356.32,356.48,355.6,355.68,45655.0,356.32,356.48,355.6,355.68,45655.0
2019-03-29 12:00:00,355.67,355.94,355.32,355.61,58136.0,355.67,355.94,355.32,355.61,58136.0
2019-03-29 12:10:00,355.6,355.66,354.15,354.19,76688.0,355.6,355.66,354.15,354.19,76688.0
2019-03-29 12:20:00,354.18,355.32,354.14,355.2,64587.0,354.18,355.32,354.14,355.2,64587.0
2019-03-29 12:30:00,355.15,355.5,354.9,355.4,46531.0,355.15,355.5,354.9,355.4,46531.0
2019-03-29 12:40:00,355.5,355.51,354.84,355.19,21797.0,355.5,355.51,354.84,355.19,21797.0
2019-03-29 12:50:00,355.14,355.35,354.88,355.33,19056.0,355.14,355.35,354.88,355.33,19056.0
2019-03-29 13:00:00,355.4,355.49,355.06,355.1,39942.0,355.4,355.49,355.06,355.1,39942.0
2019-03-29 13:10:00,355.07,355.4,355.04,355.08,26514.0,355.07,355.4,355.04,355.08,26514.0
2019-03-29 13:20:00,355.11,355.4,354.98,355.02,42982.0,355.11,355.4,354.98,355.02,42982.0
2019-03-29 13:30:00,355.0,355.36,354.97,355.14,33644.0,355.0,355.36,354.97,355.14,33644.0
2019-03-29 13:40:00,355.11,355.52,355.03,355.29,64763.0,355.11,355.52,355.03,355.29,64763.0
2019-03-29 13:50:00,355.32,355.44,355.03,355.11,34827.0,355.32,355.44,355.03,355.11,34827.0
2019-03-29 14:00:00,355.11,355.35,355.0,355.08,55402.0,355.11,355.35,355.0,355.08,55402.0
2019-03-29 14:10:00,355.08,355.35,355.05,355.14,50011.0,355.08,355.35,355.05,355.14,50011.0
2019-03-29 14:20:00,355.22,355.42,355.09,355.31,43821.0,355.22,355.42,355.09,355.31,43821.0
2019-03-29 14:30:00,355.35,355.36,355.05,355.13,42803.0,355.35,355.36,355.05,355.13,42803.0
2019-03-29 14:40:00,355.14,355.39,355.0,355.31,56431.0,355.14,355.39,355.0,355.31,56431.0
2019-03-29 14:50:00,355.31,356.04,355.1,356.04,101880.0,355.31,356.04,355.1,356.04,101880.0
2019-03-29 15:00:00,356.0,356.44,355.74,355.79,77229.0,356.0,356.44,355.74,355.79,77229.0
2019-03-29 15:10:00,355.79,355.91,355.37,355.42,45153.0,355.79,355.91,355.37,355.42,45153.0
2019-03-29 15:20:00,355.45,355.75,355.07,355.44,64562.0,355.45,355.75,355.07,355.44,64562.0
2019-03-29 15:30:00,355.54,355.72,355.36,355.62,56373.0,355.54,355.72,355.36,355.62,56373.0
2019-03-29 15:40:00,355.58,355.78,355.36,355.43,77477.0,355.58,355.78,355.36,355.43,77477.0
2019-03-29 15:50:00,355.43,356.69,354.87,356.56,300514.0,355.43,356.69,354.87,356.56,300514.0
2019-04-01 09:30:00,359.0,362.45,358.51,361.62,474568.0,359.0,362.45,358.51,361.62,474568.0
2019-04-01 09:40:00,361.75,363.0,361.3,362.48,290357.0,361.75,363.0,361.3,362.48,290357.0
2019-04-01 09:50:00,362.37,363.51,361.16,362.16,268598.0,362.37,363.51,361.16,362.16,268598.0
2019-04-01 10:00:00,362.22,363.14,360.59,360.68,182263.0,362.22,363.14,360.59,360.68,182263.0
2019-04-01 10:10:00,360.69,362.2,360.28,362.13,133086.0,360.69,362.2,360.28,362.13,133086.0
2019-04-01 10:20:00,362.11,362.35,361.21,361.25,117751.0,362.11,362.35,361.21,361.25,117751.0
2019-04-01 10:30:00,361.36,361.9,360.8,361.12,103985.0,361.36,361.9,360.8,361.12,103985.0
2019-04-01 10:40:00,361.14,361.34,360.61,361.05,58408.0,361.14,361.34,360.61,361.05,58408.0
2019-04-01 10:50:00,360.91,361.5,360.34,360.81,117163.0,360.91,361.5,360.34,360.81,117163.0
2019-04-01 11:00:00,360.77,362.08,360.41,361.82,96395.0,360.77,362.08,360.41,361.82,96395.0
2019-04-01 11:10:00,361.77,362.1,361.29,361.89,84107.0,361.77,362.1,361.29,361.89,84107.0
2019-04-01 11:20:00,361.83,362.89,361.83,362.13,161008.0,361.83,362.89,361.83,362.13,161008.0
2019-04-01 11:30:00,362.1,363.02,361.8,362.47,135926.0,362.1,363.02,361.8,362.47,135926.0
2019-04-01 11:40:00,362.47,364.19,362.47,363.97,164317.0,362.47,364.19,362.47,363.97,164317.0
2019-04-01 11:50:00,363.94,364.84,363.62,364.8,134330.0,363.94,364.84,363.62,364.8,134330.0
2019-04-01 12:00:00,364.8,365.45,364.5,364.9,189260.0,364.8,365.45,364.5,364.9,189260.0
2019-04-01 12:10:00,364.9,366.42,364.67,366.04,167700.0,364.9,366.42,364.67,366.04,167700.0
2019-04-01 12:20:00,366.05,366.28,365.62,366.19,128750.0,366.05,366.28,365.62,366.19,128750.0
2019-04-01 12:30:00,366.17,367.0,366.0,366.82,171288.0,366.17,367.0,366.0,366.82,171288.0
2019-04-01 12:40:00,366.83,367.16,366.14,366.53,142446.0,366.83,367.16,366.14,366.53,142446.0
2019-04-01 12:50:00,366.61,367.5,366.61,367.38,117192.0,366.61,367.5,366.61,367.38,117192.0
2019-04-01 13:00:00,367.38,367.61,366.6,366.88,161220.0,367.38,367.61,366.6,366.88,161220.0
2019-04-01 13:10:00,366.9,367.06,366.05,366.05,182116.0,366.9,367.06,366.05,366.05,182116.0
2019-04-01 13:20:00,366.02,367.36,365.84,367.09,110802.0,366.02,367.36,365.84,367.09,110802.0
2019-04-01 13:30:00,367.04,367.18,366.67,366.67,36650.0,367.04,367.18,366.67,366.67,36650.0
2019-04-01 13:40:00,366.64,367.5,366.6,367.25,64472.0,366.64,367.5,366.6,367.25,64472.0
2019-04-01 13:50:00,367.26,367.85,367.26,367.72,75346.0,367.26,367.85,367.26,367.72,75346.0
2019-04-01 14:00:00,367.69,367.74,367.17,367.73,78334.0,367.69,367.74,367.17,367.73,78334.0
2019-04-01 14:10:00,367.69,367.74,367.0,367.04,44557.0,367.69,367.74,367.0,367.04,44557.0
2019-04-01 14:20:00,367.02,367.8,366.76,367.68,86555.0,367.02,367.8,366.76,367.68,86555.0
2019-04-01 14:30:00,367.61,368.0,367.42,367.9,69350.0,367.61,368.0,367.42,367.9,69350.0
2019-04-01 14:40:00,367.96,368.22,367.69,367.99,93519.0,367.96,368.22,367.69,367.99,93519.0
2019-04-01 14:50:00,367.94,368.33,367.68,367.68,96038.0,367.94,368.33,367.68,367.68,96038.0
2019-04-01 15:00:00,367.68,367.78,366.77,366.86,109130.0,367.68,367.78,366.77,366.86,109130.0
2019-04-01 15:10:00,366.93,367.3,366.46,366.99,106386.0,366.93,367.3,366.46,366.99,106386.0
2019-04-01 15:20:00,366.99,367.11,366.25,366.45,66942.0,366.99,367.11,366.25,366.45,66942.0
2019-04-01 15:30:00,366.39,366.54,365.61,366.24,179308.0,366.39,366.54,365.61,366.24,179308.0
2019-04-01 15:40:00,366.21,366.96,366.11,366.7,136943.0,366.21,366.96,366.11,366.7,136943.0
2019-04-01 15:50:00,366.7,367.8,366.54,366.96,312338.0,366.7,367.8,366.54,366.96,312338.0
2019-04-02 09:30:00,366.25,366.5,363.5,363.55,362534.0,366.25,366.5,363.5,363.55,362534.0
2019-04-02 09:40:00,363.53,366.1,363.5,365.32,235905.0,363.53,366.1,363.5,365.32,235905.0
2019-04-02 09:50:00,365.25,365.25,363.2,364.58,188607.0,365.25,365.25,363.2,364.58,188607.0
2019-04-02 10:00:00,364.51,364.51,362.22,363.12,286598.0,364.51,364.51,362.22,363.12,286598.0
2019-04-02 10:10:00,363.33,364.09,362.79,364.03,116116.0,363.33,364.09,362.79,364.03,116116.0
2019-04-02 10:20:00,364.0,365.55,363.18,365.43,179466.0,364.0,365.55,363.18,365.43,179466.0
2019-04-02 10:30:00,365.47,365.55,364.31,364.89,85988.0,365.47,365.55,364.31,364.89,85988.0
2019-04-02 10:40:00,364.98,365.49,364.33,365.19,87422.0,364.98,365.49,364.33,365.19,87422.0
2019-04-02 10:50:00,365.17,366.6,365.02,366.6,110960.0,365.17,366.6,365.02,366.6,110960.0
2019-04-02 11:00:00,366.56,366.95,364.51,365.19,160439.0,366.56,366.95,364.51,365.19,160439.0
2019-04-02 11:10:00,365.11,365.27,363.93,364.42,85039.0,365.11,365.27,363.93,364.42,85039.0
2019-04-02 11:20:00,364.42,366.09,364.16,365.78,86090.0,364.42,366.09,364.16,365.78,86090.0
2019-04-02 11:30:00,366.0,366.05,365.15,365.3,54896.0,366.0,366.05,365.15,365.3,54896.0
2019-04-02 11:40:00,365.19,365.91,364.76,365.55,72572.0,365.19,365.91,364.76,365.55,72572.0
2019-04-02 11:50:00,365.5,365.5,364.05,364.37,63529.0,365.5,365.5,364.05,364.37,63529.0
2019-04-02 12:00:00,364.29,365.57,364.26,364.93,61438.0,364.29,365.57,364.26,364.93,61438.0
2019-04-02 12:10:00,364.98,365.33,364.32,364.79,42464.0,364.98,365.33,364.32,364.79,42464.0
2019-04-02 12:20:00,364.78,364.8,364.05,364.78,43627.0,364.78,364.8,364.05,364.78,43627.0
2019-04-02 12:30:00,364.78,365.33,364.76,365.28,29658.0,364.78,365.33,364.76,365.28,29658.0
2019-04-02 12:40:00,365.18,365.81,365.16,365.79,29042.0,365.18,365.81,365.16,365.79,29042.0
2019-04-02 12:50:00,365.72,365.88,365.23,365.8,46283.0,365.72,365.88,365.23,365.8,46283.0
2019-04-02 13:00:00,365.82,366.49,365.58,366.35,67961.0,365.82,366.49,365.58,366.35,67961.0
2019-04-02 13:10:00,366.35,366.8,365.8,366.71,75313.0,366.35,366.8,365.8,366.71,75313.0
2019-04-02 13:20:00,366.7,367.09,366.6,366.76,73303.0,366.7,367.09,366.6,366.76,73303.0
2019-04-02 13:30:00,366.7,367.32,366.68,367.18,46102.0,366.7,367.32,366.68,367.18,46102.0
2019-04-02 13:40:00,367.2,367.62,366.65,366.68,88555.0,367.2,367.62,366.65,366.68,88555.0
2019-04-02 13:50:00,366.67,366.97,366.4,366.63,54969.0,366.67,366.97,366.4,366.63,54969.0
2019-04-02 14:00:00,366.64,366.74,366.24,366.57,28946.0,366.64,366.74,366.24,366.57,28946.0
2019-04-02 14:10:00,366.45,366.84,366.38,366.5,23666.0,366.45,366.84,366.38,366.5,23666.0
2019-04-02 14:20:00,366.45,366.85,366.42,366.66,35357.0,366.45,366.85,366.42,366.66,35357.0
2019-04-02 14:30:00,366.68,366.8,366.55,366.71,25964.0,366.68,366.8,366.55,366.71,25964.0
2019-04-02 14:40:00,366.65,367.35,366.55,367.13,44449.0,366.65,367.35,366.55,367.13,44449.0
2019-04-02 14:50:00,367.13,367.33,366.95,367.18,35177.0,367.13,367.33,366.95,367.18,35177.0
2019-04-02 15:00:00,367.26,367.5,367.01,367.2,43984.0,367.26,367.5,367.01,367.2,43984.0
2019-04-02 15:10:00,367.24,368.12,367.12,367.88,73097.0,367.24,368.12,367.12,367.88,73097.0
2019-04-02 15:20:00,367.94,368.2,367.68,368.19,50363.0,367.94,368.2,367.68,368.19,50363.0
2019-04-02 15:30:00,368.19,368.41,367.76,367.78,108411.0,368.19,368.41,367.76,367.78,108411.0
2019-04-02 15:40:00,367.82,368.3,367.77,368.07,87933.0,367.82,368.3,367.77,368.07,87933.0
2019-04-02 15:50:00,368.1,368.42,367.62,367.72,274937.0,368.1,368.42,367.62,367.72,274937.0
2019-04-03 09:30:00,369.43,369.43,366.19,369.17,408036.0,369.43,369.43,366.19,369.17,408036.0
2019-04-03 09:40:00,369.17,370.3,368.35,368.94,272967.0,369.17,370.3,368.35,368.94,272967.0
2019-04-03 09:50:00,368.89,369.68,368.02,369.14,98568.0,368.89,369.68,368.02,369.14,98568.0
2019-04-03 10:00:00,369.12,369.57,368.2,368.97,133943.0,369.12,369.57,368.2,368.97,133943.0
2019-04-03 10:10:00,369.0,369.48,368.53,369.0,92928.0,369.0,369.48,368.53,369.0,92928.0
2019-04-03 10:20:00,368.91,370.4,368.91,370.31,148824.0,368.91,370.4,368.91,370.31,148824.0
2019-04-03 10:30:00,370.26,371.1,370.2,370.3,202063.0,370.26,371.1,370.2,370.3,202063.0
2019-04-03 10:40:00,370.36,370.95,370.09,370.39,88973.0,370.36,370.95,370.09,370.39,88973.0
2019-04-03 10:50:00,370.35,372.0,370.33,371.63,151041.0,370.35,372.0,370.33,371.63,151041.0
2019-04-03 11:00:00,371.68,373.34,371.68,373.34,243343.0,371.68,373.34,371.68,373.34,243343.0
2019-04-03 11:10:00,373.35,373.42,372.28,372.52,151618.0,373.35,373.42,372.28,372.52,151618.0
2019-04-03 11:20:00,372.45,372.5,371.55,372.46,148891.0,372.45,372.5,371.55,372.46,148891.0
2019-04-03 11:30:00,372.42,373.1,372.28,372.43,141121.0,372.42,373.1,372.28,372.43,141121.0
2019-04-03 11:40:00,372.41,372.49,371.42,371.9,63399.0,372.41,372.49,371.42,371.9,63399.0
2019-04-03 11:50:00,371.77,372.43,371.62,371.9,92341.0,371.77,372.43,371.62,371.9,92341.0
2019-04-03 12:00:00,371.98,372.15,371.18,371.59,127059.0,371.98,372.15,371.18,371.59,127059.0
2019-04-03 12:10:00,371.65,371.67,370.23,370.81,75388.0,371.65,371.67,370.23,370.81,75388.0
2019-04-03 12:20:00,370.81,370.85,370.33,370.36,46279.0,370.81,370.85,370.33,370.36,46279.0
2019-04-03 12:30:00,370.5,370.88,370.04,370.8,57676.0,370.5,370.88,370.04,370.8,57676.0
2019-04-03 12:40:00,370.83,371.66,370.5,371.48,60080.0,370.83,371.66,370.5,371.48,60080.0
2019-04-03 12:50:00,371.48,371.5,370.99,371.33,23337.0,371.48,371.5,370.99,371.33,23337.0
2019-04-03 13:00:00,371.29,371.82,371.21,371.35,42939.0,371.29,371.82,371.21,371.35,42939.0
2019-04-03 13:10:00,371.35,371.39,370.41,370.49,55528.0,371.35,371.39,370.41,370.49,55528.0
2019-04-03 13:20:00,370.52,371.22,369.79,371.06,64420.0,370.52,371.22,369.79,371.06,64420.0
2019-04-03 13:30:00,371.06,371.5,370.73,371.28,34233.0,371.06,371.5,370.73,371.28,34233.0
2019-04-03 13:40:00,371.24,371.27,370.1,370.1,50596.0,371.24,371.27,370.1,370.1,50596.0
2019-04-03 13:50:00,370.08,370.08,368.81,369.14,98532.0,370.08,370.08,368.81,369.14,98532.0
2019-04-03 14:00:00,369.13,370.0,368.79,369.81,72174.0,369.13,370.0,368.79,369.81,72174.0
2019-04-03 14:10:00,369.8,370.49,369.77,370.19,55640.0,369.8,370.49,369.77,370.19,55640.0
2019-04-03 14:20:00,370.17,371.28,370.14,370.86,76122.0,370.17,371.28,370.14,370.86,76122.0
2019-04-03 14:30:00,370.72,370.86,369.86,370.18,54087.0,370.72,370.86,369.86,370.18,54087.0
2019-04-03 14:40:00,370.21,370.4,369.8,370.12,37279.0,370.21,370.4,369.8,370.12,37279.0
2019-04-03 14:50:00,370.07,370.29,369.76,369.84,37006.0,370.07,370.29,369.76,369.84,37006.0
2019-04-03 15:00:00,369.84,370.62,369.77,370.15,60153.0,369.84,370.62,369.77,370.15,60153.0
2019-04-03 15:10:00,370.11,370.12,369.0,369.32,69601.0,370.11,370.12,369.0,369.32,69601.0
2019-04-03 15:20:00,369.32,369.9,369.0,369.81,85345.0,369.32,369.9,369.0,369.81,85345.0
2019-04-03 15:30:00,369.75,370.14,369.31,369.68,60346.0,369.75,370.14,369.31,369.68,60346.0
2019-04-03 15:40:00,369.78,369.79,369.0,369.31,91221.0,369.78,369.79,369.0,369.31,91221.0
2019-04-03 15:50:00,369.38,370.07,369.09,369.58,157995.0,369.38,370.07,369.09,369.58,157995.0
2019-04-04 09:30:00,370.07,372.05,369.17,370.99,235574.0,370.07,372.05,369.17,370.99,235574.0
2019-04-04 09:40:00,370.98,371.6,369.1,369.35,156626.0,370.98,371.6,369.1,369.35,156626.0
2019-04-04 09:50:00,369.53,370.48,369.0,369.3,123413.0,369.53,370.48,369.0,369.3,123413.0
2019-04-04 10:00:00,369.33,369.57,368.12,368.12,113215.0,369.33,369.57,368.12,368.12,113215.0
2019-04-04 10:10:00,368.16,368.7,367.1,367.42,160690.0,368.16,368.7,367.1,367.42,160690.0
2019-04-04 10:20:00,367.38,367.44,365.22,365.31,231420.0,367.38,367.44,365.22,365.31,231420.0
2019-04-04 10:30:00,365.36,366.74,364.3,366.74,221209.0,365.36,366.74,364.3,366.74,221209.0
2019-04-04 10:40:00,366.76,367.78,366.0,367.7,123974.0,366.76,367.78,366.0,367.7,123974.0
2019-04-04 10:50:00,367.68,367.78,365.78,365.78,112175.0,367.68,367.78,365.78,365.78,112175.0
2019-04-04 11:00:00,365.78,366.6,365.33,366.45,85495.0,365.78,366.6,365.33,366.45,85495.0
2019-04-04 11:10:00,366.46,366.59,364.82,365.33,78701.0,366.46,366.59,364.82,365.33,78701.0
2019-04-04 11:20:00,365.12,366.24,364.63,365.75,77707.0,365.12,366.24,364.63,365.75,77707.0
2019-04-04 11:30:00,365.74,366.08,365.19,365.97,43331.0,365.74,366.08,365.19,365.97,43331.0
2019-04-04 11:40:00,366.05,366.1,365.23,365.29,37174.0,366.05,366.1,365.23,365.29,37174.0
2019-04-04 11:50:00,365.23,365.48,364.89,365.29,71269.0,365.23,365.48,364.89,365.29,71269.0
2019-04-04 12:00:00,365.23,365.71,364.9,365.1,53141.0,365.23,365.71,364.9,365.1,53141.0
2019-04-04 12:10:00,365.07,365.53,363.37,363.76,119276.0,365.07,365.53,363.37,363.76,119276.0
2019-04-04 12:20:00,363.68,364.36,363.62,363.91,62145.0,363.68,364.36,363.62,363.91,62145.0
2019-04-04 12:30:00,363.87,363.96,362.68,362.89,88169.0,363.87,363.96,362.68,362.89,88169.0
2019-04-04 12:40:00,362.8,363.49,362.4,363.29,87789.0,362.8,363.49,362.4,363.29,87789.0
2019-04-04 12:50:00,363.21,364.15,363.21,363.86,77481.0,363.21,364.15,363.21,363.86,77481.0
2019-04-04 13:00:00,363.79,364.88,363.43,364.61,78363.0,363.79,364.88,363.43,364.61,78363.0
2019-04-04 13:10:00,364.65,365.09,364.57,364.85,46262.0,364.65,365.09,364.57,364.85,46262.0
2019-04-04 13:20:00,364.9,365.07,364.51,364.6,26206.0,364.9,365.07,364.51,364.6,26206.0
2019-04-04 13:30:00,364.5,364.84,364.2,364.53,31641.0,364.5,364.84,364.2,364.53,31641.0
2019-04-04 13:40:00,364.45,364.94,364.09,364.39,31694.0,364.45,364.94,364.09,364.39,31694.0
2019-04-04 13:50:00,364.27,365.06,364.21,364.84,41089.0,364.27,365.06,364.21,364.84,41089.0
2019-04-04 14:00:00,364.86,365.68,364.64,365.65,73362.0,364.86,365.68,364.64,365.65,73362.0
2019-04-04 14:10:00,365.59,367.68,365.49,367.07,164777.0,365.59,367.68,365.49,367.07,164777.0
2019-04-04 14:20:00,367.01,367.67,367.0,367.32,57152.0,367.01,367.67,367.0,367.32,57152.0
2019-04-04 14:30:00,367.39,367.5,367.05,367.3,31257.0,367.39,367.5,367.05,367.3,31257.0
2019-04-04 14:40:00,367.22,367.43,366.97,367.21,24619.0,367.22,367.43,366.97,367.21,24619.0
2019-04-04 14:50:00,367.21,368.79,367.21,368.02,127384.0,367.21,368.79,367.21,368.02,127384.0
2019-04-04 15:00:00,368.0,368.13,367.23,367.43,56750.0,368.0,368.13,367.23,367.43,56750.0
2019-04-04 15:10:00,367.48,368.11,367.48,367.92,34341.0,367.48,368.11,367.48,367.92,34341.0
2019-04-04 15:20:00,368.1,368.25,367.35,367.46,54166.0,368.1,368.25,367.35,367.46,54166.0
2019-04-04 15:30:00,367.54,368.13,367.41,367.94,59031.0,367.54,368.13,367.41,367.94,59031.0
2019-04-04 15:40:00,367.97,367.98,367.43,367.58,73044.0,367.97,367.98,367.43,367.58,73044.0
2019-04-04 15:50:00,367.62,368.1,367.37,367.84,170249.0,367.62,368.1,367.37,367.84,170249.0
2019-04-05 09:30:00,369.2,369.4,366.8,367.48,266129.0,369.2,369.4,366.8,367.48,266129.0
2019-04-05 09:40:00,367.67,369.8,366.41,368.24,223117.0,367.67,369.8,366.41,368.24,223117.0
2019-04-05 09:50:00,368.32,368.89,366.14,366.47,140075.0,368.32,368.89,366.14,366.47,140075.0
2019-04-05 10:00:00,366.47,367.25,366.17,366.36,140789.0,366.47,367.25,366.17,366.36,140789.0
2019-04-05 10:10:00,366.37,366.37,365.19,365.32,129561.0,366.37,366.37,365.19,365.32,129561.0
2019-04-05 10:20:00,365.25,366.79,365.25,366.68,90747.0,365.25,366.79,365.25,366.68,90747.0
2019-04-05 10:30:00,366.83,367.6,366.3,367.08,84094.0,366.83,367.6,366.3,367.08,84094.0
2019-04-05 10:40:00,367.1,367.31,365.25,365.52,113472.0,367.1,367.31,365.25,365.52,113472.0
2019-04-05 10:50:00,365.6,366.3,365.41,366.03,66949.0,365.6,366.3,365.41,366.03,66949.0
2019-04-05 11:00:00,366.04,366.67,365.55,366.11,67541.0,366.04,366.67,365.55,366.11,67541.0
2019-04-05 11:10:00,366.23,366.48,365.77,365.93,43856.0,366.23,366.48,365.77,365.93,43856.0
2019-04-05 11:20:00,365.98,366.75,365.83,366.38,52013.0,365.98,366.75,365.83,366.38,52013.0
2019-04-05 11:30:00,366.34,366.7,366.01,366.19,46225.0,366.34,366.7,366.01,366.19,46225.0
2019-04-05 11:40:00,366.28,366.41,365.5,365.56,60601.0,366.28,366.41,365.5,365.56,60601.0
2019-04-05 11:50:00,365.57,366.0,365.2,365.93,56376.0,365.57,366.0,365.2,365.93,56376.0
2019-04-05 12:00:00,365.99,366.97,365.75,366.9,56195.0,365.99,366.97,365.75,366.9,56195.0
2019-04-05 12:10:00,366.86,367.31,366.86,367.0,59927.0,366.86,367.31,366.86,367.0,59927.0
2019-04-05 12:20:00,367.02,367.5,366.94,367.2,77318.0,367.02,367.5,366.94,367.2,77318.0
2019-04-05 12:30:00,367.16,367.29,366.76,366.76,57090.0,367.16,367.29,366.76,366.76,57090.0
2019-04-05 12:40:00,366.72,367.19,366.5,367.01,36460.0,366.72,367.19,366.5,367.01,36460.0
2019-04-05 12:50:00,367.05,367.28,366.5,366.67,29074.0,367.05,367.28,366.5,366.67,29074.0
2019-04-05 13:00:00,366.77,366.8,366.14,366.44,39971.0,366.77,366.8,366.14,366.44,39971.0
2019-04-05 13:10:00,366.44,366.62,366.17,366.57,13172.0,366.44,366.62,366.17,366.57,13172.0
2019-04-05 13:20:00,366.53,367.02,366.51,366.85,21770.0,366.53,367.02,366.51,366.85,21770.0
2019-04-05 13:30:00,366.77,366.83,366.47,366.67,13298.0,366.77,366.83,366.47,366.67,13298.0
2019-04-05 13:40:00,366.66,367.0,366.49,366.9,30022.0,366.66,367.0,366.49,366.9,30022.0
2019-04-05 13:50:00,367.0,367.0,366.5,366.67,35786.0,367.0,367.0,366.5,366.67,35786.0
2019-04-05 14:00:00,366.62,366.65,366.27,366.51,26489.0,366.62,366.65,366.27,366.51,26489.0
2019-04-05 14:10:00,366.5,366.52,365.9,366.22,48738.0,366.5,366.52,365.9,366.22,48738.0
2019-04-05 14:20:00,366.24,366.35,365.97,366.01,25026.0,366.24,366.35,365.97,366.01,25026.0
2019-04-05 14:30:00,366.04,366.09,365.8,365.99,39071.0,366.04,366.09,365.8,365.99,39071.0
2019-04-05 14:40:00,365.91,366.47,365.91,366.3,49433.0,365.91,366.47,365.91,366.3,49433.0
2019-04-05 14:50:00,366.28,366.79,366.2,366.5,32589.0,366.28,366.79,366.2,366.5,32589.0
2019-04-05 15:00:00,366.49,366.74,366.36,366.51,23670.0,366.49,366.74,366.36,366.51,23670.0
2019-04-05 15:10:00,366.47,366.52,366.05,366.17,27103.0,366.47,366.52,366.05,366.17,27103.0
2019-04-05 15:20:00,366.2,366.68,366.15,366.41,45163.0,366.2,366.68,366.15,366.41,45163.0
2019-04-05 15:30:00,366.38,366.58,366.14,366.23,63308.0,366.38,366.58,366.14,366.23,63308.0
2019-04-05 15:40:00,366.26,366.55,365.62,365.65,107539.0,366.26,366.55,365.62,365.65,107539.0
2019-04-05 15:50:00,365.61,365.67,364.66,365.61,307721.0,365.61,365.67,364.66,365.61,307721.0
2019-04-08 09:30:00,365.3,365.94,363.52,364.51,227011.0,365.3,365.94,363.52,364.51,227011.0
2019-04-08 09:40:00,364.53,365.0,361.62,362.95,231029.0,364.53,365.0,361.62,362.95,231029.0
2019-04-08 09:50:00,362.89,363.67,361.92,363.08,118241.0,362.89,363.67,361.92,363.08,118241.0
2019-04-08 10:00:00,362.94,363.34,361.8,363.02,110750.0,362.94,363.34,361.8,363.02,110750.0
2019-04-08 10:10:00,362.97,363.96,362.95,363.6,72188.0,362.97,363.96,362.95,363.6,72188.0
2019-04-08 10:20:00,363.44,363.59,362.62,362.73,55181.0,363.44,363.59,362.62,362.73,55181.0
2019-04-08 10:30:00,362.64,363.65,362.4,362.8,83255.0,362.64,363.65,362.4,362.8,83255.0
2019-04-08 10:40:00,362.8,363.17,362.03,362.17,137579.0,362.8,363.17,362.03,362.17,137579.0
2019-04-08 10:50:00,362.19,362.42,361.25,361.53,115537.0,362.19,362.42,361.25,361.53,115537.0
2019-04-08 11:00:00,361.53,361.97,361.16,361.63,91604.0,361.53,361.97,361.16,361.63,91604.0
2019-04-08 11:10:00,361.68,362.36,361.0,362.3,102483.0,361.68,362.36,361.0,362.3,102483.0
2019-04-08 11:20:00,362.27,362.43,361.5,361.68,83301.0,362.27,362.43,361.5,361.68,83301.0
2019-04-08 11:30:00,361.69,362.05,360.75,360.97,79549.0,361.69,362.05,360.75,360.97,79549.0
2019-04-08 11:40:00,361.03,361.42,360.55,360.69,67779.0,361.03,361.42,360.55,360.69,67779.0
2019-04-08 11:50:00,360.75,360.75,359.95,360.3,124343.0,360.75,360.75,359.95,360.3,124343.0
2019-04-08 12:00:00,360.27,360.85,359.93,360.7,75254.0,360.27,360.85,359.93,360.7,75254.0
2019-04-08 12:10:00,360.7,360.98,360.28,360.54,35864.0,360.7,360.98,360.28,360.54,35864.0
2019-04-08 12:20:00,360.45,361.01,360.0,360.74,72083.0,360.45,361.01,360.0,360.74,72083.0
2019-04-08 12:30:00,360.72,361.72,360.66,361.56,71134.0,360.72,361.72,360.66,361.56,71134.0
2019-04-08 12:40:00,361.51,361.88,361.27,361.5,53962.0,361.51,361.88,361.27,361.5,53962.0
2019-04-08 12:50:00,361.5,361.92,361.31,361.86,37451.0,361.5,361.92,361.31,361.86,37451.0
2019-04-08 13:00:00,361.91,362.25,361.83,362.14,50990.0,361.91,362.25,361.83,362.14,50990.0
2019-04-08 13:10:00,362.13,362.27,361.8,362.07,38902.0,362.13,362.27,361.8,362.07,38902.0
2019-04-08 13:20:00,362.11,362.15,361.69,361.98,34931.0,362.11,362.15,361.69,361.98,34931.0
2019-04-08 13:30:00,361.87,362.25,361.61,362.06,44272.0,361.87,362.25,361.61,362.06,44272.0
2019-04-08 13:40:00,362.08,362.11,361.28,361.54,23503.0,362.08,362.11,361.28,361.54,23503.0
2019-04-08 13:50:00,361.45,362.11,361.45,362.02,33545.0,361.45,362.11,361.45,362.02,33545.0
2019-04-08 14:00:00,362.0,362.66,361.75,362.53,59614.0,362.0,362.66,361.75,362.53,59614.0
2019-04-08 14:10:00,362.57,362.85,362.23,362.37,54745.0,362.57,362.85,362.23,362.37,54745.0
2019-04-08 14:20:00,362.32,362.41,361.62,361.71,34946.0,362.32,362.41,361.62,361.71,34946.0
2019-04-08 14:30:00,361.78,362.38,361.75,362.22,32956.0,361.78,362.38,361.75,362.22,32956.0
2019-04-08 14:40:00,362.23,362.64,362.0,362.16,36357.0,362.23,362.64,362.0,362.16,36357.0
2019-04-08 14:50:00,362.19,363.09,362.12,362.81,56104.0,362.19,363.09,362.12,362.81,56104.0
2019-04-08 15:00:00,362.8,363.04,362.53,363.0,33380.0,362.8,363.04,362.53,363.0,33380.0
2019-04-08 15:10:00,362.98,363.0,362.44,362.55,39657.0,362.98,363.0,362.44,362.55,39657.0
2019-04-08 15:20:00,362.53,362.89,361.88,361.88,65000.0,362.53,362.89,361.88,361.88,65000.0
2019-04-08 15:30:00,361.89,362.1,361.38,361.41,89636.0,361.89,362.1,361.38,361.41,89636.0
2019-04-08 15:40:00,361.44,361.75,361.27,361.68,79342.0,361.44,361.75,361.27,361.68,79342.0
2019-04-08 15:50:00,361.64,361.79,361.01,361.34,255804.0,361.64,361.79,361.01,361.34,255804.0
2019-04-09 09:30:00,360.54,362.22,359.0,361.61,304481.0,360.54,362.22,359.0,361.61,304481.0
2019-04-09 09:40:00,361.64,363.62,360.87,362.21,333461.0,361.64,363.62,360.87,362.21,333461.0
2019-04-09 09:50:00,362.08,364.45,362.06,364.18,218128.0,362.08,364.45,362.06,364.18,218128.0
2019-04-09 10:00:00,364.31,364.99,363.89,364.75,208432.0,364.31,364.99,363.89,364.75,208432.0
2019-04-09 10:10:00,364.63,365.16,363.8,364.36,187709.0,364.63,365.16,363.8,364.36,187709.0
2019-04-09 10:20:00,364.35,365.39,364.27,364.61,146779.0,364.35,365.39,364.27,364.61,146779.0
2019-04-09 10:30:00,364.75,364.75,363.86,364.16,60629.0,364.75,364.75,363.86,364.16,60629.0
2019-04-09 10:40:00,364.2,364.75,363.93,364.05,137578.0,364.2,364.75,363.93,364.05,137578.0
2019-04-09 10:50:00,364.17,365.66,363.81,365.48,174778.0,364.17,365.66,363.81,365.48,174778.0
2019-04-09 11:00:00,365.47,366.56,365.2,366.22,151993.0,365.47,366.56,365.2,366.22,151993.0
2019-04-09 11:10:00,366.16,366.74,365.53,365.79,119447.0,366.16,366.74,365.53,365.79,119447.0
2019-04-09 11:20:00,365.82,366.0,364.8,364.99,103090.0,365.82,366.0,364.8,364.99,103090.0
2019-04-09 11:30:00,365.0,365.41,364.39,364.77,74254.0,365.0,365.41,364.39,364.77,74254.0
2019-04-09 11:40:00,364.84,365.27,364.7,364.88,45512.0,364.84,365.27,364.7,364.88,45512.0
2019-04-09 11:50:00,364.97,365.0,364.21,364.46,43772.0,364.97,365.0,364.21,364.46,43772.0
2019-04-09 12:00:00,364.5,364.72,364.1,364.1,33870.0,364.5,364.72,364.1,364.1,33870.0
2019-04-09 12:10:00,364.1,364.58,363.42,363.55,110133.0,364.1,364.58,363.42,363.55,110133.0
2019-04-09 12:20:00,363.54,364.09,363.46,364.07,44178.0,363.54,364.09,363.46,364.07,44178.0
2019-04-09 12:30:00,364.09,364.44,363.91,364.26,56805.0,364.09,364.44,363.91,364.26,56805.0
2019-04-09 12:40:00,364.33,364.83,364.27,364.37,98772.0,364.33,364.83,364.27,364.37,98772.0
2019-04-09 12:50:00,364.5,364.52,363.9,363.94,59282.0,364.5,364.52,363.9,363.94,59282.0
2019-04-09 13:00:00,363.9,364.15,363.89,363.91,46855.0,363.9,364.15,363.89,363.91,46855.0
2019-04-09 13:10:00,363.92,364.44,363.9,364.05,48352.0,363.92,364.44,363.9,364.05,48352.0
2019-04-09 13:20:00,364.05,364.12,363.41,363.43,48876.0,364.05,364.12,363.41,363.43,48876.0
2019-04-09 13:30:00,363.42,363.58,363.05,363.35,44789.0,363.42,363.58,363.05,363.35,44789.0
2019-04-09 13:40:00,363.37,363.46,363.22,363.35,13793.0,363.37,363.46,363.22,363.35,13793.0
2019-04-09 13:50:00,363.31,363.31,362.56,362.82,46855.0,363.31,363.31,362.56,362.82,46855.0
2019-04-09 14:00:00,362.83,362.98,362.42,362.8,32718.0,362.83,362.98,362.42,362.8,32718.0
2019-04-09 14:10:00,362.81,363.8,362.78,363.73,52238.0,362.81,363.8,362.78,363.73,52238.0
2019-04-09 14:20:00,363.79,364.07,363.56,364.01,44670.0,363.79,364.07,363.56,364.01,44670.0
2019-04-09 14:30:00,364.0,364.43,363.98,364.3,67829.0,364.0,364.43,363.98,364.3,67829.0
2019-04-09 14:40:00,364.28,364.44,363.63,364.28,71981.0,364.28,364.44,363.63,364.28,71981.0
2019-04-09 14:50:00,364.29,364.45,363.6,363.96,81994.0,364.29,364.45,363.6,363.96,81994.0
2019-04-09 15:00:00,363.96,364.25,363.6,363.96,79869.0,363.96,364.25,363.6,363.96,79869.0
2019-04-09 15:10:00,364.01,364.4,363.78,363.94,63983.0,364.01,364.4,363.78,363.94,63983.0
2019-04-09 15:20:00,363.97,364.12,363.71,364.12,108799.0,363.97,364.12,363.71,364.12,108799.0
2019-04-09 15:30:00,364.19,364.75,364.13,364.74,120543.0,364.19,364.75,364.13,364.74,120543.0
2019-04-09 15:40:00,364.7,365.57,364.65,365.49,132989.0,364.7,365.57,364.65,365.49,132989.0
2019-04-09 15:50:00,365.49,365.57,364.0,364.73,292861.0,365.49,365.57,364.0,364.73,292861.0
2019-04-10 09:30:00,365.79,368.4,364.5,367.3,374255.0,365.79,368.4,364.5,367.3,374255.0
2019-04-10 09:40:00,367.25,368.28,366.2,366.96,213073.0,367.25,368.28,366.2,366.96,213073.0
2019-04-10 09:50:00,366.99,368.1,366.59,367.83,168942.0,366.99,368.1,366.59,367.83,168942.0
2019-04-10 10:00:00,367.84,368.85,366.53,366.88,188518.0,367.84,368.85,366.53,366.88,188518.0
2019-04-10 10:10:00,366.94,367.04,365.02,365.45,177918.0,366.94,367.04,365.02,365.45,177918.0
2019-04-10 10:20:00,365.45,365.58,364.19,364.3,174284.0,365.45,365.58,364.19,364.3,174284.0
2019-04-10 10:30:00,364.29,365.78,364.27,365.22,114659.0,364.29,365.78,364.27,365.22,114659.0
2019-04-10 10:40:00,365.09,366.3,365.0,366.11,68312.0,365.09,366.3,365.0,366.11,68312.0
2019-04-10 10:50:00,366.19,366.31,365.06,365.31,55477.0,366.19,366.31,365.06,365.31,55477.0
2019-04-10 11:00:00,365.37,365.89,365.23,365.74,55566.0,365.37,365.89,365.23,365.74,55566.0
2019-04-10 11:10:00,365.71,365.97,365.1,365.3,47453.0,365.71,365.97,365.1,365.3,47453.0
2019-04-10 11:20:00,365.21,365.21,363.54,363.86,137394.0,365.21,365.21,363.54,363.86,137394.0
2019-04-10 11:30:00,363.88,364.45,363.6,364.43,94645.0,363.88,364.45,363.6,364.43,94645.0
2019-04-10 11:40:00,364.41,364.45,363.74,363.98,34399.0,364.41,364.45,363.74,363.98,34399.0
2019-04-10 11:50:00,363.98,364.45,363.9,364.15,32706.0,363.98,364.45,363.9,364.15,32706.0
2019-04-10 12:00:00,364.22,364.37,364.0,364.33,53183.0,364.22,364.37,364.0,364.33,53183.0
2019-04-10 12:10:00,364.34,364.34,363.06,363.28,61600.0,364.34,364.34,363.06,363.28,61600.0
2019-04-10 12:20:00,363.27,363.53,362.92,363.18,46546.0,363.27,363.53,362.92,363.18,46546.0
2019-04-10 12:30:00,363.17,363.86,363.17,363.8,60546.0,363.17,363.86,363.17,363.8,60546.0
2019-04-10 12:40:00,363.85,364.04,363.03,363.4,37032.0,363.85,364.04,363.03,363.4,37032.0
2019-04-10 12:50:00,363.46,363.66,363.04,363.11,25138.0,363.46,363.66,363.04,363.11,25138.0
2019-04-10 13:00:00,363.11,363.4,362.25,362.72,76015.0,363.11,363.4,362.25,362.72,76015.0
2019-04-10 13:10:00,362.65,363.32,362.57,363.27,38254.0,362.65,363.32,362.57,363.27,38254.0
2019-04-10 13:20:00,363.16,363.29,362.74,362.93,28686.0,363.16,363.29,362.74,362.93,28686.0
2019-04-10 13:30:00,362.93,363.64,362.86,363.6,45311.0,362.93,363.64,362.86,363.6,45311.0
2019-04-10 13:40:00,363.64,364.25,363.54,364.25,67457.0,363.64,364.25,363.54,364.25,67457.0
2019-04-10 13:50:00,364.29,364.94,364.27,364.36,75683.0,364.29,364.94,364.27,364.36,75683.0
2019-04-10 14:00:00,364.41,364.62,363.63,363.69,68211.0,364.41,364.62,363.63,363.69,68211.0
2019-04-10 14:10:00,363.69,364.16,363.29,364.08,49050.0,363.69,364.16,363.29,364.08,49050.0
2019-04-10 14:20:00,364.12,364.19,363.27,363.57,30698.0,364.12,364.19,363.27,363.57,30698.0
2019-04-10 14:30:00,363.52,363.69,363.12,363.5,42195.0,363.52,363.69,363.12,363.5,42195.0
2019-04-10 14:40:00,363.53,363.75,363.38,363.48,23167.0,363.53,363.75,363.38,363.48,23167.0
2019-04-10 14:50:00,363.53,364.22,363.53,364.05,43692.0,363.53,364.22,363.53,364.05,43692.0
2019-04-10 15:00:00,364.09,364.46,363.81,364.43,86261.0,364.09,364.46,363.81,364.43,86261.0
2019-04-10 15:10:00,364.4,364.46,363.95,364.12,71176.0,364.4,364.46,363.95,364.12,71176.0
2019-04-10 15:20:00,364.14,364.36,363.96,364.19,47669.0,364.14,364.36,363.96,364.19,47669.0
2019-04-10 15:30:00,364.2,364.54,364.12,364.3,74941.0,364.2,364.54,364.12,364.3,74941.0
2019-04-10 15:40:00,364.25,364.48,363.91,364.01,55590.0,364.25,364.48,363.91,364.01,55590.0
2019-04-10 15:50:00,364.02,364.04,363.2,363.95,176676.0,364.02,364.04,363.2,363.95,176676.0
2019-04-11 09:30:00,365.0,365.3,361.15,361.23,375286.0,365.0,365.3,361.15,361.23,375286.0
2019-04-11 09:40:00,361.22,363.33,360.81,362.77,201199.0,361.22,363.33,360.81,362.77,201199.0
2019-04-11 09:50:00,362.75,363.22,361.34,361.94,130401.0,362.75,363.22,361.34,361.94,130401.0
2019-04-11 10:00:00,361.97,363.97,361.87,363.47,140915.0,361.97,363.97,361.87,363.47,140915.0
2019-04-11 10:10:00,363.54,364.26,363.0,363.96,99551.0,363.54,364.26,363.0,363.96,99551.0
2019-04-11 10:20:00,363.95,364.6,363.7,364.37,98752.0,363.95,364.6,363.7,364.37,98752.0
2019-04-11 10:30:00,364.4,365.66,363.8,365.57,148689.0,364.4,365.66,363.8,365.57,148689.0
2019-04-11 10:40:00,365.6,365.64,364.55,364.69,100324.0,365.6,365.64,364.55,364.69,100324.0
2019-04-11 10:50:00,364.65,365.9,364.35,365.75,83581.0,364.65,365.9,364.35,365.75,83581.0
2019-04-11 11:00:00,365.79,366.49,365.28,366.09,119244.0,365.79,366.49,365.28,366.09,119244.0
2019-04-11 11:10:00,365.95,366.2,365.44,365.67,69126.0,365.95,366.2,365.44,365.67,69126.0
2019-04-11 11:20:00,365.69,365.9,365.25,365.81,54454.0,365.69,365.9,365.25,365.81,54454.0
2019-04-11 11:30:00,365.8,366.47,365.67,365.78,109073.0,365.8,366.47,365.67,365.78,109073.0
2019-04-11 11:40:00,365.77,366.75,365.16,366.54,153354.0,365.77,366.75,365.16,366.54,153354.0
2019-04-11 11:50:00,366.57,366.99,366.51,366.82,121701.0,366.57,366.99,366.51,366.82,121701.0
2019-04-11 12:00:00,366.86,368.16,366.42,367.91,206351.0,366.86,368.16,366.42,367.91,206351.0
2019-04-11 12:10:00,367.91,368.79,367.5,368.46,174262.0,367.91,368.79,367.5,368.46,174262.0
2019-04-11 12:20:00,368.48,369.1,368.27,368.31,163086.0,368.48,369.1,368.27,368.31,163086.0
2019-04-11 12:30:00,368.32,369.1,368.31,368.7,114749.0,368.32,369.1,368.31,368.7,114749.0
2019-04-11 12:40:00,368.73,369.56,368.52,369.46,167319.0,368.73,369.56,368.52,369.46,167319.0
2019-04-11 12:50:00,369.48,370.0,369.22,369.63,161293.0,369.48,370.0,369.22,369.63,161293.0
2019-04-11 13:00:00,369.6,370.12,369.43,369.49,183579.0,369.6,370.12,369.43,369.49,183579.0
2019-04-11 13:10:00,369.44,369.44,368.78,369.23,120941.0,369.44,369.44,368.78,369.23,120941.0
2019-04-11 13:20:00,369.22,369.3,368.75,369.02,52663.0,369.22,369.3,368.75,369.02,52663.0
2019-04-11 13:30:00,369.03,369.18,367.08,367.14,140188.0,369.03,369.18,367.08,367.14,140188.0
2019-04-11 13:40:00,367.08,367.89,366.91,367.8,108743.0,367.08,367.89,366.91,367.8,108743.0
2019-04-11 13:50:00,367.81,367.95,367.03,367.19,72806.0,367.81,367.95,367.03,367.19,72806.0
2019-04-11 14:00:00,367.22,367.32,366.54,366.58,95592.0,367.22,367.32,366.54,366.58,95592.0
2019-04-11 14:10:00,366.54,367.58,366.4,367.36,78009.0,366.54,367.58,366.4,367.36,78009.0
2019-04-11 14:20:00,367.37,367.53,366.59,366.59,72103.0,367.37,367.53,366.59,366.59,72103.0
2019-04-11 14:30:00,366.58,367.19,366.41,366.69,95084.0,366.58,367.19,366.41,366.69,95084.0
2019-04-11 14:40:00,366.68,367.2,366.56,366.88,43085.0,366.68,367.2,366.56,366.88,43085.0
2019-04-11 14:50:00,366.85,367.7,366.63,367.55,61142.0,366.85,367.7,366.63,367.55,61142.0
2019-04-11 15:00:00,367.58,369.0,367.47,368.87,147368.0,367.58,369.0,367.47,368.87,147368.0
2019-04-11 15:10:00,368.88,368.89,368.22,368.33,86104.0,368.88,368.89,368.22,368.33,86104.0
2019-04-11 15:20:00,368.24,368.32,367.93,367.94,87527.0,368.24,368.32,367.93,367.94,87527.0
2019-04-11 15:30:00,367.91,368.25,367.28,367.52,114950.0,367.91,368.25,367.28,367.52,114950.0
2019-04-11 15:40:00,367.51,367.77,367.1,367.29,104303.0,367.51,367.77,367.1,367.29,104303.0
2019-04-11 15:50:00,367.31,367.93,367.31,367.65,238651.0,367.31,367.93,367.31,367.65,238651.0
2019-04-12 09:30:00,360.69,361.75,354.79,355.1,1304837.0,360.69,361.75,354.79,355.1,1304837.0
2019-04-12 09:40:00,355.2,355.77,349.36,350.82,1231322.0,355.2,355.77,349.36,350.82,1231322.0
2019-04-12 09:50:00,350.72,355.53,350.0,355.2,1086596.0,350.72,355.53,350.0,355.2,1086596.0
2019-04-12 10:00:00,355.25,357.69,353.12,357.23,734104.0,355.25,357.69,353.12,357.23,734104.0
2019-04-12 10:10:00,357.19,358.49,356.0,356.22,566446.0,357.19,358.49,356.0,356.22,566446.0
2019-04-12 10:20:00,356.27,357.01,355.33,356.27,301416.0,356.27,357.01,355.33,356.27,301416.0
2019-04-12 10:30:00,356.33,356.41,353.5,353.97,341776.0,356.33,356.41,353.5,353.97,341776.0
2019-04-12 10:40:00,354.01,355.2,353.8,354.18,243501.0,354.01,355.2,353.8,354.18,243501.0
2019-04-12 10:50:00,354.29,355.1,353.12,354.9,345190.0,354.29,355.1,353.12,354.9,345190.0
2019-04-12 11:00:00,354.99,355.42,354.15,354.26,186979.0,354.99,355.42,354.15,354.26,186979.0
2019-04-12 11:10:00,354.22,354.22,353.24,353.44,179601.0,354.22,354.22,353.24,353.44,179601.0
2019-04-12 11:20:00,353.48,355.56,352.94,354.88,266245.0,353.48,355.56,352.94,354.88,266245.0
2019-04-12 11:30:00,354.99,355.78,354.04,354.24,158634.0,354.99,355.78,354.04,354.24,158634.0
2019-04-12 11:40:00,354.24,354.57,353.7,354.24,118187.0,354.24,354.57,353.7,354.24,118187.0
2019-04-12 11:50:00,354.24,354.47,353.09,353.4,156803.0,354.24,354.47,353.09,353.4,156803.0
2019-04-12 12:00:00,353.37,353.62,352.82,353.44,153726.0,353.37,353.62,352.82,353.44,153726.0
2019-04-12 12:10:00,353.4,353.6,353.03,353.4,124290.0,353.4,353.6,353.03,353.4,124290.0
2019-04-12 12:20:00,353.43,354.0,353.39,353.8,127670.0,353.43,354.0,353.39,353.8,127670.0
2019-04-12 12:30:00,353.71,354.1,353.33,353.58,100553.0,353.71,354.1,353.33,353.58,100553.0
2019-04-12 12:40:00,353.56,353.89,353.15,353.45,94388.0,353.56,353.89,353.15,353.45,94388.0
2019-04-12 12:50:00,353.45,353.9,353.27,353.46,63063.0,353.45,353.9,353.27,353.46,63063.0
2019-04-12 13:00:00,353.41,354.0,353.34,353.5,80094.0,353.41,354.0,353.34,353.5,80094.0
2019-04-12 13:10:00,353.52,353.67,352.5,353.05,152664.0,353.52,353.67,352.5,353.05,152664.0
2019-04-12 13:20:00,353.04,353.24,352.45,352.5,102094.0,353.04,353.24,352.45,352.5,102094.0
2019-04-12 13:30:00,352.56,352.6,350.96,351.05,259135.0,352.56,352.6,350.96,351.05,259135.0
2019-04-12 13:40:00,351.04,351.48,350.5,350.98,233489.0,351.04,351.48,350.5,350.98,233489.0
2019-04-12 13:50:00,350.91,351.97,350.61,351.8,133739.0,350.91,351.97,350.61,351.8,133739.0
2019-04-12 14:00:00,351.77,352.27,351.34,351.49,156848.0,351.77,352.27,351.34,351.49,156848.0
2019-04-12 14:10:00,351.54,352.0,351.46,351.65,126025.0,351.54,352.0,351.46,351.65,126025.0
2019-04-12 14:20:00,351.65,352.55,351.5,352.43,163767.0,351.65,352.55,351.5,352.43,163767.0
2019-04-12 14:30:00,352.38,352.47,351.46,351.76,128339.0,352.38,352.47,351.46,351.76,128339.0
2019-04-12 14:40:00,351.78,351.87,350.97,351.22,119603.0,351.78,351.87,350.97,351.22,119603.0
2019-04-12 14:50:00,351.2,351.37,350.56,350.67,162387.0,351.2,351.37,350.56,350.67,162387.0
2019-04-12 15:00:00,350.65,350.65,349.95,350.11,257397.0,350.65,350.65,349.95,350.11,257397.0
2019-04-12 15:10:00,350.09,350.93,350.09,350.68,139485.0,350.09,350.93,350.09,350.68,139485.0
2019-04-12 15:20:00,350.72,351.0,350.36,350.36,121356.0,350.72,351.0,350.36,350.36,121356.0
2019-04-12 15:30:00,350.4,350.93,350.36,350.93,192093.0,350.4,350.93,350.36,350.93,192093.0
2019-04-12 15:40:00,350.88,351.33,350.28,350.45,230486.0,350.88,351.33,350.28,350.45,230486.0
2019-04-12 15:50:00,350.45,351.14,349.75,351.14,689493.0,350.45,351.14,349.75,351.14,689493.0
2019-04-15 09:30:00,351.12,352.21,347.56,348.34,645958.0,351.12,352.21,347.56,348.34,645958.0
2019-04-15 09:40:00,348.36,349.44,346.42,348.25,487713.0,348.36,349.44,346.42,348.25,487713.0
2019-04-15 09:50:00,348.21,350.49,347.93,350.01,362970.0,348.21,350.49,347.93,350.01,362970.0
2019-04-15 10:00:00,350.02,350.24,347.84,348.2,261256.0,350.02,350.24,347.84,348.2,261256.0
2019-04-15 10:10:00,348.1,348.49,346.6,346.92,196300.0,348.1,348.49,346.6,346.92,196300.0
2019-04-15 10:20:00,346.85,347.75,345.44,345.44,263502.0,346.85,347.75,345.44,345.44,263502.0
2019-04-15 10:30:00,345.43,345.75,342.27,343.49,416676.0,345.43,345.75,342.27,343.49,416676.0
2019-04-15 10:40:00,343.51,345.5,343.49,345.46,283942.0,343.51,345.5,343.49,345.46,283942.0
2019-04-15 10:50:00,345.46,345.72,344.5,344.74,147557.0,345.46,345.72,344.5,344.74,147557.0
2019-04-15 11:00:00,344.79,346.65,344.44,346.56,136847.0,344.79,346.65,344.44,346.56,136847.0
2019-04-15 11:10:00,346.47,347.2,346.32,346.87,137009.0,346.47,347.2,346.32,346.87,137009.0
2019-04-15 11:20:00,346.93,346.93,345.67,346.35,95811.0,346.93,346.93,345.67,346.35,95811.0
2019-04-15 11:30:00,346.3,346.62,345.11,345.76,104077.0,346.3,346.62,345.11,345.76,104077.0
2019-04-15 11:40:00,345.58,346.26,345.36,345.64,76872.0,345.58,346.26,345.36,345.64,76872.0
2019-04-15 11:50:00,345.78,345.85,345.13,345.85,73620.0,345.78,345.85,345.13,345.85,73620.0
2019-04-15 12:00:00,345.86,346.09,344.58,344.65,74768.0,345.86,346.09,344.58,344.65,74768.0
2019-04-15 12:10:00,344.7,344.76,343.91,344.53,107576.0,344.7,344.76,343.91,344.53,107576.0
2019-04-15 12:20:00,344.52,345.0,344.22,344.42,80397.0,344.52,345.0,344.22,344.42,80397.0
2019-04-15 12:30:00,344.25,344.6,343.96,344.48,72479.0,344.25,344.6,343.96,344.48,72479.0
2019-04-15 12:40:00,344.51,345.09,344.17,344.51,59579.0,344.51,345.09,344.17,344.51,59579.0
2019-04-15 12:50:00,344.48,344.96,344.22,344.36,61995.0,344.48,344.96,344.22,344.36,61995.0
2019-04-15 13:00:00,344.32,344.82,344.15,344.41,41222.0,344.32,344.82,344.15,344.41,41222.0
2019-04-15 13:10:00,344.44,344.44,343.85,344.34,69089.0,344.44,344.44,343.85,344.34,69089.0
2019-04-15 13:20:00,344.31,344.5,343.89,343.96,60105.0,344.31,344.5,343.89,343.96,60105.0
2019-04-15 13:30:00,343.9,344.19,343.5,343.95,94149.0,343.9,344.19,343.5,343.95,94149.0
2019-04-15 13:40:00,343.96,344.31,342.97,343.25,121275.0,343.96,344.31,342.97,343.25,121275.0
2019-04-15 13:50:00,343.28,344.22,343.05,344.1,146236.0,343.28,344.22,343.05,344.1,146236.0
2019-04-15 14:00:00,344.08,344.88,343.88,344.85,86599.0,344.08,344.88,343.88,344.85,86599.0
2019-04-15 14:10:00,344.79,346.47,344.55,346.18,166471.0,344.79,346.47,344.55,346.18,166471.0
2019-04-15 14:20:00,346.19,347.48,346.02,347.36,145521.0,346.19,347.48,346.02,347.36,145521.0
2019-04-15 14:30:00,347.43,348.24,346.98,347.5,208002.0,347.43,348.24,346.98,347.5,208002.0
2019-04-15 14:40:00,347.48,348.48,347.46,348.27,163102.0,347.48,348.48,347.46,348.27,163102.0
2019-04-15 14:50:00,348.24,348.85,347.95,348.26,110249.0,348.24,348.85,347.95,348.26,110249.0
2019-04-15 15:00:00,348.29,348.94,348.26,348.59,97048.0,348.29,348.94,348.26,348.59,97048.0
2019-04-15 15:10:00,348.58,348.82,347.8,348.37,129702.0,348.58,348.82,347.8,348.37,129702.0
2019-04-15 15:20:00,348.41,348.45,347.1,347.3,120603.0,348.41,348.45,347.1,347.3,120603.0
2019-04-15 15:30:00,347.3,347.66,346.72,347.48,153692.0,347.3,347.66,346.72,347.48,153692.0
2019-04-15 15:40:00,347.48,347.64,346.83,347.07,131338.0,347.48,347.64,346.83,347.07,131338.0
2019-04-15 15:50:00,347.02,349.22,347.02,348.89,403292.0,347.02,349.22,347.02,348.89,403292.0
2019-04-16 09:30:00,354.9,355.66,352.72,355.45,630676.0,354.9,355.66,352.72,355.45,630676.0
2019-04-16 09:40:00,355.35,355.99,353.78,354.22,483947.0,355.35,355.99,353.78,354.22,483947.0
2019-04-16 09:50:00,354.3,355.7,354.24,355.56,277932.0,354.3,355.7,354.24,355.56,277932.0
2019-04-16 10:00:00,355.6,358.2,355.58,357.21,676414.0,355.6,358.2,355.58,357.21,676414.0
2019-04-16 10:10:00,357.17,358.3,356.7,357.98,367647.0,357.17,358.3,356.7,357.98,367647.0
2019-04-16 10:20:00,357.97,358.53,356.62,357.02,351967.0,357.97,358.53,356.62,357.02,351967.0
2019-04-16 10:30:00,357.06,357.49,356.23,357.18,230533.0,357.06,357.49,356.23,357.18,230533.0
2019-04-16 10:40:00,357.26,357.41,355.02,355.42,233003.0,357.26,357.41,355.02,355.42,233003.0
2019-04-16 10:50:00,355.42,356.58,354.67,356.34,222843.0,355.42,356.58,354.67,356.34,222843.0
2019-04-16 11:00:00,356.35,356.9,355.61,356.82,179336.0,356.35,356.9,355.61,356.82,179336.0
2019-04-16 11:10:00,356.79,357.29,356.38,357.17,182887.0,356.79,357.29,356.38,357.17,182887.0
2019-04-16 11:20:00,357.22,358.15,357.01,357.76,295306.0,357.22,358.15,357.01,357.76,295306.0
2019-04-16 11:30:00,357.75,358.48,357.41,358.21,256084.0,357.75,358.48,357.41,358.21,256084.0
2019-04-16 11:40:00,358.26,358.8,358.0,358.71,227926.0,358.26,358.8,358.0,358.71,227926.0
2019-04-16 11:50:00,358.79,359.3,358.35,359.26,282913.0,358.79,359.3,358.35,359.26,282913.0
2019-04-16 12:00:00,359.2,360.0,358.89,359.87,283752.0,359.2,360.0,358.89,359.87,283752.0
2019-04-16 12:10:00,359.9,360.0,359.31,359.97,222185.0,359.9,360.0,359.31,359.97,222185.0
2019-04-16 12:20:00,360.0,360.4,359.41,359.41,348506.0,360.0,360.4,359.41,359.41,348506.0
2019-04-16 12:30:00,359.42,359.67,358.71,359.02,216357.0,359.42,359.67,358.71,359.02,216357.0
2019-04-16 12:40:00,359.01,359.75,358.97,358.98,133344.0,359.01,359.75,358.97,358.98,133344.0
2019-04-16 12:50:00,358.99,360.0,358.93,359.81,144249.0,358.99,360.0,358.93,359.81,144249.0
2019-04-16 13:00:00,359.88,360.87,359.55,360.87,235041.0,359.88,360.87,359.55,360.87,235041.0
2019-04-16 13:10:00,360.82,361.55,360.54,361.35,227003.0,360.82,361.55,360.54,361.35,227003.0
2019-04-16 13:20:00,361.43,361.55,360.93,361.2,194608.0,361.43,361.55,360.93,361.2,194608.0
2019-04-16 13:30:00,361.25,361.7,361.1,361.61,155709.0,361.25,361.7,361.1,361.61,155709.0
2019-04-16 13:40:00,361.66,362.7,361.62,362.67,320939.0,361.66,362.7,361.62,362.67,320939.0
2019-04-16 13:50:00,362.6,363.12,361.8,362.33,399098.0,362.6,363.12,361.8,362.33,399098.0
2019-04-16 14:00:00,362.37,363.58,362.19,363.4,303772.0,362.37,363.58,362.19,363.4,303772.0
2019-04-16 14:10:00,363.49,363.98,363.13,363.74,251674.0,363.49,363.98,363.13,363.74,251674.0
2019-04-16 14:20:00,363.7,364.48,363.15,364.14,277678.0,363.7,364.48,363.15,364.14,277678.0
2019-04-16 14:30:00,364.09,364.45,362.64,362.67,290670.0,364.09,364.45,362.64,362.67,290670.0
2019-04-16 14:40:00,362.63,362.85,361.22,361.75,367120.0,362.63,362.85,361.22,361.75,367120.0
2019-04-16 14:50:00,361.77,362.7,361.55,362.48,255947.0,361.77,362.7,361.55,362.48,255947.0
2019-04-16 15:00:00,362.47,363.37,362.08,363.02,211249.0,362.47,363.37,362.08,363.02,211249.0
2019-04-16 15:10:00,363.08,363.37,362.55,362.94,210942.0,363.08,363.37,362.55,362.94,210942.0
2019-04-16 15:20:00,362.94,363.08,361.25,361.49,258969.0,362.94,363.08,361.25,361.49,258969.0
2019-04-16 15:30:00,361.47,361.62,359.0,359.3,526873.0,361.47,361.62,359.0,359.3,526873.0
2019-04-16 15:40:00,359.34,361.45,359.29,360.73,428352.0,359.34,361.45,359.29,360.73,428352.0
2019-04-16 15:50:00,360.77,360.95,359.38,359.61,573696.0,360.77,360.95,359.38,359.61,573696.0
2019-04-17 09:30:00,365.05,368.21,358.9,359.8,1746143.0,365.05,368.21,358.9,359.8,1746143.0
2019-04-17 09:40:00,359.82,360.62,353.2,359.36,1264492.0,359.82,360.62,353.2,359.36,1264492.0
2019-04-17 09:50:00,359.17,359.84,354.15,354.2,655379.0,359.17,359.84,354.15,354.2,655379.0
2019-04-17 10:00:00,354.15,355.49,352.75,354.25,594234.0,354.15,355.49,352.75,354.25,594234.0
2019-04-17 10:10:00,354.41,357.65,354.02,355.19,463636.0,354.41,357.65,354.02,355.19,463636.0
2019-04-17 10:20:00,355.0,356.93,354.4,356.69,334905.0,355.0,356.93,354.4,356.69,334905.0
2019-04-17 10:30:00,356.75,357.63,355.0,357.39,273838.0,356.75,357.63,355.0,357.39,273838.0
2019-04-17 10:40:00,357.43,359.96,357.01,358.72,489238.0,357.43,359.96,357.01,358.72,489238.0
2019-04-17 10:50:00,359.06,360.21,357.71,358.68,339334.0,359.06,360.21,357.71,358.68,339334.0
2019-04-17 11:00:00,358.6,362.07,357.53,361.81,447757.0,358.6,362.07,357.53,361.81,447757.0
2019-04-17 11:10:00,361.78,363.77,360.72,360.94,500668.0,361.78,363.77,360.72,360.94,500668.0
2019-04-17 11:20:00,360.85,362.31,359.11,359.43,207321.0,360.85,362.31,359.11,359.43,207321.0
2019-04-17 11:30:00,359.32,359.35,357.33,358.82,246601.0,359.32,359.35,357.33,358.82,246601.0
2019-04-17 11:40:00,358.79,361.15,358.18,360.54,250789.0,358.79,361.15,358.18,360.54,250789.0
2019-04-17 11:50:00,360.53,360.53,357.5,357.73,187572.0,360.53,360.53,357.5,357.73,187572.0
2019-04-17 12:00:00,357.65,358.85,356.51,356.6,206751.0,357.65,358.85,356.51,356.6,206751.0
2019-04-17 12:10:00,356.72,357.52,356.23,356.75,151618.0,356.72,357.52,356.23,356.75,151618.0
2019-04-17 12:20:00,356.76,357.45,356.6,357.0,116078.0,356.76,357.45,356.6,357.0,116078.0
2019-04-17 12:30:00,357.01,357.37,356.5,356.66,116560.0,357.01,357.37,356.5,356.66,116560.0
2019-04-17 12:40:00,356.62,357.18,356.15,356.39,128693.0,356.62,357.18,356.15,356.39,128693.0
2019-04-17 12:50:00,356.41,357.8,356.22,357.34,153022.0,356.41,357.8,356.22,357.34,153022.0
2019-04-17 13:00:00,357.39,357.68,356.82,356.85,73987.0,357.39,357.68,356.82,356.85,73987.0
2019-04-17 13:10:00,356.8,356.99,355.58,356.0,171818.0,356.8,356.99,355.58,356.0,171818.0
2019-04-17 13:20:00,355.91,356.57,354.75,355.18,194709.0,355.91,356.57,354.75,355.18,194709.0
2019-04-17 13:30:00,355.16,355.7,355.02,355.25,94165.0,355.16,355.7,355.02,355.25,94165.0
2019-04-17 13:40:00,355.36,355.65,354.62,354.68,100032.0,355.36,355.65,354.62,354.68,100032.0
2019-04-17 13:50:00,354.71,354.8,353.67,354.68,168072.0,354.71,354.8,353.67,354.68,168072.0
2019-04-17 14:00:00,354.49,354.51,353.07,353.21,177319.0,354.49,354.51,353.07,353.21,177319.0
2019-04-17 14:10:00,353.19,353.66,352.0,353.46,320107.0,353.19,353.66,352.0,353.46,320107.0
2019-04-17 14:20:00,353.37,353.44,350.76,351.13,260243.0,353.37,353.44,350.76,351.13,260243.0
2019-04-17 14:30:00,351.08,352.0,350.76,350.9,210554.0,351.08,352.0,350.76,350.9,210554.0
2019-04-17 14:40:00,350.9,351.97,350.6,351.44,190341.0,350.9,351.97,350.6,351.44,190341.0
2019-04-17 14:50:00,351.56,352.74,351.38,352.19,238569.0,351.56,352.74,351.38,352.19,238569.0
2019-04-17 15:00:00,352.26,353.0,351.6,352.0,230596.0,352.26,353.0,351.6,352.0,230596.0
2019-04-17 15:10:00,351.99,352.99,351.8,352.6,194098.0,351.99,352.99,351.8,352.6,194098.0
2019-04-17 15:20:00,352.43,353.66,352.27,353.41,232512.0,352.43,353.66,352.27,353.41,232512.0
2019-04-17 15:30:00,353.41,353.88,352.79,353.45,272401.0,353.41,353.88,352.79,353.45,272401.0
2019-04-17 15:40:00,353.43,354.69,353.42,353.52,351408.0,353.43,354.69,353.42,353.52,351408.0
2019-04-17 15:50:00,353.58,355.0,353.5,354.84,480351.0,353.58,355.0,353.5,354.84,480351.0
2019-04-18 09:30:00,354.57,355.05,351.64,353.73,555598.0,354.57,355.05,351.64,353.73,555598.0
2019-04-18 09:40:00,353.68,356.05,353.65,355.66,314024.0,353.68,356.05,353.65,355.66,314024.0
2019-04-18 09:50:00,355.62,355.86,354.0,354.45,237674.0,355.62,355.86,354.0,354.45,237674.0
2019-04-18 10:00:00,354.57,357.6,354.57,357.33,354398.0,354.57,357.6,354.57,357.33,354398.0
2019-04-18 10:10:00,357.32,358.47,356.63,356.87,399030.0,357.32,358.47,356.63,356.87,399030.0
2019-04-18 10:20:00,356.87,356.9,355.31,355.68,208650.0,356.87,356.9,355.31,355.68,208650.0
2019-04-18 10:30:00,355.66,356.79,355.36,355.85,137240.0,355.66,356.79,355.36,355.85,137240.0
2019-04-18 10:40:00,355.9,357.2,355.4,356.98,168649.0,355.9,357.2,355.4,356.98,168649.0
2019-04-18 10:50:00,356.98,357.24,356.33,356.69,108138.0,356.98,357.24,356.33,356.69,108138.0
2019-04-18 11:00:00,356.76,357.44,356.34,357.3,106309.0,356.76,357.44,356.34,357.3,106309.0
2019-04-18 11:10:00,357.35,358.2,357.0,357.75,193006.0,357.35,358.2,357.0,357.75,193006.0
2019-04-18 11:20:00,357.73,358.56,357.58,358.13,154041.0,357.73,358.56,357.58,358.13,154041.0
2019-04-18 11:30:00,358.12,358.6,357.71,358.31,112877.0,358.12,358.6,357.71,358.31,112877.0
2019-04-18 11:40:00,358.28,358.31,357.23,357.44,136303.0,358.28,358.31,357.23,357.44,136303.0
2019-04-18 11:50:00,357.34,358.25,357.29,358.14,85200.0,357.34,358.25,357.29,358.14,85200.0
2019-04-18 12:00:00,358.19,358.33,357.36,357.67,82459.0,358.19,358.33,357.36,357.67,82459.0
2019-04-18 12:10:00,357.58,357.9,357.18,357.86,95252.0,357.58,357.9,357.18,357.86,95252.0
2019-04-18 12:20:00,357.81,358.41,357.8,358.16,82182.0,357.81,358.41,357.8,358.16,82182.0
2019-04-18 12:30:00,358.19,358.37,357.81,358.0,82960.0,358.19,358.37,357.81,358.0,82960.0
2019-04-18 12:40:00,358.02,358.82,357.91,358.7,157059.0,358.02,358.82,357.91,358.7,157059.0
2019-04-18 12:50:00,358.59,359.0,358.49,358.72,121757.0,358.59,359.0,358.49,358.72,121757.0
2019-04-18 13:00:00,358.62,359.95,358.41,359.63,275264.0,358.62,359.95,358.41,359.63,275264.0
2019-04-18 13:10:00,359.62,360.04,358.9,359.22,197458.0,359.62,360.04,358.9,359.22,197458.0
2019-04-18 13:20:00,359.29,359.79,359.0,359.5,95387.0,359.29,359.79,359.0,359.5,95387.0
2019-04-18 13:30:00,359.53,359.8,359.0,359.22,73168.0,359.53,359.8,359.0,359.22,73168.0
2019-04-18 13:40:00,359.31,359.72,358.83,359.66,64552.0,359.31,359.72,358.83,359.66,64552.0
2019-04-18 13:50:00,359.7,359.95,359.63,359.79,98298.0,359.7,359.95,359.63,359.79,98298.0
2019-04-18 14:00:00,359.8,360.14,359.45,359.78,147907.0,359.8,360.14,359.45,359.78,147907.0
2019-04-18 14:10:00,359.85,360.0,359.63,359.9,72388.0,359.85,360.0,359.63,359.9,72388.0
2019-04-18 14:20:00,359.9,360.03,359.27,359.71,114486.0,359.9,360.03,359.27,359.71,114486.0
2019-04-18 14:30:00,359.66,360.14,359.44,360.12,73573.0,359.66,360.14,359.44,360.12,73573.0
2019-04-18 14:40:00,360.08,360.15,359.61,359.79,72451.0,360.08,360.15,359.61,359.79,72451.0
2019-04-18 14:50:00,359.84,360.08,359.54,359.85,73240.0,359.84,360.08,359.54,359.85,73240.0
2019-04-18 15:00:00,359.83,360.05,359.66,359.94,72938.0,359.83,360.05,359.66,359.94,72938.0
2019-04-18 15:10:00,359.88,360.16,359.73,359.96,148103.0,359.88,360.16,359.73,359.96,148103.0
2019-04-18 15:20:00,359.93,360.25,359.68,359.85,166803.0,359.93,360.25,359.68,359.85,166803.0
2019-04-18 15:30:00,359.81,360.01,359.1,359.64,203005.0,359.81,360.01,359.1,359.64,203005.0
2019-04-18 15:40:00,359.63,359.78,359.36,359.51,151240.0,359.63,359.78,359.36,359.51,151240.0
2019-04-18 15:50:00,359.5,360.41,359.48,360.35,412232.0,359.5,360.41,359.48,360.35,412232.0
2019-04-22 09:30:00,359.76,365.0,359.0,364.93,641468.0,359.76,365.0,359.0,364.93,641468.0
2019-04-22 09:40:00,364.93,366.76,364.56,366.07,438848.0,364.93,366.76,364.56,366.07,438848.0
2019-04-22 09:50:00,366.01,368.59,365.36,368.31,428324.0,366.01,368.59,365.36,368.31,428324.0
2019-04-22 10:00:00,368.3,370.26,368.11,369.73,532003.0,368.3,370.26,368.11,369.73,532003.0
2019-04-22 10:10:00,369.63,369.66,368.52,369.27,328075.0,369.63,369.66,368.52,369.27,328075.0
2019-04-22 10:20:00,369.2,369.96,368.05,369.05,250402.0,369.2,369.96,368.05,369.05,250402.0
2019-04-22 10:30:00,369.02,370.25,368.87,369.4,317583.0,369.02,370.25,368.87,369.4,317583.0
2019-04-22 10:40:00,369.47,369.73,368.71,369.48,193226.0,369.47,369.73,368.71,369.48,193226.0
2019-04-22 10:50:00,369.48,370.8,368.74,370.6,288294.0,369.48,370.8,368.74,370.6,288294.0
2019-04-22 11:00:00,370.63,370.84,369.9,369.94,247905.0,370.63,370.84,369.9,369.94,247905.0
2019-04-22 11:10:00,369.9,370.64,369.81,370.39,143665.0,369.9,370.64,369.81,370.39,143665.0
2019-04-22 11:20:00,370.37,370.74,369.92,370.49,102921.0,370.37,370.74,369.92,370.49,102921.0
2019-04-22 11:30:00,370.46,370.49,369.25,370.19,165841.0,370.46,370.49,369.25,370.19,165841.0
2019-04-22 11:40:00,370.2,371.6,370.15,371.26,356211.0,370.2,371.6,370.15,371.26,356211.0
2019-04-22 11:50:00,371.3,372.0,371.17,371.88,181849.0,371.3,372.0,371.17,371.88,181849.0
2019-04-22 12:00:00,371.87,372.5,371.41,372.11,208201.0,371.87,372.5,371.41,372.11,208201.0
2019-04-22 12:10:00,372.08,372.5,371.75,372.32,137524.0,372.08,372.5,371.75,372.32,137524.0
2019-04-22 12:20:00,372.37,372.95,372.24,372.87,181307.0,372.37,372.95,372.24,372.87,181307.0
2019-04-22 12:30:00,372.88,372.99,372.53,372.55,99092.0,372.88,372.99,372.53,372.55,99092.0
2019-04-22 12:40:00,372.54,372.97,372.32,372.68,109756.0,372.54,372.97,372.32,372.68,109756.0
2019-04-22 12:50:00,372.61,372.81,371.96,372.28,101519.0,372.61,372.81,371.96,372.28,101519.0
2019-04-22 13:00:00,372.3,372.48,371.57,371.85,137319.0,372.3,372.48,371.57,371.85,137319.0
2019-04-22 13:10:00,371.81,372.05,371.54,371.77,92914.0,371.81,372.05,371.54,371.77,92914.0
2019-04-22 13:20:00,371.78,372.74,371.78,372.49,131849.0,371.78,372.74,371.78,372.49,131849.0
2019-04-22 13:30:00,372.44,373.0,372.4,372.94,117911.0,372.44,373.0,372.4,372.94,117911.0
2019-04-22 13:40:00,372.93,374.34,372.82,374.19,331702.0,372.93,374.34,372.82,374.19,331702.0
2019-04-22 13:50:00,374.2,374.9,374.06,374.68,225717.0,374.2,374.9,374.06,374.68,225717.0
2019-04-22 14:00:00,374.66,374.97,374.06,374.14,172649.0,374.66,374.97,374.06,374.14,172649.0
2019-04-22 14:10:00,374.11,374.94,373.73,374.87,174204.0,374.11,374.94,373.73,374.87,174204.0
2019-04-22 14:20:00,374.9,375.0,374.49,374.7,189743.0,374.9,375.0,374.49,374.7,189743.0
2019-04-22 14:30:00,374.71,375.0,374.17,374.52,138179.0,374.71,375.0,374.17,374.52,138179.0
2019-04-22 14:40:00,374.5,375.75,374.23,375.57,293112.0,374.5,375.75,374.23,375.57,293112.0
2019-04-22 14:50:00,375.63,375.99,375.36,375.75,192002.0,375.63,375.99,375.36,375.75,192002.0
2019-04-22 15:00:00,375.63,376.0,375.15,375.3,142825.0,375.63,376.0,375.15,375.3,142825.0
2019-04-22 15:10:00,375.29,375.49,374.78,375.31,192712.0,375.29,375.49,374.78,375.31,192712.0
2019-04-22 15:20:00,375.39,376.15,375.14,376.01,200549.0,375.39,376.15,375.14,376.01,200549.0
2019-04-22 15:30:00,376.05,376.75,375.61,376.45,289955.0,376.05,376.75,375.61,376.45,289955.0
2019-04-22 15:40:00,376.48,377.0,376.35,376.72,336433.0,376.48,377.0,376.35,376.72,336433.0
2019-04-22 15:50:00,376.75,377.69,376.7,377.36,738786.0,376.75,377.69,376.7,377.36,738786.0
2019-04-23 09:30:00,375.45,378.09,374.7,377.86,630144.0,375.45,378.09,374.7,377.86,630144.0
2019-04-23 09:40:00,377.86,379.07,374.76,375.34,498274.0,377.86,379.07,374.76,375.34,498274.0
2019-04-23 09:50:00,375.48,378.21,374.93,377.69,270024.0,375.48,378.21,374.93,377.69,270024.0
2019-04-23 10:00:00,377.65,378.77,376.7,377.23,306500.0,377.65,378.77,376.7,377.23,306500.0
2019-04-23 10:10:00,377.24,378.67,376.46,378.58,216732.0,377.24,378.67,376.46,378.58,216732.0
2019-04-23 10:20:00,378.58,380.0,378.46,379.56,389300.0,378.58,380.0,378.46,379.56,389300.0
2019-04-23 10:30:00,379.6,380.93,379.11,380.26,398864.0,379.6,380.93,379.11,380.26,398864.0
2019-04-23 10:40:00,380.27,380.59,378.74,379.41,198501.0,380.27,380.59,378.74,379.41,198501.0
2019-04-23 10:50:00,379.35,379.95,378.85,379.4,132616.0,379.35,379.95,378.85,379.4,132616.0
2019-04-23 11:00:00,379.45,379.98,378.82,379.49,121804.0,379.45,379.98,378.82,379.49,121804.0
2019-04-23 11:10:00,379.66,380.76,379.53,380.25,196245.0,379.66,380.76,379.53,380.25,196245.0
2019-04-23 11:20:00,380.25,381.8,380.14,381.44,278843.0,380.25,381.8,380.14,381.44,278843.0
2019-04-23 11:30:00,381.46,381.74,381.06,381.3,129238.0,381.46,381.74,381.06,381.3,129238.0
2019-04-23 11:40:00,381.38,382.4,381.37,382.16,203813.0,381.38,382.4,381.37,382.16,203813.0
2019-04-23 11:50:00,382.15,383.0,381.9,382.86,163837.0,382.15,383.0,381.9,382.86,163837.0
2019-04-23 12:00:00,382.92,383.99,382.67,383.02,368968.0,382.92,383.99,382.67,383.02,368968.0
2019-04-23 12:10:00,383.06,383.47,382.79,383.16,143391.0,383.06,383.47,382.79,383.16,143391.0
2019-04-23 12:20:00,383.08,383.26,381.67,382.59,172668.0,383.08,383.26,381.67,382.59,172668.0
2019-04-23 12:30:00,382.55,382.68,381.38,382.67,124614.0,382.55,382.68,381.38,382.67,124614.0
2019-04-23 12:40:00,382.66,383.0,382.25,382.29,88605.0,382.66,383.0,382.25,382.29,88605.0
2019-04-23 12:50:00,382.31,383.38,382.18,383.3,94542.0,382.31,383.38,382.18,383.3,94542.0
2019-04-23 13:00:00,383.3,383.4,382.64,383.25,70578.0,383.3,383.4,382.64,383.25,70578.0
2019-04-23 13:10:00,383.31,383.6,382.72,383.32,90108.0,383.31,383.6,382.72,383.32,90108.0
2019-04-23 13:20:00,383.31,383.85,383.01,383.74,78888.0,383.31,383.85,383.01,383.74,78888.0
2019-04-23 13:30:00,383.75,384.0,383.57,383.97,111134.0,383.75,384.0,383.57,383.97,111134.0
2019-04-23 13:40:00,383.98,383.98,383.12,383.75,70100.0,383.98,383.98,383.12,383.75,70100.0
2019-04-23 13:50:00,383.74,384.78,383.74,384.04,162372.0,383.74,384.78,383.74,384.04,162372.0
2019-04-23 14:00:00,384.04,384.22,383.48,383.71,117826.0,384.04,384.22,383.48,383.71,117826.0
2019-04-23 14:10:00,383.7,384.0,383.4,383.85,91171.0,383.7,384.0,383.4,383.85,91171.0
2019-04-23 14:20:00,383.8,384.49,383.64,384.02,79414.0,383.8,384.49,383.64,384.02,79414.0
2019-04-23 14:30:00,384.02,384.5,383.83,384.39,95709.0,384.02,384.5,383.83,384.39,95709.0
2019-04-23 14:40:00,384.4,384.45,383.99,384.4,66625.0,384.4,384.45,383.99,384.4,66625.0
2019-04-23 14:50:00,384.29,384.49,383.65,384.02,97143.0,384.29,384.49,383.65,384.02,97143.0
2019-04-23 15:00:00,384.05,384.69,383.81,384.53,123215.0,384.05,384.69,383.81,384.53,123215.0
2019-04-23 15:10:00,384.49,384.8,383.72,383.79,152316.0,384.49,384.8,383.72,383.79,152316.0
2019-04-23 15:20:00,383.81,384.16,382.8,382.88,169433.0,383.81,384.16,382.8,382.88,169433.0
2019-04-23 15:30:00,382.83,383.1,382.0,382.08,168100.0,382.83,383.1,382.0,382.08,168100.0
2019-04-23 15:40:00,382.08,382.19,381.04,381.35,244024.0,382.08,382.19,381.04,381.35,244024.0
2019-04-23 15:50:00,381.34,382.63,381.27,381.88,343633.0,381.34,382.63,381.27,381.88,343633.0
2019-04-24 09:30:00,381.07,381.9,379.1,381.61,365560.0,381.07,381.9,379.1,381.61,365560.0
2019-04-24 09:40:00,381.7,381.83,378.85,380.22,308364.0,381.7,381.83,378.85,380.22,308364.0
2019-04-24 09:50:00,380.19,380.33,378.45,380.05,196307.0,380.19,380.33,378.45,380.05,196307.0
2019-04-24 10:00:00,379.9,380.2,378.7,379.76,207818.0,379.9,380.2,378.7,379.76,207818.0
2019-04-24 10:10:00,379.69,380.05,378.82,379.02,114343.0,379.69,380.05,378.82,379.02,114343.0
2019-04-24 10:20:00,378.98,379.15,377.33,377.99,207326.0,378.98,379.15,377.33,377.99,207326.0
2019-04-24 10:30:00,377.86,378.48,377.17,377.51,140920.0,377.86,378.48,377.17,377.51,140920.0
2019-04-24 10:40:00,377.43,377.58,376.17,377.35,154303.0,377.43,377.58,376.17,377.35,154303.0
2019-04-24 10:50:00,377.36,377.84,376.61,377.69,104702.0,377.36,377.84,376.61,377.69,104702.0
2019-04-24 11:00:00,377.74,378.54,377.6,378.05,123742.0,377.74,378.54,377.6,378.05,123742.0
2019-04-24 11:10:00,378.05,378.48,377.1,377.19,79554.0,378.05,378.48,377.1,377.19,79554.0
2019-04-24 11:20:00,377.2,377.58,376.92,377.37,65146.0,377.2,377.58,376.92,377.37,65146.0
2019-04-24 11:30:00,377.44,378.0,377.07,377.07,85298.0,377.44,378.0,377.07,377.07,85298.0
2019-04-24 11:40:00,377.06,377.27,376.21,376.25,82921.0,377.06,377.27,376.21,376.25,82921.0
2019-04-24 11:50:00,376.29,376.29,375.5,375.93,111249.0,376.29,376.29,375.5,375.93,111249.0
2019-04-24 12:00:00,375.92,376.2,374.75,375.27,172891.0,375.92,376.2,374.75,375.27,172891.0
2019-04-24 12:10:00,375.31,376.38,374.9,376.17,132204.0,375.31,376.38,374.9,376.17,132204.0
2019-04-24 12:20:00,376.15,376.21,375.31,375.41,65753.0,376.15,376.21,375.31,375.41,65753.0
2019-04-24 12:30:00,375.47,375.55,375.01,375.26,49663.0,375.47,375.55,375.01,375.26,49663.0
2019-04-24 12:40:00,375.29,375.41,374.82,375.14,60357.0,375.29,375.41,374.82,375.14,60357.0
2019-04-24 12:50:00,375.11,375.2,373.76,374.37,124442.0,375.11,375.2,373.76,374.37,124442.0
2019-04-24 13:00:00,374.32,374.94,373.94,374.42,88027.0,374.32,374.94,373.94,374.42,88027.0
2019-04-24 13:10:00,374.43,374.43,373.26,374.05,136545.0,374.43,374.43,373.26,374.05,136545.0
2019-04-24 13:20:00,374.08,374.92,373.9,374.74,103358.0,374.08,374.92,373.9,374.74,103358.0
2019-04-24 13:30:00,374.7,376.1,374.6,376.1,149792.0,374.7,376.1,374.6,376.1,149792.0
2019-04-24 13:40:00,376.14,376.15,375.3,375.36,79523.0,376.14,376.15,375.3,375.36,79523.0
2019-04-24 13:50:00,375.41,375.83,374.6,374.8,78428.0,375.41,375.83,374.6,374.8,78428.0
2019-04-24 14:00:00,374.74,376.6,374.65,376.3,205682.0,374.74,376.6,374.65,376.3,205682.0
2019-04-24 14:10:00,376.35,376.91,375.38,375.6,125319.0,376.35,376.91,375.38,375.6,125319.0
2019-04-24 14:20:00,375.55,376.34,375.55,375.74,52489.0,375.55,376.34,375.55,375.74,52489.0
2019-04-24 14:30:00,375.72,375.93,375.22,375.41,55132.0,375.72,375.93,375.22,375.41,55132.0
2019-04-24 14:40:00,375.42,375.99,375.05,375.8,69165.0,375.42,375.99,375.05,375.8,69165.0
2019-04-24 14:50:00,375.85,376.22,375.67,375.79,75282.0,375.85,376.22,375.67,375.79,75282.0
2019-04-24 15:00:00,375.83,375.95,374.7,374.93,88006.0,375.83,375.95,374.7,374.93,88006.0
2019-04-24 15:10:00,374.88,375.19,374.57,374.69,63006.0,374.88,375.19,374.57,374.69,63006.0
2019-04-24 15:20:00,374.78,375.15,374.01,375.15,97734.0,374.78,375.15,374.01,375.15,97734.0
2019-04-24 15:30:00,375.13,375.58,374.94,375.3,117405.0,375.13,375.58,374.94,375.3,117405.0
2019-04-24 15:40:00,375.3,375.84,375.07,375.47,175025.0,375.3,375.84,375.07,375.47,175025.0
2019-04-24 15:50:00,375.44,375.45,374.02,374.19,249127.0,375.44,375.45,374.02,374.19,249127.0
2019-04-25 09:30:00,374.5,374.76,371.03,372.14,362310.0,374.5,374.76,371.03,372.14,362310.0
2019-04-25 09:40:00,372.14,373.76,371.87,373.6,180598.0,372.14,373.76,371.87,373.6,180598.0
2019-04-25 09:50:00,373.68,374.29,371.51,371.84,145797.0,373.68,374.29,371.51,371.84,145797.0
2019-04-25 10:00:00,371.75,373.04,371.6,371.74,127739.0,371.75,373.04,371.6,371.74,127739.0
2019-04-25 10:10:00,371.69,371.79,368.6,369.78,336604.0,371.69,371.79,368.6,369.78,336604.0
2019-04-25 10:20:00,369.84,369.91,367.69,369.45,245857.0,369.84,369.91,367.69,369.45,245857.0
2019-04-25 10:30:00,369.32,369.93,368.38,369.47,105781.0,369.32,369.93,368.38,369.47,105781.0
2019-04-25 10:40:00,369.43,369.45,368.0,368.78,118492.0,369.43,369.45,368.0,368.78,118492.0
2019-04-25 10:50:00,368.75,369.71,368.32,369.25,96436.0,368.75,369.71,368.32,369.25,96436.0
2019-04-25 11:00:00,369.18,369.5,368.0,368.13,136565.0,369.18,369.5,368.0,368.13,136565.0
2019-04-25 11:10:00,368.13,368.43,367.78,368.01,169486.0,368.13,368.43,367.78,368.01,169486.0
2019-04-25 11:20:00,368.02,369.97,368.0,369.51,155958.0,368.02,369.97,368.0,369.51,155958.0
2019-04-25 11:30:00,369.6,369.76,368.58,369.0,53296.0,369.6,369.76,368.58,369.0,53296.0
2019-04-25 11:40:00,369.13,369.21,368.32,369.05,85762.0,369.13,369.21,368.32,369.05,85762.0
2019-04-25 11:50:00,369.13,369.17,368.2,368.24,75338.0,369.13,369.17,368.2,368.24,75338.0
2019-04-25 12:00:00,368.29,368.69,367.7,367.82,75722.0,368.29,368.69,367.7,367.82,75722.0
2019-04-25 12:10:00,367.91,368.21,367.36,367.65,66027.0,367.91,368.21,367.36,367.65,66027.0
2019-04-25 12:20:00,367.65,367.96,366.83,366.84,71433.0,367.65,367.96,366.83,366.84,71433.0
2019-04-25 12:30:00,366.86,367.29,366.37,366.9,92952.0,366.86,367.29,366.37,366.9,92952.0
2019-04-25 12:40:00,366.9,367.53,366.86,367.06,55529.0,366.9,367.53,366.86,367.06,55529.0
2019-04-25 12:50:00,367.09,368.29,367.04,368.23,72044.0,367.09,368.29,367.04,368.23,72044.0
2019-04-25 13:00:00,368.29,368.41,367.49,367.67,55334.0,368.29,368.41,367.49,367.67,55334.0
2019-04-25 13:10:00,367.66,367.95,367.21,367.65,48321.0,367.66,367.95,367.21,367.65,48321.0
2019-04-25 13:20:00,367.66,367.66,366.85,367.19,37749.0,367.66,367.66,366.85,367.19,37749.0
2019-04-25 13:30:00,367.19,367.33,366.81,367.28,45079.0,367.19,367.33,366.81,367.28,45079.0
2019-04-25 13:40:00,367.24,367.25,366.18,366.33,54543.0,367.24,367.25,366.18,366.33,54543.0
2019-04-25 13:50:00,366.28,366.85,366.08,366.31,79681.0,366.28,366.85,366.08,366.31,79681.0
2019-04-25 14:00:00,366.33,366.5,365.7,366.17,84899.0,366.33,366.5,365.7,366.17,84899.0
2019-04-25 14:10:00,366.2,366.78,366.2,366.46,97660.0,366.2,366.78,366.2,366.46,97660.0
2019-04-25 14:20:00,366.4,367.82,366.27,367.31,111995.0,366.4,367.82,366.27,367.31,111995.0
2019-04-25 14:30:00,367.31,367.7,366.72,367.18,107867.0,367.31,367.7,366.72,367.18,107867.0
2019-04-25 14:40:00,367.13,367.94,367.02,367.82,134036.0,367.13,367.94,367.02,367.82,134036.0
2019-04-25 14:50:00,367.9,369.5,367.78,369.15,173073.0,367.9,369.5,367.78,369.15,173073.0
2019-04-25 15:00:00,369.22,369.77,368.87,369.12,89623.0,369.22,369.77,368.87,369.12,89623.0
2019-04-25 15:10:00,369.13,369.75,369.03,369.63,67389.0,369.13,369.75,369.03,369.63,67389.0
2019-04-25 15:20:00,369.61,369.85,369.02,369.44,95807.0,369.61,369.85,369.02,369.44,95807.0
2019-04-25 15:30:00,369.49,369.58,368.7,369.18,96565.0,369.49,369.58,368.7,369.18,96565.0
2019-04-25 15:40:00,369.2,369.4,368.95,368.98,117006.0,369.2,369.4,368.95,368.98,117006.0
2019-04-25 15:50:00,368.98,369.2,367.93,368.34,301319.0,368.98,369.2,367.93,368.34,301319.0
2019-04-26 09:30:00,368.36,369.88,366.5,367.26,245822.0,368.36,369.88,366.5,367.26,245822.0
2019-04-26 09:40:00,367.39,368.81,366.24,368.81,198917.0,367.39,368.81,366.24,368.81,198917.0
2019-04-26 09:50:00,368.5,369.38,367.62,368.21,181289.0,368.5,369.38,367.62,368.21,181289.0
2019-04-26 10:00:00,368.29,370.88,367.4,370.18,253468.0,368.29,370.88,367.4,370.18,253468.0
2019-04-26 10:10:00,370.45,371.6,369.35,371.41,189931.0,370.45,371.6,369.35,371.41,189931.0
2019-04-26 10:20:00,371.36,372.37,371.17,371.93,131562.0,371.36,372.37,371.17,371.93,131562.0
2019-04-26 10:30:00,371.89,372.24,370.45,370.74,103644.0,371.89,372.24,370.45,370.74,103644.0
2019-04-26 10:40:00,370.69,371.6,370.31,371.2,62760.0,370.69,371.6,370.31,371.2,62760.0
2019-04-26 10:50:00,371.21,372.2,370.74,371.82,75705.0,371.21,372.2,370.74,371.82,75705.0
2019-04-26 11:00:00,371.8,371.89,370.91,371.7,54966.0,371.8,371.89,370.91,371.7,54966.0
2019-04-26 11:10:00,371.7,372.04,371.42,371.72,45390.0,371.7,372.04,371.42,371.72,45390.0
2019-04-26 11:20:00,371.64,372.25,371.6,372.15,55652.0,371.64,372.25,371.6,372.15,55652.0
2019-04-26 11:30:00,372.07,372.46,371.31,371.5,99870.0,372.07,372.46,371.31,371.5,99870.0
2019-04-26 11:40:00,371.53,372.04,371.52,371.77,40473.0,371.53,372.04,371.52,371.77,40473.0
2019-04-26 11:50:00,371.76,371.97,370.78,370.8,35178.0,371.76,371.97,370.78,370.8,35178.0
2019-04-26 12:00:00,370.87,371.32,370.6,371.1,49600.0,370.87,371.32,370.6,371.1,49600.0
2019-04-26 12:10:00,371.11,371.27,370.37,370.62,43804.0,371.11,371.27,370.37,370.62,43804.0
2019-04-26 12:20:00,370.59,371.66,370.53,371.42,54655.0,370.59,371.66,370.53,371.42,54655.0
2019-04-26 12:30:00,371.46,372.0,371.46,371.65,84332.0,371.46,372.0,371.46,371.65,84332.0
2019-04-26 12:40:00,371.65,373.1,371.6,372.63,137510.0,371.65,373.1,371.6,372.63,137510.0
2019-04-26 12:50:00,372.68,373.12,372.52,372.72,76617.0,372.68,373.12,372.52,372.72,76617.0
2019-04-26 13:00:00,372.79,372.8,372.07,372.59,74327.0,372.79,372.8,372.07,372.59,74327.0
2019-04-26 13:10:00,372.65,373.3,372.45,373.17,88269.0,372.65,373.3,372.45,373.17,88269.0
2019-04-26 13:20:00,373.25,373.5,373.07,373.43,30999.0,373.25,373.5,373.07,373.43,30999.0
2019-04-26 13:30:00,373.44,373.59,373.0,373.09,85871.0,373.44,373.59,373.0,373.09,85871.0
2019-04-26 13:40:00,373.08,373.16,372.36,372.94,81755.0,373.08,373.16,372.36,372.94,81755.0
2019-04-26 13:50:00,373.01,373.18,372.71,372.86,59529.0,373.01,373.18,372.71,372.86,59529.0
2019-04-26 14:00:00,372.83,373.58,372.66,373.22,99530.0,372.83,373.58,372.66,373.22,99530.0
2019-04-26 14:10:00,373.28,373.54,373.1,373.18,42267.0,373.28,373.54,373.1,373.18,42267.0
2019-04-26 14:20:00,373.09,373.54,372.7,372.8,54016.0,373.09,373.54,372.7,372.8,54016.0
2019-04-26 14:30:00,372.76,373.19,372.5,373.01,54604.0,372.76,373.19,372.5,373.01,54604.0
2019-04-26 14:40:00,373.01,373.06,372.05,372.34,113814.0,373.01,373.06,372.05,372.34,113814.0
2019-04-26 14:50:00,372.33,373.25,372.2,373.05,43984.0,372.33,373.25,372.2,373.05,43984.0
2019-04-26 15:00:00,373.12,373.75,372.92,373.47,73559.0,373.12,373.75,372.92,373.47,73559.0
2019-04-26 15:10:00,373.45,374.52,373.42,374.11,166196.0,373.45,374.52,373.42,374.11,166196.0
2019-04-26 15:20:00,374.16,374.89,373.93,374.28,83595.0,374.16,374.89,373.93,374.28,83595.0
2019-04-26 15:30:00,374.24,375.0,374.16,374.89,107057.0,374.24,375.0,374.16,374.89,107057.0
2019-04-26 15:40:00,374.92,375.14,374.54,374.89,121891.0,374.92,375.14,374.54,374.89,121891.0
2019-04-26 15:50:00,374.87,375.09,374.19,375.02,256435.0,374.87,375.09,374.19,375.02,256435.0
2019-04-29 09:30:00,373.68,374.1,369.68,370.67,319688.0,373.68,374.1,369.68,370.67,319688.0
2019-04-29 09:40:00,370.67,371.22,369.11,370.89,219915.0,370.67,371.22,369.11,370.89,219915.0
2019-04-29 09:50:00,370.9,372.46,370.0,371.49,170785.0,370.9,372.46,370.0,371.49,170785.0
2019-04-29 10:00:00,371.42,371.73,370.3,370.7,120686.0,371.42,371.73,370.3,370.7,120686.0
2019-04-29 10:10:00,370.9,371.9,370.66,371.87,98362.0,370.9,371.9,370.66,371.87,98362.0
2019-04-29 10:20:00,371.89,373.15,371.89,372.7,145529.0,371.89,373.15,371.89,372.7,145529.0
2019-04-29 10:30:00,372.7,372.77,371.36,371.81,88930.0,372.7,372.77,371.36,371.81,88930.0
2019-04-29 10:40:00,371.82,372.84,371.6,372.8,49503.0,371.82,372.84,371.6,372.8,49503.0
2019-04-29 10:50:00,372.81,372.9,372.16,372.78,55922.0,372.81,372.9,372.16,372.78,55922.0
2019-04-29 11:00:00,372.8,373.49,372.42,373.02,73207.0,372.8,373.49,372.42,373.02,73207.0
2019-04-29 11:10:00,372.88,373.1,371.92,372.51,45709.0,372.88,373.1,371.92,372.51,45709.0
2019-04-29 11:20:00,372.53,373.0,372.27,372.75,40571.0,372.53,373.0,372.27,372.75,40571.0
2019-04-29 11:30:00,372.85,373.09,372.57,372.76,36411.0,372.85,373.09,372.57,372.76,36411.0
2019-04-29 11:40:00,372.81,373.2,372.72,372.81,26997.0,372.81,373.2,372.72,372.81,26997.0
2019-04-29 11:50:00,372.75,373.1,372.3,372.38,30995.0,372.75,373.1,372.3,372.38,30995.0
2019-04-29 12:00:00,372.37,372.64,371.8,372.23,38002.0,372.37,372.64,371.8,372.23,38002.0
2019-04-29 12:10:00,372.33,372.54,372.0,372.18,22392.0,372.33,372.54,372.0,372.18,22392.0
2019-04-29 12:20:00,372.27,372.67,371.87,372.56,41594.0,372.27,372.67,371.87,372.56,41594.0
2019-04-29 12:30:00,372.54,372.61,372.08,372.36,41862.0,372.54,372.61,372.08,372.36,41862.0
2019-04-29 12:40:00,372.35,372.67,372.25,372.64,18947.0,372.35,372.67,372.25,372.64,18947.0
2019-04-29 12:50:00,372.54,373.44,372.54,372.9,53664.0,372.54,373.44,372.54,372.9,53664.0
2019-04-29 13:00:00,372.9,373.29,372.63,373.26,18954.0,372.9,373.29,372.63,373.26,18954.0
2019-04-29 13:10:00,373.25,373.62,372.94,373.18,45931.0,373.25,373.62,372.94,373.18,45931.0
2019-04-29 13:20:00,373.22,373.3,372.66,372.83,25388.0,373.22,373.3,372.66,372.83,25388.0
2019-04-29 13:30:00,372.75,373.67,372.63,373.32,55988.0,372.75,373.67,372.63,373.32,55988.0
2019-04-29 13:40:00,373.47,373.57,373.15,373.28,37824.0,373.47,373.57,373.15,373.28,37824.0
2019-04-29 13:50:00,373.28,373.73,373.27,373.66,20075.0,373.28,373.73,373.27,373.66,20075.0
2019-04-29 14:00:00,373.71,374.58,373.7,374.0,79664.0,373.71,374.58,373.7,374.0,79664.0
2019-04-29 14:10:00,373.99,374.25,373.6,373.77,34716.0,373.99,374.25,373.6,373.77,34716.0
2019-04-29 14:20:00,373.83,373.93,373.55,373.88,20698.0,373.83,373.93,373.55,373.88,20698.0
2019-04-29 14:30:00,373.91,374.1,373.73,373.97,27137.0,373.91,374.1,373.73,373.97,27137.0
2019-04-29 14:40:00,373.87,374.56,373.73,374.45,118261.0,373.87,374.56,373.73,374.45,118261.0
2019-04-29 14:50:00,374.46,374.47,373.45,373.67,100882.0,374.46,374.47,373.45,373.67,100882.0
2019-04-29 15:00:00,373.65,373.77,372.92,372.92,43237.0,373.65,373.77,372.92,372.92,43237.0
2019-04-29 15:10:00,372.93,373.23,372.56,372.76,37389.0,372.93,373.23,372.56,372.76,37389.0
2019-04-29 15:20:00,372.77,372.78,371.65,371.98,75158.0,372.77,372.78,371.65,371.98,75158.0
2019-04-29 15:30:00,372.0,372.23,371.47,372.18,68821.0,372.0,372.23,371.47,372.18,68821.0
2019-04-29 15:40:00,372.19,372.41,371.2,371.29,78237.0,372.19,372.41,371.2,371.29,78237.0
2019-04-29 15:50:00,371.25,371.84,371.02,371.71,200143.0,371.25,371.84,371.02,371.71,200143.0
2019-04-30 09:30:00,370.0,372.34,368.34,371.3,207734.0,370.0,372.34,368.34,371.3,207734.0
2019-04-30 09:40:00,371.11,373.25,370.83,371.79,156527.0,371.11,373.25,370.83,371.79,156527.0
2019-04-30 09:50:00,371.91,372.8,371.39,372.3,83256.0,371.91,372.8,371.39,372.3,83256.0
2019-04-30 10:00:00,372.31,374.5,372.07,373.93,131671.0,372.31,374.5,372.07,373.93,131671.0
2019-04-30 10:10:00,373.93,374.25,372.7,372.85,65706.0,373.93,374.25,372.7,372.85,65706.0
2019-04-30 10:20:00,372.93,373.27,371.41,371.59,122295.0,372.93,373.27,371.41,371.59,122295.0
2019-04-30 10:30:00,371.52,372.5,371.0,371.94,133172.0,371.52,372.5,371.0,371.94,133172.0
2019-04-30 10:40:00,371.84,373.1,371.66,372.82,56084.0,371.84,373.1,371.66,372.82,56084.0
2019-04-30 10:50:00,372.82,373.3,372.09,372.13,46896.0,372.82,373.3,372.09,372.13,46896.0
2019-04-30 11:00:00,372.18,372.22,370.66,370.69,91022.0,372.18,372.22,370.66,370.69,91022.0
2019-04-30 11:10:00,370.69,371.45,370.19,370.55,132681.0,370.69,371.45,370.19,370.55,132681.0
2019-04-30 11:20:00,370.53,371.57,370.44,371.02,93437.0,370.53,371.57,370.44,371.02,93437.0
2019-04-30 11:30:00,371.11,372.16,370.82,371.94,78033.0,371.11,372.16,370.82,371.94,78033.0
2019-04-30 11:40:00,372.04,372.76,372.04,372.7,90588.0,372.04,372.76,372.04,372.7,90588.0
2019-04-30 11:50:00,372.76,373.36,372.72,373.2,67847.0,372.76,373.36,372.72,373.2,67847.0
2019-04-30 12:00:00,373.18,373.18,372.62,372.92,28608.0,373.18,373.18,372.62,372.92,28608.0
2019-04-30 12:10:00,372.72,373.6,372.72,373.38,66773.0,372.72,373.6,372.72,373.38,66773.0
2019-04-30 12:20:00,373.42,373.69,373.15,373.24,27525.0,373.42,373.69,373.15,373.24,27525.0
2019-04-30 12:30:00,373.29,373.58,372.63,372.94,47585.0,373.29,373.58,372.63,372.94,47585.0
2019-04-30 12:40:00,372.99,373.04,372.39,372.47,34106.0,372.99,373.04,372.39,372.47,34106.0
2019-04-30 12:50:00,372.47,372.96,372.18,372.84,20421.0,372.47,372.96,372.18,372.84,20421.0
2019-04-30 13:00:00,372.85,373.35,372.11,372.35,33246.0,372.85,373.35,372.11,372.35,33246.0
2019-04-30 13:10:00,372.36,372.44,372.08,372.1,31769.0,372.36,372.44,372.08,372.1,31769.0
2019-04-30 13:20:00,372.05,372.71,371.97,372.0,55752.0,372.05,372.71,371.97,372.0,55752.0
2019-04-30 13:30:00,372.05,373.03,372.02,373.03,34636.0,372.05,373.03,372.02,373.03,34636.0
2019-04-30 13:40:00,372.9,373.4,372.83,373.31,29845.0,372.9,373.4,372.83,373.31,29845.0
2019-04-30 13:50:00,373.23,373.46,372.94,373.36,32418.0,373.23,373.46,372.94,373.36,32418.0
2019-04-30 14:00:00,373.39,373.4,372.49,372.77,31990.0,373.39,373.4,372.49,372.77,31990.0
2019-04-30 14:10:00,372.82,373.04,372.45,372.7,30392.0,372.82,373.04,372.45,372.7,30392.0
2019-04-30 14:20:00,372.71,372.71,372.05,372.13,35853.0,372.71,372.71,372.05,372.13,35853.0
2019-04-30 14:30:00,372.15,372.2,371.43,371.87,45261.0,372.15,372.2,371.43,371.87,45261.0
2019-04-30 14:40:00,372.0,372.37,371.87,372.33,32038.0,372.0,372.37,371.87,372.33,32038.0
2019-04-30 14:50:00,372.24,372.36,371.04,371.13,76064.0,372.24,372.36,371.04,371.13,76064.0
2019-04-30 15:00:00,371.14,371.26,370.2,370.88,75626.0,371.14,371.26,370.2,370.88,75626.0
2019-04-30 15:10:00,370.98,370.98,369.83,370.05,76997.0,370.98,370.98,369.83,370.05,76997.0
2019-04-30 15:20:00,370.05,370.58,369.79,369.88,40752.0,370.05,370.58,369.79,369.88,40752.0
2019-04-30 15:30:00,369.75,370.23,369.59,369.87,81703.0,369.75,370.23,369.59,369.87,81703.0
2019-04-30 15:40:00,369.94,370.34,369.7,369.98,60613.0,369.94,370.34,369.7,369.98,60613.0
2019-04-30 15:50:00,369.92,371.11,369.89,370.51,168790.0,369.92,371.11,369.89,370.51,168790.0
2019-05-01 09:30:00,374.0,379.59,373.17,379.15,677781.0,374.0,379.59,373.17,379.15,677781.0
2019-05-01 09:40:00,379.23,379.4,377.31,378.65,405669.0,379.23,379.4,377.31,378.65,405669.0
2019-05-01 09:50:00,378.79,380.75,378.62,380.44,419533.0,378.79,380.75,378.62,380.44,419533.0
2019-05-01 10:00:00,380.32,381.0,379.52,380.19,286648.0,380.32,381.0,379.52,380.19,286648.0
2019-05-01 10:10:00,380.19,381.64,380.01,380.29,255944.0,380.19,381.64,380.01,380.29,255944.0
2019-05-01 10:20:00,380.36,381.1,379.78,380.98,200436.0,380.36,381.1,379.78,380.98,200436.0
2019-05-01 10:30:00,380.96,381.94,380.64,381.6,238568.0,380.96,381.94,380.64,381.6,238568.0
2019-05-01 10:40:00,381.73,381.91,380.84,381.04,103976.0,381.73,381.91,380.84,381.04,103976.0
2019-05-01 10:50:00,380.89,381.82,380.81,380.91,85145.0,380.89,381.82,380.81,380.91,85145.0
2019-05-01 11:00:00,380.88,381.99,380.62,381.76,122107.0,380.88,381.99,380.62,381.76,122107.0
2019-05-01 11:10:00,381.72,382.81,381.59,382.52,172304.0,381.72,382.81,381.59,382.52,172304.0
2019-05-01 11:20:00,382.51,383.63,382.41,383.26,158216.0,382.51,383.63,382.41,383.26,158216.0
2019-05-01 11:30:00,383.27,384.05,382.9,383.84,150984.0,383.27,384.05,382.9,383.84,150984.0
2019-05-01 11:40:00,383.84,384.5,383.18,383.24,137481.0,383.84,384.5,383.18,383.24,137481.0
2019-05-01 11:50:00,383.26,384.03,383.01,383.9,107357.0,383.26,384.03,383.01,383.9,107357.0
2019-05-01 12:00:00,383.92,384.92,383.82,384.92,137194.0,383.92,384.92,383.82,384.92,137194.0
2019-05-01 12:10:00,384.86,385.0,383.48,383.92,120477.0,384.86,385.0,383.48,383.92,120477.0
2019-05-01 12:20:00,383.92,384.17,383.31,383.75,122234.0,383.92,384.17,383.31,383.75,122234.0
2019-05-01 12:30:00,383.78,384.29,383.44,383.49,88248.0,383.78,384.29,383.44,383.49,88248.0
2019-05-01 12:40:00,383.51,383.68,382.7,383.24,220947.0,383.51,383.68,382.7,383.24,220947.0
2019-05-01 12:50:00,383.19,383.39,382.66,382.99,55595.0,383.19,383.39,382.66,382.99,55595.0
2019-05-01 13:00:00,383.1,383.7,382.82,383.67,72659.0,383.1,383.7,382.82,383.67,72659.0
2019-05-01 13:10:00,383.73,384.17,383.5,384.05,103080.0,383.73,384.17,383.5,384.05,103080.0
2019-05-01 13:20:00,384.02,384.25,383.57,384.0,63107.0,384.02,384.25,383.57,384.0,63107.0
2019-05-01 13:30:00,384.0,384.1,383.8,384.01,53942.0,384.0,384.1,383.8,384.01,53942.0
2019-05-01 13:40:00,383.97,384.19,383.37,383.93,79521.0,383.97,384.19,383.37,383.93,79521.0
2019-05-01 13:50:00,383.91,384.3,383.65,384.15,60344.0,383.91,384.3,383.65,384.15,60344.0
2019-05-01 14:00:00,384.28,385.99,383.53,385.5,245625.0,384.28,385.99,383.53,385.5,245625.0
2019-05-01 14:10:00,385.5,385.55,384.49,384.99,132760.0,385.5,385.55,384.49,384.99,132760.0
2019-05-01 14:20:00,385.0,385.7,384.67,384.76,99864.0,385.0,385.7,384.67,384.76,99864.0
2019-05-01 14:30:00,384.67,385.42,383.3,383.31,168045.0,384.67,385.42,383.3,383.31,168045.0
2019-05-01 14:40:00,383.25,384.06,382.26,382.92,187425.0,383.25,384.06,382.26,382.92,187425.0
2019-05-01 14:50:00,382.97,384.25,382.8,384.0,117243.0,382.97,384.25,382.8,384.0,117243.0
2019-05-01 15:00:00,384.0,384.0,381.84,382.19,129269.0,384.0,384.0,381.84,382.19,129269.0
2019-05-01 15:10:00,382.27,383.23,382.18,382.97,122438.0,382.27,383.23,382.18,382.97,122438.0
2019-05-01 15:20:00,382.97,382.97,380.72,381.0,168046.0,382.97,382.97,380.72,381.0,168046.0
2019-05-01 15:30:00,380.94,381.7,380.54,381.23,231803.0,380.94,381.7,380.54,381.23,231803.0
2019-05-01 15:40:00,381.2,381.3,380.41,380.5,169601.0,381.2,381.3,380.41,380.5,169601.0
2019-05-01 15:50:00,380.43,380.57,378.8,378.81,415321.0,380.43,380.57,378.8,378.81,415321.0
2019-05-02 09:30:00,378.0,379.7,376.5,377.16,285018.0,378.0,379.7,376.5,377.16,285018.0
2019-05-02 09:40:00,376.87,380.71,376.52,380.71,239160.0,376.87,380.71,376.52,380.71,239160.0
2019-05-02 09:50:00,380.54,381.16,379.52,379.71,222579.0,380.54,381.16,379.52,379.71,222579.0
2019-05-02 10:00:00,379.82,381.69,379.69,381.68,161663.0,379.82,381.69,379.69,381.68,161663.0
2019-05-02 10:10:00,381.7,383.5,381.37,381.73,237497.0,381.7,383.5,381.37,381.73,237497.0
2019-05-02 10:20:00,381.53,381.78,380.34,380.34,93778.0,381.53,381.78,380.34,380.34,93778.0
2019-05-02 10:30:00,380.37,381.4,380.14,381.24,69781.0,380.37,381.4,380.14,381.24,69781.0
2019-05-02 10:40:00,381.18,381.5,379.61,379.87,105186.0,381.18,381.5,379.61,379.87,105186.0
2019-05-02 10:50:00,379.76,380.24,378.27,378.7,151249.0,379.76,380.24,378.27,378.7,151249.0
2019-05-02 11:00:00,378.63,380.66,378.27,380.66,78448.0,378.63,380.66,378.27,380.66,78448.0
2019-05-02 11:10:00,380.56,380.59,378.57,378.57,57834.0,380.56,380.59,378.57,378.57,57834.0
2019-05-02 11:20:00,378.7,378.96,377.45,377.54,159565.0,378.7,378.96,377.45,377.54,159565.0
2019-05-02 11:30:00,377.7,379.0,377.57,377.88,125742.0,377.7,379.0,377.57,377.88,125742.0
2019-05-02 11:40:00,378.0,378.38,376.71,377.23,219822.0,378.0,378.38,376.71,377.23,219822.0
2019-05-02 11:50:00,377.22,377.32,374.51,375.33,187020.0,377.22,377.32,374.51,375.33,187020.0
2019-05-02 12:00:00,375.7,377.4,375.06,377.29,108382.0,375.7,377.4,375.06,377.29,108382.0
2019-05-02 12:10:00,377.34,377.37,375.59,376.13,58295.0,377.34,377.37,375.59,376.13,58295.0
2019-05-02 12:20:00,376.0,377.09,375.86,376.34,45516.0,376.0,377.09,375.86,376.34,45516.0
2019-05-02 12:30:00,376.36,377.58,375.91,377.29,67891.0,376.36,377.58,375.91,377.29,67891.0
2019-05-02 12:40:00,377.36,377.37,376.0,376.62,30862.0,377.36,377.37,376.0,376.62,30862.0
2019-05-02 12:50:00,376.6,376.63,375.72,376.18,43781.0,376.6,376.63,375.72,376.18,43781.0
2019-05-02 13:00:00,376.26,377.14,375.34,376.91,61236.0,376.26,377.14,375.34,376.91,61236.0
2019-05-02 13:10:00,376.96,377.73,376.57,377.66,65431.0,376.96,377.73,376.57,377.66,65431.0
2019-05-02 13:20:00,377.68,378.2,377.08,377.72,69105.0,377.68,378.2,377.08,377.72,69105.0
2019-05-02 13:30:00,377.65,379.15,377.24,378.84,76893.0,377.65,379.15,377.24,378.84,76893.0
2019-05-02 13:40:00,378.84,379.05,377.75,378.06,55977.0,378.84,379.05,377.75,378.06,55977.0
2019-05-02 13:50:00,378.1,379.41,378.1,378.96,107069.0,378.1,379.41,378.1,378.96,107069.0
2019-05-02 14:00:00,378.84,378.97,378.0,378.01,60019.0,378.84,378.97,378.0,378.01,60019.0
2019-05-02 14:10:00,378.2,378.98,377.85,378.14,58337.0,378.2,378.98,377.85,378.14,58337.0
2019-05-02 14:20:00,378.26,378.79,377.94,378.72,43510.0,378.26,378.79,377.94,378.72,43510.0
2019-05-02 14:30:00,378.65,379.0,378.3,378.41,57841.0,378.65,379.0,378.3,378.41,57841.0
2019-05-02 14:40:00,378.54,379.0,377.25,377.5,73664.0,378.54,379.0,377.25,377.5,73664.0
2019-05-02 14:50:00,377.5,378.18,376.91,377.55,46903.0,377.5,378.18,376.91,377.55,46903.0
2019-05-02 15:00:00,377.52,378.13,377.02,377.37,50853.0,377.52,378.13,377.02,377.37,50853.0
2019-05-02 15:10:00,377.55,378.6,377.42,378.4,29245.0,377.55,378.6,377.42,378.4,29245.0
2019-05-02 15:20:00,378.4,378.96,378.09,378.63,34831.0,378.4,378.96,378.09,378.63,34831.0
2019-05-02 15:30:00,378.61,379.26,377.8,377.89,107241.0,378.61,379.26,377.8,377.89,107241.0
2019-05-02 15:40:00,377.8,378.84,377.63,378.84,88198.0,377.8,378.84,377.63,378.84,88198.0
2019-05-02 15:50:00,378.87,379.5,378.75,379.05,216791.0,378.87,379.5,378.75,379.05,216791.0
2019-05-03 09:30:00,381.5,381.88,379.05,379.3,284725.0,381.5,381.88,379.05,379.3,284725.0
2019-05-03 09:40:00,379.29,380.85,379.1,379.9,133930.0,379.29,380.85,379.1,379.9,133930.0
2019-05-03 09:50:00,379.86,381.82,379.66,380.32,183815.0,379.86,381.82,379.66,380.32,183815.0
2019-05-03 10:00:00,380.13,380.63,379.06,379.8,153210.0,380.13,380.63,379.06,379.8,153210.0
2019-05-03 10:10:00,379.87,379.97,378.27,379.2,164194.0,379.87,379.97,378.27,379.2,164194.0
2019-05-03 10:20:00,379.22,379.47,378.5,379.33,79223.0,379.22,379.47,378.5,379.33,79223.0
2019-05-03 10:30:00,379.39,379.6,378.5,378.85,69734.0,379.39,379.6,378.5,378.85,69734.0
2019-05-03 10:40:00,378.84,380.19,378.51,379.78,84748.0,378.84,380.19,378.51,379.78,84748.0
2019-05-03 10:50:00,379.98,380.35,378.9,379.1,52675.0,379.98,380.35,378.9,379.1,52675.0
2019-05-03 11:00:00,379.27,380.68,378.83,380.35,59423.0,379.27,380.68,378.83,380.35,59423.0
2019-05-03 11:10:00,380.38,381.15,380.0,380.92,82238.0,380.38,381.15,380.0,380.92,82238.0
2019-05-03 11:20:00,380.93,381.17,380.13,380.33,54966.0,380.93,381.17,380.13,380.33,54966.0
2019-05-03 11:30:00,380.36,380.82,380.08,380.67,43286.0,380.36,380.82,380.08,380.67,43286.0
2019-05-03 11:40:00,380.65,381.15,379.97,380.35,46009.0,380.65,381.15,379.97,380.35,46009.0
2019-05-03 11:50:00,380.35,380.77,380.05,380.06,32479.0,380.35,380.77,380.05,380.06,32479.0
2019-05-03 12:00:00,380.1,380.75,379.68,380.56,46452.0,380.1,380.75,379.68,380.56,46452.0
2019-05-03 12:10:00,380.53,381.0,380.36,380.97,34836.0,380.53,381.0,380.36,380.97,34836.0
2019-05-03 12:20:00,380.95,381.5,380.58,381.47,64095.0,380.95,381.5,380.58,381.47,64095.0
2019-05-03 12:30:00,381.44,382.06,381.41,381.75,110398.0,381.44,382.06,381.41,381.75,110398.0
2019-05-03 12:40:00,381.71,381.81,381.08,381.22,32901.0,381.71,381.81,381.08,381.22,32901.0
2019-05-03 12:50:00,381.3,382.0,381.28,381.94,47037.0,381.3,382.0,381.28,381.94,47037.0
2019-05-03 13:00:00,381.88,382.72,381.78,382.38,86570.0,381.88,382.72,381.78,382.38,86570.0
2019-05-03 13:10:00,382.39,382.76,382.04,382.65,69966.0,382.39,382.76,382.04,382.65,69966.0
2019-05-03 13:20:00,382.68,383.27,382.46,383.14,82670.0,382.68,383.27,382.46,383.14,82670.0
2019-05-03 13:30:00,383.14,384.0,382.92,383.9,88608.0,383.14,384.0,382.92,383.9,88608.0
2019-05-03 13:40:00,383.8,384.04,383.45,383.64,87084.0,383.8,384.04,383.45,383.64,87084.0
2019-05-03 13:50:00,383.61,384.44,383.61,384.34,73716.0,383.61,384.44,383.61,384.34,73716.0
2019-05-03 14:00:00,384.3,384.5,383.35,384.08,85123.0,384.3,384.5,383.35,384.08,85123.0
2019-05-03 14:10:00,384.15,384.28,383.36,383.36,35696.0,384.15,384.28,383.36,383.36,35696.0
2019-05-03 14:20:00,383.42,383.48,382.9,383.35,52504.0,383.42,383.48,382.9,383.35,52504.0
2019-05-03 14:30:00,383.36,383.59,383.05,383.4,37448.0,383.36,383.59,383.05,383.4,37448.0
2019-05-03 14:40:00,383.29,384.45,383.23,384.34,77872.0,383.29,384.45,383.23,384.34,77872.0
2019-05-03 14:50:00,384.24,384.9,384.13,384.85,121945.0,384.24,384.9,384.13,384.85,121945.0
2019-05-03 15:00:00,384.89,384.89,383.61,384.36,64649.0,384.89,384.89,383.61,384.36,64649.0
2019-05-03 15:10:00,384.31,384.5,383.89,384.09,62458.0,384.31,384.5,383.89,384.09,62458.0
2019-05-03 15:20:00,384.09,384.88,384.04,384.74,81107.0,384.09,384.88,384.04,384.74,81107.0
2019-05-03 15:30:00,384.75,385.0,384.36,384.39,110799.0,384.75,385.0,384.36,384.39,110799.0
2019-05-03 15:40:00,384.4,385.0,384.16,384.95,134383.0,384.4,385.0,384.16,384.95,134383.0
2019-05-03 15:50:00,384.95,385.03,384.8,385.03,341506.0,384.95,385.03,384.8,385.03,341506.0
2019-05-06 09:30:00,377.69,379.54,376.75,379.47,444748.0,377.69,379.54,376.75,379.47,444748.0
2019-05-06 09:40:00,379.48,380.24,376.0,376.68,329312.0,379.48,380.24,376.0,376.68,329312.0
2019-05-06 09:50:00,376.61,378.0,376.0,377.82,218738.0,376.61,378.0,376.0,377.82,218738.0
2019-05-06 10:00:00,377.87,378.0,376.84,377.99,177849.0,377.87,378.0,376.84,377.99,177849.0
2019-05-06 10:10:00,377.96,378.47,377.32,378.0,125439.0,377.96,378.47,377.32,378.0,125439.0
2019-05-06 10:20:00,377.9,378.19,376.98,377.29,122105.0,377.9,378.19,376.98,377.29,122105.0
2019-05-06 10:30:00,377.28,377.59,376.98,377.19,115028.0,377.28,377.59,376.98,377.19,115028.0
2019-05-06 10:40:00,377.31,377.67,377.0,377.28,70728.0,377.31,377.67,377.0,377.28,70728.0
2019-05-06 10:50:00,377.31,379.75,377.22,379.25,159628.0,377.31,379.75,377.22,379.25,159628.0
2019-05-06 11:00:00,379.25,379.6,378.0,378.4,64218.0,379.25,379.6,378.0,378.4,64218.0
2019-05-06 11:10:00,378.44,379.22,378.26,378.94,56472.0,378.44,379.22,378.26,378.94,56472.0
2019-05-06 11:20:00,379.0,380.78,378.77,380.75,146052.0,379.0,380.78,378.77,380.75,146052.0
2019-05-06 11:30:00,380.79,381.35,379.34,380.12,122824.0,380.79,381.35,379.34,380.12,122824.0
2019-05-06 11:40:00,380.12,380.64,379.9,380.14,48823.0,380.12,380.64,379.9,380.14,48823.0
2019-05-06 11:50:00,380.22,380.22,378.65,378.95,52097.0,380.22,380.22,378.65,378.95,52097.0
2019-05-06 12:00:00,378.96,379.63,378.25,378.45,40705.0,378.96,379.63,378.25,378.45,40705.0
2019-05-06 12:10:00,378.44,378.81,377.92,378.1,64701.0,378.44,378.81,377.92,378.1,64701.0
2019-05-06 12:20:00,378.11,378.65,378.0,378.26,40052.0,378.11,378.65,378.0,378.26,40052.0
2019-05-06 12:30:00,378.16,378.64,377.98,378.43,46572.0,378.16,378.64,377.98,378.43,46572.0
2019-05-06 12:40:00,378.45,378.5,377.94,378.0,70883.0,378.45,378.5,377.94,378.0,70883.0
2019-05-06 12:50:00,378.06,378.32,376.97,377.0,153427.0,378.06,378.32,376.97,377.0,153427.0
2019-05-06 13:00:00,376.99,377.66,376.89,377.09,188004.0,376.99,377.66,376.89,377.09,188004.0
2019-05-06 13:10:00,377.23,377.66,376.99,377.12,52123.0,377.23,377.66,376.99,377.12,52123.0
2019-05-06 13:20:00,377.11,377.89,376.85,377.72,54704.0,377.11,377.89,376.85,377.72,54704.0
2019-05-06 13:30:00,377.78,378.26,377.42,378.12,49342.0,377.78,378.26,377.42,378.12,49342.0
2019-05-06 13:40:00,378.17,379.0,377.99,378.97,75075.0,378.17,379.0,377.99,378.97,75075.0
2019-05-06 13:50:00,378.96,379.19,378.58,378.75,59062.0,378.96,379.19,378.58,378.75,59062.0
2019-05-06 14:00:00,378.67,378.67,377.34,377.88,69738.0,378.67,378.67,377.34,377.88,69738.0
2019-05-06 14:10:00,377.82,378.15,377.5,377.74,37405.0,377.82,378.15,377.5,377.74,37405.0
2019-05-06 14:20:00,377.8,378.15,377.5,377.55,59283.0,377.8,378.15,377.5,377.55,59283.0
2019-05-06 14:30:00,377.51,378.89,377.36,378.89,77181.0,377.51,378.89,377.36,378.89,77181.0
2019-05-06 14:40:00,378.86,379.8,378.25,379.75,78830.0,378.86,379.8,378.25,379.75,78830.0
2019-05-06 14:50:00,379.79,380.3,379.71,380.21,103915.0,379.79,380.3,379.71,380.21,103915.0
2019-05-06 15:00:00,380.12,380.95,379.98,380.92,96670.0,380.12,380.95,379.98,380.92,96670.0
2019-05-06 15:10:00,380.9,380.94,379.91,380.06,65932.0,380.9,380.94,379.91,380.06,65932.0
2019-05-06 15:20:00,380.17,380.22,379.52,379.58,59418.0,380.17,380.22,379.52,379.58,59418.0
2019-05-06 15:30:00,379.57,379.96,379.25,379.51,63416.0,379.57,379.96,379.25,379.51,63416.0
2019-05-06 15:40:00,379.52,379.56,379.04,379.19,75854.0,379.52,379.56,379.04,379.19,75854.0
2019-05-06 15:50:00,379.25,379.34,378.29,378.73,183793.0,379.25,379.34,378.29,378.73,183793.0
2019-05-07 09:30:00,377.0,379.91,376.6,379.24,308823.0,377.0,379.91,376.6,379.24,308823.0
2019-05-07 09:40:00,379.07,379.84,376.23,376.3,257485.0,379.07,379.84,376.23,376.3,257485.0
2019-05-07 09:50:00,376.55,378.83,376.0,377.12,191144.0,376.55,378.83,376.0,377.12,191144.0
2019-05-07 10:00:00,376.84,377.43,374.91,375.41,287740.0,376.84,377.43,374.91,375.41,287740.0
2019-05-07 10:10:00,375.34,375.5,374.24,374.99,148346.0,375.34,375.5,374.24,374.99,148346.0
2019-05-07 10:20:00,374.79,375.15,373.57,374.84,233253.0,374.79,375.15,373.57,374.84,233253.0
2019-05-07 10:30:00,374.79,374.95,372.23,372.6,147468.0,374.79,374.95,372.23,372.6,147468.0
2019-05-07 10:40:00,372.66,372.68,371.01,371.19,143983.0,372.66,372.68,371.01,371.19,143983.0
2019-05-07 10:50:00,371.15,371.97,370.24,371.17,133642.0,371.15,371.97,370.24,371.17,133642.0
2019-05-07 11:00:00,371.13,371.13,368.52,369.63,217766.0,371.13,371.13,368.52,369.63,217766.0
2019-05-07 11:10:00,369.69,371.19,369.28,370.95,148821.0,369.69,371.19,369.28,370.95,148821.0
2019-05-07 11:20:00,370.95,371.89,369.85,371.46,138888.0,370.95,371.89,369.85,371.46,138888.0
2019-05-07 11:30:00,371.67,372.48,370.08,371.01,96300.0,371.67,372.48,370.08,371.01,96300.0
2019-05-07 11:40:00,370.98,371.84,370.41,370.73,67441.0,370.98,371.84,370.41,370.73,67441.0
2019-05-07 11:50:00,370.57,370.72,369.27,369.88,90184.0,370.57,370.72,369.27,369.88,90184.0
2019-05-07 12:00:00,369.73,370.46,368.88,370.16,98741.0,369.73,370.46,368.88,370.16,98741.0
2019-05-07 12:10:00,370.3,370.59,369.26,369.66,64824.0,370.3,370.59,369.26,369.66,64824.0
2019-05-07 12:20:00,369.59,370.7,369.59,370.33,56866.0,369.59,370.7,369.59,370.33,56866.0
2019-05-07 12:30:00,370.32,370.53,369.75,369.97,50525.0,370.32,370.53,369.75,369.97,50525.0
2019-05-07 12:40:00,369.98,370.17,369.4,369.83,50118.0,369.98,370.17,369.4,369.83,50118.0
2019-05-07 12:50:00,369.83,370.44,369.1,369.11,46283.0,369.83,370.44,369.1,369.11,46283.0
2019-05-07 13:00:00,369.2,369.5,367.97,368.06,81032.0,369.2,369.5,367.97,368.06,81032.0
2019-05-07 13:10:00,367.98,368.35,367.73,367.87,102249.0,367.98,368.35,367.73,367.87,102249.0
2019-05-07 13:20:00,367.94,368.15,367.19,367.9,121214.0,367.94,368.15,367.19,367.9,121214.0
2019-05-07 13:30:00,367.85,368.83,367.56,368.42,97445.0,367.85,368.83,367.56,368.42,97445.0
2019-05-07 13:40:00,368.43,369.14,367.73,368.76,103046.0,368.43,369.14,367.73,368.76,103046.0
2019-05-07 13:50:00,368.76,368.98,367.91,368.06,73693.0,368.76,368.98,367.91,368.06,73693.0
2019-05-07 14:00:00,368.09,368.79,367.32,368.67,80079.0,368.09,368.79,367.32,368.67,80079.0
2019-05-07 14:10:00,368.59,368.9,367.81,368.29,63823.0,368.59,368.9,367.81,368.29,63823.0
2019-05-07 14:20:00,368.25,368.83,367.1,367.21,73083.0,368.25,368.83,367.1,367.21,73083.0
2019-05-07 14:30:00,367.25,367.5,365.81,366.34,123314.0,367.25,367.5,365.81,366.34,123314.0
2019-05-07 14:40:00,366.23,366.81,365.9,365.95,89615.0,366.23,366.81,365.9,365.95,89615.0
2019-05-07 14:50:00,365.97,368.17,365.86,367.56,122405.0,365.97,368.17,365.86,367.56,122405.0
2019-05-07 15:00:00,367.56,367.71,366.15,367.37,70824.0,367.56,367.71,366.15,367.37,70824.0
2019-05-07 15:10:00,367.31,369.12,367.2,368.01,130312.0,367.31,369.12,367.2,368.01,130312.0
2019-05-07 15:20:00,367.93,368.1,366.84,367.12,63299.0,367.93,368.1,366.84,367.12,63299.0
2019-05-07 15:30:00,367.09,367.33,365.99,366.09,115380.0,367.09,367.33,365.99,366.09,115380.0
2019-05-07 15:40:00,366.13,368.28,366.13,368.27,174375.0,366.13,368.28,366.13,368.27,174375.0
2019-05-07 15:50:00,368.15,370.66,367.92,370.66,421109.0,368.15,370.66,367.92,370.66,421109.0
2019-05-08 09:30:00,367.92,369.0,364.02,364.25,354433.0,367.92,369.0,364.02,364.25,354433.0
2019-05-08 09:40:00,364.27,368.88,363.8,367.76,320149.0,364.27,368.88,363.8,367.76,320149.0
2019-05-08 09:50:00,368.04,368.51,365.27,366.46,168010.0,368.04,368.51,365.27,366.46,168010.0
2019-05-08 10:00:00,366.46,367.71,365.3,365.72,125564.0,366.46,367.71,365.3,365.72,125564.0
2019-05-08 10:10:00,365.7,365.95,364.2,364.93,163451.0,365.7,365.95,364.2,364.93,163451.0
2019-05-08 10:20:00,364.92,365.1,363.1,363.52,195794.0,364.92,365.1,363.1,363.52,195794.0
2019-05-08 10:30:00,363.78,363.98,361.36,362.41,214666.0,363.78,363.98,361.36,362.41,214666.0
2019-05-08 10:40:00,362.26,364.31,362.14,364.09,107649.0,362.26,364.31,362.14,364.09,107649.0
2019-05-08 10:50:00,364.0,365.27,363.1,365.25,123908.0,364.0,365.27,363.1,365.25,123908.0
2019-05-08 11:00:00,365.38,367.94,365.06,367.0,226517.0,365.38,367.94,365.06,367.0,226517.0
2019-05-08 11:10:00,367.0,368.25,366.3,366.66,140488.0,367.0,368.25,366.3,366.66,140488.0
2019-05-08 11:20:00,366.76,367.16,365.6,365.73,106264.0,366.76,367.16,365.6,365.73,106264.0
2019-05-08 11:30:00,365.78,366.45,363.22,363.55,132089.0,365.78,366.45,363.22,363.55,132089.0
2019-05-08 11:40:00,363.43,363.86,362.32,363.11,169931.0,363.43,363.86,362.32,363.11,169931.0
2019-05-08 11:50:00,363.21,363.99,362.9,363.36,83502.0,363.21,363.99,362.9,363.36,83502.0
2019-05-08 12:00:00,363.46,363.78,362.25,362.3,82359.0,363.46,363.78,362.25,362.3,82359.0
2019-05-08 12:10:00,362.28,363.25,362.25,363.24,57016.0,362.28,363.25,362.25,363.24,57016.0
2019-05-08 12:20:00,363.25,364.4,363.07,364.04,80875.0,363.25,364.4,363.07,364.04,80875.0
2019-05-08 12:30:00,363.85,364.58,363.46,364.48,56402.0,363.85,364.58,363.46,364.48,56402.0
2019-05-08 12:40:00,364.38,365.33,364.29,364.82,59490.0,364.38,365.33,364.29,364.82,59490.0
2019-05-08 12:50:00,364.72,365.16,364.22,364.36,65773.0,364.72,365.16,364.22,364.36,65773.0
2019-05-08 13:00:00,364.36,365.2,363.89,364.68,66654.0,364.36,365.2,363.89,364.68,66654.0
2019-05-08 13:10:00,364.71,364.72,363.55,363.79,62180.0,364.71,364.72,363.55,363.79,62180.0
2019-05-08 13:20:00,363.84,364.7,363.62,364.19,48189.0,363.84,364.7,363.62,364.19,48189.0
2019-05-08 13:30:00,364.14,364.24,363.0,363.49,72593.0,364.14,364.24,363.0,363.49,72593.0
2019-05-08 13:40:00,363.48,363.9,363.0,363.62,74477.0,363.48,363.9,363.0,363.62,74477.0
2019-05-08 13:50:00,363.5,363.78,363.02,363.26,42395.0,363.5,363.78,363.02,363.26,42395.0
2019-05-08 14:00:00,363.33,363.41,362.67,363.1,53588.0,363.33,363.41,362.67,363.1,53588.0
2019-05-08 14:10:00,363.02,363.1,362.3,362.62,76629.0,363.02,363.1,362.3,362.62,76629.0
2019-05-08 14:20:00,362.6,363.22,362.44,363.2,71792.0,362.6,363.22,362.44,363.2,71792.0
2019-05-08 14:30:00,363.21,363.83,363.13,363.63,84660.0,363.21,363.83,363.13,363.63,84660.0
2019-05-08 14:40:00,363.63,364.38,363.55,364.15,63015.0,363.63,364.38,363.55,364.15,63015.0
2019-05-08 14:50:00,364.15,364.77,363.79,363.92,89951.0,364.15,364.77,363.79,363.92,89951.0
2019-05-08 15:00:00,363.94,364.8,363.89,364.33,95167.0,363.94,364.8,363.89,364.33,95167.0
2019-05-08 15:10:00,364.34,365.23,364.1,365.18,73688.0,364.34,365.23,364.1,365.18,73688.0
2019-05-08 15:20:00,365.19,366.3,365.19,366.06,110481.0,365.19,366.3,365.19,366.06,110481.0
2019-05-08 15:30:00,366.13,366.34,365.18,365.64,104518.0,366.13,366.34,365.18,365.64,104518.0
2019-05-08 15:40:00,365.6,366.04,365.06,365.98,129187.0,365.6,366.04,365.06,365.98,129187.0
2019-05-08 15:50:00,365.87,365.93,364.1,364.39,316456.0,365.87,365.93,364.1,364.39,316456.0
2019-05-09 09:30:00,360.9,363.34,358.19,359.5,316497.0,360.9,363.34,358.19,359.5,316497.0
2019-05-09 09:40:00,359.56,360.5,357.3,357.97,166146.0,359.56,360.5,357.3,357.97,166146.0
2019-05-09 09:50:00,357.8,357.83,355.16,356.99,279979.0,357.8,357.83,355.16,356.99,279979.0
2019-05-09 10:00:00,356.9,357.15,353.92,355.14,233589.0,356.9,357.15,353.92,355.14,233589.0
2019-05-09 10:10:00,355.1,356.25,354.6,354.62,159836.0,355.1,356.25,354.6,354.62,159836.0
2019-05-09 10:20:00,354.55,354.99,352.75,354.49,203949.0,354.55,354.99,352.75,354.49,203949.0
2019-05-09 10:30:00,354.51,356.78,354.51,355.12,216862.0,354.51,356.78,354.51,355.12,216862.0
2019-05-09 10:40:00,355.15,357.91,354.95,357.68,128174.0,355.15,357.91,354.95,357.68,128174.0
2019-05-09 10:50:00,357.77,358.59,356.58,356.95,127809.0,357.77,358.59,356.58,356.95,127809.0
2019-05-09 11:00:00,356.96,357.89,356.46,357.62,68519.0,356.96,357.89,356.46,357.62,68519.0
2019-05-09 11:10:00,357.5,360.5,357.42,358.69,132761.0,357.5,360.5,357.42,358.69,132761.0
2019-05-09 11:20:00,358.68,358.97,357.04,357.58,74911.0,358.68,358.97,357.04,357.58,74911.0
2019-05-09 11:30:00,357.58,359.21,357.5,358.5,91849.0,357.58,359.21,357.5,358.5,91849.0
2019-05-09 11:40:00,358.58,359.24,357.64,359.24,59834.0,358.58,359.24,357.64,359.24,59834.0
2019-05-09 11:50:00,359.32,360.15,358.73,359.87,90669.0,359.32,360.15,358.73,359.87,90669.0
2019-05-09 12:00:00,359.84,360.09,358.34,358.83,52536.0,359.84,360.09,358.34,358.83,52536.0
2019-05-09 12:10:00,358.86,359.91,358.85,359.43,60655.0,358.86,359.91,358.85,359.43,60655.0
2019-05-09 12:20:00,359.45,361.59,359.14,361.2,110368.0,359.45,361.59,359.14,361.2,110368.0
2019-05-09 12:30:00,361.29,363.66,361.22,363.3,121544.0,361.29,363.66,361.22,363.3,121544.0
2019-05-09 12:40:00,363.37,364.0,361.15,362.29,188539.0,363.37,364.0,361.15,362.29,188539.0
2019-05-09 12:50:00,362.17,362.85,361.64,361.98,49202.0,362.17,362.85,361.64,361.98,49202.0
2019-05-09 13:00:00,362.1,363.3,362.1,362.36,54536.0,362.1,363.3,362.1,362.36,54536.0
2019-05-09 13:10:00,362.34,362.68,360.75,360.84,67469.0,362.34,362.68,360.75,360.84,67469.0
2019-05-09 13:20:00,360.9,361.9,360.61,361.74,53026.0,360.9,361.9,360.61,361.74,53026.0
2019-05-09 13:30:00,361.64,361.9,361.11,361.89,35427.0,361.64,361.9,361.11,361.89,35427.0
2019-05-09 13:40:00,361.94,363.33,361.61,363.19,47958.0,361.94,363.33,361.61,363.19,47958.0
2019-05-09 13:50:00,363.19,363.3,362.13,362.47,56468.0,363.19,363.3,362.13,362.47,56468.0
2019-05-09 14:00:00,362.62,363.04,361.79,362.19,82044.0,362.62,363.04,361.79,362.19,82044.0
2019-05-09 14:10:00,362.35,362.7,361.69,362.5,29722.0,362.35,362.7,361.69,362.5,29722.0
2019-05-09 14:20:00,362.55,363.25,362.4,362.66,36280.0,362.55,363.25,362.4,362.66,36280.0
2019-05-09 14:30:00,362.79,363.46,362.56,362.69,46788.0,362.79,363.46,362.56,362.69,46788.0
2019-05-09 14:40:00,362.84,363.45,362.32,362.38,35095.0,362.84,363.45,362.32,362.38,35095.0
2019-05-09 14:50:00,362.25,362.87,361.4,361.52,62324.0,362.25,362.87,361.4,361.52,62324.0
2019-05-09 15:00:00,361.44,361.65,360.19,360.25,79343.0,361.44,361.65,360.19,360.25,79343.0
2019-05-09 15:10:00,360.28,361.89,360.22,361.84,59964.0,360.28,361.89,360.22,361.84,59964.0
2019-05-09 15:20:00,361.86,363.01,361.55,362.89,51808.0,361.86,363.01,361.55,362.89,51808.0
2019-05-09 15:30:00,362.9,364.2,362.77,364.1,110027.0,362.9,364.2,362.77,364.1,110027.0
2019-05-09 15:40:00,364.05,364.18,362.87,362.87,104811.0,364.05,364.18,362.87,362.87,104811.0
2019-05-09 15:50:00,362.8,363.3,362.34,362.67,253870.0,362.8,363.3,362.34,362.67,253870.0
2019-05-10 09:30:00,361.62,365.26,360.21,364.92,275043.0,361.62,365.26,360.21,364.92,275043.0
2019-05-10 09:40:00,365.12,365.12,362.6,362.63,238598.0,365.12,365.12,362.6,362.63,238598.0
2019-05-10 09:50:00,362.67,362.94,361.62,361.93,142387.0,362.67,362.94,361.62,361.93,142387.0
2019-05-10 10:00:00,361.88,361.93,359.84,360.1,120995.0,361.88,361.93,359.84,360.1,120995.0
2019-05-10 10:10:00,360.07,360.07,356.98,359.01,223059.0,360.07,360.07,356.98,359.01,223059.0
2019-05-10 10:20:00,359.0,359.0,357.14,357.97,96807.0,359.0,359.0,357.14,357.97,96807.0
2019-05-10 10:30:00,357.84,357.87,355.33,355.65,97563.0,357.84,357.87,355.33,355.65,97563.0
2019-05-10 10:40:00,355.63,356.72,354.1,355.93,138862.0,355.63,356.72,354.1,355.93,138862.0
2019-05-10 10:50:00,355.84,356.44,354.25,354.44,71032.0,355.84,356.44,354.25,354.44,71032.0
2019-05-10 11:00:00,354.63,355.31,353.5,354.76,108472.0,354.63,355.31,353.5,354.76,108472.0
2019-05-10 11:10:00,354.88,355.64,353.81,355.64,78009.0,354.88,355.64,353.81,355.64,78009.0
2019-05-10 11:20:00,355.57,355.99,354.55,354.56,83636.0,355.57,355.99,354.55,354.56,83636.0
2019-05-10 11:30:00,354.69,355.36,353.7,354.66,109123.0,354.69,355.36,353.7,354.66,109123.0
2019-05-10 11:40:00,354.76,354.76,353.06,353.37,102199.0,354.76,354.76,353.06,353.37,102199.0
2019-05-10 11:50:00,353.09,355.24,353.06,354.18,93096.0,353.09,355.24,353.06,354.18,93096.0
2019-05-10 12:00:00,354.25,356.0,354.21,354.67,118674.0,354.25,356.0,354.21,354.67,118674.0
2019-05-10 12:10:00,354.84,356.54,354.52,356.37,98354.0,354.84,356.54,354.52,356.37,98354.0
2019-05-10 12:20:00,356.4,357.27,356.0,356.85,125056.0,356.4,357.27,356.0,356.85,125056.0
2019-05-10 12:30:00,356.75,358.06,356.54,357.63,83315.0,356.75,358.06,356.54,357.63,83315.0
2019-05-10 12:40:00,357.65,357.89,356.33,356.46,61234.0,357.65,357.89,356.33,356.46,61234.0
2019-05-10 12:50:00,356.49,357.74,356.4,357.17,39988.0,356.49,357.74,356.4,357.17,39988.0
2019-05-10 13:00:00,357.24,357.65,356.9,357.42,101402.0,357.24,357.65,356.9,357.42,101402.0
2019-05-10 13:10:00,357.39,359.09,357.24,358.82,72563.0,357.39,359.09,357.24,358.82,72563.0
2019-05-10 13:20:00,358.74,359.63,358.55,358.75,77369.0,358.74,359.63,358.55,358.75,77369.0
2019-05-10 13:30:00,358.86,359.23,358.24,358.39,42102.0,358.86,359.23,358.24,358.39,42102.0
2019-05-10 13:40:00,358.28,359.86,358.28,359.75,36005.0,358.28,359.86,358.28,359.75,36005.0
2019-05-10 13:50:00,359.81,360.49,359.15,359.65,79336.0,359.81,360.49,359.15,359.65,79336.0
2019-05-10 14:00:00,359.7,360.8,359.5,360.16,76825.0,359.7,360.8,359.5,360.16,76825.0
2019-05-10 14:10:00,360.07,360.27,358.77,359.06,57105.0,360.07,360.27,358.77,359.06,57105.0
2019-05-10 14:20:00,359.22,359.5,357.85,358.28,62502.0,359.22,359.5,357.85,358.28,62502.0
2019-05-10 14:30:00,358.3,358.93,358.0,358.89,59882.0,358.3,358.93,358.0,358.89,59882.0
2019-05-10 14:40:00,358.83,359.25,358.6,358.67,28310.0,358.83,359.25,358.6,358.67,28310.0
2019-05-10 14:50:00,358.73,360.6,358.64,360.6,69200.0,358.73,360.6,358.64,360.6,69200.0
2019-05-10 15:00:00,360.67,361.62,360.6,361.19,108293.0,360.67,361.62,360.6,361.19,108293.0
2019-05-10 15:10:00,361.15,362.67,361.05,362.56,87279.0,361.15,362.67,361.05,362.56,87279.0
2019-05-10 15:20:00,362.59,364.05,362.38,363.47,158906.0,362.59,364.05,362.38,363.47,158906.0
2019-05-10 15:30:00,363.38,363.4,360.59,360.81,151448.0,363.38,363.4,360.59,360.81,151448.0
2019-05-10 15:40:00,360.74,361.49,360.23,360.5,94864.0,360.74,361.49,360.23,360.5,94864.0
2019-05-10 15:50:00,360.47,361.26,360.21,360.93,238873.0,360.47,361.26,360.21,360.93,238873.0
2019-05-13 09:30:00,352.29,354.19,350.37,353.99,410701.0,352.29,354.19,350.37,353.99,410701.0
2019-05-13 09:40:00,353.98,354.26,348.11,348.65,395540.0,353.98,354.26,348.11,348.65,395540.0
2019-05-13 09:50:00,348.5,348.53,344.5,345.59,419711.0,348.5,348.53,344.5,345.59,419711.0
2019-05-13 10:00:00,345.57,345.75,343.3,345.14,291407.0,345.57,345.75,343.3,345.14,291407.0
2019-05-13 10:10:00,345.0,346.17,343.83,345.33,192970.0,345.0,346.17,343.83,345.33,192970.0
2019-05-13 10:20:00,345.3,346.26,343.65,344.81,177208.0,345.3,346.26,343.65,344.81,177208.0
2019-05-13 10:30:00,344.62,346.37,343.46,346.33,192319.0,344.62,346.37,343.46,346.33,192319.0
2019-05-13 10:40:00,346.19,348.85,346.14,346.9,276609.0,346.19,348.85,346.14,346.9,276609.0
2019-05-13 10:50:00,346.9,347.75,346.12,346.99,89034.0,346.9,347.75,346.12,346.99,89034.0
2019-05-13 11:00:00,347.0,347.77,345.58,345.79,107441.0,347.0,347.77,345.58,345.79,107441.0
2019-05-13 11:10:00,345.84,346.56,344.34,345.0,113149.0,345.84,346.56,344.34,345.0,113149.0
2019-05-13 11:20:00,344.87,346.41,344.85,345.26,104774.0,344.87,346.41,344.85,345.26,104774.0
2019-05-13 11:30:00,345.15,345.93,343.1,343.81,118064.0,345.15,345.93,343.1,343.81,118064.0
2019-05-13 11:40:00,343.64,345.25,343.56,345.05,110030.0,343.64,345.25,343.56,345.05,110030.0
2019-05-13 11:50:00,344.85,345.39,343.65,345.34,100520.0,344.85,345.39,343.65,345.34,100520.0
2019-05-13 12:00:00,345.4,345.61,344.53,344.79,65386.0,345.4,345.61,344.53,344.79,65386.0
2019-05-13 12:10:00,344.86,345.55,344.4,345.18,46936.0,344.86,345.55,344.4,345.18,46936.0
2019-05-13 12:20:00,345.19,345.68,344.29,344.63,60356.0,345.19,345.68,344.29,344.63,60356.0
2019-05-13 12:30:00,344.74,346.02,344.35,345.72,83001.0,344.74,346.02,344.35,345.72,83001.0
2019-05-13 12:40:00,345.68,347.11,345.47,346.72,103898.0,345.68,347.11,345.47,346.72,103898.0
2019-05-13 12:50:00,346.69,346.8,345.02,345.13,90112.0,346.69,346.8,345.02,345.13,90112.0
2019-05-13 13:00:00,345.09,345.23,344.43,344.43,60129.0,345.09,345.23,344.43,344.43,60129.0
2019-05-13 13:10:00,344.43,345.39,343.94,344.93,106558.0,344.43,345.39,343.94,344.93,106558.0
2019-05-13 13:20:00,344.88,345.47,344.45,344.66,50540.0,344.88,345.47,344.45,344.66,50540.0
2019-05-13 13:30:00,344.64,346.58,344.59,346.21,100073.0,344.64,346.58,344.59,346.21,100073.0
2019-05-13 13:40:00,346.18,346.47,345.0,345.92,88654.0,346.18,346.47,345.0,345.92,88654.0
2019-05-13 13:50:00,345.8,346.73,345.44,346.49,56617.0,345.8,346.73,345.44,346.49,56617.0
2019-05-13 14:00:00,346.38,347.5,346.19,346.68,76932.0,346.38,347.5,346.19,346.68,76932.0
2019-05-13 14:10:00,346.57,346.67,344.59,344.71,112412.0,346.57,346.67,344.59,344.71,112412.0
2019-05-13 14:20:00,344.88,347.5,344.69,346.54,128963.0,344.88,347.5,344.69,346.54,128963.0
2019-05-13 14:30:00,346.69,346.83,345.0,345.5,84591.0,346.69,346.83,345.0,345.5,84591.0
2019-05-13 14:40:00,345.45,346.11,344.5,345.84,100419.0,345.45,346.11,344.5,345.84,100419.0
2019-05-13 14:50:00,345.9,347.04,345.9,346.39,68713.0,345.9,347.04,345.9,346.39,68713.0
2019-05-13 15:00:00,346.29,347.06,345.62,346.09,95480.0,346.29,347.06,345.62,346.09,95480.0
2019-05-13 15:10:00,346.08,346.56,345.63,345.86,96810.0,346.08,346.56,345.63,345.86,96810.0
2019-05-13 15:20:00,345.85,346.14,345.35,345.7,97293.0,345.85,346.14,345.35,345.7,97293.0
2019-05-13 15:30:00,345.67,345.75,343.88,344.45,193297.0,345.67,345.75,343.88,344.45,193297.0
2019-05-13 15:40:00,344.45,345.36,344.41,345.23,218186.0,344.45,345.36,344.41,345.23,218186.0
2019-05-13 15:50:00,345.23,345.55,344.66,345.14,292435.0,345.23,345.55,344.66,345.14,292435.0
2019-05-14 09:30:00,348.71,349.95,347.14,348.15,319068.0,348.71,349.95,347.14,348.15,319068.0
2019-05-14 09:40:00,348.28,348.38,343.7,343.8,287658.0,348.28,348.38,343.7,343.8,287658.0
2019-05-14 09:50:00,343.93,345.3,342.5,344.79,287545.0,343.93,345.3,342.5,344.79,287545.0
2019-05-14 10:00:00,344.77,346.6,344.77,345.87,151198.0,344.77,346.6,344.77,345.87,151198.0
2019-05-14 10:10:00,345.87,347.75,345.03,347.54,139729.0,345.87,347.75,345.03,347.54,139729.0
2019-05-14 10:20:00,347.54,348.45,346.85,348.36,111077.0,347.54,348.45,346.85,348.36,111077.0
2019-05-14 10:30:00,348.26,348.8,347.48,348.71,102907.0,348.26,348.8,347.48,348.71,102907.0
2019-05-14 10:40:00,348.64,349.33,347.72,347.88,97348.0,348.64,349.33,347.72,347.88,97348.0
2019-05-14 10:50:00,347.9,348.06,347.07,347.85,103043.0,347.9,348.06,347.07,347.85,103043.0
2019-05-14 11:00:00,347.79,348.0,346.62,347.51,94186.0,347.79,348.0,346.62,347.51,94186.0
2019-05-14 11:10:00,347.59,348.5,347.58,348.2,82118.0,347.59,348.5,347.58,348.2,82118.0
2019-05-14 11:20:00,348.22,349.08,347.84,347.84,95791.0,348.22,349.08,347.84,347.84,95791.0
2019-05-14 11:30:00,347.92,348.65,347.74,348.1,74923.0,347.92,348.65,347.74,348.1,74923.0
2019-05-14 11:40:00,348.26,348.36,347.56,348.06,53502.0,348.26,348.36,347.56,348.06,53502.0
2019-05-14 11:50:00,348.38,348.38,347.35,347.97,90034.0,348.38,348.38,347.35,347.97,90034.0
2019-05-14 12:00:00,347.94,348.25,347.71,348.0,61666.0,347.94,348.25,347.71,348.0,61666.0
2019-05-14 12:10:00,348.08,348.21,346.23,346.31,91108.0,348.08,348.21,346.23,346.31,91108.0
2019-05-14 12:20:00,346.23,347.06,346.14,346.44,74541.0,346.23,347.06,346.14,346.44,74541.0
2019-05-14 12:30:00,346.47,347.41,346.39,347.13,35500.0,346.47,347.41,346.39,347.13,35500.0
2019-05-14 12:40:00,347.2,347.89,347.06,347.89,34870.0,347.2,347.89,347.06,347.89,34870.0
2019-05-14 12:50:00,347.88,348.1,347.42,347.47,38724.0,347.88,348.1,347.42,347.47,38724.0
2019-05-14 13:00:00,347.6,348.31,347.54,348.1,84388.0,347.6,348.31,347.54,348.1,84388.0
2019-05-14 13:10:00,348.05,349.21,347.93,348.94,133289.0,348.05,349.21,347.93,348.94,133289.0
2019-05-14 13:20:00,348.89,349.24,348.74,349.01,70152.0,348.89,349.24,348.74,349.01,70152.0
2019-05-14 13:30:00,349.0,349.09,348.42,348.44,40692.0,349.0,349.09,348.42,348.44,40692.0
2019-05-14 13:40:00,348.44,348.7,348.05,348.37,33589.0,348.44,348.7,348.05,348.37,33589.0
2019-05-14 13:50:00,348.41,348.8,348.27,348.7,43600.0,348.41,348.8,348.27,348.7,43600.0
2019-05-14 14:00:00,348.63,348.76,347.42,347.93,65775.0,348.63,348.76,347.42,347.93,65775.0
2019-05-14 14:10:00,347.9,348.0,347.57,347.65,46607.0,347.9,348.0,347.57,347.65,46607.0
2019-05-14 14:20:00,347.68,348.88,347.63,348.75,65704.0,347.68,348.88,347.63,348.75,65704.0
2019-05-14 14:30:00,348.88,348.92,348.25,348.38,43030.0,348.88,348.92,348.25,348.38,43030.0
2019-05-14 14:40:00,348.36,348.64,347.36,347.45,42377.0,348.36,348.64,347.36,347.45,42377.0
2019-05-14 14:50:00,347.36,347.53,346.8,347.38,63363.0,347.36,347.53,346.8,347.38,63363.0
2019-05-14 15:00:00,347.36,347.88,347.06,347.85,55548.0,347.36,347.88,347.06,347.85,55548.0
2019-05-14 15:10:00,347.77,347.86,347.07,347.22,40355.0,347.77,347.86,347.07,347.22,40355.0
2019-05-14 15:20:00,347.29,347.48,346.92,346.93,40747.0,347.29,347.48,346.92,346.93,40747.0
2019-05-14 15:30:00,346.91,346.91,345.48,346.26,105437.0,346.91,346.91,345.48,346.26,105437.0
2019-05-14 15:40:00,346.17,346.8,346.01,346.61,72065.0,346.17,346.8,346.01,346.61,72065.0
2019-05-14 15:50:00,346.59,346.59,345.3,345.55,211443.0,346.59,346.59,345.3,345.55,211443.0
2019-05-15 09:30:00,343.34,344.0,341.39,343.28,285305.0,343.34,344.0,341.39,343.28,285305.0
2019-05-15 09:40:00,343.22,344.58,341.5,344.27,216381.0,343.22,344.58,341.5,344.27,216381.0
2019-05-15 09:50:00,344.14,346.75,343.62,346.01,237350.0,344.14,346.75,343.62,346.01,237350.0
2019-05-15 10:00:00,345.68,347.97,345.67,346.68,210097.0,345.68,347.97,345.67,346.68,210097.0
2019-05-15 10:10:00,346.75,348.95,346.2,348.07,148891.0,346.75,348.95,346.2,348.07,148891.0
2019-05-15 10:20:00,347.85,349.99,347.39,349.48,151434.0,347.85,349.99,347.39,349.48,151434.0
2019-05-15 10:30:00,349.5,349.86,348.88,349.67,108926.0,349.5,349.86,348.88,349.67,108926.0
2019-05-15 10:40:00,349.75,350.64,349.59,350.57,137246.0,349.75,350.64,349.59,350.57,137246.0
2019-05-15 10:50:00,350.67,350.87,350.07,350.77,120013.0,350.67,350.87,350.07,350.77,120013.0
2019-05-15 11:00:00,350.77,351.1,349.41,350.33,87223.0,350.77,351.1,349.41,350.33,87223.0
2019-05-15 11:10:00,350.29,350.73,349.62,350.62,57646.0,350.29,350.73,349.62,350.62,57646.0
2019-05-15 11:20:00,350.72,354.39,350.68,353.4,288920.0,350.72,354.39,350.68,353.4,288920.0
2019-05-15 11:30:00,353.59,353.77,352.71,352.72,125345.0,353.59,353.77,352.71,352.72,125345.0
2019-05-15 11:40:00,352.89,353.64,352.36,353.39,59955.0,352.89,353.64,352.36,353.39,59955.0
2019-05-15 11:50:00,353.48,354.5,353.29,354.32,106970.0,353.48,354.5,353.29,354.32,106970.0
2019-05-15 12:00:00,354.33,355.0,354.01,354.47,117549.0,354.33,355.0,354.01,354.47,117549.0
2019-05-15 12:10:00,354.49,355.07,354.14,354.66,76964.0,354.49,355.07,354.14,354.66,76964.0
2019-05-15 12:20:00,354.65,355.63,354.19,355.36,132923.0,354.65,355.63,354.19,355.36,132923.0
2019-05-15 12:30:00,355.33,356.0,354.89,355.66,103292.0,355.33,356.0,354.89,355.66,103292.0
2019-05-15 12:40:00,355.65,355.91,355.04,355.23,66009.0,355.65,355.91,355.04,355.23,66009.0
2019-05-15 12:50:00,355.23,355.45,353.69,354.02,101249.0,355.23,355.45,353.69,354.02,101249.0
2019-05-15 13:00:00,354.06,355.12,353.88,354.65,54504.0,354.06,355.12,353.88,354.65,54504.0
2019-05-15 13:10:00,354.73,355.33,354.61,354.8,68731.0,354.73,355.33,354.61,354.8,68731.0
2019-05-15 13:20:00,354.77,355.0,354.39,354.82,47776.0,354.77,355.0,354.39,354.82,47776.0
2019-05-15 13:30:00,354.9,355.98,354.84,355.86,69905.0,354.9,355.98,354.84,355.86,69905.0
2019-05-15 13:40:00,355.89,356.34,355.57,356.2,69587.0,355.89,356.34,355.57,356.2,69587.0
2019-05-15 13:50:00,356.18,356.24,355.31,355.44,38722.0,356.18,356.24,355.31,355.44,38722.0
2019-05-15 14:00:00,355.48,355.66,354.23,354.38,74796.0,355.48,355.66,354.23,354.38,74796.0
2019-05-15 14:10:00,354.4,355.0,354.34,354.48,80252.0,354.4,355.0,354.34,354.48,80252.0
2019-05-15 14:20:00,354.46,355.88,354.36,355.27,94680.0,354.46,355.88,354.36,355.27,94680.0
2019-05-15 14:30:00,355.28,355.58,354.5,355.0,62817.0,355.28,355.58,354.5,355.0,62817.0
2019-05-15 14:40:00,354.99,355.13,354.13,354.96,39936.0,354.99,355.13,354.13,354.96,39936.0
2019-05-15 14:50:00,355.07,355.07,354.03,354.21,69226.0,355.07,355.07,354.03,354.21,69226.0
2019-05-15 15:00:00,354.24,354.81,354.08,354.53,49431.0,354.24,354.81,354.08,354.53,49431.0
2019-05-15 15:10:00,354.5,354.88,354.44,354.75,41961.0,354.5,354.88,354.44,354.75,41961.0
2019-05-15 15:20:00,354.83,356.01,354.83,355.87,93265.0,354.83,356.01,354.83,355.87,93265.0
2019-05-15 15:30:00,355.81,356.3,355.58,355.58,127718.0,355.81,356.3,355.58,355.58,127718.0
2019-05-15 15:40:00,355.6,356.02,355.34,355.5,106575.0,355.6,356.02,355.34,355.5,106575.0
2019-05-15 15:50:00,355.47,356.5,354.91,354.99,324958.0,355.47,356.5,354.91,354.99,324958.0
2019-05-16 09:30:00,356.37,356.66,353.93,356.33,375846.0,356.37,356.66,353.93,356.33,375846.0
2019-05-16 09:40:00,356.38,356.44,354.25,354.81,183398.0,356.38,356.44,354.25,354.81,183398.0
2019-05-16 09:50:00,354.87,359.09,354.63,357.9,312636.0,354.87,359.09,354.63,357.9,312636.0
2019-05-16 10:00:00,358.0,358.98,357.36,358.58,218082.0,358.0,358.98,357.36,358.58,218082.0
2019-05-16 10:10:00,358.42,358.49,356.85,357.41,140268.0,358.42,358.49,356.85,357.41,140268.0
2019-05-16 10:20:00,357.42,358.0,357.16,357.72,170368.0,357.42,358.0,357.16,357.72,170368.0
2019-05-16 10:30:00,357.61,359.33,357.5,358.19,155287.0,357.61,359.33,357.5,358.19,155287.0
2019-05-16 10:40:00,358.15,361.77,358.02,360.98,270652.0,358.15,361.77,358.02,360.98,270652.0
2019-05-16 10:50:00,360.94,361.66,360.17,361.58,121710.0,360.94,361.66,360.17,361.58,121710.0
2019-05-16 11:00:00,361.7,363.2,360.59,360.66,227649.0,361.7,363.2,360.59,360.66,227649.0
2019-05-16 11:10:00,360.6,362.28,360.55,361.84,75598.0,360.6,362.28,360.55,361.84,75598.0
2019-05-16 11:20:00,361.85,362.61,361.76,362.26,80540.0,361.85,362.61,361.76,362.26,80540.0
2019-05-16 11:30:00,362.35,362.99,362.21,362.36,94584.0,362.35,362.99,362.21,362.36,94584.0
2019-05-16 11:40:00,362.35,363.73,362.3,363.39,152971.0,362.35,363.73,362.3,363.39,152971.0
2019-05-16 11:50:00,363.47,364.0,363.11,363.5,66188.0,363.47,364.0,363.11,363.5,66188.0
2019-05-16 12:00:00,363.55,363.87,362.0,362.18,103592.0,363.55,363.87,362.0,362.18,103592.0
2019-05-16 12:10:00,362.11,362.81,361.8,362.59,74251.0,362.11,362.81,361.8,362.59,74251.0
2019-05-16 12:20:00,362.6,362.7,362.25,362.31,46634.0,362.6,362.7,362.25,362.31,46634.0
2019-05-16 12:30:00,362.26,362.8,362.26,362.34,46899.0,362.26,362.8,362.26,362.34,46899.0
2019-05-16 12:40:00,362.28,362.53,361.8,361.88,53371.0,362.28,362.53,361.8,361.88,53371.0
2019-05-16 12:50:00,361.92,362.23,361.56,362.05,39381.0,361.92,362.23,361.56,362.05,39381.0
2019-05-16 13:00:00,362.04,362.43,361.45,361.91,46331.0,362.04,362.43,361.45,361.91,46331.0
2019-05-16 13:10:00,361.83,362.59,361.83,362.35,30383.0,361.83,362.59,361.83,362.35,30383.0
2019-05-16 13:20:00,362.4,362.9,362.04,362.04,26993.0,362.4,362.9,362.04,362.04,26993.0
2019-05-16 13:30:00,362.03,362.48,361.49,361.6,36709.0,362.03,362.48,361.49,361.6,36709.0
2019-05-16 13:40:00,361.6,361.97,360.55,360.74,58455.0,361.6,361.97,360.55,360.74,58455.0
2019-05-16 13:50:00,360.74,361.46,360.61,361.16,63659.0,360.74,361.46,360.61,361.16,63659.0
2019-05-16 14:00:00,361.15,361.69,360.92,361.31,39547.0,361.15,361.69,360.92,361.31,39547.0
2019-05-16 14:10:00,361.12,361.99,361.07,361.71,58395.0,361.12,361.99,361.07,361.71,58395.0
2019-05-16 14:20:00,361.66,362.5,361.4,362.48,80293.0,361.66,362.5,361.4,362.48,80293.0
2019-05-16 14:30:00,362.4,362.7,362.05,362.6,48274.0,362.4,362.7,362.05,362.6,48274.0
2019-05-16 14:40:00,362.6,362.6,361.91,362.0,54753.0,362.6,362.6,361.91,362.0,54753.0
2019-05-16 14:50:00,362.04,362.39,361.62,361.92,48726.0,362.04,362.39,361.62,361.92,48726.0
2019-05-16 15:00:00,361.83,361.89,361.28,361.54,53129.0,361.83,361.89,361.28,361.54,53129.0
2019-05-16 15:10:00,361.45,361.69,360.88,361.01,53556.0,361.45,361.69,360.88,361.01,53556.0
2019-05-16 15:20:00,361.0,361.64,360.73,361.46,79050.0,361.0,361.64,360.73,361.46,79050.0
2019-05-16 15:30:00,361.24,361.24,359.28,359.41,147852.0,361.24,361.24,359.28,359.41,147852.0
2019-05-16 15:40:00,359.43,359.86,358.54,359.86,198628.0,359.43,359.86,358.54,359.86,198628.0
2019-05-16 15:50:00,359.81,359.88,359.0,359.24,338227.0,359.81,359.88,359.0,359.24,338227.0
2019-05-17 09:30:00,356.39,358.48,354.53,358.16,267922.0,356.39,358.48,354.53,358.16,267922.0
2019-05-17 09:40:00,357.99,358.2,356.34,357.86,146457.0,357.99,358.2,356.34,357.86,146457.0
2019-05-17 09:50:00,357.68,357.89,355.46,356.0,123452.0,357.68,357.89,355.46,356.0,123452.0
2019-05-17 10:00:00,356.16,357.46,355.57,355.63,92787.0,356.16,357.46,355.57,355.63,92787.0
2019-05-17 10:10:00,355.7,355.7,354.14,354.44,150847.0,355.7,355.7,354.14,354.44,150847.0
2019-05-17 10:20:00,354.26,357.37,354.26,357.0,139307.0,354.26,357.37,354.26,357.0,139307.0
2019-05-17 10:30:00,356.93,357.35,355.75,355.91,75635.0,356.93,357.35,355.75,355.91,75635.0
2019-05-17 10:40:00,356.04,357.84,356.04,357.54,65983.0,356.04,357.84,356.04,357.54,65983.0
2019-05-17 10:50:00,357.6,359.5,357.3,359.0,100469.0,357.6,359.5,357.3,359.0,100469.0
2019-05-17 11:00:00,359.0,359.62,358.54,358.72,97132.0,359.0,359.62,358.54,358.72,97132.0
2019-05-17 11:10:00,358.78,359.28,358.68,359.01,61872.0,358.78,359.28,358.68,359.01,61872.0
2019-05-17 11:20:00,359.07,359.55,358.95,359.26,83792.0,359.07,359.55,358.95,359.26,83792.0
2019-05-17 11:30:00,359.44,359.44,358.0,358.22,65218.0,359.44,359.44,358.0,358.22,65218.0
2019-05-17 11:40:00,358.18,358.18,357.24,357.7,81488.0,358.18,358.18,357.24,357.7,81488.0
2019-05-17 11:50:00,357.58,358.01,357.05,357.48,37044.0,357.58,358.01,357.05,357.48,37044.0
2019-05-17 12:00:00,357.54,357.65,356.39,356.69,53551.0,357.54,357.65,356.39,356.69,53551.0
2019-05-17 12:10:00,356.64,357.23,356.15,357.0,32332.0,356.64,357.23,356.15,357.0,32332.0
2019-05-17 12:20:00,356.88,357.49,356.48,356.6,24640.0,356.88,357.49,356.48,356.6,24640.0
2019-05-17 12:30:00,356.63,356.88,356.14,356.75,28880.0,356.63,356.88,356.14,356.75,28880.0
2019-05-17 12:40:00,356.83,357.84,356.72,356.98,57066.0,356.83,357.84,356.72,356.98,57066.0
2019-05-17 12:50:00,356.95,357.45,356.75,357.23,18557.0,356.95,357.45,356.75,357.23,18557.0
2019-05-17 13:00:00,357.23,357.88,357.23,357.84,54294.0,357.23,357.88,357.23,357.84,54294.0
2019-05-17 13:10:00,357.78,358.46,357.73,358.14,60086.0,357.78,358.46,357.73,358.14,60086.0
2019-05-17 13:20:00,358.13,358.34,357.29,357.35,39574.0,358.13,358.34,357.29,357.35,39574.0
2019-05-17 13:30:00,357.36,357.71,356.9,357.38,35741.0,357.36,357.71,356.9,357.38,35741.0
2019-05-17 13:40:00,357.47,358.34,357.08,358.01,58406.0,357.47,358.34,357.08,358.01,58406.0
2019-05-17 13:50:00,358.01,358.69,357.9,358.6,24243.0,358.01,358.69,357.9,358.6,24243.0
2019-05-17 14:00:00,358.62,358.94,358.1,358.5,64050.0,358.62,358.94,358.1,358.5,64050.0
2019-05-17 14:10:00,358.44,358.5,357.89,358.08,21531.0,358.44,358.5,357.89,358.08,21531.0
2019-05-17 14:20:00,357.95,358.25,357.82,358.0,17316.0,357.95,358.25,357.82,358.0,17316.0
2019-05-17 14:30:00,357.95,358.51,357.79,358.33,31765.0,357.95,358.51,357.79,358.33,31765.0
2019-05-17 14:40:00,358.29,358.63,358.17,358.49,38197.0,358.29,358.63,358.17,358.49,38197.0
2019-05-17 14:50:00,358.5,358.95,358.29,358.38,38316.0,358.5,358.95,358.29,358.38,38316.0
2019-05-17 15:00:00,358.34,358.34,355.81,355.96,93648.0,358.34,358.34,355.81,355.96,93648.0
2019-05-17 15:10:00,355.85,356.36,354.47,355.13,197227.0,355.85,356.36,354.47,355.13,197227.0
2019-05-17 15:20:00,355.06,355.8,355.06,355.66,86441.0,355.06,355.8,355.06,355.66,86441.0
2019-05-17 15:30:00,355.63,355.91,354.72,354.77,123907.0,355.63,355.91,354.72,354.77,123907.0
2019-05-17 15:40:00,354.72,355.25,353.78,354.32,121297.0,354.72,355.25,353.78,354.32,121297.0
2019-05-17 15:50:00,354.27,355.35,354.01,354.43,221298.0,354.27,355.35,354.01,354.43,221298.0
2019-05-20 09:30:00,351.23,351.56,346.2,346.62,282406.0,351.23,351.56,346.2,346.62,282406.0
2019-05-20 09:40:00,346.62,348.89,345.6,347.47,274705.0,346.62,348.89,345.6,347.47,274705.0
2019-05-20 09:50:00,347.12,349.22,346.18,348.62,166292.0,347.12,349.22,346.18,348.62,166292.0
2019-05-20 10:00:00,348.68,348.68,346.84,347.7,132029.0,348.68,348.68,346.84,347.7,132029.0
2019-05-20 10:10:00,347.56,348.49,346.76,347.51,89519.0,347.56,348.49,346.76,347.51,89519.0
2019-05-20 10:20:00,347.5,349.82,347.5,349.33,109625.0,347.5,349.82,347.5,349.33,109625.0
2019-05-20 10:30:00,349.29,350.95,349.08,350.45,73935.0,349.29,350.95,349.08,350.45,73935.0
2019-05-20 10:40:00,350.37,351.59,349.21,349.32,78671.0,350.37,351.59,349.21,349.32,78671.0
2019-05-20 10:50:00,349.49,350.75,349.12,350.48,70989.0,349.49,350.75,349.12,350.48,70989.0
2019-05-20 11:00:00,350.49,350.95,349.39,349.56,44555.0,350.49,350.95,349.39,349.56,44555.0
2019-05-20 11:10:00,349.64,350.21,349.0,349.38,50311.0,349.64,350.21,349.0,349.38,50311.0
2019-05-20 11:20:00,349.29,350.0,348.82,349.72,59511.0,349.29,350.0,348.82,349.72,59511.0
2019-05-20 11:30:00,349.82,350.66,349.14,349.2,55254.0,349.82,350.66,349.14,349.2,55254.0
2019-05-20 11:40:00,349.25,350.43,348.85,350.18,33196.0,349.25,350.43,348.85,350.18,33196.0
2019-05-20 11:50:00,349.98,350.53,349.72,350.33,22272.0,349.98,350.53,349.72,350.33,22272.0
2019-05-20 12:00:00,350.23,351.38,349.81,351.16,54739.0,350.23,351.38,349.81,351.16,54739.0
2019-05-20 12:10:00,351.21,352.42,351.17,351.69,67001.0,351.21,352.42,351.17,351.69,67001.0
2019-05-20 12:20:00,351.76,351.95,351.0,351.16,31958.0,351.76,351.95,351.0,351.16,31958.0
2019-05-20 12:30:00,351.0,351.65,350.47,351.59,22806.0,351.0,351.65,350.47,351.59,22806.0
2019-05-20 12:40:00,351.45,351.45,350.37,350.37,27846.0,351.45,351.45,350.37,350.37,27846.0
2019-05-20 12:50:00,350.48,350.58,349.8,349.88,49857.0,350.48,350.58,349.8,349.88,49857.0
2019-05-20 13:00:00,349.77,350.1,349.45,349.74,38874.0,349.77,350.1,349.45,349.74,38874.0
2019-05-20 13:10:00,349.82,350.46,349.82,350.09,54691.0,349.82,350.46,349.82,350.09,54691.0
2019-05-20 13:20:00,350.08,350.33,349.8,350.08,24821.0,350.08,350.33,349.8,350.08,24821.0
2019-05-20 13:30:00,350.0,350.35,349.75,350.03,30670.0,350.0,350.35,349.75,350.03,30670.0
2019-05-20 13:40:00,350.04,350.12,348.83,349.28,63828.0,350.04,350.12,348.83,349.28,63828.0
2019-05-20 13:50:00,349.21,349.42,348.0,348.84,61273.0,349.21,349.42,348.0,348.84,61273.0
2019-05-20 14:00:00,348.81,349.14,348.25,348.5,41831.0,348.81,349.14,348.25,348.5,41831.0
2019-05-20 14:10:00,348.33,349.14,348.33,348.48,47029.0,348.33,349.14,348.33,348.48,47029.0
2019-05-20 14:20:00,348.49,348.96,348.29,348.33,44099.0,348.49,348.96,348.29,348.33,44099.0
2019-05-20 14:30:00,348.42,348.66,347.36,347.43,85338.0,348.42,348.66,347.36,347.43,85338.0
2019-05-20 14:40:00,347.33,347.8,346.42,346.48,69216.0,347.33,347.8,346.42,346.48,69216.0
2019-05-20 14:50:00,346.51,347.15,346.16,346.7,62553.0,346.51,347.15,346.16,346.7,62553.0
2019-05-20 15:00:00,346.72,346.82,345.72,345.87,109326.0,346.72,346.82,345.72,345.87,109326.0
2019-05-20 15:10:00,345.9,347.5,345.4,347.43,110452.0,345.9,347.5,345.4,347.43,110452.0
2019-05-20 15:20:00,347.45,348.03,347.17,347.96,84516.0,347.45,348.03,347.17,347.96,84516.0
2019-05-20 15:30:00,347.91,348.95,347.53,348.28,128632.0,347.91,348.95,347.53,348.28,128632.0
2019-05-20 15:40:00,348.28,348.7,347.64,347.85,82043.0,348.28,348.7,347.64,347.85,82043.0
2019-05-20 15:50:00,347.98,348.6,347.47,348.05,227623.0,347.98,348.6,347.47,348.05,227623.0
2019-05-21 09:30:00,351.01,352.68,349.93,352.0,232330.0,351.01,352.68,349.93,352.0,232330.0
2019-05-21 09:40:00,352.04,354.33,351.57,354.14,196632.0,352.04,354.33,351.57,354.14,196632.0
2019-05-21 09:50:00,354.22,354.22,352.55,353.34,137318.0,354.22,354.22,352.55,353.34,137318.0
2019-05-21 10:00:00,353.33,355.44,353.25,353.88,218477.0,353.33,355.44,353.25,353.88,218477.0
2019-05-21 10:10:00,353.83,354.29,352.61,352.68,111730.0,353.83,354.29,352.61,352.68,111730.0
2019-05-21 10:20:00,352.72,353.4,352.37,352.78,76140.0,352.72,353.4,352.37,352.78,76140.0
2019-05-21 10:30:00,352.86,353.78,352.11,353.74,91016.0,352.86,353.78,352.11,353.74,91016.0
2019-05-21 10:40:00,353.72,354.68,353.66,353.79,96582.0,353.72,354.68,353.66,353.79,96582.0
2019-05-21 10:50:00,353.79,355.37,353.79,354.74,114571.0,353.79,355.37,353.79,354.74,114571.0
2019-05-21 11:00:00,354.85,355.1,353.92,354.57,44871.0,354.85,355.1,353.92,354.57,44871.0
2019-05-21 11:10:00,354.65,355.89,354.61,355.08,115802.0,354.65,355.89,354.61,355.08,115802.0
2019-05-21 11:20:00,355.16,355.5,354.51,355.44,56936.0,355.16,355.5,354.51,355.44,56936.0
2019-05-21 11:30:00,355.48,355.52,354.89,355.28,39840.0,355.48,355.52,354.89,355.28,39840.0
2019-05-21 11:40:00,355.32,355.37,354.8,355.1,51032.0,355.32,355.37,354.8,355.1,51032.0
2019-05-21 11:50:00,355.13,355.18,353.72,354.17,77262.0,355.13,355.18,353.72,354.17,77262.0
2019-05-21 12:00:00,354.34,355.17,354.16,354.6,39339.0,354.34,355.17,354.16,354.6,39339.0
2019-05-21 12:10:00,354.61,355.25,354.55,355.13,48971.0,354.61,355.25,354.55,355.13,48971.0
2019-05-21 12:20:00,355.14,355.32,354.78,355.02,28779.0,355.14,355.32,354.78,355.02,28779.0
2019-05-21 12:30:00,354.95,355.0,354.25,354.46,60958.0,354.95,355.0,354.25,354.46,60958.0
2019-05-21 12:40:00,354.45,354.61,354.07,354.25,28350.0,354.45,354.61,354.07,354.25,28350.0
2019-05-21 12:50:00,354.5,354.62,354.2,354.37,45476.0,354.5,354.62,354.2,354.37,45476.0
2019-05-21 13:00:00,354.42,354.74,354.3,354.35,37914.0,354.42,354.74,354.3,354.35,37914.0
2019-05-21 13:10:00,354.33,354.4,354.03,354.34,20566.0,354.33,354.4,354.03,354.34,20566.0
2019-05-21 13:20:00,354.3,354.76,354.27,354.34,30182.0,354.3,354.76,354.27,354.34,30182.0
2019-05-21 13:30:00,354.24,354.6,354.15,354.36,24944.0,354.24,354.6,354.15,354.36,24944.0
2019-05-21 13:40:00,354.35,354.78,354.28,354.72,17581.0,354.35,354.78,354.28,354.72,17581.0
2019-05-21 13:50:00,354.74,355.73,354.69,355.68,78244.0,354.74,355.73,354.69,355.68,78244.0
2019-05-21 14:00:00,355.65,355.73,355.06,355.06,35727.0,355.65,355.73,355.06,355.06,35727.0
2019-05-21 14:10:00,355.18,355.46,355.03,355.08,15756.0,355.18,355.46,355.03,355.08,15756.0
2019-05-21 14:20:00,355.13,356.25,355.01,356.21,74514.0,355.13,356.25,355.01,356.21,74514.0
2019-05-21 14:30:00,356.26,356.43,355.92,356.27,39403.0,356.26,356.43,355.92,356.27,39403.0
2019-05-21 14:40:00,356.29,356.37,355.96,356.05,39323.0,356.29,356.37,355.96,356.05,39323.0
2019-05-21 14:50:00,356.03,356.03,355.46,355.61,32710.0,356.03,356.03,355.46,355.61,32710.0
2019-05-21 15:00:00,355.55,355.68,355.09,355.25,26630.0,355.55,355.68,355.09,355.25,26630.0
2019-05-21 15:10:00,355.23,355.28,354.32,354.49,74788.0,355.23,355.28,354.32,354.49,74788.0
2019-05-21 15:20:00,354.53,354.64,354.13,354.51,51759.0,354.53,354.64,354.13,354.51,51759.0
2019-05-21 15:30:00,354.51,355.14,354.36,354.65,73195.0,354.51,355.14,354.36,354.65,73195.0
2019-05-21 15:40:00,354.65,354.77,353.95,354.66,78673.0,354.65,354.77,353.95,354.66,78673.0
2019-05-21 15:50:00,354.67,354.68,354.06,354.3,127355.0,354.67,354.68,354.06,354.3,127355.0
2019-05-22 09:30:00,358.11,365.28,357.3,363.99,800168.0,358.11,365.28,357.3,363.99,800168.0
2019-05-22 09:40:00,364.1,365.33,363.24,364.62,445529.0,364.1,365.33,363.24,364.62,445529.0
2019-05-22 09:50:00,364.6,364.95,363.1,364.14,245655.0,364.6,364.95,363.1,364.14,245655.0
2019-05-22 10:00:00,364.23,365.32,363.59,364.58,215981.0,364.23,365.32,363.59,364.58,215981.0
2019-05-22 10:10:00,364.63,370.46,363.5,365.86,247619.0,364.63,370.46,363.5,365.86,247619.0
2019-05-22 10:20:00,365.87,366.32,365.33,365.49,131973.0,365.87,366.32,365.33,365.49,131973.0
2019-05-22 10:30:00,365.44,365.75,363.09,363.9,154833.0,365.44,365.75,363.09,363.9,154833.0
2019-05-22 10:40:00,363.76,364.37,363.2,364.29,97476.0,363.76,364.37,363.2,364.29,97476.0
2019-05-22 10:50:00,364.27,364.54,361.68,362.29,161328.0,364.27,364.54,361.68,362.29,161328.0
2019-05-22 11:00:00,362.37,362.37,360.62,361.49,123787.0,362.37,362.37,360.62,361.49,123787.0
2019-05-22 11:10:00,361.35,362.49,361.19,362.25,87549.0,361.35,362.49,361.19,362.25,87549.0
2019-05-22 11:20:00,362.25,362.31,361.07,361.83,83297.0,362.25,362.31,361.07,361.83,83297.0
2019-05-22 11:30:00,361.83,362.27,360.92,360.92,103506.0,361.83,362.27,360.92,360.92,103506.0
2019-05-22 11:40:00,360.96,361.06,360.24,360.31,80851.0,360.96,361.06,360.24,360.31,80851.0
2019-05-22 11:50:00,360.49,360.97,359.12,360.0,156542.0,360.49,360.97,359.12,360.0,156542.0
2019-05-22 12:00:00,360.03,361.11,359.52,360.87,89961.0,360.03,361.11,359.52,360.87,89961.0
2019-05-22 12:10:00,360.88,361.25,360.4,360.89,58086.0,360.88,361.25,360.4,360.89,58086.0
2019-05-22 12:20:00,360.92,361.46,360.55,360.82,66141.0,360.92,361.46,360.55,360.82,66141.0
2019-05-22 12:30:00,360.76,360.87,359.31,359.5,66756.0,360.76,360.87,359.31,359.5,66756.0
2019-05-22 12:40:00,359.5,359.64,358.84,359.57,53149.0,359.5,359.64,358.84,359.57,53149.0
2019-05-22 12:50:00,359.59,360.75,359.51,360.48,51506.0,359.59,360.75,359.51,360.48,51506.0
2019-05-22 13:00:00,360.44,360.63,359.6,359.73,29508.0,360.44,360.63,359.6,359.73,29508.0
2019-05-22 13:10:00,359.65,360.25,359.55,360.11,33553.0,359.65,360.25,359.55,360.11,33553.0
2019-05-22 13:20:00,360.13,360.86,359.84,360.56,40640.0,360.13,360.86,359.84,360.56,40640.0
2019-05-22 13:30:00,360.53,360.82,360.25,360.81,22912.0,360.53,360.82,360.25,360.81,22912.0
2019-05-22 13:40:00,360.88,362.05,360.86,362.03,80631.0,360.88,362.05,360.86,362.03,80631.0
2019-05-22 13:50:00,362.04,362.61,361.83,362.1,58730.0,362.04,362.61,361.83,362.1,58730.0
2019-05-22 14:00:00,362.05,362.6,361.4,362.5,76095.0,362.05,362.6,361.4,362.5,76095.0
2019-05-22 14:10:00,362.48,362.56,361.32,361.68,37032.0,362.48,362.56,361.32,361.68,37032.0
2019-05-22 14:20:00,361.6,362.0,361.5,361.85,29661.0,361.6,362.0,361.5,361.85,29661.0
2019-05-22 14:30:00,361.88,363.35,361.74,363.22,86799.0,361.88,363.35,361.74,363.22,86799.0
2019-05-22 14:40:00,363.19,363.59,362.44,363.47,56362.0,363.19,363.59,362.44,363.47,56362.0
2019-05-22 14:50:00,363.5,363.5,362.27,362.65,43543.0,363.5,363.5,362.27,362.65,43543.0
2019-05-22 15:00:00,362.62,362.62,361.55,361.67,50891.0,362.62,362.62,361.55,361.67,50891.0
2019-05-22 15:10:00,361.75,362.37,361.75,362.21,46995.0,361.75,362.37,361.75,362.21,46995.0
2019-05-22 15:20:00,362.18,362.48,361.79,362.03,32869.0,362.18,362.48,361.79,362.03,32869.0
2019-05-22 15:30:00,362.0,362.06,361.35,361.64,53417.0,362.0,362.06,361.35,361.64,53417.0
2019-05-22 15:40:00,361.62,361.62,360.25,360.58,117157.0,361.62,361.62,360.25,360.58,117157.0
2019-05-22 15:50:00,360.59,360.84,359.74,359.74,215173.0,360.59,360.84,359.74,359.74,215173.0
2019-05-23 09:30:00,355.51,357.42,354.01,356.52,324865.0,355.51,357.42,354.01,356.52,324865.0
2019-05-23 09:40:00,356.51,356.62,353.69,355.35,220724.0,356.51,356.62,353.69,355.35,220724.0
2019-05-23 09:50:00,355.19,355.19,353.55,354.4,129291.0,355.19,355.19,353.55,354.4,129291.0
2019-05-23 10:00:00,354.55,355.52,352.22,352.22,221149.0,354.55,355.52,352.22,352.22,221149.0
2019-05-23 10:10:00,352.35,353.32,351.7,352.44,88888.0,352.35,353.32,351.7,352.44,88888.0
2019-05-23 10:20:00,352.48,354.36,352.05,354.29,102448.0,352.48,354.36,352.05,354.29,102448.0
2019-05-23 10:30:00,354.25,354.83,353.35,354.15,116048.0,354.25,354.83,353.35,354.15,116048.0
2019-05-23 10:40:00,354.2,354.4,352.91,353.46,74122.0,354.2,354.4,352.91,353.46,74122.0
2019-05-23 10:50:00,353.45,354.45,352.9,353.44,77239.0,353.45,354.45,352.9,353.44,77239.0
2019-05-23 11:00:00,353.49,353.49,352.2,352.97,106356.0,353.49,353.49,352.2,352.97,106356.0
2019-05-23 11:10:00,353.06,353.06,351.92,352.26,75366.0,353.06,353.06,351.92,352.26,75366.0
2019-05-23 11:20:00,352.38,353.69,351.89,353.22,93098.0,352.38,353.69,351.89,353.22,93098.0
2019-05-23 11:30:00,353.22,353.99,352.62,353.24,45856.0,353.22,353.99,352.62,353.24,45856.0
2019-05-23 11:40:00,353.09,353.14,352.15,352.65,43820.0,353.09,353.14,352.15,352.65,43820.0
2019-05-23 11:50:00,352.51,352.69,351.52,351.7,90636.0,352.51,352.69,351.52,351.7,90636.0
2019-05-23 12:00:00,351.64,352.08,350.74,350.91,92151.0,351.64,352.08,350.74,350.91,92151.0
2019-05-23 12:10:00,351.03,351.04,349.5,349.91,91883.0,351.03,351.04,349.5,349.91,91883.0
2019-05-23 12:20:00,349.96,349.96,348.38,349.42,92838.0,349.96,349.96,348.38,349.42,92838.0
2019-05-23 12:30:00,349.35,349.65,348.72,349.2,74472.0,349.35,349.65,348.72,349.2,74472.0
2019-05-23 12:40:00,349.12,350.04,349.1,349.77,69569.0,349.12,350.04,349.1,349.77,69569.0
2019-05-23 12:50:00,349.83,349.98,348.67,349.0,63048.0,349.83,349.98,348.67,349.0,63048.0
2019-05-23 13:00:00,348.64,349.7,348.35,349.44,41580.0,348.64,349.7,348.35,349.44,41580.0
2019-05-23 13:10:00,349.35,349.56,348.4,349.12,40654.0,349.35,349.56,348.4,349.12,40654.0
2019-05-23 13:20:00,349.23,350.55,348.76,350.02,69667.0,349.23,350.55,348.76,350.02,69667.0
2019-05-23 13:30:00,350.02,350.22,349.25,350.02,48781.0,350.02,350.22,349.25,350.02,48781.0
2019-05-23 13:40:00,350.04,350.66,349.25,349.25,40514.0,350.04,350.66,349.25,349.25,40514.0
2019-05-23 13:50:00,349.3,349.45,348.5,348.91,38000.0,349.3,349.45,348.5,348.91,38000.0
2019-05-23 14:00:00,348.9,349.5,347.78,347.85,65844.0,348.9,349.5,347.78,347.85,65844.0
2019-05-23 14:10:00,347.85,349.28,347.85,349.0,58899.0,347.85,349.28,347.85,349.0,58899.0
2019-05-23 14:20:00,349.05,349.59,348.58,348.58,56497.0,349.05,349.59,348.58,348.58,56497.0
2019-05-23 14:30:00,348.62,349.33,348.49,348.7,44689.0,348.62,349.33,348.49,348.7,44689.0
2019-05-23 14:40:00,348.74,348.93,347.93,348.16,70582.0,348.74,348.93,347.93,348.16,70582.0
2019-05-23 14:50:00,348.2,348.76,348.08,348.72,39968.0,348.2,348.76,348.08,348.72,39968.0
2019-05-23 15:00:00,348.59,348.63,347.7,348.35,41862.0,348.59,348.63,347.7,348.35,41862.0
2019-05-23 15:10:00,348.42,350.15,348.42,349.82,122784.0,348.42,350.15,348.42,349.82,122784.0
2019-05-23 15:20:00,349.89,352.06,349.87,351.5,123642.0,349.89,352.06,349.87,351.5,123642.0
2019-05-23 15:30:00,351.4,351.65,350.84,350.85,89479.0,351.4,351.65,350.84,350.85,89479.0
2019-05-23 15:40:00,350.89,350.9,349.77,350.15,180686.0,350.89,350.9,349.77,350.15,180686.0
2019-05-23 15:50:00,350.17,352.4,349.91,352.23,370603.0,350.17,352.4,349.91,352.23,370603.0
2019-05-24 09:30:00,355.41,358.9,355.41,358.18,370049.0,355.41,358.9,355.41,358.18,370049.0
2019-05-24 09:40:00,357.96,358.94,356.87,357.42,195945.0,357.96,358.94,356.87,357.42,195945.0
2019-05-24 09:50:00,357.23,358.5,357.07,358.4,160440.0,357.23,358.5,357.07,358.4,160440.0
2019-05-24 10:00:00,358.41,359.44,357.17,357.9,235011.0,358.41,359.44,357.17,357.9,235011.0
2019-05-24 10:10:00,357.87,358.73,357.3,358.31,86874.0,357.87,358.73,357.3,358.31,86874.0
2019-05-24 10:20:00,358.24,358.95,356.64,356.82,154366.0,358.24,358.95,356.64,356.82,154366.0
2019-05-24 10:30:00,356.75,357.65,356.08,357.65,70883.0,356.75,357.65,356.08,357.65,70883.0
2019-05-24 10:40:00,357.6,357.6,354.88,355.0,75442.0,357.6,357.6,354.88,355.0,75442.0
2019-05-24 10:50:00,354.93,355.7,354.48,355.45,118749.0,354.93,355.7,354.48,355.45,118749.0
2019-05-24 11:00:00,355.38,356.2,354.9,355.15,56849.0,355.38,356.2,354.9,355.15,56849.0
2019-05-24 11:10:00,355.26,355.4,354.6,355.03,44955.0,355.26,355.4,354.6,355.03,44955.0
2019-05-24 11:20:00,355.16,355.88,354.87,355.47,69185.0,355.16,355.88,354.87,355.47,69185.0
2019-05-24 11:30:00,355.5,356.93,355.49,356.92,70142.0,355.5,356.93,355.49,356.92,70142.0
2019-05-24 11:40:00,356.86,357.38,356.55,356.89,52565.0,356.86,357.38,356.55,356.89,52565.0
2019-05-24 11:50:00,357.0,357.25,356.43,356.92,29335.0,357.0,357.25,356.43,356.92,29335.0
2019-05-24 12:00:00,356.84,356.84,355.94,356.26,61934.0,356.84,356.84,355.94,356.26,61934.0
2019-05-24 12:10:00,356.35,356.4,354.7,355.3,97175.0,356.35,356.4,354.7,355.3,97175.0
2019-05-24 12:20:00,355.39,356.02,355.39,356.02,20552.0,355.39,356.02,355.39,356.02,20552.0
2019-05-24 12:30:00,356.05,356.45,355.96,356.34,34324.0,356.05,356.45,355.96,356.34,34324.0
2019-05-24 12:40:00,356.28,356.43,355.87,356.04,24281.0,356.28,356.43,355.87,356.04,24281.0
2019-05-24 12:50:00,356.09,356.48,355.72,356.4,40373.0,356.09,356.48,355.72,356.4,40373.0
2019-05-24 13:00:00,356.5,356.75,355.74,355.82,28174.0,356.5,356.75,355.74,355.82,28174.0
2019-05-24 13:10:00,355.88,355.89,355.34,355.87,31717.0,355.88,355.89,355.34,355.87,31717.0
2019-05-24 13:20:00,355.88,355.9,355.13,355.28,19146.0,355.88,355.9,355.13,355.28,19146.0
2019-05-24 13:30:00,355.34,355.86,355.0,355.82,26693.0,355.34,355.86,355.0,355.82,26693.0
2019-05-24 13:40:00,355.79,356.0,355.6,356.0,15370.0,355.79,356.0,355.6,356.0,15370.0
2019-05-24 13:50:00,355.93,356.1,355.24,355.25,21547.0,355.93,356.1,355.24,355.25,21547.0
2019-05-24 14:00:00,355.26,355.36,354.18,354.44,57430.0,355.26,355.36,354.18,354.44,57430.0
2019-05-24 14:10:00,354.47,354.67,354.16,354.51,35799.0,354.47,354.67,354.16,354.51,35799.0
2019-05-24 14:20:00,354.55,354.91,354.39,354.45,33987.0,354.55,354.91,354.39,354.45,33987.0
2019-05-24 14:30:00,354.51,354.92,354.44,354.8,22783.0,354.51,354.92,354.44,354.8,22783.0
2019-05-24 14:40:00,354.85,355.27,354.71,354.86,21522.0,354.85,355.27,354.71,354.86,21522.0
2019-05-24 14:50:00,354.78,355.09,354.4,355.01,28039.0,354.78,355.09,354.4,355.01,28039.0
2019-05-24 15:00:00,355.05,355.13,354.75,354.97,33420.0,355.05,355.13,354.75,354.97,33420.0
2019-05-24 15:10:00,354.96,355.16,354.39,354.39,34542.0,354.96,355.16,354.39,354.39,34542.0
2019-05-24 15:20:00,354.4,354.82,354.28,354.78,39054.0,354.4,354.82,354.28,354.78,39054.0
2019-05-24 15:30:00,354.75,354.99,354.34,354.47,40776.0,354.75,354.99,354.34,354.47,40776.0
2019-05-24 15:40:00,354.48,354.91,354.26,354.84,67934.0,354.48,354.91,354.26,354.84,67934.0
2019-05-24 15:50:00,354.83,355.1,353.79,354.39,174845.0,354.83,355.1,353.79,354.39,174845.0
2019-05-28 09:30:00,354.39,357.57,353.65,357.49,263458.0,354.39,357.57,353.65,357.49,263458.0
2019-05-28 09:40:00,357.49,360.17,357.41,359.97,279350.0,357.49,360.17,357.41,359.97,279350.0
2019-05-28 09:50:00,360.08,361.2,359.5,360.66,232751.0,360.08,361.2,359.5,360.66,232751.0
2019-05-28 10:00:00,360.51,360.98,359.02,359.07,115672.0,360.51,360.98,359.02,359.07,115672.0
2019-05-28 10:10:00,359.05,359.9,358.13,358.47,104570.0,359.05,359.9,358.13,358.47,104570.0
2019-05-28 10:20:00,358.48,359.7,358.48,359.25,56221.0,358.48,359.7,358.48,359.25,56221.0
2019-05-28 10:30:00,359.31,359.38,357.63,357.93,105166.0,359.31,359.38,357.63,357.93,105166.0
2019-05-28 10:40:00,358.0,359.04,357.99,358.5,41100.0,358.0,359.04,357.99,358.5,41100.0
2019-05-28 10:50:00,358.46,358.53,357.65,357.73,43884.0,358.46,358.53,357.65,357.73,43884.0
2019-05-28 11:00:00,357.6,359.41,357.4,359.19,56360.0,357.6,359.41,357.4,359.19,56360.0
2019-05-28 11:10:00,359.19,360.23,358.98,359.82,62522.0,359.19,360.23,358.98,359.82,62522.0
2019-05-28 11:20:00,359.68,359.74,358.43,358.71,42147.0,359.68,359.74,358.43,358.71,42147.0
2019-05-28 11:30:00,358.63,359.26,358.2,359.19,44109.0,358.63,359.26,358.2,359.19,44109.0
2019-05-28 11:40:00,359.29,359.57,359.02,359.33,23340.0,359.29,359.57,359.02,359.33,23340.0
2019-05-28 11:50:00,359.22,359.95,358.68,359.81,21988.0,359.22,359.95,358.68,359.81,21988.0
2019-05-28 12:00:00,359.75,360.15,359.53,359.59,34532.0,359.75,360.15,359.53,359.59,34532.0
2019-05-28 12:10:00,359.64,359.86,359.4,359.74,21426.0,359.64,359.86,359.4,359.74,21426.0
2019-05-28 12:20:00,359.7,360.33,359.64,360.23,34695.0,359.7,360.33,359.64,360.23,34695.0
2019-05-28 12:30:00,360.12,360.34,359.88,360.1,30534.0,360.12,360.34,359.88,360.1,30534.0
2019-05-28 12:40:00,360.11,360.18,359.5,359.97,18838.0,360.11,360.18,359.5,359.97,18838.0
2019-05-28 12:50:00,359.77,360.13,359.52,359.54,19283.0,359.77,360.13,359.52,359.54,19283.0
2019-05-28 13:00:00,359.44,360.0,359.43,359.68,12828.0,359.44,360.0,359.43,359.68,12828.0
2019-05-28 13:10:00,359.7,359.9,359.25,359.25,18520.0,359.7,359.9,359.25,359.25,18520.0
2019-05-28 13:20:00,359.3,359.64,359.14,359.21,15097.0,359.3,359.64,359.14,359.21,15097.0
2019-05-28 13:30:00,359.26,359.72,359.1,359.7,32216.0,359.26,359.72,359.1,359.7,32216.0
2019-05-28 13:40:00,359.56,360.44,359.5,360.2,39936.0,359.56,360.44,359.5,360.2,39936.0
2019-05-28 13:50:00,360.2,360.35,359.65,359.76,29632.0,360.2,360.35,359.65,359.76,29632.0
2019-05-28 14:00:00,359.72,359.74,358.87,358.88,40729.0,359.72,359.74,358.87,358.88,40729.0
2019-05-28 14:10:00,358.79,359.02,358.5,358.83,40003.0,358.79,359.02,358.5,358.83,40003.0
2019-05-28 14:20:00,358.75,358.75,358.09,358.23,24670.0,358.75,358.75,358.09,358.23,24670.0
2019-05-28 14:30:00,358.16,358.4,357.94,358.12,25672.0,358.16,358.4,357.94,358.12,25672.0
2019-05-28 14:40:00,358.08,358.12,356.86,357.12,76626.0,358.08,358.12,356.86,357.12,76626.0
2019-05-28 14:50:00,357.02,357.22,356.44,356.92,57627.0,357.02,357.22,356.44,356.92,57627.0
2019-05-28 15:00:00,356.92,357.01,356.5,356.58,47782.0,356.92,357.01,356.5,356.58,47782.0
2019-05-28 15:10:00,356.56,357.56,356.24,357.45,93588.0,356.56,357.56,356.24,357.45,93588.0
2019-05-28 15:20:00,357.46,357.49,356.24,356.33,53732.0,357.46,357.49,356.24,356.33,53732.0
2019-05-28 15:30:00,356.32,357.2,356.11,356.88,67105.0,356.32,357.2,356.11,356.88,67105.0
2019-05-28 15:40:00,356.81,356.81,355.94,356.2,81015.0,356.81,356.81,355.94,356.2,81015.0
2019-05-28 15:50:00,356.22,357.04,353.64,354.61,414449.0,356.22,357.04,353.64,354.61,414449.0
2019-05-29 09:30:00,353.4,353.85,351.5,351.53,271517.0,353.4,353.85,351.5,351.53,271517.0
2019-05-29 09:40:00,351.54,353.16,351.4,352.91,188120.0,351.54,353.16,351.4,352.91,188120.0
2019-05-29 09:50:00,352.94,352.94,350.86,351.04,203345.0,352.94,352.94,350.86,351.04,203345.0
2019-05-29 10:00:00,350.77,351.58,350.07,350.64,162311.0,350.77,351.58,350.07,350.64,162311.0
2019-05-29 10:10:00,350.6,352.31,349.94,352.01,218604.0,350.6,352.31,349.94,352.01,218604.0
2019-05-29 10:20:00,352.19,353.1,351.7,352.95,73758.0,352.19,353.1,351.7,352.95,73758.0
2019-05-29 10:30:00,352.95,353.07,351.9,351.9,60421.0,352.95,353.07,351.9,351.9,60421.0
2019-05-29 10:40:00,351.88,351.9,350.92,351.05,57662.0,351.88,351.9,350.92,351.05,57662.0
2019-05-29 10:50:00,350.95,351.06,349.55,349.84,138043.0,350.95,351.06,349.55,349.84,138043.0
2019-05-29 11:00:00,349.64,350.67,349.23,350.36,125673.0,349.64,350.67,349.23,350.36,125673.0
2019-05-29 11:10:00,350.3,350.33,348.5,348.98,99175.0,350.3,350.33,348.5,348.98,99175.0
2019-05-29 11:20:00,348.87,349.3,347.58,347.73,113744.0,348.87,349.3,347.58,347.73,113744.0
2019-05-29 11:30:00,347.68,348.58,347.62,348.0,86424.0,347.68,348.58,347.62,348.0,86424.0
2019-05-29 11:40:00,347.95,348.22,346.78,347.65,126296.0,347.95,348.22,346.78,347.65,126296.0
2019-05-29 11:50:00,347.64,347.83,346.27,346.98,94470.0,347.64,347.83,346.27,346.98,94470.0
2019-05-29 12:00:00,346.91,347.87,346.65,347.43,80693.0,346.91,347.87,346.65,347.43,80693.0
2019-05-29 12:10:00,347.48,348.18,347.18,347.84,73936.0,347.48,348.18,347.18,347.84,73936.0
2019-05-29 12:20:00,347.73,348.01,347.13,347.79,32399.0,347.73,348.01,347.13,347.79,32399.0
2019-05-29 12:30:00,347.84,348.0,346.84,346.93,55262.0,347.84,348.0,346.84,346.93,55262.0
2019-05-29 12:40:00,346.9,347.3,346.7,346.9,44908.0,346.9,347.3,346.7,346.9,44908.0
2019-05-29 12:50:00,346.92,347.2,345.9,346.38,61668.0,346.92,347.2,345.9,346.38,61668.0
2019-05-29 13:00:00,346.26,348.31,346.07,348.2,97400.0,346.26,348.31,346.07,348.2,97400.0
2019-05-29 13:10:00,348.23,351.0,348.06,349.94,245612.0,348.23,351.0,348.06,349.94,245612.0
2019-05-29 13:20:00,350.0,350.36,349.39,350.12,86784.0,350.0,350.36,349.39,350.12,86784.0
2019-05-29 13:30:00,350.02,350.89,349.9,350.8,118368.0,350.02,350.89,349.9,350.8,118368.0
2019-05-29 13:40:00,350.75,350.82,350.05,350.66,36049.0,350.75,350.82,350.05,350.66,36049.0
2019-05-29 13:50:00,350.65,351.25,350.53,350.69,73892.0,350.65,351.25,350.53,350.69,73892.0
2019-05-29 14:00:00,350.8,351.04,350.11,350.11,38663.0,350.8,351.04,350.11,350.11,38663.0
2019-05-29 14:10:00,350.19,350.27,349.65,349.8,60490.0,350.19,350.27,349.65,349.8,60490.0
2019-05-29 14:20:00,349.73,349.93,349.5,349.69,18079.0,349.73,349.93,349.5,349.69,18079.0
2019-05-29 14:30:00,349.75,349.75,348.08,348.27,53397.0,349.75,349.75,348.08,348.27,53397.0
2019-05-29 14:40:00,348.11,348.22,347.54,348.0,43347.0,348.11,348.22,347.54,348.0,43347.0
2019-05-29 14:50:00,348.01,348.01,347.21,347.52,44107.0,348.01,348.01,347.21,347.52,44107.0
2019-05-29 15:00:00,347.41,347.41,346.47,346.99,45866.0,347.41,347.41,346.47,346.99,45866.0
2019-05-29 15:10:00,346.96,347.38,346.81,346.92,46156.0,346.96,347.38,346.81,346.92,46156.0
2019-05-29 15:20:00,346.96,347.86,346.89,347.79,59943.0,346.96,347.86,346.89,347.79,59943.0
2019-05-29 15:30:00,347.74,349.1,347.06,348.85,136492.0,347.74,349.1,347.06,348.85,136492.0
2019-05-29 15:40:00,348.89,349.68,348.45,348.57,122518.0,348.89,349.68,348.45,348.57,122518.0
2019-05-29 15:50:00,348.53,349.61,347.64,349.21,273645.0,348.53,349.61,347.64,349.21,273645.0
2019-05-30 09:30:00,350.55,351.95,348.3,349.04,210388.0,350.55,351.95,348.3,349.04,210388.0
2019-05-30 09:40:00,349.29,352.65,348.56,352.35,219128.0,349.29,352.65,348.56,352.35,219128.0
2019-05-30 09:50:00,352.47,352.73,351.59,352.09,129346.0,352.47,352.73,351.59,352.09,129346.0
2019-05-30 10:00:00,351.84,354.21,351.59,353.09,205241.0,351.84,354.21,351.59,353.09,205241.0
2019-05-30 10:10:00,353.0,353.81,352.45,353.28,91701.0,353.0,353.81,352.45,353.28,91701.0
2019-05-30 10:20:00,353.3,353.43,352.23,352.62,50005.0,353.3,353.43,352.23,352.62,50005.0
2019-05-30 10:30:00,352.7,353.56,352.54,352.82,46576.0,352.7,353.56,352.54,352.82,46576.0
2019-05-30 10:40:00,352.9,353.85,352.52,353.51,96990.0,352.9,353.85,352.52,353.51,96990.0
2019-05-30 10:50:00,353.36,353.63,351.94,352.75,108686.0,353.36,353.63,351.94,352.75,108686.0
2019-05-30 11:00:00,352.66,352.77,351.85,352.73,155501.0,352.66,352.77,351.85,352.73,155501.0
2019-05-30 11:10:00,352.66,353.68,352.58,353.47,82924.0,352.66,353.68,352.58,353.47,82924.0
2019-05-30 11:20:00,353.35,353.53,352.37,352.71,55312.0,353.35,353.53,352.37,352.71,55312.0
2019-05-30 11:30:00,352.77,353.0,352.28,352.74,27995.0,352.77,353.0,352.28,352.74,27995.0
2019-05-30 11:40:00,352.79,353.28,352.29,352.65,51408.0,352.79,353.28,352.29,352.65,51408.0
2019-05-30 11:50:00,352.63,352.79,351.55,352.62,81280.0,352.63,352.79,351.55,352.62,81280.0
2019-05-30 12:00:00,352.75,353.0,351.85,351.88,30202.0,352.75,353.0,351.85,351.88,30202.0
2019-05-30 12:10:00,351.84,352.7,351.64,352.47,54176.0,351.84,352.7,351.64,352.47,54176.0
2019-05-30 12:20:00,352.6,353.2,352.35,352.81,34760.0,352.6,353.2,352.35,352.81,34760.0
2019-05-30 12:30:00,352.75,353.78,352.49,353.41,37716.0,352.75,353.78,352.49,353.41,37716.0
2019-05-30 12:40:00,353.41,354.0,353.41,353.86,63476.0,353.41,354.0,353.41,353.86,63476.0
2019-05-30 12:50:00,353.87,354.05,353.32,353.78,30655.0,353.87,354.05,353.32,353.78,30655.0
2019-05-30 13:00:00,353.72,354.05,353.3,353.35,37333.0,353.72,354.05,353.3,353.35,37333.0
2019-05-30 13:10:00,353.34,353.95,352.89,352.98,51556.0,353.34,353.95,352.89,352.98,51556.0
2019-05-30 13:20:00,353.05,353.51,352.84,353.09,26586.0,353.05,353.51,352.84,353.09,26586.0
2019-05-30 13:30:00,353.2,353.2,351.38,351.82,94572.0,353.2,353.2,351.38,351.82,94572.0
2019-05-30 13:40:00,351.77,352.14,350.89,351.0,50225.0,351.77,352.14,350.89,351.0,50225.0
2019-05-30 13:50:00,351.02,351.63,350.79,351.18,41283.0,351.02,351.63,350.79,351.18,41283.0
2019-05-30 14:00:00,351.12,351.6,350.92,351.34,36720.0,351.12,351.6,350.92,351.34,36720.0
2019-05-30 14:10:00,351.31,351.5,350.94,351.31,35710.0,351.31,351.5,350.94,351.31,35710.0
2019-05-30 14:20:00,351.29,351.72,350.98,351.44,43674.0,351.29,351.72,350.98,351.44,43674.0
2019-05-30 14:30:00,351.44,351.44,349.85,350.06,66612.0,351.44,351.44,349.85,350.06,66612.0
2019-05-30 14:40:00,350.13,350.98,349.98,350.87,41788.0,350.13,350.98,349.98,350.87,41788.0
2019-05-30 14:50:00,350.95,351.65,350.51,351.65,56785.0,350.95,351.65,350.51,351.65,56785.0
2019-05-30 15:00:00,351.58,351.58,350.16,350.59,59112.0,351.58,351.58,350.16,350.59,59112.0
2019-05-30 15:10:00,350.56,351.67,350.48,351.08,52091.0,350.56,351.67,350.48,351.08,52091.0
2019-05-30 15:20:00,351.03,352.07,350.66,351.89,45555.0,351.03,352.07,350.66,351.89,45555.0
2019-05-30 15:30:00,351.93,352.7,350.89,352.28,73577.0,351.93,352.7,350.89,352.28,73577.0
2019-05-30 15:40:00,352.26,352.41,351.6,351.76,72753.0,352.26,352.41,351.6,351.76,72753.0
2019-05-30 15:50:00,351.72,351.98,351.08,351.83,176999.0,351.72,351.98,351.08,351.83,176999.0
2019-05-31 09:30:00,347.22,348.45,345.21,346.81,288998.0,347.22,348.45,345.21,346.81,288998.0
2019-05-31 09:40:00,346.95,346.99,345.1,345.2,165436.0,346.95,346.99,345.1,345.2,165436.0
2019-05-31 09:50:00,345.11,345.94,343.9,345.76,226253.0,345.11,345.94,343.9,345.76,226253.0
2019-05-31 10:00:00,345.8,346.01,344.86,345.3,88261.0,345.8,346.01,344.86,345.3,88261.0
2019-05-31 10:10:00,345.18,345.42,344.01,344.16,119862.0,345.18,345.42,344.01,344.16,119862.0
2019-05-31 10:20:00,344.15,345.59,343.83,345.0,118295.0,344.15,345.59,343.83,345.0,118295.0
2019-05-31 10:30:00,345.05,345.25,344.57,344.66,65033.0,345.05,345.25,344.57,344.66,65033.0
2019-05-31 10:40:00,344.74,346.88,344.01,346.83,108078.0,344.74,346.88,344.01,346.83,108078.0
2019-05-31 10:50:00,346.84,347.21,346.47,347.06,136366.0,346.84,347.21,346.47,347.06,136366.0
2019-05-31 11:00:00,346.92,347.56,346.56,346.9,43353.0,346.92,347.56,346.56,346.9,43353.0
2019-05-31 11:10:00,346.89,348.09,346.84,347.87,116233.0,346.89,348.09,346.84,347.87,116233.0
2019-05-31 11:20:00,347.93,349.06,347.84,348.94,87473.0,347.93,349.06,347.84,348.94,87473.0
2019-05-31 11:30:00,349.07,349.34,348.22,348.66,129582.0,349.07,349.34,348.22,348.66,129582.0
2019-05-31 11:40:00,348.5,348.92,348.32,348.68,28902.0,348.5,348.92,348.32,348.68,28902.0
2019-05-31 11:50:00,348.69,348.81,347.36,347.85,55185.0,348.69,348.81,347.36,347.85,55185.0
2019-05-31 12:00:00,347.92,347.92,346.84,346.92,35171.0,347.92,347.92,346.84,346.92,35171.0
2019-05-31 12:10:00,346.86,347.0,346.6,346.8,25161.0,346.86,347.0,346.6,346.8,25161.0
2019-05-31 12:20:00,346.76,346.85,346.19,346.24,26949.0,346.76,346.85,346.19,346.24,26949.0
2019-05-31 12:30:00,346.19,346.53,345.62,345.75,57962.0,346.19,346.53,345.62,345.75,57962.0
2019-05-31 12:40:00,345.9,346.38,345.64,346.16,50958.0,345.9,346.38,345.64,346.16,50958.0
2019-05-31 12:50:00,346.15,346.25,345.35,345.94,44003.0,346.15,346.25,345.35,345.94,44003.0
2019-05-31 13:00:00,345.93,346.21,345.6,346.0,20233.0,345.93,346.21,345.6,346.0,20233.0
2019-05-31 13:10:00,346.07,346.74,346.0,346.07,51207.0,346.07,346.74,346.0,346.07,51207.0
2019-05-31 13:20:00,346.05,346.34,345.65,346.29,37227.0,346.05,346.34,345.65,346.29,37227.0
2019-05-31 13:30:00,346.36,346.8,346.21,346.59,33399.0,346.36,346.8,346.21,346.59,33399.0
2019-05-31 13:40:00,346.58,346.66,346.18,346.51,23819.0,346.58,346.66,346.18,346.51,23819.0
2019-05-31 13:50:00,346.48,346.48,345.46,345.94,42852.0,346.48,346.48,345.46,345.94,42852.0
2019-05-31 14:00:00,345.94,346.05,344.83,345.07,57702.0,345.94,346.05,344.83,345.07,57702.0
2019-05-31 14:10:00,345.18,345.19,344.25,344.5,75511.0,345.18,345.19,344.25,344.5,75511.0
2019-05-31 14:20:00,344.39,345.39,344.18,344.66,75945.0,344.39,345.39,344.18,344.66,75945.0
2019-05-31 14:30:00,344.65,344.83,344.13,344.41,54084.0,344.65,344.83,344.13,344.41,54084.0
2019-05-31 14:40:00,344.35,345.48,344.29,344.5,67165.0,344.35,345.48,344.29,344.5,67165.0
2019-05-31 14:50:00,344.59,345.11,344.36,344.63,42570.0,344.59,345.11,344.36,344.63,42570.0
2019-05-31 15:00:00,344.66,344.77,343.98,344.19,106968.0,344.66,344.77,343.98,344.19,106968.0
2019-05-31 15:10:00,344.12,344.5,343.27,343.52,90389.0,344.12,344.5,343.27,343.52,90389.0
2019-05-31 15:20:00,343.49,343.73,342.96,343.73,99314.0,343.49,343.73,342.96,343.73,99314.0
2019-05-31 15:30:00,343.66,344.45,342.92,343.71,153053.0,343.66,344.45,342.92,343.71,153053.0
2019-05-31 15:40:00,343.74,343.99,343.22,343.64,122993.0,343.74,343.99,343.22,343.64,122993.0
2019-05-31 15:50:00,343.66,343.88,343.09,343.25,340874.0,343.66,343.88,343.09,343.25,340874.0
2019-06-03 09:30:00,343.56,347.66,343.56,345.22,333612.0,343.56,347.66,343.56,345.22,333612.0
2019-06-03 09:40:00,345.14,345.49,336.05,338.54,457738.0,345.14,345.49,336.05,338.54,457738.0
2019-06-03 09:50:00,338.43,339.54,335.19,335.56,250755.0,338.43,339.54,335.19,335.56,250755.0
2019-06-03 10:00:00,335.46,337.5,333.36,335.35,312331.0,335.46,337.5,333.36,335.35,312331.0
2019-06-03 10:10:00,335.4,336.8,335.0,336.78,188378.0,335.4,336.8,335.0,336.78,188378.0
2019-06-03 10:20:00,336.78,337.43,335.51,337.2,152577.0,336.78,337.43,335.51,337.2,152577.0
2019-06-03 10:30:00,337.29,338.25,337.04,337.95,119421.0,337.29,338.25,337.04,337.95,119421.0
2019-06-03 10:40:00,337.93,339.0,337.7,338.14,161185.0,337.93,339.0,337.7,338.14,161185.0
2019-06-03 10:50:00,338.11,338.68,337.32,338.24,101691.0,338.11,338.68,337.32,338.24,101691.0
2019-06-03 11:00:00,338.23,340.0,338.11,338.28,156752.0,338.23,340.0,338.11,338.28,156752.0
2019-06-03 11:10:00,338.3,338.87,338.1,338.73,61915.0,338.3,338.87,338.1,338.73,61915.0
2019-06-03 11:20:00,338.86,339.98,338.59,339.19,74358.0,338.86,339.98,338.59,339.19,74358.0
2019-06-03 11:30:00,339.15,339.55,338.53,338.91,54352.0,339.15,339.55,338.53,338.91,54352.0
2019-06-03 11:40:00,338.91,339.13,337.74,338.25,75733.0,338.91,339.13,337.74,338.25,75733.0
2019-06-03 11:50:00,338.1,338.52,337.68,338.11,83238.0,338.1,338.52,337.68,338.11,83238.0
2019-06-03 12:00:00,337.98,338.8,336.98,337.63,163187.0,337.98,338.8,336.98,337.63,163187.0
2019-06-03 12:10:00,337.52,338.42,336.28,336.58,137176.0,337.52,338.42,336.28,336.58,137176.0
2019-06-03 12:20:00,336.5,336.7,334.79,335.24,117799.0,336.5,336.7,334.79,335.24,117799.0
2019-06-03 12:30:00,335.28,337.91,334.95,337.77,136100.0,335.28,337.91,334.95,337.77,136100.0
2019-06-03 12:40:00,337.78,339.0,337.2,338.75,98733.0,337.78,339.0,337.2,338.75,98733.0
2019-06-03 12:50:00,338.73,338.87,337.54,338.29,91256.0,338.73,338.87,337.54,338.29,91256.0
2019-06-03 13:00:00,338.28,338.49,337.18,338.49,82211.0,338.28,338.49,337.18,338.49,82211.0
2019-06-03 13:10:00,338.55,338.81,337.76,337.76,67548.0,338.55,338.81,337.76,337.76,67548.0
2019-06-03 13:20:00,337.83,339.8,336.4,338.82,113855.0,337.83,339.8,336.4,338.82,113855.0
2019-06-03 13:30:00,338.68,338.73,336.54,337.56,94715.0,338.68,338.73,336.54,337.56,94715.0
2019-06-03 13:40:00,337.43,339.99,337.43,338.55,125213.0,337.43,339.99,337.43,338.55,125213.0
2019-06-03 13:50:00,338.58,339.84,338.02,339.77,50817.0,338.58,339.84,338.02,339.77,50817.0
2019-06-03 14:00:00,339.81,341.25,339.35,341.2,94466.0,339.81,341.25,339.35,341.2,94466.0
2019-06-03 14:10:00,341.09,341.19,339.56,339.89,56795.0,341.09,341.19,339.56,339.89,56795.0
2019-06-03 14:20:00,339.81,340.83,339.64,339.86,52189.0,339.81,340.83,339.64,339.86,52189.0
2019-06-03 14:30:00,339.93,340.56,338.69,339.0,51223.0,339.93,340.56,338.69,339.0,51223.0
2019-06-03 14:40:00,338.93,339.24,338.08,338.32,43235.0,338.93,339.24,338.08,338.32,43235.0
2019-06-03 14:50:00,338.21,338.89,337.88,338.17,63727.0,338.21,338.89,337.88,338.17,63727.0
2019-06-03 15:00:00,338.34,338.43,335.75,335.93,110987.0,338.34,338.43,335.75,335.93,110987.0
2019-06-03 15:10:00,335.76,336.76,335.03,336.65,146537.0,335.76,336.76,335.03,336.65,146537.0
2019-06-03 15:20:00,336.61,337.3,335.01,335.41,133851.0,336.61,337.3,335.01,335.41,133851.0
2019-06-03 15:30:00,335.33,335.33,332.67,332.79,244957.0,335.33,335.33,332.67,332.79,244957.0
2019-06-03 15:40:00,332.7,334.85,332.65,334.09,292735.0,332.7,334.85,332.65,334.09,292735.0
2019-06-03 15:50:00,334.12,337.59,334.01,336.63,485043.0,334.12,337.59,334.01,336.63,485043.0
2019-06-04 09:30:00,344.69,348.59,343.25,347.85,718510.0,344.69,348.59,343.25,347.85,718510.0
2019-06-04 09:40:00,347.9,348.36,345.9,346.58,473743.0,347.9,348.36,345.9,346.58,473743.0
2019-06-04 09:50:00,346.66,348.69,346.15,346.59,479443.0,346.66,348.69,346.15,346.59,479443.0
2019-06-04 10:00:00,346.75,346.98,344.54,344.84,283418.0,346.75,346.98,344.54,344.84,283418.0
2019-06-04 10:10:00,344.9,346.87,344.57,345.99,132214.0,344.9,346.87,344.57,345.99,132214.0
2019-06-04 10:20:00,345.96,347.95,345.64,347.53,152168.0,345.96,347.95,345.64,347.53,152168.0
2019-06-04 10:30:00,347.65,349.22,347.34,348.77,213561.0,347.65,349.22,347.34,348.77,213561.0
2019-06-04 10:40:00,348.75,349.72,347.79,349.09,186856.0,348.75,349.72,347.79,349.09,186856.0
2019-06-04 10:50:00,349.18,350.3,348.92,349.86,250528.0,349.18,350.3,348.92,349.86,250528.0
2019-06-04 11:00:00,349.83,351.0,349.3,350.7,123755.0,349.83,351.0,349.3,350.7,123755.0
2019-06-04 11:10:00,350.73,351.63,350.5,351.21,123084.0,350.73,351.63,350.5,351.21,123084.0
2019-06-04 11:20:00,351.25,351.47,350.4,351.07,132460.0,351.25,351.47,350.4,351.07,132460.0
2019-06-04 11:30:00,351.15,351.23,350.0,350.17,99524.0,351.15,351.23,350.0,350.17,99524.0
2019-06-04 11:40:00,350.16,352.54,350.16,352.15,218154.0,350.16,352.54,350.16,352.15,218154.0
2019-06-04 11:50:00,352.22,352.39,351.0,351.01,132191.0,352.22,352.39,351.0,351.01,132191.0
2019-06-04 12:00:00,351.17,351.59,350.31,350.87,138745.0,351.17,351.59,350.31,350.87,138745.0
2019-06-04 12:10:00,350.85,351.23,350.21,350.62,109463.0,350.85,351.23,350.21,350.62,109463.0
2019-06-04 12:20:00,350.69,351.0,350.35,350.74,59332.0,350.69,351.0,350.35,350.74,59332.0
2019-06-04 12:30:00,350.8,351.09,350.37,350.99,64278.0,350.8,351.09,350.37,350.99,64278.0
2019-06-04 12:40:00,350.89,352.22,350.89,352.1,83295.0,350.89,352.22,350.89,352.1,83295.0
2019-06-04 12:50:00,352.0,352.9,351.99,352.54,100481.0,352.0,352.9,351.99,352.54,100481.0
2019-06-04 13:00:00,352.52,353.0,352.01,352.37,96227.0,352.52,353.0,352.01,352.37,96227.0
2019-06-04 13:10:00,352.32,352.59,350.35,350.53,93612.0,352.32,352.59,350.35,350.53,93612.0
2019-06-04 13:20:00,350.65,351.23,350.33,350.6,62821.0,350.65,351.23,350.33,350.6,62821.0
2019-06-04 13:30:00,350.71,351.24,350.13,350.33,109935.0,350.71,351.24,350.13,350.33,109935.0
2019-06-04 13:40:00,350.29,350.79,350.2,350.47,51582.0,350.29,350.79,350.2,350.47,51582.0
2019-06-04 13:50:00,350.47,351.15,350.15,350.94,50300.0,350.47,351.15,350.15,350.94,50300.0
2019-06-04 14:00:00,351.05,351.94,350.83,351.02,82792.0,351.05,351.94,350.83,351.02,82792.0
2019-06-04 14:10:00,351.17,351.36,350.5,350.74,45585.0,351.17,351.36,350.5,350.74,45585.0
2019-06-04 14:20:00,350.79,351.58,350.6,350.87,54441.0,350.79,351.58,350.6,350.87,54441.0
2019-06-04 14:30:00,350.96,350.98,350.33,350.7,72949.0,350.96,350.98,350.33,350.7,72949.0
2019-06-04 14:40:00,350.72,351.09,350.38,350.82,41431.0,350.72,351.09,350.38,350.82,41431.0
2019-06-04 14:50:00,350.92,351.25,350.4,350.4,60587.0,350.92,351.25,350.4,350.4,60587.0
2019-06-04 15:00:00,350.48,351.0,350.4,350.45,74347.0,350.48,351.0,350.4,350.45,74347.0
2019-06-04 15:10:00,350.4,351.05,350.37,350.8,79131.0,350.4,351.05,350.37,350.8,79131.0
2019-06-04 15:20:00,350.84,351.69,350.48,351.66,118501.0,350.84,351.69,350.48,351.66,118501.0
2019-06-04 15:30:00,351.67,351.87,351.27,351.76,91845.0,351.67,351.87,351.27,351.76,91845.0
2019-06-04 15:40:00,351.75,352.3,351.45,352.24,129192.0,351.75,352.3,351.45,352.24,129192.0
2019-06-04 15:50:00,352.28,353.61,352.28,353.4,389871.0,352.28,353.61,352.28,353.4,389871.0
2019-06-05 09:30:00,354.02,354.6,350.75,352.5,436666.0,354.02,354.6,350.75,352.5,436666.0
2019-06-05 09:40:00,352.65,353.42,351.19,352.36,190625.0,352.65,353.42,351.19,352.36,190625.0
2019-06-05 09:50:00,352.49,352.75,349.8,352.08,173912.0,352.49,352.75,349.8,352.08,173912.0
2019-06-05 10:00:00,352.25,353.13,350.32,351.0,151415.0,352.25,353.13,350.32,351.0,151415.0
2019-06-05 10:10:00,351.0,351.79,349.96,351.08,111811.0,351.0,351.79,349.96,351.08,111811.0
2019-06-05 10:20:00,350.92,351.38,350.02,350.08,100199.0,350.92,351.38,350.02,350.08,100199.0
2019-06-05 10:30:00,350.02,350.05,348.71,349.76,117812.0,350.02,350.05,348.71,349.76,117812.0
2019-06-05 10:40:00,349.73,350.69,349.73,349.73,92205.0,349.73,350.69,349.73,349.73,92205.0
2019-06-05 10:50:00,349.72,351.0,348.74,350.75,96252.0,349.72,351.0,348.74,350.75,96252.0
2019-06-05 11:00:00,350.94,351.75,350.04,351.21,105419.0,350.94,351.75,350.04,351.21,105419.0
2019-06-05 11:10:00,351.15,352.64,350.83,352.64,87899.0,351.15,352.64,350.83,352.64,87899.0
2019-06-05 11:20:00,352.66,353.88,352.19,353.88,152429.0,352.66,353.88,352.19,353.88,152429.0
2019-06-05 11:30:00,353.87,355.5,353.73,355.25,175213.0,353.87,355.5,353.73,355.25,175213.0
2019-06-05 11:40:00,355.33,355.38,354.02,354.47,99566.0,355.33,355.38,354.02,354.47,99566.0
2019-06-05 11:50:00,354.53,356.41,354.34,356.41,110909.0,354.53,356.41,354.34,356.41,110909.0
2019-06-05 12:00:00,356.42,356.67,354.77,355.46,97043.0,356.42,356.67,354.77,355.46,97043.0
2019-06-05 12:10:00,355.41,355.71,354.14,354.63,70806.0,355.41,355.71,354.14,354.63,70806.0
2019-06-05 12:20:00,354.56,355.49,354.56,355.38,42590.0,354.56,355.49,354.56,355.38,42590.0
2019-06-05 12:30:00,355.36,355.39,354.1,354.87,34360.0,355.36,355.39,354.1,354.87,34360.0
2019-06-05 12:40:00,354.79,355.17,354.57,354.71,38568.0,354.79,355.17,354.57,354.71,38568.0
2019-06-05 12:50:00,354.84,355.16,354.5,354.67,40096.0,354.84,355.16,354.5,354.67,40096.0
2019-06-05 13:00:00,354.52,356.2,354.52,355.92,85532.0,354.52,356.2,354.52,355.92,85532.0
2019-06-05 13:10:00,355.97,356.82,355.87,356.48,78371.0,355.97,356.82,355.87,356.48,78371.0
2019-06-05 13:20:00,356.6,356.6,355.64,355.97,55778.0,356.6,356.6,355.64,355.97,55778.0
2019-06-05 13:30:00,356.0,356.17,355.67,355.87,50590.0,356.0,356.17,355.67,355.87,50590.0
2019-06-05 13:40:00,355.85,356.6,355.71,356.37,33887.0,355.85,356.6,355.71,356.37,33887.0
2019-06-05 13:50:00,356.39,357.25,356.03,357.25,63905.0,356.39,357.25,356.03,357.25,63905.0
2019-06-05 14:00:00,357.19,357.36,356.65,357.35,72766.0,357.19,357.36,356.65,357.35,72766.0
2019-06-05 14:10:00,357.36,357.88,356.45,356.62,68928.0,357.36,357.88,356.45,356.62,68928.0
2019-06-05 14:20:00,356.54,356.62,355.35,355.88,65887.0,356.54,356.62,355.35,355.88,65887.0
2019-06-05 14:30:00,355.93,356.4,355.78,356.11,33753.0,355.93,356.4,355.78,356.11,33753.0
2019-06-05 14:40:00,356.03,356.15,355.13,355.21,30886.0,356.03,356.15,355.13,355.21,30886.0
2019-06-05 14:50:00,355.25,355.25,354.8,355.07,50332.0,355.25,355.25,354.8,355.07,50332.0
2019-06-05 15:00:00,355.01,355.35,354.78,354.91,31595.0,355.01,355.35,354.78,354.91,31595.0
2019-06-05 15:10:00,354.89,355.36,354.75,355.2,37553.0,354.89,355.36,354.75,355.2,37553.0
2019-06-05 15:20:00,355.24,355.72,355.06,355.33,38362.0,355.24,355.72,355.06,355.33,38362.0
2019-06-05 15:30:00,355.35,355.4,354.05,354.27,87923.0,355.35,355.4,354.05,354.27,87923.0
2019-06-05 15:40:00,354.27,355.25,354.16,354.97,73214.0,354.27,355.25,354.16,354.97,73214.0
2019-06-05 15:50:00,354.99,356.11,354.99,355.8,149162.0,354.99,356.11,354.99,355.8,149162.0
2019-06-06 09:30:00,354.84,355.93,352.19,355.14,226972.0,354.84,355.93,352.19,355.14,226972.0
2019-06-06 09:40:00,355.02,355.85,352.96,353.4,156432.0,355.02,355.85,352.96,353.4,156432.0
2019-06-06 09:50:00,353.56,354.87,352.32,352.39,111877.0,353.56,354.87,352.32,352.39,111877.0
2019-06-06 10:00:00,352.39,354.18,352.3,353.9,118722.0,352.39,354.18,352.3,353.9,118722.0
2019-06-06 10:10:00,353.8,354.34,352.74,352.91,91494.0,353.8,354.34,352.74,352.91,91494.0
2019-06-06 10:20:00,353.01,353.24,352.33,352.64,103168.0,353.01,353.24,352.33,352.64,103168.0
2019-06-06 10:30:00,352.76,354.16,352.09,353.9,156780.0,352.76,354.16,352.09,353.9,156780.0
2019-06-06 10:40:00,353.99,355.15,353.77,354.6,102425.0,353.99,355.15,353.77,354.6,102425.0
2019-06-06 10:50:00,354.85,355.06,354.42,354.43,32923.0,354.85,355.06,354.42,354.43,32923.0
2019-06-06 11:00:00,354.37,355.29,354.01,355.24,43453.0,354.37,355.29,354.01,355.24,43453.0
2019-06-06 11:10:00,355.32,355.87,355.01,355.84,42932.0,355.32,355.87,355.01,355.84,42932.0
2019-06-06 11:20:00,355.81,356.68,355.7,356.49,78397.0,355.81,356.68,355.7,356.49,78397.0
2019-06-06 11:30:00,356.34,356.5,355.28,355.69,46012.0,356.34,356.5,355.28,355.69,46012.0
2019-06-06 11:40:00,355.55,356.45,354.77,354.98,54293.0,355.55,356.45,354.77,354.98,54293.0
2019-06-06 11:50:00,354.98,355.66,354.88,355.14,22716.0,354.98,355.66,354.88,355.14,22716.0
2019-06-06 12:00:00,355.2,355.83,354.89,355.35,29776.0,355.2,355.83,354.89,355.35,29776.0
2019-06-06 12:10:00,355.26,355.51,355.0,355.38,20716.0,355.26,355.51,355.0,355.38,20716.0
2019-06-06 12:20:00,355.36,355.53,354.46,354.95,35066.0,355.36,355.53,354.46,354.95,35066.0
2019-06-06 12:30:00,354.79,355.05,354.5,354.56,11603.0,354.79,355.05,354.5,354.56,11603.0
2019-06-06 12:40:00,354.47,355.47,354.45,355.36,20700.0,354.47,355.47,354.45,355.36,20700.0
2019-06-06 12:50:00,355.31,355.31,354.77,355.03,14541.0,355.31,355.31,354.77,355.03,14541.0
2019-06-06 13:00:00,355.1,355.36,354.69,354.75,30295.0,355.1,355.36,354.69,354.75,30295.0
2019-06-06 13:10:00,354.7,354.8,354.33,354.62,22752.0,354.7,354.8,354.33,354.62,22752.0
2019-06-06 13:20:00,354.52,354.82,354.0,354.81,65112.0,354.52,354.82,354.0,354.81,65112.0
2019-06-06 13:30:00,354.67,354.91,354.27,354.37,15363.0,354.67,354.91,354.27,354.37,15363.0
2019-06-06 13:40:00,354.21,354.67,353.68,354.46,45705.0,354.21,354.67,353.68,354.46,45705.0
2019-06-06 13:50:00,354.42,354.85,354.4,354.75,23099.0,354.42,354.85,354.4,354.75,23099.0
2019-06-06 14:00:00,354.72,354.72,354.07,354.24,47241.0,354.72,354.72,354.07,354.24,47241.0
2019-06-06 14:10:00,354.27,354.95,354.27,354.84,47070.0,354.27,354.95,354.27,354.84,47070.0
2019-06-06 14:20:00,354.83,354.9,354.13,354.24,22653.0,354.83,354.9,354.13,354.24,22653.0
2019-06-06 14:30:00,354.29,356.21,354.15,355.97,160339.0,354.29,356.21,354.15,355.97,160339.0
2019-06-06 14:40:00,356.0,356.8,355.54,355.75,72433.0,356.0,356.8,355.54,355.75,72433.0
2019-06-06 14:50:00,355.8,356.21,355.73,356.09,30525.0,355.8,356.21,355.73,356.09,30525.0
2019-06-06 15:00:00,356.1,356.26,355.6,355.81,59654.0,356.1,356.26,355.6,355.81,59654.0
2019-06-06 15:10:00,355.98,356.4,355.85,356.25,76424.0,355.98,356.4,355.85,356.25,76424.0
2019-06-06 15:20:00,356.26,356.87,356.25,356.7,61584.0,356.26,356.87,356.25,356.7,61584.0
2019-06-06 15:30:00,356.7,357.66,356.59,357.28,132004.0,356.7,357.66,356.59,357.28,132004.0
2019-06-06 15:40:00,357.25,357.64,356.85,357.53,106504.0,357.25,357.64,356.85,357.53,106504.0
2019-06-06 15:50:00,357.54,358.21,356.86,357.28,221646.0,357.54,358.21,356.86,357.28,221646.0
2019-06-07 09:30:00,357.39,362.0,355.69,361.53,415002.0,357.39,362.0,355.69,361.53,415002.0
2019-06-07 09:40:00,361.5,362.85,360.56,362.41,254685.0,361.5,362.85,360.56,362.41,254685.0
2019-06-07 09:50:00,362.39,363.57,362.12,362.95,174312.0,362.39,363.57,362.12,362.95,174312.0
2019-06-07 10:00:00,363.07,363.27,361.94,362.22,158689.0,363.07,363.27,361.94,362.22,158689.0
2019-06-07 10:10:00,362.29,363.57,362.0,363.5,135957.0,362.29,363.57,362.0,363.5,135957.0
2019-06-07 10:20:00,363.55,363.57,362.12,363.49,86789.0,363.55,363.57,362.12,363.49,86789.0
2019-06-07 10:30:00,363.57,364.47,363.47,364.07,124985.0,363.57,364.47,363.47,364.07,124985.0
2019-06-07 10:40:00,364.1,364.79,363.87,364.12,72370.0,364.1,364.79,363.87,364.12,72370.0
2019-06-07 10:50:00,364.1,365.01,363.89,364.86,83003.0,364.1,365.01,363.89,364.86,83003.0
2019-06-07 11:00:00,365.0,365.15,363.54,363.93,87665.0,365.0,365.15,363.54,363.93,87665.0
2019-06-07 11:10:00,364.09,364.45,363.37,364.1,70833.0,364.09,364.45,363.37,364.1,70833.0
2019-06-07 11:20:00,364.3,364.98,363.33,363.5,79299.0,364.3,364.98,363.33,363.5,79299.0
2019-06-07 11:30:00,363.47,363.68,362.6,362.98,90895.0,363.47,363.68,362.6,362.98,90895.0
2019-06-07 11:40:00,362.95,364.07,362.86,363.63,74703.0,362.95,364.07,362.86,363.63,74703.0
2019-06-07 11:50:00,363.63,363.79,362.71,363.36,34943.0,363.63,363.79,362.71,363.36,34943.0
2019-06-07 12:00:00,363.17,363.6,362.65,363.43,83930.0,363.17,363.6,362.65,363.43,83930.0
2019-06-07 12:10:00,363.25,363.69,363.0,363.27,45579.0,363.25,363.69,363.0,363.27,45579.0
2019-06-07 12:20:00,363.25,363.6,362.88,363.04,55449.0,363.25,363.6,362.88,363.04,55449.0
2019-06-07 12:30:00,363.11,363.55,362.03,362.38,70080.0,363.11,363.55,362.03,362.38,70080.0
2019-06-07 12:40:00,362.34,362.79,362.16,362.27,43315.0,362.34,362.79,362.16,362.27,43315.0
2019-06-07 12:50:00,362.18,363.2,361.9,363.13,73176.0,362.18,363.2,361.9,363.13,73176.0
2019-06-07 13:00:00,363.12,363.83,362.94,363.09,52625.0,363.12,363.83,362.94,363.09,52625.0
2019-06-07 13:10:00,363.08,363.32,362.63,363.23,25356.0,363.08,363.32,362.63,363.23,25356.0
2019-06-07 13:20:00,363.29,363.41,362.11,362.22,65354.0,363.29,363.41,362.11,362.22,65354.0
2019-06-07 13:30:00,362.16,363.14,362.0,363.08,63407.0,362.16,363.14,362.0,363.08,63407.0
2019-06-07 13:40:00,363.02,363.17,362.26,362.33,34157.0,363.02,363.17,362.26,362.33,34157.0
2019-06-07 13:50:00,362.35,362.87,362.3,362.73,21500.0,362.35,362.87,362.3,362.73,21500.0
2019-06-07 14:00:00,362.8,362.81,362.3,362.63,20991.0,362.8,362.81,362.3,362.63,20991.0
2019-06-07 14:10:00,362.65,362.87,362.51,362.74,30110.0,362.65,362.87,362.51,362.74,30110.0
2019-06-07 14:20:00,362.75,363.02,362.54,362.71,31159.0,362.75,363.02,362.54,362.71,31159.0
2019-06-07 14:30:00,362.7,362.8,362.06,362.74,40121.0,362.7,362.8,362.06,362.74,40121.0
2019-06-07 14:40:00,362.71,362.73,361.63,361.68,50985.0,362.71,362.73,361.63,361.68,50985.0
2019-06-07 14:50:00,361.63,362.05,361.18,361.5,56135.0,361.63,362.05,361.18,361.5,56135.0
2019-06-07 15:00:00,361.54,362.05,361.25,361.36,59175.0,361.54,362.05,361.25,361.36,59175.0
2019-06-07 15:10:00,361.5,361.54,360.74,360.81,75239.0,361.5,361.54,360.74,360.81,75239.0
2019-06-07 15:20:00,360.85,361.39,360.6,361.06,79311.0,360.85,361.39,360.6,361.06,79311.0
2019-06-07 15:30:00,361.05,361.3,360.75,361.03,91531.0,361.05,361.3,360.75,361.03,91531.0
2019-06-07 15:40:00,361.0,361.71,360.64,360.9,90391.0,361.0,361.71,360.64,360.9,90391.0
2019-06-07 15:50:00,361.0,361.62,360.68,360.8,169733.0,361.0,361.62,360.68,360.8,169733.0
2019-06-10 09:30:00,363.65,367.1,363.5,365.65,390514.0,363.65,367.1,363.5,365.65,390514.0
2019-06-10 09:40:00,365.8,366.5,362.03,362.53,281487.0,365.8,366.5,362.03,362.53,281487.0
2019-06-10 09:50:00,362.57,362.76,360.44,360.97,329323.0,362.57,362.76,360.44,360.97,329323.0
2019-06-10 10:00:00,360.79,361.02,359.44,359.73,219470.0,360.79,361.02,359.44,359.73,219470.0
2019-06-10 10:10:00,359.82,360.72,358.13,358.39,222681.0,359.82,360.72,358.13,358.39,222681.0
2019-06-10 10:20:00,358.42,358.45,356.66,358.03,208378.0,358.42,358.45,356.66,358.03,208378.0
2019-06-10 10:30:00,358.06,358.3,356.72,357.19,140278.0,358.06,358.3,356.72,357.19,140278.0
2019-06-10 10:40:00,357.14,359.19,356.92,358.76,139932.0,357.14,359.19,356.92,358.76,139932.0
2019-06-10 10:50:00,358.65,359.16,358.1,358.21,92778.0,358.65,359.16,358.1,358.21,92778.0
2019-06-10 11:00:00,358.11,358.65,357.07,357.76,104103.0,358.11,358.65,357.07,357.76,104103.0
2019-06-10 11:10:00,357.82,358.5,357.73,358.42,66219.0,357.82,358.5,357.73,358.42,66219.0
2019-06-10 11:20:00,358.59,359.01,358.03,358.62,94937.0,358.59,359.01,358.03,358.62,94937.0
2019-06-10 11:30:00,358.62,361.21,358.56,361.05,168593.0,358.62,361.21,358.56,361.05,168593.0
2019-06-10 11:40:00,361.16,362.44,361.04,362.37,181629.0,361.16,362.44,361.04,362.37,181629.0
2019-06-10 11:50:00,362.45,363.3,362.42,362.97,150589.0,362.45,363.3,362.42,362.97,150589.0
2019-06-10 12:00:00,363.01,363.13,361.79,361.91,80845.0,363.01,363.13,361.79,361.91,80845.0
2019-06-10 12:10:00,361.95,362.46,361.11,361.27,67195.0,361.95,362.46,361.11,361.27,67195.0
2019-06-10 12:20:00,361.18,361.34,359.98,360.97,85610.0,361.18,361.34,359.98,360.97,85610.0
2019-06-10 12:30:00,360.97,361.0,359.55,360.21,64118.0,360.97,361.0,359.55,360.21,64118.0
2019-06-10 12:40:00,360.28,360.9,359.06,359.24,59599.0,360.28,360.9,359.06,359.24,59599.0
2019-06-10 12:50:00,359.12,359.32,358.37,358.61,63417.0,359.12,359.32,358.37,358.61,63417.0
2019-06-10 13:00:00,358.88,359.38,357.92,357.92,76374.0,358.88,359.38,357.92,357.92,76374.0
2019-06-10 13:10:00,358.1,358.62,357.81,358.0,76646.0,358.1,358.62,357.81,358.0,76646.0
2019-06-10 13:20:00,358.03,358.33,357.55,357.83,54938.0,358.03,358.33,357.55,357.83,54938.0
2019-06-10 13:30:00,357.75,358.1,356.8,356.96,64122.0,357.75,358.1,356.8,356.96,64122.0
2019-06-10 13:40:00,356.98,357.18,355.56,356.04,117240.0,356.98,357.18,355.56,356.04,117240.0
2019-06-10 13:50:00,355.96,356.6,355.58,355.79,63532.0,355.96,356.6,355.58,355.79,63532.0
2019-06-10 14:00:00,355.75,355.86,354.2,354.41,157625.0,355.75,355.86,354.2,354.41,157625.0
2019-06-10 14:10:00,354.4,354.45,352.05,352.31,160169.0,354.4,354.45,352.05,352.31,160169.0
2019-06-10 14:20:00,352.3,353.34,351.58,352.88,196057.0,352.3,353.34,351.58,352.88,196057.0
2019-06-10 14:30:00,352.91,353.0,351.84,352.79,108207.0,352.91,353.0,351.84,352.79,108207.0
2019-06-10 14:40:00,352.77,353.1,352.42,352.82,75851.0,352.77,353.1,352.42,352.82,75851.0
2019-06-10 14:50:00,352.88,353.18,352.5,352.6,97533.0,352.88,353.18,352.5,352.6,97533.0
2019-06-10 15:00:00,352.6,352.76,352.08,352.22,112918.0,352.6,352.76,352.08,352.22,112918.0
2019-06-10 15:10:00,352.22,352.3,351.05,351.54,167302.0,352.22,352.3,351.05,351.54,167302.0
2019-06-10 15:20:00,351.61,352.09,351.1,351.27,130727.0,351.61,352.09,351.1,351.27,130727.0
2019-06-10 15:30:00,351.34,352.74,351.05,351.9,216259.0,351.34,352.74,351.05,351.9,216259.0
2019-06-10 15:40:00,351.89,351.96,350.46,350.65,229072.0,351.89,351.96,350.46,350.65,229072.0
2019-06-10 15:50:00,350.65,352.24,349.28,352.01,632312.0,350.65,352.24,349.28,352.01,632312.0
2019-06-11 09:30:00,355.0,356.42,351.56,352.69,433594.0,355.0,356.42,351.56,352.69,433594.0
2019-06-11 09:40:00,352.74,354.44,351.9,353.96,263771.0,352.74,354.44,351.9,353.96,263771.0
2019-06-11 09:50:00,354.1,356.31,353.25,355.25,239491.0,354.1,356.31,353.25,355.25,239491.0
2019-06-11 10:00:00,355.23,357.58,355.12,356.19,282136.0,355.23,357.58,355.12,356.19,282136.0
2019-06-11 10:10:00,356.3,357.05,355.25,356.71,134876.0,356.3,357.05,355.25,356.71,134876.0
2019-06-11 10:20:00,356.67,357.27,356.49,356.78,149368.0,356.67,357.27,356.49,356.78,149368.0
2019-06-11 10:30:00,356.77,356.91,354.06,354.94,222958.0,356.77,356.91,354.06,354.94,222958.0
2019-06-11 10:40:00,354.87,355.22,353.51,353.56,78199.0,354.87,355.22,353.51,353.56,78199.0
2019-06-11 10:50:00,353.5,354.43,352.54,353.57,128146.0,353.5,354.43,352.54,353.57,128146.0
2019-06-11 11:00:00,353.62,353.97,352.8,353.02,67044.0,353.62,353.97,352.8,353.02,67044.0
2019-06-11 11:10:00,352.9,353.23,352.09,352.78,94107.0,352.9,353.23,352.09,352.78,94107.0
2019-06-11 11:20:00,352.74,353.25,351.57,351.86,96045.0,352.74,353.25,351.57,351.86,96045.0
2019-06-11 11:30:00,351.86,352.41,349.47,349.54,158536.0,351.86,352.41,349.47,349.54,158536.0
2019-06-11 11:40:00,349.54,351.0,349.43,350.32,69491.0,349.54,351.0,349.43,350.32,69491.0
2019-06-11 11:50:00,350.39,351.0,349.55,349.79,97632.0,350.39,351.0,349.55,349.79,97632.0
2019-06-11 12:00:00,349.8,349.98,348.5,349.06,97239.0,349.8,349.98,348.5,349.06,97239.0
2019-06-11 12:10:00,349.01,349.67,348.66,349.0,64211.0,349.01,349.67,348.66,349.0,64211.0
2019-06-11 12:20:00,349.05,350.2,348.97,349.11,58505.0,349.05,350.2,348.97,349.11,58505.0
2019-06-11 12:30:00,349.11,349.95,348.69,349.91,67706.0,349.11,349.95,348.69,349.91,67706.0
2019-06-11 12:40:00,349.86,350.28,349.0,349.1,47033.0,349.86,350.28,349.0,349.1,47033.0
2019-06-11 12:50:00,349.28,349.86,349.0,349.78,37046.0,349.28,349.86,349.0,349.78,37046.0
2019-06-11 13:00:00,349.68,350.64,349.55,350.14,47220.0,349.68,350.64,349.55,350.14,47220.0
2019-06-11 13:10:00,350.03,351.84,349.84,351.5,71065.0,350.03,351.84,349.84,351.5,71065.0
2019-06-11 13:20:00,351.46,351.6,350.17,350.73,62052.0,351.46,351.6,350.17,350.73,62052.0
2019-06-11 13:30:00,350.69,351.58,350.22,350.64,52148.0,350.69,351.58,350.22,350.64,52148.0
2019-06-11 13:40:00,350.79,351.32,350.62,351.04,23493.0,350.79,351.32,350.62,351.04,23493.0
2019-06-11 13:50:00,351.23,352.64,351.15,352.25,62267.0,351.23,352.64,351.15,352.25,62267.0
2019-06-11 14:00:00,352.33,352.59,351.75,352.0,61279.0,352.33,352.59,351.75,352.0,61279.0
2019-06-11 14:10:00,352.1,352.7,351.53,351.68,65886.0,352.1,352.7,351.53,351.68,65886.0
2019-06-11 14:20:00,351.63,352.5,351.34,351.99,48982.0,351.63,352.5,351.34,351.99,48982.0
2019-06-11 14:30:00,352.03,352.16,351.25,351.6,41238.0,352.03,352.16,351.25,351.6,41238.0
2019-06-11 14:40:00,351.6,352.0,351.07,351.46,46327.0,351.6,352.0,351.07,351.46,46327.0
2019-06-11 14:50:00,351.49,351.77,351.1,351.3,36488.0,351.49,351.77,351.1,351.3,36488.0
2019-06-11 15:00:00,351.21,351.96,350.77,351.79,32902.0,351.21,351.96,350.77,351.79,32902.0
2019-06-11 15:10:00,351.64,351.94,351.53,351.64,20405.0,351.64,351.94,351.53,351.64,20405.0
2019-06-11 15:20:00,351.62,352.3,351.56,351.8,47366.0,351.62,352.3,351.56,351.8,47366.0
2019-06-11 15:30:00,351.78,352.74,351.52,352.35,63759.0,351.78,352.74,351.52,352.35,63759.0
2019-06-11 15:40:00,352.33,352.33,351.44,351.57,65602.0,352.33,352.33,351.44,351.57,65602.0
2019-06-11 15:50:00,351.56,351.7,350.88,351.27,149776.0,351.56,351.7,350.88,351.27,149776.0
2019-06-12 09:30:00,351.75,353.61,349.6,350.61,239833.0,351.75,353.61,349.6,350.61,239833.0
2019-06-12 09:40:00,350.81,351.67,348.27,348.46,147921.0,350.81,351.67,348.27,348.46,147921.0
2019-06-12 09:50:00,348.59,349.62,347.9,348.77,139360.0,348.59,349.62,347.9,348.77,139360.0
2019-06-12 10:00:00,348.66,349.19,346.37,347.0,183125.0,348.66,349.19,346.37,347.0,183125.0
2019-06-12 10:10:00,346.94,347.66,345.33,345.63,197103.0,346.94,347.66,345.33,345.63,197103.0
2019-06-12 10:20:00,345.54,346.22,344.51,344.89,150411.0,345.54,346.22,344.51,344.89,150411.0
2019-06-12 10:30:00,344.8,345.3,343.78,345.15,169566.0,344.8,345.3,343.78,345.15,169566.0
2019-06-12 10:40:00,345.04,345.65,344.5,345.5,109904.0,345.04,345.65,344.5,345.5,109904.0
2019-06-12 10:50:00,345.31,345.37,343.5,343.61,109263.0,345.31,345.37,343.5,343.61,109263.0
2019-06-12 11:00:00,343.7,344.76,343.66,344.59,76954.0,343.7,344.76,343.66,344.59,76954.0
2019-06-12 11:10:00,344.6,344.6,343.52,344.02,124906.0,344.6,344.6,343.52,344.02,124906.0
2019-06-12 11:20:00,344.06,344.64,343.23,343.57,232662.0,344.06,344.64,343.23,343.57,232662.0
2019-06-12 11:30:00,343.51,344.98,343.36,343.65,83665.0,343.51,344.98,343.36,343.65,83665.0
2019-06-12 11:40:00,343.56,344.17,343.35,343.91,46516.0,343.56,344.17,343.35,343.91,46516.0
2019-06-12 11:50:00,343.83,344.22,343.57,343.64,35469.0,343.83,344.22,343.57,343.64,35469.0
2019-06-12 12:00:00,343.72,344.28,343.67,344.05,63073.0,343.72,344.28,343.67,344.05,63073.0
2019-06-12 12:10:00,344.0,344.44,343.51,344.33,35927.0,344.0,344.44,343.51,344.33,35927.0
2019-06-12 12:20:00,344.33,344.73,343.8,344.56,153750.0,344.33,344.73,343.8,344.56,153750.0
2019-06-12 12:30:00,344.56,345.44,344.44,345.06,57642.0,344.56,345.44,344.44,345.06,57642.0
2019-06-12 12:40:00,345.01,345.85,344.94,345.66,62703.0,345.01,345.85,344.94,345.66,62703.0
2019-06-12 12:50:00,345.58,345.86,345.08,345.55,29222.0,345.58,345.86,345.08,345.55,29222.0
2019-06-12 13:00:00,345.54,346.29,345.22,346.02,45389.0,345.54,346.29,345.22,346.02,45389.0
2019-06-12 13:10:00,345.9,345.96,345.11,345.67,38111.0,345.9,345.96,345.11,345.67,38111.0
2019-06-12 13:20:00,345.67,345.85,345.43,345.81,25402.0,345.67,345.85,345.43,345.81,25402.0
2019-06-12 13:30:00,345.78,345.81,345.0,345.27,39700.0,345.78,345.81,345.0,345.27,39700.0
2019-06-12 13:40:00,345.27,346.13,345.27,345.92,28813.0,345.27,346.13,345.27,345.92,28813.0
2019-06-12 13:50:00,346.05,346.43,345.92,346.01,38840.0,346.05,346.43,345.92,346.01,38840.0
2019-06-12 14:00:00,346.16,346.18,344.81,345.02,47925.0,346.16,346.18,344.81,345.02,47925.0
2019-06-12 14:10:00,345.01,345.01,344.1,344.3,45577.0,345.01,345.01,344.1,344.3,45577.0
2019-06-12 14:20:00,344.33,345.03,344.0,344.74,46353.0,344.33,345.03,344.0,344.74,46353.0
2019-06-12 14:30:00,344.73,345.65,344.5,345.22,44420.0,344.73,345.65,344.5,345.22,44420.0
2019-06-12 14:40:00,345.18,346.28,345.17,346.15,39377.0,345.18,346.28,345.17,346.15,39377.0
2019-06-12 14:50:00,346.15,346.3,345.81,345.99,33805.0,346.15,346.3,345.81,345.99,33805.0
2019-06-12 15:00:00,346.0,346.21,345.85,346.14,25894.0,346.0,346.21,345.85,346.14,25894.0
2019-06-12 15:10:00,346.04,346.33,345.9,346.05,40525.0,346.04,346.33,345.9,346.05,40525.0
2019-06-12 15:20:00,346.02,346.17,345.34,345.38,41500.0,346.02,346.17,345.34,345.38,41500.0
2019-06-12 15:30:00,345.33,345.58,345.11,345.53,45782.0,345.33,345.58,345.11,345.53,45782.0
2019-06-12 15:40:00,345.5,345.94,345.05,345.24,60488.0,345.5,345.94,345.05,345.24,60488.0
2019-06-12 15:50:00,345.28,345.54,344.96,345.54,201396.0,345.28,345.54,344.96,345.54,201396.0
2019-06-13 09:30:00,347.23,348.5,342.31,343.74,334655.0,347.23,348.5,342.31,343.74,334655.0
2019-06-13 09:40:00,343.56,345.14,342.87,344.09,165347.0,343.56,345.14,342.87,344.09,165347.0
2019-06-13 09:50:00,344.17,344.32,342.9,343.9,182863.0,344.17,344.32,342.9,343.9,182863.0
2019-06-13 10:00:00,343.96,345.45,342.6,343.16,233953.0,343.96,345.45,342.6,343.16,233953.0
2019-06-13 10:10:00,343.12,343.83,341.41,342.12,212720.0,343.12,343.83,341.41,342.12,212720.0
2019-06-13 10:20:00,341.95,344.0,341.5,342.6,184542.0,341.95,344.0,341.5,342.6,184542.0
2019-06-13 10:30:00,342.57,342.96,342.05,342.52,74406.0,342.57,342.96,342.05,342.52,74406.0
2019-06-13 10:40:00,342.31,342.43,341.15,341.67,130898.0,342.31,342.43,341.15,341.67,130898.0
2019-06-13 10:50:00,341.6,341.65,340.35,341.36,152988.0,341.6,341.65,340.35,341.36,152988.0
2019-06-13 11:00:00,341.21,342.09,340.65,341.49,71966.0,341.21,342.09,340.65,341.49,71966.0
2019-06-13 11:10:00,341.33,342.3,341.33,341.94,95520.0,341.33,342.3,341.33,341.94,95520.0
2019-06-13 11:20:00,341.88,342.29,339.8,341.39,374568.0,341.88,342.29,339.8,341.39,374568.0
2019-06-13 11:30:00,341.46,342.13,341.35,341.65,91325.0,341.46,342.13,341.35,341.65,91325.0
2019-06-13 11:40:00,341.6,341.96,341.27,341.48,67322.0,341.6,341.96,341.27,341.48,67322.0
2019-06-13 11:50:00,341.42,341.89,341.01,341.12,117454.0,341.42,341.89,341.01,341.12,117454.0
2019-06-13 12:00:00,341.18,341.65,340.02,341.18,125876.0,341.18,341.65,340.02,341.18,125876.0
2019-06-13 12:10:00,341.12,342.06,341.12,341.93,60798.0,341.12,342.06,341.12,341.93,60798.0
2019-06-13 12:20:00,341.93,342.49,341.58,341.58,89880.0,341.93,342.49,341.58,341.58,89880.0
2019-06-13 12:30:00,341.67,342.18,341.23,341.94,62788.0,341.67,342.18,341.23,341.94,62788.0
2019-06-13 12:40:00,341.76,342.1,341.4,341.76,88470.0,341.76,342.1,341.4,341.76,88470.0
2019-06-13 12:50:00,341.87,342.0,340.06,340.76,180040.0,341.87,342.0,340.06,340.76,180040.0
2019-06-13 13:00:00,340.96,341.55,340.32,340.76,57292.0,340.96,341.55,340.32,340.76,57292.0
2019-06-13 13:10:00,340.7,340.83,339.95,340.58,67444.0,340.7,340.83,339.95,340.58,67444.0
2019-06-13 13:20:00,340.59,340.82,340.28,340.39,54744.0,340.59,340.82,340.28,340.39,54744.0
2019-06-13 13:30:00,340.53,340.99,340.32,340.84,42339.0,340.53,340.99,340.32,340.84,42339.0
2019-06-13 13:40:00,340.84,340.97,340.3,340.61,37482.0,340.84,340.97,340.3,340.61,37482.0
2019-06-13 13:50:00,340.68,341.33,340.3,341.22,50603.0,340.68,341.33,340.3,341.22,50603.0
2019-06-13 14:00:00,341.33,341.33,340.6,340.62,68781.0,341.33,341.33,340.6,340.62,68781.0
2019-06-13 14:10:00,340.69,340.91,339.25,339.6,126909.0,340.69,340.91,339.25,339.6,126909.0
2019-06-13 14:20:00,339.57,340.32,339.26,339.85,73850.0,339.57,340.32,339.26,339.85,73850.0
2019-06-13 14:30:00,339.83,340.19,339.36,339.87,111376.0,339.83,340.19,339.36,339.87,111376.0
2019-06-13 14:40:00,339.85,340.7,339.69,340.54,86807.0,339.85,340.7,339.69,340.54,86807.0
2019-06-13 14:50:00,340.51,342.75,340.44,342.36,159924.0,340.51,342.75,340.44,342.36,159924.0
2019-06-13 15:00:00,342.28,342.55,341.51,341.66,73272.0,342.28,342.55,341.51,341.66,73272.0
2019-06-13 15:10:00,341.66,342.48,341.65,341.85,104268.0,341.66,342.48,341.65,341.85,104268.0
2019-06-13 15:20:00,341.85,341.94,341.62,341.79,47334.0,341.85,341.94,341.62,341.79,47334.0
2019-06-13 15:30:00,341.8,342.57,341.77,342.52,128642.0,341.8,342.57,341.77,342.52,128642.0
2019-06-13 15:40:00,342.51,342.6,341.71,341.72,104632.0,342.51,342.6,341.71,341.72,104632.0
2019-06-13 15:50:00,341.71,343.65,341.64,343.57,288423.0,341.71,343.65,341.64,343.57,288423.0
2019-06-14 09:30:00,341.97,343.4,339.77,340.92,233573.0,341.97,343.4,339.77,340.92,233573.0
2019-06-14 09:40:00,340.93,342.85,340.81,342.2,224274.0,340.93,342.85,340.81,342.2,224274.0
2019-06-14 09:50:00,342.16,343.29,339.43,340.0,167094.0,342.16,343.29,339.43,340.0,167094.0
2019-06-14 10:00:00,339.84,340.75,338.73,339.39,196827.0,339.84,340.75,338.73,339.39,196827.0
2019-06-14 10:10:00,339.47,340.34,338.95,339.51,129805.0,339.47,340.34,338.95,339.51,129805.0
2019-06-14 10:20:00,339.44,340.55,338.27,338.66,209093.0,339.44,340.55,338.27,338.66,209093.0
2019-06-14 10:30:00,338.77,338.92,337.05,337.51,285243.0,338.77,338.92,337.05,337.51,285243.0
2019-06-14 10:40:00,337.59,338.0,336.34,337.98,244793.0,337.59,338.0,336.34,337.98,244793.0
2019-06-14 10:50:00,338.0,339.04,337.91,338.2,186735.0,338.0,339.04,337.91,338.2,186735.0
2019-06-14 11:00:00,338.11,338.75,337.35,337.41,65280.0,338.11,338.75,337.35,337.41,65280.0
2019-06-14 11:10:00,337.47,337.71,336.15,337.68,131473.0,337.47,337.71,336.15,337.68,131473.0
2019-06-14 11:20:00,337.63,337.77,336.85,337.36,78325.0,337.63,337.77,336.85,337.36,78325.0
2019-06-14 11:30:00,337.36,338.17,337.0,337.83,59105.0,337.36,338.17,337.0,337.83,59105.0
2019-06-14 11:40:00,337.8,337.89,337.2,337.38,46288.0,337.8,337.89,337.2,337.38,46288.0
2019-06-14 11:50:00,337.48,337.61,336.59,336.86,56354.0,337.48,337.61,336.59,336.86,56354.0
2019-06-14 12:00:00,336.71,338.0,336.17,337.93,127307.0,336.71,338.0,336.17,337.93,127307.0
2019-06-14 12:10:00,337.99,338.87,337.8,338.55,89689.0,337.99,338.87,337.8,338.55,89689.0
2019-06-14 12:20:00,338.58,339.0,338.37,338.42,47391.0,338.58,339.0,338.37,338.42,47391.0
2019-06-14 12:30:00,338.42,338.85,338.38,338.4,40779.0,338.42,338.85,338.38,338.4,40779.0
2019-06-14 12:40:00,338.47,339.2,338.35,339.19,56249.0,338.47,339.2,338.35,339.19,56249.0
2019-06-14 12:50:00,339.2,340.0,339.06,339.06,56360.0,339.2,340.0,339.06,339.06,56360.0
2019-06-14 13:00:00,339.02,339.34,338.95,339.02,26699.0,339.02,339.34,338.95,339.02,26699.0
2019-06-14 13:10:00,339.0,339.21,338.95,339.03,30938.0,339.0,339.21,338.95,339.03,30938.0
2019-06-14 13:20:00,339.07,339.64,339.0,339.52,49146.0,339.07,339.64,339.0,339.52,49146.0
2019-06-14 13:30:00,339.6,339.65,338.96,339.14,46195.0,339.6,339.65,338.96,339.14,46195.0
2019-06-14 13:40:00,339.1,339.3,338.97,339.09,35789.0,339.1,339.3,338.97,339.09,35789.0
2019-06-14 13:50:00,339.13,339.48,339.04,339.07,17248.0,339.13,339.48,339.04,339.07,17248.0
2019-06-14 14:00:00,339.05,339.79,339.03,339.6,28083.0,339.05,339.79,339.03,339.6,28083.0
2019-06-14 14:10:00,339.67,340.1,339.44,339.63,38725.0,339.67,340.1,339.44,339.63,38725.0
2019-06-14 14:20:00,339.61,339.67,339.0,339.03,60722.0,339.61,339.67,339.0,339.03,60722.0
2019-06-14 14:30:00,339.11,339.7,339.0,339.57,34300.0,339.11,339.7,339.0,339.57,34300.0
2019-06-14 14:40:00,339.59,339.72,339.2,339.25,29601.0,339.59,339.72,339.2,339.25,29601.0
2019-06-14 14:50:00,339.25,339.31,339.08,339.19,23925.0,339.25,339.31,339.08,339.19,23925.0
2019-06-14 15:00:00,339.16,340.11,339.16,339.67,49811.0,339.16,340.11,339.16,339.67,49811.0
2019-06-14 15:10:00,339.74,340.16,339.68,339.85,34587.0,339.74,340.16,339.68,339.85,34587.0
2019-06-14 15:20:00,339.86,340.05,339.65,339.84,41077.0,339.86,340.05,339.65,339.84,41077.0
2019-06-14 15:30:00,339.85,340.05,339.66,339.75,51988.0,339.85,340.05,339.66,339.75,51988.0
2019-06-14 15:40:00,339.75,339.75,339.25,339.42,66526.0,339.75,339.75,339.25,339.42,66526.0
2019-06-14 15:50:00,339.41,339.93,339.38,339.73,198606.0,339.41,339.93,339.38,339.73,198606.0
2019-06-17 09:30:00,342.6,347.33,342.06,346.08,565016.0,342.6,347.33,342.06,346.08,565016.0
2019-06-17 09:40:00,346.12,348.79,345.51,348.5,294211.0,346.12,348.79,345.51,348.5,294211.0
2019-06-17 09:50:00,348.37,350.06,347.73,349.26,302460.0,348.37,350.06,347.73,349.26,302460.0
2019-06-17 10:00:00,349.27,350.84,348.65,349.71,213615.0,349.27,350.84,348.65,349.71,213615.0
2019-06-17 10:10:00,349.98,351.68,349.8,350.31,198315.0,349.98,351.68,349.8,350.31,198315.0
2019-06-17 10:20:00,350.29,351.18,349.75,350.69,104165.0,350.29,351.18,349.75,350.69,104165.0
2019-06-17 10:30:00,350.73,350.97,350.1,350.85,67994.0,350.73,350.97,350.1,350.85,67994.0
2019-06-17 10:40:00,350.97,351.25,350.17,350.45,92752.0,350.97,351.25,350.17,350.45,92752.0
2019-06-17 10:50:00,350.45,350.77,349.43,350.19,118973.0,350.45,350.77,349.43,350.19,118973.0
2019-06-17 11:00:00,350.34,351.25,349.7,350.1,73618.0,350.34,351.25,349.7,350.1,73618.0
2019-06-17 11:10:00,350.15,350.41,349.75,350.25,35339.0,350.15,350.41,349.75,350.25,35339.0
2019-06-17 11:20:00,350.24,350.29,348.55,349.27,113660.0,350.24,350.29,348.55,349.27,113660.0
2019-06-17 11:30:00,349.2,349.44,347.0,347.56,152305.0,349.2,349.44,347.0,347.56,152305.0
2019-06-17 11:40:00,347.68,348.44,347.46,348.12,68711.0,347.68,348.44,347.46,348.12,68711.0
2019-06-17 11:50:00,348.22,348.41,347.29,347.65,45009.0,348.22,348.41,347.29,347.65,45009.0
2019-06-17 12:00:00,347.5,348.23,347.43,348.13,46961.0,347.5,348.23,347.43,348.13,46961.0
2019-06-17 12:10:00,348.19,349.4,348.19,349.03,82750.0,348.19,349.4,348.19,349.03,82750.0
2019-06-17 12:20:00,349.02,349.44,349.02,349.17,45373.0,349.02,349.44,349.02,349.17,45373.0
2019-06-17 12:30:00,349.28,349.61,348.79,349.5,36839.0,349.28,349.61,348.79,349.5,36839.0
2019-06-17 12:40:00,349.4,349.9,349.32,349.73,34655.0,349.4,349.9,349.32,349.73,34655.0
2019-06-17 12:50:00,349.66,350.39,349.66,350.01,57515.0,349.66,350.39,349.66,350.01,57515.0
2019-06-17 13:00:00,349.99,350.63,349.94,350.58,47558.0,349.99,350.63,349.94,350.58,47558.0
2019-06-17 13:10:00,350.59,351.02,350.5,350.84,45210.0,350.59,351.02,350.5,350.84,45210.0
2019-06-17 13:20:00,350.79,350.84,350.28,350.45,30627.0,350.79,350.84,350.28,350.45,30627.0
2019-06-17 13:30:00,350.42,350.91,350.16,350.9,36902.0,350.42,350.91,350.16,350.9,36902.0
2019-06-17 13:40:00,350.93,351.1,350.51,350.7,73073.0,350.93,351.1,350.51,350.7,73073.0
2019-06-17 13:50:00,350.64,350.78,350.2,350.61,22978.0,350.64,350.78,350.2,350.61,22978.0
2019-06-17 14:00:00,350.56,351.04,350.39,350.73,41825.0,350.56,351.04,350.39,350.73,41825.0
2019-06-17 14:10:00,350.74,350.79,350.1,350.25,53860.0,350.74,350.79,350.1,350.25,53860.0
2019-06-17 14:20:00,350.19,350.77,350.1,350.18,63718.0,350.19,350.77,350.1,350.18,63718.0
2019-06-17 14:30:00,350.13,350.7,350.12,350.67,25587.0,350.13,350.7,350.12,350.67,25587.0
2019-06-17 14:40:00,350.65,350.77,350.25,350.39,32014.0,350.65,350.77,350.25,350.39,32014.0
2019-06-17 14:50:00,350.33,350.43,349.78,350.06,52704.0,350.33,350.43,349.78,350.06,52704.0
2019-06-17 15:00:00,350.0,350.8,349.67,350.67,52364.0,350.0,350.8,349.67,350.67,52364.0
2019-06-17 15:10:00,350.73,351.33,350.61,351.1,66793.0,350.73,351.33,350.61,351.1,66793.0
2019-06-17 15:20:00,351.03,351.77,351.03,351.5,97857.0,351.03,351.77,351.03,351.5,97857.0
2019-06-17 15:30:00,351.46,351.46,350.4,350.52,99734.0,351.46,351.46,350.4,350.52,99734.0
2019-06-17 15:40:00,350.52,351.25,350.46,351.25,89402.0,350.52,351.25,350.46,351.25,89402.0
2019-06-17 15:50:00,351.22,351.24,350.0,350.61,269927.0,351.22,351.24,350.0,350.61,269927.0
2019-06-18 09:30:00,355.57,357.39,353.75,357.15,373437.0,355.57,357.39,353.75,357.15,373437.0
2019-06-18 09:40:00,357.2,360.39,356.73,358.96,394872.0,357.2,360.39,356.73,358.96,394872.0
2019-06-18 09:50:00,358.98,360.12,358.39,359.59,188165.0,358.98,360.12,358.39,359.59,188165.0
2019-06-18 10:00:00,359.56,360.87,359.54,360.09,180868.0,359.56,360.87,359.54,360.09,180868.0
2019-06-18 10:10:00,360.21,360.91,359.44,359.79,141071.0,360.21,360.91,359.44,359.79,141071.0
2019-06-18 10:20:00,359.72,360.4,359.54,360.2,113321.0,359.72,360.4,359.54,360.2,113321.0
2019-06-18 10:30:00,360.27,360.95,359.37,360.65,119800.0,360.27,360.95,359.37,360.65,119800.0
2019-06-18 10:40:00,360.63,360.83,359.9,360.71,55728.0,360.63,360.83,359.9,360.71,55728.0
2019-06-18 10:50:00,360.8,361.43,360.22,361.24,100754.0,360.8,361.43,360.22,361.24,100754.0
2019-06-18 11:00:00,361.36,361.5,360.54,361.08,65583.0,361.36,361.5,360.54,361.08,65583.0
2019-06-18 11:10:00,360.99,361.23,360.01,360.22,97203.0,360.99,361.23,360.01,360.22,97203.0
2019-06-18 11:20:00,360.28,360.38,358.9,359.85,101572.0,360.28,360.38,358.9,359.85,101572.0
2019-06-18 11:30:00,359.89,360.12,358.47,358.77,75519.0,359.89,360.12,358.47,358.77,75519.0
2019-06-18 11:40:00,358.68,359.19,357.52,357.62,72013.0,358.68,359.19,357.52,357.62,72013.0
2019-06-18 11:50:00,357.64,357.76,356.6,357.02,76784.0,357.64,357.76,356.6,357.02,76784.0
2019-06-18 12:00:00,356.99,357.5,356.64,357.13,50058.0,356.99,357.5,356.64,357.13,50058.0
2019-06-18 12:10:00,357.24,357.47,356.4,356.59,71023.0,357.24,357.47,356.4,356.59,71023.0
2019-06-18 12:20:00,356.68,357.28,356.19,356.72,53049.0,356.68,357.28,356.19,356.72,53049.0
2019-06-18 12:30:00,356.68,357.68,356.5,357.57,63804.0,356.68,357.68,356.5,357.57,63804.0
2019-06-18 12:40:00,357.58,357.65,356.55,357.02,53444.0,357.58,357.65,356.55,357.02,53444.0
2019-06-18 12:50:00,356.99,357.22,356.03,356.17,38656.0,356.99,357.22,356.03,356.17,38656.0
2019-06-18 13:00:00,356.06,356.17,355.02,356.05,89042.0,356.06,356.17,355.02,356.05,89042.0
2019-06-18 13:10:00,356.0,356.43,355.73,356.17,46515.0,356.0,356.43,355.73,356.17,46515.0
2019-06-18 13:20:00,356.22,356.32,355.88,355.93,37653.0,356.22,356.32,355.88,355.93,37653.0
2019-06-18 13:30:00,355.88,356.48,355.88,356.17,28218.0,355.88,356.48,355.88,356.17,28218.0
2019-06-18 13:40:00,356.17,357.0,356.07,356.96,55187.0,356.17,357.0,356.07,356.96,55187.0
2019-06-18 13:50:00,356.95,357.52,356.89,357.21,51128.0,356.95,357.52,356.89,357.21,51128.0
2019-06-18 14:00:00,357.2,358.29,357.2,358.29,42960.0,357.2,358.29,357.2,358.29,42960.0
2019-06-18 14:10:00,358.2,358.52,357.55,357.7,31940.0,358.2,358.52,357.55,357.7,31940.0
2019-06-18 14:20:00,357.68,358.11,357.65,358.02,24196.0,357.68,358.11,357.65,358.02,24196.0
2019-06-18 14:30:00,357.92,358.38,357.69,357.77,31289.0,357.92,358.38,357.69,357.77,31289.0
2019-06-18 14:40:00,357.75,357.85,357.32,357.59,22539.0,357.75,357.85,357.32,357.59,22539.0
2019-06-18 14:50:00,357.47,357.78,357.38,357.57,19246.0,357.47,357.78,357.38,357.57,19246.0
2019-06-18 15:00:00,357.71,358.21,357.52,358.01,33248.0,357.71,358.21,357.52,358.01,33248.0
2019-06-18 15:10:00,358.08,358.21,357.69,358.03,47317.0,358.08,358.21,357.69,358.03,47317.0
2019-06-18 15:20:00,357.95,358.57,357.83,358.32,60684.0,357.95,358.57,357.83,358.32,60684.0
2019-06-18 15:30:00,358.27,358.63,357.78,358.16,84470.0,358.27,358.63,357.78,358.16,84470.0
2019-06-18 15:40:00,358.16,359.2,358.09,358.81,107489.0,358.16,359.2,358.09,358.81,107489.0
2019-06-18 15:50:00,358.81,359.31,356.91,356.99,382632.0,358.81,359.31,356.91,356.99,382632.0
2019-06-19 09:30:00,361.73,364.18,359.04,360.5,483538.0,361.73,364.18,359.04,360.5,483538.0
2019-06-19 09:40:00,360.5,360.51,356.12,358.0,293532.0,360.5,360.51,356.12,358.0,293532.0
2019-06-19 09:50:00,357.84,361.18,357.4,360.92,275159.0,357.84,361.18,357.4,360.92,275159.0
2019-06-19 10:00:00,360.83,361.1,359.49,360.99,195890.0,360.83,361.1,359.49,360.99,195890.0
2019-06-19 10:10:00,360.85,361.83,360.45,360.85,162496.0,360.85,361.83,360.45,360.85,162496.0
2019-06-19 10:20:00,360.84,360.85,359.06,359.2,93038.0,360.84,360.85,359.06,359.2,93038.0
2019-06-19 10:30:00,359.34,361.41,359.25,361.02,92663.0,359.34,361.41,359.25,361.02,92663.0
2019-06-19 10:40:00,361.1,361.68,360.59,360.72,78101.0,361.1,361.68,360.59,360.72,78101.0
2019-06-19 10:50:00,360.83,361.33,360.41,361.04,54642.0,360.83,361.33,360.41,361.04,54642.0
2019-06-19 11:00:00,361.09,361.2,359.94,360.37,53540.0,361.09,361.2,359.94,360.37,53540.0
2019-06-19 11:10:00,360.32,361.22,360.31,360.98,51151.0,360.32,361.22,360.31,360.98,51151.0
2019-06-19 11:20:00,361.04,362.27,360.87,361.84,91158.0,361.04,362.27,360.87,361.84,91158.0
2019-06-19 11:30:00,361.88,362.5,361.71,362.0,66511.0,361.88,362.5,361.71,362.0,66511.0
2019-06-19 11:40:00,362.05,362.77,361.87,362.47,48601.0,362.05,362.77,361.87,362.47,48601.0
2019-06-19 11:50:00,362.44,362.49,361.96,362.13,47109.0,362.44,362.49,361.96,362.13,47109.0
2019-06-19 12:00:00,362.21,362.49,361.12,361.48,44234.0,362.21,362.49,361.12,361.48,44234.0
2019-06-19 12:10:00,361.41,361.62,360.82,361.43,43963.0,361.41,361.62,360.82,361.43,43963.0
2019-06-19 12:20:00,361.38,361.81,361.13,361.53,28248.0,361.38,361.81,361.13,361.53,28248.0
2019-06-19 12:30:00,361.64,361.73,360.71,360.91,73574.0,361.64,361.73,360.71,360.91,73574.0
2019-06-19 12:40:00,360.96,361.16,360.6,361.04,35773.0,360.96,361.16,360.6,361.04,35773.0
2019-06-19 12:50:00,361.02,361.58,360.81,361.5,22766.0,361.02,361.58,360.81,361.5,22766.0
2019-06-19 13:00:00,361.53,361.71,361.25,361.61,34126.0,361.53,361.71,361.25,361.61,34126.0
2019-06-19 13:10:00,361.57,362.0,361.21,361.47,36602.0,361.57,362.0,361.21,361.47,36602.0
2019-06-19 13:20:00,361.39,361.95,361.11,361.78,44208.0,361.39,361.95,361.11,361.78,44208.0
2019-06-19 13:30:00,361.74,362.0,361.51,361.83,32385.0,361.74,362.0,361.51,361.83,32385.0
2019-06-19 13:40:00,361.9,361.99,361.04,361.33,32237.0,361.9,361.99,361.04,361.33,32237.0
2019-06-19 13:50:00,361.33,361.73,360.27,360.95,60515.0,361.33,361.73,360.27,360.95,60515.0
2019-06-19 14:00:00,361.04,364.74,359.03,362.71,301973.0,361.04,364.74,359.03,362.71,301973.0
2019-06-19 14:10:00,362.82,363.56,362.08,363.44,116551.0,362.82,363.56,362.08,363.44,116551.0
2019-06-19 14:20:00,363.48,363.54,361.61,362.33,87584.0,363.48,363.54,361.61,362.33,87584.0
2019-06-19 14:30:00,362.37,363.5,361.07,361.22,85545.0,362.37,363.5,361.07,361.22,85545.0
2019-06-19 14:40:00,361.07,361.92,360.44,360.76,59331.0,361.07,361.92,360.44,360.76,59331.0
2019-06-19 14:50:00,360.86,362.11,360.65,361.83,45527.0,360.86,362.11,360.65,361.83,45527.0
2019-06-19 15:00:00,361.81,362.5,361.5,362.26,58803.0,361.81,362.5,361.5,362.26,58803.0
2019-06-19 15:10:00,362.21,363.2,362.12,363.08,80704.0,362.21,363.2,362.12,363.08,80704.0
2019-06-19 15:20:00,363.13,364.47,363.06,364.01,166665.0,363.13,364.47,363.06,364.01,166665.0
2019-06-19 15:30:00,364.06,364.33,362.58,362.74,100455.0,364.06,364.33,362.58,362.74,100455.0
2019-06-19 15:40:00,362.76,363.8,362.5,363.24,139494.0,362.76,363.8,362.5,363.24,139494.0
2019-06-19 15:50:00,363.31,363.99,363.1,363.49,264319.0,363.31,363.99,363.1,363.49,264319.0
2019-06-20 09:30:00,365.91,370.12,365.91,369.51,539424.0,365.91,370.12,365.91,369.51,539424.0
2019-06-20 09:40:00,369.53,369.89,368.17,368.78,264759.0,369.53,369.89,368.17,368.78,264759.0
2019-06-20 09:50:00,368.91,369.39,368.0,369.1,145454.0,368.91,369.39,368.0,369.1,145454.0
2019-06-20 10:00:00,369.15,369.49,368.16,368.6,140181.0,369.15,369.49,368.16,368.6,140181.0
2019-06-20 10:10:00,368.63,369.25,367.21,367.31,170458.0,368.63,369.25,367.21,367.31,170458.0
2019-06-20 10:20:00,367.32,369.07,366.64,368.26,214738.0,367.32,369.07,366.64,368.26,214738.0
2019-06-20 10:30:00,368.21,368.34,366.26,366.74,141921.0,368.21,368.34,366.26,366.74,141921.0
2019-06-20 10:40:00,366.69,368.25,366.58,367.5,126495.0,366.69,368.25,366.58,367.5,126495.0
2019-06-20 10:50:00,367.5,368.08,367.1,367.35,64045.0,367.5,368.08,367.1,367.35,64045.0
2019-06-20 11:00:00,367.28,367.57,365.6,366.19,117270.0,367.28,367.57,365.6,366.19,117270.0
2019-06-20 11:10:00,366.23,366.26,364.8,364.81,104792.0,366.23,366.26,364.8,364.81,104792.0
2019-06-20 11:20:00,364.88,365.26,364.14,364.6,87527.0,364.88,365.26,364.14,364.6,87527.0
2019-06-20 11:30:00,364.76,364.86,364.26,364.54,68370.0,364.76,364.86,364.26,364.54,68370.0
2019-06-20 11:40:00,364.59,365.42,364.3,365.0,104914.0,364.59,365.42,364.3,365.0,104914.0
2019-06-20 11:50:00,364.93,365.69,364.92,365.29,58506.0,364.93,365.69,364.92,365.29,58506.0
2019-06-20 12:00:00,365.3,365.39,364.69,364.76,59615.0,365.3,365.39,364.69,364.76,59615.0
2019-06-20 12:10:00,364.7,364.7,361.21,361.65,170354.0,364.7,364.7,361.21,361.65,170354.0
2019-06-20 12:20:00,361.7,363.4,361.34,363.29,119852.0,361.7,363.4,361.34,363.29,119852.0
2019-06-20 12:30:00,363.2,363.9,362.92,363.3,73701.0,363.2,363.9,362.92,363.3,73701.0
2019-06-20 12:40:00,363.22,364.11,363.2,363.77,45754.0,363.22,364.11,363.2,363.77,45754.0
2019-06-20 12:50:00,363.77,363.82,362.68,363.2,69595.0,363.77,363.82,362.68,363.2,69595.0
2019-06-20 13:00:00,363.08,363.88,363.06,363.72,107992.0,363.08,363.88,363.06,363.72,107992.0
2019-06-20 13:10:00,363.76,363.97,363.49,363.78,43772.0,363.76,363.97,363.49,363.78,43772.0
2019-06-20 13:20:00,363.75,365.5,363.66,365.35,89870.0,363.75,365.5,363.66,365.35,89870.0
2019-06-20 13:30:00,365.43,366.31,365.36,366.1,94667.0,365.43,366.31,365.36,366.1,94667.0
2019-06-20 13:40:00,365.98,366.26,365.37,365.95,54061.0,365.98,366.26,365.37,365.95,54061.0
2019-06-20 13:50:00,365.93,366.43,365.34,366.21,86876.0,365.93,366.43,365.34,366.21,86876.0
2019-06-20 14:00:00,366.16,366.55,365.82,366.08,58532.0,366.16,366.55,365.82,366.08,58532.0
2019-06-20 14:10:00,366.08,366.2,365.63,366.05,36512.0,366.08,366.2,365.63,366.05,36512.0
2019-06-20 14:20:00,366.01,366.27,365.74,365.9,40702.0,366.01,366.27,365.74,365.9,40702.0
2019-06-20 14:30:00,365.89,366.2,365.79,366.06,32780.0,365.89,366.2,365.79,366.06,32780.0
2019-06-20 14:40:00,365.97,366.43,365.58,366.24,54805.0,365.97,366.43,365.58,366.24,54805.0
2019-06-20 14:50:00,366.22,366.38,365.9,366.29,29483.0,366.22,366.38,365.9,366.29,29483.0
2019-06-20 15:00:00,366.3,366.31,364.76,364.9,78240.0,366.3,366.31,364.76,364.9,78240.0
2019-06-20 15:10:00,364.96,365.47,364.82,364.98,36920.0,364.96,365.47,364.82,364.98,36920.0
2019-06-20 15:20:00,365.0,365.64,364.86,365.19,66440.0,365.0,365.64,364.86,365.19,66440.0
2019-06-20 15:30:00,365.17,365.74,365.0,365.0,45111.0,365.17,365.74,365.0,365.0,45111.0
2019-06-20 15:40:00,365.07,365.11,364.54,364.96,90147.0,365.07,365.11,364.54,364.96,90147.0
2019-06-20 15:50:00,364.98,365.65,364.89,365.07,226676.0,364.98,365.65,364.89,365.07,226676.0
2019-06-21 09:30:00,365.12,368.4,365.0,367.37,743331.0,365.12,368.4,365.0,367.37,743331.0
2019-06-21 09:40:00,367.29,368.28,366.81,367.37,159523.0,367.29,368.28,366.81,367.37,159523.0
2019-06-21 09:50:00,367.42,369.83,366.89,369.62,295826.0,367.42,369.83,366.89,369.62,295826.0
2019-06-21 10:00:00,369.72,369.85,368.68,368.88,173315.0,369.72,369.85,368.68,368.88,173315.0
2019-06-21 10:10:00,368.9,369.63,368.4,368.67,121880.0,368.9,369.63,368.4,368.67,121880.0
2019-06-21 10:20:00,368.73,368.9,367.67,368.39,85204.0,368.73,368.9,367.67,368.39,85204.0
2019-06-21 10:30:00,368.35,368.85,368.17,368.25,72590.0,368.35,368.85,368.17,368.25,72590.0
2019-06-21 10:40:00,368.24,370.49,368.14,370.16,229176.0,368.24,370.49,368.14,370.16,229176.0
2019-06-21 10:50:00,370.25,370.4,369.44,369.55,83253.0,370.25,370.4,369.44,369.55,83253.0
2019-06-21 11:00:00,369.62,371.45,369.55,371.17,168497.0,369.62,371.45,369.55,371.17,168497.0
2019-06-21 11:10:00,371.08,371.14,370.0,370.26,76165.0,371.08,371.14,370.0,370.26,76165.0
2019-06-21 11:20:00,370.35,370.5,369.09,369.4,102509.0,370.35,370.5,369.09,369.4,102509.0
2019-06-21 11:30:00,369.4,370.21,369.36,369.4,90105.0,369.4,370.21,369.36,369.4,90105.0
2019-06-21 11:40:00,369.35,369.51,368.47,368.82,82980.0,369.35,369.51,368.47,368.82,82980.0
2019-06-21 11:50:00,368.89,368.93,367.7,368.55,82262.0,368.89,368.93,367.7,368.55,82262.0
2019-06-21 12:00:00,368.5,368.87,368.35,368.66,32040.0,368.5,368.87,368.35,368.66,32040.0
2019-06-21 12:10:00,368.65,368.79,368.16,368.17,27279.0,368.65,368.79,368.16,368.17,27279.0
2019-06-21 12:20:00,368.14,368.27,367.37,367.89,83303.0,368.14,368.27,367.37,367.89,83303.0
2019-06-21 12:30:00,367.88,368.27,367.61,367.95,51521.0,367.88,368.27,367.61,367.95,51521.0
2019-06-21 12:40:00,367.95,369.2,367.54,369.15,110490.0,367.95,369.2,367.54,369.15,110490.0
2019-06-21 12:50:00,369.15,370.4,369.11,370.05,142657.0,369.15,370.4,369.11,370.05,142657.0
2019-06-21 13:00:00,370.16,370.7,369.75,370.21,75836.0,370.16,370.7,369.75,370.21,75836.0
2019-06-21 13:10:00,370.21,370.6,370.15,370.46,41367.0,370.21,370.6,370.15,370.46,41367.0
2019-06-21 13:20:00,370.48,370.63,369.3,369.7,66410.0,370.48,370.63,369.3,369.7,66410.0
2019-06-21 13:30:00,369.64,369.76,369.02,369.2,51154.0,369.64,369.76,369.02,369.2,51154.0
2019-06-21 13:40:00,369.2,369.85,369.16,369.7,53152.0,369.2,369.85,369.16,369.7,53152.0
2019-06-21 13:50:00,369.67,369.92,369.51,369.51,31226.0,369.67,369.92,369.51,369.51,31226.0
2019-06-21 14:00:00,369.51,369.86,369.18,369.3,47484.0,369.51,369.86,369.18,369.3,47484.0
2019-06-21 14:10:00,369.32,369.37,368.99,369.27,22416.0,369.32,369.37,368.99,369.27,22416.0
2019-06-21 14:20:00,369.24,369.81,369.08,369.34,40512.0,369.24,369.81,369.08,369.34,40512.0
2019-06-21 14:30:00,369.36,369.78,369.25,369.7,36941.0,369.36,369.78,369.25,369.7,36941.0
2019-06-21 14:40:00,369.72,369.9,369.49,369.81,39995.0,369.72,369.9,369.49,369.81,39995.0
2019-06-21 14:50:00,369.87,370.42,369.81,370.07,96858.0,369.87,370.42,369.81,370.07,96858.0
2019-06-21 15:00:00,370.07,370.58,369.72,370.23,59884.0,370.07,370.58,369.72,370.23,59884.0
2019-06-21 15:10:00,370.27,370.73,370.21,370.65,61935.0,370.27,370.73,370.21,370.65,61935.0
2019-06-21 15:20:00,370.63,370.74,369.58,369.61,111634.0,370.63,370.74,369.58,369.61,111634.0
2019-06-21 15:30:00,369.6,369.74,368.46,368.58,156170.0,369.6,369.74,368.46,368.58,156170.0
2019-06-21 15:40:00,368.59,369.19,368.58,369.03,113955.0,368.59,369.19,368.58,369.03,113955.0
2019-06-21 15:50:00,368.98,369.14,368.3,368.88,443323.0,368.98,369.14,368.3,368.88,443323.0
2019-06-24 09:30:00,370.27,373.98,370.2,373.89,323488.0,370.27,373.98,370.2,373.89,323488.0
2019-06-24 09:40:00,373.76,375.0,372.5,372.83,275539.0,373.76,375.0,372.5,372.83,275539.0
2019-06-24 09:50:00,372.9,373.37,371.32,371.72,164549.0,372.9,373.37,371.32,371.72,164549.0
2019-06-24 10:00:00,371.77,374.38,371.72,374.1,223312.0,371.77,374.38,371.72,374.1,223312.0
2019-06-24 10:10:00,374.1,375.0,373.74,374.3,143273.0,374.1,375.0,373.74,374.3,143273.0
2019-06-24 10:20:00,374.27,374.95,373.44,374.91,179092.0,374.27,374.95,373.44,374.91,179092.0
2019-06-24 10:30:00,374.95,375.0,374.24,374.4,106077.0,374.95,375.0,374.24,374.4,106077.0
2019-06-24 10:40:00,374.37,374.62,373.71,374.17,106984.0,374.37,374.62,373.71,374.17,106984.0
2019-06-24 10:50:00,374.2,374.47,373.22,373.56,93683.0,374.2,374.47,373.22,373.56,93683.0
2019-06-24 11:00:00,373.66,374.86,373.41,374.62,93006.0,373.66,374.86,373.41,374.62,93006.0
2019-06-24 11:10:00,374.78,374.9,373.94,374.03,69812.0,374.78,374.9,373.94,374.03,69812.0
2019-06-24 11:20:00,374.05,374.42,373.41,374.4,81694.0,374.05,374.42,373.41,374.4,81694.0
2019-06-24 11:30:00,374.21,374.27,373.5,373.76,44797.0,374.21,374.27,373.5,373.76,44797.0
2019-06-24 11:40:00,373.84,374.7,373.54,374.45,79871.0,373.84,374.7,373.54,374.45,79871.0
2019-06-24 11:50:00,374.41,374.63,374.13,374.48,45189.0,374.41,374.63,374.13,374.48,45189.0
2019-06-24 12:00:00,374.5,374.99,374.33,374.43,90624.0,374.5,374.99,374.33,374.43,90624.0
2019-06-24 12:10:00,374.47,374.61,373.95,374.12,35304.0,374.47,374.61,373.95,374.12,35304.0
2019-06-24 12:20:00,374.12,374.42,373.8,373.96,29776.0,374.12,374.42,373.8,373.96,29776.0
2019-06-24 12:30:00,373.97,374.11,373.31,373.9,69386.0,373.97,374.11,373.31,373.9,69386.0
2019-06-24 12:40:00,373.85,373.94,373.27,373.31,50069.0,373.85,373.94,373.27,373.31,50069.0
2019-06-24 12:50:00,373.42,373.88,373.11,373.37,41655.0,373.42,373.88,373.11,373.37,41655.0
2019-06-24 13:00:00,373.4,373.6,373.02,373.07,33553.0,373.4,373.6,373.02,373.07,33553.0
2019-06-24 13:10:00,373.06,373.53,373.06,373.27,24322.0,373.06,373.53,373.06,373.27,24322.0
2019-06-24 13:20:00,373.28,373.31,372.41,372.84,45514.0,373.28,373.31,372.41,372.84,45514.0
2019-06-24 13:30:00,372.82,372.85,372.22,372.72,33478.0,372.82,372.85,372.22,372.72,33478.0
2019-06-24 13:40:00,372.63,372.63,371.55,371.77,58201.0,372.63,372.63,371.55,371.77,58201.0
2019-06-24 13:50:00,371.69,371.88,370.98,371.54,65351.0,371.69,371.88,370.98,371.54,65351.0
2019-06-24 14:00:00,371.59,371.71,371.03,371.51,64563.0,371.59,371.71,371.03,371.51,64563.0
2019-06-24 14:10:00,371.46,371.74,371.3,371.39,24535.0,371.46,371.74,371.3,371.39,24535.0
2019-06-24 14:20:00,371.36,371.68,371.0,371.15,25372.0,371.36,371.68,371.0,371.15,25372.0
2019-06-24 14:30:00,371.06,371.52,370.96,371.22,35174.0,371.06,371.52,370.96,371.22,35174.0
2019-06-24 14:40:00,371.3,371.69,371.16,371.46,26485.0,371.3,371.69,371.16,371.46,26485.0
2019-06-24 14:50:00,371.54,372.0,371.4,371.64,37772.0,371.54,372.0,371.4,371.64,37772.0
2019-06-24 15:00:00,371.68,371.98,371.3,371.3,30400.0,371.68,371.98,371.3,371.3,30400.0
2019-06-24 15:10:00,371.31,371.77,370.56,370.56,52775.0,371.31,371.77,370.56,370.56,52775.0
2019-06-24 15:20:00,370.64,371.16,370.56,370.67,57344.0,370.64,371.16,370.56,370.67,57344.0
2019-06-24 15:30:00,370.69,371.35,370.5,370.85,57013.0,370.69,371.35,370.5,370.85,57013.0
2019-06-24 15:40:00,370.84,371.19,370.52,370.98,78501.0,370.84,371.19,370.52,370.98,78501.0
2019-06-24 15:50:00,370.98,371.42,370.72,371.04,219844.0,370.98,371.42,370.72,371.04,219844.0
2019-06-25 09:30:00,370.75,371.0,365.6,368.4,328289.0,370.75,371.0,365.6,368.4,328289.0
2019-06-25 09:40:00,368.49,368.49,366.54,366.85,116505.0,368.49,368.49,366.54,366.85,116505.0
2019-06-25 09:50:00,366.87,368.7,365.38,368.24,233436.0,366.87,368.7,365.38,368.24,233436.0
2019-06-25 10:00:00,368.31,368.38,366.12,366.72,99461.0,368.31,368.38,366.12,366.72,99461.0
2019-06-25 10:10:00,366.85,366.86,364.91,366.09,118102.0,366.85,366.86,364.91,366.09,118102.0
2019-06-25 10:20:00,366.24,366.8,365.41,366.61,75328.0,366.24,366.8,365.41,366.61,75328.0
2019-06-25 10:30:00,366.43,366.56,364.35,364.4,79219.0,366.43,366.56,364.35,364.4,79219.0
2019-06-25 10:40:00,364.52,365.72,364.39,365.38,74193.0,364.52,365.72,364.39,365.38,74193.0
2019-06-25 10:50:00,365.31,365.89,364.5,365.49,65418.0,365.31,365.89,364.5,365.49,65418.0
2019-06-25 11:00:00,365.4,365.4,364.6,364.9,49949.0,365.4,365.4,364.6,364.9,49949.0
2019-06-25 11:10:00,364.92,365.66,364.72,365.55,70666.0,364.92,365.66,364.72,365.55,70666.0
2019-06-25 11:20:00,365.65,365.84,365.12,365.35,42268.0,365.65,365.84,365.12,365.35,42268.0
2019-06-25 11:30:00,365.24,366.34,365.23,365.78,49400.0,365.24,366.34,365.23,365.78,49400.0
2019-06-25 11:40:00,365.88,365.88,365.08,365.69,46090.0,365.88,365.88,365.08,365.69,46090.0
2019-06-25 11:50:00,365.72,365.99,365.14,365.16,31811.0,365.72,365.99,365.14,365.16,31811.0
2019-06-25 12:00:00,365.31,366.24,365.17,365.95,59249.0,365.31,366.24,365.17,365.95,59249.0
2019-06-25 12:10:00,365.95,366.48,365.89,365.92,64506.0,365.95,366.48,365.89,365.92,64506.0
2019-06-25 12:20:00,365.98,366.18,365.5,365.65,41736.0,365.98,366.18,365.5,365.65,41736.0
2019-06-25 12:30:00,365.59,365.72,364.11,364.32,53017.0,365.59,365.72,364.11,364.32,53017.0
2019-06-25 12:40:00,364.27,364.6,363.33,364.05,85760.0,364.27,364.6,363.33,364.05,85760.0
2019-06-25 12:50:00,364.19,364.29,363.06,363.22,46265.0,364.19,364.29,363.06,363.22,46265.0
2019-06-25 13:00:00,363.23,363.44,362.2,363.41,89439.0,363.23,363.44,362.2,363.41,89439.0
2019-06-25 13:10:00,363.27,363.42,362.34,362.96,57861.0,363.27,363.42,362.34,362.96,57861.0
2019-06-25 13:20:00,362.81,363.27,362.31,363.15,54424.0,362.81,363.27,362.31,363.15,54424.0
2019-06-25 13:30:00,363.1,364.0,363.04,363.49,55162.0,363.1,364.0,363.04,363.49,55162.0
2019-06-25 13:40:00,363.5,363.85,363.0,363.21,40242.0,363.5,363.85,363.0,363.21,40242.0
2019-06-25 13:50:00,363.16,363.36,362.5,362.65,27509.0,363.16,363.36,362.5,362.65,27509.0
2019-06-25 14:00:00,362.75,362.75,361.6,361.9,69513.0,362.75,362.75,361.6,361.9,69513.0
2019-06-25 14:10:00,361.84,362.24,361.71,361.92,36846.0,361.84,362.24,361.71,361.92,36846.0
2019-06-25 14:20:00,361.76,361.89,360.8,361.44,93373.0,361.76,361.89,360.8,361.44,93373.0
2019-06-25 14:30:00,361.48,361.49,359.18,359.46,100354.0,361.48,361.49,359.18,359.46,100354.0
2019-06-25 14:40:00,359.32,359.48,358.29,358.79,146769.0,359.32,359.48,358.29,358.79,146769.0
2019-06-25 14:50:00,358.83,359.69,358.38,359.31,125803.0,358.83,359.69,358.38,359.31,125803.0
2019-06-25 15:00:00,359.43,360.73,359.38,360.44,122006.0,359.43,360.73,359.38,360.44,122006.0
2019-06-25 15:10:00,360.49,360.94,359.26,359.33,98906.0,360.49,360.94,359.26,359.33,98906.0
2019-06-25 15:20:00,359.32,360.97,359.17,360.8,94181.0,359.32,360.97,359.17,360.8,94181.0
2019-06-25 15:30:00,360.73,361.18,360.08,360.8,98766.0,360.73,361.18,360.08,360.8,98766.0
2019-06-25 15:40:00,360.79,360.98,359.87,360.53,120363.0,360.79,360.98,359.87,360.53,120363.0
2019-06-25 15:50:00,360.45,361.06,358.77,360.41,409518.0,360.45,361.06,358.77,360.41,409518.0
2019-06-26 09:30:00,361.59,366.41,361.59,366.1,396914.0,361.59,366.41,361.59,366.1,396914.0
2019-06-26 09:40:00,366.11,366.79,364.41,364.58,235331.0,366.11,366.79,364.41,364.58,235331.0
2019-06-26 09:50:00,364.68,365.9,364.2,365.51,113774.0,364.68,365.9,364.2,365.51,113774.0
2019-06-26 10:00:00,365.47,366.18,364.57,366.05,96197.0,365.47,366.18,364.57,366.05,96197.0
2019-06-26 10:10:00,366.11,366.73,365.03,365.12,113867.0,366.11,366.73,365.03,365.12,113867.0
2019-06-26 10:20:00,365.07,365.48,364.3,364.83,94880.0,365.07,365.48,364.3,364.83,94880.0
2019-06-26 10:30:00,364.99,366.21,364.87,365.85,80588.0,364.99,366.21,364.87,365.85,80588.0
2019-06-26 10:40:00,365.91,365.91,364.67,365.44,58201.0,365.91,365.91,364.67,365.44,58201.0
2019-06-26 10:50:00,365.49,365.64,364.34,365.0,34851.0,365.49,365.64,364.34,365.0,34851.0
2019-06-26 11:00:00,364.95,365.08,364.38,364.91,33045.0,364.95,365.08,364.38,364.91,33045.0
2019-06-26 11:10:00,364.91,365.07,363.58,363.91,67794.0,364.91,365.07,363.58,363.91,67794.0
2019-06-26 11:20:00,363.51,364.35,363.51,364.31,32021.0,363.51,364.35,363.51,364.31,32021.0
2019-06-26 11:30:00,364.35,364.35,362.75,362.81,45126.0,364.35,364.35,362.75,362.81,45126.0
2019-06-26 11:40:00,362.88,363.98,362.88,363.57,39578.0,362.88,363.98,362.88,363.57,39578.0
2019-06-26 11:50:00,363.49,363.71,362.69,363.44,31494.0,363.49,363.71,362.69,363.44,31494.0
2019-06-26 12:00:00,363.65,364.13,363.29,364.0,38226.0,363.65,364.13,363.29,364.0,38226.0
2019-06-26 12:10:00,363.91,364.54,363.75,364.25,27389.0,363.91,364.54,363.75,364.25,27389.0
2019-06-26 12:20:00,364.14,364.2,363.6,363.92,19464.0,364.14,364.2,363.6,363.92,19464.0
2019-06-26 12:30:00,363.97,364.37,363.9,364.17,13198.0,363.97,364.37,363.9,364.17,13198.0
2019-06-26 12:40:00,364.18,364.7,363.94,364.52,28601.0,364.18,364.7,363.94,364.52,28601.0
2019-06-26 12:50:00,364.51,364.86,364.47,364.76,16262.0,364.51,364.86,364.47,364.76,16262.0
2019-06-26 13:00:00,364.69,364.78,364.16,364.42,19600.0,364.69,364.78,364.16,364.42,19600.0
2019-06-26 13:10:00,364.36,364.45,364.01,364.25,16643.0,364.36,364.45,364.01,364.25,16643.0
2019-06-26 13:20:00,364.4,364.73,363.95,364.02,20965.0,364.4,364.73,363.95,364.02,20965.0
2019-06-26 13:30:00,364.0,364.29,363.33,363.82,34581.0,364.0,364.29,363.33,363.82,34581.0
2019-06-26 13:40:00,363.77,363.96,363.01,363.31,20090.0,363.77,363.96,363.01,363.31,20090.0
2019-06-26 13:50:00,363.24,363.45,363.04,363.11,27930.0,363.24,363.45,363.04,363.11,27930.0
2019-06-26 14:00:00,363.08,363.56,362.89,363.26,57465.0,363.08,363.56,362.89,363.26,57465.0
2019-06-26 14:10:00,363.23,363.86,362.91,363.09,32299.0,363.23,363.86,362.91,363.09,32299.0
2019-06-26 14:20:00,363.09,363.7,363.0,363.59,36027.0,363.09,363.7,363.0,363.59,36027.0
2019-06-26 14:30:00,363.7,363.7,363.06,363.26,16475.0,363.7,363.7,363.06,363.26,16475.0
2019-06-26 14:40:00,363.35,363.42,362.55,362.66,19672.0,363.35,363.42,362.55,362.66,19672.0
2019-06-26 14:50:00,362.63,362.84,361.95,362.12,57978.0,362.63,362.84,361.95,362.12,57978.0
2019-06-26 15:00:00,362.11,362.68,361.92,362.35,41771.0,362.11,362.68,361.92,362.35,41771.0
2019-06-26 15:10:00,362.29,362.49,361.85,361.9,35462.0,362.29,362.49,361.85,361.9,35462.0
2019-06-26 15:20:00,362.0,362.55,361.83,362.37,45301.0,362.0,362.55,361.83,362.37,45301.0
2019-06-26 15:30:00,362.33,363.16,362.3,362.94,62342.0,362.33,363.16,362.3,362.94,62342.0
2019-06-26 15:40:00,362.89,363.45,362.83,363.05,38145.0,362.89,363.45,362.83,363.05,38145.0
2019-06-26 15:50:00,363.05,363.07,362.0,362.09,130583.0,363.05,363.07,362.0,362.09,130583.0
2019-06-27 09:30:00,363.2,367.31,363.2,364.2,381461.0,363.2,367.31,363.2,364.2,381461.0
2019-06-27 09:40:00,364.2,368.11,364.06,367.56,288590.0,364.2,368.11,364.06,367.56,288590.0
2019-06-27 09:50:00,367.65,368.45,367.25,368.17,144201.0,367.65,368.45,367.25,368.17,144201.0
2019-06-27 10:00:00,368.12,368.59,367.34,367.84,152222.0,368.12,368.59,367.34,367.84,152222.0
2019-06-27 10:10:00,367.85,368.63,367.19,367.79,84504.0,367.85,368.63,367.19,367.79,84504.0
2019-06-27 10:20:00,367.8,368.4,367.52,368.16,76283.0,367.8,368.4,367.52,368.16,76283.0
2019-06-27 10:30:00,368.15,368.39,367.79,368.38,55737.0,368.15,368.39,367.79,368.38,55737.0
2019-06-27 10:40:00,368.39,368.39,367.0,367.17,52835.0,368.39,368.39,367.0,367.17,52835.0
2019-06-27 10:50:00,367.1,367.33,366.66,367.04,52566.0,367.1,367.33,366.66,367.04,52566.0
2019-06-27 11:00:00,367.1,367.34,366.9,367.04,28804.0,367.1,367.34,366.9,367.04,28804.0
2019-06-27 11:10:00,367.0,367.26,366.18,367.17,84873.0,367.0,367.26,366.18,367.17,84873.0
2019-06-27 11:20:00,367.17,367.28,365.57,366.36,84582.0,367.17,367.28,365.57,366.36,84582.0
2019-06-27 11:30:00,366.28,366.42,365.38,366.25,45891.0,366.28,366.42,365.38,366.25,45891.0
2019-06-27 11:40:00,366.19,367.07,366.03,366.94,60855.0,366.19,367.07,366.03,366.94,60855.0
2019-06-27 11:50:00,366.83,367.0,366.3,366.79,22347.0,366.83,367.0,366.3,366.79,22347.0
2019-06-27 12:00:00,366.81,367.58,366.38,367.58,33671.0,366.81,367.58,366.38,367.58,33671.0
2019-06-27 12:10:00,367.68,368.3,367.58,368.21,50214.0,367.68,368.3,367.58,368.21,50214.0
2019-06-27 12:20:00,368.21,368.55,367.85,368.35,51329.0,368.21,368.55,367.85,368.35,51329.0
2019-06-27 12:30:00,368.4,369.86,368.37,369.65,128765.0,368.4,369.86,368.37,369.65,128765.0
2019-06-27 12:40:00,369.72,369.87,369.15,369.19,48956.0,369.72,369.87,369.15,369.19,48956.0
2019-06-27 12:50:00,369.15,369.55,369.11,369.35,31864.0,369.15,369.55,369.11,369.35,31864.0
2019-06-27 13:00:00,369.34,369.85,369.0,369.13,35323.0,369.34,369.85,369.0,369.13,35323.0
2019-06-27 13:10:00,369.05,370.1,368.91,369.87,80050.0,369.05,370.1,368.91,369.87,80050.0
2019-06-27 13:20:00,369.93,370.73,369.86,370.3,97712.0,369.93,370.73,369.86,370.3,97712.0
2019-06-27 13:30:00,370.3,370.85,370.09,370.52,47232.0,370.3,370.85,370.09,370.52,47232.0
2019-06-27 13:40:00,370.63,370.76,370.29,370.6,29031.0,370.63,370.76,370.29,370.6,29031.0
2019-06-27 13:50:00,370.55,370.7,370.16,370.16,61266.0,370.55,370.7,370.16,370.16,61266.0
2019-06-27 14:00:00,370.16,370.45,370.01,370.2,21321.0,370.16,370.45,370.01,370.2,21321.0
2019-06-27 14:10:00,370.24,370.43,369.43,369.6,66989.0,370.24,370.43,369.43,369.6,66989.0
2019-06-27 14:20:00,369.53,369.92,369.4,369.88,37978.0,369.53,369.92,369.4,369.88,37978.0
2019-06-27 14:30:00,369.91,370.7,369.67,370.59,58780.0,369.91,370.7,369.67,370.59,58780.0
2019-06-27 14:40:00,370.49,370.72,369.72,369.94,55048.0,370.49,370.72,369.72,369.94,55048.0
2019-06-27 14:50:00,369.95,370.17,369.42,369.48,33447.0,369.95,370.17,369.42,369.48,33447.0
2019-06-27 15:00:00,369.46,370.0,369.43,369.86,45317.0,369.46,370.0,369.43,369.86,45317.0
2019-06-27 15:10:00,369.89,370.34,369.85,370.0,34755.0,369.89,370.34,369.85,370.0,34755.0
2019-06-27 15:20:00,370.08,370.44,369.99,370.03,28678.0,370.08,370.44,369.99,370.03,28678.0
2019-06-27 15:30:00,370.04,370.38,369.91,370.31,66103.0,370.04,370.38,369.91,370.31,66103.0
2019-06-27 15:40:00,370.31,370.49,370.1,370.46,76877.0,370.31,370.49,370.1,370.46,76877.0
2019-06-27 15:50:00,370.47,370.56,369.79,370.02,243849.0,370.47,370.56,369.79,370.02,243849.0
2019-06-28 09:30:00,370.26,371.55,367.59,368.11,325129.0,370.26,371.55,367.59,368.11,325129.0
2019-06-28 09:40:00,367.98,368.67,367.1,367.52,100314.0,367.98,368.67,367.1,367.52,100314.0
2019-06-28 09:50:00,367.4,368.73,367.09,368.39,106068.0,367.4,368.73,367.09,368.39,106068.0
2019-06-28 10:00:00,368.21,368.5,366.61,367.26,105088.0,368.21,368.5,366.61,367.26,105088.0
2019-06-28 10:10:00,367.29,367.88,366.92,367.88,55782.0,367.29,367.88,366.92,367.88,55782.0
2019-06-28 10:20:00,367.85,368.47,367.12,367.91,52321.0,367.85,368.47,367.12,367.91,52321.0
2019-06-28 10:30:00,367.95,368.17,366.76,367.1,62237.0,367.95,368.17,366.76,367.1,62237.0
2019-06-28 10:40:00,367.14,367.73,366.96,367.33,38090.0,367.14,367.73,366.96,367.33,38090.0
2019-06-28 10:50:00,367.31,368.22,367.28,368.16,36287.0,367.31,368.22,367.28,368.16,36287.0
2019-06-28 11:00:00,368.08,368.41,367.31,368.2,43407.0,368.08,368.41,367.31,368.2,43407.0
2019-06-28 11:10:00,368.28,369.14,368.15,368.82,59000.0,368.28,369.14,368.15,368.82,59000.0
2019-06-28 11:20:00,368.8,369.47,368.48,369.05,60343.0,368.8,369.47,368.48,369.05,60343.0
2019-06-28 11:30:00,369.03,369.84,368.89,368.96,75605.0,369.03,369.84,368.89,368.96,75605.0
2019-06-28 11:40:00,368.93,369.0,368.04,368.09,70630.0,368.93,369.0,368.04,368.09,70630.0
2019-06-28 11:50:00,368.09,368.25,367.57,367.89,94279.0,368.09,368.25,367.57,367.89,94279.0
2019-06-28 12:00:00,367.88,368.78,367.87,368.21,50853.0,367.88,368.78,367.87,368.21,50853.0
2019-06-28 12:10:00,368.24,368.35,367.93,368.13,24323.0,368.24,368.35,367.93,368.13,24323.0
2019-06-28 12:20:00,368.13,368.95,368.12,368.36,54006.0,368.13,368.95,368.12,368.36,54006.0
2019-06-28 12:30:00,368.4,368.4,367.5,367.83,52427.0,368.4,368.4,367.5,367.83,52427.0
2019-06-28 12:40:00,367.78,368.09,367.33,367.5,32978.0,367.78,368.09,367.33,367.5,32978.0
2019-06-28 12:50:00,367.49,367.84,367.33,367.64,26816.0,367.49,367.84,367.33,367.64,26816.0
2019-06-28 13:00:00,367.57,367.57,367.19,367.21,29564.0,367.57,367.57,367.19,367.21,29564.0
2019-06-28 13:10:00,367.18,367.55,367.1,367.13,24797.0,367.18,367.55,367.1,367.13,24797.0
2019-06-28 13:20:00,367.15,367.22,366.59,366.79,47251.0,367.15,367.22,366.59,366.79,47251.0
2019-06-28 13:30:00,366.81,367.0,366.61,366.83,28156.0,366.81,367.0,366.61,366.83,28156.0
2019-06-28 13:40:00,366.85,366.85,366.27,366.39,36402.0,366.85,366.85,366.27,366.39,36402.0
2019-06-28 13:50:00,366.37,366.72,366.11,366.39,38839.0,366.37,366.72,366.11,366.39,38839.0
2019-06-28 14:00:00,366.3,366.49,366.03,366.19,31464.0,366.3,366.49,366.03,366.19,31464.0
2019-06-28 14:10:00,366.16,366.41,365.82,365.84,52561.0,366.16,366.41,365.82,365.84,52561.0
2019-06-28 14:20:00,365.89,366.9,365.89,366.77,65454.0,365.89,366.9,365.89,366.77,65454.0
2019-06-28 14:30:00,366.73,366.95,366.33,366.55,30711.0,366.73,366.95,366.33,366.55,30711.0
2019-06-28 14:40:00,366.58,367.03,366.36,366.66,33944.0,366.58,367.03,366.36,366.66,33944.0
2019-06-28 14:50:00,366.66,366.89,366.34,366.82,32967.0,366.66,366.89,366.34,366.82,32967.0
2019-06-28 15:00:00,366.79,367.08,366.68,366.85,47764.0,366.79,367.08,366.68,366.85,47764.0
2019-06-28 15:10:00,366.85,367.03,366.1,366.52,47279.0,366.85,367.03,366.1,366.52,47279.0
2019-06-28 15:20:00,366.59,366.8,365.95,365.97,73358.0,366.59,366.8,365.95,365.97,73358.0
2019-06-28 15:30:00,365.96,366.26,365.0,365.28,121851.0,365.96,366.26,365.0,365.28,121851.0
2019-06-28 15:40:00,365.19,365.7,364.93,364.99,124396.0,365.19,365.7,364.93,364.99,124396.0
2019-06-28 15:50:00,365.04,367.75,364.87,367.67,504090.0,365.04,367.75,364.87,367.67,504090.0
2019-07-01 09:30:00,373.32,374.88,372.0,373.53,380239.0,373.32,374.88,372.0,373.53,380239.0
2019-07-01 09:40:00,373.48,374.78,372.29,373.09,202961.0,373.48,374.78,372.29,373.09,202961.0
2019-07-01 09:50:00,372.8,376.4,372.77,375.68,356825.0,372.8,376.4,372.77,375.68,356825.0
2019-07-01 10:00:00,375.94,376.66,375.04,375.25,187100.0,375.94,376.66,375.04,375.25,187100.0
2019-07-01 10:10:00,375.2,376.34,374.81,375.62,155939.0,375.2,376.34,374.81,375.62,155939.0
2019-07-01 10:20:00,375.55,375.81,373.9,374.11,142053.0,375.55,375.81,373.9,374.11,142053.0
2019-07-01 10:30:00,374.18,374.73,373.0,373.67,102390.0,374.18,374.73,373.0,373.67,102390.0
2019-07-01 10:40:00,373.62,374.08,373.3,373.51,81119.0,373.62,374.08,373.3,373.51,81119.0
2019-07-01 10:50:00,373.48,373.86,372.7,373.48,82684.0,373.48,373.86,372.7,373.48,82684.0
2019-07-01 11:00:00,373.6,373.7,372.74,373.0,120456.0,373.6,373.7,372.74,373.0,120456.0
2019-07-01 11:10:00,372.97,373.8,372.92,373.62,76631.0,372.97,373.8,372.92,373.62,76631.0
2019-07-01 11:20:00,373.66,374.43,373.61,373.74,66190.0,373.66,374.43,373.61,373.74,66190.0
2019-07-01 11:30:00,373.84,375.27,373.81,375.27,78796.0,373.84,375.27,373.81,375.27,78796.0
2019-07-01 11:40:00,375.33,375.63,374.8,375.16,97560.0,375.33,375.63,374.8,375.16,97560.0
2019-07-01 11:50:00,375.18,375.34,374.3,374.51,39925.0,375.18,375.34,374.3,374.51,39925.0
2019-07-01 12:00:00,374.47,375.3,374.44,374.83,44311.0,374.47,375.3,374.44,374.83,44311.0
2019-07-01 12:10:00,374.93,375.23,374.49,374.54,35984.0,374.93,375.23,374.49,374.54,35984.0
2019-07-01 12:20:00,374.56,374.82,373.89,374.18,55165.0,374.56,374.82,373.89,374.18,55165.0
2019-07-01 12:30:00,374.15,374.55,373.85,373.86,46164.0,374.15,374.55,373.85,373.86,46164.0
2019-07-01 12:40:00,373.81,373.93,373.27,373.65,38703.0,373.81,373.93,373.27,373.65,38703.0
2019-07-01 12:50:00,373.67,373.67,372.31,372.62,51251.0,373.67,373.67,372.31,372.62,51251.0
2019-07-01 13:00:00,372.62,373.45,372.45,373.3,54874.0,372.62,373.45,372.45,373.3,54874.0
2019-07-01 13:10:00,373.35,373.42,372.49,373.25,27350.0,373.35,373.42,372.49,373.25,27350.0
2019-07-01 13:20:00,373.22,373.54,372.68,373.45,30746.0,373.22,373.54,372.68,373.45,30746.0
2019-07-01 13:30:00,373.48,374.0,373.01,373.98,43633.0,373.48,374.0,373.01,373.98,43633.0
2019-07-01 13:40:00,373.9,374.39,373.46,374.35,37293.0,373.9,374.39,373.46,374.35,37293.0
2019-07-01 13:50:00,374.38,374.74,374.26,374.57,37369.0,374.38,374.74,374.26,374.57,37369.0
2019-07-01 14:00:00,374.61,374.67,373.61,373.97,37906.0,374.61,374.67,373.61,373.97,37906.0
2019-07-01 14:10:00,373.91,374.5,373.66,373.66,32772.0,373.91,374.5,373.66,373.66,32772.0
2019-07-01 14:20:00,373.82,373.95,373.27,373.27,22739.0,373.82,373.95,373.27,373.27,22739.0
2019-07-01 14:30:00,373.28,373.69,373.01,373.31,43853.0,373.28,373.69,373.01,373.31,43853.0
2019-07-01 14:40:00,373.31,373.69,373.12,373.57,22704.0,373.31,373.69,373.12,373.57,22704.0
2019-07-01 14:50:00,373.65,374.28,373.11,373.11,47816.0,373.65,374.28,373.11,373.11,47816.0
2019-07-01 15:00:00,373.29,373.63,373.0,373.51,19953.0,373.29,373.63,373.0,373.51,19953.0
2019-07-01 15:10:00,373.42,374.25,373.39,374.09,35242.0,373.42,374.25,373.39,374.09,35242.0
2019-07-01 15:20:00,374.09,374.88,373.94,374.81,49088.0,374.09,374.88,373.94,374.81,49088.0
2019-07-01 15:30:00,374.79,375.12,374.69,375.03,71476.0,374.79,375.12,374.69,375.03,71476.0
2019-07-01 15:40:00,375.04,375.5,375.03,375.31,115954.0,375.04,375.5,375.03,375.31,115954.0
2019-07-01 15:50:00,375.33,375.42,374.42,374.6,297251.0,375.33,375.42,374.42,374.6,297251.0
2019-07-02 09:30:00,374.76,376.0,373.26,374.78,217803.0,374.76,376.0,373.26,374.78,217803.0
2019-07-02 09:40:00,374.6,374.75,371.9,372.37,163680.0,374.6,374.75,371.9,372.37,163680.0
2019-07-02 09:50:00,372.26,372.87,371.66,372.0,114858.0,372.26,372.87,371.66,372.0,114858.0
2019-07-02 10:00:00,372.08,372.98,372.02,372.49,66023.0,372.08,372.98,372.02,372.49,66023.0
2019-07-02 10:10:00,372.4,372.51,370.33,370.38,126282.0,372.4,372.51,370.33,370.38,126282.0
2019-07-02 10:20:00,370.31,372.04,370.31,372.04,84997.0,370.31,372.04,370.31,372.04,84997.0
2019-07-02 10:30:00,372.06,372.37,371.53,372.14,98283.0,372.06,372.37,371.53,372.14,98283.0
2019-07-02 10:40:00,372.27,372.28,370.76,371.24,64155.0,372.27,372.28,370.76,371.24,64155.0
2019-07-02 10:50:00,371.24,372.16,371.06,371.53,79081.0,371.24,372.16,371.06,371.53,79081.0
2019-07-02 11:00:00,371.44,373.27,371.38,372.41,81682.0,371.44,373.27,371.38,372.41,81682.0
2019-07-02 11:10:00,372.4,372.95,372.25,372.48,66528.0,372.4,372.95,372.25,372.48,66528.0
2019-07-02 11:20:00,372.49,373.5,372.35,373.42,144272.0,372.49,373.5,372.35,373.42,144272.0
2019-07-02 11:30:00,373.41,373.9,372.5,372.5,77245.0,373.41,373.9,372.5,372.5,77245.0
2019-07-02 11:40:00,372.43,372.94,371.84,372.06,49286.0,372.43,372.94,371.84,372.06,49286.0
2019-07-02 11:50:00,372.02,372.72,371.68,372.27,50053.0,372.02,372.72,371.68,372.27,50053.0
2019-07-02 12:00:00,372.32,373.2,372.13,373.08,44942.0,372.32,373.2,372.13,373.08,44942.0
2019-07-02 12:10:00,373.15,374.06,372.75,373.81,79772.0,373.15,374.06,372.75,373.81,79772.0
2019-07-02 12:20:00,373.81,374.55,373.42,373.72,87612.0,373.81,374.55,373.42,373.72,87612.0
2019-07-02 12:30:00,373.75,374.0,373.18,373.88,44367.0,373.75,374.0,373.18,373.88,44367.0
2019-07-02 12:40:00,373.9,373.93,373.07,373.15,36546.0,373.9,373.93,373.07,373.15,36546.0
2019-07-02 12:50:00,373.1,373.59,372.91,373.58,15889.0,373.1,373.59,372.91,373.58,15889.0
2019-07-02 13:00:00,373.51,373.91,373.17,373.69,23655.0,373.51,373.91,373.17,373.69,23655.0
2019-07-02 13:10:00,373.75,373.78,373.34,373.73,23154.0,373.75,373.78,373.34,373.73,23154.0
2019-07-02 13:20:00,373.73,373.96,373.55,373.94,19239.0,373.73,373.96,373.55,373.94,19239.0
2019-07-02 13:30:00,373.95,374.09,373.65,373.87,19155.0,373.95,374.09,373.65,373.87,19155.0
2019-07-02 13:40:00,373.83,373.83,373.46,373.77,21210.0,373.83,373.83,373.46,373.77,21210.0
2019-07-02 13:50:00,373.74,373.74,373.01,373.08,16436.0,373.74,373.74,373.01,373.08,16436.0
2019-07-02 14:00:00,373.1,373.21,372.84,373.14,31339.0,373.1,373.21,372.84,373.14,31339.0
2019-07-02 14:10:00,373.17,373.8,373.07,373.71,32366.0,373.17,373.8,373.07,373.71,32366.0
2019-07-02 14:20:00,373.81,374.12,373.53,373.59,31889.0,373.81,374.12,373.53,373.59,31889.0
2019-07-02 14:30:00,373.6,373.92,373.48,373.49,17958.0,373.6,373.92,373.48,373.49,17958.0
2019-07-02 14:40:00,373.46,373.77,373.44,373.67,13462.0,373.46,373.77,373.44,373.67,13462.0
2019-07-02 14:50:00,373.7,373.7,373.22,373.4,16037.0,373.7,373.7,373.22,373.4,16037.0
2019-07-02 15:00:00,373.48,374.24,373.47,374.08,39095.0,373.48,374.24,373.47,374.08,39095.0
2019-07-02 15:10:00,374.15,374.36,373.59,374.2,36434.0,374.15,374.36,373.59,374.2,36434.0
2019-07-02 15:20:00,374.25,374.94,374.25,374.57,64165.0,374.25,374.94,374.25,374.57,64165.0
2019-07-02 15:30:00,374.62,375.0,374.44,374.9,54038.0,374.62,375.0,374.44,374.9,54038.0
2019-07-02 15:40:00,374.89,375.03,374.61,374.66,68410.0,374.89,375.03,374.61,374.66,68410.0
2019-07-02 15:50:00,374.71,375.69,374.44,375.69,216760.0,374.71,375.69,374.44,375.69,216760.0
2019-07-03 09:30:00,376.69,378.33,375.84,377.84,260866.0,376.69,378.33,375.84,377.84,260866.0
2019-07-03 09:40:00,377.79,379.19,377.45,379.07,244549.0,377.79,379.19,377.45,379.07,244549.0
2019-07-03 09:50:00,379.07,379.39,377.75,379.14,189560.0,379.07,379.39,377.75,379.14,189560.0
2019-07-03 10:00:00,379.1,379.7,378.62,379.54,133462.0,379.1,379.7,378.62,379.54,133462.0
2019-07-03 10:10:00,379.53,381.71,379.33,381.63,332965.0,379.53,381.71,379.33,381.63,332965.0
2019-07-03 10:20:00,381.73,381.88,380.51,381.09,163573.0,381.73,381.88,380.51,381.09,163573.0
2019-07-03 10:30:00,381.03,381.36,380.57,381.0,114304.0,381.03,381.36,380.57,381.0,114304.0
2019-07-03 10:40:00,380.99,381.01,380.54,380.63,91314.0,380.99,381.01,380.54,380.63,91314.0
2019-07-03 10:50:00,380.66,380.95,379.82,380.87,107786.0,380.66,380.95,379.82,380.87,107786.0
2019-07-03 11:00:00,380.87,381.14,380.02,380.29,94953.0,380.87,381.14,380.02,380.29,94953.0
2019-07-03 11:10:00,380.34,380.34,379.28,379.47,98172.0,380.34,380.34,379.28,379.47,98172.0
2019-07-03 11:20:00,379.45,380.24,379.15,379.85,78931.0,379.45,380.24,379.15,379.85,78931.0
2019-07-03 11:30:00,379.76,380.97,379.56,380.82,93635.0,379.76,380.97,379.56,380.82,93635.0
2019-07-03 11:40:00,380.82,381.0,380.28,380.32,59972.0,380.82,381.0,380.28,380.32,59972.0
2019-07-03 11:50:00,380.24,380.65,380.03,380.36,52233.0,380.24,380.65,380.03,380.36,52233.0
2019-07-03 12:00:00,380.39,380.59,379.95,380.3,55931.0,380.39,380.59,379.95,380.3,55931.0
2019-07-03 12:10:00,380.35,380.88,380.25,380.84,42691.0,380.35,380.88,380.25,380.84,42691.0
2019-07-03 12:20:00,380.81,380.81,380.2,380.27,46753.0,380.81,380.81,380.2,380.27,46753.0
2019-07-03 12:30:00,380.29,380.48,379.84,379.94,80472.0,380.29,380.48,379.84,379.94,80472.0
2019-07-03 12:40:00,380.05,381.0,379.81,380.98,127958.0,380.05,381.0,379.81,380.98,127958.0
2019-07-03 12:50:00,380.99,381.99,380.8,381.92,330368.0,380.99,381.99,380.8,381.92,330368.0
2019-07-05 09:30:00,378.3,379.92,375.55,377.5,461976.0,378.3,379.92,375.55,377.5,461976.0
2019-07-05 09:40:00,377.33,378.02,376.23,377.52,178362.0,377.33,378.02,376.23,377.52,178362.0
2019-07-05 09:50:00,377.45,377.47,375.6,375.83,133358.0,377.45,377.47,375.6,375.83,133358.0
2019-07-05 10:00:00,375.87,377.7,375.82,376.91,108874.0,375.87,377.7,375.82,376.91,108874.0
2019-07-05 10:10:00,376.91,377.04,375.83,376.49,102479.0,376.91,377.04,375.83,376.49,102479.0
2019-07-05 10:20:00,376.52,376.97,375.67,376.51,92701.0,376.52,376.97,375.67,376.51,92701.0
2019-07-05 10:30:00,376.45,377.25,376.3,376.4,70611.0,376.45,377.25,376.3,376.4,70611.0
2019-07-05 10:40:00,376.42,377.15,375.73,377.06,63069.0,376.42,377.15,375.73,377.06,63069.0
2019-07-05 10:50:00,377.06,377.23,376.05,376.95,45319.0,377.06,377.23,376.05,376.95,45319.0
2019-07-05 11:00:00,376.96,378.2,376.52,377.99,92314.0,376.96,378.2,376.52,377.99,92314.0
2019-07-05 11:10:00,378.03,378.52,377.65,378.5,99435.0,378.03,378.52,377.65,378.5,99435.0
2019-07-05 11:20:00,378.5,378.78,378.11,378.62,43025.0,378.5,378.78,378.11,378.62,43025.0
2019-07-05 11:30:00,378.68,379.14,378.48,379.13,50970.0,378.68,379.14,378.48,379.13,50970.0
2019-07-05 11:40:00,379.14,379.14,378.04,378.42,46786.0,379.14,379.14,378.04,378.42,46786.0
2019-07-05 11:50:00,378.44,378.81,378.18,378.81,19172.0,378.44,378.81,378.18,378.81,19172.0
2019-07-05 12:00:00,378.89,379.08,378.6,379.07,40319.0,378.89,379.08,378.6,379.07,40319.0
2019-07-05 12:10:00,379.01,379.39,378.8,379.35,48147.0,379.01,379.39,378.8,379.35,48147.0
2019-07-05 12:20:00,379.37,379.53,378.98,379.39,53711.0,379.37,379.53,378.98,379.39,53711.0
2019-07-05 12:30:00,379.4,380.45,379.39,380.33,95054.0,379.4,380.45,379.39,380.33,95054.0
2019-07-05 12:40:00,380.34,380.73,380.1,380.22,56025.0,380.34,380.73,380.1,380.22,56025.0
2019-07-05 12:50:00,380.15,380.64,380.05,380.3,43683.0,380.15,380.64,380.05,380.3,43683.0
2019-07-05 13:00:00,380.34,380.5,379.89,379.91,50237.0,380.34,380.5,379.89,379.91,50237.0
2019-07-05 13:10:00,379.98,380.67,379.83,380.34,45317.0,379.98,380.67,379.83,380.34,45317.0
2019-07-05 13:20:00,380.36,381.2,380.36,381.09,45088.0,380.36,381.2,380.36,381.09,45088.0
2019-07-05 13:30:00,381.14,381.21,380.5,380.68,33259.0,381.14,381.21,380.5,380.68,33259.0
2019-07-05 13:40:00,380.66,381.23,380.57,381.18,31613.0,380.66,381.23,380.57,381.18,31613.0
2019-07-05 13:50:00,381.13,381.28,380.86,381.23,40248.0,381.13,381.28,380.86,381.23,40248.0
2019-07-05 14:00:00,381.22,381.27,380.23,380.33,41621.0,381.22,381.27,380.23,380.33,41621.0
2019-07-05 14:10:00,380.24,380.72,380.17,380.67,25086.0,380.24,380.72,380.17,380.67,25086.0
2019-07-05 14:20:00,380.75,381.01,380.66,380.86,21072.0,380.75,381.01,380.66,380.86,21072.0
2019-07-05 14:30:00,380.8,381.02,380.56,380.58,19824.0,380.8,381.02,380.56,380.58,19824.0
2019-07-05 14:40:00,380.6,381.01,380.5,380.97,22427.0,380.6,381.01,380.5,380.97,22427.0
2019-07-05 14:50:00,380.98,381.4,380.83,381.12,29509.0,380.98,381.4,380.83,381.12,29509.0
2019-07-05 15:00:00,381.19,381.24,380.38,380.51,39437.0,381.19,381.24,380.38,380.51,39437.0
2019-07-05 15:10:00,380.54,380.83,380.29,380.74,28046.0,380.54,380.83,380.29,380.74,28046.0
2019-07-05 15:20:00,380.72,380.95,380.69,380.84,28439.0,380.72,380.95,380.69,380.84,28439.0
2019-07-05 15:30:00,380.87,380.92,380.37,380.55,42768.0,380.87,380.92,380.37,380.55,42768.0
2019-07-05 15:40:00,380.56,380.57,380.04,380.16,71952.0,380.56,380.57,380.04,380.16,71952.0
2019-07-05 15:50:00,380.16,380.55,379.68,380.55,235248.0,380.16,380.55,379.68,380.55,235248.0
2019-07-08 09:30:00,378.2,378.25,375.36,376.49,291812.0,378.2,378.25,375.36,376.49,291812.0
2019-07-08 09:40:00,376.32,377.81,375.64,377.14,108174.0,376.32,377.81,375.64,377.14,108174.0
2019-07-08 09:50:00,377.19,377.83,376.69,376.77,99689.0,377.19,377.83,376.69,376.77,99689.0
2019-07-08 10:00:00,376.74,377.52,376.0,377.24,101293.0,376.74,377.52,376.0,377.24,101293.0
2019-07-08 10:10:00,377.27,378.11,376.87,377.58,71890.0,377.27,378.11,376.87,377.58,71890.0
2019-07-08 10:20:00,377.64,378.22,377.17,377.37,61685.0,377.64,378.22,377.17,377.37,61685.0
2019-07-08 10:30:00,377.38,377.39,376.45,376.81,62044.0,377.38,377.39,376.45,376.81,62044.0
2019-07-08 10:40:00,376.82,377.35,376.06,376.71,74403.0,376.82,377.35,376.06,376.71,74403.0
2019-07-08 10:50:00,376.8,377.5,376.53,377.47,45041.0,376.8,377.5,376.53,377.47,45041.0
2019-07-08 11:00:00,377.43,377.85,377.17,377.56,67651.0,377.43,377.85,377.17,377.56,67651.0
2019-07-08 11:10:00,377.49,378.0,377.04,377.16,49991.0,377.49,378.0,377.04,377.16,49991.0
2019-07-08 11:20:00,377.16,377.24,376.26,376.6,49834.0,377.16,377.24,376.26,376.6,49834.0
2019-07-08 11:30:00,376.7,376.87,376.32,376.32,55869.0,376.7,376.87,376.32,376.32,55869.0
2019-07-08 11:40:00,376.42,376.76,376.26,376.65,27483.0,376.42,376.76,376.26,376.65,27483.0
2019-07-08 11:50:00,376.79,377.06,376.53,377.06,41278.0,376.79,377.06,376.53,377.06,41278.0
2019-07-08 12:00:00,376.99,377.02,376.38,376.97,33712.0,376.99,377.02,376.38,376.97,33712.0
2019-07-08 12:10:00,376.85,377.09,376.78,376.91,33782.0,376.85,377.09,376.78,376.91,33782.0
2019-07-08 12:20:00,377.0,377.0,376.44,376.55,21620.0,377.0,377.0,376.44,376.55,21620.0
2019-07-08 12:30:00,376.55,377.02,376.54,376.95,18459.0,376.55,377.02,376.54,376.95,18459.0
2019-07-08 12:40:00,376.87,377.16,376.79,377.14,23539.0,376.87,377.16,376.79,377.14,23539.0
2019-07-08 12:50:00,377.15,377.28,376.85,377.11,18033.0,377.15,377.28,376.85,377.11,18033.0
2019-07-08 13:00:00,377.19,377.33,377.02,377.12,12404.0,377.19,377.33,377.02,377.12,12404.0
2019-07-08 13:10:00,377.12,377.32,376.99,377.16,21656.0,377.12,377.32,376.99,377.16,21656.0
2019-07-08 13:20:00,377.1,377.32,377.06,377.13,21525.0,377.1,377.32,377.06,377.13,21525.0
2019-07-08 13:30:00,377.23,377.4,377.14,377.4,20124.0,377.23,377.4,377.14,377.4,20124.0
2019-07-08 13:40:00,377.37,377.5,376.86,377.06,25105.0,377.37,377.5,376.86,377.06,25105.0
2019-07-08 13:50:00,377.03,377.23,376.9,377.22,16733.0,377.03,377.23,376.9,377.22,16733.0
2019-07-08 14:00:00,377.18,377.18,376.61,376.76,39937.0,377.18,377.18,376.61,376.76,39937.0
2019-07-08 14:10:00,376.77,376.9,376.68,376.8,18423.0,376.77,376.9,376.68,376.8,18423.0
2019-07-08 14:20:00,376.78,377.0,376.49,376.96,65481.0,376.78,377.0,376.49,376.96,65481.0
2019-07-08 14:30:00,376.94,377.29,376.78,376.82,60502.0,376.94,377.29,376.78,376.82,60502.0
2019-07-08 14:40:00,376.86,376.99,376.64,376.69,32268.0,376.86,376.99,376.64,376.69,32268.0
2019-07-08 14:50:00,376.63,376.8,376.15,376.38,73594.0,376.63,376.8,376.15,376.38,73594.0
2019-07-08 15:00:00,376.52,376.52,375.94,376.19,39468.0,376.52,376.52,375.94,376.19,39468.0
2019-07-08 15:10:00,376.19,376.6,376.0,376.11,44398.0,376.19,376.6,376.0,376.11,44398.0
2019-07-08 15:20:00,376.05,376.32,376.0,376.09,32595.0,376.05,376.32,376.0,376.09,32595.0
2019-07-08 15:30:00,376.15,376.38,375.93,376.38,48020.0,376.15,376.38,375.93,376.38,48020.0
2019-07-08 15:40:00,376.38,376.47,375.8,376.22,86270.0,376.38,376.47,375.8,376.22,86270.0
2019-07-08 15:50:00,376.27,376.45,375.84,376.04,147397.0,376.27,376.45,375.84,376.04,147397.0
2019-07-09 09:30:00,379.0,382.8,378.77,381.03,733702.0,379.0,382.8,378.77,381.03,733702.0
2019-07-09 09:40:00,381.04,383.83,381.0,383.5,423487.0,381.04,383.83,381.0,383.5,423487.0
2019-07-09 09:50:00,383.55,384.38,382.71,383.65,364606.0,383.55,384.38,382.71,383.65,364606.0
2019-07-09 10:00:00,383.72,384.5,383.24,384.06,240887.0,383.72,384.5,383.24,384.06,240887.0
2019-07-09 10:10:00,384.12,384.76,383.05,383.92,161181.0,384.12,384.76,383.05,383.92,161181.0
2019-07-09 10:20:00,383.99,384.46,383.62,384.41,77697.0,383.99,384.46,383.62,384.41,77697.0
2019-07-09 10:30:00,384.4,384.64,383.74,384.13,80585.0,384.4,384.64,383.74,384.13,80585.0
2019-07-09 10:40:00,384.19,384.2,383.15,383.47,95012.0,384.19,384.2,383.15,383.47,95012.0
2019-07-09 10:50:00,383.43,383.88,383.32,383.5,63022.0,383.43,383.88,383.32,383.5,63022.0
2019-07-09 11:00:00,383.48,383.88,382.0,383.45,129459.0,383.48,383.88,382.0,383.45,129459.0
2019-07-09 11:10:00,383.44,383.51,382.87,383.18,79282.0,383.44,383.51,382.87,383.18,79282.0
2019-07-09 11:20:00,383.24,383.38,382.4,382.56,68605.0,383.24,383.38,382.4,382.56,68605.0
2019-07-09 11:30:00,382.51,382.95,382.04,382.35,53865.0,382.51,382.95,382.04,382.35,53865.0
2019-07-09 11:40:00,382.38,382.73,381.87,382.25,44911.0,382.38,382.73,381.87,382.25,44911.0
2019-07-09 11:50:00,382.24,382.87,382.0,382.51,43176.0,382.24,382.87,382.0,382.51,43176.0
2019-07-09 12:00:00,382.54,382.86,382.31,382.71,45395.0,382.54,382.86,382.31,382.71,45395.0
2019-07-09 12:10:00,382.7,383.79,382.5,383.56,71549.0,382.7,383.79,382.5,383.56,71549.0
2019-07-09 12:20:00,383.58,384.15,382.83,382.83,157487.0,383.58,384.15,382.83,382.83,157487.0
2019-07-09 12:30:00,382.83,383.68,382.83,383.65,48749.0,382.83,383.68,382.83,383.65,48749.0
2019-07-09 12:40:00,383.65,383.98,383.51,383.65,57864.0,383.65,383.98,383.51,383.65,57864.0
2019-07-09 12:50:00,383.65,383.65,381.27,381.77,129603.0,383.65,383.65,381.27,381.77,129603.0
2019-07-09 13:00:00,381.85,382.48,380.05,381.37,224716.0,381.85,382.48,380.05,381.37,224716.0
2019-07-09 13:10:00,381.25,381.4,379.48,379.99,123750.0,381.25,381.4,379.48,379.99,123750.0
2019-07-09 13:20:00,379.9,379.98,377.5,378.33,228887.0,379.9,379.98,377.5,378.33,228887.0
2019-07-09 13:30:00,378.42,379.72,378.31,378.85,126322.0,378.42,379.72,378.31,378.85,126322.0
2019-07-09 13:40:00,378.97,380.41,378.85,380.38,121768.0,378.97,380.41,378.85,380.38,121768.0
2019-07-09 13:50:00,380.32,380.62,379.92,380.25,81188.0,380.32,380.62,379.92,380.25,81188.0
2019-07-09 14:00:00,380.24,380.5,379.77,380.34,83314.0,380.24,380.5,379.77,380.34,83314.0
2019-07-09 14:10:00,380.37,381.98,380.31,381.49,143637.0,380.37,381.98,380.31,381.49,143637.0
2019-07-09 14:20:00,381.48,381.73,380.65,380.85,68333.0,381.48,381.73,380.65,380.85,68333.0
2019-07-09 14:30:00,380.85,381.06,380.17,380.24,60751.0,380.85,381.06,380.17,380.24,60751.0
2019-07-09 14:40:00,380.25,380.71,379.99,380.09,60600.0,380.25,380.71,379.99,380.09,60600.0
2019-07-09 14:50:00,380.2,380.22,379.54,379.71,85717.0,380.2,380.22,379.54,379.71,85717.0
2019-07-09 15:00:00,379.62,380.39,379.6,380.21,48170.0,379.62,380.39,379.6,380.21,48170.0
2019-07-09 15:10:00,380.2,380.21,379.45,379.45,81866.0,380.2,380.21,379.45,379.45,81866.0
2019-07-09 15:20:00,379.45,379.59,378.71,378.87,91980.0,379.45,379.59,378.71,378.87,91980.0
2019-07-09 15:30:00,378.87,379.62,378.87,379.56,49532.0,378.87,379.62,378.87,379.56,49532.0
2019-07-09 15:40:00,379.55,380.45,379.55,380.31,133390.0,379.55,380.45,379.55,380.31,133390.0
2019-07-09 15:50:00,380.25,380.71,379.67,379.81,251030.0,380.25,380.71,379.67,379.81,251030.0
2019-07-10 09:30:00,382.84,384.34,381.37,382.58,568490.0,382.84,384.34,381.37,382.58,568490.0
2019-07-10 09:40:00,382.6,383.33,381.72,382.63,383027.0,382.6,383.33,381.72,382.63,383027.0
2019-07-10 09:50:00,382.55,383.85,380.59,381.15,325124.0,382.55,383.85,380.59,381.15,325124.0
2019-07-10 10:00:00,381.16,381.62,380.33,380.57,214465.0,381.16,381.62,380.33,380.57,214465.0
2019-07-10 10:10:00,380.54,380.89,378.8,379.04,182099.0,380.54,380.89,378.8,379.04,182099.0
2019-07-10 10:20:00,379.04,379.72,377.62,378.19,209657.0,379.04,379.72,377.62,378.19,209657.0
2019-07-10 10:30:00,378.35,379.49,378.18,379.4,116564.0,378.35,379.49,378.18,379.4,116564.0
2019-07-10 10:40:00,379.32,380.6,378.97,380.12,202388.0,379.32,380.6,378.97,380.12,202388.0
2019-07-10 10:50:00,380.17,380.8,379.51,379.59,128058.0,380.17,380.8,379.51,379.59,128058.0
2019-07-10 11:00:00,379.59,379.68,378.5,378.9,109018.0,379.59,379.68,378.5,378.9,109018.0
2019-07-10 11:10:00,378.9,379.25,377.57,377.88,119741.0,378.9,379.25,377.57,377.88,119741.0
2019-07-10 11:20:00,377.95,379.02,377.4,378.21,108431.0,377.95,379.02,377.4,378.21,108431.0
2019-07-10 11:30:00,378.3,379.23,378.28,378.86,96675.0,378.3,379.23,378.28,378.86,96675.0
2019-07-10 11:40:00,378.9,379.13,378.76,378.8,46455.0,378.9,379.13,378.76,378.8,46455.0
2019-07-10 11:50:00,378.84,379.09,378.62,378.99,61781.0,378.84,379.09,378.62,378.99,61781.0
2019-07-10 12:00:00,378.93,379.75,378.74,379.5,94522.0,378.93,379.75,378.74,379.5,94522.0
2019-07-10 12:10:00,379.49,379.49,378.63,378.83,42274.0,379.49,379.49,378.63,378.83,42274.0
2019-07-10 12:20:00,378.78,379.2,378.62,379.16,37691.0,378.78,379.2,378.62,379.16,37691.0
2019-07-10 12:30:00,379.2,379.47,378.9,379.18,20363.0,379.2,379.47,378.9,379.18,20363.0
2019-07-10 12:40:00,379.31,379.31,378.95,379.03,11875.0,379.31,379.31,378.95,379.03,11875.0
2019-07-10 12:50:00,379.15,379.17,378.52,378.92,61504.0,379.15,379.17,378.52,378.92,61504.0
2019-07-10 13:00:00,378.9,379.25,378.8,379.1,38522.0,378.9,379.25,378.8,379.1,38522.0
2019-07-10 13:10:00,379.1,379.28,379.02,379.22,29410.0,379.1,379.28,379.02,379.22,29410.0
2019-07-10 13:20:00,379.2,379.55,379.15,379.29,41379.0,379.2,379.55,379.15,379.29,41379.0
2019-07-10 13:30:00,379.35,379.76,379.25,379.74,40601.0,379.35,379.76,379.25,379.74,40601.0
2019-07-10 13:40:00,379.79,380.81,379.68,380.75,118517.0,379.79,380.81,379.68,380.75,118517.0
2019-07-10 13:50:00,380.75,381.44,380.61,380.89,105761.0,380.75,381.44,380.61,380.89,105761.0
2019-07-10 14:00:00,380.88,381.33,380.34,380.47,55038.0,380.88,381.33,380.34,380.47,55038.0
2019-07-10 14:10:00,380.48,380.72,379.86,380.34,34500.0,380.48,380.72,379.86,380.34,34500.0
2019-07-10 14:20:00,380.29,380.86,379.56,379.63,39646.0,380.29,380.86,379.56,379.63,39646.0
2019-07-10 14:30:00,379.57,380.13,379.48,379.75,38363.0,379.57,380.13,379.48,379.75,38363.0
2019-07-10 14:40:00,379.71,380.49,379.62,379.79,80050.0,379.71,380.49,379.62,379.79,80050.0
2019-07-10 14:50:00,379.72,380.51,379.49,380.19,50932.0,379.72,380.51,379.49,380.19,50932.0
2019-07-10 15:00:00,380.19,380.48,379.99,380.39,26943.0,380.19,380.48,379.99,380.39,26943.0
2019-07-10 15:10:00,380.41,380.51,380.21,380.33,47951.0,380.41,380.51,380.21,380.33,47951.0
2019-07-10 15:20:00,380.27,381.06,380.27,380.87,53451.0,380.27,381.06,380.27,380.87,53451.0
2019-07-10 15:30:00,380.91,381.51,380.74,380.84,90611.0,380.91,381.51,380.74,380.84,90611.0
2019-07-10 15:40:00,380.87,381.16,380.41,380.63,73022.0,380.87,381.16,380.41,380.63,73022.0
2019-07-10 15:50:00,380.68,381.56,380.6,380.99,220063.0,380.68,381.56,380.6,380.99,220063.0
2019-07-11 09:30:00,381.1,383.75,380.57,383.17,362391.0,381.1,383.75,380.57,383.17,362391.0
2019-07-11 09:40:00,383.31,384.24,382.5,383.47,218039.0,383.31,384.24,382.5,383.47,218039.0
2019-07-11 09:50:00,383.54,383.81,382.05,383.21,201708.0,383.54,383.81,382.05,383.21,201708.0
2019-07-11 10:00:00,383.31,384.54,383.08,383.82,251679.0,383.31,384.54,383.08,383.82,251679.0
2019-07-11 10:10:00,383.8,384.0,383.21,383.61,102410.0,383.8,384.0,383.21,383.61,102410.0
2019-07-11 10:20:00,383.6,383.63,382.37,382.71,111135.0,383.6,383.63,382.37,382.71,111135.0
2019-07-11 10:30:00,382.7,382.84,381.69,381.98,79955.0,382.7,382.84,381.69,381.98,79955.0
2019-07-11 10:40:00,382.02,382.39,381.72,382.32,88497.0,382.02,382.39,381.72,382.32,88497.0
2019-07-11 10:50:00,382.41,382.51,381.75,381.97,62280.0,382.41,382.51,381.75,381.97,62280.0
2019-07-11 11:00:00,381.9,382.1,380.79,381.4,107493.0,381.9,382.1,380.79,381.4,107493.0
2019-07-11 11:10:00,381.28,381.59,380.92,381.15,52623.0,381.28,381.59,380.92,381.15,52623.0
2019-07-11 11:20:00,381.17,382.14,381.1,382.03,72998.0,381.17,382.14,381.1,382.03,72998.0
2019-07-11 11:30:00,382.03,382.29,381.57,382.15,51182.0,382.03,382.29,381.57,382.15,51182.0
2019-07-11 11:40:00,382.19,382.6,382.06,382.29,43891.0,382.19,382.6,382.06,382.29,43891.0
2019-07-11 11:50:00,382.29,382.81,382.28,382.69,39613.0,382.29,382.81,382.28,382.69,39613.0
2019-07-11 12:00:00,382.72,383.78,382.7,382.91,105189.0,382.72,383.78,382.7,382.91,105189.0
2019-07-11 12:10:00,382.87,382.9,382.04,382.06,61074.0,382.87,382.9,382.04,382.06,61074.0
2019-07-11 12:20:00,382.07,382.25,381.6,382.05,54367.0,382.07,382.25,381.6,382.05,54367.0
2019-07-11 12:30:00,382.0,382.44,381.96,382.22,30998.0,382.0,382.44,381.96,382.22,30998.0
2019-07-11 12:40:00,382.19,382.37,382.08,382.33,28173.0,382.19,382.37,382.08,382.33,28173.0
2019-07-11 12:50:00,382.31,382.34,381.97,382.27,34023.0,382.31,382.34,381.97,382.27,34023.0
2019-07-11 13:00:00,382.26,382.31,381.46,381.55,47006.0,382.26,382.31,381.46,381.55,47006.0
2019-07-11 13:10:00,381.46,381.97,381.46,381.73,23593.0,381.46,381.97,381.46,381.73,23593.0
2019-07-11 13:20:00,381.69,381.75,380.75,380.75,62587.0,381.69,381.75,380.75,380.75,62587.0
2019-07-11 13:30:00,380.81,381.17,379.4,380.06,89902.0,380.81,381.17,379.4,380.06,89902.0
2019-07-11 13:40:00,380.07,380.4,379.28,379.88,59718.0,380.07,380.4,379.28,379.88,59718.0
2019-07-11 13:50:00,379.82,380.57,379.75,380.21,57258.0,379.82,380.57,379.75,380.21,57258.0
2019-07-11 14:00:00,380.18,380.35,379.7,379.74,42612.0,380.18,380.35,379.7,379.74,42612.0
2019-07-11 14:10:00,379.78,379.78,378.93,379.03,58510.0,379.78,379.78,378.93,379.03,58510.0
2019-07-11 14:20:00,378.98,379.43,378.8,379.25,42511.0,378.98,379.43,378.8,379.25,42511.0
2019-07-11 14:30:00,379.19,380.09,379.02,380.05,61221.0,379.19,380.09,379.02,380.05,61221.0
2019-07-11 14:40:00,380.09,380.64,379.91,379.92,41921.0,380.09,380.64,379.91,379.92,41921.0
2019-07-11 14:50:00,379.9,379.97,379.6,379.83,26306.0,379.9,379.97,379.6,379.83,26306.0
2019-07-11 15:00:00,379.77,380.25,379.65,380.13,28138.0,379.77,380.25,379.65,380.13,28138.0
2019-07-11 15:10:00,380.19,380.5,379.63,379.71,45329.0,380.19,380.5,379.63,379.71,45329.0
2019-07-11 15:20:00,379.71,379.93,379.4,379.61,42931.0,379.71,379.93,379.4,379.61,42931.0
2019-07-11 15:30:00,379.57,380.56,379.56,380.46,67436.0,379.57,380.56,379.56,380.46,67436.0
2019-07-11 15:40:00,380.55,380.58,380.09,380.31,43793.0,380.55,380.58,380.09,380.31,43793.0
2019-07-11 15:50:00,380.3,380.89,379.4,379.42,169488.0,380.3,380.89,379.4,379.42,169488.0
2019-07-12 09:30:00,378.68,379.74,376.01,377.11,461057.0,378.68,379.74,376.01,377.11,461057.0
2019-07-12 09:40:00,377.04,377.48,375.18,375.74,362693.0,377.04,377.48,375.18,375.74,362693.0
2019-07-12 09:50:00,375.8,375.8,373.71,374.19,416899.0,375.8,375.8,373.71,374.19,416899.0
2019-07-12 10:00:00,374.27,375.1,373.63,375.08,266794.0,374.27,375.1,373.63,375.08,266794.0
2019-07-12 10:10:00,375.06,375.1,374.24,374.46,214005.0,375.06,375.1,374.24,374.46,214005.0
2019-07-12 10:20:00,374.45,374.54,372.79,373.96,273130.0,374.45,374.54,372.79,373.96,273130.0
2019-07-12 10:30:00,374.03,375.0,373.36,373.75,259498.0,374.03,375.0,373.36,373.75,259498.0
2019-07-12 10:40:00,373.82,374.31,373.3,373.9,158583.0,373.82,374.31,373.3,373.9,158583.0
2019-07-12 10:50:00,373.9,374.15,373.46,374.0,129986.0,373.9,374.15,373.46,374.0,129986.0
2019-07-12 11:00:00,374.01,375.0,373.84,374.44,99616.0,374.01,375.0,373.84,374.44,99616.0
2019-07-12 11:10:00,374.46,375.42,374.4,375.04,94992.0,374.46,375.42,374.4,375.04,94992.0
2019-07-12 11:20:00,375.04,375.56,374.5,375.29,96886.0,375.04,375.56,374.5,375.29,96886.0
2019-07-12 11:30:00,375.4,375.89,375.06,375.68,95910.0,375.4,375.89,375.06,375.68,95910.0
2019-07-12 11:40:00,375.67,375.86,375.3,375.46,91436.0,375.67,375.86,375.3,375.46,91436.0
2019-07-12 11:50:00,375.47,375.58,374.88,375.06,60574.0,375.47,375.58,374.88,375.06,60574.0
2019-07-12 12:00:00,375.0,375.44,374.57,375.42,54399.0,375.0,375.44,374.57,375.42,54399.0
2019-07-12 12:10:00,375.44,375.47,374.27,374.53,84254.0,375.44,375.47,374.27,374.53,84254.0
2019-07-12 12:20:00,374.54,374.54,373.32,373.67,114422.0,374.54,374.54,373.32,373.67,114422.0
2019-07-12 12:30:00,373.61,374.2,373.5,374.2,70319.0,373.61,374.2,373.5,374.2,70319.0
2019-07-12 12:40:00,374.23,374.23,373.64,373.91,64588.0,374.23,374.23,373.64,373.91,64588.0
2019-07-12 12:50:00,373.85,374.28,373.79,374.16,44088.0,373.85,374.28,373.79,374.16,44088.0
2019-07-12 13:00:00,374.15,374.43,373.82,374.02,44884.0,374.15,374.43,373.82,374.02,44884.0
2019-07-12 13:10:00,374.02,374.03,373.6,373.65,101134.0,374.02,374.03,373.6,373.65,101134.0
2019-07-12 13:20:00,373.66,374.09,373.62,374.08,36310.0,373.66,374.09,373.62,374.08,36310.0
2019-07-12 13:30:00,374.09,374.1,373.54,373.54,39572.0,374.09,374.1,373.54,373.54,39572.0
2019-07-12 13:40:00,373.57,373.57,373.11,373.41,92366.0,373.57,373.57,373.11,373.41,92366.0
2019-07-12 13:50:00,373.43,373.79,373.3,373.31,77326.0,373.43,373.79,373.3,373.31,77326.0
2019-07-12 14:00:00,373.37,373.48,373.3,373.44,30039.0,373.37,373.48,373.3,373.44,30039.0
2019-07-12 14:10:00,373.44,373.85,373.38,373.58,53494.0,373.44,373.85,373.38,373.58,53494.0
2019-07-12 14:20:00,373.56,374.15,373.47,373.94,83973.0,373.56,374.15,373.47,373.94,83973.0
2019-07-12 14:30:00,373.93,374.03,373.76,373.83,39049.0,373.93,374.03,373.76,373.83,39049.0
2019-07-12 14:40:00,373.86,374.03,373.45,373.89,65619.0,373.86,374.03,373.45,373.89,65619.0
2019-07-12 14:50:00,373.85,374.19,373.71,373.9,47841.0,373.85,374.19,373.71,373.9,47841.0
2019-07-12 15:00:00,373.99,374.02,373.45,373.49,46880.0,373.99,374.02,373.45,373.49,46880.0
2019-07-12 15:10:00,373.46,373.59,373.1,373.31,91596.0,373.46,373.59,373.1,373.31,91596.0
2019-07-12 15:20:00,373.35,373.58,373.0,373.31,116190.0,373.35,373.58,373.0,373.31,116190.0
2019-07-12 15:30:00,373.35,373.59,373.05,373.11,113063.0,373.35,373.59,373.05,373.11,113063.0
2019-07-12 15:40:00,373.13,373.36,373.03,373.11,108324.0,373.13,373.36,373.03,373.11,108324.0
2019-07-12 15:50:00,373.13,373.46,373.0,373.24,231714.0,373.13,373.46,373.0,373.24,231714.0
2019-07-15 09:30:00,372.94,373.68,366.68,367.99,598030.0,372.94,373.68,366.68,367.99,598030.0
2019-07-15 09:40:00,367.99,368.65,365.58,365.92,317740.0,367.99,368.65,365.58,365.92,317740.0
2019-07-15 09:50:00,365.96,366.58,364.7,366.51,326897.0,365.96,366.58,364.7,366.51,326897.0
2019-07-15 10:00:00,366.56,368.45,365.9,366.1,317692.0,366.56,368.45,365.9,366.1,317692.0
2019-07-15 10:10:00,366.12,366.78,364.7,366.63,187517.0,366.12,366.78,364.7,366.63,187517.0
2019-07-15 10:20:00,366.56,367.16,366.24,366.89,111449.0,366.56,367.16,366.24,366.89,111449.0
2019-07-15 10:30:00,366.9,367.7,366.88,367.33,92691.0,366.9,367.7,366.88,367.33,92691.0
2019-07-15 10:40:00,367.32,367.99,366.31,366.63,107736.0,367.32,367.99,366.31,366.63,107736.0
2019-07-15 10:50:00,366.73,367.07,366.4,366.88,73518.0,366.73,367.07,366.4,366.88,73518.0
2019-07-15 11:00:00,366.92,367.32,366.0,366.06,84110.0,366.92,367.32,366.0,366.06,84110.0
2019-07-15 11:10:00,366.02,366.55,365.53,365.8,78088.0,366.02,366.55,365.53,365.8,78088.0
2019-07-15 11:20:00,365.92,366.37,365.66,365.69,71878.0,365.92,366.37,365.66,365.69,71878.0
2019-07-15 11:30:00,365.68,366.11,365.17,365.25,97130.0,365.68,366.11,365.17,365.25,97130.0
2019-07-15 11:40:00,365.2,365.61,364.8,365.31,115030.0,365.2,365.61,364.8,365.31,115030.0
2019-07-15 11:50:00,365.3,365.62,364.8,364.9,121844.0,365.3,365.62,364.8,364.9,121844.0
2019-07-15 12:00:00,364.89,365.62,364.89,365.25,135420.0,364.89,365.62,364.89,365.25,135420.0
2019-07-15 12:10:00,365.24,365.45,364.87,365.26,89457.0,365.24,365.45,364.87,365.26,89457.0
2019-07-15 12:20:00,365.28,365.49,364.36,364.45,103569.0,365.28,365.49,364.36,364.45,103569.0
2019-07-15 12:30:00,364.4,364.57,363.16,363.23,169238.0,364.4,364.57,363.16,363.23,169238.0
2019-07-15 12:40:00,363.3,363.33,362.36,362.57,183490.0,363.3,363.33,362.36,362.57,183490.0
2019-07-15 12:50:00,362.51,363.24,362.39,362.77,93883.0,362.51,363.24,362.39,362.77,93883.0
2019-07-15 13:00:00,362.76,363.15,362.3,362.72,101569.0,362.76,363.15,362.3,362.72,101569.0
2019-07-15 13:10:00,362.55,363.61,362.55,363.14,125051.0,362.55,363.61,362.55,363.14,125051.0
2019-07-15 13:20:00,363.15,364.12,363.0,364.1,94652.0,363.15,364.12,363.0,364.1,94652.0
2019-07-15 13:30:00,364.05,364.54,363.6,364.27,127918.0,364.05,364.54,363.6,364.27,127918.0
2019-07-15 13:40:00,364.25,365.33,363.96,365.11,155100.0,364.25,365.33,363.96,365.11,155100.0
2019-07-15 13:50:00,365.16,365.64,364.41,365.57,125186.0,365.16,365.64,364.41,365.57,125186.0
2019-07-15 14:00:00,365.55,366.17,365.26,365.67,154905.0,365.55,366.17,365.26,365.67,154905.0
2019-07-15 14:10:00,365.68,366.9,365.68,366.9,109126.0,365.68,366.9,365.68,366.9,109126.0
2019-07-15 14:20:00,366.87,367.19,365.82,366.0,120895.0,366.87,367.19,365.82,366.0,120895.0
2019-07-15 14:30:00,366.06,366.34,365.35,365.6,102628.0,366.06,366.34,365.35,365.6,102628.0
2019-07-15 14:40:00,365.56,365.64,365.01,365.27,59872.0,365.56,365.64,365.01,365.27,59872.0
2019-07-15 14:50:00,365.31,365.32,364.65,364.88,74176.0,365.31,365.32,364.65,364.88,74176.0
2019-07-15 15:00:00,364.91,365.57,364.9,365.16,76104.0,364.91,365.57,364.9,365.16,76104.0
2019-07-15 15:10:00,365.11,365.25,364.55,364.98,57776.0,365.11,365.25,364.55,364.98,57776.0
2019-07-15 15:20:00,364.98,365.29,364.93,365.09,41697.0,364.98,365.29,364.93,365.09,41697.0
2019-07-15 15:30:00,365.1,365.43,365.0,365.23,67559.0,365.1,365.43,365.0,365.23,67559.0
2019-07-15 15:40:00,365.25,366.37,365.22,366.22,157650.0,365.25,366.37,365.22,366.22,157650.0
2019-07-15 15:50:00,366.21,367.32,365.65,366.62,523503.0,366.21,367.32,365.65,366.62,523503.0
2019-07-16 09:30:00,370.09,371.34,365.73,366.85,513729.0,370.09,371.34,365.73,366.85,513729.0
2019-07-16 09:40:00,366.78,368.79,366.65,368.74,221673.0,366.78,368.79,366.65,368.74,221673.0
2019-07-16 09:50:00,368.76,369.2,367.54,367.57,134093.0,368.76,369.2,367.54,367.57,134093.0
2019-07-16 10:00:00,367.71,369.01,367.69,368.85,155721.0,367.71,369.01,367.69,368.85,155721.0
2019-07-16 10:10:00,368.85,369.15,366.6,367.19,225274.0,368.85,369.15,366.6,367.19,225274.0
2019-07-16 10:20:00,367.13,368.0,367.02,367.94,63937.0,367.13,368.0,367.02,367.94,63937.0
2019-07-16 10:30:00,368.01,368.22,367.48,367.8,77486.0,368.01,368.22,367.48,367.8,77486.0
2019-07-16 10:40:00,367.9,368.72,367.75,368.5,71263.0,367.9,368.72,367.75,368.5,71263.0
2019-07-16 10:50:00,368.54,368.82,368.26,368.57,52436.0,368.54,368.82,368.26,368.57,52436.0
2019-07-16 11:00:00,368.46,369.18,367.75,369.15,86730.0,368.46,369.18,367.75,369.15,86730.0
2019-07-16 11:10:00,369.19,370.51,369.15,369.94,150055.0,369.19,370.51,369.15,369.94,150055.0
2019-07-16 11:20:00,369.91,370.16,368.96,369.66,74605.0,369.91,370.16,368.96,369.66,74605.0
2019-07-16 11:30:00,369.7,370.03,369.23,369.35,47999.0,369.7,370.03,369.23,369.35,47999.0
2019-07-16 11:40:00,369.47,369.73,368.76,369.38,60011.0,369.47,369.73,368.76,369.38,60011.0
2019-07-16 11:50:00,369.38,369.49,368.88,369.14,49739.0,369.38,369.49,368.88,369.14,49739.0
2019-07-16 12:00:00,369.13,370.4,368.2,368.26,130557.0,369.13,370.4,368.2,368.26,130557.0
2019-07-16 12:10:00,368.25,368.46,367.15,367.2,119185.0,368.25,368.46,367.15,367.2,119185.0
2019-07-16 12:20:00,367.09,368.74,367.0,368.53,101412.0,367.09,368.74,367.0,368.53,101412.0
2019-07-16 12:30:00,368.51,368.56,367.83,368.12,81652.0,368.51,368.56,367.83,368.12,81652.0
2019-07-16 12:40:00,368.16,368.61,367.68,367.8,95685.0,368.16,368.61,367.68,367.8,95685.0
2019-07-16 12:50:00,367.75,367.86,367.14,367.3,68288.0,367.75,367.86,367.14,367.3,68288.0
2019-07-16 13:00:00,367.46,368.22,367.11,367.19,115712.0,367.46,368.22,367.11,367.19,115712.0
2019-07-16 13:10:00,367.12,367.57,367.02,367.03,74223.0,367.12,367.57,367.02,367.03,74223.0
2019-07-16 13:20:00,367.02,367.4,366.67,366.76,79534.0,367.02,367.4,366.67,366.76,79534.0
2019-07-16 13:30:00,366.73,367.18,366.5,366.5,44255.0,366.73,367.18,366.5,366.5,44255.0
2019-07-16 13:40:00,366.5,366.5,366.0,366.42,90395.0,366.5,366.5,366.0,366.42,90395.0
2019-07-16 13:50:00,366.38,366.53,365.17,365.21,78733.0,366.38,366.53,365.17,365.21,78733.0
2019-07-16 14:00:00,365.21,366.19,365.21,365.8,61120.0,365.21,366.19,365.21,365.8,61120.0
2019-07-16 14:10:00,365.85,366.39,365.69,365.77,56304.0,365.85,366.39,365.69,365.77,56304.0
2019-07-16 14:20:00,365.73,366.01,365.06,365.22,59404.0,365.73,366.01,365.06,365.22,59404.0
2019-07-16 14:30:00,365.11,366.0,364.92,365.87,102045.0,365.11,366.0,364.92,365.87,102045.0
2019-07-16 14:40:00,365.89,366.34,365.6,365.88,84648.0,365.89,366.34,365.6,365.88,84648.0
2019-07-16 14:50:00,365.87,366.26,365.63,365.65,56989.0,365.87,366.26,365.63,365.65,56989.0
2019-07-16 15:00:00,365.63,366.2,365.5,366.07,87240.0,365.63,366.2,365.5,366.07,87240.0
2019-07-16 15:10:00,366.11,366.5,366.03,366.3,85944.0,366.11,366.5,366.03,366.3,85944.0
2019-07-16 15:20:00,366.26,366.47,365.87,366.01,71397.0,366.26,366.47,365.87,366.01,71397.0
2019-07-16 15:30:00,366.0,367.05,365.96,366.86,112664.0,366.0,367.05,365.96,366.86,112664.0
2019-07-16 15:40:00,366.87,367.05,366.26,366.44,133381.0,366.87,367.05,366.26,366.44,133381.0
2019-07-16 15:50:00,366.43,366.64,365.51,365.98,278282.0,366.43,366.64,365.51,365.98,278282.0
2019-07-17 09:30:00,366.31,366.5,363.61,365.75,408451.0,366.31,366.5,363.61,365.75,408451.0
2019-07-17 09:40:00,365.78,366.3,364.65,365.3,231176.0,365.78,366.3,364.65,365.3,231176.0
2019-07-17 09:50:00,365.33,366.35,365.2,365.7,140245.0,365.33,366.35,365.2,365.7,140245.0
2019-07-17 10:00:00,365.62,366.18,364.11,364.24,186606.0,365.62,366.18,364.11,364.24,186606.0
2019-07-17 10:10:00,364.39,364.6,362.51,363.0,244016.0,364.39,364.6,362.51,363.0,244016.0
2019-07-17 10:20:00,363.04,364.19,362.97,364.0,122578.0,363.04,364.19,362.97,364.0,122578.0
2019-07-17 10:30:00,364.0,364.48,363.0,363.41,129622.0,364.0,364.48,363.0,363.41,129622.0
2019-07-17 10:40:00,363.4,364.1,363.22,363.39,69030.0,363.4,364.1,363.22,363.39,69030.0
2019-07-17 10:50:00,363.32,363.5,362.02,362.54,160197.0,363.32,363.5,362.02,362.54,160197.0
2019-07-17 11:00:00,362.54,362.83,361.75,362.77,128861.0,362.54,362.83,361.75,362.77,128861.0
2019-07-17 11:10:00,362.75,363.0,362.5,362.63,80638.0,362.75,363.0,362.5,362.63,80638.0
2019-07-17 11:20:00,362.71,363.21,362.52,363.16,86763.0,362.71,363.21,362.52,363.16,86763.0
2019-07-17 11:30:00,363.18,364.04,363.03,363.95,100107.0,363.18,364.04,363.03,363.95,100107.0
2019-07-17 11:40:00,363.92,364.61,363.91,363.97,159659.0,363.92,364.61,363.91,363.97,159659.0
2019-07-17 11:50:00,364.08,364.17,363.5,363.89,90107.0,364.08,364.17,363.5,363.89,90107.0
2019-07-17 12:00:00,363.94,364.56,363.78,364.0,102369.0,363.94,364.56,363.78,364.0,102369.0
2019-07-17 12:10:00,364.05,364.75,363.6,364.65,113376.0,364.05,364.75,363.6,364.65,113376.0
2019-07-17 12:20:00,364.67,365.74,364.43,365.3,154709.0,364.67,365.74,364.43,365.3,154709.0
2019-07-17 12:30:00,365.31,365.92,365.05,365.64,81125.0,365.31,365.92,365.05,365.64,81125.0
2019-07-17 12:40:00,365.74,366.25,365.7,365.79,83390.0,365.74,366.25,365.7,365.79,83390.0
2019-07-17 12:50:00,365.82,366.18,365.66,365.82,86364.0,365.82,366.18,365.66,365.82,86364.0
2019-07-17 13:00:00,365.9,365.9,365.0,365.4,108868.0,365.9,365.9,365.0,365.4,108868.0
2019-07-17 13:10:00,365.42,365.65,364.78,364.93,91457.0,365.42,365.65,364.78,364.93,91457.0
2019-07-17 13:20:00,364.94,364.95,364.45,364.59,68287.0,364.94,364.95,364.45,364.59,68287.0
2019-07-17 13:30:00,364.61,364.62,363.82,363.98,114270.0,364.61,364.62,363.82,363.98,114270.0
2019-07-17 13:40:00,363.93,364.42,363.75,363.99,94140.0,363.93,364.42,363.75,363.99,94140.0
2019-07-17 13:50:00,364.05,364.25,363.65,364.15,57915.0,364.05,364.25,363.65,364.15,57915.0
2019-07-17 14:00:00,364.07,364.2,363.31,363.45,99694.0,364.07,364.2,363.31,363.45,99694.0
2019-07-17 14:10:00,363.5,363.84,363.28,363.48,64928.0,363.5,363.84,363.28,363.48,64928.0
2019-07-17 14:20:00,363.51,363.89,363.29,363.67,100446.0,363.51,363.89,363.29,363.67,100446.0
2019-07-17 14:30:00,363.69,364.26,363.6,363.88,88657.0,363.69,364.26,363.6,363.88,88657.0
2019-07-17 14:40:00,363.89,364.07,363.42,363.53,104030.0,363.89,364.07,363.42,363.53,104030.0
2019-07-17 14:50:00,363.53,363.87,363.0,363.71,96031.0,363.53,363.87,363.0,363.71,96031.0
2019-07-17 15:00:00,363.7,363.71,362.63,363.21,120955.0,363.7,363.71,362.63,363.21,120955.0
2019-07-17 15:10:00,363.25,363.39,362.86,362.92,117067.0,363.25,363.39,362.86,362.92,117067.0
2019-07-17 15:20:00,362.97,363.02,362.0,362.29,227608.0,362.97,363.02,362.0,362.29,227608.0
2019-07-17 15:30:00,362.26,362.94,361.93,362.04,200886.0,362.26,362.94,361.93,362.04,200886.0
2019-07-17 15:40:00,362.02,363.03,361.94,362.89,283685.0,362.02,363.03,361.94,362.89,283685.0
2019-07-17 15:50:00,362.86,363.58,362.65,362.65,689993.0,362.86,363.58,362.65,362.65,689993.0
2019-07-18 09:30:00,323.77,329.85,323.0,326.5,3298708.0,323.77,329.85,323.0,326.5,3298708.0
2019-07-18 09:40:00,326.54,326.58,323.55,323.75,1433193.0,326.54,326.58,323.55,323.75,1433193.0
2019-07-18 09:50:00,323.74,324.2,320.5,321.32,1457522.0,323.74,324.2,320.5,321.32,1457522.0
2019-07-18 10:00:00,321.37,323.55,321.05,322.84,931119.0,321.37,323.55,321.05,322.84,931119.0
2019-07-18 10:10:00,322.89,324.38,322.2,323.26,743630.0,322.89,324.38,322.2,323.26,743630.0
2019-07-18 10:20:00,323.26,325.0,322.84,324.18,748128.0,323.26,325.0,322.84,324.18,748128.0
2019-07-18 10:30:00,324.11,325.4,322.7,323.23,667829.0,324.11,325.4,322.7,323.23,667829.0
2019-07-18 10:40:00,323.18,324.0,322.9,323.0,440023.0,323.18,324.0,322.9,323.0,440023.0
2019-07-18 10:50:00,323.05,323.7,321.55,322.22,720151.0,323.05,323.7,321.55,322.22,720151.0
2019-07-18 11:00:00,322.18,322.61,321.7,321.71,468213.0,322.18,322.61,321.7,321.71,468213.0
2019-07-18 11:10:00,321.71,321.71,321.0,321.23,591885.0,321.71,321.71,321.0,321.23,591885.0
2019-07-18 11:20:00,321.2,321.73,321.0,321.33,428977.0,321.2,321.73,321.0,321.33,428977.0
2019-07-18 11:30:00,321.37,321.73,320.3,321.03,793003.0,321.37,321.73,320.3,321.03,793003.0
2019-07-18 11:40:00,321.04,322.0,320.5,320.69,498747.0,321.04,322.0,320.5,320.69,498747.0
2019-07-18 11:50:00,320.76,322.61,320.5,322.44,571740.0,320.76,322.61,320.5,322.44,571740.0
2019-07-18 12:00:00,322.44,322.74,321.24,321.56,425931.0,322.44,322.74,321.24,321.56,425931.0
2019-07-18 12:10:00,321.6,323.0,321.55,322.93,396534.0,321.6,323.0,321.55,322.93,396534.0
2019-07-18 12:20:00,322.93,323.28,322.51,322.92,360510.0,322.93,323.28,322.51,322.92,360510.0
2019-07-18 12:30:00,322.91,323.1,322.1,322.46,242912.0,322.91,323.1,322.1,322.46,242912.0
2019-07-18 12:40:00,322.47,322.48,321.78,322.35,265666.0,322.47,322.48,321.78,322.35,265666.0
2019-07-18 12:50:00,322.36,322.59,322.0,322.1,170458.0,322.36,322.59,322.0,322.1,170458.0
2019-07-18 13:00:00,322.09,322.63,321.64,322.48,418498.0,322.09,322.63,321.64,322.48,418498.0
2019-07-18 13:10:00,322.49,323.5,322.48,323.22,317662.0,322.49,323.5,322.48,323.22,317662.0
2019-07-18 13:20:00,323.19,323.46,322.5,322.59,321587.0,323.19,323.46,322.5,322.59,321587.0
2019-07-18 13:30:00,322.57,323.07,322.34,322.52,190114.0,322.57,323.07,322.34,322.52,190114.0
2019-07-18 13:40:00,322.44,322.62,322.03,322.56,252717.0,322.44,322.62,322.03,322.56,252717.0
2019-07-18 13:50:00,322.56,324.0,322.3,323.99,447389.0,322.56,324.0,322.3,323.99,447389.0
2019-07-18 14:00:00,323.97,325.0,323.94,324.89,506046.0,323.97,325.0,323.94,324.89,506046.0
2019-07-18 14:10:00,324.9,325.95,324.81,325.35,555641.0,324.9,325.95,324.81,325.35,555641.0
2019-07-18 14:20:00,325.3,325.92,324.8,324.9,346954.0,325.3,325.92,324.8,324.9,346954.0
2019-07-18 14:30:00,324.83,325.36,324.56,325.2,263850.0,324.83,325.36,324.56,325.2,263850.0
2019-07-18 14:40:00,325.23,325.49,324.87,324.95,240104.0,325.23,325.49,324.87,324.95,240104.0
2019-07-18 14:50:00,324.95,325.3,324.65,325.08,208455.0,324.95,325.3,324.65,325.08,208455.0
2019-07-18 15:00:00,325.11,325.15,324.57,324.95,335371.0,325.11,325.15,324.57,324.95,335371.0
2019-07-18 15:10:00,324.92,325.25,324.41,324.69,306653.0,324.92,325.25,324.41,324.69,306653.0
2019-07-18 15:20:00,324.65,324.77,322.5,322.75,455152.0,324.65,324.77,322.5,322.75,455152.0
2019-07-18 15:30:00,322.81,323.3,322.0,322.08,345047.0,322.81,323.3,322.0,322.08,345047.0
2019-07-18 15:40:00,322.05,323.13,321.82,323.1,510978.0,322.05,323.13,321.82,323.1,510978.0
2019-07-18 15:50:00,323.09,325.21,322.83,325.21,1087877.0,323.09,325.21,322.83,325.21,1087877.0
2019-07-19 09:30:00,323.4,324.49,321.79,323.65,1030805.0,323.4,324.49,321.79,323.65,1030805.0
2019-07-19 09:40:00,323.72,325.21,322.91,325.07,555007.0,323.72,325.21,322.91,325.07,555007.0
2019-07-19 09:50:00,325.05,325.85,323.79,324.26,382771.0,325.05,325.85,323.79,324.26,382771.0
2019-07-19 10:00:00,324.2,324.72,322.65,322.65,280705.0,324.2,324.72,322.65,322.65,280705.0
2019-07-19 10:10:00,322.65,323.18,322.5,322.6,237625.0,322.65,323.18,322.5,322.6,237625.0
2019-07-19 10:20:00,322.56,323.7,322.29,322.31,306820.0,322.56,323.7,322.29,322.31,306820.0
2019-07-19 10:30:00,322.35,322.68,322.0,322.08,161590.0,322.35,322.68,322.0,322.08,161590.0
2019-07-19 10:40:00,322.12,322.26,321.02,321.17,288087.0,322.12,322.26,321.02,321.17,288087.0
2019-07-19 10:50:00,321.16,321.51,321.0,321.19,251936.0,321.16,321.51,321.0,321.19,251936.0
2019-07-19 11:00:00,321.2,322.48,320.5,322.33,552486.0,321.2,322.48,320.5,322.33,552486.0
2019-07-19 11:10:00,322.43,323.17,321.72,322.92,409108.0,322.43,323.17,321.72,322.92,409108.0
2019-07-19 11:20:00,322.91,323.28,322.57,322.87,406155.0,322.91,323.28,322.57,322.87,406155.0
2019-07-19 11:30:00,322.89,323.18,322.06,322.06,269528.0,322.89,323.18,322.06,322.06,269528.0
2019-07-19 11:40:00,322.06,322.27,321.26,321.86,285760.0,322.06,322.27,321.26,321.86,285760.0
2019-07-19 11:50:00,321.87,322.0,321.41,321.65,190919.0,321.87,322.0,321.41,321.65,190919.0
2019-07-19 12:00:00,321.66,321.73,321.14,321.62,170859.0,321.66,321.73,321.14,321.62,170859.0
2019-07-19 12:10:00,321.62,321.69,321.3,321.5,66280.0,321.62,321.69,321.3,321.5,66280.0
2019-07-19 12:20:00,321.5,321.6,321.0,321.54,148132.0,321.5,321.6,321.0,321.54,148132.0
2019-07-19 12:30:00,321.55,321.9,321.3,321.62,97847.0,321.55,321.9,321.3,321.62,97847.0
2019-07-19 12:40:00,321.57,321.57,321.34,321.48,110238.0,321.57,321.57,321.34,321.48,110238.0
2019-07-19 12:50:00,321.46,321.47,320.85,320.88,183052.0,321.46,321.47,320.85,320.88,183052.0
2019-07-19 13:00:00,320.86,320.9,320.0,320.0,355487.0,320.86,320.9,320.0,320.0,355487.0
2019-07-19 13:10:00,320.01,320.36,319.58,319.69,320373.0,320.01,320.36,319.58,319.69,320373.0
2019-07-19 13:20:00,319.7,319.74,319.01,319.43,235250.0,319.7,319.74,319.01,319.43,235250.0
2019-07-19 13:30:00,319.39,319.41,319.0,319.19,143793.0,319.39,319.41,319.0,319.19,143793.0
2019-07-19 13:40:00,319.15,319.77,319.06,319.38,202504.0,319.15,319.77,319.06,319.38,202504.0
2019-07-19 13:50:00,319.36,319.49,319.12,319.32,230213.0,319.36,319.49,319.12,319.32,230213.0
2019-07-19 14:00:00,319.31,319.8,319.11,319.56,229746.0,319.31,319.8,319.11,319.56,229746.0
2019-07-19 14:10:00,319.55,320.32,318.73,318.77,248962.0,319.55,320.32,318.73,318.77,248962.0
2019-07-19 14:20:00,318.86,319.25,318.25,318.41,198581.0,318.86,319.25,318.25,318.41,198581.0
2019-07-19 14:30:00,318.47,318.69,318.2,318.24,192789.0,318.47,318.69,318.2,318.24,192789.0
2019-07-19 14:40:00,318.25,318.27,317.3,317.74,311330.0,318.25,318.27,317.3,317.74,311330.0
2019-07-19 14:50:00,317.73,318.64,317.5,317.86,282080.0,317.73,318.64,317.5,317.86,282080.0
2019-07-19 15:00:00,317.81,317.81,317.0,317.15,267244.0,317.81,317.81,317.0,317.15,267244.0
2019-07-19 15:10:00,317.17,317.3,316.25,316.33,307022.0,317.17,317.3,316.25,316.33,307022.0
2019-07-19 15:20:00,316.3,316.95,316.04,316.59,314161.0,316.3,316.95,316.04,316.59,314161.0
2019-07-19 15:30:00,316.59,316.61,315.55,315.65,350155.0,316.59,316.61,315.55,315.65,350155.0
2019-07-19 15:40:00,315.68,315.95,315.05,315.29,434916.0,315.68,315.95,315.05,315.29,434916.0
2019-07-19 15:50:00,315.3,315.36,314.23,315.1,842577.0,315.3,315.36,314.23,315.1,842577.0
2019-07-22 09:30:00,312.7,314.54,309.07,309.3,1965229.0,312.7,314.54,309.07,309.3,1965229.0
2019-07-22 09:40:00,309.34,310.35,306.0,306.32,1119432.0,309.34,310.35,306.0,306.32,1119432.0
2019-07-22 09:50:00,306.47,311.13,306.47,310.7,1186543.0,306.47,311.13,306.47,310.7,1186543.0
2019-07-22 10:00:00,310.76,311.0,307.68,308.1,900834.0,310.76,311.0,307.68,308.1,900834.0
2019-07-22 10:10:00,308.04,308.15,307.11,307.63,362050.0,308.04,308.15,307.11,307.63,362050.0
2019-07-22 10:20:00,307.69,307.88,306.0,306.09,451853.0,307.69,307.88,306.0,306.09,451853.0
2019-07-22 10:30:00,306.07,308.38,305.81,308.23,519018.0,306.07,308.38,305.81,308.23,519018.0
2019-07-22 10:40:00,308.19,308.66,306.98,307.45,321859.0,308.19,308.66,306.98,307.45,321859.0
2019-07-22 10:50:00,307.48,308.34,307.09,308.34,205720.0,307.48,308.34,307.09,308.34,205720.0
2019-07-22 11:00:00,308.36,308.65,307.93,308.42,299164.0,308.36,308.65,307.93,308.42,299164.0
2019-07-22 11:10:00,308.33,308.55,307.63,308.18,258110.0,308.33,308.55,307.63,308.18,258110.0
2019-07-22 11:20:00,308.18,310.15,308.18,310.03,438421.0,308.18,310.15,308.18,310.03,438421.0
2019-07-22 11:30:00,310.08,311.65,310.02,310.78,458087.0,310.08,311.65,310.02,310.78,458087.0
2019-07-22 11:40:00,310.84,311.25,310.09,311.25,221479.0,310.84,311.25,310.09,311.25,221479.0
2019-07-22 11:50:00,311.21,311.98,310.3,310.42,313004.0,311.21,311.98,310.3,310.42,313004.0
2019-07-22 12:00:00,310.39,310.62,309.07,309.99,270563.0,310.39,310.62,309.07,309.99,270563.0
2019-07-22 12:10:00,309.98,310.3,309.73,309.91,184163.0,309.98,310.3,309.73,309.91,184163.0
2019-07-22 12:20:00,309.9,310.4,309.8,310.11,107510.0,309.9,310.4,309.8,310.11,107510.0
2019-07-22 12:30:00,310.1,310.32,309.62,309.85,144408.0,310.1,310.32,309.62,309.85,144408.0
2019-07-22 12:40:00,309.92,310.3,309.78,309.87,130896.0,309.92,310.3,309.78,309.87,130896.0
2019-07-22 12:50:00,309.89,310.97,309.87,310.89,110133.0,309.89,310.97,309.87,310.89,110133.0
2019-07-22 13:00:00,310.86,310.89,309.85,310.14,108978.0,310.86,310.89,309.85,310.14,108978.0
2019-07-22 13:10:00,310.2,310.3,309.86,310.04,124331.0,310.2,310.3,309.86,310.04,124331.0
2019-07-22 13:20:00,310.05,310.19,309.61,309.96,95073.0,310.05,310.19,309.61,309.96,95073.0
2019-07-22 13:30:00,310.02,310.99,309.84,310.92,145682.0,310.02,310.99,309.84,310.92,145682.0
2019-07-22 13:40:00,310.8,311.48,310.5,310.92,155133.0,310.8,311.48,310.5,310.92,155133.0
2019-07-22 13:50:00,310.81,311.05,310.76,310.86,128808.0,310.81,311.05,310.76,310.86,128808.0
2019-07-22 14:00:00,310.82,311.39,310.82,310.9,209268.0,310.82,311.39,310.82,310.9,209268.0
2019-07-22 14:10:00,310.87,311.77,310.79,310.98,313093.0,310.87,311.77,310.79,310.98,313093.0
2019-07-22 14:20:00,310.97,311.06,310.18,310.23,136157.0,310.97,311.06,310.18,310.23,136157.0
2019-07-22 14:30:00,310.25,310.31,308.8,309.09,214317.0,310.25,310.31,308.8,309.09,214317.0
2019-07-22 14:40:00,309.06,309.42,308.31,308.87,193257.0,309.06,309.42,308.31,308.87,193257.0
2019-07-22 14:50:00,308.84,309.9,308.84,309.81,221050.0,308.84,309.9,308.84,309.81,221050.0
2019-07-22 15:00:00,309.79,310.27,309.13,309.87,152512.0,309.79,310.27,309.13,309.87,152512.0
2019-07-22 15:10:00,309.9,310.24,309.32,309.57,116564.0,309.9,310.24,309.32,309.57,116564.0
2019-07-22 15:20:00,309.58,309.73,309.11,309.3,111676.0,309.58,309.73,309.11,309.3,111676.0
2019-07-22 15:30:00,309.31,309.32,308.54,308.56,193169.0,309.31,309.32,308.54,308.56,193169.0
2019-07-22 15:40:00,308.54,309.07,308.43,308.94,238065.0,308.54,309.07,308.43,308.94,238065.0
2019-07-22 15:50:00,308.95,311.12,308.88,310.62,931936.0,308.95,311.12,308.88,310.62,931936.0
2019-07-23 09:30:00,311.44,313.5,310.36,311.66,716755.0,311.44,313.5,310.36,311.66,716755.0
2019-07-23 09:40:00,311.81,312.66,311.09,311.48,262334.0,311.81,312.66,311.09,311.48,262334.0
2019-07-23 09:50:00,311.49,312.75,311.06,311.75,268267.0,311.49,312.75,311.06,311.75,268267.0
2019-07-23 10:00:00,311.74,312.0,311.03,311.15,188821.0,311.74,312.0,311.03,311.15,188821.0
2019-07-23 10:10:00,311.1,311.18,308.92,309.28,319577.0,311.1,311.18,308.92,309.28,319577.0
2019-07-23 10:20:00,309.22,309.36,308.58,309.02,259213.0,309.22,309.36,308.58,309.02,259213.0
2019-07-23 10:30:00,308.95,309.4,308.65,308.97,184213.0,308.95,309.4,308.65,308.97,184213.0
2019-07-23 10:40:00,309.08,309.61,308.82,309.22,141325.0,309.08,309.61,308.82,309.22,141325.0
2019-07-23 10:50:00,309.21,309.24,308.45,308.62,131516.0,309.21,309.24,308.45,308.62,131516.0
2019-07-23 11:00:00,308.62,308.63,307.55,308.21,231697.0,308.62,308.63,307.55,308.21,231697.0
2019-07-23 11:10:00,308.29,309.18,308.03,309.13,157362.0,308.29,309.18,308.03,309.13,157362.0
2019-07-23 11:20:00,309.09,309.7,308.94,309.61,131389.0,309.09,309.7,308.94,309.61,131389.0
2019-07-23 11:30:00,309.57,309.85,308.7,308.99,160161.0,309.57,309.85,308.7,308.99,160161.0
2019-07-23 11:40:00,309.0,309.31,308.7,309.3,80115.0,309.0,309.31,308.7,309.3,80115.0
2019-07-23 11:50:00,309.35,309.38,308.73,308.96,59769.0,309.35,309.38,308.73,308.96,59769.0
2019-07-23 12:00:00,308.95,308.95,307.75,308.49,146718.0,308.95,308.95,307.75,308.49,146718.0
2019-07-23 12:10:00,308.53,308.61,307.44,307.96,124927.0,308.53,308.61,307.44,307.96,124927.0
2019-07-23 12:20:00,307.93,307.97,306.81,307.5,193828.0,307.93,307.97,306.81,307.5,193828.0
2019-07-23 12:30:00,307.5,307.68,306.85,307.02,121080.0,307.5,307.68,306.85,307.02,121080.0
2019-07-23 12:40:00,306.98,307.27,306.56,306.91,143170.0,306.98,307.27,306.56,306.91,143170.0
2019-07-23 12:50:00,306.89,307.64,306.87,307.52,86599.0,306.89,307.64,306.87,307.52,86599.0
2019-07-23 13:00:00,307.52,307.6,306.85,306.86,75002.0,307.52,307.6,306.85,306.86,75002.0
2019-07-23 13:10:00,306.9,307.06,306.56,306.65,82145.0,306.9,307.06,306.56,306.65,82145.0
2019-07-23 13:20:00,306.65,306.83,306.4,306.47,92619.0,306.65,306.83,306.4,306.47,92619.0
2019-07-23 13:30:00,306.53,306.66,306.15,306.39,93265.0,306.53,306.66,306.15,306.39,93265.0
2019-07-23 13:40:00,306.39,307.62,306.22,306.86,232314.0,306.39,307.62,306.22,306.86,232314.0
2019-07-23 13:50:00,306.85,307.17,306.5,306.82,121498.0,306.85,307.17,306.5,306.82,121498.0
2019-07-23 14:00:00,306.75,306.91,306.25,306.28,127320.0,306.75,306.91,306.25,306.28,127320.0
2019-07-23 14:10:00,306.3,307.36,306.1,307.27,156566.0,306.3,307.36,306.1,307.27,156566.0
2019-07-23 14:20:00,307.33,307.92,307.26,307.53,181323.0,307.33,307.92,307.26,307.53,181323.0
2019-07-23 14:30:00,307.55,307.57,306.85,307.31,109658.0,307.55,307.57,306.85,307.31,109658.0
2019-07-23 14:40:00,307.29,308.66,307.29,308.37,183344.0,307.29,308.66,307.29,308.37,183344.0
2019-07-23 14:50:00,308.3,308.32,307.26,307.5,138810.0,308.3,308.32,307.26,307.5,138810.0
2019-07-23 15:00:00,307.53,307.71,307.06,307.36,125394.0,307.53,307.71,307.06,307.36,125394.0
2019-07-23 15:10:00,307.36,307.37,306.68,306.7,103498.0,307.36,307.37,306.68,306.7,103498.0
2019-07-23 15:20:00,306.68,307.18,306.6,306.78,176164.0,306.68,307.18,306.6,306.78,176164.0
2019-07-23 15:30:00,306.79,307.22,306.75,306.86,119147.0,306.79,307.22,306.75,306.86,119147.0
2019-07-23 15:40:00,306.85,306.99,306.0,306.13,266012.0,306.85,306.99,306.0,306.13,266012.0
2019-07-23 15:50:00,306.13,307.38,306.03,307.31,481898.0,306.13,307.38,306.03,307.31,481898.0
2019-07-24 09:30:00,310.51,312.0,309.27,310.37,743540.0,310.51,312.0,309.27,310.37,743540.0
2019-07-24 09:40:00,310.24,311.54,309.75,310.04,352410.0,310.24,311.54,309.75,310.04,352410.0
2019-07-24 09:50:00,310.14,310.22,307.25,308.06,356736.0,310.14,310.22,307.25,308.06,356736.0
2019-07-24 10:00:00,308.06,309.34,307.61,308.66,223126.0,308.06,309.34,307.61,308.66,223126.0
2019-07-24 10:10:00,308.7,309.11,307.81,308.42,135633.0,308.7,309.11,307.81,308.42,135633.0
2019-07-24 10:20:00,308.39,308.39,307.42,307.8,146544.0,308.39,308.39,307.42,307.8,146544.0
2019-07-24 10:30:00,307.88,308.87,307.84,308.78,161687.0,307.88,308.87,307.84,308.78,161687.0
2019-07-24 10:40:00,308.78,308.98,308.37,308.66,178087.0,308.78,308.98,308.37,308.66,178087.0
2019-07-24 10:50:00,308.7,310.69,308.42,310.64,229699.0,308.7,310.69,308.42,310.64,229699.0
2019-07-24 11:00:00,310.62,311.75,310.26,311.65,274109.0,310.62,311.75,310.26,311.65,274109.0
2019-07-24 11:10:00,311.65,313.8,311.3,313.39,511017.0,311.65,313.8,311.3,313.39,511017.0
2019-07-24 11:20:00,313.42,313.68,312.33,312.87,271664.0,313.42,313.68,312.33,312.87,271664.0
2019-07-24 11:30:00,312.85,313.23,312.06,313.15,170393.0,312.85,313.23,312.06,313.15,170393.0
2019-07-24 11:40:00,313.15,314.21,312.65,313.81,240878.0,313.15,314.21,312.65,313.81,240878.0
2019-07-24 11:50:00,313.85,314.7,313.56,314.4,233228.0,313.85,314.7,313.56,314.4,233228.0
2019-07-24 12:00:00,314.41,314.98,314.12,314.47,202750.0,314.41,314.98,314.12,314.47,202750.0
2019-07-24 12:10:00,314.46,314.9,313.8,314.15,164761.0,314.46,314.9,313.8,314.15,164761.0
2019-07-24 12:20:00,314.14,315.19,313.8,315.17,151331.0,314.14,315.19,313.8,315.17,151331.0
2019-07-24 12:30:00,315.19,316.55,315.03,316.23,305324.0,315.19,316.55,315.03,316.23,305324.0
2019-07-24 12:40:00,316.2,316.75,315.95,316.48,163465.0,316.2,316.75,315.95,316.48,163465.0
2019-07-24 12:50:00,316.48,317.47,316.48,317.46,222828.0,316.48,317.47,316.48,317.46,222828.0
2019-07-24 13:00:00,317.44,318.98,317.28,318.9,405452.0,317.44,318.98,317.28,318.9,405452.0
2019-07-24 13:10:00,318.81,318.99,318.0,318.26,299866.0,318.81,318.99,318.0,318.26,299866.0
2019-07-24 13:20:00,318.25,318.63,317.57,318.4,211671.0,318.25,318.63,317.57,318.4,211671.0
2019-07-24 13:30:00,318.41,318.64,317.2,317.4,207950.0,318.41,318.64,317.2,317.4,207950.0
2019-07-24 13:40:00,317.35,317.77,316.77,317.67,177354.0,317.35,317.77,316.77,317.67,177354.0
2019-07-24 13:50:00,317.65,317.77,317.05,317.31,96507.0,317.65,317.77,317.05,317.31,96507.0
2019-07-24 14:00:00,317.24,318.14,317.14,317.27,128791.0,317.24,318.14,317.14,317.27,128791.0
2019-07-24 14:10:00,317.28,317.75,317.26,317.57,78528.0,317.28,317.75,317.26,317.57,78528.0
2019-07-24 14:20:00,317.61,319.04,317.5,318.58,207481.0,317.61,319.04,317.5,318.58,207481.0
2019-07-24 14:30:00,318.65,318.93,318.25,318.63,84956.0,318.65,318.93,318.25,318.63,84956.0
2019-07-24 14:40:00,318.67,319.55,318.4,319.46,155271.0,318.67,319.55,318.4,319.46,155271.0
2019-07-24 14:50:00,319.45,319.9,319.1,319.9,214602.0,319.45,319.9,319.1,319.9,214602.0
2019-07-24 15:00:00,319.88,319.99,318.73,319.03,176271.0,319.88,319.99,318.73,319.03,176271.0
2019-07-24 15:10:00,319.02,319.84,318.95,319.75,144756.0,319.02,319.84,318.95,319.75,144756.0
2019-07-24 15:20:00,319.75,319.92,319.37,319.61,178107.0,319.75,319.92,319.37,319.61,178107.0
2019-07-24 15:30:00,319.63,319.75,319.33,319.58,126842.0,319.63,319.75,319.33,319.58,126842.0
2019-07-24 15:40:00,319.59,319.97,319.03,319.44,190383.0,319.59,319.97,319.03,319.44,190383.0
2019-07-24 15:50:00,319.43,319.62,317.82,317.82,535499.0,319.43,319.62,317.82,317.82,535499.0
2019-07-25 09:30:00,318.85,319.48,316.3,317.73,579040.0,318.85,319.48,316.3,317.73,579040.0
2019-07-25 09:40:00,317.79,321.54,317.63,321.5,582439.0,317.79,321.54,317.63,321.5,582439.0
2019-07-25 09:50:00,321.46,321.59,316.69,320.17,497484.0,321.46,321.59,316.69,320.17,497484.0
2019-07-25 10:00:00,320.3,320.39,319.39,319.49,208575.0,320.3,320.39,319.39,319.49,208575.0
2019-07-25 10:10:00,319.48,320.66,318.2,320.48,221964.0,319.48,320.66,318.2,320.48,221964.0
2019-07-25 10:20:00,320.43,320.91,319.42,320.83,172254.0,320.43,320.91,319.42,320.83,172254.0
2019-07-25 10:30:00,320.92,323.44,320.92,323.37,563965.0,320.92,323.44,320.92,323.37,563965.0
2019-07-25 10:40:00,323.45,323.84,322.21,322.55,302054.0,323.45,323.84,322.21,322.55,302054.0
2019-07-25 10:50:00,322.61,324.19,322.52,323.46,247477.0,322.61,324.19,322.52,323.46,247477.0
2019-07-25 11:00:00,323.41,324.56,323.14,323.33,206724.0,323.41,324.56,323.14,323.33,206724.0
2019-07-25 11:10:00,323.46,323.91,322.75,323.49,161904.0,323.46,323.91,322.75,323.49,161904.0
2019-07-25 11:20:00,323.47,323.63,322.28,323.42,148839.0,323.47,323.63,322.28,323.42,148839.0
2019-07-25 11:30:00,323.37,323.8,323.0,323.7,143980.0,323.37,323.8,323.0,323.7,143980.0
2019-07-25 11:40:00,323.74,324.4,323.64,324.05,117488.0,323.74,324.4,323.64,324.05,117488.0
2019-07-25 11:50:00,324.0,324.97,323.64,324.61,196020.0,324.0,324.97,323.64,324.61,196020.0
2019-07-25 12:00:00,324.68,324.8,323.06,323.18,203291.0,324.68,324.8,323.06,323.18,203291.0
2019-07-25 12:10:00,323.18,324.86,323.18,324.47,141433.0,323.18,324.86,323.18,324.47,141433.0
2019-07-25 12:20:00,324.45,324.58,323.73,324.22,106974.0,324.45,324.58,323.73,324.22,106974.0
2019-07-25 12:30:00,324.27,324.54,323.6,323.65,109758.0,324.27,324.54,323.6,323.65,109758.0
2019-07-25 12:40:00,323.61,324.11,323.03,323.94,162649.0,323.61,324.11,323.03,323.94,162649.0
2019-07-25 12:50:00,323.96,324.15,323.57,323.84,82630.0,323.96,324.15,323.57,323.84,82630.0
2019-07-25 13:00:00,323.84,324.18,323.58,323.93,69266.0,323.84,324.18,323.58,323.93,69266.0
2019-07-25 13:10:00,323.91,324.0,323.6,323.69,56380.0,323.91,324.0,323.6,323.69,56380.0
2019-07-25 13:20:00,323.7,323.9,323.25,323.65,76844.0,323.7,323.9,323.25,323.65,76844.0
2019-07-25 13:30:00,323.69,324.38,323.67,324.13,105373.0,323.69,324.38,323.67,324.13,105373.0
2019-07-25 13:40:00,324.14,324.99,324.08,324.72,161838.0,324.14,324.99,324.08,324.72,161838.0
2019-07-25 13:50:00,324.7,325.25,324.44,325.04,204345.0,324.7,325.25,324.44,325.04,204345.0
2019-07-25 14:00:00,325.04,326.36,325.0,326.29,205379.0,325.04,326.36,325.0,326.29,205379.0
2019-07-25 14:10:00,326.3,326.71,325.87,326.22,188340.0,326.3,326.71,325.87,326.22,188340.0
2019-07-25 14:20:00,326.28,326.78,326.22,326.53,130435.0,326.28,326.78,326.22,326.53,130435.0
2019-07-25 14:30:00,326.54,327.14,326.31,327.04,142018.0,326.54,327.14,326.31,327.04,142018.0
2019-07-25 14:40:00,327.02,327.05,326.45,326.79,128758.0,327.02,327.05,326.45,326.79,128758.0
2019-07-25 14:50:00,326.82,327.69,326.74,327.16,235269.0,326.82,327.69,326.74,327.16,235269.0
2019-07-25 15:00:00,327.13,327.39,326.65,326.7,121985.0,327.13,327.39,326.65,326.7,121985.0
2019-07-25 15:10:00,326.7,327.27,326.26,326.45,172810.0,326.7,327.27,326.26,326.45,172810.0
2019-07-25 15:20:00,326.5,327.35,326.46,327.0,147690.0,326.5,327.35,326.46,327.0,147690.0
2019-07-25 15:30:00,327.03,327.23,326.53,326.56,164996.0,327.03,327.23,326.53,326.56,164996.0
2019-07-25 15:40:00,326.53,327.25,326.49,327.25,194445.0,326.53,327.25,326.49,327.25,194445.0
2019-07-25 15:50:00,327.25,327.27,326.02,326.61,461558.0,327.25,327.27,326.02,326.61,461558.0
2019-07-26 09:30:00,328.51,331.0,327.5,330.93,974611.0,328.51,331.0,327.5,330.93,974611.0
2019-07-26 09:40:00,330.93,332.74,330.22,330.49,695142.0,330.93,332.74,330.22,330.49,695142.0
2019-07-26 09:50:00,330.58,331.45,329.24,331.11,358798.0,330.58,331.45,329.24,331.11,358798.0
2019-07-26 10:00:00,331.06,331.9,330.51,331.87,250193.0,331.06,331.9,330.51,331.87,250193.0
2019-07-26 10:10:00,331.82,332.1,330.63,331.64,210636.0,331.82,332.1,330.63,331.64,210636.0
2019-07-26 10:20:00,331.7,331.73,330.7,331.31,168386.0,331.7,331.73,330.7,331.31,168386.0
2019-07-26 10:30:00,331.36,331.39,328.39,328.82,501927.0,331.36,331.39,328.39,328.82,501927.0
2019-07-26 10:40:00,328.72,329.07,328.1,328.33,184885.0,328.72,329.07,328.1,328.33,184885.0
2019-07-26 10:50:00,328.33,329.5,328.32,329.38,191647.0,328.33,329.5,328.32,329.38,191647.0
2019-07-26 11:00:00,329.37,330.88,329.15,330.22,194429.0,329.37,330.88,329.15,330.22,194429.0
2019-07-26 11:10:00,330.35,332.0,330.0,331.53,232311.0,330.35,332.0,330.0,331.53,232311.0
2019-07-26 11:20:00,331.38,333.24,331.15,332.78,297981.0,331.38,333.24,331.15,332.78,297981.0
2019-07-26 11:30:00,332.84,334.37,332.6,333.77,327036.0,332.84,334.37,332.6,333.77,327036.0
2019-07-26 11:40:00,333.81,334.0,333.1,333.13,259180.0,333.81,334.0,333.1,333.13,259180.0
2019-07-26 11:50:00,333.13,334.03,333.01,333.9,163006.0,333.13,334.03,333.01,333.9,163006.0
2019-07-26 12:00:00,333.92,333.97,332.82,332.96,155182.0,333.92,333.97,332.82,332.96,155182.0
2019-07-26 12:10:00,332.94,333.23,331.59,331.88,172041.0,332.94,333.23,331.59,331.88,172041.0
2019-07-26 12:20:00,331.85,332.88,331.41,332.86,139809.0,331.85,332.88,331.41,332.86,139809.0
2019-07-26 12:30:00,332.86,333.08,331.9,332.0,96874.0,332.86,333.08,331.9,332.0,96874.0
2019-07-26 12:40:00,332.01,332.63,331.91,332.33,87424.0,332.01,332.63,331.91,332.33,87424.0
2019-07-26 12:50:00,332.32,332.85,331.93,332.73,80486.0,332.32,332.85,331.93,332.73,80486.0
2019-07-26 13:00:00,332.67,332.83,332.33,332.74,54378.0,332.67,332.83,332.33,332.74,54378.0
2019-07-26 13:10:00,332.72,333.5,332.62,332.85,97231.0,332.72,333.5,332.62,332.85,97231.0
2019-07-26 13:20:00,332.86,333.18,332.64,332.83,47332.0,332.86,333.18,332.64,332.83,47332.0
2019-07-26 13:30:00,332.88,333.43,332.81,333.27,61181.0,332.88,333.43,332.81,333.27,61181.0
2019-07-26 13:40:00,333.27,333.31,332.85,332.97,60191.0,333.27,333.31,332.85,332.97,60191.0
2019-07-26 13:50:00,332.98,333.98,332.9,333.81,103319.0,332.98,333.98,332.9,333.81,103319.0
2019-07-26 14:00:00,333.78,334.25,333.62,334.09,88374.0,333.78,334.25,333.62,334.09,88374.0
2019-07-26 14:10:00,334.13,334.14,333.67,333.76,53442.0,334.13,334.14,333.67,333.76,53442.0
2019-07-26 14:20:00,333.72,334.04,333.72,333.79,60694.0,333.72,334.04,333.72,333.79,60694.0
2019-07-26 14:30:00,333.81,334.5,333.78,334.33,109453.0,333.81,334.5,333.78,334.33,109453.0
2019-07-26 14:40:00,334.25,334.5,333.92,334.47,83450.0,334.25,334.5,333.92,334.47,83450.0
2019-07-26 14:50:00,334.49,334.9,334.35,334.72,165563.0,334.49,334.9,334.35,334.72,165563.0
2019-07-26 15:00:00,334.74,334.79,334.42,334.73,138740.0,334.74,334.79,334.42,334.73,138740.0
2019-07-26 15:10:00,334.76,335.15,334.64,334.96,233251.0,334.76,335.15,334.64,334.96,233251.0
2019-07-26 15:20:00,334.96,335.5,334.82,335.14,173835.0,334.96,335.5,334.82,335.14,173835.0
2019-07-26 15:30:00,335.13,335.48,335.09,335.43,200539.0,335.13,335.48,335.09,335.43,200539.0
2019-07-26 15:40:00,335.41,335.6,335.16,335.41,231752.0,335.41,335.6,335.16,335.41,231752.0
2019-07-26 15:50:00,335.39,336.0,335.37,335.87,583860.0,335.39,336.0,335.37,335.87,583860.0
2019-07-29 09:30:00,335.98,336.4,331.77,331.96,517899.0,335.98,336.4,331.77,331.96,517899.0
2019-07-29 09:40:00,332.07,333.78,331.29,332.36,247583.0,332.07,333.78,331.29,332.36,247583.0
2019-07-29 09:50:00,332.31,332.31,329.5,331.17,373220.0,332.31,332.31,329.5,331.17,373220.0
2019-07-29 10:00:00,331.27,331.66,329.51,330.17,204526.0,331.27,331.66,329.51,330.17,204526.0
2019-07-29 10:10:00,330.16,330.32,328.77,329.37,214290.0,330.16,330.32,328.77,329.37,214290.0
2019-07-29 10:20:00,329.53,330.36,329.3,330.21,118638.0,329.53,330.36,329.3,330.21,118638.0
2019-07-29 10:30:00,330.18,331.2,330.03,330.12,115922.0,330.18,331.2,330.03,330.12,115922.0
2019-07-29 10:40:00,330.12,330.96,329.93,330.63,101319.0,330.12,330.96,329.93,330.63,101319.0
2019-07-29 10:50:00,330.64,330.69,330.0,330.22,65355.0,330.64,330.69,330.0,330.22,65355.0
2019-07-29 11:00:00,330.29,331.39,330.04,331.19,79710.0,330.29,331.39,330.04,331.19,79710.0
2019-07-29 11:10:00,331.23,332.24,331.0,331.98,94108.0,331.23,332.24,331.0,331.98,94108.0
2019-07-29 11:20:00,331.97,332.87,331.88,332.5,100597.0,331.97,332.87,331.88,332.5,100597.0
2019-07-29 11:30:00,332.5,332.5,331.58,331.75,103307.0,332.5,332.5,331.58,331.75,103307.0
2019-07-29 11:40:00,331.75,332.06,331.21,331.99,59197.0,331.75,332.06,331.21,331.99,59197.0
2019-07-29 11:50:00,331.99,332.12,331.51,331.93,36924.0,331.99,332.12,331.51,331.93,36924.0
2019-07-29 12:00:00,331.89,332.09,331.6,331.85,35468.0,331.89,332.09,331.6,331.85,35468.0
2019-07-29 12:10:00,331.88,331.9,331.18,331.55,49782.0,331.88,331.9,331.18,331.55,49782.0
2019-07-29 12:20:00,331.61,332.07,330.68,330.69,72142.0,331.61,332.07,330.68,330.69,72142.0
2019-07-29 12:30:00,330.71,331.38,330.71,330.93,49998.0,330.71,331.38,330.71,330.93,49998.0
2019-07-29 12:40:00,330.94,331.48,330.6,331.46,47979.0,330.94,331.48,330.6,331.46,47979.0
2019-07-29 12:50:00,331.45,331.74,331.3,331.73,40082.0,331.45,331.74,331.3,331.73,40082.0
2019-07-29 13:00:00,331.77,332.25,331.62,331.68,46800.0,331.77,332.25,331.62,331.68,46800.0
2019-07-29 13:10:00,331.69,332.3,331.65,332.26,40967.0,331.69,332.3,331.65,332.26,40967.0
2019-07-29 13:20:00,332.28,332.3,331.8,331.92,23398.0,332.28,332.3,331.8,331.92,23398.0
2019-07-29 13:30:00,331.85,332.13,331.71,331.77,20679.0,331.85,332.13,331.71,331.77,20679.0
2019-07-29 13:40:00,331.79,331.93,331.21,331.35,53167.0,331.79,331.93,331.21,331.35,53167.0
2019-07-29 13:50:00,331.28,331.28,330.58,330.74,67526.0,331.28,331.28,330.58,330.74,67526.0
2019-07-29 14:00:00,330.74,330.85,330.32,330.56,38605.0,330.74,330.85,330.32,330.56,38605.0
2019-07-29 14:10:00,330.56,330.91,330.53,330.69,28838.0,330.56,330.91,330.53,330.69,28838.0
2019-07-29 14:20:00,330.64,331.11,330.57,331.02,39987.0,330.64,331.11,330.57,331.02,39987.0
2019-07-29 14:30:00,331.05,331.2,330.75,330.99,29147.0,331.05,331.2,330.75,330.99,29147.0
2019-07-29 14:40:00,331.0,331.17,330.81,331.08,22190.0,331.0,331.17,330.81,331.08,22190.0
2019-07-29 14:50:00,331.1,331.96,331.05,331.75,52923.0,331.1,331.96,331.05,331.75,52923.0
2019-07-29 15:00:00,331.85,332.08,331.75,331.95,42879.0,331.85,332.08,331.75,331.95,42879.0
2019-07-29 15:10:00,331.84,332.14,331.79,332.1,34080.0,331.84,332.14,331.79,332.1,34080.0
2019-07-29 15:20:00,332.1,332.46,331.69,331.74,66894.0,332.1,332.46,331.69,331.74,66894.0
2019-07-29 15:30:00,331.79,332.46,331.39,332.45,69290.0,331.79,332.46,331.39,332.45,69290.0
2019-07-29 15:40:00,332.45,333.18,332.45,332.53,133547.0,332.45,333.18,332.45,332.53,133547.0
2019-07-29 15:50:00,332.55,332.86,332.3,332.7,178943.0,332.55,332.86,332.3,332.7,178943.0
2019-07-30 09:30:00,329.39,329.65,325.71,327.65,483025.0,329.39,329.65,325.71,327.65,483025.0
2019-07-30 09:40:00,327.69,328.5,326.8,327.3,208317.0,327.69,328.5,326.8,327.3,208317.0
2019-07-30 09:50:00,327.38,327.43,326.18,326.48,151779.0,327.38,327.43,326.18,326.48,151779.0
2019-07-30 10:00:00,326.38,328.66,326.21,327.38,172730.0,326.38,328.66,326.21,327.38,172730.0
2019-07-30 10:10:00,327.44,328.41,326.52,328.26,117397.0,327.44,328.41,326.52,328.26,117397.0
2019-07-30 10:20:00,328.28,328.37,327.2,327.31,74225.0,328.28,328.37,327.2,327.31,74225.0
2019-07-30 10:30:00,327.42,327.76,326.4,326.45,108728.0,327.42,327.76,326.4,326.45,108728.0
2019-07-30 10:40:00,326.47,327.07,326.15,326.58,106653.0,326.47,327.07,326.15,326.58,106653.0
2019-07-30 10:50:00,326.57,327.2,326.0,326.63,71600.0,326.57,327.2,326.0,326.63,71600.0
2019-07-30 11:00:00,326.61,327.0,326.29,326.36,57606.0,326.61,327.0,326.29,326.36,57606.0
2019-07-30 11:10:00,326.29,326.69,325.71,325.71,89063.0,326.29,326.69,325.71,325.71,89063.0
2019-07-30 11:20:00,325.71,325.99,325.02,325.98,147896.0,325.71,325.99,325.02,325.98,147896.0
2019-07-30 11:30:00,326.02,327.07,325.95,326.47,156897.0,326.02,327.07,325.95,326.47,156897.0
2019-07-30 11:40:00,326.53,326.62,325.78,325.78,56069.0,326.53,326.62,325.78,325.78,56069.0
2019-07-30 11:50:00,325.75,326.22,325.52,325.68,70770.0,325.75,326.22,325.52,325.68,70770.0
2019-07-30 12:00:00,325.61,325.85,325.03,325.03,106509.0,325.61,325.85,325.03,325.03,106509.0
2019-07-30 12:10:00,325.07,325.4,324.5,325.27,166303.0,325.07,325.4,324.5,325.27,166303.0
2019-07-30 12:20:00,325.26,325.53,324.82,325.11,57465.0,325.26,325.53,324.82,325.11,57465.0
2019-07-30 12:30:00,325.1,325.17,324.25,324.32,61954.0,325.1,325.17,324.25,324.32,61954.0
2019-07-30 12:40:00,324.3,324.55,323.81,323.86,91407.0,324.3,324.55,323.81,323.86,91407.0
2019-07-30 12:50:00,323.81,323.88,323.23,323.72,143063.0,323.81,323.88,323.23,323.72,143063.0
2019-07-30 13:00:00,323.71,323.86,323.32,323.76,53198.0,323.71,323.86,323.32,323.76,53198.0
2019-07-30 13:10:00,323.73,324.53,323.64,324.44,64958.0,323.73,324.53,323.64,324.44,64958.0
2019-07-30 13:20:00,324.4,324.84,324.08,324.17,63594.0,324.4,324.84,324.08,324.17,63594.0
2019-07-30 13:30:00,324.22,324.98,324.2,324.84,32182.0,324.22,324.98,324.2,324.84,32182.0
2019-07-30 13:40:00,324.87,325.45,324.77,325.04,64515.0,324.87,325.45,324.77,325.04,64515.0
2019-07-30 13:50:00,325.11,326.27,325.11,326.02,127216.0,325.11,326.27,325.11,326.02,127216.0
2019-07-30 14:00:00,325.96,326.95,325.96,326.21,121516.0,325.96,326.95,325.96,326.21,121516.0
2019-07-30 14:10:00,326.23,326.3,324.75,324.97,118009.0,326.23,326.3,324.75,324.97,118009.0
2019-07-30 14:20:00,324.95,325.29,324.64,324.7,68217.0,324.95,325.29,324.64,324.7,68217.0
2019-07-30 14:30:00,324.64,324.85,324.37,324.5,49648.0,324.64,324.85,324.37,324.5,49648.0
2019-07-30 14:40:00,324.53,324.57,323.5,323.67,90444.0,324.53,324.57,323.5,323.67,90444.0
2019-07-30 14:50:00,323.63,324.41,323.29,324.09,99186.0,323.63,324.41,323.29,324.09,99186.0
2019-07-30 15:00:00,324.05,324.18,323.5,323.56,87327.0,324.05,324.18,323.5,323.56,87327.0
2019-07-30 15:10:00,323.51,324.27,323.4,324.26,63832.0,323.51,324.27,323.4,324.26,63832.0
2019-07-30 15:20:00,324.29,325.33,324.19,324.95,109459.0,324.29,325.33,324.19,324.95,109459.0
2019-07-30 15:30:00,324.9,325.4,324.8,324.98,86798.0,324.9,325.4,324.8,324.98,86798.0
2019-07-30 15:40:00,325.02,326.0,324.54,326.0,144564.0,325.02,326.0,324.54,326.0,144564.0
2019-07-30 15:50:00,326.0,326.18,325.41,325.99,328761.0,326.0,326.18,325.41,325.99,328761.0
2019-07-31 09:30:00,325.16,328.19,324.42,328.19,318756.0,325.16,328.19,324.42,328.19,318756.0
2019-07-31 09:40:00,328.17,330.42,327.3,327.55,329963.0,328.17,330.42,327.3,327.55,329963.0
2019-07-31 09:50:00,327.6,329.45,326.48,329.11,204937.0,327.6,329.45,326.48,329.11,204937.0
2019-07-31 10:00:00,329.2,330.95,328.43,330.49,243462.0,329.2,330.95,328.43,330.49,243462.0
2019-07-31 10:10:00,330.48,331.61,330.22,331.31,216501.0,330.48,331.61,330.22,331.31,216501.0
2019-07-31 10:20:00,331.37,331.77,329.61,330.26,190207.0,331.37,331.77,329.61,330.26,190207.0
2019-07-31 10:30:00,330.31,330.65,329.5,329.89,91163.0,330.31,330.65,329.5,329.89,91163.0
2019-07-31 10:40:00,329.73,329.99,329.1,329.8,84893.0,329.73,329.99,329.1,329.8,84893.0
2019-07-31 10:50:00,329.87,330.37,329.56,329.7,89490.0,329.87,330.37,329.56,329.7,89490.0
2019-07-31 11:00:00,329.74,329.92,329.3,329.36,45745.0,329.74,329.92,329.3,329.36,45745.0
2019-07-31 11:10:00,329.41,329.44,328.61,329.19,65712.0,329.41,329.44,328.61,329.19,65712.0
2019-07-31 11:20:00,329.12,330.55,328.8,329.81,99611.0,329.12,330.55,328.8,329.81,99611.0
2019-07-31 11:30:00,329.89,330.19,329.35,330.19,45341.0,329.89,330.19,329.35,330.19,45341.0
2019-07-31 11:40:00,330.17,330.54,329.99,330.2,39120.0,330.17,330.54,329.99,330.2,39120.0
2019-07-31 11:50:00,330.2,330.25,329.6,329.89,31041.0,330.2,330.25,329.6,329.89,31041.0
2019-07-31 12:00:00,329.96,330.02,328.96,329.11,23142.0,329.96,330.02,328.96,329.11,23142.0
2019-07-31 12:10:00,329.13,329.39,329.09,329.13,20286.0,329.13,329.39,329.09,329.13,20286.0
2019-07-31 12:20:00,329.14,330.03,329.07,329.79,55705.0,329.14,330.03,329.07,329.79,55705.0
2019-07-31 12:30:00,329.83,329.99,329.68,329.86,16601.0,329.83,329.99,329.68,329.86,16601.0
2019-07-31 12:40:00,329.81,330.12,329.7,329.73,22544.0,329.81,330.12,329.7,329.73,22544.0
2019-07-31 12:50:00,329.74,330.05,329.62,329.79,40007.0,329.74,330.05,329.62,329.79,40007.0
2019-07-31 13:00:00,329.76,329.77,328.66,328.67,58300.0,329.76,329.77,328.66,328.67,58300.0
2019-07-31 13:10:00,328.69,329.1,327.88,327.98,66326.0,328.69,329.1,327.88,327.98,66326.0
2019-07-31 13:20:00,328.03,328.07,327.46,327.63,56911.0,328.03,328.07,327.46,327.63,56911.0
2019-07-31 13:30:00,327.67,327.95,327.21,327.24,47760.0,327.67,327.95,327.21,327.24,47760.0
2019-07-31 13:40:00,327.25,327.54,327.04,327.18,33406.0,327.25,327.54,327.04,327.18,33406.0
2019-07-31 13:50:00,327.15,327.3,326.71,327.02,61379.0,327.15,327.3,326.71,327.02,61379.0
2019-07-31 14:00:00,326.92,328.3,325.1,327.86,225563.0,326.92,328.3,325.1,327.86,225563.0
2019-07-31 14:10:00,327.8,328.47,327.12,327.37,86486.0,327.8,328.47,327.12,327.37,86486.0
2019-07-31 14:20:00,327.12,327.5,326.05,326.52,45732.0,327.12,327.5,326.05,326.52,45732.0
2019-07-31 14:30:00,326.61,327.47,324.57,324.77,136641.0,326.61,327.47,324.57,324.77,136641.0
2019-07-31 14:40:00,324.51,325.04,321.35,321.42,172676.0,324.51,325.04,321.35,321.42,172676.0
2019-07-31 14:50:00,321.3,323.28,318.53,322.51,321429.0,321.3,323.28,318.53,322.51,321429.0
2019-07-31 15:00:00,322.55,324.83,321.66,323.07,221215.0,322.55,324.83,321.66,323.07,221215.0
2019-07-31 15:10:00,323.27,323.5,321.55,323.23,127673.0,323.27,323.5,321.55,323.23,127673.0
2019-07-31 15:20:00,323.08,325.4,322.96,325.24,148101.0,323.08,325.4,322.96,325.24,148101.0
2019-07-31 15:30:00,325.14,325.18,323.0,323.44,117271.0,325.14,325.18,323.0,323.44,117271.0
2019-07-31 15:40:00,323.45,323.85,322.6,323.5,135970.0,323.45,323.85,322.6,323.5,135970.0
2019-07-31 15:50:00,323.53,323.6,322.44,322.99,288600.0,323.53,323.6,322.44,322.99,288600.0
2019-08-01 09:30:00,324.25,326.11,323.16,324.63,343713.0,324.25,326.11,323.16,324.63,343713.0
2019-08-01 09:40:00,324.6,324.84,322.01,322.63,171026.0,324.6,324.84,322.01,322.63,171026.0
2019-08-01 09:50:00,322.78,324.81,322.68,324.48,181018.0,322.78,324.81,322.68,324.48,181018.0
2019-08-01 10:00:00,324.42,325.79,324.25,324.79,210729.0,324.42,325.79,324.25,324.79,210729.0
2019-08-01 10:10:00,324.9,324.96,324.01,324.77,90223.0,324.9,324.96,324.01,324.77,90223.0
2019-08-01 10:20:00,324.63,325.39,323.92,325.29,90450.0,324.63,325.39,323.92,325.29,90450.0
2019-08-01 10:30:00,325.33,326.88,325.01,326.7,117896.0,325.33,326.88,325.01,326.7,117896.0
2019-08-01 10:40:00,326.7,327.18,325.96,326.77,157972.0,326.7,327.18,325.96,326.77,157972.0
2019-08-01 10:50:00,326.82,327.78,326.7,327.4,96444.0,326.82,327.78,326.7,327.4,96444.0
2019-08-01 11:00:00,327.55,328.58,327.14,327.56,166314.0,327.55,328.58,327.14,327.56,166314.0
2019-08-01 11:10:00,327.66,327.87,326.8,327.33,55762.0,327.66,327.87,326.8,327.33,55762.0
2019-08-01 11:20:00,327.33,327.72,327.05,327.31,60232.0,327.33,327.72,327.05,327.31,60232.0
2019-08-01 11:30:00,327.31,327.31,326.18,326.36,105044.0,327.31,327.31,326.18,326.36,105044.0
2019-08-01 11:40:00,326.42,326.57,325.9,326.19,54786.0,326.42,326.57,325.9,326.19,54786.0
2019-08-01 11:50:00,326.09,326.09,325.2,325.2,47989.0,326.09,326.09,325.2,325.2,47989.0
2019-08-01 12:00:00,325.21,326.13,325.1,325.67,59334.0,325.21,326.13,325.1,325.67,59334.0
2019-08-01 12:10:00,325.73,326.1,325.64,325.65,34556.0,325.73,326.1,325.64,325.65,34556.0
2019-08-01 12:20:00,325.72,325.73,325.34,325.53,28277.0,325.72,325.73,325.34,325.53,28277.0
2019-08-01 12:30:00,325.63,325.68,324.88,325.34,40789.0,325.63,325.68,324.88,325.34,40789.0
2019-08-01 12:40:00,325.29,326.06,325.29,325.94,52943.0,325.29,326.06,325.29,325.94,52943.0
2019-08-01 12:50:00,326.0,326.1,325.33,325.7,37216.0,326.0,326.1,325.33,325.7,37216.0
2019-08-01 13:00:00,325.75,326.0,325.45,325.55,30763.0,325.75,326.0,325.45,325.55,30763.0
2019-08-01 13:10:00,325.55,325.84,325.4,325.72,34482.0,325.55,325.84,325.4,325.72,34482.0
2019-08-01 13:20:00,325.64,325.82,322.55,322.95,144603.0,325.64,325.82,322.55,322.95,144603.0
2019-08-01 13:30:00,322.99,324.03,320.11,320.4,242646.0,322.99,324.03,320.11,320.4,242646.0
2019-08-01 13:40:00,320.45,322.17,319.26,321.99,180607.0,320.45,322.17,319.26,321.99,180607.0
2019-08-01 13:50:00,321.89,322.5,319.53,322.32,143598.0,321.89,322.5,319.53,322.32,143598.0
2019-08-01 14:00:00,322.37,322.51,320.32,321.11,172192.0,322.37,322.51,320.32,321.11,172192.0
2019-08-01 14:10:00,321.11,321.68,320.1,320.77,147081.0,321.11,321.68,320.1,320.77,147081.0
2019-08-01 14:20:00,320.8,320.8,319.5,320.23,176471.0,320.8,320.8,319.5,320.23,176471.0
2019-08-01 14:30:00,320.13,320.37,318.86,318.86,116655.0,320.13,320.37,318.86,318.86,116655.0
2019-08-01 14:40:00,318.92,320.85,318.73,320.8,119674.0,318.92,320.85,318.73,320.8,119674.0
2019-08-01 14:50:00,320.8,321.49,320.04,320.59,163920.0,320.8,321.49,320.04,320.59,163920.0
2019-08-01 15:00:00,320.61,320.67,319.71,320.0,133949.0,320.61,320.67,319.71,320.0,133949.0
2019-08-01 15:10:00,319.96,320.56,319.43,319.74,124960.0,319.96,320.56,319.43,319.74,124960.0
2019-08-01 15:20:00,319.71,320.41,319.45,319.49,156402.0,319.71,320.41,319.45,319.49,156402.0
2019-08-01 15:30:00,319.57,321.28,319.47,321.27,124279.0,319.57,321.28,319.47,321.27,124279.0
2019-08-01 15:40:00,321.3,321.51,319.74,319.77,134387.0,321.3,321.51,319.74,319.77,134387.0
2019-08-01 15:50:00,319.7,320.22,319.29,319.57,303789.0,319.7,320.22,319.29,319.57,303789.0
2019-08-02 09:30:00,317.48,318.19,315.51,317.83,340992.0,317.48,318.19,315.51,317.83,340992.0
2019-08-02 09:40:00,317.83,317.83,314.59,315.21,210542.0,317.83,317.83,314.59,315.21,210542.0
2019-08-02 09:50:00,315.12,317.18,315.07,316.55,170651.0,315.12,317.18,315.07,316.55,170651.0
2019-08-02 10:00:00,316.5,317.41,314.32,314.95,150521.0,316.5,317.41,314.32,314.95,150521.0
2019-08-02 10:10:00,314.92,315.05,313.7,314.33,139125.0,314.92,315.05,313.7,314.33,139125.0
2019-08-02 10:20:00,314.33,314.79,313.69,314.0,104164.0,314.33,314.79,313.69,314.0,104164.0
2019-08-02 10:30:00,314.0,314.0,311.81,312.37,186845.0,314.0,314.0,311.81,312.37,186845.0
2019-08-02 10:40:00,312.41,313.44,311.8,312.67,113751.0,312.41,313.44,311.8,312.67,113751.0
2019-08-02 10:50:00,312.7,312.73,311.93,312.09,68697.0,312.7,312.73,311.93,312.09,68697.0
2019-08-02 11:00:00,312.1,313.57,311.88,313.3,98546.0,312.1,313.57,311.88,313.3,98546.0
2019-08-02 11:10:00,313.4,314.88,313.36,314.41,167114.0,313.4,314.88,313.36,314.41,167114.0
2019-08-02 11:20:00,314.49,314.55,313.5,313.6,71504.0,314.49,314.55,313.5,313.6,71504.0
2019-08-02 11:30:00,313.63,314.38,313.01,313.04,89537.0,313.63,314.38,313.01,313.04,89537.0
2019-08-02 11:40:00,313.03,313.36,312.55,313.05,69171.0,313.03,313.36,312.55,313.05,69171.0
2019-08-02 11:50:00,313.06,313.56,311.9,313.05,73208.0,313.06,313.56,311.9,313.05,73208.0
2019-08-02 12:00:00,313.03,314.53,312.6,314.53,96909.0,313.03,314.53,312.6,314.53,96909.0
2019-08-02 12:10:00,314.5,317.38,314.26,317.01,196019.0,314.5,317.38,314.26,317.01,196019.0
2019-08-02 12:20:00,316.74,317.0,316.1,316.61,57639.0,316.74,317.0,316.1,316.61,57639.0
2019-08-02 12:30:00,316.62,316.66,314.83,315.75,51051.0,316.62,316.66,314.83,315.75,51051.0
2019-08-02 12:40:00,315.81,316.19,315.23,315.54,37148.0,315.81,316.19,315.23,315.54,37148.0
2019-08-02 12:50:00,315.68,315.98,315.3,315.41,49114.0,315.68,315.98,315.3,315.41,49114.0
2019-08-02 13:00:00,315.37,315.67,313.7,314.38,115130.0,315.37,315.67,313.7,314.38,115130.0
2019-08-02 13:10:00,314.32,314.39,313.85,314.26,34836.0,314.32,314.39,313.85,314.26,34836.0
2019-08-02 13:20:00,314.25,314.88,313.99,314.61,46537.0,314.25,314.88,313.99,314.61,46537.0
2019-08-02 13:30:00,314.49,314.71,314.11,314.64,42718.0,314.49,314.71,314.11,314.64,42718.0
2019-08-02 13:40:00,314.66,315.68,314.66,315.09,52908.0,314.66,315.68,314.66,315.09,52908.0
2019-08-02 13:50:00,315.07,315.33,314.72,315.15,36076.0,315.07,315.33,314.72,315.15,36076.0
2019-08-02 14:00:00,315.09,315.81,314.78,315.65,45370.0,315.09,315.81,314.78,315.65,45370.0
2019-08-02 14:10:00,315.68,316.29,315.54,315.95,80554.0,315.68,316.29,315.54,315.95,80554.0
2019-08-02 14:20:00,316.02,317.13,315.95,316.59,116910.0,316.02,317.13,315.95,316.59,116910.0
2019-08-02 14:30:00,316.58,316.92,315.61,316.75,75363.0,316.58,316.92,315.61,316.75,75363.0
2019-08-02 14:40:00,316.67,317.13,316.28,316.66,66856.0,316.67,317.13,316.28,316.66,66856.0
2019-08-02 14:50:00,316.64,316.79,315.82,316.17,48905.0,316.64,316.79,315.82,316.17,48905.0
2019-08-02 15:00:00,316.24,316.67,315.98,316.18,40980.0,316.24,316.67,315.98,316.18,40980.0
2019-08-02 15:10:00,316.22,316.36,315.94,316.27,67044.0,316.22,316.36,315.94,316.27,67044.0
2019-08-02 15:20:00,316.22,318.09,316.19,317.77,136910.0,316.22,318.09,316.19,317.77,136910.0
2019-08-02 15:30:00,317.8,318.78,317.44,318.69,175278.0,317.8,318.78,317.44,318.69,175278.0
2019-08-02 15:40:00,318.75,319.04,317.12,317.28,148829.0,318.75,319.04,317.12,317.28,148829.0
2019-08-02 15:50:00,317.37,319.41,317.37,319.06,433935.0,317.37,319.41,317.37,319.06,433935.0
2019-08-05 09:30:00,310.96,313.42,308.88,309.59,477531.0,310.96,313.42,308.88,309.59,477531.0
2019-08-05 09:40:00,309.44,309.5,307.1,308.5,251508.0,309.44,309.5,307.1,308.5,251508.0
2019-08-05 09:50:00,308.4,310.24,307.73,310.22,193925.0,308.4,310.24,307.73,310.22,193925.0
2019-08-05 10:00:00,309.94,310.15,306.87,307.28,231337.0,309.94,310.15,306.87,307.28,231337.0
2019-08-05 10:10:00,307.21,308.59,307.0,307.14,170544.0,307.21,308.59,307.0,307.14,170544.0
2019-08-05 10:20:00,307.09,308.4,306.73,307.72,132782.0,307.09,308.4,306.73,307.72,132782.0
2019-08-05 10:30:00,307.63,308.3,306.7,307.11,120101.0,307.63,308.3,306.7,307.11,120101.0
2019-08-05 10:40:00,307.1,307.64,306.32,306.89,171151.0,307.1,307.64,306.32,306.89,171151.0
2019-08-05 10:50:00,306.85,307.41,305.8,306.74,216412.0,306.85,307.41,305.8,306.74,216412.0
2019-08-05 11:00:00,306.73,306.8,305.67,306.39,146734.0,306.73,306.8,305.67,306.39,146734.0
2019-08-05 11:10:00,306.38,307.0,305.97,306.0,159021.0,306.38,307.0,305.97,306.0,159021.0
2019-08-05 11:20:00,305.99,306.3,305.05,305.48,199867.0,305.99,306.3,305.05,305.48,199867.0
2019-08-05 11:30:00,305.53,305.98,305.23,305.7,124996.0,305.53,305.98,305.23,305.7,124996.0
2019-08-05 11:40:00,305.63,306.74,305.56,306.4,118816.0,305.63,306.74,305.56,306.4,118816.0
2019-08-05 11:50:00,306.48,306.6,305.75,306.06,104952.0,306.48,306.6,305.75,306.06,104952.0
2019-08-05 12:00:00,305.99,306.1,304.67,304.89,244547.0,305.99,306.1,304.67,304.89,244547.0
2019-08-05 12:10:00,304.88,306.42,304.85,306.35,121073.0,304.88,306.42,304.85,306.35,121073.0
2019-08-05 12:20:00,306.26,306.57,305.62,305.81,62970.0,306.26,306.57,305.62,305.81,62970.0
2019-08-05 12:30:00,305.85,306.71,305.84,306.08,75880.0,305.85,306.71,305.84,306.08,75880.0
2019-08-05 12:40:00,306.3,306.6,305.51,305.61,83833.0,306.3,306.6,305.51,305.61,83833.0
2019-08-05 12:50:00,305.64,306.03,305.01,305.5,103732.0,305.64,306.03,305.01,305.5,103732.0
2019-08-05 13:00:00,305.56,307.17,305.38,306.9,122292.0,305.56,307.17,305.38,306.9,122292.0
2019-08-05 13:10:00,306.93,307.63,306.8,307.48,107747.0,306.93,307.63,306.8,307.48,107747.0
2019-08-05 13:20:00,307.55,307.98,307.11,307.3,97712.0,307.55,307.98,307.11,307.3,97712.0
2019-08-05 13:30:00,307.29,307.89,306.6,307.83,77561.0,307.29,307.89,306.6,307.83,77561.0
2019-08-05 13:40:00,307.89,308.25,306.36,306.75,127805.0,307.89,308.25,306.36,306.75,127805.0
2019-08-05 13:50:00,306.76,306.77,305.69,305.79,127371.0,306.76,306.77,305.69,305.79,127371.0
2019-08-05 14:00:00,305.74,306.15,305.12,305.16,150980.0,305.74,306.15,305.12,305.16,150980.0
2019-08-05 14:10:00,305.13,305.8,304.93,305.73,136076.0,305.13,305.8,304.93,305.73,136076.0
2019-08-05 14:20:00,305.75,306.1,305.31,305.31,95487.0,305.75,306.1,305.31,305.31,95487.0
2019-08-05 14:30:00,305.4,306.29,305.29,305.71,127495.0,305.4,306.29,305.29,305.71,127495.0
2019-08-05 14:40:00,305.7,306.38,305.25,305.9,93126.0,305.7,306.38,305.25,305.9,93126.0
2019-08-05 14:50:00,305.84,306.19,305.52,305.8,91537.0,305.84,306.19,305.52,305.8,91537.0
2019-08-05 15:00:00,305.79,306.46,304.89,305.06,150034.0,305.79,306.46,304.89,305.06,150034.0
2019-08-05 15:10:00,305.02,306.94,304.99,306.76,153766.0,305.02,306.94,304.99,306.76,153766.0
2019-08-05 15:20:00,306.66,307.48,306.34,306.41,174692.0,306.66,307.48,306.34,306.41,174692.0
2019-08-05 15:30:00,306.29,307.39,305.9,307.0,166273.0,306.29,307.39,305.9,307.0,166273.0
2019-08-05 15:40:00,307.01,307.46,306.42,307.07,217130.0,307.01,307.46,306.42,307.07,217130.0
2019-08-05 15:50:00,307.09,308.35,306.67,307.6,459578.0,307.09,308.35,306.67,307.6,459578.0
2019-08-06 09:30:00,310.55,311.88,307.51,308.42,425125.0,310.55,311.88,307.51,308.42,425125.0
2019-08-06 09:40:00,308.32,308.83,305.36,307.0,199758.0,308.32,308.83,305.36,307.0,199758.0
2019-08-06 09:50:00,307.0,308.83,306.34,307.82,195040.0,307.0,308.83,306.34,307.82,195040.0
2019-08-06 10:00:00,307.79,308.68,306.81,307.18,125164.0,307.79,308.68,306.81,307.18,125164.0
2019-08-06 10:10:00,307.2,307.57,305.78,305.84,115568.0,307.2,307.57,305.78,305.84,115568.0
2019-08-06 10:20:00,305.82,306.74,305.5,305.95,175354.0,305.82,306.74,305.5,305.95,175354.0
2019-08-06 10:30:00,305.9,307.93,305.73,307.81,100299.0,305.9,307.93,305.73,307.81,100299.0
2019-08-06 10:40:00,307.8,308.45,307.15,307.35,82193.0,307.8,308.45,307.15,307.35,82193.0
2019-08-06 10:50:00,307.56,307.77,306.77,306.93,52875.0,307.56,307.77,306.77,306.93,52875.0
2019-08-06 11:00:00,307.04,307.14,306.07,306.33,54646.0,307.04,307.14,306.07,306.33,54646.0
2019-08-06 11:10:00,306.33,306.44,305.58,305.69,106582.0,306.33,306.44,305.58,305.69,106582.0
2019-08-06 11:20:00,305.64,306.79,305.64,306.49,63495.0,305.64,306.79,305.64,306.49,63495.0
2019-08-06 11:30:00,306.52,306.53,305.3,305.58,89083.0,306.52,306.53,305.3,305.58,89083.0
2019-08-06 11:40:00,305.47,306.44,305.33,306.25,83429.0,305.47,306.44,305.33,306.25,83429.0
2019-08-06 11:50:00,306.33,306.93,305.85,306.92,66581.0,306.33,306.93,305.85,306.92,66581.0
2019-08-06 12:00:00,306.96,307.58,306.3,306.78,83111.0,306.96,307.58,306.3,306.78,83111.0
2019-08-06 12:10:00,306.98,307.41,306.32,306.54,57418.0,306.98,307.41,306.32,306.54,57418.0
2019-08-06 12:20:00,306.59,306.73,306.0,306.25,64947.0,306.59,306.73,306.0,306.25,64947.0
2019-08-06 12:30:00,306.28,306.49,305.96,306.23,54183.0,306.28,306.49,305.96,306.23,54183.0
2019-08-06 12:40:00,306.11,306.29,305.83,305.95,58621.0,306.11,306.29,305.83,305.95,58621.0
2019-08-06 12:50:00,305.91,306.79,305.78,306.78,55702.0,305.91,306.79,305.78,306.78,55702.0
2019-08-06 13:00:00,306.76,307.49,306.63,307.11,46759.0,306.76,307.49,306.63,307.11,46759.0
2019-08-06 13:10:00,307.08,307.3,306.71,306.76,46791.0,307.08,307.3,306.71,306.76,46791.0
2019-08-06 13:20:00,306.88,308.69,306.5,308.54,118039.0,306.88,308.69,306.5,308.54,118039.0
2019-08-06 13:30:00,308.59,309.5,308.59,309.35,87833.0,308.59,309.5,308.59,309.35,87833.0
2019-08-06 13:40:00,309.32,309.5,308.9,309.21,62079.0,309.32,309.5,308.9,309.21,62079.0
2019-08-06 13:50:00,309.17,309.33,308.68,309.18,51992.0,309.17,309.33,308.68,309.18,51992.0
2019-08-06 14:00:00,309.11,309.16,308.52,308.99,75082.0,309.11,309.16,308.52,308.99,75082.0
2019-08-06 14:10:00,308.94,310.47,308.88,310.2,130968.0,308.94,310.47,308.88,310.2,130968.0
2019-08-06 14:20:00,310.26,310.85,309.87,310.73,63764.0,310.26,310.85,309.87,310.73,63764.0
2019-08-06 14:30:00,310.74,311.18,310.24,310.37,95499.0,310.74,311.18,310.24,310.37,95499.0
2019-08-06 14:40:00,310.32,311.1,310.24,310.68,58638.0,310.32,311.1,310.24,310.68,58638.0
2019-08-06 14:50:00,310.7,310.83,309.98,310.1,53041.0,310.7,310.83,309.98,310.1,53041.0
2019-08-06 15:00:00,310.18,310.75,310.04,310.28,46586.0,310.18,310.75,310.04,310.28,46586.0
2019-08-06 15:10:00,310.2,310.75,309.87,310.71,64398.0,310.2,310.75,309.87,310.71,64398.0
2019-08-06 15:20:00,310.71,310.81,310.11,310.28,59714.0,310.71,310.81,310.11,310.28,59714.0
2019-08-06 15:30:00,310.24,310.71,310.11,310.65,63218.0,310.24,310.71,310.11,310.65,63218.0
2019-08-06 15:40:00,310.65,310.87,310.19,310.55,102670.0,310.65,310.87,310.19,310.55,102670.0
2019-08-06 15:50:00,310.6,311.37,310.1,310.11,294509.0,310.6,311.37,310.1,310.11,294509.0
2019-08-07 09:30:00,302.56,303.79,297.8,299.86,846453.0,302.56,303.79,297.8,299.86,846453.0
2019-08-07 09:40:00,299.86,299.86,296.81,297.74,434924.0,299.86,299.86,296.81,297.74,434924.0
2019-08-07 09:50:00,297.55,300.41,297.11,300.01,370984.0,297.55,300.41,297.11,300.01,370984.0
2019-08-07 10:00:00,299.95,301.15,299.31,300.58,297255.0,299.95,301.15,299.31,300.58,297255.0
2019-08-07 10:10:00,300.74,302.26,300.41,301.04,349841.0,300.74,302.26,300.41,301.04,349841.0
2019-08-07 10:20:00,300.92,302.2,300.18,301.57,168451.0,300.92,302.2,300.18,301.57,168451.0
2019-08-07 10:30:00,301.39,302.25,301.01,301.89,265093.0,301.39,302.25,301.01,301.89,265093.0
2019-08-07 10:40:00,301.94,301.99,299.83,300.6,175472.0,301.94,301.99,299.83,300.6,175472.0
2019-08-07 10:50:00,300.52,301.9,299.84,300.48,293222.0,300.52,301.9,299.84,300.48,293222.0
2019-08-07 11:00:00,300.37,300.82,298.61,300.67,281885.0,300.37,300.82,298.61,300.67,281885.0
2019-08-07 11:10:00,300.77,301.09,299.5,299.84,179076.0,300.77,301.09,299.5,299.84,179076.0
2019-08-07 11:20:00,299.8,300.39,298.6,299.33,138112.0,299.8,300.39,298.6,299.33,138112.0
2019-08-07 11:30:00,299.31,300.71,298.86,299.13,125366.0,299.31,300.71,298.86,299.13,125366.0
2019-08-07 11:40:00,299.12,299.47,298.65,299.29,91278.0,299.12,299.47,298.65,299.29,91278.0
2019-08-07 11:50:00,299.17,300.27,298.8,298.89,124291.0,299.17,300.27,298.8,298.89,124291.0
2019-08-07 12:00:00,299.01,299.3,298.0,298.54,165941.0,299.01,299.3,298.0,298.54,165941.0
2019-08-07 12:10:00,298.5,299.47,298.48,298.71,111025.0,298.5,299.47,298.48,298.71,111025.0
2019-08-07 12:20:00,298.6,298.95,298.15,298.55,108397.0,298.6,298.95,298.15,298.55,108397.0
2019-08-07 12:30:00,298.48,299.6,298.27,299.4,80065.0,298.48,299.6,298.27,299.4,80065.0
2019-08-07 12:40:00,299.38,301.12,299.28,300.19,155009.0,299.38,301.12,299.28,300.19,155009.0
2019-08-07 12:50:00,300.19,300.76,299.93,300.65,71143.0,300.19,300.76,299.93,300.65,71143.0
2019-08-07 13:00:00,300.7,301.7,300.7,301.25,126730.0,300.7,301.7,300.7,301.25,126730.0
2019-08-07 13:10:00,301.29,301.35,300.36,301.04,79212.0,301.29,301.35,300.36,301.04,79212.0
2019-08-07 13:20:00,301.0,301.39,300.65,301.1,54274.0,301.0,301.39,300.65,301.1,54274.0
2019-08-07 13:30:00,301.21,302.9,301.2,302.7,149285.0,301.21,302.9,301.2,302.7,149285.0
2019-08-07 13:40:00,302.72,304.32,302.7,304.08,199532.0,302.72,304.32,302.7,304.08,199532.0
2019-08-07 13:50:00,304.08,304.58,302.93,303.15,128871.0,304.08,304.58,302.93,303.15,128871.0
2019-08-07 14:00:00,303.15,304.36,303.1,304.36,128792.0,303.15,304.36,303.1,304.36,128792.0
2019-08-07 14:10:00,304.25,304.55,302.43,302.58,105061.0,304.25,304.55,302.43,302.58,105061.0
2019-08-07 14:20:00,302.54,303.68,302.17,303.49,84848.0,302.54,303.68,302.17,303.49,84848.0
2019-08-07 14:30:00,303.38,303.65,302.79,302.94,69574.0,303.38,303.65,302.79,302.94,69574.0
2019-08-07 14:40:00,302.91,303.81,302.72,303.02,109433.0,302.91,303.81,302.72,303.02,109433.0
2019-08-07 14:50:00,303.07,303.36,302.72,303.29,70724.0,303.07,303.36,302.72,303.29,70724.0
2019-08-07 15:00:00,303.28,303.52,302.52,302.97,80962.0,303.28,303.52,302.52,302.97,80962.0
2019-08-07 15:10:00,302.92,303.35,302.13,303.35,68212.0,302.92,303.35,302.13,303.35,68212.0
2019-08-07 15:20:00,303.32,303.75,303.05,303.6,59647.0,303.32,303.75,303.05,303.6,59647.0
2019-08-07 15:30:00,303.51,304.79,303.5,304.59,117801.0,303.51,304.79,303.5,304.59,117801.0
2019-08-07 15:40:00,304.64,304.64,303.7,303.96,99066.0,304.64,304.64,303.7,303.96,99066.0
2019-08-07 15:50:00,303.84,305.0,302.8,304.23,381864.0,303.84,305.0,302.8,304.23,381864.0
2019-08-08 09:30:00,311.03,311.19,308.19,308.79,310363.0,311.03,311.19,308.19,308.79,310363.0
2019-08-08 09:40:00,308.81,308.81,306.63,307.73,196315.0,308.81,308.81,306.63,307.73,196315.0
2019-08-08 09:50:00,307.6,309.0,306.65,308.53,172984.0,307.6,309.0,306.65,308.53,172984.0
2019-08-08 10:00:00,308.65,308.88,307.64,308.36,86799.0,308.65,308.88,307.64,308.36,86799.0
2019-08-08 10:10:00,308.39,308.5,307.39,308.32,91536.0,308.39,308.5,307.39,308.32,91536.0
2019-08-08 10:20:00,308.45,309.57,307.6,309.25,101523.0,308.45,309.57,307.6,309.25,101523.0
2019-08-08 10:30:00,309.27,309.83,308.71,309.61,122261.0,309.27,309.83,308.71,309.61,122261.0
2019-08-08 10:40:00,309.72,310.46,309.52,309.87,107529.0,309.72,310.46,309.52,309.87,107529.0
2019-08-08 10:50:00,309.87,310.99,309.85,310.94,81693.0,309.87,310.99,309.85,310.94,81693.0
2019-08-08 11:00:00,310.94,310.99,309.68,310.14,110428.0,310.94,310.99,309.68,310.14,110428.0
2019-08-08 11:10:00,310.17,310.55,309.82,310.55,108691.0,310.17,310.55,309.82,310.55,108691.0
2019-08-08 11:20:00,310.53,310.97,310.3,310.88,90383.0,310.53,310.97,310.3,310.88,90383.0
2019-08-08 11:30:00,310.88,310.94,309.87,310.38,93550.0,310.88,310.94,309.87,310.38,93550.0
2019-08-08 11:40:00,310.26,310.85,310.18,310.72,62472.0,310.26,310.85,310.18,310.72,62472.0
2019-08-08 11:50:00,310.64,312.36,310.6,311.77,168562.0,310.64,312.36,310.6,311.77,168562.0
2019-08-08 12:00:00,311.87,312.29,311.34,312.0,84228.0,311.87,312.29,311.34,312.0,84228.0
2019-08-08 12:10:00,312.01,312.66,311.98,312.37,78701.0,312.01,312.66,311.98,312.37,78701.0
2019-08-08 12:20:00,312.28,312.92,312.26,312.84,71911.0,312.28,312.92,312.26,312.84,71911.0
2019-08-08 12:30:00,312.82,313.65,312.7,313.32,122565.0,312.82,313.65,312.7,313.32,122565.0
2019-08-08 12:40:00,313.33,313.78,313.2,313.57,69053.0,313.33,313.78,313.2,313.57,69053.0
2019-08-08 12:50:00,313.7,314.05,313.48,313.79,110913.0,313.7,314.05,313.48,313.79,110913.0
2019-08-08 13:00:00,313.85,314.33,313.58,313.68,85277.0,313.85,314.33,313.58,313.68,85277.0
2019-08-08 13:10:00,313.74,314.25,313.64,314.0,48816.0,313.74,314.25,313.64,314.0,48816.0
2019-08-08 13:20:00,314.05,314.5,313.75,313.82,87363.0,314.05,314.5,313.75,313.82,87363.0
2019-08-08 13:30:00,313.87,314.39,313.71,314.29,40994.0,313.87,314.39,313.71,314.29,40994.0
2019-08-08 13:40:00,314.31,314.97,314.31,314.82,81814.0,314.31,314.97,314.31,314.82,81814.0
2019-08-08 13:50:00,314.87,315.26,314.75,315.18,69990.0,314.87,315.26,314.75,315.18,69990.0
2019-08-08 14:00:00,315.2,315.24,314.61,315.06,88621.0,315.2,315.24,314.61,315.06,88621.0
2019-08-08 14:10:00,314.99,315.62,314.83,315.44,74820.0,314.99,315.62,314.83,315.44,74820.0
2019-08-08 14:20:00,315.41,315.73,315.32,315.46,59766.0,315.41,315.73,315.32,315.46,59766.0
2019-08-08 14:30:00,315.49,315.75,315.34,315.5,56210.0,315.49,315.75,315.34,315.5,56210.0
2019-08-08 14:40:00,315.6,316.37,315.03,315.29,129704.0,315.6,316.37,315.03,315.29,129704.0
2019-08-08 14:50:00,315.28,315.71,315.08,315.57,85848.0,315.28,315.71,315.08,315.57,85848.0
2019-08-08 15:00:00,315.53,316.0,315.3,315.34,68050.0,315.53,316.0,315.3,315.34,68050.0
2019-08-08 15:10:00,315.3,315.4,314.8,314.8,76570.0,315.3,315.4,314.8,314.8,76570.0
2019-08-08 15:20:00,314.9,315.44,314.75,315.18,76138.0,314.9,315.44,314.75,315.18,76138.0
2019-08-08 15:30:00,315.18,315.59,315.17,315.3,90654.0,315.18,315.59,315.17,315.3,90654.0
2019-08-08 15:40:00,315.25,315.9,315.23,315.55,134083.0,315.25,315.9,315.23,315.55,134083.0
2019-08-08 15:50:00,315.58,316.2,314.98,315.83,320752.0,315.58,316.2,314.98,315.83,320752.0
2019-08-09 09:30:00,313.74,316.64,313.48,316.4,280750.0,313.74,316.64,313.48,316.4,280750.0
2019-08-09 09:40:00,316.48,316.52,312.67,312.85,154820.0,316.48,316.52,312.67,312.85,154820.0
2019-08-09 09:50:00,312.68,312.8,311.0,312.16,190538.0,312.68,312.8,311.0,312.16,190538.0
2019-08-09 10:00:00,312.08,312.4,310.39,310.5,201600.0,312.08,312.4,310.39,310.5,201600.0
2019-08-09 10:10:00,310.53,311.48,309.63,309.77,113613.0,310.53,311.48,309.63,309.77,113613.0
2019-08-09 10:20:00,309.91,310.26,308.87,309.13,152367.0,309.91,310.26,308.87,309.13,152367.0
2019-08-09 10:30:00,309.11,309.43,308.1,308.38,111112.0,309.11,309.43,308.1,308.38,111112.0
2019-08-09 10:40:00,308.3,309.82,308.11,309.41,80459.0,308.3,309.82,308.11,309.41,80459.0
2019-08-09 10:50:00,309.28,310.04,309.02,309.32,120604.0,309.28,310.04,309.02,309.32,120604.0
2019-08-09 11:00:00,309.32,309.53,308.51,308.56,54493.0,309.32,309.53,308.51,308.56,54493.0
2019-08-09 11:10:00,308.51,308.8,307.62,307.88,94639.0,308.51,308.8,307.62,307.88,94639.0
2019-08-09 11:20:00,307.76,308.15,306.48,306.48,137888.0,307.76,308.15,306.48,306.48,137888.0
2019-08-09 11:30:00,306.51,306.99,305.72,305.76,85833.0,306.51,306.99,305.72,305.76,85833.0
2019-08-09 11:40:00,305.76,307.39,305.68,307.35,118636.0,305.76,307.39,305.68,307.35,118636.0
2019-08-09 11:50:00,307.35,307.36,306.24,306.54,78055.0,307.35,307.36,306.24,306.54,78055.0
2019-08-09 12:00:00,306.47,307.84,306.47,307.38,72599.0,306.47,307.84,306.47,307.38,72599.0
2019-08-09 12:10:00,307.42,307.9,306.8,306.8,43173.0,307.42,307.9,306.8,306.8,43173.0
2019-08-09 12:20:00,306.92,307.46,306.71,307.02,45343.0,306.92,307.46,306.71,307.02,45343.0
2019-08-09 12:30:00,307.02,307.2,306.54,306.84,47099.0,307.02,307.2,306.54,306.84,47099.0
2019-08-09 12:40:00,306.89,307.1,306.52,306.98,84704.0,306.89,307.1,306.52,306.98,84704.0
2019-08-09 12:50:00,307.03,308.62,306.6,308.18,150586.0,307.03,308.62,306.6,308.18,150586.0
2019-08-09 13:00:00,308.25,309.36,308.15,309.29,108673.0,308.25,309.36,308.15,309.29,108673.0
2019-08-09 13:10:00,309.27,309.27,308.74,309.01,88084.0,309.27,309.27,308.74,309.01,88084.0
2019-08-09 13:20:00,309.0,309.71,308.81,309.5,142820.0,309.0,309.71,308.81,309.5,142820.0
2019-08-09 13:30:00,309.58,310.93,309.58,310.55,139786.0,309.58,310.93,309.58,310.55,139786.0
2019-08-09 13:40:00,310.58,310.88,310.25,310.62,79579.0,310.58,310.88,310.25,310.62,79579.0
2019-08-09 13:50:00,310.6,310.76,309.61,309.67,60621.0,310.6,310.76,309.61,309.67,60621.0
2019-08-09 14:00:00,309.72,309.76,308.91,309.15,43901.0,309.72,309.76,308.91,309.15,43901.0
2019-08-09 14:10:00,309.21,309.24,308.5,308.8,46065.0,309.21,309.24,308.5,308.8,46065.0
2019-08-09 14:20:00,308.62,309.77,308.59,309.41,40361.0,308.62,309.77,308.59,309.41,40361.0
2019-08-09 14:30:00,309.46,309.95,309.07,309.13,64039.0,309.46,309.95,309.07,309.13,64039.0
2019-08-09 14:40:00,309.11,309.69,309.03,309.53,28404.0,309.11,309.69,309.03,309.53,28404.0
2019-08-09 14:50:00,309.33,309.88,309.26,309.57,26516.0,309.33,309.88,309.26,309.57,26516.0
2019-08-09 15:00:00,309.5,310.9,309.5,310.66,78681.0,309.5,310.9,309.5,310.66,78681.0
2019-08-09 15:10:00,310.61,311.16,309.63,309.65,74542.0,310.61,311.16,309.63,309.65,74542.0
2019-08-09 15:20:00,309.56,310.26,309.31,310.06,52470.0,309.56,310.26,309.31,310.06,52470.0
2019-08-09 15:30:00,310.01,310.34,309.83,310.15,48293.0,310.01,310.34,309.83,310.15,48293.0
2019-08-09 15:40:00,310.11,310.16,308.91,309.27,82978.0,310.11,310.16,308.91,309.27,82978.0
2019-08-09 15:50:00,309.23,309.98,308.57,309.0,228470.0,309.23,309.98,308.57,309.0,228470.0
2019-08-12 09:30:00,305.46,306.74,303.24,305.2,255549.0,305.46,306.74,303.24,305.2,255549.0
2019-08-12 09:40:00,305.18,305.7,304.0,304.61,151501.0,305.18,305.7,304.0,304.61,151501.0
2019-08-12 09:50:00,304.61,305.75,304.53,305.36,89956.0,304.61,305.75,304.53,305.36,89956.0
2019-08-12 10:00:00,305.41,308.43,305.41,308.21,226424.0,305.41,308.43,305.41,308.21,226424.0
2019-08-12 10:10:00,308.07,309.96,307.26,309.8,248642.0,308.07,309.96,307.26,309.8,248642.0
2019-08-12 10:20:00,309.95,311.05,309.11,309.77,212127.0,309.95,311.05,309.11,309.77,212127.0
2019-08-12 10:30:00,309.67,311.19,309.65,310.36,172093.0,309.67,311.19,309.65,310.36,172093.0
2019-08-12 10:40:00,310.32,310.88,309.57,310.4,152073.0,310.32,310.88,309.57,310.4,152073.0
2019-08-12 10:50:00,310.38,311.4,310.01,311.22,154223.0,310.38,311.4,310.01,311.22,154223.0
2019-08-12 11:00:00,311.18,311.68,310.62,311.31,139907.0,311.18,311.68,310.62,311.31,139907.0
2019-08-12 11:10:00,311.4,311.41,309.6,310.78,186206.0,311.4,311.41,309.6,310.78,186206.0
2019-08-12 11:20:00,310.78,311.79,310.57,310.82,111994.0,310.78,311.79,310.57,310.82,111994.0
2019-08-12 11:30:00,310.82,311.5,310.65,311.3,104058.0,310.82,311.5,310.65,311.3,104058.0
2019-08-12 11:40:00,311.17,312.19,311.0,311.97,95170.0,311.17,312.19,311.0,311.97,95170.0
2019-08-12 11:50:00,311.93,312.55,311.75,311.98,80810.0,311.93,312.55,311.75,311.98,80810.0
2019-08-12 12:00:00,311.93,312.15,311.07,312.15,54791.0,311.93,312.15,311.07,312.15,54791.0
2019-08-12 12:10:00,312.06,312.3,311.61,312.14,29900.0,312.06,312.3,311.61,312.14,29900.0
2019-08-12 12:20:00,312.1,312.49,311.73,312.01,51443.0,312.1,312.49,311.73,312.01,51443.0
2019-08-12 12:30:00,312.02,312.89,311.92,312.51,49345.0,312.02,312.89,311.92,312.51,49345.0
2019-08-12 12:40:00,312.48,312.51,311.68,312.24,51577.0,312.48,312.51,311.68,312.24,51577.0
2019-08-12 12:50:00,312.23,312.35,311.62,312.22,53729.0,312.23,312.35,311.62,312.22,53729.0
2019-08-12 13:00:00,312.15,312.25,311.76,311.98,60227.0,312.15,312.25,311.76,311.98,60227.0
2019-08-12 13:10:00,311.97,312.58,311.78,312.07,58211.0,311.97,312.58,311.78,312.07,58211.0
2019-08-12 13:20:00,312.14,312.37,311.96,312.28,39982.0,312.14,312.37,311.96,312.28,39982.0
2019-08-12 13:30:00,312.27,312.43,311.91,312.06,66643.0,312.27,312.43,311.91,312.06,66643.0
2019-08-12 13:40:00,312.12,312.34,311.75,312.02,70461.0,312.12,312.34,311.75,312.02,70461.0
2019-08-12 13:50:00,312.03,312.03,311.15,311.56,82114.0,312.03,312.03,311.15,311.56,82114.0
2019-08-12 14:00:00,311.5,311.83,311.15,311.66,79431.0,311.5,311.83,311.15,311.66,79431.0
2019-08-12 14:10:00,311.66,312.3,311.34,311.34,74737.0,311.66,312.3,311.34,311.34,74737.0
2019-08-12 14:20:00,311.36,311.53,311.0,311.14,91176.0,311.36,311.53,311.0,311.14,91176.0
2019-08-12 14:30:00,311.1,311.73,310.86,310.9,90494.0,311.1,311.73,310.86,310.9,90494.0
2019-08-12 14:40:00,310.97,311.02,310.03,310.22,103354.0,310.97,311.02,310.03,310.22,103354.0
2019-08-12 14:50:00,310.24,310.98,309.53,309.88,75263.0,310.24,310.98,309.53,309.88,75263.0
2019-08-12 15:00:00,310.0,311.24,309.86,310.81,118353.0,310.0,311.24,309.86,310.81,118353.0
2019-08-12 15:10:00,310.72,311.42,310.5,311.17,75772.0,310.72,311.42,310.5,311.17,75772.0
2019-08-12 15:20:00,311.17,311.65,310.87,311.35,45773.0,311.17,311.65,310.87,311.35,45773.0
2019-08-12 15:30:00,311.28,311.59,310.86,311.39,47837.0,311.28,311.59,310.86,311.39,47837.0
2019-08-12 15:40:00,311.35,311.55,311.21,311.5,80742.0,311.35,311.55,311.21,311.5,80742.0
2019-08-12 15:50:00,311.55,312.09,310.8,310.82,306985.0,311.55,312.09,310.8,310.82,306985.0
2019-08-13 09:30:00,309.81,311.69,308.16,310.81,306827.0,309.81,311.69,308.16,310.81,306827.0
2019-08-13 09:40:00,310.68,313.47,309.04,312.11,290943.0,310.68,313.47,309.04,312.11,290943.0
2019-08-13 09:50:00,312.07,316.43,311.89,315.6,253907.0,312.07,316.43,311.89,315.6,253907.0
2019-08-13 10:00:00,315.4,315.71,312.85,313.61,112773.0,315.4,315.71,312.85,313.61,112773.0
2019-08-13 10:10:00,313.45,315.31,312.92,315.19,120035.0,313.45,315.31,312.92,315.19,120035.0
2019-08-13 10:20:00,315.25,315.93,314.12,315.41,157312.0,315.25,315.93,314.12,315.41,157312.0
2019-08-13 10:30:00,315.5,315.78,313.25,313.3,162671.0,315.5,315.78,313.25,313.3,162671.0
2019-08-13 10:40:00,313.26,314.13,313.01,313.55,69415.0,313.26,314.13,313.01,313.55,69415.0
2019-08-13 10:50:00,313.6,313.87,312.61,312.69,103462.0,313.6,313.87,312.61,312.69,103462.0
2019-08-13 11:00:00,312.62,312.9,311.7,312.9,127503.0,312.62,312.9,311.7,312.9,127503.0
2019-08-13 11:10:00,312.88,313.14,310.75,310.96,87920.0,312.88,313.14,310.75,310.96,87920.0
2019-08-13 11:20:00,310.86,311.46,310.32,311.06,104532.0,310.86,311.46,310.32,311.06,104532.0
2019-08-13 11:30:00,310.91,310.93,309.74,310.16,103881.0,310.91,310.93,309.74,310.16,103881.0
2019-08-13 11:40:00,310.23,311.31,310.18,311.11,69671.0,310.23,311.31,310.18,311.11,69671.0
2019-08-13 11:50:00,311.05,311.61,310.13,311.52,81007.0,311.05,311.61,310.13,311.52,81007.0
2019-08-13 12:00:00,311.66,311.75,310.55,311.25,43883.0,311.66,311.75,310.55,311.25,43883.0
2019-08-13 12:10:00,311.34,311.74,311.04,311.48,42530.0,311.34,311.74,311.04,311.48,42530.0
2019-08-13 12:20:00,311.43,311.61,310.79,310.8,30945.0,311.43,311.61,310.79,310.8,30945.0
2019-08-13 12:30:00,310.82,311.0,309.97,310.22,50230.0,310.82,311.0,309.97,310.22,50230.0
2019-08-13 12:40:00,310.16,311.05,310.1,310.44,39111.0,310.16,311.05,310.1,310.44,39111.0
2019-08-13 12:50:00,310.36,310.5,309.54,309.9,43874.0,310.36,310.5,309.54,309.9,43874.0
2019-08-13 13:00:00,309.88,310.83,309.58,310.63,51575.0,309.88,310.83,309.58,310.63,51575.0
2019-08-13 13:10:00,310.59,310.84,309.57,309.98,45249.0,310.59,310.84,309.57,309.98,45249.0
2019-08-13 13:20:00,309.86,310.68,309.79,310.61,24166.0,309.86,310.68,309.79,310.61,24166.0
2019-08-13 13:30:00,310.62,311.33,310.43,311.05,35437.0,310.62,311.33,310.43,311.05,35437.0
2019-08-13 13:40:00,311.1,311.16,310.73,310.83,28283.0,311.1,311.16,310.73,310.83,28283.0
2019-08-13 13:50:00,310.8,311.62,310.76,311.33,86557.0,310.8,311.62,310.76,311.33,86557.0
2019-08-13 14:00:00,311.35,311.76,311.12,311.26,31413.0,311.35,311.76,311.12,311.26,31413.0
2019-08-13 14:10:00,311.29,311.51,311.0,311.45,31621.0,311.29,311.51,311.0,311.45,31621.0
2019-08-13 14:20:00,311.52,312.29,311.46,312.29,43895.0,311.52,312.29,311.46,312.29,43895.0
2019-08-13 14:30:00,312.24,312.75,311.97,312.51,78963.0,312.24,312.75,311.97,312.51,78963.0
2019-08-13 14:40:00,312.49,312.71,312.33,312.56,36462.0,312.49,312.71,312.33,312.56,36462.0
2019-08-13 14:50:00,312.51,312.78,312.42,312.61,83981.0,312.51,312.78,312.42,312.61,83981.0
2019-08-13 15:00:00,312.57,312.92,311.3,311.62,68329.0,312.57,312.92,311.3,311.62,68329.0
2019-08-13 15:10:00,311.78,311.94,311.43,311.87,39875.0,311.78,311.94,311.43,311.87,39875.0
2019-08-13 15:20:00,311.9,311.92,311.54,311.87,38842.0,311.9,311.92,311.54,311.87,38842.0
2019-08-13 15:30:00,311.73,311.95,311.57,311.95,57445.0,311.73,311.95,311.57,311.95,57445.0
2019-08-13 15:40:00,312.0,312.11,311.51,311.99,86957.0,312.0,312.11,311.51,311.99,86957.0
2019-08-13 15:50:00,311.92,312.58,311.52,312.33,290507.0,311.92,312.58,311.52,312.33,290507.0
2019-08-14 09:30:00,308.01,308.41,305.6,306.7,368149.0,308.01,308.41,305.6,306.7,368149.0
2019-08-14 09:40:00,306.63,306.63,303.41,303.62,312956.0,306.63,306.63,303.41,303.62,312956.0
2019-08-14 09:50:00,303.56,305.38,303.26,304.3,176243.0,303.56,305.38,303.26,304.3,176243.0
2019-08-14 10:00:00,304.44,304.72,303.66,304.11,114497.0,304.44,304.72,303.66,304.11,114497.0
2019-08-14 10:10:00,304.1,304.1,302.33,302.35,157551.0,304.1,304.1,302.33,302.35,157551.0
2019-08-14 10:20:00,302.34,304.29,302.33,303.62,112482.0,302.34,304.29,302.33,303.62,112482.0
2019-08-14 10:30:00,303.76,303.76,301.5,301.77,175579.0,303.76,303.76,301.5,301.77,175579.0
2019-08-14 10:40:00,301.74,302.4,301.49,301.76,117346.0,301.74,302.4,301.49,301.76,117346.0
2019-08-14 10:50:00,301.65,302.49,301.21,301.33,107988.0,301.65,302.49,301.21,301.33,107988.0
2019-08-14 11:00:00,301.3,301.91,301.25,301.54,92384.0,301.3,301.91,301.25,301.54,92384.0
2019-08-14 11:10:00,301.56,301.65,300.68,300.95,176072.0,301.56,301.65,300.68,300.95,176072.0
2019-08-14 11:20:00,300.99,301.87,300.75,301.87,135990.0,300.99,301.87,300.75,301.87,135990.0
2019-08-14 11:30:00,301.65,302.49,301.65,302.23,126664.0,301.65,302.49,301.65,302.23,126664.0
2019-08-14 11:40:00,302.1,302.1,300.71,301.57,93426.0,302.1,302.1,300.71,301.57,93426.0
2019-08-14 11:50:00,301.55,302.39,301.49,302.0,59947.0,301.55,302.39,301.49,302.0,59947.0
2019-08-14 12:00:00,302.0,302.03,300.26,300.47,120118.0,302.0,302.03,300.26,300.47,120118.0
2019-08-14 12:10:00,300.37,300.54,299.1,299.22,192353.0,300.37,300.54,299.1,299.22,192353.0
2019-08-14 12:20:00,299.2,299.76,298.73,299.58,114151.0,299.2,299.76,298.73,299.58,114151.0
2019-08-14 12:30:00,299.52,300.18,299.0,299.01,113301.0,299.52,300.18,299.0,299.01,113301.0
2019-08-14 12:40:00,299.03,299.22,298.31,298.41,160463.0,299.03,299.22,298.31,298.41,160463.0
2019-08-14 12:50:00,298.41,299.19,298.19,298.7,111158.0,298.41,299.19,298.19,298.7,111158.0
2019-08-14 13:00:00,298.65,299.35,298.33,299.12,86643.0,298.65,299.35,298.33,299.12,86643.0
2019-08-14 13:10:00,299.16,299.83,298.75,298.94,80644.0,299.16,299.83,298.75,298.94,80644.0
2019-08-14 13:20:00,299.06,300.63,299.01,299.73,90410.0,299.06,300.63,299.01,299.73,90410.0
2019-08-14 13:30:00,299.68,300.48,299.58,300.15,78432.0,299.68,300.48,299.58,300.15,78432.0
2019-08-14 13:40:00,300.13,300.28,299.6,299.69,95107.0,300.13,300.28,299.6,299.69,95107.0
2019-08-14 13:50:00,299.88,300.0,299.36,299.94,78996.0,299.88,300.0,299.36,299.94,78996.0
2019-08-14 14:00:00,299.98,300.0,299.2,299.94,60007.0,299.98,300.0,299.2,299.94,60007.0
2019-08-14 14:10:00,299.97,300.0,299.5,299.74,58151.0,299.97,300.0,299.5,299.74,58151.0
2019-08-14 14:20:00,299.68,299.75,298.88,298.9,99737.0,299.68,299.75,298.88,298.9,99737.0
2019-08-14 14:30:00,298.99,299.22,298.46,298.46,80034.0,298.99,299.22,298.46,298.46,80034.0
2019-08-14 14:40:00,298.45,298.96,298.12,298.71,78750.0,298.45,298.96,298.12,298.71,78750.0
2019-08-14 14:50:00,298.63,299.42,298.6,298.98,76920.0,298.63,299.42,298.6,298.98,76920.0
2019-08-14 15:00:00,298.95,300.02,298.77,299.62,152686.0,298.95,300.02,298.77,299.62,152686.0
2019-08-14 15:10:00,299.55,299.95,298.92,299.06,71515.0,299.55,299.95,298.92,299.06,71515.0
2019-08-14 15:20:00,299.03,299.46,298.44,298.83,165263.0,299.03,299.46,298.44,298.83,165263.0
2019-08-14 15:30:00,298.79,298.95,298.0,298.94,170534.0,298.79,298.95,298.0,298.94,170534.0
2019-08-14 15:40:00,298.91,299.7,298.56,299.17,199256.0,298.91,299.7,298.56,299.17,199256.0
2019-08-14 15:50:00,299.16,300.22,298.85,299.11,329693.0,299.16,300.22,298.85,299.11,329693.0
2019-08-15 09:30:00,299.5,300.63,298.2,298.85,303038.0,299.5,300.63,298.2,298.85,303038.0
2019-08-15 09:40:00,299.0,299.1,297.0,298.33,298418.0,299.0,299.1,297.0,298.33,298418.0
2019-08-15 09:50:00,298.21,298.34,296.48,297.11,295694.0,298.21,298.34,296.48,297.11,295694.0
2019-08-15 10:00:00,296.88,297.5,294.51,294.88,333711.0,296.88,297.5,294.51,294.88,333711.0
2019-08-15 10:10:00,294.75,296.18,293.85,294.17,226406.0,294.75,296.18,293.85,294.17,226406.0
2019-08-15 10:20:00,294.05,296.35,293.42,295.63,228855.0,294.05,296.35,293.42,295.63,228855.0
2019-08-15 10:30:00,295.64,296.22,293.9,293.93,285614.0,295.64,296.22,293.9,293.93,285614.0
2019-08-15 10:40:00,294.0,294.0,291.5,292.19,539349.0,294.0,294.0,291.5,292.19,539349.0
2019-08-15 10:50:00,292.19,292.9,290.22,290.5,528021.0,292.19,292.9,290.22,290.5,528021.0
2019-08-15 11:00:00,290.55,291.43,289.27,289.47,324996.0,290.55,291.43,289.27,289.47,324996.0
2019-08-15 11:10:00,289.47,290.95,288.0,290.32,449300.0,289.47,290.95,288.0,290.32,449300.0
2019-08-15 11:20:00,290.21,292.63,289.91,292.49,327717.0,290.21,292.63,289.91,292.49,327717.0
2019-08-15 11:30:00,292.61,294.49,292.37,294.04,226294.0,292.61,294.49,292.37,294.04,226294.0
2019-08-15 11:40:00,294.26,294.36,292.7,292.95,121337.0,294.26,294.36,292.7,292.95,121337.0
2019-08-15 11:50:00,292.99,294.93,292.99,294.81,128904.0,292.99,294.93,292.99,294.81,128904.0
2019-08-15 12:00:00,294.81,296.08,293.76,295.41,166204.0,294.81,296.08,293.76,295.41,166204.0
2019-08-15 12:10:00,295.38,295.83,294.87,295.05,88459.0,295.38,295.83,294.87,295.05,88459.0
2019-08-15 12:20:00,295.14,295.53,293.33,293.45,117630.0,295.14,295.53,293.33,293.45,117630.0
2019-08-15 12:30:00,293.42,293.86,293.01,293.54,84354.0,293.42,293.86,293.01,293.54,84354.0
2019-08-15 12:40:00,293.4,293.51,292.36,292.78,102686.0,293.4,293.51,292.36,292.78,102686.0
2019-08-15 12:50:00,292.75,293.72,292.52,293.46,78628.0,292.75,293.72,292.52,293.46,78628.0
2019-08-15 13:00:00,293.44,294.26,293.27,293.52,103548.0,293.44,294.26,293.27,293.52,103548.0
2019-08-15 13:10:00,293.51,294.49,293.27,294.12,82767.0,293.51,294.49,293.27,294.12,82767.0
2019-08-15 13:20:00,294.08,294.39,292.66,292.98,116558.0,294.08,294.39,292.66,292.98,116558.0
2019-08-15 13:30:00,292.85,293.39,292.16,292.64,113509.0,292.85,293.39,292.16,292.64,113509.0
2019-08-15 13:40:00,292.66,292.72,291.6,292.03,87179.0,292.66,292.72,291.6,292.03,87179.0
2019-08-15 13:50:00,292.2,292.23,291.1,291.82,107988.0,292.2,292.23,291.1,291.82,107988.0
2019-08-15 14:00:00,291.75,292.3,291.29,291.74,110927.0,291.75,292.3,291.29,291.74,110927.0
2019-08-15 14:10:00,291.78,292.91,291.7,291.88,155467.0,291.78,292.91,291.7,291.88,155467.0
2019-08-15 14:20:00,291.85,293.57,291.85,293.4,78732.0,291.85,293.57,291.85,293.4,78732.0
2019-08-15 14:30:00,293.5,293.5,292.35,292.51,63067.0,293.5,293.5,292.35,292.51,63067.0
2019-08-15 14:40:00,292.41,293.5,292.4,293.06,70268.0,292.41,293.5,292.4,293.06,70268.0
2019-08-15 14:50:00,293.15,293.15,292.0,292.79,67231.0,293.15,293.15,292.0,292.79,67231.0
2019-08-15 15:00:00,292.92,294.75,292.87,294.67,104086.0,292.92,294.75,292.87,294.67,104086.0
2019-08-15 15:10:00,294.73,295.11,293.71,294.25,107114.0,294.73,295.11,293.71,294.25,107114.0
2019-08-15 15:20:00,294.31,294.72,293.61,293.63,87702.0,294.31,294.72,293.61,293.63,87702.0
2019-08-15 15:30:00,293.55,294.82,293.55,294.8,79037.0,293.55,294.82,293.55,294.8,79037.0
2019-08-15 15:40:00,294.86,296.4,293.96,296.24,185857.0,294.86,296.4,293.96,296.24,185857.0
2019-08-15 15:50:00,296.28,296.58,295.18,295.91,301657.0,296.28,296.58,295.18,295.91,301657.0
2019-08-16 09:30:00,298.86,299.75,296.31,296.31,369223.0,298.86,299.75,296.31,296.31,369223.0
2019-08-16 09:40:00,296.27,299.2,296.27,298.69,159417.0,296.27,299.2,296.27,298.69,159417.0
2019-08-16 09:50:00,298.7,299.21,297.54,298.81,132171.0,298.7,299.21,297.54,298.81,132171.0
2019-08-16 10:00:00,298.7,300.28,298.52,299.62,212469.0,298.7,300.28,298.52,299.62,212469.0
2019-08-16 10:10:00,299.57,300.02,298.95,298.95,198186.0,299.57,300.02,298.95,298.95,198186.0
2019-08-16 10:20:00,298.98,300.88,298.57,300.63,251851.0,298.98,300.88,298.57,300.63,251851.0
2019-08-16 10:30:00,300.69,301.21,299.51,300.74,152065.0,300.69,301.21,299.51,300.74,152065.0
2019-08-16 10:40:00,300.78,302.38,300.72,302.28,256542.0,300.78,302.38,300.72,302.28,256542.0
2019-08-16 10:50:00,302.22,303.38,302.13,303.19,251583.0,302.22,303.38,302.13,303.19,251583.0
2019-08-16 11:00:00,303.21,303.55,302.41,302.5,256382.0,303.21,303.55,302.41,302.5,256382.0
2019-08-16 11:10:00,302.53,302.79,301.04,301.33,145120.0,302.53,302.79,301.04,301.33,145120.0
2019-08-16 11:20:00,301.29,301.93,301.17,301.69,118214.0,301.29,301.93,301.17,301.69,118214.0
2019-08-16 11:30:00,301.64,301.73,301.13,301.29,78557.0,301.64,301.73,301.13,301.29,78557.0
2019-08-16 11:40:00,301.19,301.66,301.0,301.39,55067.0,301.19,301.66,301.0,301.39,55067.0
2019-08-16 11:50:00,301.35,302.32,301.17,302.15,71254.0,301.35,302.32,301.17,302.15,71254.0
2019-08-16 12:00:00,302.14,302.3,301.81,302.11,56986.0,302.14,302.3,301.81,302.11,56986.0
2019-08-16 12:10:00,302.15,302.44,301.39,301.79,69583.0,302.15,302.44,301.39,301.79,69583.0
2019-08-16 12:20:00,301.71,302.15,301.1,301.23,73531.0,301.71,302.15,301.1,301.23,73531.0
2019-08-16 12:30:00,301.29,302.58,301.22,302.41,71756.0,301.29,302.58,301.22,302.41,71756.0
2019-08-16 12:40:00,302.49,302.6,302.3,302.46,41846.0,302.49,302.6,302.3,302.46,41846.0
2019-08-16 12:50:00,302.47,302.65,302.01,302.15,39235.0,302.47,302.65,302.01,302.15,39235.0
2019-08-16 13:00:00,302.25,302.68,302.19,302.43,24248.0,302.25,302.68,302.19,302.43,24248.0
2019-08-16 13:10:00,302.41,302.97,302.33,302.87,39541.0,302.41,302.97,302.33,302.87,39541.0
2019-08-16 13:20:00,302.84,303.29,302.76,302.9,89483.0,302.84,303.29,302.76,302.9,89483.0
2019-08-16 13:30:00,302.94,303.27,302.79,303.09,47419.0,302.94,303.27,302.79,303.09,47419.0
2019-08-16 13:40:00,303.1,303.28,302.78,302.95,79801.0,303.1,303.28,302.78,302.95,79801.0
2019-08-16 13:50:00,302.93,303.09,302.8,303.0,49489.0,302.93,303.09,302.8,303.0,49489.0
2019-08-16 14:00:00,303.01,303.07,302.41,302.46,50646.0,303.01,303.07,302.41,302.46,50646.0
2019-08-16 14:10:00,302.44,302.46,302.03,302.11,55345.0,302.44,302.46,302.03,302.11,55345.0
2019-08-16 14:20:00,302.08,302.35,301.83,302.15,54576.0,302.08,302.35,301.83,302.15,54576.0
2019-08-16 14:30:00,302.14,302.38,301.5,301.93,85904.0,302.14,302.38,301.5,301.93,85904.0
2019-08-16 14:40:00,302.02,302.67,302.02,302.65,60498.0,302.02,302.67,302.02,302.65,60498.0
2019-08-16 14:50:00,302.61,302.93,302.42,302.69,52913.0,302.61,302.93,302.42,302.69,52913.0
2019-08-16 15:00:00,302.67,303.14,302.6,302.76,87632.0,302.67,303.14,302.6,302.76,87632.0
2019-08-16 15:10:00,302.77,303.14,302.46,302.84,74181.0,302.77,303.14,302.46,302.84,74181.0
2019-08-16 15:20:00,302.93,303.1,302.64,302.88,110509.0,302.93,303.1,302.64,302.88,110509.0
2019-08-16 15:30:00,302.86,302.98,302.62,302.75,102219.0,302.86,302.98,302.62,302.75,102219.0
2019-08-16 15:40:00,302.75,302.94,302.29,302.61,130496.0,302.75,302.94,302.29,302.61,130496.0
2019-08-16 15:50:00,302.67,303.54,302.58,302.75,343170.0,302.67,303.54,302.58,302.75,343170.0
2019-08-19 09:30:00,306.12,309.9,306.01,309.65,353554.0,306.12,309.9,306.01,309.65,353554.0
2019-08-19 09:40:00,309.65,310.58,307.92,307.93,282138.0,309.65,310.58,307.92,307.93,282138.0
2019-08-19 09:50:00,307.98,308.78,307.11,307.26,131898.0,307.98,308.78,307.11,307.26,131898.0
2019-08-19 10:00:00,307.11,307.88,305.83,305.91,147560.0,307.11,307.88,305.83,305.91,147560.0
2019-08-19 10:10:00,306.08,306.08,304.75,305.83,134996.0,306.08,306.08,304.75,305.83,134996.0
2019-08-19 10:20:00,305.9,306.81,305.41,306.35,108263.0,305.9,306.81,305.41,306.35,108263.0
2019-08-19 10:30:00,306.43,307.0,306.3,306.76,67180.0,306.43,307.0,306.3,306.76,67180.0
2019-08-19 10:40:00,306.8,307.2,306.47,306.76,53615.0,306.8,307.2,306.47,306.76,53615.0
2019-08-19 10:50:00,306.59,307.7,306.59,307.22,80431.0,306.59,307.7,306.59,307.22,80431.0
2019-08-19 11:00:00,307.23,307.8,307.1,307.71,48135.0,307.23,307.8,307.1,307.71,48135.0
2019-08-19 11:10:00,307.69,309.24,307.4,308.9,119229.0,307.69,309.24,307.4,308.9,119229.0
2019-08-19 11:20:00,308.98,309.43,308.51,308.58,62124.0,308.98,309.43,308.51,308.58,62124.0
2019-08-19 11:30:00,308.44,309.19,308.42,309.1,57613.0,308.44,309.19,308.42,309.1,57613.0
2019-08-19 11:40:00,309.1,309.35,308.53,308.73,46033.0,309.1,309.35,308.53,308.73,46033.0
2019-08-19 11:50:00,308.79,309.15,308.44,308.88,52197.0,308.79,309.15,308.44,308.88,52197.0
2019-08-19 12:00:00,308.84,309.9,308.84,309.79,108128.0,308.84,309.9,308.84,309.79,108128.0
2019-08-19 12:10:00,309.73,310.39,309.68,310.27,102846.0,309.73,310.39,309.68,310.27,102846.0
2019-08-19 12:20:00,310.26,310.33,309.55,309.99,54321.0,310.26,310.33,309.55,309.99,54321.0
2019-08-19 12:30:00,309.94,310.72,309.85,310.66,75853.0,309.94,310.72,309.85,310.66,75853.0
2019-08-19 12:40:00,310.64,311.38,310.5,311.38,78785.0,310.64,311.38,310.5,311.38,78785.0
2019-08-19 12:50:00,311.4,311.53,310.77,311.02,42168.0,311.4,311.53,310.77,311.02,42168.0
2019-08-19 13:00:00,311.04,311.15,310.61,310.76,38101.0,311.04,311.15,310.61,310.76,38101.0
2019-08-19 13:10:00,310.7,311.03,310.53,311.0,41109.0,310.7,311.03,310.53,311.0,41109.0
2019-08-19 13:20:00,311.02,311.42,310.95,311.4,48506.0,311.02,311.42,310.95,311.4,48506.0
2019-08-19 13:30:00,311.36,311.41,310.75,311.0,56155.0,311.36,311.41,310.75,311.0,56155.0
2019-08-19 13:40:00,310.98,311.36,310.81,311.27,37773.0,310.98,311.36,310.81,311.27,37773.0
2019-08-19 13:50:00,311.2,311.75,311.2,311.58,78160.0,311.2,311.75,311.2,311.58,78160.0
2019-08-19 14:00:00,311.58,311.58,311.16,311.54,42389.0,311.58,311.58,311.16,311.54,42389.0
2019-08-19 14:10:00,311.54,311.6,310.77,310.78,46639.0,311.54,311.6,310.77,310.78,46639.0
2019-08-19 14:20:00,310.76,311.04,309.91,310.67,62028.0,310.76,311.04,309.91,310.67,62028.0
2019-08-19 14:30:00,310.6,310.6,310.1,310.15,40552.0,310.6,310.6,310.1,310.15,40552.0
2019-08-19 14:40:00,310.11,310.46,309.81,310.4,48911.0,310.11,310.46,309.81,310.4,48911.0
2019-08-19 14:50:00,310.42,310.58,309.84,310.0,49585.0,310.42,310.58,309.84,310.0,49585.0
2019-08-19 15:00:00,310.05,310.21,309.37,309.47,71205.0,310.05,310.21,309.37,309.47,71205.0
2019-08-19 15:10:00,309.5,309.64,309.22,309.38,52396.0,309.5,309.64,309.22,309.38,52396.0
2019-08-19 15:20:00,309.36,310.07,309.36,310.06,55721.0,309.36,310.07,309.36,310.06,55721.0
2019-08-19 15:30:00,310.07,310.14,309.68,309.86,76295.0,310.07,310.14,309.68,309.86,76295.0
2019-08-19 15:40:00,309.83,310.38,309.74,310.19,85512.0,309.83,310.38,309.74,310.19,85512.0
2019-08-19 15:50:00,310.18,310.57,309.18,309.41,291826.0,310.18,310.57,309.18,309.41,291826.0
2019-08-20 09:30:00,304.79,305.0,301.1,301.93,436450.0,304.79,305.0,301.1,301.93,436450.0
2019-08-20 09:40:00,301.84,301.92,299.11,299.14,399245.0,301.84,301.92,299.11,299.14,399245.0
2019-08-20 09:50:00,299.15,300.66,298.85,300.3,262493.0,299.15,300.66,298.85,300.3,262493.0
2019-08-20 10:00:00,300.19,301.37,300.0,300.69,165735.0,300.19,301.37,300.0,300.69,165735.0
2019-08-20 10:10:00,300.66,301.19,300.55,300.7,99087.0,300.66,301.19,300.55,300.7,99087.0
2019-08-20 10:20:00,300.65,300.7,298.64,298.91,277254.0,300.65,300.7,298.64,298.91,277254.0
2019-08-20 10:30:00,298.94,298.95,297.68,298.38,245787.0,298.94,298.95,297.68,298.38,245787.0
2019-08-20 10:40:00,298.29,298.78,297.86,298.13,136367.0,298.29,298.78,297.86,298.13,136367.0
2019-08-20 10:50:00,298.13,300.2,298.0,299.9,220812.0,298.13,300.2,298.0,299.9,220812.0
2019-08-20 11:00:00,299.95,300.0,299.32,299.37,158783.0,299.95,300.0,299.32,299.37,158783.0
2019-08-20 11:10:00,299.4,299.75,299.02,299.63,115202.0,299.4,299.75,299.02,299.63,115202.0
2019-08-20 11:20:00,299.66,300.6,299.53,300.59,199826.0,299.66,300.6,299.53,300.59,199826.0
2019-08-20 11:30:00,300.52,301.0,300.26,300.68,119116.0,300.52,301.0,300.26,300.68,119116.0
2019-08-20 11:40:00,300.65,300.98,300.01,300.58,114947.0,300.65,300.98,300.01,300.58,114947.0
2019-08-20 11:50:00,300.57,300.57,300.06,300.32,48687.0,300.57,300.57,300.06,300.32,48687.0
2019-08-20 12:00:00,300.4,301.29,300.39,300.88,126096.0,300.4,301.29,300.39,300.88,126096.0
2019-08-20 12:10:00,300.91,301.3,300.01,300.1,97623.0,300.91,301.3,300.01,300.1,97623.0
2019-08-20 12:20:00,300.15,300.69,299.86,300.47,100540.0,300.15,300.69,299.86,300.47,100540.0
2019-08-20 12:30:00,300.5,300.92,299.82,300.05,89397.0,300.5,300.92,299.82,300.05,89397.0
2019-08-20 12:40:00,300.04,300.34,299.9,300.21,41656.0,300.04,300.34,299.9,300.21,41656.0
2019-08-20 12:50:00,300.2,300.3,299.92,300.04,27533.0,300.2,300.3,299.92,300.04,27533.0
2019-08-20 13:00:00,300.02,300.1,299.65,300.1,61397.0,300.02,300.1,299.65,300.1,61397.0
2019-08-20 13:10:00,300.09,300.33,299.92,300.13,61541.0,300.09,300.33,299.92,300.13,61541.0
2019-08-20 13:20:00,300.12,300.55,300.02,300.55,76815.0,300.12,300.55,300.02,300.55,76815.0
2019-08-20 13:30:00,300.55,300.65,299.88,300.02,128610.0,300.55,300.65,299.88,300.02,128610.0
2019-08-20 13:40:00,300.04,300.37,299.6,299.64,57687.0,300.04,300.37,299.6,299.64,57687.0
2019-08-20 13:50:00,299.71,299.99,299.36,299.89,51113.0,299.71,299.99,299.36,299.89,51113.0
2019-08-20 14:00:00,299.88,299.95,298.8,299.19,75489.0,299.88,299.95,298.8,299.19,75489.0
2019-08-20 14:10:00,299.2,299.8,299.08,299.68,76297.0,299.2,299.8,299.08,299.68,76297.0
2019-08-20 14:20:00,299.62,300.2,299.19,299.95,65666.0,299.62,300.2,299.19,299.95,65666.0
2019-08-20 14:30:00,299.88,300.7,299.85,299.97,193651.0,299.88,300.7,299.85,299.97,193651.0
2019-08-20 14:40:00,300.0,300.3,299.73,300.08,74682.0,300.0,300.3,299.73,300.08,74682.0
2019-08-20 14:50:00,300.04,300.07,299.37,299.64,66050.0,300.04,300.07,299.37,299.64,66050.0
2019-08-20 15:00:00,299.57,299.57,299.1,299.21,43335.0,299.57,299.57,299.1,299.21,43335.0
2019-08-20 15:10:00,299.3,300.21,299.2,299.97,91012.0,299.3,300.21,299.2,299.97,91012.0
2019-08-20 15:20:00,299.94,300.55,299.82,300.46,84101.0,299.94,300.55,299.82,300.46,84101.0
2019-08-20 15:30:00,300.47,300.65,299.97,299.97,129409.0,300.47,300.65,299.97,299.97,129409.0
2019-08-20 15:40:00,299.99,300.2,299.84,300.04,122916.0,299.99,300.2,299.84,300.04,122916.0
2019-08-20 15:50:00,300.0,300.15,298.7,299.03,381975.0,300.0,300.15,298.7,299.03,381975.0
2019-08-21 09:30:00,301.42,301.65,298.27,300.47,341520.0,301.42,301.65,298.27,300.47,341520.0
2019-08-21 09:40:00,300.33,302.88,300.0,301.92,404199.0,300.33,302.88,300.0,301.92,404199.0
2019-08-21 09:50:00,301.97,302.64,300.61,300.82,219425.0,301.97,302.64,300.61,300.82,219425.0
2019-08-21 10:00:00,300.86,302.0,300.86,301.1,112362.0,300.86,302.0,300.86,301.1,112362.0
2019-08-21 10:10:00,301.1,301.14,299.68,300.75,148648.0,301.1,301.14,299.68,300.75,148648.0
2019-08-21 10:20:00,300.69,300.82,299.5,300.81,140329.0,300.69,300.82,299.5,300.81,140329.0
2019-08-21 10:30:00,300.63,301.28,300.15,300.33,124073.0,300.63,301.28,300.15,300.33,124073.0
2019-08-21 10:40:00,300.24,300.97,300.0,300.88,53108.0,300.24,300.97,300.0,300.88,53108.0
2019-08-21 10:50:00,300.84,301.1,300.07,300.13,47627.0,300.84,301.1,300.07,300.13,47627.0
2019-08-21 11:00:00,300.05,300.89,299.5,300.68,99055.0,300.05,300.89,299.5,300.68,99055.0
2019-08-21 11:10:00,300.77,300.81,300.1,300.2,50719.0,300.77,300.81,300.1,300.2,50719.0
2019-08-21 11:20:00,300.12,301.0,300.08,300.74,57814.0,300.12,301.0,300.08,300.74,57814.0
2019-08-21 11:30:00,300.67,300.8,300.3,300.52,56895.0,300.67,300.8,300.3,300.52,56895.0
2019-08-21 11:40:00,300.54,300.59,299.71,299.82,80307.0,300.54,300.59,299.71,299.82,80307.0
2019-08-21 11:50:00,299.91,300.12,299.31,299.98,92893.0,299.91,300.12,299.31,299.98,92893.0
2019-08-21 12:00:00,299.98,300.37,299.74,300.32,42261.0,299.98,300.37,299.74,300.32,42261.0
2019-08-21 12:10:00,300.24,300.25,299.71,299.72,26734.0,300.24,300.25,299.71,299.72,26734.0
2019-08-21 12:20:00,299.76,299.97,299.4,299.87,30830.0,299.76,299.97,299.4,299.87,30830.0
2019-08-21 12:30:00,299.84,299.92,299.36,299.88,58069.0,299.84,299.92,299.36,299.88,58069.0
2019-08-21 12:40:00,299.87,300.12,299.58,299.66,29038.0,299.87,300.12,299.58,299.66,29038.0
2019-08-21 12:50:00,299.66,300.12,299.66,300.0,24769.0,299.66,300.12,299.66,300.0,24769.0
2019-08-21 13:00:00,300.01,300.02,299.62,299.68,27709.0,300.01,300.02,299.62,299.68,27709.0
2019-08-21 13:10:00,299.68,299.7,299.11,299.21,47160.0,299.68,299.7,299.11,299.21,47160.0
2019-08-21 13:20:00,299.22,299.35,299.02,299.27,49540.0,299.22,299.35,299.02,299.27,49540.0
2019-08-21 13:30:00,299.29,299.36,298.5,298.79,65418.0,299.29,299.36,298.5,298.79,65418.0
2019-08-21 13:40:00,298.68,298.8,297.72,297.81,108194.0,298.68,298.8,297.72,297.81,108194.0
2019-08-21 13:50:00,297.78,297.96,297.23,297.33,121893.0,297.78,297.96,297.23,297.33,121893.0
2019-08-21 14:00:00,297.23,298.59,296.64,298.23,298851.0,297.23,298.59,296.64,298.23,298851.0
2019-08-21 14:10:00,298.3,298.92,297.67,298.86,145366.0,298.3,298.92,297.67,298.86,145366.0
2019-08-21 14:20:00,298.87,298.99,298.0,298.81,75216.0,298.87,298.99,298.0,298.81,75216.0
2019-08-21 14:30:00,298.79,298.85,296.8,296.8,143061.0,298.79,298.85,296.8,296.8,143061.0
2019-08-21 14:40:00,296.86,297.78,296.86,297.19,138807.0,296.86,297.78,296.86,297.19,138807.0
2019-08-21 14:50:00,297.11,297.16,296.62,296.85,98515.0,297.11,297.16,296.62,296.85,98515.0
2019-08-21 15:00:00,296.85,297.04,296.2,296.69,143113.0,296.85,297.04,296.2,296.69,143113.0
2019-08-21 15:10:00,296.69,297.31,296.66,297.17,90211.0,296.69,297.31,296.66,297.17,90211.0
2019-08-21 15:20:00,297.15,297.58,296.93,297.26,60944.0,297.15,297.58,296.93,297.26,60944.0
2019-08-21 15:30:00,297.25,297.4,296.82,296.91,75552.0,297.25,297.4,296.82,296.91,75552.0
2019-08-21 15:40:00,296.96,297.44,296.89,297.12,74337.0,296.96,297.44,296.89,297.12,74337.0
2019-08-21 15:50:00,297.09,298.11,297.09,297.81,238856.0,297.09,298.11,297.09,297.81,238856.0
2019-08-22 09:30:00,298.65,300.29,297.61,300.19,262522.0,298.65,300.29,297.61,300.19,262522.0
2019-08-22 09:40:00,300.04,300.33,298.51,298.73,165264.0,300.04,300.33,298.51,298.73,165264.0
2019-08-22 09:50:00,298.75,299.62,298.68,298.93,113454.0,298.75,299.62,298.68,298.93,113454.0
2019-08-22 10:00:00,298.93,299.55,297.25,297.52,138776.0,298.93,299.55,297.25,297.52,138776.0
2019-08-22 10:10:00,297.49,297.76,296.6,296.61,154179.0,297.49,297.76,296.6,296.61,154179.0
2019-08-22 10:20:00,296.61,296.66,295.37,295.67,172618.0,296.61,296.66,295.37,295.67,172618.0
2019-08-22 10:30:00,295.6,295.63,293.15,294.18,227826.0,295.6,295.63,293.15,294.18,227826.0
2019-08-22 10:40:00,294.24,294.88,293.5,294.61,206084.0,294.24,294.88,293.5,294.61,206084.0
2019-08-22 10:50:00,294.63,294.77,293.67,293.93,86164.0,294.63,294.77,293.67,293.93,86164.0
2019-08-22 11:00:00,294.0,295.2,293.38,295.07,151402.0,294.0,295.2,293.38,295.07,151402.0
2019-08-22 11:10:00,294.99,296.27,294.91,296.13,117866.0,294.99,296.27,294.91,296.13,117866.0
2019-08-22 11:20:00,296.08,296.4,295.76,295.8,84133.0,296.08,296.4,295.76,295.8,84133.0
2019-08-22 11:30:00,295.88,297.48,295.88,296.91,91063.0,295.88,297.48,295.88,296.91,91063.0
2019-08-22 11:40:00,297.02,297.07,296.17,296.48,53616.0,297.02,297.07,296.17,296.48,53616.0
2019-08-22 11:50:00,296.52,297.17,296.07,296.83,77769.0,296.52,297.17,296.07,296.83,77769.0
2019-08-22 12:00:00,296.8,297.59,296.65,297.34,59760.0,296.8,297.59,296.65,297.34,59760.0
2019-08-22 12:10:00,297.19,297.34,296.89,297.29,41362.0,297.19,297.34,296.89,297.29,41362.0
2019-08-22 12:20:00,297.3,297.3,296.4,296.43,37906.0,297.3,297.3,296.4,296.43,37906.0
2019-08-22 12:30:00,296.43,297.03,296.41,296.73,45556.0,296.43,297.03,296.41,296.73,45556.0
2019-08-22 12:40:00,296.73,297.1,296.53,297.07,68349.0,296.73,297.1,296.53,297.07,68349.0
2019-08-22 12:50:00,297.07,297.42,297.03,297.21,38816.0,297.07,297.42,297.03,297.21,38816.0
2019-08-22 13:00:00,297.19,298.78,297.19,298.45,98928.0,297.19,298.78,297.19,298.45,98928.0
2019-08-22 13:10:00,298.39,298.59,298.09,298.2,47115.0,298.39,298.59,298.09,298.2,47115.0
2019-08-22 13:20:00,298.27,299.25,298.24,298.71,89030.0,298.27,299.25,298.24,298.71,89030.0
2019-08-22 13:30:00,298.77,298.82,298.33,298.49,49162.0,298.77,298.82,298.33,298.49,49162.0
2019-08-22 13:40:00,298.49,298.62,298.24,298.41,25168.0,298.49,298.62,298.24,298.41,25168.0
2019-08-22 13:50:00,298.38,298.81,298.02,298.06,56932.0,298.38,298.81,298.02,298.06,56932.0
2019-08-22 14:00:00,298.12,298.39,297.83,297.88,50629.0,298.12,298.39,297.83,297.88,50629.0
2019-08-22 14:10:00,297.86,297.9,297.31,297.69,39758.0,297.86,297.9,297.31,297.69,39758.0
2019-08-22 14:20:00,297.66,297.66,297.0,297.1,32836.0,297.66,297.66,297.0,297.1,32836.0
2019-08-22 14:30:00,297.1,297.65,297.03,297.63,29366.0,297.1,297.65,297.03,297.63,29366.0
2019-08-22 14:40:00,297.56,298.19,297.47,298.04,44523.0,297.56,298.19,297.47,298.04,44523.0
2019-08-22 14:50:00,298.02,298.91,298.02,298.77,63520.0,298.02,298.91,298.02,298.77,63520.0
2019-08-22 15:00:00,298.79,298.83,298.24,298.25,38198.0,298.79,298.83,298.24,298.25,38198.0
2019-08-22 15:10:00,298.29,298.32,297.66,297.83,60833.0,298.29,298.32,297.66,297.83,60833.0
2019-08-22 15:20:00,297.88,298.43,297.83,298.43,35609.0,297.88,298.43,297.83,298.43,35609.0
2019-08-22 15:30:00,298.43,298.49,298.15,298.2,45376.0,298.43,298.49,298.15,298.2,45376.0
2019-08-22 15:40:00,298.17,298.42,297.84,297.93,49665.0,298.17,298.42,297.84,297.93,49665.0
2019-08-22 15:50:00,297.92,298.56,296.7,296.86,228048.0,297.92,298.56,296.7,296.86,228048.0
2019-08-23 09:30:00,295.0,297.1,293.57,296.45,259018.0,295.0,297.1,293.57,296.45,259018.0
2019-08-23 09:40:00,296.34,298.43,295.14,295.19,210587.0,296.34,298.43,295.14,295.19,210587.0
2019-08-23 09:50:00,295.25,296.56,294.64,296.56,108943.0,295.25,296.56,294.64,296.56,108943.0
2019-08-23 10:00:00,296.44,298.57,295.85,296.93,154968.0,296.44,298.57,295.85,296.93,154968.0
2019-08-23 10:10:00,296.72,297.51,295.41,297.34,115361.0,296.72,297.51,295.41,297.34,115361.0
2019-08-23 10:20:00,297.23,298.2,296.57,296.99,105593.0,297.23,298.2,296.57,296.99,105593.0
2019-08-23 10:30:00,296.84,298.92,296.62,298.76,157037.0,296.84,298.92,296.62,298.76,157037.0
2019-08-23 10:40:00,298.88,299.01,297.5,297.59,185936.0,298.88,299.01,297.5,297.59,185936.0
2019-08-23 10:50:00,297.64,298.69,297.08,297.5,139761.0,297.64,298.69,297.08,297.5,139761.0
2019-08-23 11:00:00,297.82,297.93,294.14,294.15,202276.0,297.82,297.93,294.14,294.15,202276.0
2019-08-23 11:10:00,294.26,295.45,293.76,295.2,149122.0,294.26,295.45,293.76,295.2,149122.0
2019-08-23 11:20:00,295.15,295.26,293.65,293.84,89609.0,295.15,295.26,293.65,293.84,89609.0
2019-08-23 11:30:00,293.78,294.11,292.54,292.9,135429.0,293.78,294.11,292.54,292.9,135429.0
2019-08-23 11:40:00,292.84,293.15,292.31,292.87,83634.0,292.84,293.15,292.31,292.87,83634.0
2019-08-23 11:50:00,292.92,293.0,291.5,291.5,101267.0,292.92,293.0,291.5,291.5,101267.0
2019-08-23 12:00:00,291.59,292.46,291.19,292.45,75197.0,291.59,292.46,291.19,292.45,75197.0
2019-08-23 12:10:00,292.3,293.32,292.02,292.6,72534.0,292.3,293.32,292.02,292.6,72534.0
2019-08-23 12:20:00,292.42,292.75,292.12,292.72,83112.0,292.42,292.75,292.12,292.72,83112.0
2019-08-23 12:30:00,292.78,293.96,292.39,293.64,134815.0,292.78,293.96,292.39,293.64,134815.0
2019-08-23 12:40:00,293.73,293.75,293.0,293.14,146736.0,293.73,293.75,293.0,293.14,146736.0
2019-08-23 12:50:00,293.15,293.8,292.89,293.45,90565.0,293.15,293.8,292.89,293.45,90565.0
2019-08-23 13:00:00,293.44,293.45,292.06,292.3,79548.0,293.44,293.45,292.06,292.3,79548.0
2019-08-23 13:10:00,292.16,292.78,291.6,291.75,61799.0,292.16,292.78,291.6,291.75,61799.0
2019-08-23 13:20:00,291.72,291.85,290.88,291.23,50981.0,291.72,291.85,290.88,291.23,50981.0
2019-08-23 13:30:00,291.21,291.9,290.82,291.74,49645.0,291.21,291.9,290.82,291.74,49645.0
2019-08-23 13:40:00,291.63,292.13,291.04,291.96,60339.0,291.63,292.13,291.04,291.96,60339.0
2019-08-23 13:50:00,292.03,292.2,291.56,291.61,36924.0,292.03,292.2,291.56,291.61,36924.0
2019-08-23 14:00:00,291.67,291.88,290.74,290.9,33920.0,291.67,291.88,290.74,290.9,33920.0
2019-08-23 14:10:00,290.89,291.62,290.68,291.52,114137.0,290.89,291.62,290.68,291.52,114137.0
2019-08-23 14:20:00,291.65,292.37,291.5,291.71,82887.0,291.65,292.37,291.5,291.71,82887.0
2019-08-23 14:30:00,291.76,291.94,291.06,291.06,34711.0,291.76,291.94,291.06,291.06,34711.0
2019-08-23 14:40:00,291.15,291.15,290.32,290.41,43951.0,291.15,291.15,290.32,290.41,43951.0
2019-08-23 14:50:00,290.41,291.47,290.35,291.11,38883.0,290.41,291.47,290.35,291.11,38883.0
2019-08-23 15:00:00,291.09,291.96,290.93,291.38,56416.0,291.09,291.96,290.93,291.38,56416.0
2019-08-23 15:10:00,291.29,291.69,290.44,291.35,94696.0,291.29,291.69,290.44,291.35,94696.0
2019-08-23 15:20:00,291.29,291.38,290.79,290.91,73217.0,291.29,291.38,290.79,290.91,73217.0
2019-08-23 15:30:00,290.86,291.47,290.68,291.38,92795.0,290.86,291.47,290.68,291.38,92795.0
2019-08-23 15:40:00,291.38,291.51,290.83,290.93,121836.0,291.38,291.51,290.83,290.93,121836.0
2019-08-23 15:50:00,290.83,291.77,290.48,291.54,358111.0,290.83,291.77,290.48,291.54,358111.0
2019-08-26 09:30:00,295.24,295.55,293.61,295.51,338825.0,295.24,295.55,293.61,295.51,338825.0
2019-08-26 09:40:00,295.5,296.95,294.88,295.36,208890.0,295.5,296.95,294.88,295.36,208890.0
2019-08-26 09:50:00,295.36,295.91,293.63,294.5,154036.0,295.36,295.91,293.63,294.5,154036.0
2019-08-26 10:00:00,294.58,294.99,292.6,292.75,114356.0,294.58,294.99,292.6,292.75,114356.0
2019-08-26 10:10:00,292.72,293.47,292.5,293.22,88215.0,292.72,293.47,292.5,293.22,88215.0
2019-08-26 10:20:00,293.17,293.73,292.55,293.37,110846.0,293.17,293.73,292.55,293.37,110846.0
2019-08-26 10:30:00,293.28,294.7,292.87,294.27,173511.0,293.28,294.7,292.87,294.27,173511.0
2019-08-26 10:40:00,294.28,295.45,293.74,294.93,128881.0,294.28,295.45,293.74,294.93,128881.0
2019-08-26 10:50:00,294.79,295.13,293.82,294.18,105599.0,294.79,295.13,293.82,294.18,105599.0
2019-08-26 11:00:00,294.21,294.48,293.76,293.85,85418.0,294.21,294.48,293.76,293.85,85418.0
2019-08-26 11:10:00,293.81,294.86,293.61,293.86,76444.0,293.81,294.86,293.61,293.86,76444.0
2019-08-26 11:20:00,293.83,294.3,293.64,293.92,43051.0,293.83,294.3,293.64,293.92,43051.0
2019-08-26 11:30:00,293.88,294.27,293.71,294.13,44768.0,293.88,294.27,293.71,294.13,44768.0
2019-08-26 11:40:00,294.07,294.35,293.07,294.04,161006.0,294.07,294.35,293.07,294.04,161006.0
2019-08-26 11:50:00,294.05,294.16,293.58,294.07,25942.0,294.05,294.16,293.58,294.07,25942.0
2019-08-26 12:00:00,294.07,294.44,293.68,294.18,20519.0,294.07,294.44,293.68,294.18,20519.0
2019-08-26 12:10:00,294.24,294.62,293.65,293.86,36676.0,294.24,294.62,293.65,293.86,36676.0
2019-08-26 12:20:00,293.85,295.1,293.78,294.62,56656.0,293.85,295.1,293.78,294.62,56656.0
2019-08-26 12:30:00,294.68,294.87,293.67,294.01,61907.0,294.68,294.87,293.67,294.01,61907.0
2019-08-26 12:40:00,293.9,294.15,293.74,293.95,40663.0,293.9,294.15,293.74,293.95,40663.0
2019-08-26 12:50:00,293.96,294.4,293.82,294.01,33238.0,293.96,294.4,293.82,294.01,33238.0
2019-08-26 13:00:00,294.09,294.33,293.95,294.3,19654.0,294.09,294.33,293.95,294.3,19654.0
2019-08-26 13:10:00,294.23,294.25,293.6,293.96,63669.0,294.23,294.25,293.6,293.96,63669.0
2019-08-26 13:20:00,293.87,294.0,293.5,293.88,57311.0,293.87,294.0,293.5,293.88,57311.0
2019-08-26 13:30:00,293.94,294.07,293.62,293.86,35950.0,293.94,294.07,293.62,293.86,35950.0
2019-08-26 13:40:00,293.81,294.0,293.76,293.91,19297.0,293.81,294.0,293.76,293.91,19297.0
2019-08-26 13:50:00,293.98,294.09,293.61,293.86,43331.0,293.98,294.09,293.61,293.86,43331.0
2019-08-26 14:00:00,293.96,294.0,293.35,293.55,72220.0,293.96,294.0,293.35,293.55,72220.0
2019-08-26 14:10:00,293.5,294.0,293.2,293.64,82386.0,293.5,294.0,293.2,293.64,82386.0
2019-08-26 14:20:00,293.6,293.97,293.19,293.4,84511.0,293.6,293.97,293.19,293.4,84511.0
2019-08-26 14:30:00,293.28,294.14,293.28,294.04,87224.0,293.28,294.14,293.28,294.04,87224.0
2019-08-26 14:40:00,294.07,294.22,293.67,293.99,52421.0,294.07,294.22,293.67,293.99,52421.0
2019-08-26 14:50:00,294.0,294.01,293.38,293.81,73884.0,294.0,294.01,293.38,293.81,73884.0
2019-08-26 15:00:00,293.81,294.44,293.49,293.5,65820.0,293.81,294.44,293.49,293.5,65820.0
2019-08-26 15:10:00,293.55,293.79,293.5,293.7,38246.0,293.55,293.79,293.5,293.7,38246.0
2019-08-26 15:20:00,293.69,293.89,293.52,293.55,32136.0,293.69,293.89,293.52,293.55,32136.0
2019-08-26 15:30:00,293.58,294.08,293.52,293.69,63979.0,293.58,294.08,293.52,293.69,63979.0
2019-08-26 15:40:00,293.71,293.86,293.37,293.72,77960.0,293.71,293.86,293.37,293.72,77960.0
2019-08-26 15:50:00,293.71,295.14,293.61,295.11,190923.0,293.71,295.14,293.61,295.11,190923.0
2019-08-27 09:30:00,294.54,296.77,292.62,295.74,351240.0,294.54,296.77,292.62,295.74,351240.0
2019-08-27 09:40:00,295.85,296.15,295.0,295.39,138931.0,295.85,296.15,295.0,295.39,138931.0
2019-08-27 09:50:00,295.43,295.43,293.51,293.85,149124.0,295.43,295.43,293.51,293.85,149124.0
2019-08-27 10:00:00,293.97,294.44,292.95,293.3,91275.0,293.97,294.44,292.95,293.3,91275.0
2019-08-27 10:10:00,293.33,293.55,292.31,292.8,143422.0,293.33,293.55,292.31,292.8,143422.0
2019-08-27 10:20:00,292.84,293.37,292.06,292.55,119200.0,292.84,293.37,292.06,292.55,119200.0
2019-08-27 10:30:00,292.46,293.43,292.4,293.29,93230.0,292.46,293.43,292.4,293.29,93230.0
2019-08-27 10:40:00,293.25,293.4,292.3,292.75,100030.0,293.25,293.4,292.3,292.75,100030.0
2019-08-27 10:50:00,292.75,292.76,291.4,291.45,112099.0,292.75,292.76,291.4,291.45,112099.0
2019-08-27 11:00:00,291.5,292.43,291.33,291.44,126958.0,291.5,292.43,291.33,291.44,126958.0
2019-08-27 11:10:00,291.44,291.49,289.58,289.8,227394.0,291.44,291.49,289.58,289.8,227394.0
2019-08-27 11:20:00,289.74,290.83,289.63,290.24,89083.0,289.74,290.83,289.63,290.24,89083.0
2019-08-27 11:30:00,290.21,291.68,290.12,291.15,71338.0,290.21,291.68,290.12,291.15,71338.0
2019-08-27 11:40:00,291.1,291.25,290.52,291.09,77196.0,291.1,291.25,290.52,291.09,77196.0
2019-08-27 11:50:00,291.09,291.45,290.52,290.66,32546.0,291.09,291.45,290.52,290.66,32546.0
2019-08-27 12:00:00,290.62,291.09,289.8,290.0,61350.0,290.62,291.09,289.8,290.0,61350.0
2019-08-27 12:10:00,289.93,290.39,289.9,290.09,31972.0,289.93,290.39,289.9,290.09,31972.0
2019-08-27 12:20:00,290.02,290.37,289.83,289.84,72097.0,290.02,290.37,289.83,289.84,72097.0
2019-08-27 12:30:00,289.85,289.87,288.39,288.64,125859.0,289.85,289.87,288.39,288.64,125859.0
2019-08-27 12:40:00,288.6,289.3,288.4,289.09,80006.0,288.6,289.3,288.4,289.09,80006.0
2019-08-27 12:50:00,289.1,289.38,288.94,288.99,53662.0,289.1,289.38,288.94,288.99,53662.0
2019-08-27 13:00:00,288.99,290.0,288.67,289.79,62233.0,288.99,290.0,288.67,289.79,62233.0
2019-08-27 13:10:00,289.79,289.87,288.68,289.07,56945.0,289.79,289.87,288.68,289.07,56945.0
2019-08-27 13:20:00,289.04,289.87,289.03,289.78,42363.0,289.04,289.87,289.03,289.78,42363.0
2019-08-27 13:30:00,289.76,290.66,289.33,290.15,105026.0,289.76,290.66,289.33,290.15,105026.0
2019-08-27 13:40:00,290.2,290.33,289.67,289.91,45222.0,290.2,290.33,289.67,289.91,45222.0
2019-08-27 13:50:00,289.98,290.2,289.37,289.42,39850.0,289.98,290.2,289.37,289.42,39850.0
2019-08-27 14:00:00,289.45,289.66,287.93,288.13,127093.0,289.45,289.66,287.93,288.13,127093.0
2019-08-27 14:10:00,288.17,288.23,287.25,287.91,117682.0,288.17,288.23,287.25,287.91,117682.0
2019-08-27 14:20:00,287.93,288.4,287.5,287.5,73168.0,287.93,288.4,287.5,287.5,73168.0
2019-08-27 14:30:00,287.5,288.1,287.19,288.1,54304.0,287.5,288.1,287.19,288.1,54304.0
2019-08-27 14:40:00,288.1,289.24,287.96,289.24,85993.0,288.1,289.24,287.96,289.24,85993.0
2019-08-27 14:50:00,289.24,290.29,289.22,289.73,109262.0,289.24,290.29,289.22,289.73,109262.0
2019-08-27 15:00:00,289.79,290.79,289.77,290.61,78012.0,289.79,290.79,289.77,290.61,78012.0
2019-08-27 15:10:00,290.57,290.66,289.19,289.34,86219.0,290.57,290.66,289.19,289.34,86219.0
2019-08-27 15:20:00,289.41,289.74,288.88,289.45,90607.0,289.41,289.74,288.88,289.45,90607.0
2019-08-27 15:30:00,289.43,289.98,288.64,289.9,107533.0,289.43,289.98,288.64,289.9,107533.0
2019-08-27 15:40:00,289.96,290.32,289.78,290.32,212081.0,289.96,290.32,289.78,290.32,212081.0
2019-08-27 15:50:00,290.31,291.45,289.44,291.0,432328.0,290.31,291.45,289.44,291.0,432328.0
2019-08-28 09:30:00,289.47,291.76,287.75,289.69,279753.0,289.47,291.76,287.75,289.69,279753.0
2019-08-28 09:40:00,289.43,290.79,288.83,289.69,126764.0,289.43,290.79,288.83,289.69,126764.0
2019-08-28 09:50:00,289.91,290.87,289.09,290.33,107440.0,289.91,290.87,289.09,290.33,107440.0
2019-08-28 10:00:00,290.44,290.78,289.4,290.61,72092.0,290.44,290.78,289.4,290.61,72092.0
2019-08-28 10:10:00,290.75,291.62,289.91,290.08,90757.0,290.75,291.62,289.91,290.08,90757.0
2019-08-28 10:20:00,290.1,290.1,289.15,289.58,82099.0,290.1,290.1,289.15,289.58,82099.0
2019-08-28 10:30:00,289.73,291.33,289.63,290.76,53855.0,289.73,291.33,289.63,290.76,53855.0
2019-08-28 10:40:00,290.72,291.54,290.41,290.53,52537.0,290.72,291.54,290.41,290.53,52537.0
2019-08-28 10:50:00,290.56,291.43,290.54,291.05,41441.0,290.56,291.43,290.54,291.05,41441.0
2019-08-28 11:00:00,291.09,291.2,290.56,290.89,39466.0,291.09,291.2,290.56,290.89,39466.0
2019-08-28 11:10:00,290.82,291.2,290.44,290.66,53821.0,290.82,291.2,290.44,290.66,53821.0
2019-08-28 11:20:00,290.65,291.51,290.59,291.24,93899.0,290.65,291.51,290.59,291.24,93899.0
2019-08-28 11:30:00,291.41,291.93,291.34,291.74,44690.0,291.41,291.93,291.34,291.74,44690.0
2019-08-28 11:40:00,291.69,292.21,291.55,291.92,41995.0,291.69,292.21,291.55,291.92,41995.0
2019-08-28 11:50:00,292.0,292.82,291.92,292.41,53844.0,292.0,292.82,291.92,292.41,53844.0
2019-08-28 12:00:00,292.36,292.48,291.33,291.41,51082.0,292.36,292.48,291.33,291.41,51082.0
2019-08-28 12:10:00,291.32,291.39,290.61,291.28,72532.0,291.32,291.39,290.61,291.28,72532.0
2019-08-28 12:20:00,291.33,291.48,290.91,290.91,34404.0,291.33,291.48,290.91,290.91,34404.0
2019-08-28 12:30:00,290.98,291.3,290.43,290.67,28251.0,290.98,291.3,290.43,290.67,28251.0
2019-08-28 12:40:00,290.61,290.79,289.91,290.2,46226.0,290.61,290.79,289.91,290.2,46226.0
2019-08-28 12:50:00,290.19,290.94,290.05,290.67,45635.0,290.19,290.94,290.05,290.67,45635.0
2019-08-28 13:00:00,290.68,290.68,290.08,290.15,49561.0,290.68,290.68,290.08,290.15,49561.0
2019-08-28 13:10:00,290.15,290.15,289.31,289.9,73840.0,290.15,290.15,289.31,289.9,73840.0
2019-08-28 13:20:00,289.83,290.36,289.8,290.02,26566.0,289.83,290.36,289.8,290.02,26566.0
2019-08-28 13:30:00,290.07,290.29,289.71,290.05,30424.0,290.07,290.29,289.71,290.05,30424.0
2019-08-28 13:40:00,290.01,290.55,289.77,290.52,32527.0,290.01,290.55,289.77,290.52,32527.0
2019-08-28 13:50:00,290.49,290.57,289.97,290.36,67288.0,290.49,290.57,289.97,290.36,67288.0
2019-08-28 14:00:00,290.37,290.75,290.29,290.41,37103.0,290.37,290.75,290.29,290.41,37103.0
2019-08-28 14:10:00,290.38,290.73,290.14,290.54,47594.0,290.38,290.73,290.14,290.54,47594.0
2019-08-28 14:20:00,290.54,290.74,290.37,290.56,23319.0,290.54,290.74,290.37,290.56,23319.0
2019-08-28 14:30:00,290.47,290.79,289.94,290.41,112486.0,290.47,290.79,289.94,290.41,112486.0
2019-08-28 14:40:00,290.48,291.25,290.39,291.09,37724.0,290.48,291.25,290.39,291.09,37724.0
2019-08-28 14:50:00,291.15,291.37,290.89,291.34,34710.0,291.15,291.37,290.89,291.34,34710.0
2019-08-28 15:00:00,291.29,291.55,291.07,291.52,35706.0,291.29,291.55,291.07,291.52,35706.0
2019-08-28 15:10:00,291.43,292.14,291.35,292.14,53565.0,291.43,292.14,291.35,292.14,53565.0
2019-08-28 15:20:00,292.1,292.1,291.41,291.72,45209.0,292.1,292.1,291.41,291.72,45209.0
2019-08-28 15:30:00,291.67,291.75,291.31,291.63,48420.0,291.67,291.75,291.31,291.63,48420.0
2019-08-28 15:40:00,291.63,291.9,291.02,291.78,74017.0,291.63,291.9,291.02,291.78,74017.0
2019-08-28 15:50:00,291.79,292.09,291.5,291.81,202714.0,291.79,292.09,291.5,291.81,202714.0
2019-08-29 09:30:00,295.0,297.12,294.99,295.91,278965.0,295.0,297.12,294.99,295.91,278965.0
2019-08-29 09:40:00,296.04,296.61,295.47,296.53,118309.0,296.04,296.61,295.47,296.53,118309.0
2019-08-29 09:50:00,296.6,297.7,296.14,297.3,190450.0,296.6,297.7,296.14,297.3,190450.0
2019-08-29 10:00:00,297.33,298.43,297.18,298.34,201617.0,297.33,298.43,297.18,298.34,201617.0
2019-08-29 10:10:00,298.38,298.93,297.24,298.83,134735.0,298.38,298.93,297.24,298.83,134735.0
2019-08-29 10:20:00,298.78,299.76,298.24,299.64,125715.0,298.78,299.76,298.24,299.64,125715.0
2019-08-29 10:30:00,299.75,299.93,297.8,298.73,196556.0,299.75,299.93,297.8,298.73,196556.0
2019-08-29 10:40:00,298.73,299.11,297.98,298.08,101495.0,298.73,299.11,297.98,298.08,101495.0
2019-08-29 10:50:00,298.12,299.3,298.01,299.2,69351.0,298.12,299.3,298.01,299.2,69351.0
2019-08-29 11:00:00,299.3,299.68,299.03,299.03,62259.0,299.3,299.68,299.03,299.03,62259.0
2019-08-29 11:10:00,299.27,299.65,299.12,299.34,66344.0,299.27,299.65,299.12,299.34,66344.0
2019-08-29 11:20:00,299.31,299.45,298.87,299.15,42128.0,299.31,299.45,298.87,299.15,42128.0
2019-08-29 11:30:00,299.15,299.69,299.01,299.31,55320.0,299.15,299.69,299.01,299.31,55320.0
2019-08-29 11:40:00,299.27,299.48,299.0,299.26,43024.0,299.27,299.48,299.0,299.26,43024.0
2019-08-29 11:50:00,299.23,299.27,298.24,298.67,60552.0,299.23,299.27,298.24,298.67,60552.0
2019-08-29 12:00:00,298.57,298.63,298.17,298.28,45769.0,298.57,298.63,298.17,298.28,45769.0
2019-08-29 12:10:00,298.29,298.78,298.25,298.63,47184.0,298.29,298.78,298.25,298.63,47184.0
2019-08-29 12:20:00,298.64,298.88,298.04,298.06,45990.0,298.64,298.88,298.04,298.06,45990.0
2019-08-29 12:30:00,298.09,298.73,298.06,298.66,31804.0,298.09,298.73,298.06,298.66,31804.0
2019-08-29 12:40:00,298.65,298.9,298.41,298.54,42921.0,298.65,298.9,298.41,298.54,42921.0
2019-08-29 12:50:00,298.54,299.09,298.15,298.86,71340.0,298.54,299.09,298.15,298.86,71340.0
2019-08-29 13:00:00,298.84,299.18,298.79,298.85,33096.0,298.84,299.18,298.79,298.85,33096.0
2019-08-29 13:10:00,298.87,299.01,298.75,298.75,34401.0,298.87,299.01,298.75,298.75,34401.0
2019-08-29 13:20:00,298.76,298.88,298.44,298.52,33581.0,298.76,298.88,298.44,298.52,33581.0
2019-08-29 13:30:00,298.51,298.87,298.19,298.85,28189.0,298.51,298.87,298.19,298.85,28189.0
2019-08-29 13:40:00,298.86,298.91,298.42,298.42,22393.0,298.86,298.91,298.42,298.42,22393.0
2019-08-29 13:50:00,298.48,299.0,298.44,298.82,28245.0,298.48,299.0,298.44,298.82,28245.0
2019-08-29 14:00:00,298.86,299.2,298.77,298.91,29965.0,298.86,299.2,298.77,298.91,29965.0
2019-08-29 14:10:00,298.95,298.97,298.24,298.44,43828.0,298.95,298.97,298.24,298.44,43828.0
2019-08-29 14:20:00,298.39,298.9,298.27,298.85,34876.0,298.39,298.9,298.27,298.85,34876.0
2019-08-29 14:30:00,298.89,299.04,298.64,298.85,28486.0,298.89,299.04,298.64,298.85,28486.0
2019-08-29 14:40:00,298.91,298.95,298.17,298.18,48655.0,298.91,298.95,298.17,298.18,48655.0
2019-08-29 14:50:00,298.23,298.29,297.8,297.87,39519.0,298.23,298.29,297.8,297.87,39519.0
2019-08-29 15:00:00,297.85,297.97,297.43,297.48,54420.0,297.85,297.97,297.43,297.48,54420.0
2019-08-29 15:10:00,297.5,297.92,297.25,297.63,52288.0,297.5,297.92,297.25,297.63,52288.0
2019-08-29 15:20:00,297.61,297.66,296.81,296.96,89732.0,297.61,297.66,296.81,296.96,89732.0
2019-08-29 15:30:00,297.0,297.15,296.66,296.78,105665.0,297.0,297.15,296.66,296.78,105665.0
2019-08-29 15:40:00,296.75,297.26,296.73,297.01,80804.0,296.75,297.26,296.73,297.01,80804.0
2019-08-29 15:50:00,297.03,297.47,296.68,296.78,228298.0,297.03,297.47,296.68,296.78,228298.0
2019-08-30 09:30:00,298.78,298.94,295.71,296.28,179693.0,298.78,298.94,295.71,296.28,179693.0
2019-08-30 09:40:00,296.37,297.08,295.32,295.41,150118.0,296.37,297.08,295.32,295.41,150118.0
2019-08-30 09:50:00,295.52,296.4,294.7,294.85,166246.0,295.52,296.4,294.7,294.85,166246.0
2019-08-30 10:00:00,294.92,295.9,294.72,295.02,178924.0,294.92,295.9,294.72,295.02,178924.0
2019-08-30 10:10:00,294.89,295.01,293.32,293.51,150178.0,294.89,295.01,293.32,293.51,150178.0
2019-08-30 10:20:00,293.5,293.95,292.82,293.88,94295.0,293.5,293.95,292.82,293.88,94295.0
2019-08-30 10:30:00,293.9,294.72,293.89,294.26,69963.0,293.9,294.72,293.89,294.26,69963.0
2019-08-30 10:40:00,294.3,294.36,293.45,294.19,49820.0,294.3,294.36,293.45,294.19,49820.0
2019-08-30 10:50:00,294.26,294.51,293.83,293.9,55276.0,294.26,294.51,293.83,293.9,55276.0
2019-08-30 11:00:00,293.86,293.91,292.25,292.65,116662.0,293.86,293.91,292.25,292.65,116662.0
2019-08-30 11:10:00,292.6,292.61,291.12,291.5,104189.0,292.6,292.61,291.12,291.5,104189.0
2019-08-30 11:20:00,291.55,292.2,291.25,291.77,87141.0,291.55,292.2,291.25,291.77,87141.0
2019-08-30 11:30:00,291.87,292.38,291.75,292.18,59000.0,291.87,292.38,291.75,292.18,59000.0
2019-08-30 11:40:00,292.22,292.25,291.51,291.83,37531.0,292.22,292.25,291.51,291.83,37531.0
2019-08-30 11:50:00,291.87,292.07,291.45,291.88,33019.0,291.87,292.07,291.45,291.88,33019.0
2019-08-30 12:00:00,291.92,292.04,291.03,291.12,53885.0,291.92,292.04,291.03,291.12,53885.0
2019-08-30 12:10:00,291.12,292.15,291.05,291.9,47147.0,291.12,292.15,291.05,291.9,47147.0
2019-08-30 12:20:00,291.72,292.0,291.6,291.78,19296.0,291.72,292.0,291.6,291.78,19296.0
2019-08-30 12:30:00,291.62,292.06,291.55,291.63,35361.0,291.62,292.06,291.55,291.63,35361.0
2019-08-30 12:40:00,291.59,291.73,291.13,291.28,33181.0,291.59,291.73,291.13,291.28,33181.0
2019-08-30 12:50:00,291.32,291.66,290.93,291.34,54286.0,291.32,291.66,290.93,291.34,54286.0
2019-08-30 13:00:00,291.26,291.56,291.06,291.24,36245.0,291.26,291.56,291.06,291.24,36245.0
2019-08-30 13:10:00,291.22,291.31,290.85,291.15,86102.0,291.22,291.31,290.85,291.15,86102.0
2019-08-30 13:20:00,291.17,291.86,291.14,291.6,68694.0,291.17,291.86,291.14,291.6,68694.0
2019-08-30 13:30:00,291.61,291.71,291.32,291.52,24597.0,291.61,291.71,291.32,291.52,24597.0
2019-08-30 13:40:00,291.42,292.14,291.42,292.07,25223.0,291.42,292.14,291.42,292.07,25223.0
2019-08-30 13:50:00,292.12,292.42,292.01,292.4,43680.0,292.12,292.42,292.01,292.4,43680.0
2019-08-30 14:00:00,292.43,292.71,292.29,292.64,55617.0,292.43,292.71,292.29,292.64,55617.0
2019-08-30 14:10:00,292.71,293.41,292.62,293.41,51878.0,292.71,293.41,292.62,293.41,51878.0
2019-08-30 14:20:00,293.44,293.66,292.98,293.15,63021.0,293.44,293.66,292.98,293.15,63021.0
2019-08-30 14:30:00,293.1,293.27,292.41,292.8,61973.0,293.1,293.27,292.41,292.8,61973.0
2019-08-30 14:40:00,292.76,292.95,292.29,292.43,33030.0,292.76,292.95,292.29,292.43,33030.0
2019-08-30 14:50:00,292.39,292.87,292.31,292.44,18473.0,292.39,292.87,292.31,292.44,18473.0
2019-08-30 15:00:00,292.55,292.69,292.11,292.39,57797.0,292.55,292.69,292.11,292.39,57797.0
2019-08-30 15:10:00,292.31,292.47,291.82,292.06,38699.0,292.31,292.47,291.82,292.06,38699.0
2019-08-30 15:20:00,292.0,292.5,291.89,292.42,63807.0,292.0,292.5,291.89,292.42,63807.0
2019-08-30 15:30:00,292.45,292.83,291.96,292.41,96278.0,292.45,292.83,291.96,292.41,96278.0
2019-08-30 15:40:00,292.41,292.88,292.36,292.83,87639.0,292.41,292.88,292.36,292.83,87639.0
2019-08-30 15:50:00,292.88,294.0,292.81,293.72,299239.0,292.88,294.0,292.81,293.72,299239.0
2019-09-03 09:30:00,290.82,293.9,289.89,292.75,209733.0,290.82,293.9,289.89,292.75,209733.0
2019-09-03 09:40:00,292.88,293.57,291.87,292.61,98780.0,292.88,293.57,291.87,292.61,98780.0
2019-09-03 09:50:00,292.68,293.7,292.34,292.98,61379.0,292.68,293.7,292.34,292.98,61379.0
2019-09-03 10:00:00,292.71,292.77,290.03,290.7,165904.0,292.71,292.77,290.03,290.7,165904.0
2019-09-03 10:10:00,290.88,291.29,290.29,290.69,53144.0,290.88,291.29,290.29,290.69,53144.0
2019-09-03 10:20:00,290.64,291.21,290.31,290.92,35732.0,290.64,291.21,290.31,290.92,35732.0
2019-09-03 10:30:00,290.93,290.93,289.59,290.25,61484.0,290.93,290.93,289.59,290.25,61484.0
2019-09-03 10:40:00,290.21,291.73,290.09,291.52,71363.0,290.21,291.73,290.09,291.52,71363.0
2019-09-03 10:50:00,291.5,291.97,291.28,291.91,28752.0,291.5,291.97,291.28,291.91,28752.0
2019-09-03 11:00:00,291.88,291.88,291.01,291.18,34169.0,291.88,291.88,291.01,291.18,34169.0
2019-09-03 11:10:00,291.3,291.35,290.33,291.13,60250.0,291.3,291.35,290.33,291.13,60250.0
2019-09-03 11:20:00,291.06,291.7,291.05,291.3,43518.0,291.06,291.7,291.05,291.3,43518.0
2019-09-03 11:30:00,291.38,291.99,291.01,291.7,28188.0,291.38,291.99,291.01,291.7,28188.0
2019-09-03 11:40:00,291.72,293.24,291.61,293.21,71897.0,291.72,293.24,291.61,293.21,71897.0
2019-09-03 11:50:00,293.14,293.26,292.75,292.77,47715.0,293.14,293.26,292.75,292.77,47715.0
2019-09-03 12:00:00,292.77,293.09,292.02,292.13,40600.0,292.77,293.09,292.02,292.13,40600.0
2019-09-03 12:10:00,292.11,292.72,291.93,292.72,30651.0,292.11,292.72,291.93,292.72,30651.0
2019-09-03 12:20:00,292.73,292.86,291.96,292.19,17190.0,292.73,292.86,291.96,292.19,17190.0
2019-09-03 12:30:00,292.0,292.14,291.79,292.14,19714.0,292.0,292.14,291.79,292.14,19714.0
2019-09-03 12:40:00,292.15,292.24,291.94,292.0,21317.0,292.15,292.24,291.94,292.0,21317.0
2019-09-03 12:50:00,291.98,291.98,291.26,291.39,25874.0,291.98,291.98,291.26,291.39,25874.0
2019-09-03 13:00:00,291.41,291.69,290.88,291.2,27074.0,291.41,291.69,290.88,291.2,27074.0
2019-09-03 13:10:00,291.19,291.27,290.7,290.76,16759.0,291.19,291.27,290.7,290.76,16759.0
2019-09-03 13:20:00,290.73,290.81,290.47,290.75,23007.0,290.73,290.81,290.47,290.75,23007.0
2019-09-03 13:30:00,290.7,290.72,289.63,289.77,58012.0,290.7,290.72,289.63,289.77,58012.0
2019-09-03 13:40:00,289.81,290.0,289.35,289.6,39487.0,289.81,290.0,289.35,289.6,39487.0
2019-09-03 13:50:00,289.62,289.9,289.33,289.57,34706.0,289.62,289.9,289.33,289.57,34706.0
2019-09-03 14:00:00,289.58,290.26,289.5,290.03,40780.0,289.58,290.26,289.5,290.03,40780.0
2019-09-03 14:10:00,289.94,290.08,288.9,288.98,62605.0,289.94,290.08,288.9,288.98,62605.0
2019-09-03 14:20:00,288.94,289.71,288.93,289.55,46589.0,288.94,289.71,288.93,289.55,46589.0
2019-09-03 14:30:00,289.54,289.69,289.19,289.53,26135.0,289.54,289.69,289.19,289.53,26135.0
2019-09-03 14:40:00,289.57,289.58,288.95,288.99,27909.0,289.57,289.58,288.95,288.99,27909.0
2019-09-03 14:50:00,288.98,289.3,288.2,288.22,107494.0,288.98,289.3,288.2,288.22,107494.0
2019-09-03 15:00:00,288.22,288.59,288.06,288.45,69231.0,288.22,288.59,288.06,288.45,69231.0
2019-09-03 15:10:00,288.42,288.89,288.28,288.61,75694.0,288.42,288.89,288.28,288.61,75694.0
2019-09-03 15:20:00,288.61,289.08,288.61,288.74,66252.0,288.61,289.08,288.61,288.74,66252.0
2019-09-03 15:30:00,288.76,289.06,288.4,288.66,60666.0,288.76,289.06,288.4,288.66,60666.0
2019-09-03 15:40:00,288.7,289.38,288.48,289.08,131932.0,288.7,289.38,288.48,289.08,131932.0
2019-09-03 15:50:00,289.12,289.72,289.11,289.21,252886.0,289.12,289.72,289.11,289.21,252886.0
2019-09-04 09:30:00,291.25,291.59,289.5,290.39,230876.0,291.25,291.59,289.5,290.39,230876.0
2019-09-04 09:40:00,290.32,291.5,287.63,288.09,297895.0,290.32,291.5,287.63,288.09,297895.0
2019-09-04 09:50:00,288.26,288.4,286.51,286.59,290005.0,288.26,288.4,286.51,286.59,290005.0
2019-09-04 10:00:00,286.72,289.87,286.72,289.61,311873.0,286.72,289.87,286.72,289.61,311873.0
2019-09-04 10:10:00,289.69,289.88,288.41,288.7,191222.0,289.69,289.88,288.41,288.7,191222.0
2019-09-04 10:20:00,288.79,289.64,288.71,289.36,101050.0,288.79,289.64,288.71,289.36,101050.0
2019-09-04 10:30:00,289.37,289.45,288.49,288.66,71076.0,289.37,289.45,288.49,288.66,71076.0
2019-09-04 10:40:00,288.6,288.6,287.28,287.8,125081.0,288.6,288.6,287.28,287.8,125081.0
2019-09-04 10:50:00,287.8,287.99,287.45,287.63,56191.0,287.8,287.99,287.45,287.63,56191.0
2019-09-04 11:00:00,287.59,288.75,287.42,288.75,79789.0,287.59,288.75,287.42,288.75,79789.0
2019-09-04 11:10:00,288.67,289.34,288.1,288.24,92806.0,288.67,289.34,288.1,288.24,92806.0
2019-09-04 11:20:00,288.2,288.74,287.91,288.67,53478.0,288.2,288.74,287.91,288.67,53478.0
2019-09-04 11:30:00,288.63,289.08,288.44,288.49,65536.0,288.63,289.08,288.44,288.49,65536.0
2019-09-04 11:40:00,288.54,288.9,288.26,288.88,38204.0,288.54,288.9,288.26,288.88,38204.0
2019-09-04 11:50:00,288.9,288.93,288.33,288.38,31553.0,288.9,288.93,288.33,288.38,31553.0
2019-09-04 12:00:00,288.38,289.85,288.1,289.65,90498.0,288.38,289.85,288.1,289.65,90498.0
2019-09-04 12:10:00,289.62,290.39,289.39,289.57,112185.0,289.62,290.39,289.39,289.57,112185.0
2019-09-04 12:20:00,289.6,289.93,289.42,289.45,51403.0,289.6,289.93,289.42,289.45,51403.0
2019-09-04 12:30:00,289.38,289.92,289.28,289.77,38026.0,289.38,289.92,289.28,289.77,38026.0
2019-09-04 12:40:00,289.81,290.7,289.58,290.65,70974.0,289.81,290.7,289.58,290.65,70974.0
2019-09-04 12:50:00,290.69,290.85,290.31,290.45,42700.0,290.69,290.85,290.31,290.45,42700.0
2019-09-04 13:00:00,290.5,290.81,290.41,290.66,33065.0,290.5,290.81,290.41,290.66,33065.0
2019-09-04 13:10:00,290.65,290.73,290.31,290.55,32831.0,290.65,290.73,290.31,290.55,32831.0
2019-09-04 13:20:00,290.52,290.69,290.27,290.46,31162.0,290.52,290.69,290.27,290.46,31162.0
2019-09-04 13:30:00,290.42,290.92,290.37,290.71,45705.0,290.42,290.92,290.37,290.71,45705.0
2019-09-04 13:40:00,290.66,290.97,290.34,290.87,45288.0,290.66,290.97,290.34,290.87,45288.0
2019-09-04 13:50:00,290.82,291.11,290.65,290.74,39078.0,290.82,291.11,290.65,290.74,39078.0
2019-09-04 14:00:00,290.71,290.87,290.45,290.66,27975.0,290.71,290.87,290.45,290.66,27975.0
2019-09-04 14:10:00,290.7,290.72,290.12,290.37,32632.0,290.7,290.72,290.12,290.37,32632.0
2019-09-04 14:20:00,290.38,290.54,290.25,290.38,26356.0,290.38,290.54,290.25,290.38,26356.0
2019-09-04 14:30:00,290.33,290.56,290.25,290.54,22611.0,290.33,290.56,290.25,290.54,22611.0
2019-09-04 14:40:00,290.57,291.38,290.52,291.3,61187.0,290.57,291.38,290.52,291.3,61187.0
2019-09-04 14:50:00,291.32,291.78,291.17,291.31,60816.0,291.32,291.78,291.17,291.31,60816.0
2019-09-04 15:00:00,291.32,291.68,291.16,291.29,39183.0,291.32,291.68,291.16,291.29,39183.0
2019-09-04 15:10:00,291.35,291.62,291.08,291.51,48926.0,291.35,291.62,291.08,291.51,48926.0
2019-09-04 15:20:00,291.51,291.54,291.08,291.49,34322.0,291.51,291.54,291.08,291.49,34322.0
2019-09-04 15:30:00,291.49,291.68,291.33,291.62,64032.0,291.49,291.68,291.33,291.62,64032.0
2019-09-04 15:40:00,291.6,292.24,291.6,292.09,115896.0,291.6,292.24,291.6,292.09,115896.0
2019-09-04 15:50:00,292.06,292.38,291.48,291.52,185817.0,292.06,292.38,291.48,291.52,185817.0
2019-09-05 09:30:00,285.32,288.0,282.78,285.84,878139.0,285.32,288.0,282.78,285.84,878139.0
2019-09-05 09:40:00,285.72,285.86,283.9,285.0,377521.0,285.72,285.86,283.9,285.0,377521.0
2019-09-05 09:50:00,285.02,285.8,283.66,284.11,464269.0,285.02,285.8,283.66,284.11,464269.0
2019-09-05 10:00:00,284.17,287.25,283.89,287.18,326091.0,284.17,287.25,283.89,287.18,326091.0
2019-09-05 10:10:00,287.17,290.29,287.14,289.74,494550.0,287.17,290.29,287.14,289.74,494550.0
2019-09-05 10:20:00,289.8,289.8,287.17,288.25,381967.0,289.8,289.8,287.17,288.25,381967.0
2019-09-05 10:30:00,288.26,289.38,288.23,288.57,176017.0,288.26,289.38,288.23,288.57,176017.0
2019-09-05 10:40:00,288.64,288.69,286.53,287.76,264402.0,288.64,288.69,286.53,287.76,264402.0
2019-09-05 10:50:00,287.65,288.94,287.57,288.88,103584.0,287.65,288.94,287.57,288.88,103584.0
2019-09-05 11:00:00,288.93,290.05,288.9,289.68,138568.0,288.93,290.05,288.9,289.68,138568.0
2019-09-05 11:10:00,289.73,289.85,288.22,289.85,165737.0,289.73,289.85,288.22,289.85,165737.0
2019-09-05 11:20:00,289.85,292.4,289.53,292.13,283221.0,289.85,292.4,289.53,292.13,283221.0
2019-09-05 11:30:00,292.15,292.95,291.65,292.7,282927.0,292.15,292.95,291.65,292.7,282927.0
2019-09-05 11:40:00,292.63,293.39,291.91,293.24,266352.0,292.63,293.39,291.91,293.24,266352.0
2019-09-05 11:50:00,293.18,293.64,292.51,292.75,133889.0,293.18,293.64,292.51,292.75,133889.0
2019-09-05 12:00:00,292.68,292.93,292.26,292.8,61497.0,292.68,292.93,292.26,292.8,61497.0
2019-09-05 12:10:00,292.78,293.97,292.58,293.33,142412.0,292.78,293.97,292.58,293.33,142412.0
2019-09-05 12:20:00,293.37,293.45,292.1,292.7,123147.0,293.37,293.45,292.1,292.7,123147.0
2019-09-05 12:30:00,292.7,293.0,292.44,292.63,106242.0,292.7,293.0,292.44,292.63,106242.0
2019-09-05 12:40:00,292.68,292.7,291.82,291.98,72890.0,292.68,292.7,291.82,291.98,72890.0
2019-09-05 12:50:00,291.97,292.17,291.56,291.7,47431.0,291.97,292.17,291.56,291.7,47431.0
2019-09-05 13:00:00,291.65,291.86,290.81,291.23,91187.0,291.65,291.86,290.81,291.23,91187.0
2019-09-05 13:10:00,291.3,291.38,290.88,291.03,46503.0,291.3,291.38,290.88,291.03,46503.0
2019-09-05 13:20:00,291.06,291.79,290.84,291.46,63240.0,291.06,291.79,290.84,291.46,63240.0
2019-09-05 13:30:00,291.43,291.49,290.52,290.62,68708.0,291.43,291.49,290.52,290.62,68708.0
2019-09-05 13:40:00,290.57,290.77,290.11,290.59,56706.0,290.57,290.77,290.11,290.59,56706.0
2019-09-05 13:50:00,290.66,291.18,290.66,290.75,45228.0,290.66,291.18,290.66,290.75,45228.0
2019-09-05 14:00:00,290.86,291.11,290.5,291.0,47580.0,290.86,291.11,290.5,291.0,47580.0
2019-09-05 14:10:00,290.96,291.85,290.94,291.27,89111.0,290.96,291.85,290.94,291.27,89111.0
2019-09-05 14:20:00,291.24,291.38,290.54,291.18,106272.0,291.24,291.38,290.54,291.18,106272.0
2019-09-05 14:30:00,291.2,291.22,290.82,290.88,48574.0,291.2,291.22,290.82,290.88,48574.0
2019-09-05 14:40:00,290.84,291.98,290.68,291.92,70292.0,290.84,291.98,290.68,291.92,70292.0
2019-09-05 14:50:00,291.86,292.44,291.65,291.94,98001.0,291.86,292.44,291.65,291.94,98001.0
2019-09-05 15:00:00,291.94,292.65,291.94,292.59,66781.0,291.94,292.65,291.94,292.59,66781.0
2019-09-05 15:10:00,292.59,293.22,292.57,292.97,108763.0,292.59,293.22,292.57,292.97,108763.0
2019-09-05 15:20:00,292.98,293.21,292.51,292.74,68805.0,292.98,293.21,292.51,292.74,68805.0
2019-09-05 15:30:00,292.71,293.26,292.58,293.01,82015.0,292.71,293.26,292.58,293.01,82015.0
2019-09-05 15:40:00,293.03,293.07,292.4,292.47,104453.0,293.03,293.07,292.4,292.47,104453.0
2019-09-05 15:50:00,292.43,293.4,292.35,293.25,254032.0,292.43,293.4,292.35,293.25,254032.0
2019-09-06 09:30:00,293.24,293.45,289.73,289.81,271136.0,293.24,293.45,289.73,289.81,271136.0
2019-09-06 09:40:00,289.81,291.34,289.8,291.01,150478.0,289.81,291.34,289.8,291.01,150478.0
2019-09-06 09:50:00,291.01,291.21,288.37,288.71,169890.0,291.01,291.21,288.37,288.71,169890.0
2019-09-06 10:00:00,288.63,289.0,287.55,288.04,318380.0,288.63,289.0,287.55,288.04,318380.0
2019-09-06 10:10:00,288.08,289.11,287.11,287.13,179871.0,288.08,289.11,287.11,287.13,179871.0
2019-09-06 10:20:00,287.13,288.23,287.03,288.06,102765.0,287.13,288.23,287.03,288.06,102765.0
2019-09-06 10:30:00,288.15,288.6,287.43,287.59,170396.0,288.15,288.6,287.43,287.59,170396.0
2019-09-06 10:40:00,287.62,288.85,287.62,288.62,160631.0,287.62,288.85,287.62,288.62,160631.0
2019-09-06 10:50:00,288.76,289.27,288.46,289.05,101614.0,288.76,289.27,288.46,289.05,101614.0
2019-09-06 11:00:00,289.08,289.92,288.86,289.56,136668.0,289.08,289.92,288.86,289.56,136668.0
2019-09-06 11:10:00,289.56,290.13,289.12,289.85,95070.0,289.56,290.13,289.12,289.85,95070.0
2019-09-06 11:20:00,290.0,290.49,289.54,289.58,86016.0,290.0,290.49,289.54,289.58,86016.0
2019-09-06 11:30:00,289.69,290.73,289.67,290.7,85718.0,289.69,290.73,289.67,290.7,85718.0
2019-09-06 11:40:00,290.75,291.1,290.36,290.95,78001.0,290.75,291.1,290.36,290.95,78001.0
2019-09-06 11:50:00,290.97,290.97,290.55,290.73,32852.0,290.97,290.97,290.55,290.73,32852.0
2019-09-06 12:00:00,290.74,291.16,290.19,291.03,57583.0,290.74,291.16,290.19,291.03,57583.0
2019-09-06 12:10:00,291.05,291.83,291.04,291.81,96452.0,291.05,291.83,291.04,291.81,96452.0
2019-09-06 12:20:00,291.8,291.8,291.11,291.22,44587.0,291.8,291.8,291.11,291.22,44587.0
2019-09-06 12:30:00,291.29,291.29,290.78,291.08,36734.0,291.29,291.29,290.78,291.08,36734.0
2019-09-06 12:40:00,291.09,291.14,290.38,290.53,54850.0,291.09,291.14,290.38,290.53,54850.0
2019-09-06 12:50:00,290.45,290.73,289.69,290.58,78165.0,290.45,290.73,289.69,290.58,78165.0
2019-09-06 13:00:00,290.63,291.38,290.52,291.15,53726.0,290.63,291.38,290.52,291.15,53726.0
2019-09-06 13:10:00,291.14,291.65,291.0,291.49,38845.0,291.14,291.65,291.0,291.49,38845.0
2019-09-06 13:20:00,291.48,291.57,291.16,291.54,22776.0,291.48,291.57,291.16,291.54,22776.0
2019-09-06 13:30:00,291.52,291.96,291.44,291.94,39579.0,291.52,291.96,291.44,291.94,39579.0
2019-09-06 13:40:00,291.93,291.98,291.32,291.53,36311.0,291.93,291.98,291.32,291.53,36311.0
2019-09-06 13:50:00,291.53,292.33,291.53,292.01,65077.0,291.53,292.33,291.53,292.01,65077.0
2019-09-06 14:00:00,292.0,292.08,291.61,291.79,30418.0,292.0,292.08,291.61,291.79,30418.0
2019-09-06 14:10:00,291.83,291.93,291.55,291.86,31372.0,291.83,291.93,291.55,291.86,31372.0
2019-09-06 14:20:00,291.82,292.0,291.56,291.71,42947.0,291.82,292.0,291.56,291.71,42947.0
2019-09-06 14:30:00,291.75,291.76,291.03,291.15,46264.0,291.75,291.76,291.03,291.15,46264.0
2019-09-06 14:40:00,291.15,291.45,291.03,291.3,16557.0,291.15,291.45,291.03,291.3,16557.0
2019-09-06 14:50:00,291.3,291.44,291.13,291.22,31159.0,291.3,291.44,291.13,291.22,31159.0
2019-09-06 15:00:00,291.3,291.36,291.02,291.19,35467.0,291.3,291.36,291.02,291.19,35467.0
2019-09-06 15:10:00,291.24,291.5,291.12,291.4,25442.0,291.24,291.5,291.12,291.4,25442.0
2019-09-06 15:20:00,291.45,291.76,291.45,291.65,56683.0,291.45,291.76,291.45,291.65,56683.0
2019-09-06 15:30:00,291.65,291.82,291.13,291.18,73679.0,291.65,291.82,291.13,291.18,73679.0
2019-09-06 15:40:00,291.2,291.34,291.01,291.33,87113.0,291.2,291.34,291.01,291.33,87113.0
2019-09-06 15:50:00,291.34,291.39,289.88,290.11,297678.0,291.34,291.39,289.88,290.11,297678.0
2019-09-09 09:30:00,295.08,297.99,294.46,295.57,506788.0,295.08,297.99,294.46,295.57,506788.0
2019-09-09 09:40:00,295.55,299.85,295.27,299.25,561564.0,295.55,299.85,295.27,299.25,561564.0
2019-09-09 09:50:00,299.21,301.55,298.44,298.55,542767.0,299.21,301.55,298.44,298.55,542767.0
2019-09-09 10:00:00,298.54,300.43,298.35,299.23,226930.0,298.54,300.43,298.35,299.23,226930.0
2019-09-09 10:10:00,299.11,299.16,297.74,298.1,232694.0,299.11,299.16,297.74,298.1,232694.0
2019-09-09 10:20:00,297.99,298.77,296.8,298.67,201422.0,297.99,298.77,296.8,298.67,201422.0
2019-09-09 10:30:00,298.75,298.94,297.59,298.01,126046.0,298.75,298.94,297.59,298.01,126046.0
2019-09-09 10:40:00,297.81,298.22,297.2,297.65,165051.0,297.81,298.22,297.2,297.65,165051.0
2019-09-09 10:50:00,297.66,298.65,297.11,297.41,122038.0,297.66,298.65,297.11,297.41,122038.0
2019-09-09 11:00:00,297.54,297.9,297.13,297.28,62655.0,297.54,297.9,297.13,297.28,62655.0
2019-09-09 11:10:00,297.26,297.32,295.84,296.0,110882.0,297.26,297.32,295.84,296.0,110882.0
2019-09-09 11:20:00,296.04,297.39,295.98,297.21,89552.0,296.04,297.39,295.98,297.21,89552.0
2019-09-09 11:30:00,297.22,297.57,296.56,296.67,63479.0,297.22,297.57,296.56,296.67,63479.0
2019-09-09 11:40:00,296.65,296.74,294.85,295.0,70509.0,296.65,296.74,294.85,295.0,70509.0
2019-09-09 11:50:00,295.1,295.63,294.91,295.34,60142.0,295.1,295.63,294.91,295.34,60142.0
2019-09-09 12:00:00,295.42,295.52,293.81,293.86,143360.0,295.42,295.52,293.81,293.86,143360.0
2019-09-09 12:10:00,293.85,293.87,292.26,293.29,152241.0,293.85,293.87,292.26,293.29,152241.0
2019-09-09 12:20:00,293.39,293.43,292.15,292.49,76898.0,293.39,293.43,292.15,292.49,76898.0
2019-09-09 12:30:00,292.49,292.69,290.6,291.74,149070.0,292.49,292.69,290.6,291.74,149070.0
2019-09-09 12:40:00,291.81,292.97,291.67,292.15,111551.0,291.81,292.97,291.67,292.15,111551.0
2019-09-09 12:50:00,292.09,293.36,292.09,293.36,60487.0,292.09,293.36,292.09,293.36,60487.0
2019-09-09 13:00:00,293.31,293.5,292.8,293.19,39896.0,293.31,293.5,292.8,293.19,39896.0
2019-09-09 13:10:00,293.25,293.47,293.06,293.11,36274.0,293.25,293.47,293.06,293.11,36274.0
2019-09-09 13:20:00,293.11,293.16,292.05,292.09,51207.0,293.11,293.16,292.05,292.09,51207.0
2019-09-09 13:30:00,292.09,292.39,291.39,291.82,74844.0,292.09,292.39,291.39,291.82,74844.0
2019-09-09 13:40:00,291.87,291.98,291.28,291.68,66517.0,291.87,291.98,291.28,291.68,66517.0
2019-09-09 13:50:00,291.68,292.47,291.52,292.29,131704.0,291.68,292.47,291.52,292.29,131704.0
2019-09-09 14:00:00,292.31,292.88,292.14,292.31,50666.0,292.31,292.88,292.14,292.31,50666.0
2019-09-09 14:10:00,292.26,292.3,291.74,291.91,49058.0,292.26,292.3,291.74,291.91,49058.0
2019-09-09 14:20:00,291.87,292.06,291.59,291.85,41767.0,291.87,292.06,291.59,291.85,41767.0
2019-09-09 14:30:00,291.77,292.34,291.59,292.07,47711.0,291.77,292.34,291.59,292.07,47711.0
2019-09-09 14:40:00,292.1,292.27,291.8,291.92,37456.0,292.1,292.27,291.8,291.92,37456.0
2019-09-09 14:50:00,291.94,291.94,291.36,291.79,56435.0,291.94,291.94,291.36,291.79,56435.0
2019-09-09 15:00:00,291.79,292.83,291.5,292.8,125546.0,291.79,292.83,291.5,292.8,125546.0
2019-09-09 15:10:00,292.78,293.95,292.72,293.88,133340.0,292.78,293.95,292.72,293.88,133340.0
2019-09-09 15:20:00,293.95,294.49,293.51,293.71,188532.0,293.95,294.49,293.51,293.71,188532.0
2019-09-09 15:30:00,293.76,294.75,293.64,294.53,109783.0,293.76,294.75,293.64,294.53,109783.0
2019-09-09 15:40:00,294.53,294.81,294.21,294.8,102816.0,294.53,294.81,294.21,294.8,102816.0
2019-09-09 15:50:00,294.81,295.0,294.2,294.34,296722.0,294.81,295.0,294.2,294.34,296722.0
2019-09-10 09:30:00,291.16,293.2,288.9,289.12,520478.0,291.16,293.2,288.9,289.12,520478.0
2019-09-10 09:40:00,289.21,291.85,289.01,291.45,177787.0,289.21,291.85,289.01,291.45,177787.0
2019-09-10 09:50:00,291.33,292.84,290.4,292.5,155479.0,291.33,292.84,290.4,292.5,155479.0
2019-09-10 10:00:00,292.51,294.0,292.07,293.14,235811.0,292.51,294.0,292.07,293.14,235811.0
2019-09-10 10:10:00,293.2,294.95,292.8,294.57,128021.0,293.2,294.95,292.8,294.57,128021.0
2019-09-10 10:20:00,294.56,296.82,294.3,296.77,254341.0,294.56,296.82,294.3,296.77,254341.0
2019-09-10 10:30:00,296.7,297.17,295.31,296.21,154067.0,296.7,297.17,295.31,296.21,154067.0
2019-09-10 10:40:00,296.23,296.95,294.99,295.51,89063.0,296.23,296.95,294.99,295.51,89063.0
2019-09-10 10:50:00,295.49,295.88,294.26,294.73,112510.0,295.49,295.88,294.26,294.73,112510.0
2019-09-10 11:00:00,294.72,295.25,294.48,295.09,73642.0,294.72,295.25,294.48,295.09,73642.0
2019-09-10 11:10:00,295.06,295.07,293.73,293.81,81147.0,295.06,295.07,293.73,293.81,81147.0
2019-09-10 11:20:00,293.81,293.85,293.09,293.25,75483.0,293.81,293.85,293.09,293.25,75483.0
2019-09-10 11:30:00,293.16,293.97,293.09,293.78,82186.0,293.16,293.97,293.09,293.78,82186.0
2019-09-10 11:40:00,293.81,294.4,292.83,294.03,105636.0,293.81,294.4,292.83,294.03,105636.0
2019-09-10 11:50:00,294.09,295.46,294.03,294.69,109307.0,294.09,295.46,294.03,294.69,109307.0
2019-09-10 12:00:00,294.65,294.8,293.15,293.5,74270.0,294.65,294.8,293.15,293.5,74270.0
2019-09-10 12:10:00,293.61,294.52,293.38,293.58,90474.0,293.61,294.52,293.38,293.58,90474.0
2019-09-10 12:20:00,293.63,293.85,293.05,293.23,77244.0,293.63,293.85,293.05,293.23,77244.0
2019-09-10 12:30:00,293.23,293.27,291.8,291.8,80773.0,293.23,293.27,291.8,291.8,80773.0
2019-09-10 12:40:00,291.8,293.15,291.71,292.84,171908.0,291.8,293.15,291.71,292.84,171908.0
2019-09-10 12:50:00,292.91,293.27,292.2,292.27,74015.0,292.91,293.27,292.2,292.27,74015.0
2019-09-10 13:00:00,292.27,292.39,291.3,291.72,57916.0,292.27,292.39,291.3,291.72,57916.0
2019-09-10 13:10:00,291.7,291.83,287.91,288.25,276366.0,291.7,291.83,287.91,288.25,276366.0
2019-09-10 13:20:00,288.27,288.9,285.72,288.36,933736.0,288.27,288.9,285.72,288.36,933736.0
2019-09-10 13:30:00,288.5,289.8,285.45,286.03,584036.0,288.5,289.8,285.45,286.03,584036.0
2019-09-10 13:40:00,286.08,287.89,285.53,286.92,425082.0,286.08,287.89,285.53,286.92,425082.0
2019-09-10 13:50:00,287.07,287.69,284.55,284.56,380713.0,287.07,287.69,284.55,284.56,380713.0
2019-09-10 14:00:00,284.56,285.8,283.9,283.95,242166.0,284.56,285.8,283.9,283.95,242166.0
2019-09-10 14:10:00,283.95,285.19,282.8,284.69,387328.0,283.95,285.19,282.8,284.69,387328.0
2019-09-10 14:20:00,284.7,284.71,282.95,284.49,310606.0,284.7,284.71,282.95,284.49,310606.0
2019-09-10 14:30:00,284.35,284.85,283.31,283.35,229370.0,284.35,284.85,283.31,283.35,229370.0
2019-09-10 14:40:00,283.31,284.05,283.02,283.17,326684.0,283.31,284.05,283.02,283.17,326684.0
2019-09-10 14:50:00,283.22,284.76,282.66,284.47,263155.0,283.22,284.76,282.66,284.47,263155.0
2019-09-10 15:00:00,284.45,284.6,283.61,284.17,240789.0,284.45,284.6,283.61,284.17,240789.0
2019-09-10 15:10:00,284.08,285.79,284.01,285.47,302315.0,284.08,285.79,284.01,285.47,302315.0
2019-09-10 15:20:00,285.42,285.42,283.89,284.15,255167.0,285.42,285.42,283.89,284.15,255167.0
2019-09-10 15:30:00,284.15,286.24,284.12,285.83,313192.0,284.15,286.24,284.12,285.83,313192.0
2019-09-10 15:40:00,285.9,286.9,285.51,286.1,298916.0,285.9,286.9,285.51,286.1,298916.0
2019-09-10 15:50:00,286.09,288.24,285.93,288.24,508609.0,286.09,288.24,285.93,288.24,508609.0
2019-09-11 09:30:00,285.85,287.67,284.82,287.56,561008.0,285.85,287.67,284.82,287.56,561008.0
2019-09-11 09:40:00,287.56,288.87,286.08,286.58,314592.0,287.56,288.87,286.08,286.58,314592.0
2019-09-11 09:50:00,286.58,286.77,284.61,285.74,357058.0,286.58,286.77,284.61,285.74,357058.0
2019-09-11 10:00:00,285.82,287.64,285.62,287.09,213828.0,285.82,287.64,285.62,287.09,213828.0
2019-09-11 10:10:00,286.98,289.0,286.22,288.51,243697.0,286.98,289.0,286.22,288.51,243697.0
2019-09-11 10:20:00,288.5,290.77,287.85,290.41,260502.0,288.5,290.77,287.85,290.41,260502.0
2019-09-11 10:30:00,290.28,292.0,290.17,291.66,205381.0,290.28,292.0,290.17,291.66,205381.0
2019-09-11 10:40:00,291.72,291.9,289.55,289.86,159060.0,291.72,291.9,289.55,289.86,159060.0
2019-09-11 10:50:00,289.84,290.7,289.35,290.53,126464.0,289.84,290.7,289.35,290.53,126464.0
2019-09-11 11:00:00,290.57,291.27,290.51,290.76,72211.0,290.57,291.27,290.51,290.76,72211.0
2019-09-11 11:10:00,290.75,291.69,290.72,291.69,100286.0,290.75,291.69,290.72,291.69,100286.0
2019-09-11 11:20:00,291.74,291.85,291.01,291.17,62502.0,291.74,291.85,291.01,291.17,62502.0
2019-09-11 11:30:00,291.21,292.65,291.21,292.18,102682.0,291.21,292.65,291.21,292.18,102682.0
2019-09-11 11:40:00,292.11,292.16,290.42,291.14,121292.0,292.11,292.16,290.42,291.14,121292.0
2019-09-11 11:50:00,291.17,291.23,290.54,290.8,49716.0,291.17,291.23,290.54,290.8,49716.0
2019-09-11 12:00:00,290.79,291.41,290.79,291.22,82832.0,290.79,291.41,290.79,291.22,82832.0
2019-09-11 12:10:00,291.31,291.39,290.21,290.27,82446.0,291.31,291.39,290.21,290.27,82446.0
2019-09-11 12:20:00,290.27,290.45,289.01,289.12,91882.0,290.27,290.45,289.01,289.12,91882.0
2019-09-11 12:30:00,289.06,290.45,289.06,290.19,76598.0,289.06,290.45,289.06,290.19,76598.0
2019-09-11 12:40:00,290.24,290.34,289.94,290.0,46595.0,290.24,290.34,289.94,290.0,46595.0
2019-09-11 12:50:00,289.94,290.02,289.36,289.53,87055.0,289.94,290.02,289.36,289.53,87055.0
2019-09-11 13:00:00,289.53,290.0,289.4,289.8,34299.0,289.53,290.0,289.4,289.8,34299.0
2019-09-11 13:10:00,289.8,290.4,289.46,290.36,76623.0,289.8,290.4,289.46,290.36,76623.0
2019-09-11 13:20:00,290.39,290.51,290.05,290.14,42036.0,290.39,290.51,290.05,290.14,42036.0
2019-09-11 13:30:00,290.2,290.31,290.05,290.24,25661.0,290.2,290.31,290.05,290.24,25661.0
2019-09-11 13:40:00,290.23,290.26,289.59,289.86,51586.0,290.23,290.26,289.59,289.86,51586.0
2019-09-11 13:50:00,289.9,289.95,289.07,289.13,40774.0,289.9,289.95,289.07,289.13,40774.0
2019-09-11 14:00:00,289.09,289.28,288.3,288.73,67553.0,289.09,289.28,288.3,288.73,67553.0
2019-09-11 14:10:00,288.71,289.32,288.61,288.78,60884.0,288.71,289.32,288.61,288.78,60884.0
2019-09-11 14:20:00,288.76,289.26,288.76,289.12,34161.0,288.76,289.26,288.76,289.12,34161.0
2019-09-11 14:30:00,289.09,289.1,288.8,289.04,43878.0,289.09,289.1,288.8,289.04,43878.0
2019-09-11 14:40:00,289.01,289.17,288.77,288.77,29362.0,289.01,289.17,288.77,288.77,29362.0
2019-09-11 14:50:00,288.75,288.83,287.95,288.06,104827.0,288.75,288.83,287.95,288.06,104827.0
2019-09-11 15:00:00,288.09,288.49,287.55,287.65,86504.0,288.09,288.49,287.55,287.65,86504.0
2019-09-11 15:10:00,287.69,287.85,287.41,287.46,95331.0,287.69,287.85,287.41,287.46,95331.0
2019-09-11 15:20:00,287.45,287.69,287.33,287.58,62349.0,287.45,287.69,287.33,287.58,62349.0
2019-09-11 15:30:00,287.6,287.83,287.16,287.51,233546.0,287.6,287.83,287.16,287.51,233546.0
2019-09-11 15:40:00,287.55,287.66,286.84,286.98,181895.0,287.55,287.66,286.84,286.98,181895.0
2019-09-11 15:50:00,286.98,288.28,286.98,288.24,260688.0,286.98,288.28,286.98,288.24,260688.0
2019-09-12 09:30:00,288.1,291.28,286.6,290.78,367968.0,288.1,291.28,286.6,290.78,367968.0
2019-09-12 09:40:00,290.97,291.2,288.88,289.26,202560.0,290.97,291.2,288.88,289.26,202560.0
2019-09-12 09:50:00,289.26,291.37,289.05,290.69,277130.0,289.26,291.37,289.05,290.69,277130.0
2019-09-12 10:00:00,290.65,291.24,289.9,290.08,141714.0,290.65,291.24,289.9,290.08,141714.0
2019-09-12 10:10:00,290.1,292.73,289.57,291.88,360589.0,290.1,292.73,289.57,291.88,360589.0
2019-09-12 10:20:00,291.88,292.41,290.95,291.87,127230.0,291.88,292.41,290.95,291.87,127230.0
2019-09-12 10:30:00,291.67,292.09,290.65,291.27,123782.0,291.67,292.09,290.65,291.27,123782.0
2019-09-12 10:40:00,291.18,291.51,290.77,291.27,98664.0,291.18,291.51,290.77,291.27,98664.0
2019-09-12 10:50:00,291.33,291.37,289.13,290.08,95426.0,291.33,291.37,289.13,290.08,95426.0
2019-09-12 11:00:00,290.07,290.2,289.28,289.63,78246.0,290.07,290.2,289.28,289.63,78246.0
2019-09-12 11:10:00,289.51,289.64,288.91,289.44,80892.0,289.51,289.64,288.91,289.44,80892.0
2019-09-12 11:20:00,289.36,290.3,289.2,290.04,95421.0,289.36,290.3,289.2,290.04,95421.0
2019-09-12 11:30:00,289.98,290.49,289.7,289.75,38337.0,289.98,290.49,289.7,289.75,38337.0
2019-09-12 11:40:00,289.77,289.86,289.27,289.43,33707.0,289.77,289.86,289.27,289.43,33707.0
2019-09-12 11:50:00,289.33,289.72,289.03,289.62,32724.0,289.33,289.72,289.03,289.62,32724.0
2019-09-12 12:00:00,289.66,289.66,288.32,288.43,54439.0,289.66,289.66,288.32,288.43,54439.0
2019-09-12 12:10:00,288.42,288.81,287.75,287.82,58702.0,288.42,288.81,287.75,287.82,58702.0
2019-09-12 12:20:00,287.9,288.58,287.84,288.29,72456.0,287.9,288.58,287.84,288.29,72456.0
2019-09-12 12:30:00,288.29,288.37,287.92,288.18,37280.0,288.29,288.37,287.92,288.18,37280.0
2019-09-12 12:40:00,288.13,289.18,288.04,289.02,103189.0,288.13,289.18,288.04,289.02,103189.0
2019-09-12 12:50:00,289.02,289.04,288.26,288.27,42451.0,289.02,289.04,288.26,288.27,42451.0
2019-09-12 13:00:00,288.34,289.2,288.26,288.87,53157.0,288.34,289.2,288.26,288.87,53157.0
2019-09-12 13:10:00,288.88,289.85,288.8,289.8,48960.0,288.88,289.85,288.8,289.8,48960.0
2019-09-12 13:20:00,289.77,289.93,289.36,289.88,37210.0,289.77,289.93,289.36,289.88,37210.0
2019-09-12 13:30:00,289.84,290.73,289.83,290.15,80464.0,289.84,290.73,289.83,290.15,80464.0
2019-09-12 13:40:00,290.2,290.56,290.14,290.29,42891.0,290.2,290.56,290.14,290.29,42891.0
2019-09-12 13:50:00,290.28,290.38,289.87,289.93,37871.0,290.28,290.38,289.87,289.93,37871.0
2019-09-12 14:00:00,289.9,290.04,289.63,289.94,59511.0,289.9,290.04,289.63,289.94,59511.0
2019-09-12 14:10:00,289.98,290.43,289.92,290.34,38912.0,289.98,290.43,289.92,290.34,38912.0
2019-09-12 14:20:00,290.36,290.44,290.0,290.05,57085.0,290.36,290.44,290.0,290.05,57085.0
2019-09-12 14:30:00,290.03,290.42,289.98,290.03,21234.0,290.03,290.42,289.98,290.03,21234.0
2019-09-12 14:40:00,290.13,290.43,290.05,290.25,18248.0,290.13,290.43,290.05,290.25,18248.0
2019-09-12 14:50:00,290.19,290.4,290.07,290.15,24869.0,290.19,290.4,290.07,290.15,24869.0
2019-09-12 15:00:00,290.12,290.15,289.7,289.98,29111.0,290.12,290.15,289.7,289.98,29111.0
2019-09-12 15:10:00,289.95,290.24,289.71,290.02,69505.0,289.95,290.24,289.71,290.02,69505.0
2019-09-12 15:20:00,289.99,290.17,289.66,289.77,49312.0,289.99,290.17,289.66,289.77,49312.0
2019-09-12 15:30:00,289.7,290.08,289.52,289.89,75361.0,289.7,290.08,289.52,289.89,75361.0
2019-09-12 15:40:00,289.87,289.96,289.51,289.61,78378.0,289.87,289.96,289.51,289.61,78378.0
2019-09-12 15:50:00,289.5,289.75,288.64,288.86,190943.0,289.5,289.75,288.64,288.86,190943.0
2019-09-13 09:30:00,291.0,292.89,290.04,291.81,343251.0,291.0,292.89,290.04,291.81,343251.0
2019-09-13 09:40:00,291.81,294.97,291.61,294.96,365374.0,291.81,294.97,291.61,294.96,365374.0
2019-09-13 09:50:00,294.97,295.78,293.31,294.25,364461.0,294.97,295.78,293.31,294.25,364461.0
2019-09-13 10:00:00,294.35,295.01,293.68,294.36,168998.0,294.35,295.01,293.68,294.36,168998.0
2019-09-13 10:10:00,294.33,294.5,293.57,294.44,151384.0,294.33,294.5,293.57,294.44,151384.0
2019-09-13 10:20:00,294.39,296.24,294.01,296.03,228415.0,294.39,296.24,294.01,296.03,228415.0
2019-09-13 10:30:00,296.0,296.37,295.03,295.5,239973.0,296.0,296.37,295.03,295.5,239973.0
2019-09-13 10:40:00,295.36,295.64,294.59,295.61,90921.0,295.36,295.64,294.59,295.61,90921.0
2019-09-13 10:50:00,295.52,295.88,295.18,295.81,80132.0,295.52,295.88,295.18,295.81,80132.0
2019-09-13 11:00:00,295.76,296.33,295.28,295.84,112813.0,295.76,296.33,295.28,295.84,112813.0
2019-09-13 11:10:00,295.83,295.99,295.42,295.96,51138.0,295.83,295.99,295.42,295.96,51138.0
2019-09-13 11:20:00,295.91,296.16,294.85,295.27,88859.0,295.91,296.16,294.85,295.27,88859.0
2019-09-13 11:30:00,295.22,295.36,295.0,295.16,71623.0,295.22,295.36,295.0,295.16,71623.0
2019-09-13 11:40:00,295.17,295.5,295.11,295.12,50564.0,295.17,295.5,295.11,295.12,50564.0
2019-09-13 11:50:00,295.12,295.3,295.06,295.29,65564.0,295.12,295.3,295.06,295.29,65564.0
2019-09-13 12:00:00,295.27,296.23,295.21,296.1,100641.0,295.27,296.23,295.21,296.1,100641.0
2019-09-13 12:10:00,296.09,296.5,295.9,296.43,61418.0,296.09,296.5,295.9,296.43,61418.0
2019-09-13 12:20:00,296.37,296.37,295.03,295.18,86641.0,296.37,296.37,295.03,295.18,86641.0
2019-09-13 12:30:00,295.14,295.35,294.48,294.67,114880.0,295.14,295.35,294.48,294.67,114880.0
2019-09-13 12:40:00,294.67,295.27,294.48,295.2,72986.0,294.67,295.27,294.48,295.2,72986.0
2019-09-13 12:50:00,295.17,295.57,294.95,295.19,39218.0,295.17,295.57,294.95,295.19,39218.0
2019-09-13 13:00:00,295.19,295.54,295.19,295.43,31511.0,295.19,295.54,295.19,295.43,31511.0
2019-09-13 13:10:00,295.43,295.64,295.17,295.17,37177.0,295.43,295.64,295.17,295.17,37177.0
2019-09-13 13:20:00,295.12,295.2,294.95,295.06,29693.0,295.12,295.2,294.95,295.06,29693.0
2019-09-13 13:30:00,295.1,295.16,294.8,295.14,45940.0,295.1,295.16,294.8,295.14,45940.0
2019-09-13 13:40:00,295.09,295.99,294.94,295.99,118122.0,295.09,295.99,294.94,295.99,118122.0
2019-09-13 13:50:00,295.94,296.62,295.93,296.31,119818.0,295.94,296.62,295.93,296.31,119818.0
2019-09-13 14:00:00,296.27,296.55,295.77,295.87,63772.0,296.27,296.55,295.77,295.87,63772.0
2019-09-13 14:10:00,295.84,295.91,295.0,295.02,63130.0,295.84,295.91,295.0,295.02,63130.0
2019-09-13 14:20:00,295.03,295.35,294.36,294.64,107163.0,295.03,295.35,294.36,294.64,107163.0
2019-09-13 14:30:00,294.64,294.93,294.32,294.46,61759.0,294.64,294.93,294.32,294.46,61759.0
2019-09-13 14:40:00,294.48,294.96,294.45,294.76,57619.0,294.48,294.96,294.45,294.76,57619.0
2019-09-13 14:50:00,294.75,294.91,294.5,294.68,58671.0,294.75,294.91,294.5,294.68,58671.0
2019-09-13 15:00:00,294.65,294.65,293.8,293.8,78041.0,294.65,294.65,293.8,293.8,78041.0
2019-09-13 15:10:00,293.8,293.89,293.25,293.86,77691.0,293.8,293.89,293.25,293.86,77691.0
2019-09-13 15:20:00,293.86,294.6,293.67,294.43,131188.0,293.86,294.6,293.67,294.43,131188.0
2019-09-13 15:30:00,294.4,294.55,293.72,293.73,85580.0,294.4,294.55,293.72,293.73,85580.0
2019-09-13 15:40:00,293.7,294.21,293.57,294.12,91992.0,293.7,294.21,293.57,294.12,91992.0
2019-09-13 15:50:00,294.16,294.39,293.88,294.07,260432.0,294.16,294.39,293.88,294.07,260432.0
2019-09-16 09:30:00,294.23,297.15,293.58,296.73,339715.0,294.23,297.15,293.58,296.73,339715.0
2019-09-16 09:40:00,296.98,297.43,294.03,294.28,190691.0,296.98,297.43,294.03,294.28,190691.0
2019-09-16 09:50:00,294.32,296.05,292.91,294.51,190071.0,294.32,296.05,292.91,294.51,190071.0
2019-09-16 10:00:00,294.52,294.63,293.05,293.84,118337.0,294.52,294.63,293.05,293.84,118337.0
2019-09-16 10:10:00,293.98,294.1,292.37,293.09,137879.0,293.98,294.1,292.37,293.09,137879.0
2019-09-16 10:20:00,293.1,293.4,290.88,291.03,178219.0,293.1,293.4,290.88,291.03,178219.0
2019-09-16 10:30:00,290.91,291.54,290.07,291.35,221485.0,290.91,291.54,290.07,291.35,221485.0
2019-09-16 10:40:00,291.25,291.66,290.76,291.0,82772.0,291.25,291.66,290.76,291.0,82772.0
2019-09-16 10:50:00,291.18,291.36,289.78,290.29,131292.0,291.18,291.36,289.78,290.29,131292.0
2019-09-16 11:00:00,290.4,291.84,290.02,291.76,105307.0,290.4,291.84,290.02,291.76,105307.0
2019-09-16 11:10:00,291.8,292.76,291.62,291.81,97850.0,291.8,292.76,291.62,291.81,97850.0
2019-09-16 11:20:00,291.73,292.58,291.43,291.91,68523.0,291.73,292.58,291.43,291.91,68523.0
2019-09-16 11:30:00,291.84,292.09,291.2,291.49,81820.0,291.84,292.09,291.2,291.49,81820.0
2019-09-16 11:40:00,291.48,291.53,291.0,291.34,55041.0,291.48,291.53,291.0,291.34,55041.0
2019-09-16 11:50:00,291.31,291.5,290.94,291.15,60421.0,291.31,291.5,290.94,291.15,60421.0
2019-09-16 12:00:00,291.18,292.0,291.08,291.86,43188.0,291.18,292.0,291.08,291.86,43188.0
2019-09-16 12:10:00,291.91,291.92,291.25,291.4,36389.0,291.91,291.92,291.25,291.4,36389.0
2019-09-16 12:20:00,291.47,292.41,291.12,292.33,92406.0,291.47,292.41,291.12,292.33,92406.0
2019-09-16 12:30:00,292.34,293.77,291.77,293.76,171415.0,292.34,293.77,291.77,293.76,171415.0
2019-09-16 12:40:00,293.67,294.24,293.08,293.59,140635.0,293.67,294.24,293.08,293.59,140635.0
2019-09-16 12:50:00,293.72,294.84,293.66,293.93,128373.0,293.72,294.84,293.66,293.93,128373.0
2019-09-16 13:00:00,293.83,293.85,293.14,293.41,39431.0,293.83,293.85,293.14,293.41,39431.0
2019-09-16 13:10:00,293.43,293.62,292.71,293.28,53117.0,293.43,293.62,292.71,293.28,53117.0
2019-09-16 13:20:00,293.26,293.33,292.26,292.89,50739.0,293.26,293.33,292.26,292.89,50739.0
2019-09-16 13:30:00,292.9,293.3,292.64,293.21,30561.0,292.9,293.3,292.64,293.21,30561.0
2019-09-16 13:40:00,293.3,293.43,292.75,292.88,23738.0,293.3,293.43,292.75,292.88,23738.0
2019-09-16 13:50:00,292.95,293.44,292.94,293.28,31518.0,292.95,293.44,292.94,293.28,31518.0
2019-09-16 14:00:00,293.26,293.71,293.18,293.21,42794.0,293.26,293.71,293.18,293.21,42794.0
2019-09-16 14:10:00,293.23,294.13,293.12,294.13,41890.0,293.23,294.13,293.12,294.13,41890.0
2019-09-16 14:20:00,294.13,294.4,293.9,294.22,42882.0,294.13,294.4,293.9,294.22,42882.0
2019-09-16 14:30:00,294.23,294.8,294.0,294.59,75453.0,294.23,294.8,294.0,294.59,75453.0
2019-09-16 14:40:00,294.59,295.06,294.14,295.06,86401.0,294.59,295.06,294.14,295.06,86401.0
2019-09-16 14:50:00,295.07,295.33,294.51,294.61,53959.0,295.07,295.33,294.51,294.61,53959.0
2019-09-16 15:00:00,294.63,295.07,294.02,294.17,82914.0,294.63,295.07,294.02,294.17,82914.0
2019-09-16 15:10:00,294.14,294.59,293.86,293.97,45590.0,294.14,294.59,293.86,293.97,45590.0
2019-09-16 15:20:00,293.94,293.99,293.41,293.64,61550.0,293.94,293.99,293.41,293.64,61550.0
2019-09-16 15:30:00,293.6,294.1,293.47,294.0,66243.0,293.6,294.1,293.47,294.0,66243.0
2019-09-16 15:40:00,293.95,294.24,293.76,293.99,46684.0,293.95,294.24,293.76,293.99,46684.0
2019-09-16 15:50:00,294.03,294.62,293.93,294.33,156513.0,294.03,294.62,293.93,294.33,156513.0
2019-09-17 09:30:00,294.5,295.01,291.79,293.56,332525.0,294.5,295.01,291.79,293.56,332525.0
2019-09-17 09:40:00,293.44,296.75,292.82,296.66,325167.0,293.44,296.75,292.82,296.66,325167.0
2019-09-17 09:50:00,296.73,297.21,295.27,296.93,174653.0,296.73,297.21,295.27,296.93,174653.0
2019-09-17 10:00:00,296.84,296.99,295.26,295.37,92335.0,296.84,296.99,295.26,295.37,92335.0
2019-09-17 10:10:00,295.33,295.88,294.9,294.94,86400.0,295.33,295.88,294.9,294.94,86400.0
2019-09-17 10:20:00,295.0,295.14,294.01,294.12,74648.0,295.0,295.14,294.01,294.12,74648.0
2019-09-17 10:30:00,294.17,294.51,294.09,294.15,56322.0,294.17,294.51,294.09,294.15,56322.0
2019-09-17 10:40:00,294.19,295.11,294.15,294.67,71245.0,294.19,295.11,294.15,294.67,71245.0
2019-09-17 10:50:00,294.69,295.43,294.64,294.93,58451.0,294.69,295.43,294.64,294.93,58451.0
2019-09-17 11:00:00,295.11,296.1,295.02,295.9,73286.0,295.11,296.1,295.02,295.9,73286.0
2019-09-17 11:10:00,295.98,296.36,295.63,295.75,68620.0,295.98,296.36,295.63,295.75,68620.0
2019-09-17 11:20:00,295.83,296.09,295.05,295.27,70323.0,295.83,296.09,295.05,295.27,70323.0
2019-09-17 11:30:00,295.23,295.53,294.88,295.27,31321.0,295.23,295.53,294.88,295.27,31321.0
2019-09-17 11:40:00,295.28,295.31,294.86,295.02,35057.0,295.28,295.31,294.86,295.02,35057.0
2019-09-17 11:50:00,295.06,295.24,294.66,294.95,31357.0,295.06,295.24,294.66,294.95,31357.0
2019-09-17 12:00:00,294.97,295.93,294.97,295.37,43285.0,294.97,295.93,294.97,295.37,43285.0
2019-09-17 12:10:00,295.4,296.02,295.23,295.81,41983.0,295.4,296.02,295.23,295.81,41983.0
2019-09-17 12:20:00,295.84,295.93,295.5,295.68,29798.0,295.84,295.93,295.5,295.68,29798.0
2019-09-17 12:30:00,295.66,295.97,295.36,295.41,28770.0,295.66,295.97,295.36,295.41,28770.0
2019-09-17 12:40:00,295.54,296.73,295.46,296.61,80549.0,295.54,296.73,295.46,296.61,80549.0
2019-09-17 12:50:00,296.61,296.66,296.13,296.48,33165.0,296.61,296.66,296.13,296.48,33165.0
2019-09-17 13:00:00,296.49,297.11,296.44,297.01,47743.0,296.49,297.11,296.44,297.01,47743.0
2019-09-17 13:10:00,297.07,297.67,296.85,297.42,99472.0,297.07,297.67,296.85,297.42,99472.0
2019-09-17 13:20:00,297.44,297.75,296.95,297.07,74369.0,297.44,297.75,296.95,297.07,74369.0
2019-09-17 13:30:00,297.13,297.72,297.03,297.24,52954.0,297.13,297.72,297.03,297.24,52954.0
2019-09-17 13:40:00,297.32,297.48,296.88,297.42,38298.0,297.32,297.48,296.88,297.42,38298.0
2019-09-17 13:50:00,297.49,297.72,297.07,297.3,42798.0,297.49,297.72,297.07,297.3,42798.0
2019-09-17 14:00:00,297.38,297.93,297.29,297.46,50195.0,297.38,297.93,297.29,297.46,50195.0
2019-09-17 14:10:00,297.5,297.69,297.23,297.59,27661.0,297.5,297.69,297.23,297.59,27661.0
2019-09-17 14:20:00,297.55,297.63,296.86,296.94,46579.0,297.55,297.63,296.86,296.94,46579.0
2019-09-17 14:30:00,296.98,297.08,296.7,296.95,36656.0,296.98,297.08,296.7,296.95,36656.0
2019-09-17 14:40:00,296.98,297.88,296.92,297.78,59423.0,296.98,297.88,296.92,297.78,59423.0
2019-09-17 14:50:00,297.77,298.35,297.7,297.94,92771.0,297.77,298.35,297.7,297.94,92771.0
2019-09-17 15:00:00,297.92,298.19,297.8,298.07,52155.0,297.92,298.19,297.8,298.07,52155.0
2019-09-17 15:10:00,298.1,298.1,297.54,297.68,37953.0,298.1,298.1,297.54,297.68,37953.0
2019-09-17 15:20:00,297.72,298.49,297.69,298.44,56757.0,297.72,298.49,297.69,298.44,56757.0
2019-09-17 15:30:00,298.44,298.75,298.09,298.47,106027.0,298.44,298.75,298.09,298.47,106027.0
2019-09-17 15:40:00,298.45,298.93,298.17,298.88,128632.0,298.45,298.93,298.17,298.88,128632.0
2019-09-17 15:50:00,298.88,299.15,298.2,298.55,334248.0,298.88,299.15,298.2,298.55,334248.0
2019-09-18 09:30:00,294.99,296.05,293.26,296.02,526020.0,294.99,296.05,293.26,296.02,526020.0
2019-09-18 09:40:00,295.9,296.01,294.31,294.81,208490.0,295.9,296.01,294.31,294.81,208490.0
2019-09-18 09:50:00,294.76,295.0,293.1,293.37,221845.0,294.76,295.0,293.1,293.37,221845.0
2019-09-18 10:00:00,293.37,294.23,293.3,293.6,132243.0,293.37,294.23,293.3,293.6,132243.0
2019-09-18 10:10:00,293.48,294.29,293.04,293.88,114047.0,293.48,294.29,293.04,293.88,114047.0
2019-09-18 10:20:00,294.0,294.0,293.44,293.82,55043.0,294.0,294.0,293.44,293.82,55043.0
2019-09-18 10:30:00,293.75,294.81,293.72,294.78,135090.0,293.75,294.81,293.72,294.78,135090.0
2019-09-18 10:40:00,294.71,294.96,294.39,294.47,71061.0,294.71,294.96,294.39,294.47,71061.0
2019-09-18 10:50:00,294.45,294.45,293.64,293.87,47583.0,294.45,294.45,293.64,293.87,47583.0
2019-09-18 11:00:00,293.9,293.91,292.44,292.51,119151.0,293.9,293.91,292.44,292.51,119151.0
2019-09-18 11:10:00,292.54,292.78,291.65,291.72,164207.0,292.54,292.78,291.65,291.72,164207.0
2019-09-18 11:20:00,291.83,291.95,291.18,291.61,123113.0,291.83,291.95,291.18,291.61,123113.0
2019-09-18 11:30:00,291.65,292.14,291.25,291.25,67096.0,291.65,292.14,291.25,291.25,67096.0
2019-09-18 11:40:00,291.23,291.35,290.41,290.62,118762.0,291.23,291.35,290.41,290.62,118762.0
2019-09-18 11:50:00,290.55,290.65,289.12,289.53,221036.0,290.55,290.65,289.12,289.53,221036.0
2019-09-18 12:00:00,289.54,290.04,289.37,289.66,132209.0,289.54,290.04,289.37,289.66,132209.0
2019-09-18 12:10:00,289.66,289.66,289.15,289.41,91862.0,289.66,289.66,289.15,289.41,91862.0
2019-09-18 12:20:00,289.4,289.89,289.21,289.78,87589.0,289.4,289.89,289.21,289.78,87589.0
2019-09-18 12:30:00,289.73,289.75,288.37,288.62,179584.0,289.73,289.75,288.37,288.62,179584.0
2019-09-18 12:40:00,288.59,288.85,287.83,288.82,167065.0,288.59,288.85,287.83,288.82,167065.0
2019-09-18 12:50:00,288.88,289.2,288.51,288.54,117364.0,288.88,289.2,288.51,288.54,117364.0
2019-09-18 13:00:00,288.5,288.52,287.74,287.84,104606.0,288.5,288.52,287.74,287.84,104606.0
2019-09-18 13:10:00,287.91,288.13,287.7,287.76,89021.0,287.91,288.13,287.7,287.76,89021.0
2019-09-18 13:20:00,287.78,288.39,287.64,287.68,162601.0,287.78,288.39,287.64,287.68,162601.0
2019-09-18 13:30:00,287.63,288.39,287.58,288.35,82366.0,287.63,288.39,287.58,288.35,82366.0
2019-09-18 13:40:00,288.36,288.99,288.35,288.68,73067.0,288.36,288.99,288.35,288.68,73067.0
2019-09-18 13:50:00,288.67,288.9,288.19,288.81,78634.0,288.67,288.9,288.19,288.81,78634.0
2019-09-18 14:00:00,288.81,290.27,287.45,289.34,300101.0,288.81,290.27,287.45,289.34,300101.0
2019-09-18 14:10:00,289.36,289.36,287.52,288.37,154352.0,289.36,289.36,287.52,288.37,154352.0
2019-09-18 14:20:00,288.37,288.81,288.01,288.44,96859.0,288.37,288.81,288.01,288.44,96859.0
2019-09-18 14:30:00,288.44,288.67,287.72,287.84,86338.0,288.44,288.67,287.72,287.84,86338.0
2019-09-18 14:40:00,287.84,288.72,287.53,287.76,131352.0,287.84,288.72,287.53,287.76,131352.0
2019-09-18 14:50:00,287.76,289.28,287.6,288.71,123177.0,287.76,289.28,287.6,288.71,123177.0
2019-09-18 15:00:00,288.68,289.17,288.19,289.01,89943.0,288.68,289.17,288.19,289.01,89943.0
2019-09-18 15:10:00,289.07,289.95,289.05,289.73,121542.0,289.07,289.95,289.05,289.73,121542.0
2019-09-18 15:20:00,289.77,290.06,289.41,289.95,83304.0,289.77,290.06,289.41,289.95,83304.0
2019-09-18 15:30:00,289.93,291.29,289.93,291.13,178115.0,289.93,291.29,289.93,291.13,178115.0
2019-09-18 15:40:00,291.12,291.46,290.55,291.33,246387.0,291.12,291.46,290.55,291.33,246387.0
2019-09-18 15:50:00,291.34,291.68,290.98,291.67,375159.0,291.34,291.68,290.98,291.67,375159.0
2019-09-19 09:30:00,291.73,293.81,291.44,293.39,303666.0,291.73,293.81,291.44,293.39,303666.0
2019-09-19 09:40:00,293.31,293.59,292.22,292.22,149695.0,293.31,293.59,292.22,292.22,149695.0
2019-09-19 09:50:00,292.23,292.37,290.61,291.29,178592.0,292.23,292.37,290.61,291.29,178592.0
2019-09-19 10:00:00,291.29,292.15,291.01,291.38,128534.0,291.29,292.15,291.01,291.38,128534.0
2019-09-19 10:10:00,291.39,291.87,290.4,290.46,95540.0,291.39,291.87,290.4,290.46,95540.0
2019-09-19 10:20:00,290.56,290.74,290.18,290.25,105441.0,290.56,290.74,290.18,290.25,105441.0
2019-09-19 10:30:00,290.26,290.52,287.91,287.91,185845.0,290.26,290.52,287.91,287.91,185845.0
2019-09-19 10:40:00,288.0,288.45,286.61,288.21,255973.0,288.0,288.45,286.61,288.21,255973.0
2019-09-19 10:50:00,288.25,288.81,287.08,287.08,205884.0,288.25,288.81,287.08,287.08,205884.0
2019-09-19 11:00:00,287.08,287.37,286.04,287.21,245450.0,287.08,287.37,286.04,287.21,245450.0
2019-09-19 11:10:00,287.17,287.71,286.88,287.49,93899.0,287.17,287.71,286.88,287.49,93899.0
2019-09-19 11:20:00,287.54,287.72,286.31,287.22,159117.0,287.54,287.72,286.31,287.22,159117.0
2019-09-19 11:30:00,287.26,287.4,286.81,286.81,102523.0,287.26,287.4,286.81,286.81,102523.0
2019-09-19 11:40:00,286.87,287.0,285.86,286.36,166859.0,286.87,287.0,285.86,286.36,166859.0
2019-09-19 11:50:00,286.35,286.49,285.7,285.72,105978.0,286.35,286.49,285.7,285.72,105978.0
2019-09-19 12:00:00,285.75,286.68,285.74,285.93,123957.0,285.75,286.68,285.74,285.93,123957.0
2019-09-19 12:10:00,285.88,286.18,285.13,285.18,180063.0,285.88,286.18,285.13,285.18,180063.0
2019-09-19 12:20:00,285.17,285.55,283.88,284.04,226358.0,285.17,285.55,283.88,284.04,226358.0
2019-09-19 12:30:00,283.93,285.09,283.89,284.84,224027.0,283.93,285.09,283.89,284.84,224027.0
2019-09-19 12:40:00,284.87,285.02,284.58,284.6,98104.0,284.87,285.02,284.58,284.6,98104.0
2019-09-19 12:50:00,284.59,284.91,284.23,284.78,137706.0,284.59,284.91,284.23,284.78,137706.0
2019-09-19 13:00:00,284.73,284.79,283.77,283.93,157167.0,284.73,284.79,283.77,283.93,157167.0
2019-09-19 13:10:00,283.98,284.4,283.52,284.04,156282.0,283.98,284.4,283.52,284.04,156282.0
2019-09-19 13:20:00,283.99,284.1,283.55,283.96,122930.0,283.99,284.1,283.55,283.96,122930.0
2019-09-19 13:30:00,283.96,284.2,283.4,283.97,94636.0,283.96,284.2,283.4,283.97,94636.0
2019-09-19 13:40:00,283.98,285.33,283.74,285.16,128063.0,283.98,285.33,283.74,285.16,128063.0
2019-09-19 13:50:00,285.14,285.97,285.06,285.41,152570.0,285.14,285.97,285.06,285.41,152570.0
2019-09-19 14:00:00,285.41,285.92,285.41,285.74,83847.0,285.41,285.92,285.41,285.74,83847.0
2019-09-19 14:10:00,285.76,286.39,285.3,285.92,143124.0,285.76,286.39,285.3,285.92,143124.0
2019-09-19 14:20:00,285.91,286.29,285.65,286.2,75407.0,285.91,286.29,285.65,286.2,75407.0
2019-09-19 14:30:00,286.18,286.7,285.96,286.12,112377.0,286.18,286.7,285.96,286.12,112377.0
2019-09-19 14:40:00,286.1,286.48,285.62,285.93,86146.0,286.1,286.48,285.62,285.93,86146.0
2019-09-19 14:50:00,285.89,286.17,285.77,286.05,72070.0,285.89,286.17,285.77,286.05,72070.0
2019-09-19 15:00:00,286.06,286.15,285.81,286.13,70932.0,286.06,286.15,285.81,286.13,70932.0
2019-09-19 15:10:00,286.16,286.6,286.16,286.42,100254.0,286.16,286.6,286.16,286.42,100254.0
2019-09-19 15:20:00,286.47,287.32,286.39,287.18,145332.0,286.47,287.32,286.39,287.18,145332.0
2019-09-19 15:30:00,287.03,287.19,285.95,286.69,186178.0,287.03,287.19,285.95,286.69,186178.0
2019-09-19 15:40:00,286.67,286.77,285.82,285.94,137617.0,286.67,286.77,285.82,285.94,137617.0
2019-09-19 15:50:00,285.94,286.72,285.75,286.58,380486.0,285.94,286.72,285.75,286.58,380486.0
2019-09-20 09:30:00,280.3,282.5,278.24,278.83,1578253.0,280.3,282.5,278.24,278.83,1578253.0
2019-09-20 09:40:00,278.84,279.56,277.69,278.99,650175.0,278.84,279.56,277.69,278.99,650175.0
2019-09-20 09:50:00,279.11,279.27,275.57,276.54,609815.0,279.11,279.27,275.57,276.54,609815.0
2019-09-20 10:00:00,276.6,277.4,275.61,277.06,497904.0,276.6,277.4,275.61,277.06,497904.0
2019-09-20 10:10:00,276.95,277.64,275.72,276.3,388956.0,276.95,277.64,275.72,276.3,388956.0
2019-09-20 10:20:00,276.3,276.64,275.12,275.3,426292.0,276.3,276.64,275.12,275.3,426292.0
2019-09-20 10:30:00,275.35,275.42,274.6,274.68,495052.0,275.35,275.42,274.6,274.68,495052.0
2019-09-20 10:40:00,274.72,275.09,273.6,274.47,481826.0,274.72,275.09,273.6,274.47,481826.0
2019-09-20 10:50:00,274.43,274.44,273.0,273.0,419893.0,274.43,274.44,273.0,273.0,419893.0
2019-09-20 11:00:00,273.05,273.14,271.21,272.81,618848.0,273.05,273.14,271.21,272.81,618848.0
2019-09-20 11:10:00,272.81,272.9,270.77,270.77,361992.0,272.81,272.9,270.77,270.77,361992.0
2019-09-20 11:20:00,270.77,271.5,270.16,270.43,357566.0,270.77,271.5,270.16,270.43,357566.0
2019-09-20 11:30:00,270.47,270.87,269.6,269.72,456485.0,270.47,270.87,269.6,269.72,456485.0
2019-09-20 11:40:00,269.74,270.77,269.28,269.63,343313.0,269.74,270.77,269.28,269.63,343313.0
2019-09-20 11:50:00,269.65,270.31,269.0,270.16,355751.0,269.65,270.31,269.0,270.16,355751.0
2019-09-20 12:00:00,270.24,270.38,269.0,269.41,305105.0,270.24,270.38,269.0,269.41,305105.0
2019-09-20 12:10:00,269.44,270.21,269.33,269.61,180297.0,269.44,270.21,269.33,269.61,180297.0
2019-09-20 12:20:00,269.62,269.94,268.0,268.17,322312.0,269.62,269.94,268.0,268.17,322312.0
2019-09-20 12:30:00,268.17,268.8,268.01,268.43,245485.0,268.17,268.8,268.01,268.43,245485.0
2019-09-20 12:40:00,268.43,269.11,268.0,269.08,182617.0,268.43,269.11,268.0,269.08,182617.0
2019-09-20 12:50:00,269.11,269.88,268.98,269.25,232093.0,269.11,269.88,268.98,269.25,232093.0
2019-09-20 13:00:00,269.25,269.3,268.72,268.88,140426.0,269.25,269.3,268.72,268.88,140426.0
2019-09-20 13:10:00,268.85,268.85,266.27,267.17,594173.0,268.85,268.85,266.27,267.17,594173.0
2019-09-20 13:20:00,267.22,268.16,267.11,267.38,364447.0,267.22,268.16,267.11,267.38,364447.0
2019-09-20 13:30:00,267.36,267.77,266.65,267.38,250614.0,267.36,267.77,266.65,267.38,250614.0
2019-09-20 13:40:00,267.36,267.37,266.07,266.31,247310.0,267.36,267.37,266.07,266.31,247310.0
2019-09-20 13:50:00,266.29,267.55,266.0,267.33,288821.0,266.29,267.55,266.0,267.33,288821.0
2019-09-20 14:00:00,267.4,268.0,266.96,267.72,311301.0,267.4,268.0,266.96,267.72,311301.0
2019-09-20 14:10:00,267.71,268.6,267.67,268.04,347281.0,267.71,268.6,267.67,268.04,347281.0
2019-09-20 14:20:00,268.11,268.75,267.26,267.74,176820.0,268.11,268.75,267.26,267.74,176820.0
2019-09-20 14:30:00,267.75,269.3,267.63,269.14,281484.0,267.75,269.3,267.63,269.14,281484.0
2019-09-20 14:40:00,269.2,269.81,268.48,269.63,255694.0,269.2,269.81,268.48,269.63,255694.0
2019-09-20 14:50:00,269.66,270.34,269.24,269.34,418181.0,269.66,270.34,269.24,269.34,418181.0
2019-09-20 15:00:00,269.38,270.32,269.38,269.93,219415.0,269.38,270.32,269.38,269.93,219415.0
2019-09-20 15:10:00,269.91,270.34,269.55,270.24,164702.0,269.91,270.34,269.55,270.24,164702.0
2019-09-20 15:20:00,270.25,270.27,269.24,269.59,194180.0,270.25,270.27,269.24,269.59,194180.0
2019-09-20 15:30:00,269.54,270.13,269.01,269.68,269727.0,269.54,270.13,269.01,269.68,269727.0
2019-09-20 15:40:00,269.7,269.8,269.1,269.58,262623.0,269.7,269.8,269.1,269.58,262623.0
2019-09-20 15:50:00,269.58,271.06,269.47,270.75,1216520.0,269.58,271.06,269.47,270.75,1216520.0
2019-09-23 09:30:00,268.35,272.77,268.0,271.19,808826.0,268.35,272.77,268.0,271.19,808826.0
2019-09-23 09:40:00,271.13,273.39,270.81,272.07,515391.0,271.13,273.39,270.81,272.07,515391.0
2019-09-23 09:50:00,272.22,272.85,271.1,271.7,406050.0,272.22,272.85,271.1,271.7,406050.0
2019-09-23 10:00:00,271.78,272.24,267.41,267.57,533637.0,271.78,272.24,267.41,267.57,533637.0
2019-09-23 10:10:00,267.52,268.46,266.9,267.19,412002.0,267.52,268.46,266.9,267.19,412002.0
2019-09-23 10:20:00,267.07,267.91,266.28,266.96,341334.0,267.07,267.91,266.28,266.96,341334.0
2019-09-23 10:30:00,267.0,267.8,266.13,266.46,296927.0,267.0,267.8,266.13,266.46,296927.0
2019-09-23 10:40:00,266.37,266.37,264.22,264.96,503158.0,266.37,266.37,264.22,264.96,503158.0
2019-09-23 10:50:00,265.0,265.45,263.7,264.18,263051.0,265.0,265.45,263.7,264.18,263051.0
2019-09-23 11:00:00,264.25,265.5,262.91,263.29,368072.0,264.25,265.5,262.91,263.29,368072.0
2019-09-23 11:10:00,263.33,265.24,263.02,264.68,265461.0,263.33,265.24,263.02,264.68,265461.0
2019-09-23 11:20:00,264.73,266.33,263.62,266.11,318236.0,264.73,266.33,263.62,266.11,318236.0
2019-09-23 11:30:00,266.1,266.73,265.55,266.03,288707.0,266.1,266.73,265.55,266.03,288707.0
2019-09-23 11:40:00,266.07,266.08,264.42,264.78,197162.0,266.07,266.08,264.42,264.78,197162.0
2019-09-23 11:50:00,264.74,264.83,263.1,264.15,270039.0,264.74,264.83,263.1,264.15,270039.0
2019-09-23 12:00:00,264.09,264.99,263.63,264.77,197191.0,264.09,264.99,263.63,264.77,197191.0
2019-09-23 12:10:00,264.78,264.79,263.5,263.71,181025.0,264.78,264.79,263.5,263.71,181025.0
2019-09-23 12:20:00,263.72,264.69,263.5,264.21,158968.0,263.72,264.69,263.5,264.21,158968.0
2019-09-23 12:30:00,264.23,264.75,264.0,264.6,120919.0,264.23,264.75,264.0,264.6,120919.0
2019-09-23 12:40:00,264.64,265.22,264.28,264.42,179501.0,264.64,265.22,264.28,264.42,179501.0
2019-09-23 12:50:00,264.44,264.62,263.88,264.3,82436.0,264.44,264.62,263.88,264.3,82436.0
2019-09-23 13:00:00,264.27,264.37,262.7,263.19,200607.0,264.27,264.37,262.7,263.19,200607.0
2019-09-23 13:10:00,263.22,263.64,262.3,262.57,208754.0,263.22,263.64,262.3,262.57,208754.0
2019-09-23 13:20:00,262.57,262.94,261.89,262.59,248687.0,262.57,262.94,261.89,262.59,248687.0
2019-09-23 13:30:00,262.58,263.41,262.5,263.36,186175.0,262.58,263.41,262.5,263.36,186175.0
2019-09-23 13:40:00,263.35,264.3,263.34,264.09,246642.0,263.35,264.3,263.34,264.09,246642.0
2019-09-23 13:50:00,264.09,265.12,264.05,264.91,308399.0,264.09,265.12,264.05,264.91,308399.0
2019-09-23 14:00:00,264.97,265.21,264.4,264.6,167137.0,264.97,265.21,264.4,264.6,167137.0
2019-09-23 14:10:00,264.6,265.4,264.4,265.13,137069.0,264.6,265.4,264.4,265.13,137069.0
2019-09-23 14:20:00,265.15,265.19,264.2,264.71,162386.0,265.15,265.19,264.2,264.71,162386.0
2019-09-23 14:30:00,264.72,264.79,264.11,264.16,119353.0,264.72,264.79,264.11,264.16,119353.0
2019-09-23 14:40:00,264.17,264.64,263.92,264.02,165768.0,264.17,264.64,263.92,264.02,165768.0
2019-09-23 14:50:00,264.07,264.08,263.21,263.32,141116.0,264.07,264.08,263.21,263.32,141116.0
2019-09-23 15:00:00,263.34,264.5,263.3,264.25,121983.0,263.34,264.5,263.3,264.25,121983.0
2019-09-23 15:10:00,264.31,264.99,264.24,264.63,105868.0,264.31,264.99,264.24,264.63,105868.0
2019-09-23 15:20:00,264.66,264.98,264.35,264.73,111380.0,264.66,264.98,264.35,264.73,111380.0
2019-09-23 15:30:00,264.71,265.0,264.3,264.42,133205.0,264.71,265.0,264.3,264.42,133205.0
2019-09-23 15:40:00,264.43,265.0,264.43,264.76,124180.0,264.43,265.0,264.43,264.76,124180.0
2019-09-23 15:50:00,264.78,266.0,264.78,265.87,519663.0,264.78,266.0,264.78,265.87,519663.0
2019-09-24 09:30:00,262.5,265.0,259.1,259.69,974076.0,262.5,265.0,259.1,259.69,974076.0
2019-09-24 09:40:00,259.64,261.18,258.3,259.28,902767.0,259.64,261.18,258.3,259.28,902767.0
2019-09-24 09:50:00,259.34,260.96,259.05,259.78,511962.0,259.34,260.96,259.05,259.78,511962.0
2019-09-24 10:00:00,259.65,260.25,258.5,259.49,411759.0,259.65,260.25,258.5,259.49,411759.0
2019-09-24 10:10:00,259.54,262.46,259.31,261.94,617647.0,259.54,262.46,259.31,261.94,617647.0
2019-09-24 10:20:00,261.93,262.42,260.51,260.61,381021.0,261.93,262.42,260.51,260.61,381021.0
2019-09-24 10:30:00,260.62,260.82,259.51,259.96,232410.0,260.62,260.82,259.51,259.96,232410.0
2019-09-24 10:40:00,259.89,260.18,258.8,259.95,308482.0,259.89,260.18,258.8,259.95,308482.0
2019-09-24 10:50:00,259.92,261.1,259.91,260.32,277877.0,259.92,261.1,259.91,260.32,277877.0
2019-09-24 11:00:00,260.35,260.4,258.88,259.93,154240.0,260.35,260.4,258.88,259.93,154240.0
2019-09-24 11:10:00,259.93,260.25,258.57,258.95,246340.0,259.93,260.25,258.57,258.95,246340.0
2019-09-24 11:20:00,258.93,260.77,258.61,260.1,282597.0,258.93,260.77,258.61,260.1,282597.0
2019-09-24 11:30:00,260.06,260.48,258.34,258.45,195745.0,260.06,260.48,258.34,258.45,195745.0
2019-09-24 11:40:00,258.47,258.6,256.9,257.37,410162.0,258.47,258.6,256.9,257.37,410162.0
2019-09-24 11:50:00,257.37,257.92,257.0,257.68,144416.0,257.37,257.92,257.0,257.68,144416.0
2019-09-24 12:00:00,257.63,258.43,257.24,257.6,179289.0,257.63,258.43,257.24,257.6,179289.0
2019-09-24 12:10:00,257.6,257.69,256.88,257.2,196933.0,257.6,257.69,256.88,257.2,196933.0
2019-09-24 12:20:00,257.19,257.4,255.6,255.68,385112.0,257.19,257.4,255.6,255.68,385112.0
2019-09-24 12:30:00,255.68,255.8,254.45,254.81,325175.0,255.68,255.8,254.45,254.81,325175.0
2019-09-24 12:40:00,254.85,255.41,254.51,255.21,275771.0,254.85,255.41,254.51,255.21,275771.0
2019-09-24 12:50:00,255.13,255.22,254.5,254.58,153417.0,255.13,255.22,254.5,254.58,153417.0
2019-09-24 13:00:00,254.6,255.6,254.35,255.38,283745.0,254.6,255.6,254.35,255.38,283745.0
2019-09-24 13:10:00,255.29,255.64,254.6,255.18,217140.0,255.29,255.64,254.6,255.18,217140.0
2019-09-24 13:20:00,255.12,255.12,253.6,253.63,263014.0,255.12,255.12,253.6,253.63,263014.0
2019-09-24 13:30:00,253.65,254.55,253.6,254.45,190512.0,253.65,254.55,253.6,254.45,190512.0
2019-09-24 13:40:00,254.48,255.62,254.43,254.73,247579.0,254.48,255.62,254.43,254.73,247579.0
2019-09-24 13:50:00,254.69,254.94,253.7,254.21,196645.0,254.69,254.94,253.7,254.21,196645.0
2019-09-24 14:00:00,254.2,254.29,252.7,252.88,245288.0,254.2,254.29,252.7,252.88,245288.0
2019-09-24 14:10:00,252.85,255.82,252.75,255.81,349215.0,252.85,255.82,252.75,255.81,349215.0
2019-09-24 14:20:00,255.8,256.02,254.77,255.58,193079.0,255.8,256.02,254.77,255.58,193079.0
2019-09-24 14:30:00,255.63,255.74,253.59,254.03,265452.0,255.63,255.74,253.59,254.03,265452.0
2019-09-24 14:40:00,254.02,254.18,252.8,253.33,273562.0,254.02,254.18,252.8,253.33,273562.0
2019-09-24 14:50:00,253.33,253.41,252.54,252.54,192159.0,253.33,253.41,252.54,252.54,192159.0
2019-09-24 15:00:00,252.55,253.35,252.28,253.26,167996.0,252.55,253.35,252.28,253.26,167996.0
2019-09-24 15:10:00,253.27,253.73,253.07,253.58,193128.0,253.27,253.73,253.07,253.58,193128.0
2019-09-24 15:20:00,253.56,253.72,253.05,253.38,165854.0,253.56,253.72,253.05,253.38,165854.0
2019-09-24 15:30:00,253.34,253.39,253.02,253.34,188553.0,253.34,253.39,253.02,253.34,188553.0
2019-09-24 15:40:00,253.36,254.17,253.19,253.4,320774.0,253.36,254.17,253.19,253.4,320774.0
2019-09-24 15:50:00,253.39,254.61,253.23,254.58,550462.0,253.39,254.61,253.23,254.58,550462.0
2019-09-25 09:30:00,255.54,259.09,255.19,257.73,779240.0,255.54,259.09,255.19,257.73,779240.0
2019-09-25 09:40:00,257.77,257.88,255.07,256.0,388650.0,257.77,257.88,255.07,256.0,388650.0
2019-09-25 09:50:00,256.0,257.45,255.32,256.27,255800.0,256.0,257.45,255.32,256.27,255800.0
2019-09-25 10:00:00,256.33,256.82,254.31,255.75,366904.0,256.33,256.82,254.31,255.75,366904.0
2019-09-25 10:10:00,255.85,256.37,253.7,254.77,262313.0,255.85,256.37,253.7,254.77,262313.0
2019-09-25 10:20:00,254.75,255.78,254.38,254.75,169036.0,254.75,255.78,254.38,254.75,169036.0
2019-09-25 10:30:00,254.7,257.18,254.44,256.85,277523.0,254.7,257.18,254.44,256.85,277523.0
2019-09-25 10:40:00,256.89,258.49,256.11,258.35,230420.0,256.89,258.49,256.11,258.35,230420.0
2019-09-25 10:50:00,258.31,261.66,258.23,261.26,490584.0,258.31,261.66,258.23,261.26,490584.0
2019-09-25 11:00:00,261.25,262.37,261.22,261.31,420244.0,261.25,262.37,261.22,261.31,420244.0
2019-09-25 11:10:00,261.32,261.65,259.95,260.22,244551.0,261.32,261.65,259.95,260.22,244551.0
2019-09-25 11:20:00,260.21,260.59,259.18,259.62,169765.0,260.21,260.59,259.18,259.62,169765.0
2019-09-25 11:30:00,259.48,259.91,258.94,259.83,136176.0,259.48,259.91,258.94,259.83,136176.0
2019-09-25 11:40:00,259.82,260.07,258.25,258.42,141007.0,259.82,260.07,258.25,258.42,141007.0
2019-09-25 11:50:00,258.47,258.93,257.88,258.35,117524.0,258.47,258.93,257.88,258.35,117524.0
2019-09-25 12:00:00,258.35,259.61,258.35,259.09,177621.0,258.35,259.61,258.35,259.09,177621.0
2019-09-25 12:10:00,259.07,259.15,257.9,258.25,123077.0,259.07,259.15,257.9,258.25,123077.0
2019-09-25 12:20:00,258.31,259.07,258.13,258.9,75101.0,258.31,259.07,258.13,258.9,75101.0
2019-09-25 12:30:00,258.9,260.43,258.77,259.87,140935.0,258.9,260.43,258.77,259.87,140935.0
2019-09-25 12:40:00,259.96,260.0,259.3,259.75,108175.0,259.96,260.0,259.3,259.75,108175.0
2019-09-25 12:50:00,259.8,259.95,259.16,259.63,85113.0,259.8,259.95,259.16,259.63,85113.0
2019-09-25 13:00:00,259.68,259.76,258.98,259.69,120199.0,259.68,259.76,258.98,259.69,120199.0
2019-09-25 13:10:00,259.65,259.66,258.9,259.06,64253.0,259.65,259.66,258.9,259.06,64253.0
2019-09-25 13:20:00,259.01,259.34,258.67,258.75,53221.0,259.01,259.34,258.67,258.75,53221.0
2019-09-25 13:30:00,258.77,260.28,258.71,260.24,86259.0,258.77,260.28,258.71,260.24,86259.0
2019-09-25 13:40:00,260.15,260.71,260.02,260.51,88403.0,260.15,260.71,260.02,260.51,88403.0
2019-09-25 13:50:00,260.55,261.25,260.55,260.98,98724.0,260.55,261.25,260.55,260.98,98724.0
2019-09-25 14:00:00,260.97,261.65,260.79,261.3,115178.0,260.97,261.65,260.79,261.3,115178.0
2019-09-25 14:10:00,261.31,261.83,261.27,261.71,92345.0,261.31,261.83,261.27,261.71,92345.0
2019-09-25 14:20:00,261.72,261.85,261.42,261.55,91969.0,261.72,261.85,261.42,261.55,91969.0
2019-09-25 14:30:00,261.54,262.96,261.52,262.85,211683.0,261.54,262.96,261.52,262.85,211683.0
2019-09-25 14:40:00,262.82,263.39,262.75,263.09,193559.0,262.82,263.39,262.75,263.09,193559.0
2019-09-25 14:50:00,263.07,263.39,262.81,263.1,110163.0,263.07,263.39,262.81,263.1,110163.0
2019-09-25 15:00:00,263.1,263.93,263.0,263.54,182638.0,263.1,263.93,263.0,263.54,182638.0
2019-09-25 15:10:00,263.55,265.27,263.54,264.84,335678.0,263.55,265.27,263.54,264.84,335678.0
2019-09-25 15:20:00,264.79,266.1,264.76,265.9,286948.0,264.79,266.1,264.76,265.9,286948.0
2019-09-25 15:30:00,265.9,266.6,265.39,265.88,337263.0,265.9,266.6,265.39,265.88,337263.0
2019-09-25 15:40:00,265.88,266.16,265.22,265.36,299125.0,265.88,266.16,265.22,265.36,299125.0
2019-09-25 15:50:00,265.36,265.98,264.75,264.75,551420.0,265.36,265.98,264.75,264.75,551420.0
2019-09-26 09:30:00,266.42,268.05,262.25,263.28,554169.0,266.42,268.05,262.25,263.28,554169.0
2019-09-26 09:40:00,263.29,264.98,262.31,264.6,286876.0,263.29,264.98,262.31,264.6,286876.0
2019-09-26 09:50:00,264.53,265.49,263.11,265.18,308889.0,264.53,265.49,263.11,265.18,308889.0
2019-09-26 10:00:00,265.21,266.33,264.75,265.15,247331.0,265.21,266.33,264.75,265.15,247331.0
2019-09-26 10:10:00,265.16,265.29,262.91,263.08,211386.0,265.16,265.29,262.91,263.08,211386.0
2019-09-26 10:20:00,263.14,263.54,261.56,262.77,233752.0,263.14,263.54,261.56,262.77,233752.0
2019-09-26 10:30:00,262.8,263.33,262.27,263.04,182606.0,262.8,263.33,262.27,263.04,182606.0
2019-09-26 10:40:00,263.04,263.68,262.16,263.68,175887.0,263.04,263.68,262.16,263.68,175887.0
2019-09-26 10:50:00,263.53,263.64,261.87,262.28,154244.0,263.53,263.64,261.87,262.28,154244.0
2019-09-26 11:00:00,262.29,262.47,260.93,261.13,183296.0,262.29,262.47,260.93,261.13,183296.0
2019-09-26 11:10:00,261.16,261.56,260.27,260.61,191878.0,261.16,261.56,260.27,260.61,191878.0
2019-09-26 11:20:00,260.6,261.53,260.2,261.48,139485.0,260.6,261.53,260.2,261.48,139485.0
2019-09-26 11:30:00,261.52,262.28,260.75,262.15,297369.0,261.52,262.28,260.75,262.15,297369.0
2019-09-26 11:40:00,262.18,262.19,260.87,261.17,111941.0,262.18,262.19,260.87,261.17,111941.0
2019-09-26 11:50:00,261.2,261.98,261.02,261.6,63632.0,261.2,261.98,261.02,261.6,63632.0
2019-09-26 12:00:00,261.5,262.28,261.01,261.89,73166.0,261.5,262.28,261.01,261.89,73166.0
2019-09-26 12:10:00,261.89,263.35,261.81,263.2,131900.0,261.89,263.35,261.81,263.2,131900.0
2019-09-26 12:20:00,263.22,263.46,262.57,263.45,98834.0,263.22,263.46,262.57,263.45,98834.0
2019-09-26 12:30:00,263.42,263.43,262.57,262.94,74905.0,263.42,263.43,262.57,262.94,74905.0
2019-09-26 12:40:00,263.04,263.2,262.45,262.96,64765.0,263.04,263.2,262.45,262.96,64765.0
2019-09-26 12:50:00,262.99,263.41,262.5,262.65,96341.0,262.99,263.41,262.5,262.65,96341.0
2019-09-26 13:00:00,262.67,263.39,262.4,263.01,51716.0,262.67,263.39,262.4,263.01,51716.0
2019-09-26 13:10:00,263.06,263.28,262.81,262.9,80494.0,263.06,263.28,262.81,262.9,80494.0
2019-09-26 13:20:00,262.83,263.29,262.7,263.11,47146.0,262.83,263.29,262.7,263.11,47146.0
2019-09-26 13:30:00,263.07,263.98,262.92,263.87,37624.0,263.07,263.98,262.92,263.87,37624.0
2019-09-26 13:40:00,263.79,265.08,263.67,264.42,130505.0,263.79,265.08,263.67,264.42,130505.0
2019-09-26 13:50:00,264.36,264.69,263.78,264.48,114299.0,264.36,264.69,263.78,264.48,114299.0
2019-09-26 14:00:00,264.54,265.26,264.54,265.26,82859.0,264.54,265.26,264.54,265.26,82859.0
2019-09-26 14:10:00,265.24,265.43,264.23,264.38,138332.0,265.24,265.43,264.23,264.38,138332.0
2019-09-26 14:20:00,264.43,264.63,263.56,263.86,79564.0,264.43,264.63,263.56,263.86,79564.0
2019-09-26 14:30:00,264.02,264.42,263.86,264.03,59416.0,264.02,264.42,263.86,264.03,59416.0
2019-09-26 14:40:00,264.02,264.24,263.71,263.89,76968.0,264.02,264.24,263.71,263.89,76968.0
2019-09-26 14:50:00,263.91,263.92,263.23,263.26,98338.0,263.91,263.92,263.23,263.26,98338.0
2019-09-26 15:00:00,263.23,263.83,263.15,263.82,56364.0,263.23,263.83,263.15,263.82,56364.0
2019-09-26 15:10:00,263.78,264.07,263.5,263.64,52867.0,263.78,264.07,263.5,263.64,52867.0
2019-09-26 15:20:00,263.72,264.44,263.59,264.12,89578.0,263.72,264.44,263.59,264.12,89578.0
2019-09-26 15:30:00,264.24,265.0,264.05,264.59,121127.0,264.24,265.0,264.05,264.59,121127.0
2019-09-26 15:40:00,264.55,264.75,264.11,264.34,82620.0,264.55,264.75,264.11,264.34,82620.0
2019-09-26 15:50:00,264.34,264.35,262.9,263.34,281295.0,264.34,264.35,262.9,263.34,281295.0
2019-09-27 09:30:00,266.0,267.44,264.76,265.04,486277.0,266.0,267.44,264.76,265.04,486277.0
2019-09-27 09:40:00,265.08,266.26,262.22,262.25,367256.0,265.08,266.26,262.22,262.25,367256.0
2019-09-27 09:50:00,262.25,262.58,260.83,261.68,353121.0,262.25,262.58,260.83,261.68,353121.0
2019-09-27 10:00:00,261.89,262.11,260.51,260.91,129183.0,261.89,262.11,260.51,260.91,129183.0
2019-09-27 10:10:00,260.89,261.78,260.5,261.68,122750.0,260.89,261.78,260.5,261.68,122750.0
2019-09-27 10:20:00,261.77,262.5,261.23,262.2,146827.0,261.77,262.5,261.23,262.2,146827.0
2019-09-27 10:30:00,262.19,263.31,262.12,263.31,176345.0,262.19,263.31,262.12,263.31,176345.0
2019-09-27 10:40:00,263.34,264.89,263.3,264.56,214349.0,263.34,264.89,263.3,264.56,214349.0
2019-09-27 10:50:00,264.54,264.65,263.6,264.13,125978.0,264.54,264.65,263.6,264.13,125978.0
2019-09-27 11:00:00,264.11,264.18,263.09,263.3,135459.0,264.11,264.18,263.09,263.3,135459.0
2019-09-27 11:10:00,263.31,264.07,263.15,263.79,105464.0,263.31,264.07,263.15,263.79,105464.0
2019-09-27 11:20:00,263.82,264.11,263.5,263.77,71063.0,263.82,264.11,263.5,263.77,71063.0
2019-09-27 11:30:00,263.74,263.74,260.66,261.84,186133.0,263.74,263.74,260.66,261.84,186133.0
2019-09-27 11:40:00,261.45,262.6,261.45,262.55,145799.0,261.45,262.6,261.45,262.55,145799.0
2019-09-27 11:50:00,262.46,264.0,261.87,263.33,95738.0,262.46,264.0,261.87,263.33,95738.0
2019-09-27 12:00:00,263.36,263.4,262.51,263.1,70588.0,263.36,263.4,262.51,263.1,70588.0
2019-09-27 12:10:00,263.08,263.56,262.64,262.71,46750.0,263.08,263.56,262.64,262.71,46750.0
2019-09-27 12:20:00,262.65,263.21,262.6,263.04,53846.0,262.65,263.21,262.6,263.04,53846.0
2019-09-27 12:30:00,263.06,263.06,262.61,262.67,101309.0,263.06,263.06,262.61,262.67,101309.0
2019-09-27 12:40:00,262.75,262.97,261.68,261.9,92974.0,262.75,262.97,261.68,261.9,92974.0
2019-09-27 12:50:00,261.89,262.25,261.04,261.18,84423.0,261.89,262.25,261.04,261.18,84423.0
2019-09-27 13:00:00,261.06,262.57,261.04,262.48,65179.0,261.06,262.57,261.04,262.48,65179.0
2019-09-27 13:10:00,262.44,262.63,261.5,261.74,69474.0,262.44,262.63,261.5,261.74,69474.0
2019-09-27 13:20:00,261.82,262.01,261.25,261.69,43329.0,261.82,262.01,261.25,261.69,43329.0
2019-09-27 13:30:00,261.66,261.89,260.93,261.75,66260.0,261.66,261.89,260.93,261.75,66260.0
2019-09-27 13:40:00,261.82,262.66,261.75,262.49,99872.0,261.82,262.66,261.75,262.49,99872.0
2019-09-27 13:50:00,262.48,262.83,262.11,262.55,64271.0,262.48,262.83,262.11,262.55,64271.0
2019-09-27 14:00:00,262.59,262.59,261.77,261.84,43603.0,262.59,262.59,261.77,261.84,43603.0
2019-09-27 14:10:00,261.89,262.85,261.81,262.67,64274.0,261.89,262.85,261.81,262.67,64274.0
2019-09-27 14:20:00,262.66,262.89,261.9,262.14,72496.0,262.66,262.89,261.9,262.14,72496.0
2019-09-27 14:30:00,262.13,262.3,261.5,261.74,63606.0,262.13,262.3,261.5,261.74,63606.0
2019-09-27 14:40:00,261.68,261.86,260.86,260.87,62446.0,261.68,261.86,260.86,260.87,62446.0
2019-09-27 14:50:00,260.82,261.45,260.39,261.3,95390.0,260.82,261.45,260.39,261.3,95390.0
2019-09-27 15:00:00,261.33,261.9,261.18,261.9,126838.0,261.33,261.9,261.18,261.9,126838.0
2019-09-27 15:10:00,261.9,262.94,261.78,262.9,124593.0,261.9,262.94,261.78,262.9,124593.0
2019-09-27 15:20:00,262.88,263.25,262.67,263.17,137708.0,262.88,263.25,262.67,263.17,137708.0
2019-09-27 15:30:00,263.17,263.49,262.63,263.11,143279.0,263.17,263.49,262.63,263.11,143279.0
2019-09-27 15:40:00,263.08,263.2,262.81,262.97,132985.0,263.08,263.2,262.81,262.97,132985.0
2019-09-27 15:50:00,262.95,263.39,262.67,263.09,423736.0,262.95,263.39,262.67,263.09,423736.0
2019-09-30 09:30:00,264.01,266.75,262.78,264.86,327474.0,264.01,266.75,262.78,264.86,327474.0
2019-09-30 09:40:00,264.78,266.64,264.27,266.33,167082.0,264.78,266.64,264.27,266.33,167082.0
2019-09-30 09:50:00,266.22,267.08,265.61,266.41,153901.0,266.22,267.08,265.61,266.41,153901.0
2019-09-30 10:00:00,266.43,268.72,266.41,268.26,346110.0,266.43,268.72,266.41,268.26,346110.0
2019-09-30 10:10:00,268.47,268.88,267.73,267.83,159467.0,268.47,268.88,267.73,267.83,159467.0
2019-09-30 10:20:00,267.86,268.58,267.62,268.06,93209.0,267.86,268.58,267.62,268.06,93209.0
2019-09-30 10:30:00,268.08,268.78,267.66,267.86,163079.0,268.08,268.78,267.66,267.86,163079.0
2019-09-30 10:40:00,267.8,268.05,266.5,267.15,165548.0,267.8,268.05,266.5,267.15,165548.0
2019-09-30 10:50:00,267.15,267.63,266.75,267.0,74369.0,267.15,267.63,266.75,267.0,74369.0
2019-09-30 11:00:00,267.01,267.21,266.19,266.56,65038.0,267.01,267.21,266.19,266.56,65038.0
2019-09-30 11:10:00,266.51,266.53,265.53,265.69,79481.0,266.51,266.53,265.53,265.69,79481.0
2019-09-30 11:20:00,265.66,266.38,265.55,266.07,85020.0,265.66,266.38,265.55,266.07,85020.0
2019-09-30 11:30:00,266.08,266.2,265.6,265.83,47721.0,266.08,266.2,265.6,265.83,47721.0
2019-09-30 11:40:00,265.8,266.4,265.71,265.78,32163.0,265.8,266.4,265.71,265.78,32163.0
2019-09-30 11:50:00,265.84,266.07,264.92,264.95,60888.0,265.84,266.07,264.92,264.95,60888.0
2019-09-30 12:00:00,264.98,265.23,264.67,264.88,58740.0,264.98,265.23,264.67,264.88,58740.0
2019-09-30 12:10:00,264.85,265.08,264.26,264.38,74760.0,264.85,265.08,264.26,264.38,74760.0
2019-09-30 12:20:00,264.27,265.14,263.89,265.08,55952.0,264.27,265.14,263.89,265.08,55952.0
2019-09-30 12:30:00,265.06,265.84,265.06,265.75,58597.0,265.06,265.84,265.06,265.75,58597.0
2019-09-30 12:40:00,265.72,266.37,265.72,266.1,44829.0,265.72,266.37,265.72,266.1,44829.0
2019-09-30 12:50:00,266.18,266.32,265.94,266.02,21859.0,266.18,266.32,265.94,266.02,21859.0
2019-09-30 13:00:00,266.03,266.23,265.83,265.91,34670.0,266.03,266.23,265.83,265.91,34670.0
2019-09-30 13:10:00,265.89,265.97,265.63,265.74,30200.0,265.89,265.97,265.63,265.74,30200.0
2019-09-30 13:20:00,265.79,266.06,265.23,265.44,27194.0,265.79,266.06,265.23,265.44,27194.0
2019-09-30 13:30:00,265.44,265.9,265.38,265.79,52947.0,265.44,265.9,265.38,265.79,52947.0
2019-09-30 13:40:00,265.8,266.22,265.79,266.17,30157.0,265.8,266.22,265.79,266.17,30157.0
2019-09-30 13:50:00,266.17,266.3,265.88,266.26,31509.0,266.17,266.3,265.88,266.26,31509.0
2019-09-30 14:00:00,266.2,266.8,266.04,266.8,32689.0,266.2,266.8,266.04,266.8,32689.0
2019-09-30 14:10:00,266.76,266.85,266.23,266.49,36899.0,266.76,266.85,266.23,266.49,36899.0
2019-09-30 14:20:00,266.48,266.56,265.8,265.95,41747.0,266.48,266.56,265.8,265.95,41747.0
2019-09-30 14:30:00,265.98,266.02,265.54,265.64,46864.0,265.98,266.02,265.54,265.64,46864.0
2019-09-30 14:40:00,265.68,266.23,265.54,265.92,31657.0,265.68,266.23,265.54,265.92,31657.0
2019-09-30 14:50:00,265.97,265.99,265.58,265.62,152872.0,265.97,265.99,265.58,265.62,152872.0
2019-09-30 15:00:00,265.65,266.0,265.42,265.65,69003.0,265.65,266.0,265.42,265.65,69003.0
2019-09-30 15:10:00,265.66,266.12,265.66,265.9,39143.0,265.66,266.12,265.66,265.9,39143.0
2019-09-30 15:20:00,265.9,266.3,265.73,265.91,72865.0,265.9,266.3,265.73,265.91,72865.0
2019-09-30 15:30:00,265.9,266.1,265.42,265.65,79715.0,265.9,266.1,265.42,265.65,79715.0
2019-09-30 15:40:00,265.66,265.66,264.85,265.15,159199.0,265.66,265.66,264.85,265.15,159199.0
2019-09-30 15:50:00,265.13,267.77,265.05,267.63,765045.0,265.13,267.77,265.05,267.63,765045.0
2019-10-01 09:30:00,267.35,268.41,266.23,267.71,539960.0,267.35,268.41,266.23,267.71,539960.0
2019-10-01 09:40:00,267.7,270.0,266.95,268.48,427966.0,267.7,270.0,266.95,268.48,427966.0
2019-10-01 09:50:00,268.52,269.58,267.57,269.19,299079.0,268.52,269.58,267.57,269.19,299079.0
2019-10-01 10:00:00,269.19,269.33,266.63,266.72,246898.0,269.19,269.33,266.63,266.72,246898.0
2019-10-01 10:10:00,266.84,267.2,265.82,266.82,255765.0,266.84,267.2,265.82,266.82,255765.0
2019-10-01 10:20:00,266.7,267.73,266.26,267.73,217298.0,266.7,267.73,266.26,267.73,217298.0
2019-10-01 10:30:00,267.68,267.68,266.31,266.73,152291.0,267.68,267.68,266.31,266.73,152291.0
2019-10-01 10:40:00,266.79,267.38,266.35,266.88,109203.0,266.79,267.38,266.35,266.88,109203.0
2019-10-01 10:50:00,266.83,267.22,265.51,265.6,223934.0,266.83,267.22,265.51,265.6,223934.0
2019-10-01 11:00:00,265.55,265.55,264.8,265.21,133332.0,265.55,265.55,264.8,265.21,133332.0
2019-10-01 11:10:00,265.16,265.19,264.03,264.5,188409.0,265.16,265.19,264.03,264.5,188409.0
2019-10-01 11:20:00,264.5,265.72,264.43,265.56,141744.0,264.5,265.72,264.43,265.56,141744.0
2019-10-01 11:30:00,265.67,266.12,265.59,265.78,102709.0,265.67,266.12,265.59,265.78,102709.0
2019-10-01 11:40:00,265.79,266.29,265.56,265.86,93871.0,265.79,266.29,265.56,265.86,93871.0
2019-10-01 11:50:00,265.81,266.41,265.64,265.94,105789.0,265.81,266.41,265.64,265.94,105789.0
2019-10-01 12:00:00,266.0,266.06,265.27,265.87,70240.0,266.0,266.06,265.27,265.87,70240.0
2019-10-01 12:10:00,265.85,266.16,265.46,266.05,73770.0,265.85,266.16,265.46,266.05,73770.0
2019-10-01 12:20:00,266.03,266.26,265.74,265.98,37612.0,266.03,266.26,265.74,265.98,37612.0
2019-10-01 12:30:00,265.92,266.27,265.75,266.22,38466.0,265.92,266.27,265.75,266.22,38466.0
2019-10-01 12:40:00,266.17,267.6,266.17,267.38,111697.0,266.17,267.6,266.17,267.38,111697.0
2019-10-01 12:50:00,267.42,267.69,267.18,267.46,63234.0,267.42,267.69,267.18,267.46,63234.0
2019-10-01 13:00:00,267.43,267.61,267.19,267.3,102496.0,267.43,267.61,267.19,267.3,102496.0
2019-10-01 13:10:00,267.26,267.42,266.83,267.4,122782.0,267.26,267.42,266.83,267.4,122782.0
2019-10-01 13:20:00,267.43,268.18,267.43,268.09,160916.0,267.43,268.18,267.43,268.09,160916.0
2019-10-01 13:30:00,268.03,268.61,267.86,268.57,102628.0,268.03,268.61,267.86,268.57,102628.0
2019-10-01 13:40:00,268.57,269.25,268.57,269.1,166522.0,268.57,269.25,268.57,269.1,166522.0
2019-10-01 13:50:00,269.11,269.4,268.9,269.21,90482.0,269.11,269.4,268.9,269.21,90482.0
2019-10-01 14:00:00,269.19,269.78,268.5,269.35,209964.0,269.19,269.78,268.5,269.35,209964.0
2019-10-01 14:10:00,269.35,270.36,269.31,270.05,182769.0,269.35,270.36,269.31,270.05,182769.0
2019-10-01 14:20:00,270.05,270.49,269.89,270.01,134520.0,270.05,270.49,269.89,270.01,134520.0
2019-10-01 14:30:00,270.03,270.8,269.96,270.5,122124.0,270.03,270.8,269.96,270.5,122124.0
2019-10-01 14:40:00,270.5,271.55,270.5,271.35,185036.0,270.5,271.55,270.5,271.35,185036.0
2019-10-01 14:50:00,271.37,271.61,270.93,271.52,161543.0,271.37,271.61,270.93,271.52,161543.0
2019-10-01 15:00:00,271.48,272.14,271.28,272.09,169815.0,271.48,272.14,271.28,272.09,169815.0
2019-10-01 15:10:00,272.07,272.2,270.33,270.43,128675.0,272.07,272.2,270.33,270.43,128675.0
2019-10-01 15:20:00,270.47,270.9,270.23,270.5,79047.0,270.47,270.9,270.23,270.5,79047.0
2019-10-01 15:30:00,270.45,270.52,269.69,270.15,170174.0,270.45,270.52,269.69,270.15,170174.0
2019-10-01 15:40:00,270.07,271.53,269.9,270.5,239585.0,270.07,271.53,269.9,270.5,239585.0
2019-10-01 15:50:00,270.41,270.52,269.42,269.58,296847.0,270.41,270.52,269.42,269.58,296847.0
2019-10-02 09:30:00,263.61,265.6,262.19,264.37,648220.0,263.61,265.6,262.19,264.37,648220.0
2019-10-02 09:40:00,264.32,266.0,264.21,264.76,294859.0,264.32,266.0,264.21,264.76,294859.0
2019-10-02 09:50:00,264.85,265.98,264.09,265.9,226725.0,264.85,265.98,264.09,265.9,226725.0
2019-10-02 10:00:00,265.93,267.2,265.16,266.68,318134.0,265.93,267.2,265.16,266.68,318134.0
2019-10-02 10:10:00,266.6,267.43,265.5,267.15,208759.0,266.6,267.43,265.5,267.15,208759.0
2019-10-02 10:20:00,267.19,268.11,266.9,267.85,216555.0,267.19,268.11,266.9,267.85,216555.0
2019-10-02 10:30:00,267.84,267.84,266.29,267.14,150855.0,267.84,267.84,266.29,267.14,150855.0
2019-10-02 10:40:00,267.12,267.8,266.35,266.63,156426.0,267.12,267.8,266.35,266.63,156426.0
2019-10-02 10:50:00,266.62,267.46,266.29,267.1,116982.0,266.62,267.46,266.29,267.1,116982.0
2019-10-02 11:00:00,267.05,267.6,266.78,267.24,105642.0,267.05,267.6,266.78,267.24,105642.0
2019-10-02 11:10:00,267.24,268.91,266.67,268.73,199213.0,267.24,268.91,266.67,268.73,199213.0
2019-10-02 11:20:00,268.78,269.22,268.15,268.56,124962.0,268.78,269.22,268.15,268.56,124962.0
2019-10-02 11:30:00,268.57,268.77,267.65,267.87,125622.0,268.57,268.77,267.65,267.87,125622.0
2019-10-02 11:40:00,267.77,267.87,267.04,267.43,102043.0,267.77,267.87,267.04,267.43,102043.0
2019-10-02 11:50:00,267.59,267.85,267.25,267.43,106424.0,267.59,267.85,267.25,267.43,106424.0
2019-10-02 12:00:00,267.35,267.47,266.82,267.22,127938.0,267.35,267.47,266.82,267.22,127938.0
2019-10-02 12:10:00,267.28,267.56,266.85,267.49,104564.0,267.28,267.56,266.85,267.49,104564.0
2019-10-02 12:20:00,267.5,267.56,267.1,267.1,80728.0,267.5,267.56,267.1,267.1,80728.0
2019-10-02 12:30:00,267.14,267.8,267.12,267.77,105168.0,267.14,267.8,267.12,267.77,105168.0
2019-10-02 12:40:00,267.73,267.89,266.92,267.14,87711.0,267.73,267.89,266.92,267.14,87711.0
2019-10-02 12:50:00,267.14,267.15,266.23,266.3,87577.0,267.14,267.15,266.23,266.3,87577.0
2019-10-02 13:00:00,266.27,267.03,265.88,266.83,95387.0,266.27,267.03,265.88,266.83,95387.0
2019-10-02 13:10:00,266.88,267.96,266.88,267.68,93295.0,266.88,267.96,266.88,267.68,93295.0
2019-10-02 13:20:00,267.72,268.48,267.5,268.32,73195.0,267.72,268.48,267.5,268.32,73195.0
2019-10-02 13:30:00,268.29,268.32,267.41,267.63,37684.0,268.29,268.32,267.41,267.63,37684.0
2019-10-02 13:40:00,267.63,267.69,267.04,267.08,36995.0,267.63,267.69,267.04,267.08,36995.0
2019-10-02 13:50:00,267.15,267.72,267.03,267.55,50048.0,267.15,267.72,267.03,267.55,50048.0
2019-10-02 14:00:00,267.51,268.25,267.35,267.87,86775.0,267.51,268.25,267.35,267.87,86775.0
2019-10-02 14:10:00,267.95,268.56,267.75,268.41,135680.0,267.95,268.56,267.75,268.41,135680.0
2019-10-02 14:20:00,268.38,268.69,268.04,268.32,118485.0,268.38,268.69,268.04,268.32,118485.0
2019-10-02 14:30:00,268.3,268.44,268.0,268.29,68148.0,268.3,268.44,268.0,268.29,68148.0
2019-10-02 14:40:00,268.36,269.19,268.25,269.02,89137.0,268.36,269.19,268.25,269.02,89137.0
2019-10-02 14:50:00,269.05,269.34,268.85,269.02,65815.0,269.05,269.34,268.85,269.02,65815.0
2019-10-02 15:00:00,269.07,269.12,268.42,268.57,53396.0,269.07,269.12,268.42,268.57,53396.0
2019-10-02 15:10:00,268.6,269.35,268.6,269.08,67331.0,268.6,269.35,268.6,269.08,67331.0
2019-10-02 15:20:00,269.07,269.3,268.14,268.19,78481.0,269.07,269.3,268.14,268.19,78481.0
2019-10-02 15:30:00,268.15,268.63,268.05,268.23,75311.0,268.15,268.63,268.05,268.23,75311.0
2019-10-02 15:40:00,268.18,268.32,267.47,267.65,101178.0,268.18,268.32,267.47,267.65,101178.0
2019-10-02 15:50:00,267.68,268.29,267.41,268.06,266446.0,267.68,268.29,267.41,268.06,266446.0
2019-10-03 09:30:00,267.78,268.85,264.67,264.84,384798.0,267.78,268.85,264.67,264.84,384798.0
2019-10-03 09:40:00,264.72,265.28,262.84,263.11,321936.0,264.72,265.28,262.84,263.11,321936.0
2019-10-03 09:50:00,263.23,263.39,262.22,262.52,211804.0,263.23,263.39,262.22,262.52,211804.0
2019-10-03 10:00:00,262.34,262.58,258.06,258.69,509985.0,262.34,262.58,258.06,258.69,509985.0
2019-10-03 10:10:00,258.69,260.68,257.01,260.03,408232.0,258.69,260.68,257.01,260.03,408232.0
2019-10-03 10:20:00,260.0,261.85,259.7,261.02,241107.0,260.0,261.85,259.7,261.02,241107.0
2019-10-03 10:30:00,261.11,261.92,260.05,260.15,193791.0,261.11,261.92,260.05,260.15,193791.0
2019-10-03 10:40:00,260.16,260.29,259.17,259.8,169491.0,260.16,260.29,259.17,259.8,169491.0
2019-10-03 10:50:00,259.8,260.26,258.8,260.13,211728.0,259.8,260.26,258.8,260.13,211728.0
2019-10-03 11:00:00,260.04,262.8,259.77,262.25,258031.0,260.04,262.8,259.77,262.25,258031.0
2019-10-03 11:10:00,262.23,263.74,261.97,263.51,318482.0,262.23,263.74,261.97,263.51,318482.0
2019-10-03 11:20:00,263.49,263.56,262.11,262.54,190385.0,263.49,263.56,262.11,262.54,190385.0
2019-10-03 11:30:00,262.55,262.68,261.7,261.9,119127.0,262.55,262.68,261.7,261.9,119127.0
2019-10-03 11:40:00,261.88,262.02,261.45,261.8,136585.0,261.88,262.02,261.45,261.8,136585.0
2019-10-03 11:50:00,261.8,262.09,261.12,261.39,116552.0,261.8,262.09,261.12,261.39,116552.0
2019-10-03 12:00:00,261.38,262.39,261.04,262.22,144318.0,261.38,262.39,261.04,262.22,144318.0
2019-10-03 12:10:00,262.22,262.7,262.05,262.44,112019.0,262.22,262.7,262.05,262.44,112019.0
2019-10-03 12:20:00,262.44,264.49,262.44,264.49,200034.0,262.44,264.49,262.44,264.49,200034.0
2019-10-03 12:30:00,264.41,265.45,264.09,265.4,209507.0,264.41,265.45,264.09,265.4,209507.0
2019-10-03 12:40:00,265.44,266.1,264.92,265.82,223464.0,265.44,266.1,264.92,265.82,223464.0
2019-10-03 12:50:00,265.82,266.19,265.43,265.7,133540.0,265.82,266.19,265.43,265.7,133540.0
2019-10-03 13:00:00,265.72,266.12,264.76,265.06,128320.0,265.72,266.12,264.76,265.06,128320.0
2019-10-03 13:10:00,265.05,265.75,264.78,265.15,108249.0,265.05,265.75,264.78,265.15,108249.0
2019-10-03 13:20:00,265.23,265.85,265.06,265.66,115240.0,265.23,265.85,265.06,265.66,115240.0
2019-10-03 13:30:00,265.7,266.15,265.24,265.57,97149.0,265.7,266.15,265.24,265.57,97149.0
2019-10-03 13:40:00,265.66,266.99,265.66,266.84,97194.0,265.66,266.99,265.66,266.84,97194.0
2019-10-03 13:50:00,266.85,267.0,266.29,266.29,90254.0,266.85,267.0,266.29,266.29,90254.0
2019-10-03 14:00:00,266.37,266.96,266.27,266.4,112727.0,266.37,266.96,266.27,266.4,112727.0
2019-10-03 14:10:00,266.4,266.91,266.02,266.74,88234.0,266.4,266.91,266.02,266.74,88234.0
2019-10-03 14:20:00,266.76,267.5,266.76,267.22,55852.0,266.76,267.5,266.76,267.22,55852.0
2019-10-03 14:30:00,267.24,267.3,266.77,266.88,53306.0,267.24,267.3,266.77,266.88,53306.0
2019-10-03 14:40:00,266.87,267.57,266.82,267.54,88887.0,266.87,267.57,266.82,267.54,88887.0
2019-10-03 14:50:00,267.52,268.21,267.52,267.99,119170.0,267.52,268.21,267.52,267.99,119170.0
2019-10-03 15:00:00,268.02,268.28,267.82,267.97,130555.0,268.02,268.28,267.82,267.97,130555.0
2019-10-03 15:10:00,267.93,268.13,267.12,267.36,111416.0,267.93,268.13,267.12,267.36,111416.0
2019-10-03 15:20:00,267.32,267.43,266.98,267.33,65879.0,267.32,267.43,266.98,267.33,65879.0
2019-10-03 15:30:00,267.32,267.6,266.96,267.56,69043.0,267.32,267.6,266.96,267.56,69043.0
2019-10-03 15:40:00,267.55,268.08,267.03,267.11,108431.0,267.55,268.08,267.03,267.11,108431.0
2019-10-03 15:50:00,267.12,268.41,266.89,268.28,262401.0,267.12,268.41,266.89,268.28,262401.0
2019-10-04 09:30:00,268.2,269.69,267.15,267.5,328001.0,268.2,269.69,267.15,267.5,328001.0
2019-10-04 09:40:00,267.51,269.6,266.47,269.25,222651.0,267.51,269.6,266.47,269.25,222651.0
2019-10-04 09:50:00,269.16,271.4,269.16,270.76,295746.0,269.16,271.4,269.16,270.76,295746.0
2019-10-04 10:00:00,270.85,271.7,270.56,271.36,205748.0,270.85,271.7,270.56,271.36,205748.0
2019-10-04 10:10:00,271.32,271.71,270.33,270.57,254823.0,271.32,271.71,270.33,270.57,254823.0
2019-10-04 10:20:00,270.68,271.71,269.69,269.72,219168.0,270.68,271.71,269.69,269.72,219168.0
2019-10-04 10:30:00,269.72,269.9,268.1,268.7,298968.0,269.72,269.9,268.1,268.7,298968.0
2019-10-04 10:40:00,268.69,269.36,267.26,267.93,241189.0,268.69,269.36,267.26,267.93,241189.0
2019-10-04 10:50:00,267.9,269.16,267.9,268.38,205283.0,267.9,269.16,267.9,268.38,205283.0
2019-10-04 11:00:00,268.46,268.87,267.89,268.15,182804.0,268.46,268.87,267.89,268.15,182804.0
2019-10-04 11:10:00,268.2,269.26,267.91,269.07,133789.0,268.2,269.26,267.91,269.07,133789.0
2019-10-04 11:20:00,269.07,272.61,268.7,271.76,620913.0,269.07,272.61,268.7,271.76,620913.0
2019-10-04 11:30:00,271.81,275.49,271.73,274.0,712766.0,271.81,275.49,271.73,274.0,712766.0
2019-10-04 11:40:00,274.03,274.49,272.35,273.64,248009.0,274.03,274.49,272.35,273.64,248009.0
2019-10-04 11:50:00,273.59,273.85,272.26,272.65,165787.0,273.59,273.85,272.26,272.65,165787.0
2019-10-04 12:00:00,272.59,273.47,272.38,273.36,169328.0,272.59,273.47,272.38,273.36,169328.0
2019-10-04 12:10:00,273.4,273.65,271.91,272.43,146048.0,273.4,273.65,271.91,272.43,146048.0
2019-10-04 12:20:00,272.37,272.61,271.98,272.1,56561.0,272.37,272.61,271.98,272.1,56561.0
2019-10-04 12:30:00,272.13,273.18,272.1,273.0,123115.0,272.13,273.18,272.1,273.0,123115.0
2019-10-04 12:40:00,273.03,273.38,272.55,273.32,64923.0,273.03,273.38,272.55,273.32,64923.0
2019-10-04 12:50:00,273.31,273.52,272.9,273.18,79025.0,273.31,273.52,272.9,273.18,79025.0
2019-10-04 13:00:00,273.19,273.33,272.45,272.54,95325.0,273.19,273.33,272.45,272.54,95325.0
2019-10-04 13:10:00,272.52,273.19,272.52,272.76,34752.0,272.52,273.19,272.52,272.76,34752.0
2019-10-04 13:20:00,272.81,272.91,272.38,272.49,57428.0,272.81,272.91,272.38,272.49,57428.0
2019-10-04 13:30:00,272.49,272.61,271.84,272.42,104859.0,272.49,272.61,271.84,272.42,104859.0
2019-10-04 13:40:00,272.43,272.49,272.04,272.49,103498.0,272.43,272.49,272.04,272.49,103498.0
2019-10-04 13:50:00,272.45,272.46,271.0,271.22,155811.0,272.45,272.46,271.0,271.22,155811.0
2019-10-04 14:00:00,271.24,271.7,270.9,271.57,134252.0,271.24,271.7,270.9,271.57,134252.0
2019-10-04 14:10:00,271.58,272.14,271.13,272.0,123223.0,271.58,272.14,271.13,272.0,123223.0
2019-10-04 14:20:00,272.02,272.5,271.96,272.5,81683.0,272.02,272.5,271.96,272.5,81683.0
2019-10-04 14:30:00,272.53,272.85,272.16,272.53,72016.0,272.53,272.85,272.16,272.53,72016.0
2019-10-04 14:40:00,272.6,273.0,272.3,272.75,116395.0,272.6,273.0,272.3,272.75,116395.0
2019-10-04 14:50:00,272.75,272.89,272.43,272.72,78309.0,272.75,272.89,272.43,272.72,78309.0
2019-10-04 15:00:00,272.74,272.84,272.41,272.55,69940.0,272.74,272.84,272.41,272.55,69940.0
2019-10-04 15:10:00,272.55,272.92,272.54,272.7,76583.0,272.55,272.92,272.54,272.7,76583.0
2019-10-04 15:20:00,272.7,273.06,272.5,272.81,94199.0,272.7,273.06,272.5,272.81,94199.0
2019-10-04 15:30:00,272.85,273.03,272.74,273.01,99596.0,272.85,273.03,272.74,273.01,99596.0
2019-10-04 15:40:00,273.03,273.66,272.78,273.56,180980.0,273.03,273.66,272.78,273.56,180980.0
2019-10-04 15:50:00,273.59,273.75,272.64,272.73,318791.0,273.59,273.75,272.64,272.73,318791.0
2019-10-07 09:30:00,271.99,274.39,271.28,274.29,428059.0,271.99,274.39,271.28,274.29,428059.0
2019-10-07 09:40:00,274.27,274.75,272.84,273.14,294588.0,274.27,274.75,272.84,273.14,294588.0
2019-10-07 09:50:00,273.12,273.86,272.55,272.81,227584.0,273.12,273.86,272.55,272.81,227584.0
2019-10-07 10:00:00,272.77,274.31,272.6,273.36,207927.0,272.77,274.31,272.6,273.36,207927.0
2019-10-07 10:10:00,273.32,274.24,273.14,273.72,199524.0,273.32,274.24,273.14,273.72,199524.0
2019-10-07 10:20:00,273.72,275.31,273.5,274.92,218460.0,273.72,275.31,273.5,274.92,218460.0
2019-10-07 10:30:00,274.85,274.88,273.97,274.1,101435.0,274.85,274.88,273.97,274.1,101435.0
2019-10-07 10:40:00,274.12,275.12,274.12,274.93,102149.0,274.12,275.12,274.12,274.93,102149.0
2019-10-07 10:50:00,275.0,275.55,274.66,275.24,147415.0,275.0,275.55,274.66,275.24,147415.0
2019-10-07 11:00:00,275.24,276.15,275.24,275.98,131680.0,275.24,276.15,275.24,275.98,131680.0
2019-10-07 11:10:00,276.01,276.07,275.08,275.8,128567.0,276.01,276.07,275.08,275.8,128567.0
2019-10-07 11:20:00,275.76,276.0,275.5,275.55,86951.0,275.76,276.0,275.5,275.55,86951.0
2019-10-07 11:30:00,275.56,276.36,275.3,276.06,177529.0,275.56,276.36,275.3,276.06,177529.0
2019-10-07 11:40:00,276.01,276.68,275.85,275.91,132592.0,276.01,276.68,275.85,275.91,132592.0
2019-10-07 11:50:00,275.81,275.87,275.2,275.24,40305.0,275.81,275.87,275.2,275.24,40305.0
2019-10-07 12:00:00,275.25,275.31,273.73,274.22,113285.0,275.25,275.31,273.73,274.22,113285.0
2019-10-07 12:10:00,274.21,274.51,273.97,274.31,117309.0,274.21,274.51,273.97,274.31,117309.0
2019-10-07 12:20:00,274.36,274.43,273.44,273.77,69069.0,274.36,274.43,273.44,273.77,69069.0
2019-10-07 12:30:00,273.77,273.97,273.35,273.52,123193.0,273.77,273.97,273.35,273.52,123193.0
2019-10-07 12:40:00,273.54,273.96,273.21,273.79,76568.0,273.54,273.96,273.21,273.79,76568.0
2019-10-07 12:50:00,273.76,273.97,273.6,273.94,30790.0,273.76,273.97,273.6,273.94,30790.0
2019-10-07 13:00:00,273.88,274.04,273.11,273.11,57343.0,273.88,274.04,273.11,273.11,57343.0
2019-10-07 13:10:00,273.14,273.48,272.85,273.1,145739.0,273.14,273.48,272.85,273.1,145739.0
2019-10-07 13:20:00,273.11,274.09,272.92,273.95,84387.0,273.11,274.09,272.92,273.95,84387.0
2019-10-07 13:30:00,273.92,275.59,273.92,275.33,152395.0,273.92,275.59,273.92,275.33,152395.0
2019-10-07 13:40:00,275.29,275.5,274.86,275.3,76798.0,275.29,275.5,274.86,275.3,76798.0
2019-10-07 13:50:00,275.34,275.73,275.2,275.59,53891.0,275.34,275.73,275.2,275.59,53891.0
2019-10-07 14:00:00,275.59,275.66,275.0,275.15,83619.0,275.59,275.66,275.0,275.15,83619.0
2019-10-07 14:10:00,275.13,275.19,274.56,274.85,52668.0,275.13,275.19,274.56,274.85,52668.0
2019-10-07 14:20:00,274.86,275.0,274.77,274.94,67371.0,274.86,275.0,274.77,274.94,67371.0
2019-10-07 14:30:00,274.9,274.94,274.61,274.81,69080.0,274.9,274.94,274.61,274.81,69080.0
2019-10-07 14:40:00,274.86,275.12,274.55,275.06,99937.0,274.86,275.12,274.55,275.06,99937.0
2019-10-07 14:50:00,275.0,275.12,274.34,275.06,68218.0,275.0,275.12,274.34,275.06,68218.0
2019-10-07 15:00:00,275.13,275.13,274.62,274.89,59032.0,275.13,275.13,274.62,274.89,59032.0
2019-10-07 15:10:00,274.84,275.0,274.3,274.94,52489.0,274.84,275.0,274.3,274.94,52489.0
2019-10-07 15:20:00,274.93,275.09,274.55,274.93,62090.0,274.93,275.09,274.55,274.93,62090.0
2019-10-07 15:30:00,274.96,274.96,274.19,274.74,77513.0,274.96,274.96,274.19,274.74,77513.0
2019-10-07 15:40:00,274.78,274.98,274.53,274.74,92065.0,274.78,274.98,274.53,274.74,92065.0
2019-10-07 15:50:00,274.65,275.0,274.37,274.47,240675.0,274.65,275.0,274.37,274.47,240675.0
2019-10-08 09:30:00,273.03,274.18,272.5,273.16,235333.0,273.03,274.18,272.5,273.16,235333.0
2019-10-08 09:40:00,273.1,273.48,272.31,272.62,215053.0,273.1,273.48,272.31,272.62,215053.0
2019-10-08 09:50:00,272.69,272.7,271.61,272.02,159487.0,272.69,272.7,271.61,272.02,159487.0
2019-10-08 10:00:00,272.1,272.27,271.08,272.2,93000.0,272.1,272.27,271.08,272.2,93000.0
2019-10-08 10:10:00,272.12,274.12,272.08,273.76,196484.0,272.12,274.12,272.08,273.76,196484.0
2019-10-08 10:20:00,273.71,274.94,273.55,273.78,200885.0,273.71,274.94,273.55,273.78,200885.0
2019-10-08 10:30:00,273.75,274.4,273.21,274.0,119901.0,273.75,274.4,273.21,274.0,119901.0
2019-10-08 10:40:00,274.13,274.6,273.5,273.53,116324.0,274.13,274.6,273.5,273.53,116324.0
2019-10-08 10:50:00,273.61,274.94,273.58,274.68,112054.0,273.61,274.94,273.58,274.68,112054.0
2019-10-08 11:00:00,274.66,275.08,274.31,274.62,115946.0,274.66,275.08,274.31,274.62,115946.0
2019-10-08 11:10:00,274.68,275.53,274.51,274.85,172152.0,274.68,275.53,274.51,274.85,172152.0
2019-10-08 11:20:00,274.85,274.85,273.7,273.76,132241.0,274.85,274.85,273.7,273.76,132241.0
2019-10-08 11:30:00,273.8,273.9,272.61,273.22,135581.0,273.8,273.9,272.61,273.22,135581.0
2019-10-08 11:40:00,273.22,273.28,272.55,272.9,136861.0,273.22,273.28,272.55,272.9,136861.0
2019-10-08 11:50:00,272.9,273.87,272.88,273.79,123719.0,272.9,273.87,272.88,273.79,123719.0
2019-10-08 12:00:00,273.8,274.36,273.59,274.33,107155.0,273.8,274.36,273.59,274.33,107155.0
2019-10-08 12:10:00,274.38,274.42,273.86,274.18,107123.0,274.38,274.42,273.86,274.18,107123.0
2019-10-08 12:20:00,274.29,275.1,274.29,274.55,102062.0,274.29,275.1,274.29,274.55,102062.0
2019-10-08 12:30:00,274.6,274.9,273.54,273.65,93977.0,274.6,274.9,273.54,273.65,93977.0
2019-10-08 12:40:00,273.68,275.35,273.57,274.56,87169.0,273.68,275.35,273.57,274.56,87169.0
2019-10-08 12:50:00,274.65,274.72,273.74,274.13,62798.0,274.65,274.72,273.74,274.13,62798.0
2019-10-08 13:00:00,274.22,274.68,274.03,274.18,67508.0,274.22,274.68,274.03,274.18,67508.0
2019-10-08 13:10:00,274.12,275.26,273.87,274.96,95617.0,274.12,275.26,273.87,274.96,95617.0
2019-10-08 13:20:00,275.02,275.11,274.77,275.0,72445.0,275.02,275.11,274.77,275.0,72445.0
2019-10-08 13:30:00,275.05,275.21,274.6,274.69,38596.0,275.05,275.21,274.6,274.69,38596.0
2019-10-08 13:40:00,274.7,275.11,274.7,274.85,20225.0,274.7,275.11,274.7,274.85,20225.0
2019-10-08 13:50:00,274.84,274.9,274.28,274.28,49063.0,274.84,274.9,274.28,274.28,49063.0
2019-10-08 14:00:00,274.39,274.9,273.97,274.56,46557.0,274.39,274.9,273.97,274.56,46557.0
2019-10-08 14:10:00,274.5,274.51,273.84,273.98,44854.0,274.5,274.51,273.84,273.98,44854.0
2019-10-08 14:20:00,274.05,274.17,273.8,273.92,33762.0,274.05,274.17,273.8,273.92,33762.0
2019-10-08 14:30:00,273.92,274.97,273.9,274.57,59243.0,273.92,274.97,273.9,274.57,59243.0
2019-10-08 14:40:00,274.61,275.18,274.44,275.08,55095.0,274.61,275.18,274.44,275.08,55095.0
2019-10-08 14:50:00,275.12,275.12,273.25,273.72,91495.0,275.12,275.12,273.25,273.72,91495.0
2019-10-08 15:00:00,273.83,274.51,273.1,273.11,72000.0,273.83,274.51,273.1,273.11,72000.0
2019-10-08 15:10:00,273.17,273.27,272.67,273.1,38096.0,273.17,273.27,272.67,273.1,38096.0
2019-10-08 15:20:00,273.21,273.46,273.0,273.06,41686.0,273.21,273.46,273.0,273.06,41686.0
2019-10-08 15:30:00,273.03,273.24,272.08,272.11,76980.0,273.03,273.24,272.08,272.11,76980.0
2019-10-08 15:40:00,272.15,272.3,271.33,271.56,148141.0,272.15,272.3,271.33,271.56,148141.0
2019-10-08 15:50:00,271.47,271.77,270.64,270.73,278327.0,271.47,271.77,270.64,270.73,278327.0
2019-10-09 09:30:00,270.02,271.0,266.8,267.62,425660.0,270.02,271.0,266.8,267.62,425660.0
2019-10-09 09:40:00,267.7,268.74,266.5,266.7,245280.0,267.7,268.74,266.5,266.7,245280.0
2019-10-09 09:50:00,266.7,266.82,264.57,265.25,424078.0,266.7,266.82,264.57,265.25,424078.0
2019-10-09 10:00:00,265.17,266.25,264.59,266.12,242511.0,265.17,266.25,264.59,266.12,242511.0
2019-10-09 10:10:00,266.09,267.03,265.8,266.64,169122.0,266.09,267.03,265.8,266.64,169122.0
2019-10-09 10:20:00,266.64,266.96,266.16,266.75,126218.0,266.64,266.96,266.16,266.75,126218.0
2019-10-09 10:30:00,266.68,266.83,264.83,265.0,173287.0,266.68,266.83,264.83,265.0,173287.0
2019-10-09 10:40:00,264.92,266.43,264.91,266.18,122209.0,264.92,266.43,264.91,266.18,122209.0
2019-10-09 10:50:00,266.14,266.69,265.88,266.64,72549.0,266.14,266.69,265.88,266.64,72549.0
2019-10-09 11:00:00,266.68,266.83,265.51,266.1,131210.0,266.68,266.83,265.51,266.1,131210.0
2019-10-09 11:10:00,266.01,266.7,265.92,266.45,80432.0,266.01,266.7,265.92,266.45,80432.0
2019-10-09 11:20:00,266.54,267.95,266.34,267.66,151919.0,266.54,267.95,266.34,267.66,151919.0
2019-10-09 11:30:00,267.7,268.53,267.45,268.07,118011.0,267.7,268.53,267.45,268.07,118011.0
2019-10-09 11:40:00,268.04,268.85,267.76,268.44,91505.0,268.04,268.85,267.76,268.44,91505.0
2019-10-09 11:50:00,268.43,268.73,267.4,267.44,92245.0,268.43,268.73,267.4,267.44,92245.0
2019-10-09 12:00:00,267.48,268.0,267.44,267.86,49558.0,267.48,268.0,267.44,267.86,49558.0
2019-10-09 12:10:00,267.85,268.16,267.51,267.96,87353.0,267.85,268.16,267.51,267.96,87353.0
2019-10-09 12:20:00,267.96,268.03,267.15,267.35,53477.0,267.96,268.03,267.15,267.35,53477.0
2019-10-09 12:30:00,267.31,267.75,267.25,267.42,34828.0,267.31,267.75,267.25,267.42,34828.0
2019-10-09 12:40:00,267.35,267.38,266.58,266.93,53738.0,267.35,267.38,266.58,266.93,53738.0
2019-10-09 12:50:00,266.97,267.58,266.4,267.16,134522.0,266.97,267.58,266.4,267.16,134522.0
2019-10-09 13:00:00,267.23,267.84,266.42,266.45,100135.0,267.23,267.84,266.42,266.45,100135.0
2019-10-09 13:10:00,266.48,266.5,265.92,266.0,66061.0,266.48,266.5,265.92,266.0,66061.0
2019-10-09 13:20:00,265.98,266.32,265.79,265.97,57185.0,265.98,266.32,265.79,265.97,57185.0
2019-10-09 13:30:00,265.97,266.74,265.81,266.47,52558.0,265.97,266.74,265.81,266.47,52558.0
2019-10-09 13:40:00,266.41,266.79,266.29,266.58,55288.0,266.41,266.79,266.29,266.58,55288.0
2019-10-09 13:50:00,266.57,266.71,266.18,266.27,65633.0,266.57,266.71,266.18,266.27,65633.0
2019-10-09 14:00:00,266.23,266.84,266.08,266.76,47299.0,266.23,266.84,266.08,266.76,47299.0
2019-10-09 14:10:00,266.83,266.89,266.24,266.39,65088.0,266.83,266.89,266.24,266.39,65088.0
2019-10-09 14:20:00,266.43,266.65,266.18,266.2,61887.0,266.43,266.65,266.18,266.2,61887.0
2019-10-09 14:30:00,266.23,266.63,266.23,266.5,43899.0,266.23,266.63,266.23,266.5,43899.0
2019-10-09 14:40:00,266.5,266.59,266.11,266.34,74475.0,266.5,266.59,266.11,266.34,74475.0
2019-10-09 14:50:00,266.38,267.75,266.38,267.31,156130.0,266.38,267.75,266.38,267.31,156130.0
2019-10-09 15:00:00,267.32,268.0,267.28,267.96,81689.0,267.32,268.0,267.28,267.96,81689.0
2019-10-09 15:10:00,268.0,268.47,267.92,267.97,80133.0,268.0,268.47,267.92,267.97,80133.0
2019-10-09 15:20:00,268.0,268.01,267.41,267.63,94717.0,268.0,268.01,267.41,267.63,94717.0
2019-10-09 15:30:00,267.66,267.76,267.24,267.47,88484.0,267.66,267.76,267.24,267.47,88484.0
2019-10-09 15:40:00,267.44,267.67,266.25,266.86,206790.0,267.44,267.67,266.25,266.86,206790.0
2019-10-09 15:50:00,266.91,267.71,266.82,267.52,285411.0,266.91,267.71,266.82,267.52,285411.0
2019-10-10 09:30:00,265.97,270.78,265.03,270.65,328773.0,265.97,270.78,265.03,270.65,328773.0
2019-10-10 09:40:00,270.61,273.51,269.53,273.27,475786.0,270.61,273.51,269.53,273.27,475786.0
2019-10-10 09:50:00,273.22,274.51,273.0,273.7,408085.0,273.22,274.51,273.0,273.7,408085.0
2019-10-10 10:00:00,273.8,274.28,273.12,273.88,201734.0,273.8,274.28,273.12,273.88,201734.0
2019-10-10 10:10:00,273.96,275.78,273.38,275.53,427619.0,273.96,275.78,273.38,275.53,427619.0
2019-10-10 10:20:00,275.55,275.73,274.42,274.81,223979.0,275.55,275.73,274.42,274.81,223979.0
2019-10-10 10:30:00,274.87,275.19,273.89,274.61,139013.0,274.87,275.19,273.89,274.61,139013.0
2019-10-10 10:40:00,274.61,275.29,274.6,274.85,142510.0,274.61,275.29,274.6,274.85,142510.0
2019-10-10 10:50:00,274.85,275.84,274.76,275.21,218273.0,274.85,275.84,274.76,275.21,218273.0
2019-10-10 11:00:00,275.22,276.55,275.2,276.1,226947.0,275.22,276.55,275.2,276.1,226947.0
2019-10-10 11:10:00,276.08,276.47,275.56,276.29,120604.0,276.08,276.47,275.56,276.29,120604.0
2019-10-10 11:20:00,276.34,277.05,276.2,276.2,200481.0,276.34,277.05,276.2,276.2,200481.0
2019-10-10 11:30:00,276.19,276.49,275.74,276.45,117293.0,276.19,276.49,275.74,276.45,117293.0
2019-10-10 11:40:00,276.38,276.61,275.82,276.23,112712.0,276.38,276.61,275.82,276.23,112712.0
2019-10-10 11:50:00,276.25,276.45,275.97,276.07,75992.0,276.25,276.45,275.97,276.07,75992.0
2019-10-10 12:00:00,276.06,276.88,275.6,275.67,132572.0,276.06,276.88,275.6,275.67,132572.0
2019-10-10 12:10:00,275.63,276.14,275.63,275.95,108501.0,275.63,276.14,275.63,275.95,108501.0
2019-10-10 12:20:00,275.94,276.2,275.1,275.17,123165.0,275.94,276.2,275.1,275.17,123165.0
2019-10-10 12:30:00,275.15,276.07,274.94,276.05,158466.0,275.15,276.07,274.94,276.05,158466.0
2019-10-10 12:40:00,276.04,276.75,275.91,276.68,130162.0,276.04,276.75,275.91,276.68,130162.0
2019-10-10 12:50:00,276.69,276.77,276.08,276.69,66096.0,276.69,276.77,276.08,276.69,66096.0
2019-10-10 13:00:00,276.7,276.71,275.9,276.12,93973.0,276.7,276.71,275.9,276.12,93973.0
2019-10-10 13:10:00,276.14,276.48,275.73,276.3,87726.0,276.14,276.48,275.73,276.3,87726.0
2019-10-10 13:20:00,276.3,276.57,275.94,276.03,63308.0,276.3,276.57,275.94,276.03,63308.0
2019-10-10 13:30:00,276.02,276.2,275.5,276.2,65754.0,276.02,276.2,275.5,276.2,65754.0
2019-10-10 13:40:00,276.23,276.41,276.07,276.29,68095.0,276.23,276.41,276.07,276.29,68095.0
2019-10-10 13:50:00,276.28,276.88,275.88,276.69,77640.0,276.28,276.88,275.88,276.69,77640.0
2019-10-10 14:00:00,276.67,276.93,275.2,276.08,184542.0,276.67,276.93,275.2,276.08,184542.0
2019-10-10 14:10:00,276.08,277.18,275.98,276.5,310639.0,276.08,277.18,275.98,276.5,310639.0
2019-10-10 14:20:00,276.52,277.24,276.35,277.12,163084.0,276.52,277.24,276.35,277.12,163084.0
2019-10-10 14:30:00,277.15,278.0,277.12,277.79,242706.0,277.15,278.0,277.12,277.79,242706.0
2019-10-10 14:40:00,277.8,278.27,277.64,278.21,309555.0,277.8,278.27,277.64,278.21,309555.0
2019-10-10 14:50:00,278.23,278.48,277.97,278.25,251224.0,278.23,278.48,277.97,278.25,251224.0
2019-10-10 15:00:00,278.25,278.45,278.07,278.28,168502.0,278.25,278.45,278.07,278.28,168502.0
2019-10-10 15:10:00,278.27,278.83,278.17,278.82,179218.0,278.27,278.83,278.17,278.82,179218.0
2019-10-10 15:20:00,278.84,279.19,278.54,279.05,230083.0,278.84,279.19,278.54,279.05,230083.0
2019-10-10 15:30:00,279.1,279.47,278.97,279.21,217272.0,279.1,279.47,278.97,279.21,217272.0
2019-10-10 15:40:00,279.14,280.36,278.94,280.26,423544.0,279.14,280.36,278.94,280.26,423544.0
2019-10-10 15:50:00,280.24,280.53,279.78,280.5,749168.0,280.24,280.53,279.78,280.5,749168.0
2019-10-11 09:30:00,284.75,286.9,284.75,286.09,785527.0,284.75,286.9,284.75,286.09,785527.0
2019-10-11 09:40:00,286.1,286.22,283.68,284.05,431962.0,286.1,286.22,283.68,284.05,431962.0
2019-10-11 09:50:00,284.19,285.4,282.43,282.66,303620.0,284.19,285.4,282.43,282.66,303620.0
2019-10-11 10:00:00,282.66,283.94,282.34,283.74,211818.0,282.66,283.94,282.34,283.74,211818.0
2019-10-11 10:10:00,283.71,284.21,282.8,283.26,172923.0,283.71,284.21,282.8,283.26,172923.0
2019-10-11 10:20:00,283.37,284.96,283.02,284.85,147552.0,283.37,284.96,283.02,284.85,147552.0
2019-10-11 10:30:00,284.89,286.59,284.8,285.46,287803.0,284.89,286.59,284.8,285.46,287803.0
2019-10-11 10:40:00,285.5,286.3,285.12,286.3,126629.0,285.5,286.3,285.12,286.3,126629.0
2019-10-11 10:50:00,286.26,287.5,286.22,287.2,205008.0,286.26,287.5,286.22,287.2,205008.0
2019-10-11 11:00:00,287.18,287.25,285.88,286.13,191444.0,287.18,287.25,285.88,286.13,191444.0
2019-10-11 11:10:00,286.14,286.43,285.8,285.91,77824.0,286.14,286.43,285.8,285.91,77824.0
2019-10-11 11:20:00,285.88,286.06,284.85,285.17,153473.0,285.88,286.06,284.85,285.17,153473.0
2019-10-11 11:30:00,285.19,285.92,284.38,285.28,188577.0,285.19,285.92,284.38,285.28,188577.0
2019-10-11 11:40:00,285.28,285.28,284.41,284.67,133035.0,285.28,285.28,284.41,284.67,133035.0
2019-10-11 11:50:00,284.68,285.0,284.2,284.94,146117.0,284.68,285.0,284.2,284.94,146117.0
2019-10-11 12:00:00,284.92,284.96,284.01,284.55,149097.0,284.92,284.96,284.01,284.55,149097.0
2019-10-11 12:10:00,284.51,284.9,284.22,284.49,110255.0,284.51,284.9,284.22,284.49,110255.0
2019-10-11 12:20:00,284.47,284.92,284.25,284.68,93278.0,284.47,284.92,284.25,284.68,93278.0
2019-10-11 12:30:00,284.67,284.9,282.91,284.9,156749.0,284.67,284.9,282.91,284.9,156749.0
2019-10-11 12:40:00,284.88,285.68,284.7,285.5,144175.0,284.88,285.68,284.7,285.5,144175.0
2019-10-11 12:50:00,285.52,286.5,285.49,286.05,110162.0,285.52,286.5,285.49,286.05,110162.0
2019-10-11 13:00:00,286.05,286.67,285.88,286.01,128070.0,286.05,286.67,285.88,286.01,128070.0
2019-10-11 13:10:00,285.98,286.47,285.86,286.19,136446.0,285.98,286.47,285.86,286.19,136446.0
2019-10-11 13:20:00,286.24,286.41,285.46,285.65,124780.0,286.24,286.41,285.46,285.65,124780.0
2019-10-11 13:30:00,285.75,286.14,285.47,286.08,96049.0,285.75,286.14,285.47,286.08,96049.0
2019-10-11 13:40:00,286.1,286.71,286.1,286.69,84842.0,286.1,286.71,286.1,286.69,84842.0
2019-10-11 13:50:00,286.7,287.01,286.31,286.83,65325.0,286.7,287.01,286.31,286.83,65325.0
2019-10-11 14:00:00,286.83,287.37,286.56,287.27,81175.0,286.83,287.37,286.56,287.27,81175.0
2019-10-11 14:10:00,287.29,287.87,287.05,287.87,105402.0,287.29,287.87,287.05,287.87,105402.0
2019-10-11 14:20:00,287.8,287.8,286.78,286.83,88568.0,287.8,287.8,286.78,286.83,88568.0
2019-10-11 14:30:00,286.85,286.99,286.19,286.35,71974.0,286.85,286.99,286.19,286.35,71974.0
2019-10-11 14:40:00,286.38,286.81,286.36,286.49,64305.0,286.38,286.81,286.36,286.49,64305.0
2019-10-11 14:50:00,286.5,286.5,286.12,286.42,60768.0,286.5,286.5,286.12,286.42,60768.0
2019-10-11 15:00:00,286.41,286.43,285.31,285.57,112495.0,286.41,286.43,285.31,285.57,112495.0
2019-10-11 15:10:00,285.51,285.9,285.25,285.34,74292.0,285.51,285.9,285.25,285.34,74292.0
2019-10-11 15:20:00,285.32,285.7,285.23,285.44,104045.0,285.32,285.7,285.23,285.44,104045.0
2019-10-11 15:30:00,285.47,285.75,284.5,285.43,152950.0,285.47,285.75,284.5,285.43,152950.0
2019-10-11 15:40:00,285.43,285.49,284.13,284.46,191368.0,285.43,285.49,284.13,284.46,191368.0
2019-10-11 15:50:00,284.45,284.69,282.68,282.77,331115.0,284.45,284.69,282.68,282.77,331115.0
2019-10-14 09:30:00,283.68,286.0,283.39,285.3,360785.0,283.68,286.0,283.39,285.3,360785.0
2019-10-14 09:40:00,285.29,285.82,284.22,285.47,184657.0,285.29,285.82,284.22,285.47,184657.0
2019-10-14 09:50:00,285.44,285.64,284.25,285.46,119042.0,285.44,285.64,284.25,285.46,119042.0
2019-10-14 10:00:00,285.37,285.5,282.85,283.86,207559.0,285.37,285.5,282.85,283.86,207559.0
2019-10-14 10:10:00,283.81,284.15,282.61,282.91,179021.0,283.81,284.15,282.61,282.91,179021.0
2019-10-14 10:20:00,282.91,283.44,282.0,282.23,140995.0,282.91,283.44,282.0,282.23,140995.0
2019-10-14 10:30:00,282.35,283.78,282.27,283.6,115956.0,282.35,283.78,282.27,283.6,115956.0
2019-10-14 10:40:00,283.61,284.1,283.3,283.37,126462.0,283.61,284.1,283.3,283.37,126462.0
2019-10-14 10:50:00,283.36,283.8,283.23,283.77,98290.0,283.36,283.8,283.23,283.77,98290.0
2019-10-14 11:00:00,283.66,284.04,283.54,283.83,49639.0,283.66,284.04,283.54,283.83,49639.0
2019-10-14 11:10:00,283.83,283.83,282.9,282.98,64304.0,283.83,283.83,282.9,282.98,64304.0
2019-10-14 11:20:00,282.96,283.24,282.61,283.14,77652.0,282.96,283.24,282.61,283.14,77652.0
2019-10-14 11:30:00,283.05,283.72,282.89,283.48,78132.0,283.05,283.72,282.89,283.48,78132.0
2019-10-14 11:40:00,283.57,283.74,283.28,283.54,30535.0,283.57,283.74,283.28,283.54,30535.0
2019-10-14 11:50:00,283.45,283.91,283.41,283.83,37585.0,283.45,283.91,283.41,283.83,37585.0
2019-10-14 12:00:00,283.82,285.46,283.78,285.35,169268.0,283.82,285.46,283.78,285.35,169268.0
2019-10-14 12:10:00,285.29,285.42,284.88,284.94,69865.0,285.29,285.42,284.88,284.94,69865.0
2019-10-14 12:20:00,285.0,285.04,284.49,284.93,40128.0,285.0,285.04,284.49,284.93,40128.0
2019-10-14 12:30:00,284.87,285.13,284.65,284.77,48823.0,284.87,285.13,284.65,284.77,48823.0
2019-10-14 12:40:00,284.71,284.96,284.64,284.94,42749.0,284.71,284.96,284.64,284.94,42749.0
2019-10-14 12:50:00,284.94,285.85,284.9,285.8,108346.0,284.94,285.85,284.9,285.8,108346.0
2019-10-14 13:00:00,285.76,286.31,285.57,285.57,86020.0,285.76,286.31,285.57,285.57,86020.0
2019-10-14 13:10:00,285.64,286.74,285.56,286.26,93701.0,285.64,286.74,285.56,286.26,93701.0
2019-10-14 13:20:00,286.31,286.57,285.73,285.98,98530.0,286.31,286.57,285.73,285.98,98530.0
2019-10-14 13:30:00,285.95,286.07,285.44,285.63,72451.0,285.95,286.07,285.44,285.63,72451.0
2019-10-14 13:40:00,285.64,285.78,285.26,285.38,62157.0,285.64,285.78,285.26,285.38,62157.0
2019-10-14 13:50:00,285.44,285.95,285.04,285.91,72454.0,285.44,285.95,285.04,285.91,72454.0
2019-10-14 14:00:00,285.9,286.25,285.78,286.18,48617.0,285.9,286.25,285.78,286.18,48617.0
2019-10-14 14:10:00,286.13,286.46,286.04,286.3,32848.0,286.13,286.46,286.04,286.3,32848.0
2019-10-14 14:20:00,286.29,286.91,286.21,286.72,73891.0,286.29,286.91,286.21,286.72,73891.0
2019-10-14 14:30:00,286.77,286.85,286.31,286.37,134474.0,286.77,286.85,286.31,286.37,134474.0
2019-10-14 14:40:00,286.38,286.66,286.33,286.57,30886.0,286.38,286.66,286.33,286.57,30886.0
2019-10-14 14:50:00,286.63,286.67,286.19,286.46,31446.0,286.63,286.67,286.19,286.46,31446.0
2019-10-14 15:00:00,286.46,286.69,285.95,286.09,58624.0,286.46,286.69,285.95,286.09,58624.0
2019-10-14 15:10:00,286.07,286.3,285.92,286.21,47119.0,286.07,286.3,285.92,286.21,47119.0
2019-10-14 15:20:00,286.23,286.93,286.02,286.32,141084.0,286.23,286.93,286.02,286.32,141084.0
2019-10-14 15:30:00,286.34,286.56,286.25,286.32,148002.0,286.34,286.56,286.25,286.32,148002.0
2019-10-14 15:40:00,286.27,286.27,285.55,285.77,92715.0,286.27,286.27,285.55,285.77,92715.0
2019-10-14 15:50:00,285.75,286.06,285.39,285.47,266740.0,285.75,286.06,285.39,285.47,266740.0
2019-10-15 09:30:00,283.23,284.89,282.32,283.56,384675.0,283.23,284.89,282.32,283.56,384675.0
2019-10-15 09:40:00,283.45,285.27,283.31,284.24,219628.0,283.45,285.27,283.31,284.24,219628.0
2019-10-15 09:50:00,284.32,284.32,279.4,281.0,403526.0,284.32,284.32,279.4,281.0,403526.0
2019-10-15 10:00:00,280.89,283.22,280.8,283.1,249580.0,280.89,283.22,280.8,283.1,249580.0
2019-10-15 10:10:00,283.06,283.66,282.37,282.79,190292.0,283.06,283.66,282.37,282.79,190292.0
2019-10-15 10:20:00,282.91,283.75,282.85,283.32,119779.0,282.91,283.75,282.85,283.32,119779.0
2019-10-15 10:30:00,283.38,283.86,282.9,283.69,178577.0,283.38,283.86,282.9,283.69,178577.0
2019-10-15 10:40:00,283.72,285.02,283.48,284.79,204869.0,283.72,285.02,283.48,284.79,204869.0
2019-10-15 10:50:00,284.76,285.87,284.52,285.37,133569.0,284.76,285.87,284.52,285.37,133569.0
2019-10-15 11:00:00,285.45,285.63,285.0,285.58,198820.0,285.45,285.63,285.0,285.58,198820.0
2019-10-15 11:10:00,285.55,285.59,284.46,284.95,126572.0,285.55,285.59,284.46,284.95,126572.0
2019-10-15 11:20:00,285.0,285.35,284.58,285.29,116743.0,285.0,285.35,284.58,285.29,116743.0
2019-10-15 11:30:00,285.32,285.36,284.2,284.38,90681.0,285.32,285.36,284.2,284.38,90681.0
2019-10-15 11:40:00,284.36,284.57,283.92,284.45,108568.0,284.36,284.57,283.92,284.45,108568.0
2019-10-15 11:50:00,284.49,284.85,284.11,284.75,58490.0,284.49,284.85,284.11,284.75,58490.0
2019-10-15 12:00:00,284.83,285.29,284.62,284.7,94744.0,284.83,285.29,284.62,284.7,94744.0
2019-10-15 12:10:00,284.7,284.85,284.52,284.66,47378.0,284.7,284.85,284.52,284.66,47378.0
2019-10-15 12:20:00,284.65,285.1,284.42,284.45,69944.0,284.65,285.1,284.42,284.45,69944.0
2019-10-15 12:30:00,284.45,284.83,284.26,284.64,41124.0,284.45,284.83,284.26,284.64,41124.0
2019-10-15 12:40:00,284.67,284.68,283.92,284.03,63041.0,284.67,284.68,283.92,284.03,63041.0
2019-10-15 12:50:00,284.07,284.83,284.05,284.76,40094.0,284.07,284.83,284.05,284.76,40094.0
2019-10-15 13:00:00,284.78,285.28,284.74,284.98,47993.0,284.78,285.28,284.74,284.98,47993.0
2019-10-15 13:10:00,284.98,285.46,284.78,285.31,95650.0,284.98,285.46,284.78,285.31,95650.0
2019-10-15 13:20:00,285.31,285.6,284.73,284.86,59581.0,285.31,285.6,284.73,284.86,59581.0
2019-10-15 13:30:00,284.84,284.97,283.28,283.5,117577.0,284.84,284.97,283.28,283.5,117577.0
2019-10-15 13:40:00,283.44,283.7,282.75,282.84,173768.0,283.44,283.7,282.75,282.84,173768.0
2019-10-15 13:50:00,282.81,283.18,282.41,283.18,110019.0,282.81,283.18,282.41,283.18,110019.0
2019-10-15 14:00:00,283.18,283.42,282.66,283.2,70240.0,283.18,283.42,282.66,283.2,70240.0
2019-10-15 14:10:00,283.28,283.63,282.91,282.98,135934.0,283.28,283.63,282.91,282.98,135934.0
2019-10-15 14:20:00,282.95,283.38,282.85,283.38,58476.0,282.95,283.38,282.85,283.38,58476.0
2019-10-15 14:30:00,283.34,283.96,283.26,283.65,49574.0,283.34,283.96,283.26,283.65,49574.0
2019-10-15 14:40:00,283.64,284.0,283.61,283.79,59942.0,283.64,284.0,283.61,283.79,59942.0
2019-10-15 14:50:00,283.79,284.35,283.73,284.09,59398.0,283.79,284.35,283.73,284.09,59398.0
2019-10-15 15:00:00,284.07,284.07,283.72,283.84,37253.0,284.07,284.07,283.72,283.84,37253.0
2019-10-15 15:10:00,283.81,284.09,283.51,283.97,41229.0,283.81,284.09,283.51,283.97,41229.0
2019-10-15 15:20:00,283.94,284.42,283.94,284.19,118786.0,283.94,284.42,283.94,284.19,118786.0
2019-10-15 15:30:00,284.16,284.25,283.67,283.89,76340.0,284.16,284.25,283.67,283.89,76340.0
2019-10-15 15:40:00,283.91,284.29,283.76,283.82,96417.0,283.91,284.29,283.76,283.82,96417.0
2019-10-15 15:50:00,283.85,284.4,283.8,284.27,255021.0,283.85,284.4,283.8,284.27,255021.0
2019-10-16 09:30:00,283.56,286.72,282.0,283.68,433718.0,283.56,286.72,282.0,283.68,433718.0
2019-10-16 09:40:00,283.67,285.23,283.29,283.92,205487.0,283.67,285.23,283.29,283.92,205487.0
2019-10-16 09:50:00,283.99,284.05,282.65,283.17,173627.0,283.99,284.05,282.65,283.17,173627.0
2019-10-16 10:00:00,283.03,284.96,282.97,283.94,173240.0,283.03,284.96,282.97,283.94,173240.0
2019-10-16 10:10:00,283.89,285.25,283.67,284.42,165035.0,283.89,285.25,283.67,284.42,165035.0
2019-10-16 10:20:00,284.43,285.04,283.53,283.93,115060.0,284.43,285.04,283.53,283.93,115060.0
2019-10-16 10:30:00,284.05,284.59,283.55,284.26,179535.0,284.05,284.59,283.55,284.26,179535.0
2019-10-16 10:40:00,284.23,284.86,283.8,284.15,155030.0,284.23,284.86,283.8,284.15,155030.0
2019-10-16 10:50:00,284.09,284.46,283.33,283.56,96178.0,284.09,284.46,283.33,283.56,96178.0
2019-10-16 11:00:00,283.58,285.1,283.42,284.7,158789.0,283.58,285.1,283.42,284.7,158789.0
2019-10-16 11:10:00,284.68,284.78,282.87,283.27,156998.0,284.68,284.78,282.87,283.27,156998.0
2019-10-16 11:20:00,283.28,283.85,283.07,283.37,141948.0,283.28,283.85,283.07,283.37,141948.0
2019-10-16 11:30:00,283.37,283.97,283.33,283.72,80722.0,283.37,283.97,283.33,283.72,80722.0
2019-10-16 11:40:00,283.72,284.08,283.57,283.69,81620.0,283.72,284.08,283.57,283.69,81620.0
2019-10-16 11:50:00,283.75,283.99,283.24,283.52,243471.0,283.75,283.99,283.24,283.52,243471.0
2019-10-16 12:00:00,283.49,283.82,282.95,283.42,250855.0,283.49,283.82,282.95,283.42,250855.0
2019-10-16 12:10:00,283.41,283.59,282.16,282.38,265930.0,283.41,283.59,282.16,282.38,265930.0
2019-10-16 12:20:00,282.36,282.38,281.16,281.8,227036.0,282.36,282.38,281.16,281.8,227036.0
2019-10-16 12:30:00,281.8,282.08,281.24,281.25,148497.0,281.8,282.08,281.24,281.25,148497.0
2019-10-16 12:40:00,281.27,281.53,280.74,281.06,266193.0,281.27,281.53,280.74,281.06,266193.0
2019-10-16 12:50:00,281.08,281.78,280.94,281.39,167878.0,281.08,281.78,280.94,281.39,167878.0
2019-10-16 13:00:00,281.42,282.43,281.4,282.28,183158.0,281.42,282.43,281.4,282.28,183158.0
2019-10-16 13:10:00,282.23,282.62,281.98,282.0,95277.0,282.23,282.62,281.98,282.0,95277.0
2019-10-16 13:20:00,281.98,282.62,281.89,282.51,144503.0,281.98,282.62,281.89,282.51,144503.0
2019-10-16 13:30:00,282.54,283.57,282.51,283.5,193141.0,282.54,283.57,282.51,283.5,193141.0
2019-10-16 13:40:00,283.48,283.78,282.85,282.86,231476.0,283.48,283.78,282.85,282.86,231476.0
2019-10-16 13:50:00,282.86,283.0,282.27,282.6,203310.0,282.86,283.0,282.27,282.6,203310.0
2019-10-16 14:00:00,282.6,282.75,282.0,282.21,94685.0,282.6,282.75,282.0,282.21,94685.0
2019-10-16 14:10:00,282.24,283.3,282.11,283.25,124830.0,282.24,283.3,282.11,283.25,124830.0
2019-10-16 14:20:00,283.21,285.53,282.85,285.41,435395.0,283.21,285.53,282.85,285.41,435395.0
2019-10-16 14:30:00,285.43,285.75,284.61,285.69,223639.0,285.43,285.75,284.61,285.69,223639.0
2019-10-16 14:40:00,285.68,287.3,285.3,287.0,437874.0,285.68,287.3,285.3,287.0,437874.0
2019-10-16 14:50:00,287.0,288.17,286.72,287.34,372055.0,287.0,288.17,286.72,287.34,372055.0
2019-10-16 15:00:00,287.37,287.41,285.81,286.27,314137.0,287.37,287.41,285.81,286.27,314137.0
2019-10-16 15:10:00,286.3,286.75,285.63,285.72,247330.0,286.3,286.75,285.63,285.72,247330.0
2019-10-16 15:20:00,285.66,287.08,285.65,286.75,271664.0,285.66,287.08,285.65,286.75,271664.0
2019-10-16 15:30:00,286.73,287.35,286.62,286.88,278693.0,286.73,287.35,286.62,286.88,278693.0
2019-10-16 15:40:00,286.85,287.0,286.17,286.43,327645.0,286.85,287.0,286.17,286.43,327645.0
2019-10-16 15:50:00,286.47,286.9,286.0,286.62,674104.0,286.47,286.9,286.0,286.62,674104.0
2019-10-17 09:30:00,304.01,308.75,301.8,303.07,3261611.0,304.01,308.75,301.8,303.07,3261611.0
2019-10-17 09:40:00,303.02,304.2,299.32,299.8,2008501.0,303.02,304.2,299.32,299.8,2008501.0
2019-10-17 09:50:00,299.77,301.22,297.07,298.74,1678623.0,299.77,301.22,297.07,298.74,1678623.0
2019-10-17 10:00:00,298.68,299.82,295.09,295.27,1276596.0,298.68,299.82,295.09,295.27,1276596.0
2019-10-17 10:10:00,295.34,296.39,291.86,295.09,1891025.0,295.34,296.39,291.86,295.09,1891025.0
2019-10-17 10:20:00,295.09,295.8,290.43,292.42,1088816.0,295.09,295.8,290.43,292.42,1088816.0
2019-10-17 10:30:00,292.38,293.4,288.3,290.79,1168370.0,292.38,293.4,288.3,290.79,1168370.0
2019-10-17 10:40:00,290.76,294.75,290.11,292.65,1070856.0,290.76,294.75,290.11,292.65,1070856.0
2019-10-17 10:50:00,292.6,296.2,292.59,294.57,943702.0,292.6,296.2,292.59,294.57,943702.0
2019-10-17 11:00:00,294.57,297.0,294.0,296.54,896044.0,294.57,297.0,294.0,296.54,896044.0
2019-10-17 11:10:00,296.54,300.31,296.47,299.13,1550524.0,296.54,300.31,296.47,299.13,1550524.0
2019-10-17 11:20:00,299.14,301.28,298.83,298.9,1269076.0,299.14,301.28,298.83,298.9,1269076.0
2019-10-17 11:30:00,298.94,300.41,298.12,298.87,923546.0,298.94,300.41,298.12,298.87,923546.0
2019-10-17 11:40:00,298.93,300.83,298.5,298.77,578642.0,298.93,300.83,298.5,298.77,578642.0
2019-10-17 11:50:00,298.81,298.88,296.5,296.76,517323.0,298.81,298.88,296.5,296.76,517323.0
2019-10-17 12:00:00,296.86,298.43,296.36,297.9,370458.0,296.86,298.43,296.36,297.9,370458.0
2019-10-17 12:10:00,297.65,298.36,295.88,297.48,380363.0,297.65,298.36,295.88,297.48,380363.0
2019-10-17 12:20:00,297.43,297.64,296.26,296.38,232965.0,297.43,297.64,296.26,296.38,232965.0
2019-10-17 12:30:00,296.35,298.24,296.34,297.67,226304.0,296.35,298.24,296.34,297.67,226304.0
2019-10-17 12:40:00,297.61,298.74,297.32,298.45,237117.0,297.61,298.74,297.32,298.45,237117.0
2019-10-17 12:50:00,298.47,298.89,297.36,297.75,304712.0,298.47,298.89,297.36,297.75,304712.0
2019-10-17 13:00:00,297.8,297.84,296.45,296.66,272749.0,297.8,297.84,296.45,296.66,272749.0
2019-10-17 13:10:00,296.69,296.89,295.58,296.47,285574.0,296.69,296.89,295.58,296.47,285574.0
2019-10-17 13:20:00,296.38,296.85,295.38,295.49,241289.0,296.38,296.85,295.38,295.49,241289.0
2019-10-17 13:30:00,295.59,297.41,295.51,296.78,283130.0,295.59,297.41,295.51,296.78,283130.0
2019-10-17 13:40:00,296.76,296.95,295.76,296.95,213420.0,296.76,296.95,295.76,296.95,213420.0
2019-10-17 13:50:00,296.95,297.64,296.51,296.69,203938.0,296.95,297.64,296.51,296.69,203938.0
2019-10-17 14:00:00,296.69,296.86,295.86,296.47,182815.0,296.69,296.86,295.86,296.47,182815.0
2019-10-17 14:10:00,296.5,296.5,295.63,295.95,177442.0,296.5,296.5,295.63,295.95,177442.0
2019-10-17 14:20:00,295.95,297.1,295.64,296.58,226227.0,295.95,297.1,295.64,296.58,226227.0
2019-10-17 14:30:00,296.63,296.64,294.46,294.62,417192.0,296.63,296.64,294.46,294.62,417192.0
2019-10-17 14:40:00,294.63,295.2,294.2,295.11,269111.0,294.63,295.2,294.2,295.11,269111.0
2019-10-17 14:50:00,295.1,295.58,293.78,293.9,291270.0,295.1,295.58,293.78,293.9,291270.0
2019-10-17 15:00:00,293.95,295.34,293.9,294.98,281065.0,293.95,295.34,293.9,294.98,281065.0
2019-10-17 15:10:00,294.95,295.74,294.74,295.57,231067.0,294.95,295.74,294.74,295.57,231067.0
2019-10-17 15:20:00,295.55,296.19,295.42,295.49,245537.0,295.55,296.19,295.42,295.49,245537.0
2019-10-17 15:30:00,295.43,295.44,294.22,294.59,331650.0,295.43,295.44,294.22,294.59,331650.0
2019-10-17 15:40:00,294.56,294.9,294.01,294.32,371585.0,294.56,294.9,294.01,294.32,371585.0
2019-10-17 15:50:00,294.35,294.5,293.05,293.31,749389.0,294.35,294.5,293.05,293.31,749389.0
2019-10-18 09:30:00,289.36,290.9,287.05,287.28,1232469.0,289.36,290.9,287.05,287.28,1232469.0
2019-10-18 09:40:00,287.09,287.67,285.78,286.99,748064.0,287.09,287.67,285.78,286.99,748064.0
2019-10-18 09:50:00,286.97,287.89,284.55,284.91,658174.0,286.97,287.89,284.55,284.91,658174.0
2019-10-18 10:00:00,284.9,285.39,282.93,284.5,887435.0,284.9,285.39,282.93,284.5,887435.0
2019-10-18 10:10:00,284.54,284.83,282.25,282.69,499323.0,284.54,284.83,282.25,282.69,499323.0
2019-10-18 10:20:00,282.71,283.57,280.75,280.96,586436.0,282.71,283.57,280.75,280.96,586436.0
2019-10-18 10:30:00,280.96,281.47,278.15,279.21,1044466.0,280.96,281.47,278.15,279.21,1044466.0
2019-10-18 10:40:00,279.22,279.7,277.5,278.83,748666.0,279.22,279.7,277.5,278.83,748666.0
2019-10-18 10:50:00,278.86,280.23,278.35,279.89,649108.0,278.86,280.23,278.35,279.89,649108.0
2019-10-18 11:00:00,279.89,280.4,277.51,278.5,508956.0,279.89,280.4,277.51,278.5,508956.0
2019-10-18 11:10:00,278.46,280.22,278.31,278.53,354434.0,278.46,280.22,278.31,278.53,354434.0
2019-10-18 11:20:00,278.53,279.55,277.77,278.07,339027.0,278.53,279.55,277.77,278.07,339027.0
2019-10-18 11:30:00,278.05,280.4,277.87,278.71,610728.0,278.05,280.4,277.87,278.71,610728.0
2019-10-18 11:40:00,278.79,278.95,276.7,277.64,651704.0,278.79,278.95,276.7,277.64,651704.0
2019-10-18 11:50:00,277.64,277.7,275.32,275.58,561743.0,277.64,277.7,275.32,275.58,561743.0
2019-10-18 12:00:00,275.53,276.5,275.45,275.55,333423.0,275.53,276.5,275.45,275.55,333423.0
2019-10-18 12:10:00,275.6,276.05,274.82,274.93,324485.0,275.6,276.05,274.82,274.93,324485.0
2019-10-18 12:20:00,274.96,275.12,273.67,274.43,458757.0,274.96,275.12,273.67,274.43,458757.0
2019-10-18 12:30:00,274.37,275.62,273.9,275.61,368131.0,274.37,275.62,273.9,275.61,368131.0
2019-10-18 12:40:00,275.62,275.96,274.66,275.27,286128.0,275.62,275.96,274.66,275.27,286128.0
2019-10-18 12:50:00,275.26,277.08,275.17,276.53,315605.0,275.26,277.08,275.17,276.53,315605.0
2019-10-18 13:00:00,276.51,277.55,276.14,277.26,253849.0,276.51,277.55,276.14,277.26,253849.0
2019-10-18 13:10:00,277.17,277.21,276.06,276.62,230664.0,277.17,277.21,276.06,276.62,230664.0
2019-10-18 13:20:00,276.61,276.84,274.65,275.14,284769.0,276.61,276.84,274.65,275.14,284769.0
2019-10-18 13:30:00,275.13,275.32,274.56,274.91,193645.0,275.13,275.32,274.56,274.91,193645.0
2019-10-18 13:40:00,274.84,275.57,274.18,275.39,246321.0,274.84,275.57,274.18,275.39,246321.0
2019-10-18 13:50:00,275.42,275.5,273.71,274.01,310333.0,275.42,275.5,273.71,274.01,310333.0
2019-10-18 14:00:00,274.02,274.41,273.36,274.3,382375.0,274.02,274.41,273.36,274.3,382375.0
2019-10-18 14:10:00,274.37,275.91,274.06,275.88,294928.0,274.37,275.91,274.06,275.88,294928.0
2019-10-18 14:20:00,275.9,277.11,275.74,275.81,348875.0,275.9,277.11,275.74,275.81,348875.0
2019-10-18 14:30:00,275.8,275.8,274.93,275.31,297348.0,275.8,275.8,274.93,275.31,297348.0
2019-10-18 14:40:00,275.31,275.69,274.9,275.05,184591.0,275.31,275.69,274.9,275.05,184591.0
2019-10-18 14:50:00,275.04,276.93,274.71,276.64,264846.0,275.04,276.93,274.71,276.64,264846.0
2019-10-18 15:00:00,276.68,278.0,276.11,277.3,329151.0,276.68,278.0,276.11,277.3,329151.0
2019-10-18 15:10:00,277.32,278.03,276.73,276.74,236198.0,277.32,278.03,276.73,276.74,236198.0
2019-10-18 15:20:00,276.72,277.03,276.18,276.69,246816.0,276.72,277.03,276.18,276.69,246816.0
2019-10-18 15:30:00,276.68,277.06,276.33,276.58,257476.0,276.68,277.06,276.33,276.58,257476.0
2019-10-18 15:40:00,276.59,276.74,276.22,276.28,281076.0,276.59,276.74,276.22,276.28,281076.0
2019-10-18 15:50:00,276.3,276.37,275.1,275.28,758002.0,276.3,276.37,275.1,275.28,758002.0
2019-10-21 09:30:00,272.89,277.82,271.61,275.98,822011.0,272.89,277.82,271.61,275.98,822011.0
2019-10-21 09:40:00,275.99,276.82,273.36,273.84,404167.0,275.99,276.82,273.36,273.84,404167.0
2019-10-21 09:50:00,273.63,274.7,272.62,272.64,448388.0,273.63,274.7,272.62,272.64,448388.0
2019-10-21 10:00:00,272.67,273.37,269.33,269.91,618036.0,272.67,273.37,269.33,269.91,618036.0
2019-10-21 10:10:00,269.99,272.4,269.0,272.05,489805.0,269.99,272.4,269.0,272.05,489805.0
2019-10-21 10:20:00,272.0,275.59,271.66,275.4,449673.0,272.0,275.59,271.66,275.4,449673.0
2019-10-21 10:30:00,275.49,276.19,274.21,274.75,399549.0,275.49,276.19,274.21,274.75,399549.0
2019-10-21 10:40:00,274.76,275.48,274.12,274.68,190008.0,274.76,275.48,274.12,274.68,190008.0
2019-10-21 10:50:00,274.67,275.27,274.14,274.44,192666.0,274.67,275.27,274.14,274.44,192666.0
2019-10-21 11:00:00,274.51,275.09,274.12,275.09,174554.0,274.51,275.09,274.12,275.09,174554.0
2019-10-21 11:10:00,275.09,275.56,274.38,274.48,197220.0,275.09,275.56,274.38,274.48,197220.0
2019-10-21 11:20:00,274.44,276.2,274.31,275.95,270420.0,274.44,276.2,274.31,275.95,270420.0
2019-10-21 11:30:00,275.92,276.92,275.83,276.56,341993.0,275.92,276.92,275.83,276.56,341993.0
2019-10-21 11:40:00,276.6,276.72,275.79,276.37,184041.0,276.6,276.72,275.79,276.37,184041.0
2019-10-21 11:50:00,276.37,277.4,276.37,277.3,203102.0,276.37,277.4,276.37,277.3,203102.0
2019-10-21 12:00:00,277.29,278.98,277.2,278.87,381210.0,277.29,278.98,277.2,278.87,381210.0
2019-10-21 12:10:00,278.87,279.77,278.6,279.59,394198.0,278.87,279.77,278.6,279.59,394198.0
2019-10-21 12:20:00,279.58,279.94,278.06,278.25,326550.0,279.58,279.94,278.06,278.25,326550.0
2019-10-21 12:30:00,278.26,278.79,277.21,277.52,299673.0,278.26,278.79,277.21,277.52,299673.0
2019-10-21 12:40:00,277.48,277.98,277.23,277.94,198237.0,277.48,277.98,277.23,277.94,198237.0
2019-10-21 12:50:00,277.97,278.28,277.55,277.64,167428.0,277.97,278.28,277.55,277.64,167428.0
2019-10-21 13:00:00,277.62,277.63,276.51,276.64,204841.0,277.62,277.63,276.51,276.64,204841.0
2019-10-21 13:10:00,276.64,277.23,276.58,276.94,175850.0,276.64,277.23,276.58,276.94,175850.0
2019-10-21 13:20:00,276.95,277.68,276.87,277.26,139133.0,276.95,277.68,276.87,277.26,139133.0
2019-10-21 13:30:00,277.2,277.2,276.65,277.06,89739.0,277.2,277.2,276.65,277.06,89739.0
2019-10-21 13:40:00,277.04,277.07,275.61,275.79,208494.0,277.04,277.07,275.61,275.79,208494.0
2019-10-21 13:50:00,275.79,276.5,275.68,276.07,145217.0,275.79,276.5,275.68,276.07,145217.0
2019-10-21 14:00:00,276.06,276.47,275.93,276.2,87361.0,276.06,276.47,275.93,276.2,87361.0
2019-10-21 14:10:00,276.2,276.2,275.48,275.78,89282.0,276.2,276.2,275.48,275.78,89282.0
2019-10-21 14:20:00,275.74,276.04,275.71,275.81,66091.0,275.74,276.04,275.71,275.81,66091.0
2019-10-21 14:30:00,275.81,277.15,275.66,277.04,210655.0,275.81,277.15,275.66,277.04,210655.0
2019-10-21 14:40:00,277.04,277.31,276.54,276.99,101844.0,277.04,277.31,276.54,276.99,101844.0
2019-10-21 14:50:00,276.97,277.34,276.74,276.82,73432.0,276.97,277.34,276.74,276.82,73432.0
2019-10-21 15:00:00,276.82,277.07,276.68,276.99,82069.0,276.82,277.07,276.68,276.99,82069.0
2019-10-21 15:10:00,277.0,277.04,276.51,276.73,97596.0,277.0,277.04,276.51,276.73,97596.0
2019-10-21 15:20:00,276.76,277.58,276.76,277.47,121907.0,276.76,277.58,276.76,277.47,121907.0
2019-10-21 15:30:00,277.47,278.0,277.37,277.68,113386.0,277.47,278.0,277.37,277.68,113386.0
2019-10-21 15:40:00,277.68,278.22,277.55,278.13,131524.0,277.68,278.22,277.55,278.13,131524.0
2019-10-21 15:50:00,278.16,278.21,277.3,278.05,396570.0,278.16,278.21,277.3,278.05,396570.0
2019-10-22 09:30:00,271.7,275.41,270.39,272.97,769001.0,271.7,275.41,270.39,272.97,769001.0
2019-10-22 09:40:00,272.96,273.92,268.68,269.4,831570.0,272.96,273.92,268.68,269.4,831570.0
2019-10-22 09:50:00,269.35,270.71,268.96,269.5,458042.0,269.35,270.71,268.96,269.5,458042.0
2019-10-22 10:00:00,269.43,271.0,268.21,270.0,384669.0,269.43,271.0,268.21,270.0,384669.0
2019-10-22 10:10:00,269.98,270.44,269.58,269.81,271414.0,269.98,270.44,269.58,269.81,271414.0
2019-10-22 10:20:00,269.77,271.0,269.33,270.57,202854.0,269.77,271.0,269.33,270.57,202854.0
2019-10-22 10:30:00,270.51,270.71,269.19,269.65,149432.0,270.51,270.71,269.19,269.65,149432.0
2019-10-22 10:40:00,269.6,270.16,268.87,268.98,250766.0,269.6,270.16,268.87,268.98,250766.0
2019-10-22 10:50:00,268.89,269.29,268.21,268.36,292654.0,268.89,269.29,268.21,268.36,292654.0
2019-10-22 11:00:00,268.35,269.5,268.25,269.11,220236.0,268.35,269.5,268.25,269.11,220236.0
2019-10-22 11:10:00,269.1,269.21,267.59,267.84,271800.0,269.1,269.21,267.59,267.84,271800.0
2019-10-22 11:20:00,267.78,267.99,267.2,267.5,298921.0,267.78,267.99,267.2,267.5,298921.0
2019-10-22 11:30:00,267.41,267.95,266.88,267.64,238774.0,267.41,267.95,266.88,267.64,238774.0
2019-10-22 11:40:00,267.59,268.28,267.49,267.88,134504.0,267.59,268.28,267.49,267.88,134504.0
2019-10-22 11:50:00,267.9,268.25,267.5,267.7,148853.0,267.9,268.25,267.5,267.7,148853.0
2019-10-22 12:00:00,267.74,268.92,267.72,268.92,249732.0,267.74,268.92,267.72,268.92,249732.0
2019-10-22 12:10:00,268.88,269.45,268.58,269.45,144511.0,268.88,269.45,268.58,269.45,144511.0
2019-10-22 12:20:00,269.49,269.62,269.0,269.6,107014.0,269.49,269.62,269.0,269.6,107014.0
2019-10-22 12:30:00,269.64,269.69,268.94,269.04,139984.0,269.64,269.69,268.94,269.04,139984.0
2019-10-22 12:40:00,269.04,269.29,268.96,269.07,61274.0,269.04,269.29,268.96,269.07,61274.0
2019-10-22 12:50:00,269.03,270.08,269.0,270.04,87532.0,269.03,270.08,269.0,270.04,87532.0
2019-10-22 13:00:00,270.03,270.29,269.37,270.05,101561.0,270.03,270.29,269.37,270.05,101561.0
2019-10-22 13:10:00,270.04,270.6,269.9,270.13,122328.0,270.04,270.6,269.9,270.13,122328.0
2019-10-22 13:20:00,270.16,270.99,270.16,270.4,103981.0,270.16,270.99,270.16,270.4,103981.0
2019-10-22 13:30:00,270.36,270.68,270.09,270.61,76560.0,270.36,270.68,270.09,270.61,76560.0
2019-10-22 13:40:00,270.63,270.83,270.32,270.8,54111.0,270.63,270.83,270.32,270.8,54111.0
2019-10-22 13:50:00,270.79,270.94,269.19,269.81,184292.0,270.79,270.94,269.19,269.81,184292.0
2019-10-22 14:00:00,269.79,269.91,269.23,269.45,82873.0,269.79,269.91,269.23,269.45,82873.0
2019-10-22 14:10:00,269.42,270.11,269.41,269.68,137470.0,269.42,270.11,269.41,269.68,137470.0
2019-10-22 14:20:00,269.68,269.72,268.97,269.4,86115.0,269.68,269.72,268.97,269.4,86115.0
2019-10-22 14:30:00,269.46,269.69,268.64,268.71,134310.0,269.46,269.69,268.64,268.71,134310.0
2019-10-22 14:40:00,268.66,268.66,267.69,267.7,200692.0,268.66,268.66,267.69,267.7,200692.0
2019-10-22 14:50:00,267.72,267.9,266.91,267.19,225235.0,267.72,267.9,266.91,267.19,225235.0
2019-10-22 15:00:00,267.23,267.35,266.06,266.76,285097.0,267.23,267.35,266.06,266.76,285097.0
2019-10-22 15:10:00,266.71,267.32,266.58,267.17,122953.0,266.71,267.32,266.58,267.17,122953.0
2019-10-22 15:20:00,267.16,267.72,266.84,267.12,158073.0,267.16,267.72,266.84,267.12,158073.0
2019-10-22 15:30:00,267.07,267.84,266.92,267.05,167398.0,267.07,267.84,266.92,267.05,167398.0
2019-10-22 15:40:00,267.02,267.07,265.8,266.13,341106.0,267.02,267.07,265.8,266.13,341106.0
2019-10-22 15:50:00,266.15,266.87,265.96,266.69,452065.0,266.15,266.87,265.96,266.69,452065.0
2019-10-23 09:30:00,268.06,271.8,266.63,271.67,660457.0,268.06,271.8,266.63,271.67,660457.0
2019-10-23 09:40:00,271.71,271.91,270.1,270.39,380446.0,271.71,271.91,270.1,270.39,380446.0
2019-10-23 09:50:00,270.37,272.47,270.1,271.55,319210.0,270.37,272.47,270.1,271.55,319210.0
2019-10-23 10:00:00,271.44,272.71,271.44,271.89,242709.0,271.44,272.71,271.44,271.89,242709.0
2019-10-23 10:10:00,271.95,272.54,271.05,271.27,219801.0,271.95,272.54,271.05,271.27,219801.0
2019-10-23 10:20:00,271.23,272.35,271.18,272.03,177340.0,271.23,272.35,271.18,272.03,177340.0
2019-10-23 10:30:00,272.12,273.3,271.76,271.9,239179.0,272.12,273.3,271.76,271.9,239179.0
2019-10-23 10:40:00,271.94,272.09,271.63,271.83,101036.0,271.94,272.09,271.63,271.83,101036.0
2019-10-23 10:50:00,271.85,272.8,271.58,272.37,137247.0,271.85,272.8,271.58,272.37,137247.0
2019-10-23 11:00:00,272.37,272.47,271.61,271.83,76005.0,272.37,272.47,271.61,271.83,76005.0
2019-10-23 11:10:00,271.87,272.96,271.77,272.72,165065.0,271.87,272.96,271.77,272.72,165065.0
2019-10-23 11:20:00,272.77,273.57,272.37,273.4,150837.0,272.77,273.57,272.37,273.4,150837.0
2019-10-23 11:30:00,273.39,273.92,273.06,273.13,153673.0,273.39,273.92,273.06,273.13,153673.0
2019-10-23 11:40:00,273.13,273.29,272.6,272.7,76847.0,273.13,273.29,272.6,272.7,76847.0
2019-10-23 11:50:00,272.71,272.93,272.27,272.33,122165.0,272.71,272.93,272.27,272.33,122165.0
2019-10-23 12:00:00,272.36,272.51,271.9,272.29,122978.0,272.36,272.51,271.9,272.29,122978.0
2019-10-23 12:10:00,272.27,272.84,272.13,272.78,90981.0,272.27,272.84,272.13,272.78,90981.0
2019-10-23 12:20:00,272.73,272.73,272.23,272.6,57013.0,272.73,272.73,272.23,272.6,57013.0
2019-10-23 12:30:00,272.54,272.77,272.48,272.68,37497.0,272.54,272.77,272.48,272.68,37497.0
2019-10-23 12:40:00,272.73,272.79,272.39,272.74,37691.0,272.73,272.79,272.39,272.74,37691.0
2019-10-23 12:50:00,272.7,272.81,272.33,272.53,39222.0,272.7,272.81,272.33,272.53,39222.0
2019-10-23 13:00:00,272.55,272.75,272.38,272.65,53095.0,272.55,272.75,272.38,272.65,53095.0
2019-10-23 13:10:00,272.68,272.83,272.05,272.11,144406.0,272.68,272.83,272.05,272.11,144406.0
2019-10-23 13:20:00,272.15,272.3,271.95,272.09,56032.0,272.15,272.3,271.95,272.09,56032.0
2019-10-23 13:30:00,272.12,272.4,272.12,272.19,29812.0,272.12,272.4,272.12,272.19,29812.0
2019-10-23 13:40:00,272.23,272.4,272.15,272.17,25625.0,272.23,272.4,272.15,272.17,25625.0
2019-10-23 13:50:00,272.2,272.54,272.16,272.44,57047.0,272.2,272.54,272.16,272.44,57047.0
2019-10-23 14:00:00,272.43,272.56,271.33,271.48,106805.0,272.43,272.56,271.33,271.48,106805.0
2019-10-23 14:10:00,271.45,271.58,270.1,270.14,125677.0,271.45,271.58,270.1,270.14,125677.0
2019-10-23 14:20:00,270.18,270.3,269.38,269.8,224296.0,270.18,270.3,269.38,269.8,224296.0
2019-10-23 14:30:00,269.78,270.52,269.76,270.34,103173.0,269.78,270.52,269.76,270.34,103173.0
2019-10-23 14:40:00,270.35,271.09,270.33,270.94,76510.0,270.35,271.09,270.33,270.94,76510.0
2019-10-23 14:50:00,270.95,271.23,270.73,271.08,61930.0,270.95,271.23,270.73,271.08,61930.0
2019-10-23 15:00:00,271.04,271.17,270.93,270.97,63328.0,271.04,271.17,270.93,270.97,63328.0
2019-10-23 15:10:00,270.98,271.18,270.52,270.77,101029.0,270.98,271.18,270.52,270.77,101029.0
2019-10-23 15:20:00,270.74,270.95,270.33,270.55,69122.0,270.74,270.95,270.33,270.55,69122.0
2019-10-23 15:30:00,270.59,271.1,270.52,270.94,90283.0,270.59,271.1,270.52,270.94,90283.0
2019-10-23 15:40:00,270.92,271.02,270.55,270.91,82388.0,270.92,271.02,270.55,270.91,82388.0
2019-10-23 15:50:00,270.95,271.5,270.78,271.26,261618.0,270.95,271.5,270.78,271.26,261618.0
2019-10-24 09:30:00,271.81,272.0,268.8,270.25,290653.0,271.81,272.0,268.8,270.25,290653.0
2019-10-24 09:40:00,270.3,272.6,270.29,271.26,200636.0,270.3,272.6,270.29,271.26,200636.0
2019-10-24 09:50:00,271.3,271.99,270.02,270.13,131459.0,271.3,271.99,270.02,270.13,131459.0
2019-10-24 10:00:00,270.13,270.99,269.78,269.83,128956.0,270.13,270.99,269.78,269.83,128956.0
2019-10-24 10:10:00,269.81,270.43,268.93,269.52,128469.0,269.81,270.43,268.93,269.52,128469.0
2019-10-24 10:20:00,269.52,270.15,269.36,270.0,62880.0,269.52,270.15,269.36,270.0,62880.0
2019-10-24 10:30:00,269.98,270.94,269.64,270.5,77419.0,269.98,270.94,269.64,270.5,77419.0
2019-10-24 10:40:00,270.5,271.68,270.5,271.37,89828.0,270.5,271.68,270.5,271.37,89828.0
2019-10-24 10:50:00,271.38,271.87,271.07,271.59,54683.0,271.38,271.87,271.07,271.59,54683.0
2019-10-24 11:00:00,271.65,272.84,271.65,272.8,144431.0,271.65,272.84,271.65,272.8,144431.0
2019-10-24 11:10:00,272.79,273.19,272.0,272.23,106478.0,272.79,273.19,272.0,272.23,106478.0
2019-10-24 11:20:00,272.22,273.49,272.04,273.48,89582.0,272.22,273.49,272.04,273.48,89582.0
2019-10-24 11:30:00,273.47,274.02,273.01,273.58,144934.0,273.47,274.02,273.01,273.58,144934.0
2019-10-24 11:40:00,273.54,273.92,273.15,273.68,130721.0,273.54,273.92,273.15,273.68,130721.0
2019-10-24 11:50:00,273.67,273.84,273.27,273.83,83381.0,273.67,273.84,273.27,273.83,83381.0
2019-10-24 12:00:00,273.84,274.01,272.96,273.27,66316.0,273.84,274.01,272.96,273.27,66316.0
2019-10-24 12:10:00,273.27,273.33,272.08,272.88,61507.0,273.27,273.33,272.08,272.88,61507.0
2019-10-24 12:20:00,272.82,272.94,272.34,272.87,30777.0,272.82,272.94,272.34,272.87,30777.0
2019-10-24 12:30:00,272.87,273.19,272.72,272.88,28835.0,272.87,273.19,272.72,272.88,28835.0
2019-10-24 12:40:00,272.91,273.3,272.58,273.14,22688.0,272.91,273.3,272.58,273.14,22688.0
2019-10-24 12:50:00,273.15,273.25,272.81,272.81,27423.0,273.15,273.25,272.81,272.81,27423.0
2019-10-24 13:00:00,272.87,273.07,272.31,272.31,32621.0,272.87,273.07,272.31,272.31,32621.0
2019-10-24 13:10:00,272.35,272.5,272.11,272.2,30341.0,272.35,272.5,272.11,272.2,30341.0
2019-10-24 13:20:00,272.1,272.15,271.54,271.59,67544.0,272.1,272.15,271.54,271.59,67544.0
2019-10-24 13:30:00,271.67,271.74,270.9,271.08,75425.0,271.67,271.74,270.9,271.08,75425.0
2019-10-24 13:40:00,271.08,271.2,270.77,271.01,57198.0,271.08,271.2,270.77,271.01,57198.0
2019-10-24 13:50:00,270.96,271.05,270.44,270.71,64495.0,270.96,271.05,270.44,270.71,64495.0
2019-10-24 14:00:00,270.74,271.0,270.6,270.94,47525.0,270.74,271.0,270.6,270.94,47525.0
2019-10-24 14:10:00,271.0,271.49,270.9,271.24,62619.0,271.0,271.49,270.9,271.24,62619.0
2019-10-24 14:20:00,271.27,271.41,270.74,270.87,52514.0,271.27,271.41,270.74,270.87,52514.0
2019-10-24 14:30:00,270.87,270.89,270.31,270.47,74697.0,270.87,270.89,270.31,270.47,74697.0
2019-10-24 14:40:00,270.43,270.54,269.96,269.99,62921.0,270.43,270.54,269.96,269.99,62921.0
2019-10-24 14:50:00,269.97,270.22,269.92,270.15,51030.0,269.97,270.22,269.92,270.15,51030.0
2019-10-24 15:00:00,270.15,270.35,270.02,270.23,51648.0,270.15,270.35,270.02,270.23,51648.0
2019-10-24 15:10:00,270.25,270.55,270.2,270.5,54441.0,270.25,270.55,270.2,270.5,54441.0
2019-10-24 15:20:00,270.48,270.65,270.0,270.52,110523.0,270.48,270.65,270.0,270.52,110523.0
2019-10-24 15:30:00,270.58,270.93,270.39,270.68,60521.0,270.58,270.93,270.39,270.68,60521.0
2019-10-24 15:40:00,270.72,270.83,270.4,270.69,89389.0,270.72,270.83,270.4,270.69,89389.0
2019-10-24 15:50:00,270.7,271.64,270.65,271.49,209507.0,270.7,271.64,270.65,271.49,209507.0
2019-10-25 09:30:00,270.8,272.4,270.18,271.3,146628.0,270.8,272.4,270.18,271.3,146628.0
2019-10-25 09:40:00,271.26,271.83,271.01,271.26,79809.0,271.26,271.83,271.01,271.26,79809.0
2019-10-25 09:50:00,271.33,272.9,271.33,272.52,97746.0,271.33,272.9,271.33,272.52,97746.0
2019-10-25 10:00:00,272.7,274.11,272.45,273.7,146794.0,272.7,274.11,272.45,273.7,146794.0
2019-10-25 10:10:00,273.7,274.45,272.67,273.21,135171.0,273.7,274.45,272.67,273.21,135171.0
2019-10-25 10:20:00,273.24,273.7,272.76,273.35,68985.0,273.24,273.7,272.76,273.35,68985.0
2019-10-25 10:30:00,273.31,273.53,272.85,273.37,63210.0,273.31,273.53,272.85,273.37,63210.0
2019-10-25 10:40:00,273.44,274.45,273.25,274.06,93938.0,273.44,274.45,273.25,274.06,93938.0
2019-10-25 10:50:00,274.13,274.45,273.8,274.12,56904.0,274.13,274.45,273.8,274.12,56904.0
2019-10-25 11:00:00,274.22,274.8,273.95,274.13,109601.0,274.22,274.8,273.95,274.13,109601.0
2019-10-25 11:10:00,274.09,275.58,274.09,275.46,114574.0,274.09,275.58,274.09,275.46,114574.0
2019-10-25 11:20:00,275.5,276.23,275.26,276.11,165142.0,275.5,276.23,275.26,276.11,165142.0
2019-10-25 11:30:00,276.15,276.71,275.74,275.9,111618.0,276.15,276.71,275.74,275.9,111618.0
2019-10-25 11:40:00,275.87,276.26,275.14,275.49,108402.0,275.87,276.26,275.14,275.49,108402.0
2019-10-25 11:50:00,275.45,276.44,275.37,276.03,109830.0,275.45,276.44,275.37,276.03,109830.0
2019-10-25 12:00:00,276.19,276.43,275.83,275.89,62535.0,276.19,276.43,275.83,275.89,62535.0
2019-10-25 12:10:00,275.93,276.4,275.85,276.0,76422.0,275.93,276.4,275.85,276.0,76422.0
2019-10-25 12:20:00,276.02,276.58,275.91,276.42,63656.0,276.02,276.58,275.91,276.42,63656.0
2019-10-25 12:30:00,276.38,276.95,276.38,276.8,81860.0,276.38,276.95,276.38,276.8,81860.0
2019-10-25 12:40:00,276.78,277.05,276.3,276.76,56403.0,276.78,277.05,276.3,276.76,56403.0
2019-10-25 12:50:00,276.78,276.97,276.55,276.62,23147.0,276.78,276.97,276.55,276.62,23147.0
2019-10-25 13:00:00,276.64,277.29,276.6,277.08,51577.0,276.64,277.29,276.6,277.08,51577.0
2019-10-25 13:10:00,277.1,277.77,277.07,277.45,57985.0,277.1,277.77,277.07,277.45,57985.0
2019-10-25 13:20:00,277.44,277.68,277.09,277.44,64939.0,277.44,277.68,277.09,277.44,64939.0
2019-10-25 13:30:00,277.47,277.49,277.02,277.32,30142.0,277.47,277.49,277.02,277.32,30142.0
2019-10-25 13:40:00,277.3,277.3,276.87,276.91,22270.0,277.3,277.3,276.87,276.91,22270.0
2019-10-25 13:50:00,276.92,277.11,276.82,276.99,26431.0,276.92,277.11,276.82,276.99,26431.0
2019-10-25 14:00:00,276.99,277.26,276.2,276.49,100979.0,276.99,277.26,276.2,276.49,100979.0
2019-10-25 14:10:00,276.47,276.74,276.03,276.06,61986.0,276.47,276.74,276.03,276.06,61986.0
2019-10-25 14:20:00,276.13,276.14,275.4,276.13,92255.0,276.13,276.14,275.4,276.13,92255.0
2019-10-25 14:30:00,276.09,276.3,275.46,275.69,69239.0,276.09,276.3,275.46,275.69,69239.0
2019-10-25 14:40:00,275.65,276.42,275.47,276.39,41832.0,275.65,276.42,275.47,276.39,41832.0
2019-10-25 14:50:00,276.36,276.54,276.11,276.2,29299.0,276.36,276.54,276.11,276.2,29299.0
2019-10-25 15:00:00,276.16,276.44,275.97,276.21,34703.0,276.16,276.44,275.97,276.21,34703.0
2019-10-25 15:10:00,276.16,276.63,276.08,276.24,61602.0,276.16,276.63,276.08,276.24,61602.0
2019-10-25 15:20:00,276.27,276.75,276.27,276.63,55940.0,276.27,276.75,276.27,276.63,55940.0
2019-10-25 15:30:00,276.67,277.04,276.66,276.84,69970.0,276.67,277.04,276.66,276.84,69970.0
2019-10-25 15:40:00,276.82,277.0,276.73,276.96,86761.0,276.82,277.0,276.73,276.96,86761.0
2019-10-25 15:50:00,276.97,277.01,276.56,276.88,289481.0,276.97,277.01,276.56,276.88,289481.0
2019-10-28 09:30:00,278.2,280.5,277.35,277.97,312121.0,278.2,280.5,277.35,277.97,312121.0
2019-10-28 09:40:00,277.97,280.33,277.71,280.13,206266.0,277.97,280.33,277.71,280.13,206266.0
2019-10-28 09:50:00,279.93,280.01,278.1,279.4,171162.0,279.93,280.01,278.1,279.4,171162.0
2019-10-28 10:00:00,279.44,279.85,279.06,279.21,72796.0,279.44,279.85,279.06,279.21,72796.0
2019-10-28 10:10:00,279.23,280.89,279.0,280.84,121065.0,279.23,280.89,279.0,280.84,121065.0
2019-10-28 10:20:00,280.82,282.25,280.77,281.45,281258.0,280.82,282.25,280.77,281.45,281258.0
2019-10-28 10:30:00,281.39,283.63,281.18,283.0,335729.0,281.39,283.63,281.18,283.0,335729.0
2019-10-28 10:40:00,283.04,284.84,282.97,284.59,302184.0,283.04,284.84,282.97,284.59,302184.0
2019-10-28 10:50:00,284.56,285.33,284.01,284.65,171220.0,284.56,285.33,284.01,284.65,171220.0
2019-10-28 11:00:00,284.71,285.75,284.05,284.34,220759.0,284.71,285.75,284.05,284.34,220759.0
2019-10-28 11:10:00,284.3,284.85,284.0,284.41,94623.0,284.3,284.85,284.0,284.41,94623.0
2019-10-28 11:20:00,284.4,284.92,284.08,284.55,158572.0,284.4,284.92,284.08,284.55,158572.0
2019-10-28 11:30:00,284.55,284.79,284.21,284.21,88660.0,284.55,284.79,284.21,284.21,88660.0
2019-10-28 11:40:00,284.22,284.52,284.06,284.16,73919.0,284.22,284.52,284.06,284.16,73919.0
2019-10-28 11:50:00,284.16,284.38,283.55,284.33,169589.0,284.16,284.38,283.55,284.33,169589.0
2019-10-28 12:00:00,284.39,284.63,283.68,283.68,51122.0,284.39,284.63,283.68,283.68,51122.0
2019-10-28 12:10:00,283.67,284.75,283.47,284.65,95754.0,283.67,284.75,283.47,284.65,95754.0
2019-10-28 12:20:00,284.63,284.76,284.12,284.49,59565.0,284.63,284.76,284.12,284.49,59565.0
2019-10-28 12:30:00,284.43,285.04,284.07,284.87,131485.0,284.43,285.04,284.07,284.87,131485.0
2019-10-28 12:40:00,284.89,284.89,284.0,284.13,71419.0,284.89,284.89,284.0,284.13,71419.0
2019-10-28 12:50:00,284.16,284.35,283.64,283.77,63638.0,284.16,284.35,283.64,283.77,63638.0
2019-10-28 13:00:00,283.76,284.75,283.68,284.59,175187.0,283.76,284.75,283.68,284.59,175187.0
2019-10-28 13:10:00,284.63,285.07,284.26,284.77,110085.0,284.63,285.07,284.26,284.77,110085.0
2019-10-28 13:20:00,284.8,284.83,283.65,283.73,84771.0,284.8,284.83,283.65,283.73,84771.0
2019-10-28 13:30:00,283.73,283.79,283.27,283.77,63483.0,283.73,283.79,283.27,283.77,63483.0
2019-10-28 13:40:00,283.82,283.93,283.49,283.52,25818.0,283.82,283.93,283.49,283.52,25818.0
2019-10-28 13:50:00,283.51,283.61,282.9,283.29,48937.0,283.51,283.61,282.9,283.29,48937.0
2019-10-28 14:00:00,283.34,283.9,283.06,283.83,30213.0,283.34,283.9,283.06,283.83,30213.0
2019-10-28 14:10:00,283.83,283.93,283.61,283.71,19962.0,283.83,283.93,283.61,283.71,19962.0
2019-10-28 14:20:00,283.75,283.77,283.4,283.4,25454.0,283.75,283.77,283.4,283.4,25454.0
2019-10-28 14:30:00,283.38,283.98,283.34,283.97,25923.0,283.38,283.98,283.34,283.97,25923.0
2019-10-28 14:40:00,283.92,284.08,283.61,283.69,30604.0,283.92,284.08,283.61,283.69,30604.0
2019-10-28 14:50:00,283.66,283.83,283.45,283.58,38340.0,283.66,283.83,283.45,283.58,38340.0
2019-10-28 15:00:00,283.59,283.73,283.1,283.67,49428.0,283.59,283.73,283.1,283.67,49428.0
2019-10-28 15:10:00,283.67,283.96,283.56,283.72,85729.0,283.67,283.96,283.56,283.72,85729.0
2019-10-28 15:20:00,283.74,283.83,283.46,283.53,50975.0,283.74,283.83,283.46,283.53,50975.0
2019-10-28 15:30:00,283.51,283.51,282.71,282.83,71125.0,283.51,283.51,282.71,282.83,71125.0
2019-10-28 15:40:00,282.84,282.91,282.48,282.68,86814.0,282.84,282.91,282.48,282.68,86814.0
2019-10-28 15:50:00,282.68,282.71,281.75,281.93,332466.0,282.68,282.71,281.75,281.93,332466.0
2019-10-29 09:30:00,281.87,282.37,279.31,280.79,173124.0,281.87,282.37,279.31,280.79,173124.0
2019-10-29 09:40:00,280.84,281.5,279.53,279.86,119251.0,280.84,281.5,279.53,279.86,119251.0
2019-10-29 09:50:00,279.9,280.7,279.66,280.0,214352.0,279.9,280.7,279.66,280.0,214352.0
2019-10-29 10:00:00,279.98,279.98,277.61,277.66,165519.0,279.98,279.98,277.61,277.66,165519.0
2019-10-29 10:10:00,277.61,278.75,277.54,277.91,86145.0,277.61,278.75,277.54,277.91,86145.0
2019-10-29 10:20:00,277.88,279.65,277.88,279.06,141030.0,277.88,279.65,277.88,279.06,141030.0
2019-10-29 10:30:00,279.12,280.54,278.45,280.21,166266.0,279.12,280.54,278.45,280.21,166266.0
2019-10-29 10:40:00,280.19,280.89,280.09,280.36,77365.0,280.19,280.89,280.09,280.36,77365.0
2019-10-29 10:50:00,280.34,280.51,279.85,280.0,36596.0,280.34,280.51,279.85,280.0,36596.0
2019-10-29 11:00:00,280.0,280.71,279.63,279.76,61395.0,280.0,280.71,279.63,279.76,61395.0
2019-10-29 11:10:00,279.72,279.75,278.95,279.1,92764.0,279.72,279.75,278.95,279.1,92764.0
2019-10-29 11:20:00,279.05,279.45,278.7,279.2,74979.0,279.05,279.45,278.7,279.2,74979.0
2019-10-29 11:30:00,279.23,279.46,278.86,279.23,57199.0,279.23,279.46,278.86,279.23,57199.0
2019-10-29 11:40:00,279.14,280.13,278.91,280.07,65839.0,279.14,280.13,278.91,280.07,65839.0
2019-10-29 11:50:00,280.16,280.73,279.31,279.56,100018.0,280.16,280.73,279.31,279.56,100018.0
2019-10-29 12:00:00,279.51,280.32,279.08,280.32,38872.0,279.51,280.32,279.08,280.32,38872.0
2019-10-29 12:10:00,280.32,280.75,280.1,280.54,36175.0,280.32,280.75,280.1,280.54,36175.0
2019-10-29 12:20:00,280.51,281.28,280.39,281.26,66982.0,280.51,281.28,280.39,281.26,66982.0
2019-10-29 12:30:00,281.31,281.63,281.12,281.2,43741.0,281.31,281.63,281.12,281.2,43741.0
2019-10-29 12:40:00,281.17,281.42,281.09,281.2,22639.0,281.17,281.42,281.09,281.2,22639.0
2019-10-29 12:50:00,281.24,282.34,281.24,281.73,70617.0,281.24,282.34,281.24,281.73,70617.0
2019-10-29 13:00:00,281.82,282.41,281.63,282.27,40375.0,281.82,282.41,281.63,282.27,40375.0
2019-10-29 13:10:00,282.26,282.6,282.07,282.12,40897.0,282.26,282.6,282.07,282.12,40897.0
2019-10-29 13:20:00,282.1,283.51,282.08,283.48,82381.0,282.1,283.51,282.08,283.48,82381.0
2019-10-29 13:30:00,283.51,284.41,283.32,283.48,179479.0,283.51,284.41,283.32,283.48,179479.0
2019-10-29 13:40:00,283.43,283.48,282.99,283.36,102642.0,283.43,283.48,282.99,283.36,102642.0
2019-10-29 13:50:00,283.34,284.22,283.29,283.34,82515.0,283.34,284.22,283.29,283.34,82515.0
2019-10-29 14:00:00,283.33,283.8,283.09,283.2,39897.0,283.33,283.8,283.09,283.2,39897.0
2019-10-29 14:10:00,283.18,283.48,283.12,283.26,20248.0,283.18,283.48,283.12,283.26,20248.0
2019-10-29 14:20:00,283.28,283.46,282.41,282.63,71696.0,283.28,283.46,282.41,282.63,71696.0
2019-10-29 14:30:00,282.66,283.11,282.47,282.66,49865.0,282.66,283.11,282.47,282.66,49865.0
2019-10-29 14:40:00,282.65,282.66,282.06,282.4,36710.0,282.65,282.66,282.06,282.4,36710.0
2019-10-29 14:50:00,282.35,282.62,282.05,282.05,30397.0,282.35,282.62,282.05,282.05,30397.0
2019-10-29 15:00:00,282.11,282.6,281.98,282.38,41929.0,282.11,282.6,281.98,282.38,41929.0
2019-10-29 15:10:00,282.36,282.68,282.35,282.6,26862.0,282.36,282.68,282.35,282.6,26862.0
2019-10-29 15:20:00,282.57,282.7,281.91,281.99,31801.0,282.57,282.7,281.91,281.99,31801.0
2019-10-29 15:30:00,282.01,282.03,281.39,281.58,49155.0,282.01,282.03,281.39,281.58,49155.0
2019-10-29 15:40:00,281.61,281.91,281.26,281.48,79095.0,281.61,281.91,281.26,281.48,79095.0
2019-10-29 15:50:00,281.46,281.54,280.92,281.2,153385.0,281.46,281.54,280.92,281.2,153385.0
2019-10-30 09:30:00,284.34,288.0,283.0,286.62,508872.0,284.34,288.0,283.0,286.62,508872.0
2019-10-30 09:40:00,286.71,288.99,286.15,288.69,329914.0,286.71,288.99,286.15,288.69,329914.0
2019-10-30 09:50:00,288.72,290.2,287.85,288.96,313851.0,288.72,290.2,287.85,288.96,313851.0
2019-10-30 10:00:00,289.12,289.54,287.54,287.96,213283.0,289.12,289.54,287.54,287.96,213283.0
2019-10-30 10:10:00,287.96,289.58,287.87,288.89,136159.0,287.96,289.58,287.87,288.89,136159.0
2019-10-30 10:20:00,288.91,290.19,288.91,289.84,192151.0,288.91,290.19,288.91,289.84,192151.0
2019-10-30 10:30:00,289.83,290.6,289.7,290.48,242605.0,289.83,290.6,289.7,290.48,242605.0
2019-10-30 10:40:00,290.51,292.65,290.47,292.0,408990.0,290.51,292.65,290.47,292.0,408990.0
2019-10-30 10:50:00,292.05,293.49,292.05,293.24,320476.0,292.05,293.49,292.05,293.24,320476.0
2019-10-30 11:00:00,293.26,293.29,291.33,291.58,199635.0,293.26,293.29,291.33,291.58,199635.0
2019-10-30 11:10:00,291.55,292.6,290.84,291.11,181633.0,291.55,292.6,290.84,291.11,181633.0
2019-10-30 11:20:00,291.05,291.45,290.7,291.29,137822.0,291.05,291.45,290.7,291.29,137822.0
2019-10-30 11:30:00,291.32,291.92,291.21,291.7,170395.0,291.32,291.92,291.21,291.7,170395.0
2019-10-30 11:40:00,291.67,291.67,290.31,291.15,101759.0,291.67,291.67,290.31,291.15,101759.0
2019-10-30 11:50:00,291.16,291.98,290.68,290.86,144846.0,291.16,291.98,290.68,290.86,144846.0
2019-10-30 12:00:00,290.78,290.98,290.06,290.16,129451.0,290.78,290.98,290.06,290.16,129451.0
2019-10-30 12:10:00,290.11,290.32,289.16,289.42,169936.0,290.11,290.32,289.16,289.42,169936.0
2019-10-30 12:20:00,289.44,290.15,289.08,289.19,98793.0,289.44,290.15,289.08,289.19,98793.0
2019-10-30 12:30:00,289.26,289.49,288.75,289.2,87012.0,289.26,289.49,288.75,289.2,87012.0
2019-10-30 12:40:00,289.19,289.62,288.52,288.61,98722.0,289.19,289.62,288.52,288.61,98722.0
2019-10-30 12:50:00,288.61,289.19,288.36,289.19,77018.0,288.61,289.19,288.36,289.19,77018.0
2019-10-30 13:00:00,289.19,290.36,288.94,290.34,152957.0,289.19,290.36,288.94,290.34,152957.0
2019-10-30 13:10:00,290.26,291.45,290.25,291.45,171392.0,290.26,291.45,290.25,291.45,171392.0
2019-10-30 13:20:00,291.39,292.28,291.3,292.13,152183.0,291.39,292.28,291.3,292.13,152183.0
2019-10-30 13:30:00,292.12,292.17,291.52,291.59,154481.0,292.12,292.17,291.52,291.59,154481.0
2019-10-30 13:40:00,291.57,291.96,291.03,291.2,104076.0,291.57,291.96,291.03,291.2,104076.0
2019-10-30 13:50:00,291.11,291.16,290.08,290.17,95909.0,291.11,291.16,290.08,290.17,95909.0
2019-10-30 14:00:00,290.12,291.77,289.67,291.77,168155.0,290.12,291.77,289.67,291.77,168155.0
2019-10-30 14:10:00,291.77,292.35,291.55,291.59,151355.0,291.77,292.35,291.55,291.59,151355.0
2019-10-30 14:20:00,291.64,291.85,290.61,290.65,89309.0,291.64,291.85,290.61,290.65,89309.0
2019-10-30 14:30:00,290.62,291.06,289.87,290.3,106350.0,290.62,291.06,289.87,290.3,106350.0
2019-10-30 14:40:00,290.37,291.14,290.24,290.91,72011.0,290.37,291.14,290.24,290.91,72011.0
2019-10-30 14:50:00,290.97,291.95,290.97,291.92,128255.0,290.97,291.95,290.97,291.92,128255.0
2019-10-30 15:00:00,291.9,292.03,290.98,291.22,100581.0,291.9,292.03,290.98,291.22,100581.0
2019-10-30 15:10:00,291.26,291.68,291.11,291.41,65615.0,291.26,291.68,291.11,291.41,65615.0
2019-10-30 15:20:00,291.49,292.0,291.41,291.5,116605.0,291.49,292.0,291.41,291.5,116605.0
2019-10-30 15:30:00,291.46,292.16,291.33,291.98,216349.0,291.46,292.16,291.33,291.98,216349.0
2019-10-30 15:40:00,291.97,292.5,291.94,292.46,174441.0,291.97,292.5,291.94,292.46,174441.0
2019-10-30 15:50:00,292.48,292.52,291.37,291.45,433726.0,292.48,292.52,291.37,291.45,433726.0
2019-10-31 09:30:00,291.0,291.34,288.65,289.53,226688.0,291.0,291.34,288.65,289.53,226688.0
2019-10-31 09:40:00,289.59,290.8,287.05,287.7,206923.0,289.59,290.8,287.05,287.7,206923.0
2019-10-31 09:50:00,287.58,288.48,287.12,287.4,88701.0,287.58,288.48,287.12,287.4,88701.0
2019-10-31 10:00:00,287.3,287.3,286.17,287.12,163464.0,287.3,287.3,286.17,287.12,163464.0
2019-10-31 10:10:00,287.09,287.09,285.31,285.68,197856.0,287.09,287.09,285.31,285.68,197856.0
2019-10-31 10:20:00,285.55,286.0,284.78,285.56,189563.0,285.55,286.0,284.78,285.56,189563.0
2019-10-31 10:30:00,285.53,285.85,284.85,285.77,107003.0,285.53,285.85,284.85,285.77,107003.0
2019-10-31 10:40:00,285.67,286.95,285.66,286.9,124877.0,285.67,286.95,285.66,286.9,124877.0
2019-10-31 10:50:00,286.95,287.16,285.07,285.72,132909.0,286.95,287.16,285.07,285.72,132909.0
2019-10-31 11:00:00,285.75,288.55,285.48,288.45,124605.0,285.75,288.55,285.48,288.45,124605.0
2019-10-31 11:10:00,288.36,288.43,287.64,287.9,79663.0,288.36,288.43,287.64,287.9,79663.0
2019-10-31 11:20:00,287.91,288.2,286.76,287.24,107903.0,287.91,288.2,286.76,287.24,107903.0
2019-10-31 11:30:00,287.29,287.95,286.87,287.88,111007.0,287.29,287.95,286.87,287.88,111007.0
2019-10-31 11:40:00,287.83,288.49,287.7,287.9,63658.0,287.83,288.49,287.7,287.9,63658.0
2019-10-31 11:50:00,287.91,288.38,287.61,287.7,51227.0,287.91,288.38,287.61,287.7,51227.0
2019-10-31 12:00:00,287.7,287.75,287.05,287.51,76895.0,287.7,287.75,287.05,287.51,76895.0
2019-10-31 12:10:00,287.51,288.17,287.26,287.36,76017.0,287.51,288.17,287.26,287.36,76017.0
2019-10-31 12:20:00,287.39,288.18,287.36,288.16,56424.0,287.39,288.18,287.36,288.16,56424.0
2019-10-31 12:30:00,288.22,288.96,288.08,288.34,72716.0,288.22,288.96,288.08,288.34,72716.0
2019-10-31 12:40:00,288.24,288.68,287.9,287.99,48477.0,288.24,288.68,287.9,287.99,48477.0
2019-10-31 12:50:00,287.98,288.11,287.73,287.84,34793.0,287.98,288.11,287.73,287.84,34793.0
2019-10-31 13:00:00,287.73,288.5,287.59,288.16,40840.0,287.73,288.5,287.59,288.16,40840.0
2019-10-31 13:10:00,288.18,288.18,287.54,287.99,34291.0,288.18,288.18,287.54,287.99,34291.0
2019-10-31 13:20:00,288.03,288.15,287.62,287.68,23542.0,288.03,288.15,287.62,287.68,23542.0
2019-10-31 13:30:00,287.59,287.81,287.08,287.08,51126.0,287.59,287.81,287.08,287.08,51126.0
2019-10-31 13:40:00,287.08,287.35,286.88,287.17,37632.0,287.08,287.35,286.88,287.17,37632.0
2019-10-31 13:50:00,287.18,287.75,287.08,287.36,33703.0,287.18,287.75,287.08,287.36,33703.0
2019-10-31 14:00:00,287.32,287.67,287.17,287.35,32002.0,287.32,287.67,287.17,287.35,32002.0
2019-10-31 14:10:00,287.33,287.77,287.2,287.27,40599.0,287.33,287.77,287.2,287.27,40599.0
2019-10-31 14:20:00,287.26,287.7,287.15,287.48,29346.0,287.26,287.7,287.15,287.48,29346.0
2019-10-31 14:30:00,287.45,288.09,287.2,287.22,78211.0,287.45,288.09,287.2,287.22,78211.0
2019-10-31 14:40:00,287.22,287.24,286.77,287.02,65463.0,287.22,287.24,286.77,287.02,65463.0
2019-10-31 14:50:00,287.04,287.27,286.85,286.91,36665.0,287.04,287.27,286.85,286.91,36665.0
2019-10-31 15:00:00,286.94,287.37,286.81,287.14,37840.0,286.94,287.37,286.81,287.14,37840.0
2019-10-31 15:10:00,287.13,287.4,287.02,287.18,52642.0,287.13,287.4,287.02,287.18,52642.0
2019-10-31 15:20:00,287.18,287.34,286.82,286.97,77322.0,287.18,287.34,286.82,286.97,77322.0
2019-10-31 15:30:00,287.03,287.48,286.98,287.02,63557.0,287.03,287.48,286.98,287.02,63557.0
2019-10-31 15:40:00,287.06,287.14,286.57,286.75,84923.0,287.06,287.14,286.57,286.75,84923.0
2019-10-31 15:50:00,286.77,287.49,286.41,287.44,227803.0,286.77,287.49,286.41,287.44,227803.0
2019-11-01 09:30:00,288.7,289.12,284.42,286.16,282674.0,288.7,289.12,284.42,286.16,282674.0
2019-11-01 09:40:00,286.18,286.95,284.9,285.85,174935.0,286.18,286.95,284.9,285.85,174935.0
2019-11-01 09:50:00,285.81,286.9,284.83,286.53,163194.0,285.81,286.9,284.83,286.53,163194.0
2019-11-01 10:00:00,286.51,288.25,286.0,287.49,158129.0,286.51,288.25,286.0,287.49,158129.0
2019-11-01 10:10:00,287.5,288.0,286.31,286.56,120423.0,287.5,288.0,286.31,286.56,120423.0
2019-11-01 10:20:00,286.61,286.74,285.62,285.86,83510.0,286.61,286.74,285.62,285.86,83510.0
2019-11-01 10:30:00,285.86,285.95,284.92,285.06,90796.0,285.86,285.95,284.92,285.06,90796.0
2019-11-01 10:40:00,285.1,285.68,284.55,285.66,101580.0,285.1,285.68,284.55,285.66,101580.0
2019-11-01 10:50:00,285.67,285.85,285.22,285.77,71195.0,285.67,285.85,285.22,285.77,71195.0
2019-11-01 11:00:00,285.76,286.29,285.56,286.1,93202.0,285.76,286.29,285.56,286.1,93202.0
2019-11-01 11:10:00,286.17,286.75,286.12,286.17,72883.0,286.17,286.75,286.12,286.17,72883.0
2019-11-01 11:20:00,286.08,286.08,285.0,285.36,97514.0,286.08,286.08,285.0,285.36,97514.0
2019-11-01 11:30:00,285.33,286.1,285.11,285.86,102456.0,285.33,286.1,285.11,285.86,102456.0
2019-11-01 11:40:00,285.85,286.27,285.52,286.19,74314.0,285.85,286.27,285.52,286.19,74314.0
2019-11-01 11:50:00,286.16,286.21,285.64,285.9,55477.0,286.16,286.21,285.64,285.9,55477.0
2019-11-01 12:00:00,285.9,285.9,283.58,283.92,136422.0,285.9,285.9,283.58,283.92,136422.0
2019-11-01 12:10:00,283.86,284.72,283.8,284.19,139037.0,283.86,284.72,283.8,284.19,139037.0
2019-11-01 12:20:00,284.25,285.14,284.21,285.13,93757.0,284.25,285.14,284.21,285.13,93757.0
2019-11-01 12:30:00,285.13,285.39,284.87,284.87,59514.0,285.13,285.39,284.87,284.87,59514.0
2019-11-01 12:40:00,284.89,285.08,283.45,283.95,162099.0,284.89,285.08,283.45,283.95,162099.0
2019-11-01 12:50:00,283.87,284.14,283.02,283.42,127312.0,283.87,284.14,283.02,283.42,127312.0
2019-11-01 13:00:00,283.41,284.03,283.41,283.91,36768.0,283.41,284.03,283.41,283.91,36768.0
2019-11-01 13:10:00,283.85,287.28,283.78,287.24,230595.0,283.85,287.28,283.78,287.24,230595.0
2019-11-01 13:20:00,287.22,287.54,286.7,287.06,187327.0,287.22,287.54,286.7,287.06,187327.0
2019-11-01 13:30:00,287.07,287.15,286.08,286.55,114683.0,287.07,287.15,286.08,286.55,114683.0
2019-11-01 13:40:00,286.57,286.84,286.45,286.79,53917.0,286.57,286.84,286.45,286.79,53917.0
2019-11-01 13:50:00,286.85,286.86,285.77,286.37,90183.0,286.85,286.86,285.77,286.37,90183.0
2019-11-01 14:00:00,286.36,286.75,286.02,286.64,39115.0,286.36,286.75,286.02,286.64,39115.0
2019-11-01 14:10:00,286.63,286.79,286.21,286.67,58324.0,286.63,286.79,286.21,286.67,58324.0
2019-11-01 14:20:00,286.69,286.72,286.29,286.56,59923.0,286.69,286.72,286.29,286.56,59923.0
2019-11-01 14:30:00,286.57,286.69,286.16,286.55,32203.0,286.57,286.69,286.16,286.55,32203.0
2019-11-01 14:40:00,286.63,286.8,286.56,286.73,37099.0,286.63,286.8,286.56,286.73,37099.0
2019-11-01 14:50:00,286.75,287.22,286.45,287.09,53500.0,286.75,287.22,286.45,287.09,53500.0
2019-11-01 15:00:00,287.06,287.11,286.75,286.82,36016.0,287.06,287.11,286.75,286.82,36016.0
2019-11-01 15:10:00,286.76,286.79,286.39,286.59,34509.0,286.76,286.79,286.39,286.59,34509.0
2019-11-01 15:20:00,286.54,286.66,286.31,286.38,33106.0,286.54,286.66,286.31,286.38,33106.0
2019-11-01 15:30:00,286.41,286.85,286.36,286.67,45948.0,286.41,286.85,286.36,286.67,45948.0
2019-11-01 15:40:00,286.65,286.77,286.52,286.68,63087.0,286.65,286.77,286.52,286.68,63087.0
2019-11-01 15:50:00,286.7,287.05,286.09,286.98,207717.0,286.7,287.05,286.09,286.98,207717.0
2019-11-04 09:30:00,288.21,289.32,287.16,287.97,210377.0,288.21,289.32,287.16,287.97,210377.0
2019-11-04 09:40:00,287.92,289.47,287.9,289.23,134119.0,287.92,289.47,287.9,289.23,134119.0
2019-11-04 09:50:00,289.27,290.42,289.22,289.75,158892.0,289.27,290.42,289.22,289.75,158892.0
2019-11-04 10:00:00,289.81,289.94,288.77,288.94,96935.0,289.81,289.94,288.77,288.94,96935.0
2019-11-04 10:10:00,289.05,290.29,289.01,290.0,163846.0,289.05,290.29,289.01,290.0,163846.0
2019-11-04 10:20:00,289.98,291.97,289.65,291.44,237398.0,289.98,291.97,289.65,291.44,237398.0
2019-11-04 10:30:00,291.51,291.52,290.53,290.76,114614.0,291.51,291.52,290.53,290.76,114614.0
2019-11-04 10:40:00,290.77,291.85,290.77,291.64,100301.0,290.77,291.85,290.77,291.64,100301.0
2019-11-04 10:50:00,291.62,291.69,290.17,290.51,86031.0,291.62,291.69,290.17,290.51,86031.0
2019-11-04 11:00:00,290.48,291.0,289.91,290.65,72467.0,290.48,291.0,289.91,290.65,72467.0
2019-11-04 11:10:00,290.62,291.0,290.27,290.85,57959.0,290.62,291.0,290.27,290.85,57959.0
2019-11-04 11:20:00,290.89,291.03,290.1,290.28,52489.0,290.89,291.03,290.1,290.28,52489.0
2019-11-04 11:30:00,290.25,290.45,290.1,290.29,39936.0,290.25,290.45,290.1,290.29,39936.0
2019-11-04 11:40:00,290.27,291.56,289.87,291.49,112738.0,290.27,291.56,289.87,291.49,112738.0
2019-11-04 11:50:00,291.53,291.88,291.34,291.85,140908.0,291.53,291.88,291.34,291.85,140908.0
2019-11-04 12:00:00,291.85,293.7,291.81,293.69,312062.0,291.85,293.7,291.81,293.69,312062.0
2019-11-04 12:10:00,293.74,294.46,293.61,294.46,142116.0,293.74,294.46,293.61,294.46,142116.0
2019-11-04 12:20:00,294.45,294.7,293.83,293.96,220510.0,294.45,294.7,293.83,293.96,220510.0
2019-11-04 12:30:00,293.94,294.95,293.7,294.63,164030.0,293.94,294.95,293.7,294.63,164030.0
2019-11-04 12:40:00,294.66,295.39,294.4,294.42,133558.0,294.66,295.39,294.4,294.42,133558.0
2019-11-04 12:50:00,294.44,294.72,293.85,293.89,54122.0,294.44,294.72,293.85,293.89,54122.0
2019-11-04 13:00:00,293.95,294.26,293.66,294.14,48336.0,293.95,294.26,293.66,294.14,48336.0
2019-11-04 13:10:00,294.14,294.71,294.11,294.49,66421.0,294.14,294.71,294.11,294.49,66421.0
2019-11-04 13:20:00,294.47,294.69,294.23,294.25,48196.0,294.47,294.69,294.23,294.25,48196.0
2019-11-04 13:30:00,294.27,294.29,293.91,293.91,37282.0,294.27,294.29,293.91,293.91,37282.0
2019-11-04 13:40:00,293.91,294.58,293.87,294.33,49190.0,293.91,294.58,293.87,294.33,49190.0
2019-11-04 13:50:00,294.34,294.64,294.2,294.5,28988.0,294.34,294.64,294.2,294.5,28988.0
2019-11-04 14:00:00,294.53,294.64,294.22,294.42,34426.0,294.53,294.64,294.22,294.42,34426.0
2019-11-04 14:10:00,294.4,294.53,294.04,294.04,35460.0,294.4,294.53,294.04,294.04,35460.0
2019-11-04 14:20:00,294.04,294.59,293.88,294.45,46565.0,294.04,294.59,293.88,294.45,46565.0
2019-11-04 14:30:00,294.47,294.73,294.2,294.31,47657.0,294.47,294.73,294.2,294.31,47657.0
2019-11-04 14:40:00,294.3,294.68,293.9,294.57,59850.0,294.3,294.68,293.9,294.57,59850.0
2019-11-04 14:50:00,294.51,294.65,294.1,294.18,40049.0,294.51,294.65,294.1,294.18,40049.0
2019-11-04 15:00:00,294.2,294.2,293.52,293.77,72288.0,294.2,294.2,293.52,293.77,72288.0
2019-11-04 15:10:00,293.73,293.75,293.16,293.56,77821.0,293.73,293.75,293.16,293.56,77821.0
2019-11-04 15:20:00,293.57,293.81,292.75,292.94,66391.0,293.57,293.81,292.75,292.94,66391.0
2019-11-04 15:30:00,293.0,293.42,292.84,293.26,88404.0,293.0,293.42,292.84,293.26,88404.0
2019-11-04 15:40:00,293.2,293.39,293.0,293.06,68912.0,293.2,293.39,293.0,293.06,68912.0
2019-11-04 15:50:00,293.09,293.29,292.73,292.99,209108.0,293.09,293.29,292.73,292.99,209108.0
2019-11-05 09:30:00,289.99,290.55,287.19,287.87,342590.0,289.99,290.55,287.19,287.87,342590.0
2019-11-05 09:40:00,287.86,289.21,287.73,288.95,140719.0,287.86,289.21,287.73,288.95,140719.0
2019-11-05 09:50:00,288.97,290.86,288.84,290.75,142795.0,288.97,290.86,288.84,290.75,142795.0
2019-11-05 10:00:00,290.84,291.19,286.97,287.47,227590.0,290.84,291.19,286.97,287.47,227590.0
2019-11-05 10:10:00,287.33,287.75,286.31,287.43,171645.0,287.33,287.75,286.31,287.43,171645.0
2019-11-05 10:20:00,287.44,288.17,287.33,287.69,102220.0,287.44,288.17,287.33,287.69,102220.0
2019-11-05 10:30:00,287.56,288.14,287.36,287.93,68829.0,287.56,288.14,287.36,287.93,68829.0
2019-11-05 10:40:00,287.93,288.14,287.38,287.42,59599.0,287.93,288.14,287.38,287.42,59599.0
2019-11-05 10:50:00,287.49,288.48,287.45,288.4,53141.0,287.49,288.48,287.45,288.4,53141.0
2019-11-05 11:00:00,288.45,288.77,287.84,288.04,92335.0,288.45,288.77,287.84,288.04,92335.0
2019-11-05 11:10:00,288.08,288.46,287.9,288.35,70546.0,288.08,288.46,287.9,288.35,70546.0
2019-11-05 11:20:00,288.4,290.0,288.24,289.86,106584.0,288.4,290.0,288.24,289.86,106584.0
2019-11-05 11:30:00,289.87,289.89,288.81,288.99,58207.0,289.87,289.89,288.81,288.99,58207.0
2019-11-05 11:40:00,288.88,289.33,288.32,288.42,91414.0,288.88,289.33,288.32,288.42,91414.0
2019-11-05 11:50:00,288.44,289.12,288.31,288.85,31860.0,288.44,289.12,288.31,288.85,31860.0
2019-11-05 12:00:00,288.86,289.33,288.67,289.09,30710.0,288.86,289.33,288.67,289.09,30710.0
2019-11-05 12:10:00,289.14,289.21,288.58,289.0,21881.0,289.14,289.21,288.58,289.0,21881.0
2019-11-05 12:20:00,289.03,289.14,287.94,287.98,43114.0,289.03,289.14,287.94,287.98,43114.0
2019-11-05 12:30:00,288.0,288.5,287.69,288.37,52137.0,288.0,288.5,287.69,288.37,52137.0
2019-11-05 12:40:00,288.37,288.51,287.77,287.77,31924.0,288.37,288.51,287.77,287.77,31924.0
2019-11-05 12:50:00,287.75,288.71,287.7,288.4,74029.0,287.75,288.71,287.7,288.4,74029.0
2019-11-05 13:00:00,288.4,288.8,288.28,288.77,26176.0,288.4,288.8,288.28,288.77,26176.0
2019-11-05 13:10:00,288.78,289.0,288.48,288.48,22064.0,288.78,289.0,288.48,288.48,22064.0
2019-11-05 13:20:00,288.39,288.66,288.18,288.57,17964.0,288.39,288.66,288.18,288.57,17964.0
2019-11-05 13:30:00,288.54,288.54,287.88,288.12,37098.0,288.54,288.54,287.88,288.12,37098.0
2019-11-05 13:40:00,288.06,288.45,288.06,288.14,21346.0,288.06,288.45,288.06,288.14,21346.0
2019-11-05 13:50:00,288.12,288.39,288.0,288.28,23388.0,288.12,288.39,288.0,288.28,23388.0
2019-11-05 14:00:00,288.21,288.43,287.86,288.4,26832.0,288.21,288.43,287.86,288.4,26832.0
2019-11-05 14:10:00,288.4,288.56,288.0,288.06,30362.0,288.4,288.56,288.0,288.06,30362.0
2019-11-05 14:20:00,288.02,288.29,287.79,288.15,40285.0,288.02,288.29,287.79,288.15,40285.0
2019-11-05 14:30:00,288.12,288.18,287.4,287.51,40603.0,288.12,288.18,287.4,287.51,40603.0
2019-11-05 14:40:00,287.45,287.75,287.38,287.72,25086.0,287.45,287.75,287.38,287.72,25086.0
2019-11-05 14:50:00,287.72,287.82,287.33,287.4,32379.0,287.72,287.82,287.33,287.4,32379.0
2019-11-05 15:00:00,287.42,288.16,287.33,287.81,41746.0,287.42,288.16,287.33,287.81,41746.0
2019-11-05 15:10:00,287.82,288.43,287.74,288.31,37361.0,287.82,288.43,287.74,288.31,37361.0
2019-11-05 15:20:00,288.26,288.35,288.02,288.07,25183.0,288.26,288.35,288.02,288.07,25183.0
2019-11-05 15:30:00,288.06,288.23,287.95,288.05,44619.0,288.06,288.23,287.95,288.05,44619.0
2019-11-05 15:40:00,288.02,288.32,287.93,287.98,51081.0,288.02,288.32,287.93,287.98,51081.0
2019-11-05 15:50:00,287.98,288.2,287.8,288.03,169958.0,287.98,288.2,287.8,288.03,169958.0
2019-11-06 09:30:00,288.08,288.19,285.84,287.77,148654.0,288.08,288.19,285.84,287.77,148654.0
2019-11-06 09:40:00,287.86,289.86,287.06,289.86,165029.0,287.86,289.86,287.06,289.86,165029.0
2019-11-06 09:50:00,289.83,289.95,288.43,288.95,158012.0,289.83,289.95,288.43,288.95,158012.0
2019-11-06 10:00:00,289.02,290.56,288.62,290.25,135065.0,289.02,290.56,288.62,290.25,135065.0
2019-11-06 10:10:00,290.29,290.44,288.88,289.05,63931.0,290.29,290.44,288.88,289.05,63931.0
2019-11-06 10:20:00,289.07,289.61,288.66,288.79,49908.0,289.07,289.61,288.66,288.79,49908.0
2019-11-06 10:30:00,288.72,288.72,287.72,288.08,68651.0,288.72,288.72,287.72,288.08,68651.0
2019-11-06 10:40:00,288.09,288.28,287.77,287.98,24667.0,288.09,288.28,287.77,287.98,24667.0
2019-11-06 10:50:00,287.92,288.34,287.82,288.04,24723.0,287.92,288.34,287.82,288.04,24723.0
2019-11-06 11:00:00,288.1,288.32,287.84,288.04,34685.0,288.1,288.32,287.84,288.04,34685.0
2019-11-06 11:10:00,288.1,288.1,287.05,287.53,64859.0,288.1,288.1,287.05,287.53,64859.0
2019-11-06 11:20:00,287.51,287.82,287.3,287.56,44067.0,287.51,287.82,287.3,287.56,44067.0
2019-11-06 11:30:00,287.61,288.28,287.54,288.05,28137.0,287.61,288.28,287.54,288.05,28137.0
2019-11-06 11:40:00,288.0,288.1,286.68,286.92,79523.0,288.0,288.1,286.68,286.92,79523.0
2019-11-06 11:50:00,286.85,287.21,286.55,287.01,46250.0,286.85,287.21,286.55,287.01,46250.0
2019-11-06 12:00:00,287.12,288.1,287.12,288.04,71372.0,287.12,288.1,287.12,288.04,71372.0
2019-11-06 12:10:00,288.04,288.06,287.69,287.92,39241.0,288.04,288.06,287.69,287.92,39241.0
2019-11-06 12:20:00,287.82,288.26,287.68,288.11,36407.0,287.82,288.26,287.68,288.11,36407.0
2019-11-06 12:30:00,288.14,288.84,288.12,288.84,61107.0,288.14,288.84,288.12,288.84,61107.0
2019-11-06 12:40:00,288.86,289.05,288.51,288.75,60364.0,288.86,289.05,288.51,288.75,60364.0
2019-11-06 12:50:00,288.81,288.83,288.21,288.33,30128.0,288.81,288.83,288.21,288.33,30128.0
2019-11-06 13:00:00,288.32,288.43,287.93,288.04,24230.0,288.32,288.43,287.93,288.04,24230.0
2019-11-06 13:10:00,287.92,289.19,287.92,289.19,24086.0,287.92,289.19,287.92,289.19,24086.0
2019-11-06 13:20:00,289.23,289.61,288.89,289.48,52398.0,289.23,289.61,288.89,289.48,52398.0
2019-11-06 13:30:00,289.43,289.45,289.01,289.31,34579.0,289.43,289.45,289.01,289.31,34579.0
2019-11-06 13:40:00,289.27,289.66,289.27,289.28,39738.0,289.27,289.66,289.27,289.28,39738.0
2019-11-06 13:50:00,289.31,289.79,289.31,289.62,49334.0,289.31,289.79,289.31,289.62,49334.0
2019-11-06 14:00:00,289.63,289.91,289.46,289.72,44868.0,289.63,289.91,289.46,289.72,44868.0
2019-11-06 14:10:00,289.74,289.75,288.95,289.19,37337.0,289.74,289.75,288.95,289.19,37337.0
2019-11-06 14:20:00,289.14,289.21,288.54,288.6,36021.0,289.14,289.21,288.54,288.6,36021.0
2019-11-06 14:30:00,288.64,288.81,288.46,288.56,24592.0,288.64,288.81,288.46,288.56,24592.0
2019-11-06 14:40:00,288.53,288.79,288.34,288.72,27778.0,288.53,288.79,288.34,288.72,27778.0
2019-11-06 14:50:00,288.69,289.15,288.68,288.83,43501.0,288.69,289.15,288.68,288.83,43501.0
2019-11-06 15:00:00,288.8,289.42,288.57,289.23,69979.0,288.8,289.42,288.57,289.23,69979.0
2019-11-06 15:10:00,289.23,289.35,289.15,289.23,33463.0,289.23,289.35,289.15,289.23,33463.0
2019-11-06 15:20:00,289.19,289.19,288.68,288.77,31388.0,289.19,289.19,288.68,288.77,31388.0
2019-11-06 15:30:00,288.74,288.77,288.43,288.62,46143.0,288.74,288.77,288.43,288.62,46143.0
2019-11-06 15:40:00,288.64,288.71,288.46,288.67,49771.0,288.64,288.71,288.46,288.67,49771.0
2019-11-06 15:50:00,288.73,288.85,288.21,288.59,120104.0,288.73,288.85,288.21,288.59,120104.0
2019-11-07 09:30:00,290.61,292.23,288.73,291.33,299245.0,290.61,292.23,288.73,291.33,299245.0
2019-11-07 09:40:00,291.36,293.25,291.11,291.77,147001.0,291.36,293.25,291.11,291.77,147001.0
2019-11-07 09:50:00,291.8,292.91,291.11,292.31,181805.0,291.8,292.91,291.11,292.31,181805.0
2019-11-07 10:00:00,292.31,292.51,291.52,292.02,121950.0,292.31,292.51,291.52,292.02,121950.0
2019-11-07 10:10:00,292.01,294.24,291.99,293.63,221054.0,292.01,294.24,291.99,293.63,221054.0
2019-11-07 10:20:00,293.68,294.36,293.57,293.78,132774.0,293.68,294.36,293.57,293.78,132774.0
2019-11-07 10:30:00,293.8,294.08,293.4,293.89,64274.0,293.8,294.08,293.4,293.89,64274.0
2019-11-07 10:40:00,293.9,294.12,292.77,292.99,87510.0,293.9,294.12,292.77,292.99,87510.0
2019-11-07 10:50:00,292.93,293.4,292.67,292.89,75109.0,292.93,293.4,292.67,292.89,75109.0
2019-11-07 11:00:00,292.81,298.19,292.78,296.99,455699.0,292.81,298.19,292.78,296.99,455699.0
2019-11-07 11:10:00,297.15,297.65,295.18,295.25,299325.0,297.15,297.65,295.18,295.25,299325.0
2019-11-07 11:20:00,295.21,295.27,293.35,293.68,219855.0,295.21,295.27,293.35,293.68,219855.0
2019-11-07 11:30:00,293.6,294.17,293.56,293.71,81689.0,293.6,294.17,293.56,293.71,81689.0
2019-11-07 11:40:00,293.69,293.79,292.73,292.82,117561.0,293.69,293.79,292.73,292.82,117561.0
2019-11-07 11:50:00,292.85,294.16,292.4,293.9,91972.0,292.85,294.16,292.4,293.9,91972.0
2019-11-07 12:00:00,293.86,293.95,293.2,293.87,42938.0,293.86,293.95,293.2,293.87,42938.0
2019-11-07 12:10:00,293.92,294.06,293.24,293.53,56041.0,293.92,294.06,293.24,293.53,56041.0
2019-11-07 12:20:00,293.56,293.66,293.04,293.16,33505.0,293.56,293.66,293.04,293.16,33505.0
2019-11-07 12:30:00,293.16,293.7,292.88,293.59,84633.0,293.16,293.7,292.88,293.59,84633.0
2019-11-07 12:40:00,293.6,294.07,293.37,293.68,106874.0,293.6,294.07,293.37,293.68,106874.0
2019-11-07 12:50:00,293.73,293.84,293.31,293.61,32053.0,293.73,293.84,293.31,293.61,32053.0
2019-11-07 13:00:00,293.53,293.55,292.4,292.51,84867.0,293.53,293.55,292.4,292.51,84867.0
2019-11-07 13:10:00,292.61,292.62,291.77,291.86,62459.0,292.61,292.62,291.77,291.86,62459.0
2019-11-07 13:20:00,291.81,292.17,291.43,291.61,45167.0,291.81,292.17,291.43,291.61,45167.0
2019-11-07 13:30:00,291.6,291.6,291.05,291.17,38426.0,291.6,291.6,291.05,291.17,38426.0
2019-11-07 13:40:00,291.29,292.0,291.29,291.99,37607.0,291.29,292.0,291.29,291.99,37607.0
2019-11-07 13:50:00,291.94,292.4,291.94,292.19,32138.0,291.94,292.4,291.94,292.19,32138.0
2019-11-07 14:00:00,292.15,292.64,291.73,291.82,66046.0,292.15,292.64,291.73,291.82,66046.0
2019-11-07 14:10:00,291.81,292.09,291.55,291.63,46509.0,291.81,292.09,291.55,291.63,46509.0
2019-11-07 14:20:00,291.65,291.82,291.2,291.36,77616.0,291.65,291.82,291.2,291.36,77616.0
2019-11-07 14:30:00,291.38,291.44,291.16,291.27,19988.0,291.38,291.44,291.16,291.27,19988.0
2019-11-07 14:40:00,291.3,291.3,289.6,289.83,104126.0,291.3,291.3,289.6,289.83,104126.0
2019-11-07 14:50:00,289.77,290.52,289.42,290.28,51882.0,289.77,290.52,289.42,290.28,51882.0
2019-11-07 15:00:00,290.34,290.79,290.1,290.38,35600.0,290.34,290.79,290.1,290.38,35600.0
2019-11-07 15:10:00,290.37,290.39,289.2,289.22,50166.0,290.37,290.39,289.2,289.22,50166.0
2019-11-07 15:20:00,289.23,289.56,289.01,289.3,65041.0,289.23,289.56,289.01,289.3,65041.0
2019-11-07 15:30:00,289.3,289.33,288.45,288.86,86266.0,289.3,289.33,288.45,288.86,86266.0
2019-11-07 15:40:00,288.88,289.11,288.26,289.09,73615.0,288.88,289.11,288.26,289.09,73615.0
2019-11-07 15:50:00,289.17,289.74,288.91,289.58,170394.0,289.17,289.74,288.91,289.58,170394.0
2019-11-08 09:30:00,288.73,290.0,287.69,287.72,181387.0,288.73,290.0,287.69,287.72,181387.0
2019-11-08 09:40:00,287.66,288.86,287.5,288.75,108023.0,287.66,288.86,287.5,288.75,108023.0
2019-11-08 09:50:00,288.83,290.31,288.3,288.4,150597.0,288.83,290.31,288.3,288.4,150597.0
2019-11-08 10:00:00,288.5,290.04,287.82,289.57,114599.0,288.5,290.04,287.82,289.57,114599.0
2019-11-08 10:10:00,289.49,293.14,289.38,292.85,210317.0,289.49,293.14,289.38,292.85,210317.0
2019-11-08 10:20:00,292.85,293.3,292.58,292.88,143854.0,292.85,293.3,292.58,292.88,143854.0
2019-11-08 10:30:00,292.97,293.16,292.41,292.81,61211.0,292.97,293.16,292.41,292.81,61211.0
2019-11-08 10:40:00,292.74,293.88,292.0,293.84,93833.0,292.74,293.88,292.0,293.84,93833.0
2019-11-08 10:50:00,293.87,293.88,292.43,293.13,109586.0,293.87,293.88,292.43,293.13,109586.0
2019-11-08 11:00:00,293.17,293.17,292.23,292.51,76301.0,293.17,293.17,292.23,292.51,76301.0
2019-11-08 11:10:00,292.58,292.75,291.63,292.23,107559.0,292.58,292.75,291.63,292.23,107559.0
2019-11-08 11:20:00,292.32,292.93,292.25,292.43,57847.0,292.32,292.93,292.25,292.43,57847.0
2019-11-08 11:30:00,292.37,293.5,292.37,293.35,88705.0,292.37,293.5,292.37,293.35,88705.0
2019-11-08 11:40:00,293.33,293.99,293.32,293.33,130269.0,293.33,293.99,293.32,293.33,130269.0
2019-11-08 11:50:00,293.31,293.57,292.71,293.07,67617.0,293.31,293.57,292.71,293.07,67617.0
2019-11-08 12:00:00,293.06,293.13,292.44,292.85,38018.0,293.06,293.13,292.44,292.85,38018.0
2019-11-08 12:10:00,292.83,292.99,292.53,292.83,34329.0,292.83,292.99,292.53,292.83,34329.0
2019-11-08 12:20:00,292.86,293.58,292.86,293.4,52708.0,292.86,293.58,292.86,293.4,52708.0
2019-11-08 12:30:00,293.36,293.57,293.1,293.31,26715.0,293.36,293.57,293.1,293.31,26715.0
2019-11-08 12:40:00,293.31,293.34,292.75,292.82,23870.0,293.31,293.34,292.75,292.82,23870.0
2019-11-08 12:50:00,292.83,292.99,292.58,292.95,17691.0,292.83,292.99,292.58,292.95,17691.0
2019-11-08 13:00:00,292.86,293.05,292.25,292.25,31117.0,292.86,293.05,292.25,292.25,31117.0
2019-11-08 13:10:00,292.26,292.58,292.2,292.49,34401.0,292.26,292.58,292.2,292.49,34401.0
2019-11-08 13:20:00,292.47,292.51,291.92,292.09,29939.0,292.47,292.51,291.92,292.09,29939.0
2019-11-08 13:30:00,292.03,292.16,291.97,291.97,16013.0,292.03,292.16,291.97,291.97,16013.0
2019-11-08 13:40:00,291.98,292.1,291.69,291.9,23468.0,291.98,292.1,291.69,291.9,23468.0
2019-11-08 13:50:00,291.92,291.97,291.36,291.41,29236.0,291.92,291.97,291.36,291.41,29236.0
2019-11-08 14:00:00,291.41,291.49,290.95,290.95,48791.0,291.41,291.49,290.95,290.95,48791.0
2019-11-08 14:10:00,290.92,291.34,290.9,291.06,40815.0,290.92,291.34,290.9,291.06,40815.0
2019-11-08 14:20:00,291.06,291.35,291.0,291.32,23476.0,291.06,291.35,291.0,291.32,23476.0
2019-11-08 14:30:00,291.27,291.79,291.12,291.19,35704.0,291.27,291.79,291.12,291.19,35704.0
2019-11-08 14:40:00,291.17,291.18,290.71,290.73,33640.0,291.17,291.18,290.71,290.73,33640.0
2019-11-08 14:50:00,290.75,290.93,290.58,290.74,27784.0,290.75,290.93,290.58,290.74,27784.0
2019-11-08 15:00:00,290.7,290.92,290.6,290.74,28700.0,290.7,290.92,290.6,290.74,28700.0
2019-11-08 15:10:00,290.74,291.68,290.68,291.65,65274.0,290.74,291.68,290.68,291.65,65274.0
2019-11-08 15:20:00,291.66,291.83,291.45,291.6,40141.0,291.66,291.83,291.45,291.6,40141.0
2019-11-08 15:30:00,291.64,291.78,291.5,291.68,44003.0,291.64,291.78,291.5,291.68,44003.0
2019-11-08 15:40:00,291.64,291.69,291.0,291.09,64823.0,291.64,291.69,291.0,291.09,64823.0
2019-11-08 15:50:00,291.11,291.57,290.69,291.57,174596.0,291.11,291.57,290.69,291.57,174596.0
2019-11-11 09:30:00,289.16,291.6,288.5,290.89,185370.0,289.16,291.6,288.5,290.89,185370.0
2019-11-11 09:40:00,290.89,293.5,290.17,293.44,135199.0,290.89,293.5,290.17,293.44,135199.0
2019-11-11 09:50:00,293.43,293.9,292.39,292.58,100723.0,293.43,293.9,292.39,292.58,100723.0
2019-11-11 10:00:00,292.68,293.12,291.23,291.39,94665.0,292.68,293.12,291.23,291.39,94665.0
2019-11-11 10:10:00,291.38,292.15,291.31,291.89,93514.0,291.38,292.15,291.31,291.89,93514.0
2019-11-11 10:20:00,291.83,292.54,291.13,292.43,41510.0,291.83,292.54,291.13,292.43,41510.0
2019-11-11 10:30:00,292.5,293.13,292.01,292.23,131749.0,292.5,293.13,292.01,292.23,131749.0
2019-11-11 10:40:00,292.31,292.79,291.81,292.19,65798.0,292.31,292.79,291.81,292.19,65798.0
2019-11-11 10:50:00,292.24,292.58,291.9,292.3,26368.0,292.24,292.58,291.9,292.3,26368.0
2019-11-11 11:00:00,292.28,293.08,292.25,293.06,37699.0,292.28,293.08,292.25,293.06,37699.0
2019-11-11 11:10:00,293.03,293.15,292.45,292.51,38985.0,293.03,293.15,292.45,292.51,38985.0
2019-11-11 11:20:00,292.5,292.66,291.9,291.9,46029.0,292.5,292.66,291.9,291.9,46029.0
2019-11-11 11:30:00,291.9,292.35,291.78,292.32,55347.0,291.9,292.35,291.78,292.32,55347.0
2019-11-11 11:40:00,292.34,293.7,292.19,293.66,99750.0,292.34,293.7,292.19,293.66,99750.0
2019-11-11 11:50:00,293.69,294.8,293.54,294.54,160990.0,293.69,294.8,293.54,294.54,160990.0
2019-11-11 12:00:00,294.55,294.81,294.07,294.75,103101.0,294.55,294.81,294.07,294.75,103101.0
2019-11-11 12:10:00,294.8,294.92,293.91,294.13,93348.0,294.8,294.92,293.91,294.13,93348.0
2019-11-11 12:20:00,294.08,294.23,293.63,293.86,27074.0,294.08,294.23,293.63,293.86,27074.0
2019-11-11 12:30:00,293.83,293.92,293.67,293.76,17869.0,293.83,293.92,293.67,293.76,17869.0
2019-11-11 12:40:00,293.79,294.32,293.6,294.31,39495.0,293.79,294.32,293.6,294.31,39495.0
2019-11-11 12:50:00,294.31,294.58,294.09,294.12,24150.0,294.31,294.58,294.09,294.12,24150.0
2019-11-11 13:00:00,294.15,294.36,293.93,294.08,30926.0,294.15,294.36,293.93,294.08,30926.0
2019-11-11 13:10:00,294.19,295.32,294.19,295.32,96227.0,294.19,295.32,294.19,295.32,96227.0
2019-11-11 13:20:00,295.32,295.89,295.19,295.26,76076.0,295.32,295.89,295.19,295.26,76076.0
2019-11-11 13:30:00,295.18,295.99,295.11,295.77,55247.0,295.18,295.99,295.11,295.77,55247.0
2019-11-11 13:40:00,295.72,296.19,295.46,295.73,75821.0,295.72,296.19,295.46,295.73,75821.0
2019-11-11 13:50:00,295.75,296.08,295.61,295.82,43269.0,295.75,296.08,295.61,295.82,43269.0
2019-11-11 14:00:00,295.75,296.08,295.4,295.56,53811.0,295.75,296.08,295.4,295.56,53811.0
2019-11-11 14:10:00,295.5,296.06,295.45,295.88,43104.0,295.5,296.06,295.45,295.88,43104.0
2019-11-11 14:20:00,295.91,296.36,295.83,295.94,65188.0,295.91,296.36,295.83,295.94,65188.0
2019-11-11 14:30:00,295.97,296.06,295.71,295.99,29410.0,295.97,296.06,295.71,295.99,29410.0
2019-11-11 14:40:00,295.97,296.03,295.14,295.24,52296.0,295.97,296.03,295.14,295.24,52296.0
2019-11-11 14:50:00,295.3,295.49,295.0,295.39,30846.0,295.3,295.49,295.0,295.39,30846.0
2019-11-11 15:00:00,295.44,295.7,295.06,295.2,36273.0,295.44,295.7,295.06,295.2,36273.0
2019-11-11 15:10:00,295.16,295.44,294.86,295.22,55456.0,295.16,295.44,294.86,295.22,55456.0
2019-11-11 15:20:00,295.32,295.35,294.71,294.77,42696.0,295.32,295.35,294.71,294.77,42696.0
2019-11-11 15:30:00,294.76,294.91,294.16,294.68,54008.0,294.76,294.91,294.16,294.68,54008.0
2019-11-11 15:40:00,294.63,294.86,294.51,294.62,64046.0,294.63,294.86,294.51,294.62,64046.0
2019-11-11 15:50:00,294.58,294.7,294.09,294.18,202573.0,294.58,294.7,294.09,294.18,202573.0
2019-11-12 09:30:00,295.4,295.4,291.76,292.06,290003.0,295.4,295.4,291.76,292.06,290003.0
2019-11-12 09:40:00,292.06,292.98,291.33,291.76,188228.0,292.06,292.98,291.33,291.76,188228.0
2019-11-12 09:50:00,291.65,292.08,291.4,291.4,99705.0,291.65,292.08,291.4,291.4,99705.0
2019-11-12 10:00:00,291.46,291.48,288.7,289.48,340249.0,291.46,291.48,288.7,289.48,340249.0
2019-11-12 10:10:00,289.67,292.73,289.47,292.25,437075.0,289.67,292.73,289.47,292.25,437075.0
2019-11-12 10:20:00,292.34,293.31,292.06,292.75,221288.0,292.34,293.31,292.06,292.75,221288.0
2019-11-12 10:30:00,292.62,293.6,292.18,293.45,139792.0,292.62,293.6,292.18,293.45,139792.0
2019-11-12 10:40:00,293.4,294.08,293.27,293.67,110108.0,293.4,294.08,293.27,293.67,110108.0
2019-11-12 10:50:00,293.65,293.94,293.15,293.34,104053.0,293.65,293.94,293.15,293.34,104053.0
2019-11-12 11:00:00,293.34,293.87,292.82,293.07,82184.0,293.34,293.87,292.82,293.07,82184.0
2019-11-12 11:10:00,293.08,293.35,292.35,292.87,66207.0,293.08,293.35,292.35,292.87,66207.0
2019-11-12 11:20:00,292.87,293.14,292.58,293.14,56039.0,292.87,293.14,292.58,293.14,56039.0
2019-11-12 11:30:00,293.16,293.83,292.23,292.26,174768.0,293.16,293.83,292.23,292.26,174768.0
2019-11-12 11:40:00,292.29,292.85,291.77,291.96,133077.0,292.29,292.85,291.77,291.96,133077.0
2019-11-12 11:50:00,292.05,292.23,291.57,292.09,46116.0,292.05,292.23,291.57,292.09,46116.0
2019-11-12 12:00:00,292.07,292.37,291.64,291.99,52973.0,292.07,292.37,291.64,291.99,52973.0
2019-11-12 12:10:00,292.0,292.45,291.76,291.82,66610.0,292.0,292.45,291.76,291.82,66610.0
2019-11-12 12:20:00,291.9,292.45,291.82,292.32,53666.0,291.9,292.45,291.82,292.32,53666.0
2019-11-12 12:30:00,292.36,292.41,292.07,292.27,40760.0,292.36,292.41,292.07,292.27,40760.0
2019-11-12 12:40:00,292.27,292.36,291.93,291.94,24051.0,292.27,292.36,291.93,291.94,24051.0
2019-11-12 12:50:00,291.87,292.05,291.47,291.77,34560.0,291.87,292.05,291.47,291.77,34560.0
2019-11-12 13:00:00,291.74,292.28,291.69,292.25,46513.0,291.74,292.28,291.69,292.25,46513.0
2019-11-12 13:10:00,292.27,292.33,292.07,292.25,35552.0,292.27,292.33,292.07,292.25,35552.0
2019-11-12 13:20:00,292.23,292.3,292.14,292.3,33111.0,292.23,292.3,292.14,292.3,33111.0
2019-11-12 13:30:00,292.27,292.45,292.08,292.29,55110.0,292.27,292.45,292.08,292.29,55110.0
2019-11-12 13:40:00,292.28,292.37,291.91,292.19,26421.0,292.28,292.37,291.91,292.19,26421.0
2019-11-12 13:50:00,292.19,292.24,291.78,292.07,27427.0,292.19,292.24,291.78,292.07,27427.0
2019-11-12 14:00:00,292.01,292.07,291.13,291.37,59536.0,292.01,292.07,291.13,291.37,59536.0
2019-11-12 14:10:00,291.35,291.39,290.65,291.04,57176.0,291.35,291.39,290.65,291.04,57176.0
2019-11-12 14:20:00,291.1,291.32,290.72,291.0,20766.0,291.1,291.32,290.72,291.0,20766.0
2019-11-12 14:30:00,290.97,291.11,290.42,290.46,35319.0,290.97,291.11,290.42,290.46,35319.0
2019-11-12 14:40:00,290.46,290.76,290.32,290.52,35492.0,290.46,290.76,290.32,290.52,35492.0
2019-11-12 14:50:00,290.44,290.58,289.92,290.42,47480.0,290.44,290.58,289.92,290.42,47480.0
2019-11-12 15:00:00,290.38,290.83,289.98,290.67,132776.0,290.38,290.83,289.98,290.67,132776.0
2019-11-12 15:10:00,290.69,290.81,290.26,290.74,45930.0,290.69,290.81,290.26,290.74,45930.0
2019-11-12 15:20:00,290.79,291.0,290.42,290.66,82360.0,290.79,291.0,290.42,290.66,82360.0
2019-11-12 15:30:00,290.7,291.11,290.55,290.83,117332.0,290.7,291.11,290.55,290.83,117332.0
2019-11-12 15:40:00,290.86,292.0,290.76,291.98,156870.0,290.86,292.0,290.76,291.98,156870.0
2019-11-12 15:50:00,291.99,292.37,291.66,291.9,224592.0,291.99,292.37,291.66,291.9,224592.0
2019-11-13 09:30:00,291.03,292.68,290.02,292.22,272530.0,291.03,292.68,290.02,292.22,272530.0
2019-11-13 09:40:00,292.22,292.33,290.86,290.9,105967.0,292.22,292.33,290.86,290.9,105967.0
2019-11-13 09:50:00,290.91,291.35,290.37,291.16,73707.0,290.91,291.35,290.37,291.16,73707.0
2019-11-13 10:00:00,291.25,291.81,290.99,291.44,105524.0,291.25,291.81,290.99,291.44,105524.0
2019-11-13 10:10:00,291.47,293.35,291.35,292.78,202970.0,291.47,293.35,291.35,292.78,202970.0
2019-11-13 10:20:00,292.77,293.41,291.85,292.31,184474.0,292.77,293.41,291.85,292.31,184474.0
2019-11-13 10:30:00,292.31,292.73,291.33,292.05,106332.0,292.31,292.73,291.33,292.05,106332.0
2019-11-13 10:40:00,292.1,292.42,291.78,292.0,61690.0,292.1,292.42,291.78,292.0,61690.0
2019-11-13 10:50:00,292.17,292.17,290.86,291.1,73067.0,292.17,292.17,290.86,291.1,73067.0
2019-11-13 11:00:00,291.16,291.22,290.81,291.03,70019.0,291.16,291.22,290.81,291.03,70019.0
2019-11-13 11:10:00,291.01,291.13,290.66,290.77,44723.0,291.01,291.13,290.66,290.77,44723.0
2019-11-13 11:20:00,290.86,291.15,290.23,290.36,71354.0,290.86,291.15,290.23,290.36,71354.0
2019-11-13 11:30:00,290.31,290.66,290.22,290.58,42048.0,290.31,290.66,290.22,290.58,42048.0
2019-11-13 11:40:00,290.64,291.16,290.64,290.72,62244.0,290.64,291.16,290.64,290.72,62244.0
2019-11-13 11:50:00,290.7,290.8,290.36,290.56,53866.0,290.7,290.8,290.36,290.56,53866.0
2019-11-13 12:00:00,290.56,290.57,287.19,289.91,429309.0,290.56,290.57,287.19,289.91,429309.0
2019-11-13 12:10:00,289.79,291.22,289.3,290.2,297965.0,289.79,291.22,289.3,290.2,297965.0
2019-11-13 12:20:00,290.25,290.32,288.07,288.13,197605.0,290.25,290.32,288.07,288.13,197605.0
2019-11-13 12:30:00,288.1,288.64,286.95,287.01,210944.0,288.1,288.64,286.95,287.01,210944.0
2019-11-13 12:40:00,287.01,287.85,286.5,287.82,171460.0,287.01,287.85,286.5,287.82,171460.0
2019-11-13 12:50:00,287.85,288.0,286.57,286.72,77181.0,287.85,288.0,286.57,286.72,77181.0
2019-11-13 13:00:00,286.59,286.82,285.19,285.19,166173.0,286.59,286.82,285.19,285.19,166173.0
2019-11-13 13:10:00,285.23,285.74,284.66,284.8,184086.0,285.23,285.74,284.66,284.8,184086.0
2019-11-13 13:20:00,284.75,285.28,283.25,284.4,257073.0,284.75,285.28,283.25,284.4,257073.0
2019-11-13 13:30:00,284.41,285.89,284.33,285.19,190253.0,284.41,285.89,284.33,285.19,190253.0
2019-11-13 13:40:00,285.21,285.22,283.69,283.74,209911.0,285.21,285.22,283.69,283.74,209911.0
2019-11-13 13:50:00,283.75,284.36,281.81,283.59,294660.0,283.75,284.36,281.81,283.59,294660.0
2019-11-13 14:00:00,283.53,283.53,282.16,282.29,189941.0,283.53,283.53,282.16,282.29,189941.0
2019-11-13 14:10:00,282.23,283.11,281.14,282.72,399736.0,282.23,283.11,281.14,282.72,399736.0
2019-11-13 14:20:00,282.7,283.24,282.33,282.62,257133.0,282.7,283.24,282.33,282.62,257133.0
2019-11-13 14:30:00,282.65,284.86,282.65,284.62,241726.0,282.65,284.86,282.65,284.62,241726.0
2019-11-13 14:40:00,284.54,285.05,284.09,284.21,181027.0,284.54,285.05,284.09,284.21,181027.0
2019-11-13 14:50:00,284.22,285.08,284.17,284.6,206593.0,284.22,285.08,284.17,284.6,206593.0
2019-11-13 15:00:00,284.67,284.94,283.19,283.71,190233.0,284.67,284.94,283.19,283.71,190233.0
2019-11-13 15:10:00,283.69,283.69,282.95,283.21,104989.0,283.69,283.69,282.95,283.21,104989.0
2019-11-13 15:20:00,283.2,283.93,282.57,282.8,145062.0,283.2,283.93,282.57,282.8,145062.0
2019-11-13 15:30:00,282.78,283.5,282.42,282.46,193920.0,282.78,283.5,282.42,282.46,193920.0
2019-11-13 15:40:00,282.49,283.3,282.02,282.43,194295.0,282.49,283.3,282.02,282.43,194295.0
2019-11-13 15:50:00,282.53,284.0,282.09,283.02,433333.0,282.53,284.0,282.09,283.02,433333.0
2019-11-14 09:30:00,283.32,287.37,283.22,286.15,732592.0,283.32,287.37,283.22,286.15,732592.0
2019-11-14 09:40:00,286.18,286.75,284.83,286.33,181038.0,286.18,286.75,284.83,286.33,181038.0
2019-11-14 09:50:00,286.31,287.18,285.66,286.13,154070.0,286.31,287.18,285.66,286.13,154070.0
2019-11-14 10:00:00,286.23,288.44,286.15,287.7,232875.0,286.23,288.44,286.15,287.7,232875.0
2019-11-14 10:10:00,287.74,287.74,286.34,286.4,190529.0,287.74,287.74,286.34,286.4,190529.0
2019-11-14 10:20:00,286.4,287.69,286.25,287.36,131671.0,286.4,287.69,286.25,287.36,131671.0
2019-11-14 10:30:00,287.37,288.79,286.95,288.19,171158.0,287.37,288.79,286.95,288.19,171158.0
2019-11-14 10:40:00,288.18,288.24,287.02,288.03,103585.0,288.18,288.24,287.02,288.03,103585.0
2019-11-14 10:50:00,288.09,288.25,286.51,286.93,128647.0,288.09,288.25,286.51,286.93,128647.0
2019-11-14 11:00:00,286.95,287.73,286.34,287.67,93977.0,286.95,287.73,286.34,287.67,93977.0
2019-11-14 11:10:00,287.67,288.06,287.35,287.62,54056.0,287.67,288.06,287.35,287.62,54056.0
2019-11-14 11:20:00,287.62,287.68,287.02,287.65,52192.0,287.62,287.68,287.02,287.65,52192.0
2019-11-14 11:30:00,287.71,287.93,287.14,287.42,60764.0,287.71,287.93,287.14,287.42,60764.0
2019-11-14 11:40:00,287.22,287.59,286.58,286.97,92553.0,287.22,287.59,286.58,286.97,92553.0
2019-11-14 11:50:00,286.93,287.18,286.56,286.6,71300.0,286.93,287.18,286.56,286.6,71300.0
2019-11-14 12:00:00,286.56,286.9,286.07,286.07,62320.0,286.56,286.9,286.07,286.07,62320.0
2019-11-14 12:10:00,286.08,286.73,285.78,286.63,106122.0,286.08,286.73,285.78,286.63,106122.0
2019-11-14 12:20:00,286.63,287.36,286.35,287.16,55181.0,286.63,287.36,286.35,287.16,55181.0
2019-11-14 12:30:00,287.14,287.76,287.14,287.71,70910.0,287.14,287.76,287.14,287.71,70910.0
2019-11-14 12:40:00,287.8,288.63,287.8,288.5,106859.0,287.8,288.63,287.8,288.5,106859.0
2019-11-14 12:50:00,288.48,289.38,288.08,289.01,121944.0,288.48,289.38,288.08,289.01,121944.0
2019-11-14 13:00:00,289.04,289.39,288.86,289.31,67729.0,289.04,289.39,288.86,289.31,67729.0
2019-11-14 13:10:00,289.28,290.2,289.0,289.15,230729.0,289.28,290.2,289.0,289.15,230729.0
2019-11-14 13:20:00,289.16,289.24,288.5,288.64,87501.0,289.16,289.24,288.5,288.64,87501.0
2019-11-14 13:30:00,288.65,289.89,288.47,289.54,117481.0,288.65,289.89,288.47,289.54,117481.0
2019-11-14 13:40:00,289.57,289.71,289.27,289.42,37347.0,289.57,289.71,289.27,289.42,37347.0
2019-11-14 13:50:00,289.41,289.82,288.79,289.06,52989.0,289.41,289.82,288.79,289.06,52989.0
2019-11-14 14:00:00,288.97,289.66,288.89,289.23,49376.0,288.97,289.66,288.89,289.23,49376.0
2019-11-14 14:10:00,289.24,289.52,289.0,289.29,37818.0,289.24,289.52,289.0,289.29,37818.0
2019-11-14 14:20:00,289.28,289.7,289.15,289.62,45221.0,289.28,289.7,289.15,289.62,45221.0
2019-11-14 14:30:00,289.66,289.85,289.45,289.67,37602.0,289.66,289.85,289.45,289.67,37602.0
2019-11-14 14:40:00,289.61,290.0,289.3,289.93,67336.0,289.61,290.0,289.3,289.93,67336.0
2019-11-14 14:50:00,289.95,289.95,289.14,289.35,63477.0,289.95,289.95,289.14,289.35,63477.0
2019-11-14 15:00:00,289.36,290.34,289.24,290.15,89522.0,289.36,290.34,289.24,290.15,89522.0
2019-11-14 15:10:00,290.16,290.19,289.75,289.9,55232.0,290.16,290.19,289.75,289.9,55232.0
2019-11-14 15:20:00,289.9,290.63,289.87,290.29,104210.0,289.9,290.63,289.87,290.29,104210.0
2019-11-14 15:30:00,290.29,290.58,290.14,290.31,98350.0,290.29,290.58,290.14,290.31,98350.0
2019-11-14 15:40:00,290.31,290.34,289.54,289.67,131614.0,290.31,290.34,289.54,289.67,131614.0
2019-11-14 15:50:00,289.72,289.9,289.25,289.66,239951.0,289.72,289.9,289.25,289.66,239951.0
2019-11-15 09:30:00,290.45,291.45,288.3,289.68,295931.0,290.45,291.45,288.3,289.68,295931.0
2019-11-15 09:40:00,289.66,291.69,287.56,291.36,327081.0,289.66,291.69,287.56,291.36,327081.0
2019-11-15 09:50:00,291.42,293.01,291.29,291.7,314384.0,291.42,293.01,291.29,291.7,314384.0
2019-11-15 10:00:00,291.75,292.7,291.32,292.58,144042.0,291.75,292.7,291.32,292.58,144042.0
2019-11-15 10:10:00,292.51,293.46,291.73,293.08,135525.0,292.51,293.46,291.73,293.08,135525.0
2019-11-15 10:20:00,293.0,294.89,292.89,294.33,249959.0,293.0,294.89,292.89,294.33,249959.0
2019-11-15 10:30:00,294.48,294.94,293.84,293.91,184638.0,294.48,294.94,293.84,293.91,184638.0
2019-11-15 10:40:00,293.98,294.4,293.75,294.24,81795.0,293.98,294.4,293.75,294.24,81795.0
2019-11-15 10:50:00,294.3,294.94,294.05,294.4,91192.0,294.3,294.94,294.05,294.4,91192.0
2019-11-15 11:00:00,294.38,295.53,294.37,295.36,136994.0,294.38,295.53,294.37,295.36,136994.0
2019-11-15 11:10:00,295.39,295.75,294.1,294.3,129454.0,295.39,295.75,294.1,294.3,129454.0
2019-11-15 11:20:00,294.36,294.79,293.77,294.59,98739.0,294.36,294.79,293.77,294.59,98739.0
2019-11-15 11:30:00,294.62,294.62,293.6,294.15,96486.0,294.62,294.62,293.6,294.15,96486.0
2019-11-15 11:40:00,294.05,294.08,293.23,293.25,78155.0,294.05,294.08,293.23,293.25,78155.0
2019-11-15 11:50:00,293.29,293.97,293.21,293.64,71873.0,293.29,293.97,293.21,293.64,71873.0
2019-11-15 12:00:00,293.59,293.73,293.12,293.46,63671.0,293.59,293.73,293.12,293.46,63671.0
2019-11-15 12:10:00,293.49,294.24,293.49,294.16,61287.0,293.49,294.24,293.49,294.16,61287.0
2019-11-15 12:20:00,294.16,294.17,293.23,293.26,27979.0,294.16,294.17,293.23,293.26,27979.0
2019-11-15 12:30:00,293.32,294.14,292.94,294.0,66776.0,293.32,294.14,292.94,294.0,66776.0
2019-11-15 12:40:00,293.99,294.75,293.91,294.58,46308.0,293.99,294.75,293.91,294.58,46308.0
2019-11-15 12:50:00,294.62,294.73,294.18,294.67,28435.0,294.62,294.73,294.18,294.67,28435.0
2019-11-15 13:00:00,294.75,294.97,294.43,294.97,47157.0,294.75,294.97,294.43,294.97,47157.0
2019-11-15 13:10:00,294.94,295.07,294.63,294.79,86852.0,294.94,295.07,294.63,294.79,86852.0
2019-11-15 13:20:00,294.75,294.81,294.11,294.39,29322.0,294.75,294.81,294.11,294.39,29322.0
2019-11-15 13:30:00,294.35,295.0,294.29,294.97,27283.0,294.35,295.0,294.29,294.97,27283.0
2019-11-15 13:40:00,294.96,295.0,294.63,294.87,41981.0,294.96,295.0,294.63,294.87,41981.0
2019-11-15 13:50:00,294.85,295.27,294.6,295.18,39037.0,294.85,295.27,294.6,295.18,39037.0
2019-11-15 14:00:00,295.22,295.82,295.18,295.31,101982.0,295.22,295.82,295.18,295.31,101982.0
2019-11-15 14:10:00,295.32,295.6,294.71,294.77,58255.0,295.32,295.6,294.71,294.77,58255.0
2019-11-15 14:20:00,294.7,295.09,294.55,294.66,44480.0,294.7,295.09,294.55,294.66,44480.0
2019-11-15 14:30:00,294.68,294.71,294.42,294.61,36293.0,294.68,294.71,294.42,294.61,36293.0
2019-11-15 14:40:00,294.59,295.09,294.49,295.07,40954.0,294.59,295.09,294.49,295.07,40954.0
2019-11-15 14:50:00,295.02,295.34,294.89,295.07,56172.0,295.02,295.34,294.89,295.07,56172.0
2019-11-15 15:00:00,295.02,295.09,294.7,294.83,38088.0,295.02,295.09,294.7,294.83,38088.0
2019-11-15 15:10:00,294.83,295.52,294.62,295.48,80678.0,294.83,295.52,294.62,295.48,80678.0
2019-11-15 15:20:00,295.48,295.48,294.56,294.66,92704.0,295.48,295.48,294.56,294.66,92704.0
2019-11-15 15:30:00,294.67,295.03,294.49,295.02,55961.0,294.67,295.03,294.49,295.02,55961.0
2019-11-15 15:40:00,295.03,295.49,294.75,294.98,138824.0,295.03,295.49,294.75,294.98,138824.0
2019-11-15 15:50:00,294.99,295.35,294.81,295.0,343363.0,294.99,295.35,294.81,295.0,343363.0
2019-11-18 09:30:00,295.87,296.0,293.28,295.42,317746.0,295.87,296.0,293.28,295.42,317746.0
2019-11-18 09:40:00,295.44,298.17,294.55,298.11,317009.0,295.44,298.17,294.55,298.11,317009.0
2019-11-18 09:50:00,298.08,300.5,297.18,300.0,511973.0,298.08,300.5,297.18,300.0,511973.0
2019-11-18 10:00:00,300.06,301.44,299.77,300.05,336446.0,300.06,301.44,299.77,300.05,336446.0
2019-11-18 10:10:00,300.06,301.86,300.06,300.67,240486.0,300.06,301.86,300.06,300.67,240486.0
2019-11-18 10:20:00,300.63,301.45,300.22,300.92,146630.0,300.63,301.45,300.22,300.92,146630.0
2019-11-18 10:30:00,300.93,303.56,300.82,302.88,358035.0,300.93,303.56,300.82,302.88,358035.0
2019-11-18 10:40:00,302.89,303.58,302.6,302.78,215510.0,302.89,303.58,302.6,302.78,215510.0
2019-11-18 10:50:00,302.85,303.84,302.35,302.36,191223.0,302.85,303.84,302.35,302.36,191223.0
2019-11-18 11:00:00,302.39,302.64,300.92,301.35,144494.0,302.39,302.64,300.92,301.35,144494.0
2019-11-18 11:10:00,301.38,302.75,301.35,302.62,148810.0,301.38,302.75,301.35,302.62,148810.0
2019-11-18 11:20:00,302.59,303.19,302.1,302.26,142115.0,302.59,303.19,302.1,302.26,142115.0
2019-11-18 11:30:00,302.29,302.92,302.2,302.57,92161.0,302.29,302.92,302.2,302.57,92161.0
2019-11-18 11:40:00,302.48,303.08,302.39,303.0,99663.0,302.48,303.08,302.39,303.0,99663.0
2019-11-18 11:50:00,303.02,303.4,302.62,303.08,97177.0,303.02,303.4,302.62,303.08,97177.0
2019-11-18 12:00:00,303.08,303.82,303.06,303.46,158319.0,303.08,303.82,303.06,303.46,158319.0
2019-11-18 12:10:00,303.47,304.3,303.23,303.96,156881.0,303.47,304.3,303.23,303.96,156881.0
2019-11-18 12:20:00,303.94,304.4,303.51,303.72,104713.0,303.94,304.4,303.51,303.72,104713.0
2019-11-18 12:30:00,303.68,304.37,303.27,304.07,127009.0,303.68,304.37,303.27,304.07,127009.0
2019-11-18 12:40:00,304.04,304.33,303.71,303.9,69160.0,304.04,304.33,303.71,303.9,69160.0
2019-11-18 12:50:00,303.91,304.59,303.67,303.67,96274.0,303.91,304.59,303.67,303.67,96274.0
2019-11-18 13:00:00,303.7,303.73,302.68,302.82,142089.0,303.7,303.73,302.68,302.82,142089.0
2019-11-18 13:10:00,302.8,303.45,302.3,303.43,109241.0,302.8,303.45,302.3,303.43,109241.0
2019-11-18 13:20:00,303.44,304.68,303.37,304.39,135569.0,303.44,304.68,303.37,304.39,135569.0
2019-11-18 13:30:00,304.4,304.46,304.01,304.16,51667.0,304.4,304.46,304.01,304.16,51667.0
2019-11-18 13:40:00,304.15,304.68,303.66,303.9,87380.0,304.15,304.68,303.66,303.9,87380.0
2019-11-18 13:50:00,303.87,304.03,303.43,303.88,73697.0,303.87,304.03,303.43,303.88,73697.0
2019-11-18 14:00:00,303.84,304.14,303.39,304.11,52150.0,303.84,304.14,303.39,304.11,52150.0
2019-11-18 14:10:00,304.17,304.31,303.06,303.92,75381.0,304.17,304.31,303.06,303.92,75381.0
2019-11-18 14:20:00,303.92,304.83,303.85,304.61,117245.0,303.92,304.83,303.85,304.61,117245.0
2019-11-18 14:30:00,304.61,304.99,304.18,304.58,103127.0,304.61,304.99,304.18,304.58,103127.0
2019-11-18 14:40:00,304.57,304.74,304.11,304.25,93073.0,304.57,304.74,304.11,304.25,93073.0
2019-11-18 14:50:00,304.27,304.6,303.7,304.17,94825.0,304.27,304.6,303.7,304.17,94825.0
2019-11-18 15:00:00,304.16,304.33,303.58,303.72,71431.0,304.16,304.33,303.58,303.72,71431.0
2019-11-18 15:10:00,303.73,303.9,302.83,303.16,94277.0,303.73,303.9,302.83,303.16,94277.0
2019-11-18 15:20:00,303.19,303.6,303.12,303.18,63979.0,303.19,303.6,303.12,303.18,63979.0
2019-11-18 15:30:00,303.16,303.3,302.81,303.07,98850.0,303.16,303.3,302.81,303.07,98850.0
2019-11-18 15:40:00,303.05,303.08,302.37,302.49,150184.0,303.05,303.08,302.37,302.49,150184.0
2019-11-18 15:50:00,302.47,303.14,302.38,302.62,300871.0,302.47,303.14,302.38,302.62,300871.0
2019-11-19 09:30:00,304.0,305.67,302.01,302.45,437000.0,304.0,305.67,302.01,302.45,437000.0
2019-11-19 09:40:00,302.32,302.37,300.61,300.76,237044.0,302.32,302.37,300.61,300.76,237044.0
2019-11-19 09:50:00,300.69,301.09,299.05,299.73,221346.0,300.69,301.09,299.05,299.73,221346.0
2019-11-19 10:00:00,299.84,301.5,299.69,301.29,125589.0,299.84,301.5,299.69,301.29,125589.0
2019-11-19 10:10:00,301.3,301.91,300.66,301.65,112318.0,301.3,301.91,300.66,301.65,112318.0
2019-11-19 10:20:00,301.51,302.42,301.47,301.73,93898.0,301.51,302.42,301.47,301.73,93898.0
2019-11-19 10:30:00,301.86,301.86,300.0,300.44,127505.0,301.86,301.86,300.0,300.44,127505.0
2019-11-19 10:40:00,300.39,301.03,299.72,299.95,91625.0,300.39,301.03,299.72,299.95,91625.0
2019-11-19 10:50:00,299.95,300.24,298.52,299.08,129656.0,299.95,300.24,298.52,299.08,129656.0
2019-11-19 11:00:00,299.0,300.1,298.91,299.44,73093.0,299.0,300.1,298.91,299.44,73093.0
2019-11-19 11:10:00,299.44,300.33,299.44,299.8,59199.0,299.44,300.33,299.44,299.8,59199.0
2019-11-19 11:20:00,299.83,301.02,299.64,300.94,109439.0,299.83,301.02,299.64,300.94,109439.0
2019-11-19 11:30:00,300.98,302.0,300.9,301.81,83200.0,300.98,302.0,300.9,301.81,83200.0
2019-11-19 11:40:00,301.86,302.0,301.36,301.48,81568.0,301.86,302.0,301.36,301.48,81568.0
2019-11-19 11:50:00,301.55,302.81,301.52,302.75,76039.0,301.55,302.81,301.52,302.75,76039.0
2019-11-19 12:00:00,302.79,303.31,302.0,302.41,115339.0,302.79,303.31,302.0,302.41,115339.0
2019-11-19 12:10:00,302.45,302.77,302.02,302.3,109695.0,302.45,302.77,302.02,302.3,109695.0
2019-11-19 12:20:00,302.25,303.6,302.02,302.47,115252.0,302.25,303.6,302.02,302.47,115252.0
2019-11-19 12:30:00,302.44,303.85,302.33,303.44,89896.0,302.44,303.85,302.33,303.44,89896.0
2019-11-19 12:40:00,303.52,304.0,303.12,303.94,57264.0,303.52,304.0,303.12,303.94,57264.0
2019-11-19 12:50:00,303.94,304.29,303.58,304.25,57616.0,303.94,304.29,303.58,304.25,57616.0
2019-11-19 13:00:00,304.25,304.44,303.6,303.76,62251.0,304.25,304.44,303.6,303.76,62251.0
2019-11-19 13:10:00,303.71,304.2,303.59,303.62,28242.0,303.71,304.2,303.59,303.62,28242.0
2019-11-19 13:20:00,303.63,303.76,302.76,303.06,46377.0,303.63,303.76,302.76,303.06,46377.0
2019-11-19 13:30:00,303.12,303.24,302.63,302.7,33262.0,303.12,303.24,302.63,302.7,33262.0
2019-11-19 13:40:00,302.77,302.95,302.44,302.6,29591.0,302.77,302.95,302.44,302.6,29591.0
2019-11-19 13:50:00,302.61,302.68,302.01,302.25,35262.0,302.61,302.68,302.01,302.25,35262.0
2019-11-19 14:00:00,302.25,303.31,302.18,303.07,42872.0,302.25,303.31,302.18,303.07,42872.0
2019-11-19 14:10:00,303.04,303.3,302.88,303.24,20597.0,303.04,303.3,302.88,303.24,20597.0
2019-11-19 14:20:00,303.22,303.6,303.0,303.09,20860.0,303.22,303.6,303.0,303.09,20860.0
2019-11-19 14:30:00,303.12,303.96,302.82,303.75,98970.0,303.12,303.96,302.82,303.75,98970.0
2019-11-19 14:40:00,303.78,303.86,303.37,303.73,23305.0,303.78,303.86,303.37,303.73,23305.0
2019-11-19 14:50:00,303.74,303.74,302.82,303.04,26689.0,303.74,303.74,302.82,303.04,26689.0
2019-11-19 15:00:00,303.02,303.19,302.8,303.03,25024.0,303.02,303.19,302.8,303.03,25024.0
2019-11-19 15:10:00,302.95,303.35,302.91,303.15,46523.0,302.95,303.35,302.91,303.15,46523.0
2019-11-19 15:20:00,303.16,303.5,303.16,303.37,44873.0,303.16,303.5,303.16,303.37,44873.0
2019-11-19 15:30:00,303.34,303.88,303.33,303.75,73662.0,303.34,303.88,303.33,303.75,73662.0
2019-11-19 15:40:00,303.76,303.89,303.5,303.63,100714.0,303.76,303.89,303.5,303.63,100714.0
2019-11-19 15:50:00,303.6,303.76,302.13,302.54,548843.0,303.6,303.76,302.13,302.54,548843.0
2019-11-20 09:30:00,301.57,304.87,301.01,304.58,172879.0,301.57,304.87,301.01,304.58,172879.0
2019-11-20 09:40:00,304.51,307.55,303.66,306.38,281573.0,304.51,307.55,303.66,306.38,281573.0
2019-11-20 09:50:00,306.32,307.9,305.21,307.18,206145.0,306.32,307.9,305.21,307.18,206145.0
2019-11-20 10:00:00,307.19,307.61,306.55,307.11,138958.0,307.19,307.61,306.55,307.11,138958.0
2019-11-20 10:10:00,307.0,307.63,306.06,306.73,93687.0,307.0,307.63,306.06,306.73,93687.0
2019-11-20 10:20:00,306.71,307.2,306.52,307.15,68082.0,306.71,307.2,306.52,307.15,68082.0
2019-11-20 10:30:00,307.23,307.82,306.8,307.09,104303.0,307.23,307.82,306.8,307.09,104303.0
2019-11-20 10:40:00,307.03,307.24,306.6,306.78,69258.0,307.03,307.24,306.6,306.78,69258.0
2019-11-20 10:50:00,306.77,307.58,306.7,307.34,82624.0,306.77,307.58,306.7,307.34,82624.0
2019-11-20 11:00:00,307.27,307.8,306.87,307.26,68097.0,307.27,307.8,306.87,307.26,68097.0
2019-11-20 11:10:00,307.22,307.75,306.75,307.36,58357.0,307.22,307.75,306.75,307.36,58357.0
2019-11-20 11:20:00,307.32,308.25,307.28,307.63,102941.0,307.32,308.25,307.28,307.63,102941.0
2019-11-20 11:30:00,307.62,307.66,306.51,306.97,135459.0,307.62,307.66,306.51,306.97,135459.0
2019-11-20 11:40:00,307.0,307.06,305.71,306.38,66845.0,307.0,307.06,305.71,306.38,66845.0
2019-11-20 11:50:00,306.38,307.05,306.24,306.62,81558.0,306.38,307.05,306.24,306.62,81558.0
2019-11-20 12:00:00,306.62,306.62,305.84,306.37,98534.0,306.62,306.62,305.84,306.37,98534.0
2019-11-20 12:10:00,306.51,306.93,306.46,306.91,33807.0,306.51,306.93,306.46,306.91,33807.0
2019-11-20 12:20:00,306.94,307.08,306.57,306.59,27942.0,306.94,307.08,306.57,306.59,27942.0
2019-11-20 12:30:00,306.58,306.8,306.09,306.46,41532.0,306.58,306.8,306.09,306.46,41532.0
2019-11-20 12:40:00,306.45,306.85,306.25,306.28,19203.0,306.45,306.85,306.25,306.28,19203.0
2019-11-20 12:50:00,306.22,306.22,303.49,304.23,137293.0,306.22,306.22,303.49,304.23,137293.0
2019-11-20 13:00:00,304.25,304.79,302.58,302.88,99198.0,304.25,304.79,302.58,302.88,99198.0
2019-11-20 13:10:00,302.62,302.76,301.0,301.77,141777.0,302.62,302.76,301.0,301.77,141777.0
2019-11-20 13:20:00,301.76,303.5,301.76,302.92,85079.0,301.76,303.5,301.76,302.92,85079.0
2019-11-20 13:30:00,302.71,304.0,302.52,303.29,64646.0,302.71,304.0,302.52,303.29,64646.0
2019-11-20 13:40:00,303.24,304.19,303.05,303.32,31326.0,303.24,304.19,303.05,303.32,31326.0
2019-11-20 13:50:00,303.4,304.16,302.88,303.59,68282.0,303.4,304.16,302.88,303.59,68282.0
2019-11-20 14:00:00,303.66,303.96,302.86,303.33,36778.0,303.66,303.96,302.86,303.33,36778.0
2019-11-20 14:10:00,303.32,303.57,302.09,302.8,43879.0,303.32,303.57,302.09,302.8,43879.0
2019-11-20 14:20:00,302.89,303.6,302.3,303.38,48331.0,302.89,303.6,302.3,303.38,48331.0
2019-11-20 14:30:00,303.3,304.48,303.3,304.32,70239.0,303.3,304.48,303.3,304.32,70239.0
2019-11-20 14:40:00,304.31,304.54,303.69,304.01,32958.0,304.31,304.54,303.69,304.01,32958.0
2019-11-20 14:50:00,304.07,304.45,303.91,304.3,38352.0,304.07,304.45,303.91,304.3,38352.0
2019-11-20 15:00:00,304.24,304.35,303.69,304.24,30727.0,304.24,304.35,303.69,304.24,30727.0
2019-11-20 15:10:00,304.25,304.25,303.64,303.64,31715.0,304.25,304.25,303.64,303.64,31715.0
2019-11-20 15:20:00,303.79,304.13,303.69,303.72,33172.0,303.79,304.13,303.69,303.72,33172.0
2019-11-20 15:30:00,303.76,304.15,303.12,303.99,81639.0,303.76,304.15,303.12,303.99,81639.0
2019-11-20 15:40:00,303.98,304.97,303.98,304.86,112265.0,303.98,304.97,303.98,304.86,112265.0
2019-11-20 15:50:00,304.85,305.33,304.59,305.29,180501.0,304.85,305.33,304.59,305.29,180501.0
2019-11-21 09:30:00,305.89,306.8,304.26,306.09,255559.0,305.89,306.8,304.26,306.09,255559.0
2019-11-21 09:40:00,306.3,309.29,305.22,308.55,244077.0,306.3,309.29,305.22,308.55,244077.0
2019-11-21 09:50:00,308.68,309.58,305.93,306.57,307446.0,308.68,309.58,305.93,306.57,307446.0
2019-11-21 10:00:00,306.42,306.98,305.17,306.69,142402.0,306.42,306.98,305.17,306.69,142402.0
2019-11-21 10:10:00,306.69,307.49,305.57,305.98,117776.0,306.69,307.49,305.57,305.98,117776.0
2019-11-21 10:20:00,305.93,306.5,305.5,305.79,79491.0,305.93,306.5,305.5,305.79,79491.0
2019-11-21 10:30:00,305.67,305.96,304.4,305.9,107820.0,305.67,305.96,304.4,305.9,107820.0
2019-11-21 10:40:00,305.9,307.19,305.89,306.89,124391.0,305.9,307.19,305.89,306.89,124391.0
2019-11-21 10:50:00,306.85,307.0,305.91,306.58,75427.0,306.85,307.0,305.91,306.58,75427.0
2019-11-21 11:00:00,306.55,307.6,306.2,307.48,98277.0,306.55,307.6,306.2,307.48,98277.0
2019-11-21 11:10:00,307.48,308.39,307.12,307.8,106243.0,307.48,308.39,307.12,307.8,106243.0
2019-11-21 11:20:00,307.87,308.51,307.57,307.86,108447.0,307.87,308.51,307.57,307.86,108447.0
2019-11-21 11:30:00,307.95,308.0,307.2,307.57,76064.0,307.95,308.0,307.2,307.57,76064.0
2019-11-21 11:40:00,307.66,308.3,307.6,308.22,67581.0,307.66,308.3,307.6,308.22,67581.0
2019-11-21 11:50:00,308.25,308.35,307.23,307.29,51486.0,308.25,308.35,307.23,307.29,51486.0
2019-11-21 12:00:00,307.4,308.13,307.29,308.0,34182.0,307.4,308.13,307.29,308.0,34182.0
2019-11-21 12:10:00,308.05,308.64,307.82,308.59,77710.0,308.05,308.64,307.82,308.59,77710.0
2019-11-21 12:20:00,308.53,309.1,308.1,308.91,153223.0,308.53,309.1,308.1,308.91,153223.0
2019-11-21 12:30:00,308.83,309.86,308.8,309.81,155720.0,308.83,309.86,308.8,309.81,155720.0
2019-11-21 12:40:00,309.78,310.57,309.62,309.81,149090.0,309.78,310.57,309.62,309.81,149090.0
2019-11-21 12:50:00,309.78,310.94,309.71,310.84,73513.0,309.78,310.94,309.71,310.84,73513.0
2019-11-21 13:00:00,310.87,311.7,310.09,310.53,220253.0,310.87,311.7,310.09,310.53,220253.0
2019-11-21 13:10:00,310.63,311.0,310.28,310.68,98969.0,310.63,311.0,310.28,310.68,98969.0
2019-11-21 13:20:00,310.62,311.0,310.38,310.67,69881.0,310.62,311.0,310.38,310.67,69881.0
2019-11-21 13:30:00,310.67,311.45,310.47,310.83,90948.0,310.67,311.45,310.47,310.83,90948.0
2019-11-21 13:40:00,310.83,311.07,310.5,310.96,66109.0,310.83,311.07,310.5,310.96,66109.0
2019-11-21 13:50:00,310.92,311.25,310.06,310.08,94960.0,310.92,311.25,310.06,310.08,94960.0
2019-11-21 14:00:00,310.14,311.1,309.65,311.08,109674.0,310.14,311.1,309.65,311.08,109674.0
2019-11-21 14:10:00,311.02,311.5,310.78,311.17,103208.0,311.02,311.5,310.78,311.17,103208.0
2019-11-21 14:20:00,311.23,311.8,311.15,311.7,113075.0,311.23,311.8,311.15,311.7,113075.0
2019-11-21 14:30:00,311.67,312.48,311.6,312.32,131403.0,311.67,312.48,311.6,312.32,131403.0
2019-11-21 14:40:00,312.19,312.27,311.37,311.96,139214.0,312.19,312.27,311.37,311.96,139214.0
2019-11-21 14:50:00,311.88,312.33,311.79,312.07,92066.0,311.88,312.33,311.79,312.07,92066.0
2019-11-21 15:00:00,312.18,312.19,311.44,311.84,123529.0,312.18,312.19,311.44,311.84,123529.0
2019-11-21 15:10:00,311.85,312.5,311.82,312.38,190910.0,311.85,312.5,311.82,312.38,190910.0
2019-11-21 15:20:00,312.39,312.68,311.15,312.66,187973.0,312.39,312.68,311.15,312.66,187973.0
2019-11-21 15:30:00,312.67,312.69,311.4,311.5,190643.0,312.67,312.69,311.4,311.5,190643.0
2019-11-21 15:40:00,311.52,312.08,311.32,311.81,143925.0,311.52,312.08,311.32,311.81,143925.0
2019-11-21 15:50:00,311.81,312.28,311.16,311.7,457469.0,311.81,312.28,311.16,311.7,457469.0
2019-11-22 09:30:00,309.1,309.73,306.75,306.8,541046.0,309.1,309.73,306.75,306.8,541046.0
2019-11-22 09:40:00,306.8,310.49,306.75,309.5,292190.0,306.8,310.49,306.75,309.5,292190.0
2019-11-22 09:50:00,309.6,309.93,308.2,309.59,158426.0,309.6,309.93,308.2,309.59,158426.0
2019-11-22 10:00:00,309.63,310.54,308.45,308.48,150492.0,309.63,310.54,308.45,308.48,150492.0
2019-11-22 10:10:00,308.45,308.61,306.18,306.25,228161.0,308.45,308.61,306.18,306.25,228161.0
2019-11-22 10:20:00,306.27,307.21,305.9,306.6,194868.0,306.27,307.21,305.9,306.6,194868.0
2019-11-22 10:30:00,306.53,307.12,304.41,305.22,267454.0,306.53,307.12,304.41,305.22,267454.0
2019-11-22 10:40:00,305.18,306.0,304.87,305.58,112538.0,305.18,306.0,304.87,305.58,112538.0
2019-11-22 10:50:00,305.74,307.0,305.32,306.84,127755.0,305.74,307.0,305.32,306.84,127755.0
2019-11-22 11:00:00,306.73,307.17,305.67,306.94,123380.0,306.73,307.17,305.67,306.94,123380.0
2019-11-22 11:10:00,306.94,308.44,306.84,307.81,179084.0,306.94,308.44,306.84,307.81,179084.0
2019-11-22 11:20:00,307.87,309.02,307.86,308.93,81003.0,307.87,309.02,307.86,308.93,81003.0
2019-11-22 11:30:00,308.93,309.92,308.55,309.85,157732.0,308.93,309.92,308.55,309.85,157732.0
2019-11-22 11:40:00,309.84,310.34,309.53,309.75,95738.0,309.84,310.34,309.53,309.75,95738.0
2019-11-22 11:50:00,309.76,309.81,308.74,309.14,111393.0,309.76,309.81,308.74,309.14,111393.0
2019-11-22 12:00:00,309.11,309.52,309.04,309.29,49019.0,309.11,309.52,309.04,309.29,49019.0
2019-11-22 12:10:00,309.27,309.9,309.25,309.61,79447.0,309.27,309.9,309.25,309.61,79447.0
2019-11-22 12:20:00,309.66,310.09,309.35,310.0,54476.0,309.66,310.09,309.35,310.0,54476.0
2019-11-22 12:30:00,310.03,310.03,308.94,309.71,47985.0,310.03,310.03,308.94,309.71,47985.0
2019-11-22 12:40:00,309.68,310.96,309.68,310.72,92559.0,309.68,310.96,309.68,310.72,92559.0
2019-11-22 12:50:00,310.78,311.4,310.6,311.19,106087.0,310.78,311.4,310.6,311.19,106087.0
2019-11-22 13:00:00,311.26,311.26,310.06,310.8,86205.0,311.26,311.26,310.06,310.8,86205.0
2019-11-22 13:10:00,310.69,311.09,310.0,310.53,74840.0,310.69,311.09,310.0,310.53,74840.0
2019-11-22 13:20:00,310.45,310.68,309.89,310.29,54953.0,310.45,310.68,309.89,310.29,54953.0
2019-11-22 13:30:00,310.26,310.43,309.76,309.84,37750.0,310.26,310.43,309.76,309.84,37750.0
2019-11-22 13:40:00,309.84,309.94,309.19,309.29,49407.0,309.84,309.94,309.19,309.29,49407.0
2019-11-22 13:50:00,309.24,309.99,309.12,309.97,32456.0,309.24,309.99,309.12,309.97,32456.0
2019-11-22 14:00:00,309.93,310.0,309.08,309.42,33092.0,309.93,310.0,309.08,309.42,33092.0
2019-11-22 14:10:00,309.35,309.73,309.18,309.59,28382.0,309.35,309.73,309.18,309.59,28382.0
2019-11-22 14:20:00,309.55,309.81,309.2,309.3,47223.0,309.55,309.81,309.2,309.3,47223.0
2019-11-22 14:30:00,309.26,310.06,309.08,309.84,44837.0,309.26,310.06,309.08,309.84,44837.0
2019-11-22 14:40:00,309.77,310.34,309.68,310.28,36295.0,309.77,310.34,309.68,310.28,36295.0
2019-11-22 14:50:00,310.32,310.44,309.79,310.1,34155.0,310.32,310.44,309.79,310.1,34155.0
2019-11-22 15:00:00,310.12,310.25,309.65,309.96,36768.0,310.12,310.25,309.65,309.96,36768.0
2019-11-22 15:10:00,309.98,310.31,309.92,310.14,32098.0,309.98,310.31,309.92,310.14,32098.0
2019-11-22 15:20:00,310.15,310.48,309.95,310.42,48851.0,310.15,310.48,309.95,310.42,48851.0
2019-11-22 15:30:00,310.4,310.58,309.98,310.09,75020.0,310.4,310.58,309.98,310.09,75020.0
2019-11-22 15:40:00,310.1,310.56,310.0,310.2,122166.0,310.1,310.56,310.0,310.2,122166.0
2019-11-22 15:50:00,310.08,310.55,309.92,310.49,225290.0,310.08,310.55,309.92,310.49,225290.0
2019-11-25 09:30:00,308.88,311.24,308.26,309.43,512451.0,308.88,311.24,308.26,309.43,512451.0
2019-11-25 09:40:00,309.49,309.97,305.68,305.93,495034.0,309.49,309.97,305.68,305.93,495034.0
2019-11-25 09:50:00,305.97,308.17,305.25,307.99,360336.0,305.97,308.17,305.25,307.99,360336.0
2019-11-25 10:00:00,307.98,310.54,307.25,309.61,299090.0,307.98,310.54,307.25,309.61,299090.0
2019-11-25 10:10:00,309.62,310.94,309.25,310.67,214011.0,309.62,310.94,309.25,310.67,214011.0
2019-11-25 10:20:00,310.71,311.72,310.09,310.74,201934.0,310.71,311.72,310.09,310.74,201934.0
2019-11-25 10:30:00,310.73,312.43,310.64,312.1,196891.0,310.73,312.43,310.64,312.1,196891.0
2019-11-25 10:40:00,312.11,312.49,311.6,312.03,177097.0,312.11,312.49,311.6,312.03,177097.0
2019-11-25 10:50:00,312.04,312.52,311.36,311.49,229051.0,312.04,312.52,311.36,311.49,229051.0
2019-11-25 11:00:00,311.44,312.8,311.15,312.53,125520.0,311.44,312.8,311.15,312.53,125520.0
2019-11-25 11:10:00,312.4,312.79,312.0,312.52,88661.0,312.4,312.79,312.0,312.52,88661.0
2019-11-25 11:20:00,312.43,313.68,312.28,313.22,155223.0,312.43,313.68,312.28,313.22,155223.0
2019-11-25 11:30:00,313.21,313.21,312.46,313.0,69247.0,313.21,313.21,312.46,313.0,69247.0
2019-11-25 11:40:00,312.93,313.62,312.83,313.11,73243.0,312.93,313.62,312.83,313.11,73243.0
2019-11-25 11:50:00,313.14,313.75,313.09,313.37,100248.0,313.14,313.75,313.09,313.37,100248.0
2019-11-25 12:00:00,313.4,313.75,312.8,313.64,105813.0,313.4,313.75,312.8,313.64,105813.0
2019-11-25 12:10:00,313.62,313.7,313.1,313.56,51870.0,313.62,313.7,313.1,313.56,51870.0
2019-11-25 12:20:00,313.59,313.61,312.92,312.92,63684.0,313.59,313.61,312.92,312.92,63684.0
2019-11-25 12:30:00,312.91,313.76,312.7,313.36,138775.0,312.91,313.76,312.7,313.36,138775.0
2019-11-25 12:40:00,313.34,313.96,313.16,313.41,54889.0,313.34,313.96,313.16,313.41,54889.0
2019-11-25 12:50:00,313.38,313.77,312.8,313.67,69824.0,313.38,313.77,312.8,313.67,69824.0
2019-11-25 13:00:00,313.69,314.12,313.59,313.8,84754.0,313.69,314.12,313.59,313.8,84754.0
2019-11-25 13:10:00,313.8,314.38,313.66,314.3,88162.0,313.8,314.38,313.66,314.3,88162.0
2019-11-25 13:20:00,314.31,314.44,314.0,314.09,55898.0,314.31,314.44,314.0,314.09,55898.0
2019-11-25 13:30:00,314.09,314.73,313.95,314.72,56875.0,314.09,314.73,313.95,314.72,56875.0
2019-11-25 13:40:00,314.68,314.82,314.31,314.39,57086.0,314.68,314.82,314.31,314.39,57086.0
2019-11-25 13:50:00,314.37,314.94,313.25,313.7,141472.0,314.37,314.94,313.25,313.7,141472.0
2019-11-25 14:00:00,313.66,314.31,313.33,313.96,93845.0,313.66,314.31,313.33,313.96,93845.0
2019-11-25 14:10:00,313.94,314.26,313.9,314.17,49662.0,313.94,314.26,313.9,314.17,49662.0
2019-11-25 14:20:00,314.15,314.26,313.87,314.11,57544.0,314.15,314.26,313.87,314.11,57544.0
2019-11-25 14:30:00,314.04,314.3,313.96,314.02,38584.0,314.04,314.3,313.96,314.02,38584.0
2019-11-25 14:40:00,314.02,314.88,313.97,314.81,92531.0,314.02,314.88,313.97,314.81,92531.0
2019-11-25 14:50:00,314.81,314.88,314.59,314.75,48209.0,314.81,314.88,314.59,314.75,48209.0
2019-11-25 15:00:00,314.73,315.2,314.73,314.99,147909.0,314.73,315.2,314.73,314.99,147909.0
2019-11-25 15:10:00,314.97,315.1,314.72,314.98,84081.0,314.97,315.1,314.72,314.98,84081.0
2019-11-25 15:20:00,314.98,315.04,314.44,314.65,90267.0,314.98,315.04,314.44,314.65,90267.0
2019-11-25 15:30:00,314.69,315.12,314.6,314.86,143436.0,314.69,315.12,314.6,314.86,143436.0
2019-11-25 15:40:00,314.86,315.25,314.84,314.98,138829.0,314.86,315.25,314.84,314.98,138829.0
2019-11-25 15:50:00,314.95,315.73,314.79,315.68,447684.0,314.95,315.73,314.79,315.68,447684.0
2019-11-26 09:30:00,315.0,316.5,314.09,314.1,305685.0,315.0,316.5,314.09,314.1,305685.0
2019-11-26 09:40:00,314.1,314.35,312.72,313.31,170193.0,314.1,314.35,312.72,313.31,170193.0
2019-11-26 09:50:00,313.3,314.89,312.82,313.69,197097.0,313.3,314.89,312.82,313.69,197097.0
2019-11-26 10:00:00,313.73,314.3,313.11,313.77,113003.0,313.73,314.3,313.11,313.77,113003.0
2019-11-26 10:10:00,313.77,314.71,313.67,313.75,113121.0,313.77,314.71,313.67,313.75,113121.0
2019-11-26 10:20:00,313.9,313.91,312.25,312.54,145221.0,313.9,313.91,312.25,312.54,145221.0
2019-11-26 10:30:00,312.56,313.19,311.69,312.61,136299.0,312.56,313.19,311.69,312.61,136299.0
2019-11-26 10:40:00,312.54,314.4,312.5,314.29,99880.0,312.54,314.4,312.5,314.29,99880.0
2019-11-26 10:50:00,314.25,314.54,313.31,313.55,61075.0,314.25,314.54,313.31,313.55,61075.0
2019-11-26 11:00:00,313.5,313.71,312.91,313.09,46504.0,313.5,313.71,312.91,313.09,46504.0
2019-11-26 11:10:00,313.07,313.83,312.95,313.11,46439.0,313.07,313.83,312.95,313.11,46439.0
2019-11-26 11:20:00,313.13,313.43,312.79,313.34,47278.0,313.13,313.43,312.79,313.34,47278.0
2019-11-26 11:30:00,313.33,313.66,313.0,313.59,61887.0,313.33,313.66,313.0,313.59,61887.0
2019-11-26 11:40:00,313.59,314.0,313.17,313.27,49065.0,313.59,314.0,313.17,313.27,49065.0
2019-11-26 11:50:00,313.33,314.1,313.33,313.79,39289.0,313.33,314.1,313.33,313.79,39289.0
2019-11-26 12:00:00,313.8,314.59,313.73,314.56,48577.0,313.8,314.59,313.73,314.56,48577.0
2019-11-26 12:10:00,314.59,314.8,314.32,314.58,46648.0,314.59,314.8,314.32,314.58,46648.0
2019-11-26 12:20:00,314.5,314.85,314.06,314.3,29997.0,314.5,314.85,314.06,314.3,29997.0
2019-11-26 12:30:00,314.12,314.85,314.12,314.24,33700.0,314.12,314.85,314.12,314.24,33700.0
2019-11-26 12:40:00,314.24,314.57,314.23,314.33,19589.0,314.24,314.57,314.23,314.33,19589.0
2019-11-26 12:50:00,314.3,314.64,314.23,314.27,24738.0,314.3,314.64,314.23,314.27,24738.0
2019-11-26 13:00:00,314.34,314.5,313.82,313.88,27299.0,314.34,314.5,313.82,313.88,27299.0
2019-11-26 13:10:00,313.9,314.08,313.46,313.67,31514.0,313.9,314.08,313.46,313.67,31514.0
2019-11-26 13:20:00,313.72,313.73,313.06,313.61,48796.0,313.72,313.73,313.06,313.61,48796.0
2019-11-26 13:30:00,313.6,313.84,313.27,313.56,35422.0,313.6,313.84,313.27,313.56,35422.0
2019-11-26 13:40:00,313.55,313.62,312.98,313.17,44520.0,313.55,313.62,312.98,313.17,44520.0
2019-11-26 13:50:00,313.21,314.1,313.19,313.96,42976.0,313.21,314.1,313.19,313.96,42976.0
2019-11-26 14:00:00,313.96,314.29,313.9,314.01,39568.0,313.96,314.29,313.9,314.01,39568.0
2019-11-26 14:10:00,313.99,314.45,313.75,314.43,72994.0,313.99,314.45,313.75,314.43,72994.0
2019-11-26 14:20:00,314.4,314.4,313.9,313.92,17126.0,314.4,314.4,313.9,313.92,17126.0
2019-11-26 14:30:00,313.92,314.25,313.53,314.25,34873.0,313.92,314.25,313.53,314.25,34873.0
2019-11-26 14:40:00,314.23,314.38,313.88,314.09,26985.0,314.23,314.38,313.88,314.09,26985.0
2019-11-26 14:50:00,314.05,314.5,313.97,314.5,34805.0,314.05,314.5,313.97,314.5,34805.0
2019-11-26 15:00:00,314.38,314.38,313.64,314.08,30024.0,314.38,314.38,313.64,314.08,30024.0
2019-11-26 15:10:00,314.01,314.04,313.56,313.78,33379.0,314.01,314.04,313.56,313.78,33379.0
2019-11-26 15:20:00,313.8,313.98,313.68,313.86,22641.0,313.8,313.98,313.68,313.86,22641.0
2019-11-26 15:30:00,313.87,314.3,313.78,314.25,47080.0,313.87,314.3,313.78,314.25,47080.0
2019-11-26 15:40:00,314.27,314.61,314.21,314.32,68316.0,314.27,314.61,314.21,314.32,68316.0
2019-11-26 15:50:00,314.31,314.31,311.73,312.02,442394.0,314.31,314.31,311.73,312.02,442394.0
2019-11-27 09:30:00,313.93,316.37,313.63,315.24,352097.0,313.93,316.37,313.63,315.24,352097.0
2019-11-27 09:40:00,315.1,315.28,313.84,314.32,171105.0,315.1,315.28,313.84,314.32,171105.0
2019-11-27 09:50:00,314.4,314.97,313.37,313.56,111509.0,314.4,314.97,313.37,313.56,111509.0
2019-11-27 10:00:00,313.68,314.4,313.4,314.25,74015.0,313.68,314.4,313.4,314.25,74015.0
2019-11-27 10:10:00,314.24,315.47,314.2,315.17,140898.0,314.24,315.47,314.2,315.17,140898.0
2019-11-27 10:20:00,315.11,315.38,314.61,314.84,66832.0,315.11,315.38,314.61,314.84,66832.0
2019-11-27 10:30:00,314.79,314.79,313.04,313.05,129123.0,314.79,314.79,313.04,313.05,129123.0
2019-11-27 10:40:00,313.06,313.92,313.02,313.74,69953.0,313.06,313.92,313.02,313.74,69953.0
2019-11-27 10:50:00,313.72,313.88,313.15,313.42,44938.0,313.72,313.88,313.15,313.42,44938.0
2019-11-27 11:00:00,313.44,313.87,313.2,313.58,53220.0,313.44,313.87,313.2,313.58,53220.0
2019-11-27 11:10:00,313.57,313.92,313.3,313.49,41582.0,313.57,313.92,313.3,313.49,41582.0
2019-11-27 11:20:00,313.43,313.54,313.03,313.2,35660.0,313.43,313.54,313.03,313.2,35660.0
2019-11-27 11:30:00,313.22,313.5,313.04,313.37,32199.0,313.22,313.5,313.04,313.37,32199.0
2019-11-27 11:40:00,313.38,313.64,313.18,313.53,29437.0,313.38,313.64,313.18,313.53,29437.0
2019-11-27 11:50:00,313.56,313.57,312.89,313.21,62653.0,313.56,313.57,312.89,313.21,62653.0
2019-11-27 12:00:00,313.19,313.5,312.75,313.44,50509.0,313.19,313.5,312.75,313.44,50509.0
2019-11-27 12:10:00,313.49,314.34,313.44,314.09,84755.0,313.49,314.34,313.44,314.09,84755.0
2019-11-27 12:20:00,314.13,314.36,313.7,314.31,38684.0,314.13,314.36,313.7,314.31,38684.0
2019-11-27 12:30:00,314.27,314.72,314.09,314.58,53709.0,314.27,314.72,314.09,314.58,53709.0
2019-11-27 12:40:00,314.62,315.08,314.51,314.55,153352.0,314.62,315.08,314.51,314.55,153352.0
2019-11-27 12:50:00,314.53,314.73,314.22,314.3,28876.0,314.53,314.73,314.22,314.3,28876.0
2019-11-27 13:00:00,314.24,314.72,314.23,314.66,23273.0,314.24,314.72,314.23,314.66,23273.0
2019-11-27 13:10:00,314.61,314.67,314.0,314.31,34438.0,314.61,314.67,314.0,314.31,34438.0
2019-11-27 13:20:00,314.31,314.93,314.29,314.77,19688.0,314.31,314.93,314.29,314.77,19688.0
2019-11-27 13:30:00,314.76,314.94,314.63,314.85,15709.0,314.76,314.94,314.63,314.85,15709.0
2019-11-27 13:40:00,314.85,314.92,314.46,314.58,22963.0,314.85,314.92,314.46,314.58,22963.0
2019-11-27 13:50:00,314.62,315.09,314.57,315.09,28165.0,314.62,315.09,314.57,315.09,28165.0
2019-11-27 14:00:00,315.06,315.49,314.86,315.43,77256.0,315.06,315.49,314.86,315.43,77256.0
2019-11-27 14:10:00,315.46,316.16,315.46,316.0,127460.0,315.46,316.16,315.46,316.0,127460.0
2019-11-27 14:20:00,316.0,316.52,315.9,316.48,79234.0,316.0,316.52,315.9,316.48,79234.0
2019-11-27 14:30:00,316.45,316.82,316.0,316.47,83712.0,316.45,316.82,316.0,316.47,83712.0
2019-11-27 14:40:00,316.45,316.45,315.09,315.14,80888.0,316.45,316.45,315.09,315.14,80888.0
2019-11-27 14:50:00,315.19,315.27,314.92,315.1,55891.0,315.19,315.27,314.92,315.1,55891.0
2019-11-27 15:00:00,315.12,315.72,315.05,315.32,40052.0,315.12,315.72,315.05,315.32,40052.0
2019-11-27 15:10:00,315.36,315.77,315.3,315.63,39092.0,315.36,315.77,315.3,315.63,39092.0
2019-11-27 15:20:00,315.6,315.81,315.35,315.35,37159.0,315.6,315.81,315.35,315.35,37159.0
2019-11-27 15:30:00,315.34,315.61,315.26,315.61,44896.0,315.34,315.61,315.26,315.61,44896.0
2019-11-27 15:40:00,315.61,316.0,315.6,315.85,56436.0,315.61,316.0,315.6,315.85,56436.0
2019-11-27 15:50:00,315.91,316.02,315.62,315.93,168010.0,315.91,316.02,315.62,315.93,168010.0
2019-11-29 09:30:00,315.78,316.62,313.85,314.9,154875.0,315.78,316.62,313.85,314.9,154875.0
2019-11-29 09:40:00,314.84,315.78,314.38,315.16,86309.0,314.84,315.78,314.38,315.16,86309.0
2019-11-29 09:50:00,315.06,315.37,314.42,315.25,54269.0,315.06,315.37,314.42,315.25,54269.0
2019-11-29 10:00:00,315.23,315.61,314.26,315.41,83802.0,315.23,315.61,314.26,315.41,83802.0
2019-11-29 10:10:00,315.53,316.59,315.51,315.92,104647.0,315.53,316.59,315.51,315.92,104647.0
2019-11-29 10:20:00,315.84,315.93,314.42,315.16,95070.0,315.84,315.93,314.42,315.16,95070.0
2019-11-29 10:30:00,315.17,315.19,314.22,314.23,92893.0,315.17,315.19,314.22,314.23,92893.0
2019-11-29 10:40:00,314.25,315.27,314.24,315.18,91798.0,314.25,315.27,314.24,315.18,91798.0
2019-11-29 10:50:00,315.21,315.23,314.28,314.52,69091.0,315.21,315.23,314.28,314.52,69091.0
2019-11-29 11:00:00,314.54,314.84,314.27,314.49,41810.0,314.54,314.84,314.27,314.49,41810.0
2019-11-29 11:10:00,314.43,314.83,314.27,314.39,42680.0,314.43,314.83,314.27,314.39,42680.0
2019-11-29 11:20:00,314.34,314.47,313.8,313.92,76991.0,314.34,314.47,313.8,313.92,76991.0
2019-11-29 11:30:00,313.86,314.33,313.34,314.09,94506.0,313.86,314.33,313.34,314.09,94506.0
2019-11-29 11:40:00,314.09,315.2,314.06,315.03,103273.0,314.09,315.2,314.06,315.03,103273.0
2019-11-29 11:50:00,315.01,315.14,314.8,315.03,69879.0,315.01,315.14,314.8,315.03,69879.0
2019-11-29 12:00:00,315.05,315.08,314.11,314.36,62829.0,315.05,315.08,314.11,314.36,62829.0
2019-11-29 12:10:00,314.37,314.61,314.05,314.08,43252.0,314.37,314.61,314.05,314.08,43252.0
2019-11-29 12:20:00,314.08,314.2,313.83,313.84,43509.0,314.08,314.2,313.83,313.84,43509.0
2019-11-29 12:30:00,313.83,314.67,313.68,314.38,49186.0,313.83,314.67,313.68,314.38,49186.0
2019-11-29 12:40:00,314.36,314.8,314.19,314.62,66942.0,314.36,314.8,314.19,314.62,66942.0
2019-11-29 12:50:00,314.59,315.03,314.17,314.71,108470.0,314.59,315.03,314.17,314.71,108470.0
2019-12-02 09:30:00,314.39,314.39,311.01,311.31,255910.0,314.39,314.39,311.01,311.31,255910.0
2019-12-02 09:40:00,311.26,311.5,309.41,310.64,183915.0,311.26,311.5,309.41,310.64,183915.0
2019-12-02 09:50:00,310.63,310.64,308.2,308.6,250994.0,310.63,310.64,308.2,308.6,250994.0
2019-12-02 10:00:00,308.39,308.51,305.57,306.3,389254.0,308.39,308.51,305.57,306.3,389254.0
2019-12-02 10:10:00,306.34,307.37,306.08,306.28,131981.0,306.34,307.37,306.08,306.28,131981.0
2019-12-02 10:20:00,306.36,306.64,304.84,305.56,178700.0,306.36,306.64,304.84,305.56,178700.0
2019-12-02 10:30:00,305.47,305.5,303.75,304.1,238811.0,305.47,305.5,303.75,304.1,238811.0
2019-12-02 10:40:00,304.09,305.14,303.81,304.0,251954.0,304.09,305.14,303.81,304.0,251954.0
2019-12-02 10:50:00,304.1,304.98,304.0,304.88,119144.0,304.1,304.98,304.0,304.88,119144.0
2019-12-02 11:00:00,304.89,305.29,304.75,305.24,85802.0,304.89,305.29,304.75,305.24,85802.0
2019-12-02 11:10:00,305.07,306.15,304.86,306.13,73789.0,305.07,306.15,304.86,306.13,73789.0
2019-12-02 11:20:00,306.17,306.91,305.57,306.45,101282.0,306.17,306.91,305.57,306.45,101282.0
2019-12-02 11:30:00,306.4,306.91,305.45,306.87,148050.0,306.4,306.91,305.45,306.87,148050.0
2019-12-02 11:40:00,306.88,307.56,306.47,307.06,164552.0,306.88,307.56,306.47,307.06,164552.0
2019-12-02 11:50:00,307.06,308.09,306.99,307.5,146275.0,307.06,308.09,306.99,307.5,146275.0
2019-12-02 12:00:00,307.51,308.39,307.49,308.37,61522.0,307.51,308.39,307.49,308.37,61522.0
2019-12-02 12:10:00,308.38,308.93,308.37,308.78,58304.0,308.38,308.93,308.37,308.78,58304.0
2019-12-02 12:20:00,308.84,308.95,307.27,307.57,108506.0,308.84,308.95,307.27,307.57,108506.0
2019-12-02 12:30:00,307.63,308.03,307.19,307.65,89465.0,307.63,308.03,307.19,307.65,89465.0
2019-12-02 12:40:00,307.61,308.16,307.59,307.88,44927.0,307.61,308.16,307.59,307.88,44927.0
2019-12-02 12:50:00,307.92,308.4,307.75,308.02,84135.0,307.92,308.4,307.75,308.02,84135.0
2019-12-02 13:00:00,308.0,309.2,307.83,308.82,130165.0,308.0,309.2,307.83,308.82,130165.0
2019-12-02 13:10:00,308.9,309.48,308.71,309.37,42556.0,308.9,309.48,308.71,309.37,42556.0
2019-12-02 13:20:00,309.42,309.5,308.71,308.88,55740.0,309.42,309.5,308.71,308.88,55740.0
2019-12-02 13:30:00,308.86,308.99,308.58,308.68,41304.0,308.86,308.99,308.58,308.68,41304.0
2019-12-02 13:40:00,308.7,308.96,308.44,308.84,93450.0,308.7,308.96,308.44,308.84,93450.0
2019-12-02 13:50:00,308.87,308.91,308.55,308.83,22436.0,308.87,308.91,308.55,308.83,22436.0
2019-12-02 14:00:00,308.87,308.9,308.59,308.76,16199.0,308.87,308.9,308.59,308.76,16199.0
2019-12-02 14:10:00,308.82,309.36,308.68,309.25,40683.0,308.82,309.36,308.68,309.25,40683.0
2019-12-02 14:20:00,309.27,310.19,309.23,310.18,73033.0,309.27,310.19,309.23,310.18,73033.0
2019-12-02 14:30:00,310.18,310.29,309.35,309.48,66716.0,310.18,310.29,309.35,309.48,66716.0
2019-12-02 14:40:00,309.49,310.28,309.49,310.0,33409.0,309.49,310.28,309.49,310.0,33409.0
2019-12-02 14:50:00,310.05,310.22,309.6,309.9,33237.0,310.05,310.22,309.6,309.9,33237.0
2019-12-02 15:00:00,309.91,310.1,309.84,309.92,40848.0,309.91,310.1,309.84,309.92,40848.0
2019-12-02 15:10:00,309.94,310.4,309.86,310.23,39533.0,309.94,310.4,309.86,310.23,39533.0
2019-12-02 15:20:00,310.23,310.35,309.82,309.91,61663.0,310.23,310.35,309.82,309.91,61663.0
2019-12-02 15:30:00,309.85,310.2,309.62,310.15,47926.0,309.85,310.2,309.62,310.15,47926.0
2019-12-02 15:40:00,310.15,310.46,310.04,310.41,51895.0,310.15,310.46,310.04,310.41,51895.0
2019-12-02 15:50:00,310.44,310.5,309.96,310.02,227146.0,310.44,310.5,309.96,310.02,227146.0
2019-12-03 09:30:00,302.22,306.6,301.88,305.64,461480.0,302.22,306.6,301.88,305.64,461480.0
2019-12-03 09:40:00,305.67,306.07,303.2,303.6,301925.0,305.67,306.07,303.2,303.6,301925.0
2019-12-03 09:50:00,303.5,304.88,302.9,304.28,203179.0,303.5,304.88,302.9,304.28,203179.0
2019-12-03 10:00:00,304.31,305.39,304.25,304.63,113082.0,304.31,305.39,304.25,304.63,113082.0
2019-12-03 10:10:00,304.51,306.85,304.49,306.79,132268.0,304.51,306.85,304.49,306.79,132268.0
2019-12-03 10:20:00,306.76,307.36,305.64,305.76,141294.0,306.76,307.36,305.64,305.76,141294.0
2019-12-03 10:30:00,305.71,306.5,305.5,306.0,72337.0,305.71,306.5,305.5,306.0,72337.0
2019-12-03 10:40:00,305.8,306.08,305.34,305.56,90664.0,305.8,306.08,305.34,305.56,90664.0
2019-12-03 10:50:00,305.54,305.71,304.88,305.24,69944.0,305.54,305.71,304.88,305.24,69944.0
2019-12-03 11:00:00,305.33,305.83,305.09,305.75,48683.0,305.33,305.83,305.09,305.75,48683.0
2019-12-03 11:10:00,305.79,306.5,305.6,306.32,64252.0,305.79,306.5,305.6,306.32,64252.0
2019-12-03 11:20:00,306.19,306.83,306.04,306.42,44660.0,306.19,306.83,306.04,306.42,44660.0
2019-12-03 11:30:00,306.34,306.45,306.0,306.42,67088.0,306.34,306.45,306.0,306.42,67088.0
2019-12-03 11:40:00,306.44,306.85,305.7,305.95,82399.0,306.44,306.85,305.7,305.95,82399.0
2019-12-03 11:50:00,305.96,306.12,305.25,305.41,55923.0,305.96,306.12,305.25,305.41,55923.0
2019-12-03 12:00:00,305.39,305.39,304.76,305.13,53491.0,305.39,305.39,304.76,305.13,53491.0
2019-12-03 12:10:00,305.06,305.93,304.9,305.88,112947.0,305.06,305.93,304.9,305.88,112947.0
2019-12-03 12:20:00,305.8,306.11,305.6,305.9,45549.0,305.8,306.11,305.6,305.9,45549.0
2019-12-03 12:30:00,305.82,305.91,305.39,305.39,20475.0,305.82,305.91,305.39,305.39,20475.0
2019-12-03 12:40:00,305.43,305.52,304.8,305.05,36816.0,305.43,305.52,304.8,305.05,36816.0
2019-12-03 12:50:00,305.04,305.55,304.94,305.24,30667.0,305.04,305.55,304.94,305.24,30667.0
2019-12-03 13:00:00,305.21,305.33,304.7,304.86,32476.0,305.21,305.33,304.7,304.86,32476.0
2019-12-03 13:10:00,304.81,305.44,304.81,305.28,36222.0,304.81,305.44,304.81,305.28,36222.0
2019-12-03 13:20:00,305.18,305.59,305.02,305.51,22864.0,305.18,305.59,305.02,305.51,22864.0
2019-12-03 13:30:00,305.41,305.57,305.17,305.34,28738.0,305.41,305.57,305.17,305.34,28738.0
2019-12-03 13:40:00,305.29,305.45,304.8,304.8,55590.0,305.29,305.45,304.8,304.8,55590.0
2019-12-03 13:50:00,304.81,304.93,304.4,304.66,62490.0,304.81,304.93,304.4,304.66,62490.0
2019-12-03 14:00:00,304.65,304.73,304.28,304.51,47370.0,304.65,304.73,304.28,304.51,47370.0
2019-12-03 14:10:00,304.48,304.65,303.9,304.09,58397.0,304.48,304.65,303.9,304.09,58397.0
2019-12-03 14:20:00,304.04,304.61,303.9,304.58,39434.0,304.04,304.61,303.9,304.58,39434.0
2019-12-03 14:30:00,304.55,304.65,304.19,304.51,29367.0,304.55,304.65,304.19,304.51,29367.0
2019-12-03 14:40:00,304.51,305.25,304.49,305.15,44890.0,304.51,305.25,304.49,305.15,44890.0
2019-12-03 14:50:00,305.21,305.47,304.82,305.27,50204.0,305.21,305.47,304.82,305.27,50204.0
2019-12-03 15:00:00,305.28,305.37,305.0,305.11,30975.0,305.28,305.37,305.0,305.11,30975.0
2019-12-03 15:10:00,305.08,305.79,305.0,305.75,47814.0,305.08,305.79,305.0,305.75,47814.0
2019-12-03 15:20:00,305.76,306.88,305.74,306.8,79491.0,305.76,306.88,305.74,306.8,79491.0
2019-12-03 15:30:00,306.81,306.82,305.74,305.92,64521.0,306.81,306.82,305.74,305.92,64521.0
2019-12-03 15:40:00,306.02,306.25,305.86,306.06,57748.0,306.02,306.25,305.86,306.06,57748.0
2019-12-03 15:50:00,306.11,306.42,305.86,306.13,175740.0,306.11,306.42,305.86,306.13,175740.0
2019-12-04 09:30:00,308.43,308.43,305.1,305.36,199020.0,308.43,308.43,305.1,305.36,199020.0
2019-12-04 09:40:00,305.31,305.55,303.64,305.49,258934.0,305.31,305.55,303.64,305.49,258934.0
2019-12-04 09:50:00,305.49,305.98,304.08,304.78,136789.0,305.49,305.98,304.08,304.78,136789.0
2019-12-04 10:00:00,304.72,305.67,304.2,304.2,118829.0,304.72,305.67,304.2,304.2,118829.0
2019-12-04 10:10:00,304.17,305.2,303.68,304.96,152817.0,304.17,305.2,303.68,304.96,152817.0
2019-12-04 10:20:00,304.93,304.99,304.02,304.1,59148.0,304.93,304.99,304.02,304.1,59148.0
2019-12-04 10:30:00,304.1,304.58,304.02,304.2,48045.0,304.1,304.58,304.02,304.2,48045.0
2019-12-04 10:40:00,304.28,304.42,303.27,303.52,143639.0,304.28,304.42,303.27,303.52,143639.0
2019-12-04 10:50:00,303.56,304.85,303.51,304.75,98241.0,303.56,304.85,303.51,304.75,98241.0
2019-12-04 11:00:00,304.75,305.47,304.46,305.42,144158.0,304.75,305.47,304.46,305.42,144158.0
2019-12-04 11:10:00,305.42,305.42,304.67,305.01,33771.0,305.42,305.42,304.67,305.01,33771.0
2019-12-04 11:20:00,305.06,305.72,304.82,305.57,50147.0,305.06,305.72,304.82,305.57,50147.0
2019-12-04 11:30:00,305.59,305.76,305.09,305.75,45733.0,305.59,305.76,305.09,305.75,45733.0
2019-12-04 11:40:00,305.78,305.9,305.13,305.13,34271.0,305.78,305.9,305.13,305.13,34271.0
2019-12-04 11:50:00,305.13,305.28,304.8,304.97,41444.0,305.13,305.28,304.8,304.97,41444.0
2019-12-04 12:00:00,304.92,305.0,304.6,304.76,31407.0,304.92,305.0,304.6,304.76,31407.0
2019-12-04 12:10:00,304.75,305.15,304.65,304.88,25958.0,304.75,305.15,304.65,304.88,25958.0
2019-12-04 12:20:00,304.88,305.11,304.7,305.08,37275.0,304.88,305.11,304.7,305.08,37275.0
2019-12-04 12:30:00,305.11,305.37,304.91,305.21,31573.0,305.11,305.37,304.91,305.21,31573.0
2019-12-04 12:40:00,305.2,305.3,304.8,305.21,21378.0,305.2,305.3,304.8,305.21,21378.0
2019-12-04 12:50:00,305.19,305.51,304.8,304.91,41083.0,305.19,305.51,304.8,304.91,41083.0
2019-12-04 13:00:00,304.88,305.1,304.78,304.78,25623.0,304.88,305.1,304.78,304.78,25623.0
2019-12-04 13:10:00,304.76,305.0,304.76,304.93,20783.0,304.76,305.0,304.76,304.93,20783.0
2019-12-04 13:20:00,304.92,305.06,304.81,304.99,10321.0,304.92,305.06,304.81,304.99,10321.0
2019-12-04 13:30:00,304.95,305.1,304.86,304.88,12362.0,304.95,305.1,304.86,304.88,12362.0
2019-12-04 13:40:00,304.86,305.07,304.84,305.02,20254.0,304.86,305.07,304.84,305.02,20254.0
2019-12-04 13:50:00,304.97,305.75,304.97,305.62,59686.0,304.97,305.75,304.97,305.62,59686.0
2019-12-04 14:00:00,305.54,305.67,305.05,305.18,40055.0,305.54,305.67,305.05,305.18,40055.0
2019-12-04 14:10:00,305.16,305.16,304.7,304.77,35195.0,305.16,305.16,304.7,304.77,35195.0
2019-12-04 14:20:00,304.79,304.8,304.4,304.68,31990.0,304.79,304.8,304.4,304.68,31990.0
2019-12-04 14:30:00,304.73,304.92,304.58,304.77,33227.0,304.73,304.92,304.58,304.77,33227.0
2019-12-04 14:40:00,304.78,305.09,304.74,305.03,17323.0,304.78,305.09,304.74,305.03,17323.0
2019-12-04 14:50:00,305.07,305.31,305.03,305.2,25544.0,305.07,305.31,305.03,305.2,25544.0
2019-12-04 15:00:00,305.21,305.4,305.1,305.31,28271.0,305.21,305.4,305.1,305.31,28271.0
2019-12-04 15:10:00,305.34,305.4,304.95,305.0,27565.0,305.34,305.4,304.95,305.0,27565.0
2019-12-04 15:20:00,305.01,305.04,304.77,304.8,43898.0,305.01,305.04,304.77,304.8,43898.0
2019-12-04 15:30:00,304.81,304.96,304.28,304.37,68852.0,304.81,304.96,304.28,304.37,68852.0
2019-12-04 15:40:00,304.37,304.53,304.05,304.52,52505.0,304.37,304.53,304.05,304.52,52505.0
2019-12-04 15:50:00,304.53,304.84,304.28,304.28,183480.0,304.53,304.84,304.28,304.28,183480.0
2019-12-05 09:30:00,305.27,306.48,304.2,305.35,184415.0,305.27,306.48,304.2,305.35,184415.0
2019-12-05 09:40:00,305.35,305.57,303.02,303.02,129340.0,305.35,305.57,303.02,303.02,129340.0
2019-12-05 09:50:00,303.05,304.18,302.4,302.49,110041.0,303.05,304.18,302.4,302.49,110041.0
2019-12-05 10:00:00,302.55,302.82,301.64,301.75,119714.0,302.55,302.82,301.64,301.75,119714.0
2019-12-05 10:10:00,301.71,302.19,301.18,301.63,139155.0,301.71,302.19,301.18,301.63,139155.0
2019-12-05 10:20:00,301.63,301.95,301.23,301.32,83366.0,301.63,301.95,301.23,301.32,83366.0
2019-12-05 10:30:00,301.31,302.61,301.28,302.24,77639.0,301.31,302.61,301.28,302.24,77639.0
2019-12-05 10:40:00,302.16,302.6,301.9,302.2,48926.0,302.16,302.6,301.9,302.2,48926.0
2019-12-05 10:50:00,302.26,302.59,301.5,301.56,51061.0,302.26,302.59,301.5,301.56,51061.0
2019-12-05 11:00:00,301.56,301.76,300.58,300.93,96239.0,301.56,301.76,300.58,300.93,96239.0
2019-12-05 11:10:00,300.94,301.31,300.62,300.76,81266.0,300.94,301.31,300.62,300.76,81266.0
2019-12-05 11:20:00,300.81,300.9,299.72,299.94,134053.0,300.81,300.9,299.72,299.94,134053.0
2019-12-05 11:30:00,299.94,300.53,299.54,300.09,92393.0,299.94,300.53,299.54,300.09,92393.0
2019-12-05 11:40:00,300.06,300.15,298.97,299.2,133650.0,300.06,300.15,298.97,299.2,133650.0
2019-12-05 11:50:00,299.19,300.84,298.81,300.67,161039.0,299.19,300.84,298.81,300.67,161039.0
2019-12-05 12:00:00,300.62,301.34,300.47,300.98,103240.0,300.62,301.34,300.47,300.98,103240.0
2019-12-05 12:10:00,300.94,301.29,300.75,301.04,64067.0,300.94,301.29,300.75,301.04,64067.0
2019-12-05 12:20:00,301.12,301.2,300.9,301.0,27197.0,301.12,301.2,300.9,301.0,27197.0
2019-12-05 12:30:00,301.06,301.62,300.93,301.56,48952.0,301.06,301.62,300.93,301.56,48952.0
2019-12-05 12:40:00,301.52,301.53,300.43,300.73,46701.0,301.52,301.53,300.43,300.73,46701.0
2019-12-05 12:50:00,300.76,300.79,300.14,300.42,42282.0,300.76,300.79,300.14,300.42,42282.0
2019-12-05 13:00:00,300.43,300.49,299.92,300.08,38077.0,300.43,300.49,299.92,300.08,38077.0
2019-12-05 13:10:00,300.15,300.49,299.94,300.0,44481.0,300.15,300.49,299.94,300.0,44481.0
2019-12-05 13:20:00,299.98,299.98,299.53,299.77,47484.0,299.98,299.98,299.53,299.77,47484.0
2019-12-05 13:30:00,299.77,300.03,299.72,299.92,42646.0,299.77,300.03,299.72,299.92,42646.0
2019-12-05 13:40:00,299.89,300.1,299.67,299.74,37188.0,299.89,300.1,299.67,299.74,37188.0
2019-12-05 13:50:00,299.69,300.1,299.62,299.63,24391.0,299.69,300.1,299.62,299.63,24391.0
2019-12-05 14:00:00,299.66,300.18,299.45,299.99,56552.0,299.66,300.18,299.45,299.99,56552.0
2019-12-05 14:10:00,300.03,300.82,299.98,300.72,43968.0,300.03,300.82,299.98,300.72,43968.0
2019-12-05 14:20:00,300.81,301.42,300.81,301.36,43577.0,300.81,301.42,300.81,301.36,43577.0
2019-12-05 14:30:00,301.36,301.75,301.15,301.5,32531.0,301.36,301.75,301.15,301.5,32531.0
2019-12-05 14:40:00,301.58,302.24,301.4,301.84,64287.0,301.58,302.24,301.4,301.84,64287.0
2019-12-05 14:50:00,301.92,302.59,299.7,301.85,144272.0,301.92,302.59,299.7,301.85,144272.0
2019-12-05 15:00:00,301.8,302.38,301.56,302.24,67780.0,301.8,302.38,301.56,302.24,67780.0
2019-12-05 15:10:00,302.23,303.11,302.21,303.1,61072.0,302.23,303.11,302.21,303.1,61072.0
2019-12-05 15:20:00,303.13,303.67,303.12,303.63,147433.0,303.13,303.67,303.12,303.63,147433.0
2019-12-05 15:30:00,303.59,303.79,303.08,303.42,83928.0,303.59,303.79,303.08,303.42,83928.0
2019-12-05 15:40:00,303.42,303.42,302.82,302.88,64538.0,303.42,303.42,302.82,302.88,64538.0
2019-12-05 15:50:00,302.94,303.11,302.45,302.87,180272.0,302.94,303.11,302.45,302.87,180272.0
2019-12-06 09:30:00,304.82,306.44,304.7,305.77,182616.0,304.82,306.44,304.7,305.77,182616.0
2019-12-06 09:40:00,305.78,305.86,304.92,305.75,107782.0,305.78,305.86,304.92,305.75,107782.0
2019-12-06 09:50:00,305.75,306.11,304.57,305.32,129290.0,305.75,306.11,304.57,305.32,129290.0
2019-12-06 10:00:00,305.08,305.48,304.34,304.49,63217.0,305.08,305.48,304.34,304.49,63217.0
2019-12-06 10:10:00,304.55,304.82,304.25,304.39,67639.0,304.55,304.82,304.25,304.39,67639.0
2019-12-06 10:20:00,304.44,304.65,303.7,304.15,151955.0,304.44,304.65,303.7,304.15,151955.0
2019-12-06 10:30:00,304.19,304.75,304.0,304.04,64044.0,304.19,304.75,304.0,304.04,64044.0
2019-12-06 10:40:00,304.07,304.39,303.07,303.24,108518.0,304.07,304.39,303.07,303.24,108518.0
2019-12-06 10:50:00,303.22,304.09,302.6,303.5,253997.0,303.22,304.09,302.6,303.5,253997.0
2019-12-06 11:00:00,303.57,304.97,303.49,304.41,185752.0,303.57,304.97,303.49,304.41,185752.0
2019-12-06 11:10:00,304.41,305.09,304.23,304.87,93810.0,304.41,305.09,304.23,304.87,93810.0
2019-12-06 11:20:00,304.71,304.86,304.38,304.85,40031.0,304.71,304.86,304.38,304.85,40031.0
2019-12-06 11:30:00,304.81,305.07,304.43,304.78,35636.0,304.81,305.07,304.43,304.78,35636.0
2019-12-06 11:40:00,304.82,304.93,304.42,304.6,17993.0,304.82,304.93,304.42,304.6,17993.0
2019-12-06 11:50:00,304.58,304.68,304.12,304.5,21564.0,304.58,304.68,304.12,304.5,21564.0
2019-12-06 12:00:00,304.4,304.52,304.15,304.42,22149.0,304.4,304.52,304.15,304.42,22149.0
2019-12-06 12:10:00,304.43,304.95,304.31,304.82,61962.0,304.43,304.95,304.31,304.82,61962.0
2019-12-06 12:20:00,304.84,305.73,304.66,305.69,56886.0,304.84,305.73,304.66,305.69,56886.0
2019-12-06 12:30:00,305.69,306.12,305.34,305.67,200358.0,305.69,306.12,305.34,305.67,200358.0
2019-12-06 12:40:00,305.59,305.87,305.58,305.7,25630.0,305.59,305.87,305.58,305.7,25630.0
2019-12-06 12:50:00,305.66,305.78,305.35,305.72,32165.0,305.66,305.78,305.35,305.72,32165.0
2019-12-06 13:00:00,305.65,305.85,305.38,305.54,21505.0,305.65,305.85,305.38,305.54,21505.0
2019-12-06 13:10:00,305.51,306.17,305.49,306.17,39398.0,305.51,306.17,305.49,306.17,39398.0
2019-12-06 13:20:00,306.19,306.54,305.91,306.54,77532.0,306.19,306.54,305.91,306.54,77532.0
2019-12-06 13:30:00,306.53,307.22,306.51,306.9,123108.0,306.53,307.22,306.51,306.9,123108.0
2019-12-06 13:40:00,306.98,307.75,306.98,307.22,94869.0,306.98,307.75,306.98,307.22,94869.0
2019-12-06 13:50:00,307.23,307.23,306.67,307.11,49877.0,307.23,307.23,306.67,307.11,49877.0
2019-12-06 14:00:00,307.13,307.63,306.86,307.38,51470.0,307.13,307.63,306.86,307.38,51470.0
2019-12-06 14:10:00,307.34,307.59,307.08,307.27,46408.0,307.34,307.59,307.08,307.27,46408.0
2019-12-06 14:20:00,307.21,307.85,307.15,307.51,50930.0,307.21,307.85,307.15,307.51,50930.0
2019-12-06 14:30:00,307.52,307.58,306.8,307.04,46607.0,307.52,307.58,306.8,307.04,46607.0
2019-12-06 14:40:00,307.0,307.63,306.9,307.4,33577.0,307.0,307.63,306.9,307.4,33577.0
2019-12-06 14:50:00,307.43,307.65,307.37,307.41,51105.0,307.43,307.65,307.37,307.41,51105.0
2019-12-06 15:00:00,307.32,307.51,306.9,307.03,63168.0,307.32,307.51,306.9,307.03,63168.0
2019-12-06 15:10:00,307.04,307.2,306.72,306.93,42089.0,307.04,307.2,306.72,306.93,42089.0
2019-12-06 15:20:00,306.91,307.09,306.78,306.85,44017.0,306.91,307.09,306.78,306.85,44017.0
2019-12-06 15:30:00,306.78,307.45,306.78,307.39,59811.0,306.78,307.45,306.78,307.39,59811.0
2019-12-06 15:40:00,307.42,307.64,307.17,307.48,77915.0,307.42,307.64,307.17,307.48,77915.0
2019-12-06 15:50:00,307.46,307.69,307.01,307.27,205472.0,307.46,307.69,307.01,307.27,205472.0
2019-12-09 09:30:00,307.47,309.83,306.5,309.54,235962.0,307.47,309.83,306.5,309.54,235962.0
2019-12-09 09:40:00,309.55,309.59,308.13,308.13,94835.0,309.55,309.59,308.13,308.13,94835.0
2019-12-09 09:50:00,308.15,308.5,307.74,307.82,93695.0,308.15,308.5,307.74,307.82,93695.0
2019-12-09 10:00:00,307.92,308.89,307.7,308.51,117328.0,307.92,308.89,307.7,308.51,117328.0
2019-12-09 10:10:00,308.55,309.07,307.85,308.31,255249.0,308.55,309.07,307.85,308.31,255249.0
2019-12-09 10:20:00,308.34,311.49,308.29,310.46,230457.0,308.34,311.49,308.29,310.46,230457.0
2019-12-09 10:30:00,310.41,311.03,309.33,309.37,135662.0,310.41,311.03,309.33,309.37,135662.0
2019-12-09 10:40:00,309.4,309.75,308.52,308.74,125964.0,309.4,309.75,308.52,308.74,125964.0
2019-12-09 10:50:00,308.82,309.02,307.43,307.75,236657.0,308.82,309.02,307.43,307.75,236657.0
2019-12-09 11:00:00,307.77,308.2,307.48,308.19,113451.0,307.77,308.2,307.48,308.19,113451.0
2019-12-09 11:10:00,308.08,308.23,307.81,308.1,50928.0,308.08,308.23,307.81,308.1,50928.0
2019-12-09 11:20:00,308.05,308.37,307.82,308.16,43365.0,308.05,308.37,307.82,308.16,43365.0
2019-12-09 11:30:00,308.16,308.68,307.98,308.2,75936.0,308.16,308.68,307.98,308.2,75936.0
2019-12-09 11:40:00,308.25,308.36,307.9,308.0,76718.0,308.25,308.36,307.9,308.0,76718.0
2019-12-09 11:50:00,308.01,308.15,307.53,307.61,44940.0,308.01,308.15,307.53,307.61,44940.0
2019-12-09 12:00:00,307.66,308.06,307.63,307.73,28238.0,307.66,308.06,307.63,307.73,28238.0
2019-12-09 12:10:00,307.72,307.9,307.12,307.42,54136.0,307.72,307.9,307.12,307.42,54136.0
2019-12-09 12:20:00,307.42,307.42,306.5,306.75,63824.0,307.42,307.42,306.5,306.75,63824.0
2019-12-09 12:30:00,306.7,307.16,306.67,306.95,32849.0,306.7,307.16,306.67,306.95,32849.0
2019-12-09 12:40:00,306.98,307.08,306.14,306.26,63780.0,306.98,307.08,306.14,306.26,63780.0
2019-12-09 12:50:00,306.2,306.21,304.85,305.53,226949.0,306.2,306.21,304.85,305.53,226949.0
2019-12-09 13:00:00,305.55,305.78,305.14,305.71,98319.0,305.55,305.78,305.14,305.71,98319.0
2019-12-09 13:10:00,305.71,305.71,305.0,305.06,67101.0,305.71,305.71,305.0,305.06,67101.0
2019-12-09 13:20:00,305.09,305.25,304.5,304.67,132609.0,305.09,305.25,304.5,304.67,132609.0
2019-12-09 13:30:00,304.66,305.33,304.51,305.2,39564.0,304.66,305.33,304.51,305.2,39564.0
2019-12-09 13:40:00,305.2,305.39,304.43,304.65,48771.0,305.2,305.39,304.43,304.65,48771.0
2019-12-09 13:50:00,304.62,304.71,303.9,304.08,73856.0,304.62,304.71,303.9,304.08,73856.0
2019-12-09 14:00:00,304.01,304.17,302.83,302.99,109014.0,304.01,304.17,302.83,302.99,109014.0
2019-12-09 14:10:00,303.0,303.05,302.62,302.9,111122.0,303.0,303.05,302.62,302.9,111122.0
2019-12-09 14:20:00,302.83,303.38,302.83,303.29,77635.0,302.83,303.38,302.83,303.29,77635.0
2019-12-09 14:30:00,303.32,303.4,302.88,303.31,50950.0,303.32,303.4,302.88,303.31,50950.0
2019-12-09 14:40:00,303.32,303.32,302.98,303.29,49372.0,303.32,303.32,302.98,303.29,49372.0
2019-12-09 14:50:00,303.34,303.67,303.13,303.51,67169.0,303.34,303.67,303.13,303.51,67169.0
2019-12-09 15:00:00,303.52,304.06,303.38,303.95,61345.0,303.52,304.06,303.38,303.95,61345.0
2019-12-09 15:10:00,303.94,304.06,303.33,303.67,136253.0,303.94,304.06,303.33,303.67,136253.0
2019-12-09 15:20:00,303.66,303.83,303.35,303.44,69513.0,303.66,303.83,303.35,303.44,69513.0
2019-12-09 15:30:00,303.39,303.51,303.23,303.23,82386.0,303.39,303.51,303.23,303.23,82386.0
2019-12-09 15:40:00,303.17,303.48,302.8,303.23,123864.0,303.17,303.48,302.8,303.23,123864.0
2019-12-09 15:50:00,303.25,303.47,302.44,302.48,276316.0,303.25,303.47,302.44,302.48,276316.0
2019-12-10 09:30:00,296.25,297.98,294.75,296.21,809685.0,296.25,297.98,294.75,296.21,809685.0
2019-12-10 09:40:00,296.24,298.94,295.74,298.33,392936.0,296.24,298.94,295.74,298.33,392936.0
2019-12-10 09:50:00,298.33,298.9,296.28,297.25,360528.0,298.33,298.9,296.28,297.25,360528.0
2019-12-10 10:00:00,297.18,298.18,295.22,297.38,404650.0,297.18,298.18,295.22,297.38,404650.0
2019-12-10 10:10:00,297.52,298.25,297.05,297.5,154441.0,297.52,298.25,297.05,297.5,154441.0
2019-12-10 10:20:00,297.35,297.75,295.73,295.91,163384.0,297.35,297.75,295.73,295.91,163384.0
2019-12-10 10:30:00,296.07,297.0,295.76,296.51,163238.0,296.07,297.0,295.76,296.51,163238.0
2019-12-10 10:40:00,296.56,296.85,295.41,295.42,204098.0,296.56,296.85,295.41,295.42,204098.0
2019-12-10 10:50:00,295.52,296.09,295.2,295.96,188532.0,295.52,296.09,295.2,295.96,188532.0
2019-12-10 11:00:00,295.98,297.0,295.15,296.92,223951.0,295.98,297.0,295.15,296.92,223951.0
2019-12-10 11:10:00,296.89,297.74,296.8,297.7,153907.0,296.89,297.74,296.8,297.7,153907.0
2019-12-10 11:20:00,297.65,298.72,297.58,298.56,171190.0,297.65,298.72,297.58,298.56,171190.0
2019-12-10 11:30:00,298.5,298.57,297.4,297.8,166532.0,298.5,298.57,297.4,297.8,166532.0
2019-12-10 11:40:00,297.8,298.1,297.1,297.64,123115.0,297.8,298.1,297.1,297.64,123115.0
2019-12-10 11:50:00,297.55,297.75,296.83,297.2,124211.0,297.55,297.75,296.83,297.2,124211.0
2019-12-10 12:00:00,297.23,297.8,297.14,297.43,48453.0,297.23,297.8,297.14,297.43,48453.0
2019-12-10 12:10:00,297.48,297.48,296.36,296.97,68965.0,297.48,297.48,296.36,296.97,68965.0
2019-12-10 12:20:00,296.97,297.04,296.6,297.03,45074.0,296.97,297.04,296.6,297.03,45074.0
2019-12-10 12:30:00,297.03,297.03,296.48,296.75,63547.0,297.03,297.03,296.48,296.75,63547.0
2019-12-10 12:40:00,296.74,297.25,296.73,297.11,62944.0,296.74,297.25,296.73,297.11,62944.0
2019-12-10 12:50:00,297.12,298.1,297.1,298.04,101326.0,297.12,298.1,297.1,298.04,101326.0
2019-12-10 13:00:00,298.01,298.31,297.49,297.69,70866.0,298.01,298.31,297.49,297.69,70866.0
2019-12-10 13:10:00,297.72,297.93,297.19,297.48,62608.0,297.72,297.93,297.19,297.48,62608.0
2019-12-10 13:20:00,297.45,297.8,297.2,297.31,36372.0,297.45,297.8,297.2,297.31,36372.0
2019-12-10 13:30:00,297.34,297.46,295.98,296.96,177870.0,297.34,297.46,295.98,296.96,177870.0
2019-12-10 13:40:00,296.91,296.91,295.7,295.94,138423.0,296.91,296.91,295.7,295.94,138423.0
2019-12-10 13:50:00,295.95,296.15,295.2,295.23,102572.0,295.95,296.15,295.2,295.23,102572.0
2019-12-10 14:00:00,295.22,295.39,294.77,295.03,147937.0,295.22,295.39,294.77,295.03,147937.0
2019-12-10 14:10:00,295.03,295.19,294.74,294.89,155289.0,295.03,295.19,294.74,294.89,155289.0
2019-12-10 14:20:00,294.9,294.93,293.63,293.78,213702.0,294.9,294.93,293.63,293.78,213702.0
2019-12-10 14:30:00,293.8,293.85,292.5,292.61,261290.0,293.8,293.85,292.5,292.61,261290.0
2019-12-10 14:40:00,292.6,293.8,292.31,293.31,271570.0,292.6,293.8,292.31,293.31,271570.0
2019-12-10 14:50:00,293.37,294.4,292.67,294.34,329406.0,293.37,294.4,292.67,294.34,329406.0
2019-12-10 15:00:00,294.28,294.89,293.61,294.18,223905.0,294.28,294.89,293.61,294.18,223905.0
2019-12-10 15:10:00,294.22,294.42,293.67,293.72,123488.0,294.22,294.42,293.67,293.72,123488.0
2019-12-10 15:20:00,293.7,293.75,292.75,292.78,159138.0,293.7,293.75,292.75,292.78,159138.0
2019-12-10 15:30:00,292.8,293.2,292.18,293.1,194324.0,292.8,293.2,292.18,293.1,194324.0
2019-12-10 15:40:00,293.11,293.6,292.13,292.31,241969.0,293.11,293.6,292.13,292.31,241969.0
2019-12-10 15:50:00,292.34,293.33,292.02,293.33,492174.0,292.34,293.33,292.02,293.33,492174.0
2019-12-11 09:30:00,294.58,297.17,294.2,296.95,353879.0,294.58,297.17,294.2,296.95,353879.0
2019-12-11 09:40:00,296.89,297.8,296.1,297.75,183744.0,296.89,297.8,296.1,297.75,183744.0
2019-12-11 09:50:00,297.74,297.78,296.28,296.88,163753.0,297.74,297.78,296.28,296.88,163753.0
2019-12-11 10:00:00,296.76,298.29,296.75,297.32,172848.0,296.76,298.29,296.75,297.32,172848.0
2019-12-11 10:10:00,297.25,298.0,296.93,297.76,90544.0,297.25,298.0,296.93,297.76,90544.0
2019-12-11 10:20:00,297.72,298.5,297.57,298.14,133228.0,297.72,298.5,297.57,298.14,133228.0
2019-12-11 10:30:00,298.09,298.73,297.75,298.31,169957.0,298.09,298.73,297.75,298.31,169957.0
2019-12-11 10:40:00,298.37,298.76,297.74,297.96,140979.0,298.37,298.76,297.74,297.96,140979.0
2019-12-11 10:50:00,297.94,298.07,297.37,298.03,88309.0,297.94,298.07,297.37,298.03,88309.0
2019-12-11 11:00:00,298.07,298.33,297.25,297.74,137015.0,298.07,298.33,297.25,297.74,137015.0
2019-12-11 11:10:00,297.72,298.03,297.49,297.6,62664.0,297.72,298.03,297.49,297.6,62664.0
2019-12-11 11:20:00,297.56,297.65,295.59,296.38,356883.0,297.56,297.65,295.59,296.38,356883.0
2019-12-11 11:30:00,296.35,296.94,295.89,296.45,92198.0,296.35,296.94,295.89,296.45,92198.0
2019-12-11 11:40:00,296.49,297.23,296.43,296.92,74325.0,296.49,297.23,296.43,296.92,74325.0
2019-12-11 11:50:00,296.99,297.46,296.8,297.35,67143.0,296.99,297.46,296.8,297.35,67143.0
2019-12-11 12:00:00,297.36,297.4,296.89,297.35,44882.0,297.36,297.4,296.89,297.35,44882.0
2019-12-11 12:10:00,297.34,297.94,297.0,297.72,54016.0,297.34,297.94,297.0,297.72,54016.0
2019-12-11 12:20:00,297.66,297.81,297.5,297.61,30801.0,297.66,297.81,297.5,297.61,30801.0
2019-12-11 12:30:00,297.62,297.73,297.0,297.11,51254.0,297.62,297.73,297.0,297.11,51254.0
2019-12-11 12:40:00,297.11,297.13,295.91,297.0,113769.0,297.11,297.13,295.91,297.0,113769.0
2019-12-11 12:50:00,296.96,297.56,296.78,297.34,36530.0,296.96,297.56,296.78,297.34,36530.0
2019-12-11 13:00:00,297.4,297.53,296.83,296.83,70783.0,297.4,297.53,296.83,296.83,70783.0
2019-12-11 13:10:00,296.93,297.23,296.79,297.01,22781.0,296.93,297.23,296.79,297.01,22781.0
2019-12-11 13:20:00,297.05,298.06,297.05,297.98,61390.0,297.05,298.06,297.05,297.98,61390.0
2019-12-11 13:30:00,297.98,298.01,297.45,297.45,37252.0,297.98,298.01,297.45,297.45,37252.0
2019-12-11 13:40:00,297.46,297.93,297.36,297.85,32140.0,297.46,297.93,297.36,297.85,32140.0
2019-12-11 13:50:00,297.85,297.88,297.6,297.72,31117.0,297.85,297.88,297.6,297.72,31117.0
2019-12-11 14:00:00,297.6,298.4,297.35,297.65,57966.0,297.6,298.4,297.35,297.65,57966.0
2019-12-11 14:10:00,297.62,297.87,297.3,297.72,52420.0,297.62,297.87,297.3,297.72,52420.0
2019-12-11 14:20:00,297.71,297.93,297.36,297.36,29639.0,297.71,297.93,297.36,297.36,29639.0
2019-12-11 14:30:00,297.37,297.77,297.16,297.7,60093.0,297.37,297.77,297.16,297.7,60093.0
2019-12-11 14:40:00,297.73,298.0,297.47,297.87,47335.0,297.73,298.0,297.47,297.87,47335.0
2019-12-11 14:50:00,297.87,298.5,297.87,298.38,85015.0,297.87,298.5,297.87,298.38,85015.0
2019-12-11 15:00:00,298.41,298.73,298.34,298.58,45428.0,298.41,298.73,298.34,298.58,45428.0
2019-12-11 15:10:00,298.62,298.76,298.21,298.51,67949.0,298.62,298.76,298.21,298.51,67949.0
2019-12-11 15:20:00,298.52,298.75,298.44,298.68,43916.0,298.52,298.75,298.44,298.68,43916.0
2019-12-11 15:30:00,298.65,298.86,298.57,298.7,63572.0,298.65,298.86,298.57,298.7,63572.0
2019-12-11 15:40:00,298.72,299.13,298.63,298.89,88826.0,298.72,299.13,298.63,298.89,88826.0
2019-12-11 15:50:00,298.93,299.43,298.85,298.86,240938.0,298.93,299.43,298.85,298.86,240938.0
2019-12-12 09:30:00,295.84,299.17,295.06,298.63,276925.0,295.84,299.17,295.06,298.63,276925.0
2019-12-12 09:40:00,298.77,298.98,296.93,297.04,164419.0,298.77,298.98,296.93,297.04,164419.0
2019-12-12 09:50:00,297.12,297.87,296.25,296.41,243013.0,297.12,297.87,296.25,296.41,243013.0
2019-12-12 10:00:00,296.39,297.71,296.27,297.32,179200.0,296.39,297.71,296.27,297.32,179200.0
2019-12-12 10:10:00,297.4,297.43,296.2,296.72,91075.0,297.4,297.43,296.2,296.72,91075.0
2019-12-12 10:20:00,296.8,298.1,296.79,297.8,140374.0,296.8,298.1,296.79,297.8,140374.0
2019-12-12 10:30:00,297.71,298.38,297.16,297.66,179608.0,297.71,298.38,297.16,297.66,179608.0
2019-12-12 10:40:00,297.57,297.61,296.48,296.79,100117.0,297.57,297.61,296.48,296.79,100117.0
2019-12-12 10:50:00,296.78,297.66,296.58,297.18,111335.0,296.78,297.66,296.58,297.18,111335.0
2019-12-12 11:00:00,297.2,297.2,296.65,296.9,55406.0,297.2,297.2,296.65,296.9,55406.0
2019-12-12 11:10:00,296.88,297.12,296.67,296.91,53617.0,296.88,297.12,296.67,296.91,53617.0
2019-12-12 11:20:00,296.91,297.2,295.77,296.16,145385.0,296.91,297.2,295.77,296.16,145385.0
2019-12-12 11:30:00,296.16,296.83,295.98,296.74,85728.0,296.16,296.83,295.98,296.74,85728.0
2019-12-12 11:40:00,296.69,297.11,296.46,296.78,56613.0,296.69,297.11,296.46,296.78,56613.0
2019-12-12 11:50:00,296.68,297.0,296.21,296.69,51582.0,296.68,297.0,296.21,296.69,51582.0
2019-12-12 12:00:00,296.66,296.66,295.61,295.74,75158.0,296.66,296.66,295.61,295.74,75158.0
2019-12-12 12:10:00,295.79,296.05,295.58,295.68,67818.0,295.79,296.05,295.58,295.68,67818.0
2019-12-12 12:20:00,295.69,296.14,295.57,296.01,76144.0,295.69,296.14,295.57,296.01,76144.0
2019-12-12 12:30:00,296.04,296.99,295.94,296.9,49561.0,296.04,296.99,295.94,296.9,49561.0
2019-12-12 12:40:00,296.96,296.96,296.27,296.4,36783.0,296.96,296.96,296.27,296.4,36783.0
2019-12-12 12:50:00,296.38,296.39,295.95,296.0,49366.0,296.38,296.39,295.95,296.0,49366.0
2019-12-12 13:00:00,296.2,296.69,296.08,296.49,42629.0,296.2,296.69,296.08,296.49,42629.0
2019-12-12 13:10:00,296.53,296.85,296.49,296.85,26829.0,296.53,296.85,296.49,296.85,26829.0
2019-12-12 13:20:00,296.84,296.89,296.45,296.65,21902.0,296.84,296.89,296.45,296.65,21902.0
2019-12-12 13:30:00,296.64,296.72,296.25,296.3,21982.0,296.64,296.72,296.25,296.3,21982.0
2019-12-12 13:40:00,296.25,296.3,296.04,296.16,32093.0,296.25,296.3,296.04,296.16,32093.0
2019-12-12 13:50:00,296.2,296.3,295.86,295.99,34552.0,296.2,296.3,295.86,295.99,34552.0
2019-12-12 14:00:00,295.98,296.82,295.97,296.71,51038.0,295.98,296.82,295.97,296.71,51038.0
2019-12-12 14:10:00,296.77,297.35,296.48,296.75,75192.0,296.77,297.35,296.48,296.75,75192.0
2019-12-12 14:20:00,296.73,296.95,296.46,296.81,35247.0,296.73,296.95,296.46,296.81,35247.0
2019-12-12 14:30:00,296.78,298.31,296.73,297.73,112373.0,296.78,298.31,296.73,297.73,112373.0
2019-12-12 14:40:00,297.72,297.92,296.99,297.0,42399.0,297.72,297.92,296.99,297.0,42399.0
2019-12-12 14:50:00,297.01,297.52,296.83,297.49,51628.0,297.01,297.52,296.83,297.49,51628.0
2019-12-12 15:00:00,297.54,297.93,297.4,297.8,48151.0,297.54,297.93,297.4,297.8,48151.0
2019-12-12 15:10:00,297.79,297.84,297.41,297.53,36260.0,297.79,297.84,297.41,297.53,36260.0
2019-12-12 15:20:00,297.63,298.32,297.55,298.24,34545.0,297.63,298.32,297.55,298.24,34545.0
2019-12-12 15:30:00,298.26,298.45,297.85,298.28,58443.0,298.26,298.45,297.85,298.28,58443.0
2019-12-12 15:40:00,298.24,298.87,298.15,298.79,73949.0,298.24,298.87,298.15,298.79,73949.0
2019-12-12 15:50:00,298.87,299.1,298.38,298.44,212469.0,298.87,299.1,298.38,298.44,212469.0
2019-12-13 09:30:00,298.5,300.5,297.74,300.36,211177.0,298.5,300.5,297.74,300.36,211177.0
2019-12-13 09:40:00,300.35,300.94,299.33,300.78,113857.0,300.35,300.94,299.33,300.78,113857.0
2019-12-13 09:50:00,300.85,301.48,300.54,300.96,77641.0,300.85,301.48,300.54,300.96,77641.0
2019-12-13 10:00:00,300.85,301.8,300.47,300.81,137809.0,300.85,301.8,300.47,300.81,137809.0
2019-12-13 10:10:00,300.94,301.45,300.36,300.96,121677.0,300.94,301.45,300.36,300.96,121677.0
2019-12-13 10:20:00,300.87,301.4,300.41,300.72,90743.0,300.87,301.4,300.41,300.72,90743.0
2019-12-13 10:30:00,300.63,300.64,299.46,299.89,91592.0,300.63,300.64,299.46,299.89,91592.0
2019-12-13 10:40:00,299.82,300.75,299.8,300.42,62892.0,299.82,300.75,299.8,300.42,62892.0
2019-12-13 10:50:00,300.5,300.58,299.66,299.8,85686.0,300.5,300.58,299.66,299.8,85686.0
2019-12-13 11:00:00,299.79,300.09,299.46,299.77,70890.0,299.79,300.09,299.46,299.77,70890.0
2019-12-13 11:10:00,299.83,300.12,298.03,298.24,78833.0,299.83,300.12,298.03,298.24,78833.0
2019-12-13 11:20:00,298.24,298.28,297.67,298.07,75906.0,298.24,298.28,297.67,298.07,75906.0
2019-12-13 11:30:00,298.06,298.46,297.7,298.38,65581.0,298.06,298.46,297.7,298.38,65581.0
2019-12-13 11:40:00,298.28,298.49,298.0,298.49,41734.0,298.28,298.49,298.0,298.49,41734.0
2019-12-13 11:50:00,298.48,299.16,298.15,298.28,71594.0,298.48,299.16,298.15,298.28,71594.0
2019-12-13 12:00:00,298.15,298.18,297.74,297.77,46040.0,298.15,298.18,297.74,297.77,46040.0
2019-12-13 12:10:00,297.84,297.9,297.37,297.54,45184.0,297.84,297.9,297.37,297.54,45184.0
2019-12-13 12:20:00,297.54,297.64,297.25,297.44,50187.0,297.54,297.64,297.25,297.44,50187.0
2019-12-13 12:30:00,297.46,298.1,297.28,298.03,64053.0,297.46,298.1,297.28,298.03,64053.0
2019-12-13 12:40:00,298.09,298.81,298.02,298.52,36291.0,298.09,298.81,298.02,298.52,36291.0
2019-12-13 12:50:00,298.5,299.1,298.46,299.0,34464.0,298.5,299.1,298.46,299.0,34464.0
2019-12-13 13:00:00,299.0,299.43,298.99,299.25,35655.0,299.0,299.43,298.99,299.25,35655.0
2019-12-13 13:10:00,299.3,299.39,298.7,298.7,21850.0,299.3,299.39,298.7,298.7,21850.0
2019-12-13 13:20:00,298.69,298.81,298.29,298.29,25449.0,298.69,298.81,298.29,298.29,25449.0
2019-12-13 13:30:00,298.28,298.39,298.04,298.2,25369.0,298.28,298.39,298.04,298.2,25369.0
2019-12-13 13:40:00,298.26,298.43,298.16,298.38,24284.0,298.26,298.43,298.16,298.38,24284.0
2019-12-13 13:50:00,298.43,299.15,298.42,298.93,66472.0,298.43,299.15,298.42,298.93,66472.0
2019-12-13 14:00:00,298.9,299.14,298.61,298.85,23483.0,298.9,299.14,298.61,298.85,23483.0
2019-12-13 14:10:00,298.73,298.8,298.58,298.64,22516.0,298.73,298.8,298.58,298.64,22516.0
2019-12-13 14:20:00,298.67,298.81,298.37,298.71,29081.0,298.67,298.81,298.37,298.71,29081.0
2019-12-13 14:30:00,298.71,298.79,298.21,298.25,18253.0,298.71,298.79,298.21,298.25,18253.0
2019-12-13 14:40:00,298.29,298.44,298.04,298.38,30462.0,298.29,298.44,298.04,298.38,30462.0
2019-12-13 14:50:00,298.47,298.89,298.45,298.55,36301.0,298.47,298.89,298.45,298.55,36301.0
2019-12-13 15:00:00,298.56,298.91,298.52,298.73,34502.0,298.56,298.91,298.52,298.73,34502.0
2019-12-13 15:10:00,298.76,298.93,298.45,298.45,50197.0,298.76,298.93,298.45,298.45,50197.0
2019-12-13 15:20:00,298.45,298.51,297.96,298.01,75455.0,298.45,298.51,297.96,298.01,75455.0
2019-12-13 15:30:00,298.04,298.45,297.96,298.37,49286.0,298.04,298.45,297.96,298.37,49286.0
2019-12-13 15:40:00,298.35,298.53,297.94,298.35,81087.0,298.35,298.53,297.94,298.35,81087.0
2019-12-13 15:50:00,298.34,298.51,297.85,298.5,195523.0,298.34,298.51,297.85,298.5,195523.0
2019-12-16 09:30:00,300.85,301.0,298.63,299.93,163111.0,300.85,301.0,298.63,299.93,163111.0
2019-12-16 09:40:00,299.93,301.5,299.92,301.18,116768.0,299.93,301.5,299.92,301.18,116768.0
2019-12-16 09:50:00,301.16,301.16,299.6,299.67,96335.0,301.16,301.16,299.6,299.67,96335.0
2019-12-16 10:00:00,299.75,300.07,299.33,299.58,109446.0,299.75,300.07,299.33,299.58,109446.0
2019-12-16 10:10:00,299.61,301.12,299.5,301.04,110093.0,299.61,301.12,299.5,301.04,110093.0
2019-12-16 10:20:00,301.12,303.13,300.97,302.76,169479.0,301.12,303.13,300.97,302.76,169479.0
2019-12-16 10:30:00,302.75,304.49,302.75,304.19,129086.0,302.75,304.49,302.75,304.19,129086.0
2019-12-16 10:40:00,304.26,304.95,303.91,304.9,83836.0,304.26,304.95,303.91,304.9,83836.0
2019-12-16 10:50:00,304.92,305.15,304.0,304.42,92180.0,304.92,305.15,304.0,304.42,92180.0
2019-12-16 11:00:00,304.37,305.52,304.28,305.3,73422.0,304.37,305.52,304.28,305.3,73422.0
2019-12-16 11:10:00,305.38,305.6,304.72,304.93,79121.0,305.38,305.6,304.72,304.93,79121.0
2019-12-16 11:20:00,304.98,305.03,304.38,304.54,122978.0,304.98,305.03,304.38,304.54,122978.0
2019-12-16 11:30:00,304.55,305.23,304.14,304.9,75475.0,304.55,305.23,304.14,304.9,75475.0
2019-12-16 11:40:00,304.94,305.05,304.41,304.45,45867.0,304.94,305.05,304.41,304.45,45867.0
2019-12-16 11:50:00,304.41,304.8,304.07,304.67,49560.0,304.41,304.8,304.07,304.67,49560.0
2019-12-16 12:00:00,304.76,305.71,304.58,304.85,104054.0,304.76,305.71,304.58,304.85,104054.0
2019-12-16 12:10:00,304.86,305.23,304.44,305.23,50083.0,304.86,305.23,304.44,305.23,50083.0
2019-12-16 12:20:00,305.24,305.43,304.82,305.28,48386.0,305.24,305.43,304.82,305.28,48386.0
2019-12-16 12:30:00,305.36,305.63,304.9,304.96,40351.0,305.36,305.63,304.9,304.96,40351.0
2019-12-16 12:40:00,304.94,305.12,304.66,304.72,22770.0,304.94,305.12,304.66,304.72,22770.0
2019-12-16 12:50:00,304.69,304.84,304.44,304.52,22422.0,304.69,304.84,304.44,304.52,22422.0
2019-12-16 13:00:00,304.48,304.57,304.25,304.26,27682.0,304.48,304.57,304.25,304.26,27682.0
2019-12-16 13:10:00,304.29,304.38,304.15,304.18,39774.0,304.29,304.38,304.15,304.18,39774.0
2019-12-16 13:20:00,304.19,304.48,304.05,304.08,49362.0,304.19,304.48,304.05,304.08,49362.0
2019-12-16 13:30:00,304.08,304.28,303.73,304.01,52397.0,304.08,304.28,303.73,304.01,52397.0
2019-12-16 13:40:00,304.02,304.77,304.01,304.56,46045.0,304.02,304.77,304.01,304.56,46045.0
2019-12-16 13:50:00,304.59,305.01,304.44,305.0,37185.0,304.59,305.01,304.44,305.0,37185.0
2019-12-16 14:00:00,305.0,305.31,304.36,304.55,49885.0,305.0,305.31,304.36,304.55,49885.0
2019-12-16 14:10:00,304.58,304.95,304.09,304.25,39201.0,304.58,304.95,304.09,304.25,39201.0
2019-12-16 14:20:00,304.31,304.68,304.05,304.1,61079.0,304.31,304.68,304.05,304.1,61079.0
2019-12-16 14:30:00,304.13,304.4,303.87,304.02,47344.0,304.13,304.4,303.87,304.02,47344.0
2019-12-16 14:40:00,304.1,304.14,303.66,303.75,42746.0,304.1,304.14,303.66,303.75,42746.0
2019-12-16 14:50:00,303.82,303.82,303.43,303.49,65509.0,303.82,303.82,303.43,303.49,65509.0
2019-12-16 15:00:00,303.53,303.94,303.46,303.85,67698.0,303.53,303.94,303.46,303.85,67698.0
2019-12-16 15:10:00,303.78,304.04,303.74,303.81,46089.0,303.78,304.04,303.74,303.81,46089.0
2019-12-16 15:20:00,303.79,303.9,303.58,303.66,91635.0,303.79,303.9,303.58,303.66,91635.0
2019-12-16 15:30:00,303.72,304.63,303.6,304.63,85997.0,303.72,304.63,303.6,304.63,85997.0
2019-12-16 15:40:00,304.56,304.6,304.01,304.2,105423.0,304.56,304.6,304.01,304.2,105423.0
2019-12-16 15:50:00,304.23,304.64,304.1,304.1,216445.0,304.23,304.64,304.1,304.1,216445.0
2019-12-17 09:30:00,307.38,312.37,306.6,311.87,564467.0,307.38,312.37,306.6,311.87,564467.0
2019-12-17 09:40:00,311.71,313.33,310.4,312.1,614600.0,311.71,313.33,310.4,312.1,614600.0
2019-12-17 09:50:00,312.09,314.3,312.05,313.86,383878.0,312.09,314.3,312.05,313.86,383878.0
2019-12-17 10:00:00,313.73,314.7,313.5,314.06,300165.0,313.73,314.7,313.5,314.06,300165.0
2019-12-17 10:10:00,314.0,314.84,313.06,314.37,312555.0,314.0,314.84,313.06,314.37,312555.0
2019-12-17 10:20:00,314.42,315.2,313.85,314.25,275146.0,314.42,315.2,313.85,314.25,275146.0
2019-12-17 10:30:00,314.29,315.69,314.14,315.34,179297.0,314.29,315.69,314.14,315.34,179297.0
2019-12-17 10:40:00,315.39,315.8,314.66,315.41,265003.0,315.39,315.8,314.66,315.41,265003.0
2019-12-17 10:50:00,315.41,315.41,314.25,314.39,157240.0,315.41,315.41,314.25,314.39,157240.0
2019-12-17 11:00:00,314.42,315.07,313.87,314.21,122748.0,314.42,315.07,313.87,314.21,122748.0
2019-12-17 11:10:00,314.19,314.4,313.7,313.82,150678.0,314.19,314.4,313.7,313.82,150678.0
2019-12-17 11:20:00,313.79,314.13,313.4,313.87,162052.0,313.79,314.13,313.4,313.87,162052.0
2019-12-17 11:30:00,313.85,314.64,313.36,314.63,164748.0,313.85,314.64,313.36,314.63,164748.0
2019-12-17 11:40:00,314.59,314.72,313.82,314.04,96210.0,314.59,314.72,313.82,314.04,96210.0
2019-12-17 11:50:00,314.08,314.25,313.02,313.59,106323.0,314.08,314.25,313.02,313.59,106323.0
2019-12-17 12:00:00,313.62,313.92,313.29,313.42,79261.0,313.62,313.92,313.29,313.42,79261.0
2019-12-17 12:10:00,313.45,314.35,313.3,314.31,113252.0,313.45,314.35,313.3,314.31,113252.0
2019-12-17 12:20:00,314.27,315.0,313.81,314.66,116604.0,314.27,315.0,313.81,314.66,116604.0
2019-12-17 12:30:00,314.68,315.15,314.0,314.02,96447.0,314.68,315.15,314.0,314.02,96447.0
2019-12-17 12:40:00,314.03,315.63,314.0,314.9,149002.0,314.03,315.63,314.0,314.9,149002.0
2019-12-17 12:50:00,314.97,315.44,314.69,315.35,62382.0,314.97,315.44,314.69,315.35,62382.0
2019-12-17 13:00:00,315.39,315.88,315.19,315.76,99985.0,315.39,315.88,315.19,315.76,99985.0
2019-12-17 13:10:00,315.76,316.0,315.27,315.74,124617.0,315.76,316.0,315.27,315.74,124617.0
2019-12-17 13:20:00,315.72,315.89,315.3,315.43,80729.0,315.72,315.89,315.3,315.43,80729.0
2019-12-17 13:30:00,315.38,315.94,315.27,315.42,102331.0,315.38,315.94,315.27,315.42,102331.0
2019-12-17 13:40:00,315.43,316.0,315.32,315.82,122357.0,315.43,316.0,315.32,315.82,122357.0
2019-12-17 13:50:00,315.83,316.13,315.56,315.96,74441.0,315.83,316.13,315.56,315.96,74441.0
2019-12-17 14:00:00,316.0,316.1,315.29,315.64,76590.0,316.0,316.1,315.29,315.64,76590.0
2019-12-17 14:10:00,315.63,316.03,314.98,315.11,111243.0,315.63,316.03,314.98,315.11,111243.0
2019-12-17 14:20:00,315.1,315.5,314.92,315.49,61607.0,315.1,315.5,314.92,315.49,61607.0
2019-12-17 14:30:00,315.5,316.39,315.47,316.02,94833.0,315.5,316.39,315.47,316.02,94833.0
2019-12-17 14:40:00,316.0,316.25,315.81,315.99,47054.0,316.0,316.25,315.81,315.99,47054.0
2019-12-17 14:50:00,316.0,316.28,315.83,316.03,53788.0,316.0,316.28,315.83,316.03,53788.0
2019-12-17 15:00:00,316.02,316.36,315.84,316.23,70796.0,316.02,316.36,315.84,316.23,70796.0
2019-12-17 15:10:00,316.26,316.27,315.28,316.03,142483.0,316.26,316.27,315.28,316.03,142483.0
2019-12-17 15:20:00,316.05,316.08,315.63,315.77,72210.0,316.05,316.08,315.63,315.77,72210.0
2019-12-17 15:30:00,315.75,316.7,315.7,316.2,182455.0,315.75,316.7,315.7,316.2,182455.0
2019-12-17 15:40:00,316.21,316.6,316.04,316.57,181589.0,316.21,316.6,316.04,316.57,181589.0
2019-12-17 15:50:00,316.6,316.8,315.28,315.41,450184.0,316.6,316.8,315.28,315.41,450184.0
2019-12-18 09:30:00,316.21,318.55,315.6,318.13,570403.0,316.21,318.55,315.6,318.13,570403.0
2019-12-18 09:40:00,318.09,319.19,317.4,318.5,263860.0,318.09,319.19,317.4,318.5,263860.0
2019-12-18 09:50:00,318.5,319.0,317.6,318.63,259412.0,318.5,319.0,317.6,318.63,259412.0
2019-12-18 10:00:00,318.61,319.96,317.99,319.94,305417.0,318.61,319.96,317.99,319.94,305417.0
2019-12-18 10:10:00,319.92,321.66,319.87,321.28,448511.0,319.92,321.66,319.87,321.28,448511.0
2019-12-18 10:20:00,321.3,321.49,320.41,320.76,302830.0,321.3,321.49,320.41,320.76,302830.0
2019-12-18 10:30:00,320.68,323.25,320.63,322.42,422622.0,320.68,323.25,320.63,322.42,422622.0
2019-12-18 10:40:00,322.44,324.51,322.43,324.3,297626.0,322.44,324.51,322.43,324.3,297626.0
2019-12-18 10:50:00,324.29,324.94,323.98,324.59,449391.0,324.29,324.94,323.98,324.59,449391.0
2019-12-18 11:00:00,324.59,324.75,323.49,324.3,315000.0,324.59,324.75,323.49,324.3,315000.0
2019-12-18 11:10:00,324.3,324.51,323.69,323.88,176390.0,324.3,324.51,323.69,323.88,176390.0
2019-12-18 11:20:00,323.88,323.88,323.11,323.41,138138.0,323.88,323.88,323.11,323.41,138138.0
2019-12-18 11:30:00,323.27,324.0,323.17,323.36,113230.0,323.27,324.0,323.17,323.36,113230.0
2019-12-18 11:40:00,323.4,324.28,323.31,323.97,104691.0,323.4,324.28,323.31,323.97,104691.0
2019-12-18 11:50:00,323.96,324.23,323.14,323.2,81236.0,323.96,324.23,323.14,323.2,81236.0
2019-12-18 12:00:00,323.18,323.25,322.32,322.68,185131.0,323.18,323.25,322.32,322.68,185131.0
2019-12-18 12:10:00,322.72,322.73,321.79,321.99,157866.0,322.72,322.73,321.79,321.99,157866.0
2019-12-18 12:20:00,322.01,322.65,321.59,322.5,125056.0,322.01,322.65,321.59,322.5,125056.0
2019-12-18 12:30:00,322.52,322.52,321.48,322.01,101384.0,322.52,322.52,321.48,322.01,101384.0
2019-12-18 12:40:00,322.0,322.24,321.66,321.96,65317.0,322.0,322.24,321.66,321.96,65317.0
2019-12-18 12:50:00,322.07,322.75,322.0,322.72,77553.0,322.07,322.75,322.0,322.72,77553.0
2019-12-18 13:00:00,322.73,323.56,322.71,323.45,114748.0,322.73,323.56,322.71,323.45,114748.0
2019-12-18 13:10:00,323.47,324.04,323.34,323.89,76627.0,323.47,324.04,323.34,323.89,76627.0
2019-12-18 13:20:00,323.89,324.18,323.81,324.13,77920.0,323.89,324.18,323.81,324.13,77920.0
2019-12-18 13:30:00,324.13,324.29,323.0,323.63,84029.0,324.13,324.29,323.0,323.63,84029.0
2019-12-18 13:40:00,323.61,324.23,323.24,324.15,89887.0,323.61,324.23,323.24,324.15,89887.0
2019-12-18 13:50:00,324.13,324.54,323.88,324.44,89786.0,324.13,324.54,323.88,324.44,89786.0
2019-12-18 14:00:00,324.36,324.43,324.01,324.43,75522.0,324.36,324.43,324.01,324.43,75522.0
2019-12-18 14:10:00,324.46,324.85,324.22,324.28,125288.0,324.46,324.85,324.22,324.28,125288.0
2019-12-18 14:20:00,324.26,325.36,324.24,324.63,180171.0,324.26,325.36,324.24,324.63,180171.0
2019-12-18 14:30:00,324.61,325.25,324.06,324.1,89270.0,324.61,325.25,324.06,324.1,89270.0
2019-12-18 14:40:00,324.17,324.35,323.29,323.35,106963.0,324.17,324.35,323.29,323.35,106963.0
2019-12-18 14:50:00,323.33,324.49,323.25,324.26,92191.0,323.33,324.49,323.25,324.26,92191.0
2019-12-18 15:00:00,324.26,324.32,322.77,323.18,93761.0,324.26,324.32,322.77,323.18,93761.0
2019-12-18 15:10:00,323.13,323.23,322.27,322.48,99236.0,323.13,323.23,322.27,322.48,99236.0
2019-12-18 15:20:00,322.53,322.69,321.9,322.08,111986.0,322.53,322.69,321.9,322.08,111986.0
2019-12-18 15:30:00,322.06,322.08,320.83,321.49,144393.0,322.06,322.08,320.83,321.49,144393.0
2019-12-18 15:40:00,321.49,322.07,321.21,322.07,190375.0,321.49,322.07,321.21,322.07,190375.0
2019-12-18 15:50:00,322.05,322.05,320.16,320.4,402234.0,322.05,322.05,320.16,320.4,402234.0
2019-12-19 09:30:00,324.5,328.8,324.18,328.61,682317.0,324.5,328.8,324.18,328.61,682317.0
2019-12-19 09:40:00,328.73,329.94,327.21,328.95,517998.0,328.73,329.94,327.21,328.95,517998.0
2019-12-19 09:50:00,328.85,329.42,327.89,329.0,243891.0,328.85,329.42,327.89,329.0,243891.0
2019-12-19 10:00:00,328.94,330.68,328.7,330.27,449475.0,328.94,330.68,328.7,330.27,449475.0
2019-12-19 10:10:00,330.27,330.49,328.77,328.84,387721.0,330.27,330.49,328.77,328.84,387721.0
2019-12-19 10:20:00,328.79,330.28,328.26,330.13,291801.0,328.79,330.28,328.26,330.13,291801.0
2019-12-19 10:30:00,330.1,330.8,329.25,330.66,227138.0,330.1,330.8,329.25,330.66,227138.0
2019-12-19 10:40:00,330.6,330.68,329.5,329.78,244570.0,330.6,330.68,329.5,329.78,244570.0
2019-12-19 10:50:00,329.8,330.5,329.14,330.35,154950.0,329.8,330.5,329.14,330.35,154950.0
2019-12-19 11:00:00,330.36,331.45,329.71,331.3,225116.0,330.36,331.45,329.71,331.3,225116.0
2019-12-19 11:10:00,331.32,331.69,331.08,331.58,185029.0,331.32,331.69,331.08,331.58,185029.0
2019-12-19 11:20:00,331.53,332.6,331.52,332.05,237075.0,331.53,332.6,331.52,332.05,237075.0
2019-12-19 11:30:00,332.05,332.29,330.98,331.24,213151.0,332.05,332.29,330.98,331.24,213151.0
2019-12-19 11:40:00,331.24,332.5,331.05,332.5,118547.0,331.24,332.5,331.05,332.5,118547.0
2019-12-19 11:50:00,332.5,332.83,331.88,332.06,120263.0,332.5,332.83,331.88,332.06,120263.0
2019-12-19 12:00:00,332.03,332.6,331.83,331.86,114426.0,332.03,332.6,331.83,331.86,114426.0
2019-12-19 12:10:00,331.87,332.07,331.66,331.92,88532.0,331.87,332.07,331.66,331.92,88532.0
2019-12-19 12:20:00,331.92,332.01,330.6,330.73,103504.0,331.92,332.01,330.6,330.73,103504.0
2019-12-19 12:30:00,330.71,331.15,330.19,331.03,109292.0,330.71,331.15,330.19,331.03,109292.0
2019-12-19 12:40:00,331.06,331.17,329.76,330.41,96514.0,331.06,331.17,329.76,330.41,96514.0
2019-12-19 12:50:00,330.34,330.4,329.27,329.93,102663.0,330.34,330.4,329.27,329.93,102663.0
2019-12-19 13:00:00,329.97,330.83,329.52,330.25,83842.0,329.97,330.83,329.52,330.25,83842.0
2019-12-19 13:10:00,330.2,330.56,330.08,330.45,58898.0,330.2,330.56,330.08,330.45,58898.0
2019-12-19 13:20:00,330.4,331.35,330.4,331.24,80194.0,330.4,331.35,330.4,331.24,80194.0
2019-12-19 13:30:00,331.24,331.94,331.12,331.5,90387.0,331.24,331.94,331.12,331.5,90387.0
2019-12-19 13:40:00,331.44,331.63,331.13,331.6,68372.0,331.44,331.63,331.13,331.6,68372.0
2019-12-19 13:50:00,331.65,332.18,331.43,331.88,89212.0,331.65,332.18,331.43,331.88,89212.0
2019-12-19 14:00:00,331.87,331.94,331.63,331.63,41662.0,331.87,331.94,331.63,331.63,41662.0
2019-12-19 14:10:00,331.61,332.18,331.61,331.95,64263.0,331.61,332.18,331.61,331.95,64263.0
2019-12-19 14:20:00,331.96,332.03,330.81,331.3,96680.0,331.96,332.03,330.81,331.3,96680.0
2019-12-19 14:30:00,331.37,331.98,331.22,331.79,72523.0,331.37,331.98,331.22,331.79,72523.0
2019-12-19 14:40:00,331.77,332.11,331.54,331.71,55773.0,331.77,332.11,331.54,331.71,55773.0
2019-12-19 14:50:00,331.7,331.71,331.13,331.41,68341.0,331.7,331.71,331.13,331.41,68341.0
2019-12-19 15:00:00,331.41,332.0,331.38,331.75,73909.0,331.41,332.0,331.38,331.75,73909.0
2019-12-19 15:10:00,331.74,332.25,331.54,332.17,96707.0,331.74,332.25,331.54,332.17,96707.0
2019-12-19 15:20:00,332.16,332.58,332.12,332.38,111120.0,332.16,332.58,332.12,332.38,111120.0
2019-12-19 15:30:00,332.35,332.37,331.45,331.65,163709.0,332.35,332.37,331.45,331.65,163709.0
2019-12-19 15:40:00,331.65,332.52,331.61,332.43,179796.0,331.65,332.52,331.61,332.43,179796.0
2019-12-19 15:50:00,332.43,332.62,331.76,332.22,465698.0,332.43,332.62,331.76,332.22,465698.0
2019-12-20 09:30:00,334.57,335.0,332.25,332.74,1161715.0,334.57,335.0,332.25,332.74,1161715.0
2019-12-20 09:40:00,333.01,334.48,332.75,333.98,173459.0,333.01,334.48,332.75,333.98,173459.0
2019-12-20 09:50:00,333.85,334.07,332.85,333.34,137934.0,333.85,334.07,332.85,333.34,137934.0
2019-12-20 10:00:00,333.29,333.49,332.1,332.5,168013.0,333.29,333.49,332.1,332.5,168013.0
2019-12-20 10:10:00,332.59,332.92,330.6,330.68,197855.0,332.59,332.92,330.6,330.68,197855.0
2019-12-20 10:20:00,330.65,332.36,330.63,332.02,102958.0,330.65,332.36,330.63,332.02,102958.0
2019-12-20 10:30:00,332.09,332.17,331.39,331.71,59768.0,332.09,332.17,331.39,331.71,59768.0
2019-12-20 10:40:00,331.79,333.4,331.68,333.18,103923.0,331.79,333.4,331.68,333.18,103923.0
2019-12-20 10:50:00,333.21,333.65,332.85,333.17,80376.0,333.21,333.65,332.85,333.17,80376.0
2019-12-20 11:00:00,333.18,333.27,332.3,332.5,75391.0,333.18,333.27,332.3,332.5,75391.0
2019-12-20 11:10:00,332.51,333.5,332.36,333.37,72632.0,332.51,333.5,332.36,333.37,72632.0
2019-12-20 11:20:00,333.35,333.71,333.0,333.68,102227.0,333.35,333.71,333.0,333.68,102227.0
2019-12-20 11:30:00,333.69,334.3,333.54,334.25,131320.0,333.69,334.3,333.54,334.25,131320.0
2019-12-20 11:40:00,334.24,334.69,334.01,334.45,124995.0,334.24,334.69,334.01,334.45,124995.0
2019-12-20 11:50:00,334.49,334.78,334.09,334.6,84314.0,334.49,334.78,334.09,334.6,84314.0
2019-12-20 12:00:00,334.56,334.65,334.27,334.44,51695.0,334.56,334.65,334.27,334.44,51695.0
2019-12-20 12:10:00,334.4,334.62,334.01,334.43,89395.0,334.4,334.62,334.01,334.43,89395.0
2019-12-20 12:20:00,334.41,334.54,334.26,334.37,43185.0,334.41,334.54,334.26,334.37,43185.0
2019-12-20 12:30:00,334.39,334.9,334.28,334.86,87153.0,334.39,334.9,334.28,334.86,87153.0
2019-12-20 12:40:00,334.85,335.88,334.6,335.62,182281.0,334.85,335.88,334.6,335.62,182281.0
2019-12-20 12:50:00,335.62,335.9,335.39,335.58,80161.0,335.62,335.9,335.39,335.58,80161.0
2019-12-20 13:00:00,335.5,336.17,335.45,336.03,118703.0,335.5,336.17,335.45,336.03,118703.0
2019-12-20 13:10:00,336.0,336.24,335.5,336.15,102239.0,336.0,336.24,335.5,336.15,102239.0
2019-12-20 13:20:00,336.14,336.35,335.99,336.21,131282.0,336.14,336.35,335.99,336.21,131282.0
2019-12-20 13:30:00,336.25,336.89,336.11,336.82,128395.0,336.25,336.89,336.11,336.82,128395.0
2019-12-20 13:40:00,336.85,337.78,336.67,337.54,232188.0,336.85,337.78,336.67,337.54,232188.0
2019-12-20 13:50:00,337.57,337.96,336.98,337.77,197570.0,337.57,337.96,336.98,337.77,197570.0
2019-12-20 14:00:00,337.8,338.0,336.21,337.23,243799.0,337.8,338.0,336.21,337.23,243799.0
2019-12-20 14:10:00,337.19,337.35,336.11,337.35,143211.0,337.19,337.35,336.11,337.35,143211.0
2019-12-20 14:20:00,337.32,337.37,336.75,336.92,50626.0,337.32,337.37,336.75,336.92,50626.0
2019-12-20 14:30:00,336.96,337.79,336.55,337.46,121747.0,336.96,337.79,336.55,337.46,121747.0
2019-12-20 14:40:00,337.49,337.64,336.88,337.22,76779.0,337.49,337.64,336.88,337.22,76779.0
2019-12-20 14:50:00,337.18,337.37,336.46,336.75,94024.0,337.18,337.37,336.46,336.75,94024.0
2019-12-20 15:00:00,336.69,336.95,336.03,336.41,88248.0,336.69,336.95,336.03,336.41,88248.0
2019-12-20 15:10:00,336.37,336.56,336.18,336.34,48013.0,336.37,336.56,336.18,336.34,48013.0
2019-12-20 15:20:00,336.37,336.45,335.83,336.07,70143.0,336.37,336.45,335.83,336.07,70143.0
2019-12-20 15:30:00,336.06,336.25,335.88,336.14,84022.0,336.06,336.25,335.88,336.14,84022.0
2019-12-20 15:40:00,336.15,336.16,335.3,335.85,117745.0,336.15,336.16,335.3,335.85,117745.0
2019-12-20 15:50:00,335.86,336.98,335.77,336.97,486074.0,335.86,336.98,335.77,336.97,486074.0
2019-12-23 09:30:00,337.76,337.95,332.65,334.19,412378.0,337.76,337.95,332.65,334.19,412378.0
2019-12-23 09:40:00,334.33,336.29,333.65,334.32,200623.0,334.33,336.29,333.65,334.32,200623.0
2019-12-23 09:50:00,334.22,334.95,333.28,334.38,125824.0,334.22,334.95,333.28,334.38,125824.0
2019-12-23 10:00:00,334.34,334.43,331.39,331.56,216492.0,334.34,334.43,331.39,331.56,216492.0
2019-12-23 10:10:00,331.42,332.93,331.02,332.72,248587.0,331.42,332.93,331.02,332.72,248587.0
2019-12-23 10:20:00,332.63,333.05,331.78,332.77,140991.0,332.63,333.05,331.78,332.77,140991.0
2019-12-23 10:30:00,332.82,333.1,332.63,333.0,82802.0,332.82,333.1,332.63,333.0,82802.0
2019-12-23 10:40:00,332.92,333.1,332.55,332.74,83440.0,332.92,333.1,332.55,332.74,83440.0
2019-12-23 10:50:00,332.77,332.83,331.8,332.66,111214.0,332.77,332.83,331.8,332.66,111214.0
2019-12-23 11:00:00,332.56,332.66,332.29,332.47,90978.0,332.56,332.66,332.29,332.47,90978.0
2019-12-23 11:10:00,332.45,333.65,332.14,333.47,78076.0,332.45,333.65,332.14,333.47,78076.0
2019-12-23 11:20:00,333.46,334.58,333.25,334.58,96807.0,333.46,334.58,333.25,334.58,96807.0
2019-12-23 11:30:00,334.59,334.7,333.54,333.57,66293.0,334.59,334.7,333.54,333.57,66293.0
2019-12-23 11:40:00,333.58,334.5,333.44,333.92,91639.0,333.58,334.5,333.44,333.92,91639.0
2019-12-23 11:50:00,333.82,333.89,333.14,333.14,53878.0,333.82,333.89,333.14,333.14,53878.0
2019-12-23 12:00:00,333.09,333.4,332.81,333.4,44070.0,333.09,333.4,332.81,333.4,44070.0
2019-12-23 12:10:00,333.33,333.55,333.05,333.11,35690.0,333.33,333.55,333.05,333.11,35690.0
2019-12-23 12:20:00,333.07,333.37,332.8,333.25,31453.0,333.07,333.37,332.8,333.25,31453.0
2019-12-23 12:30:00,333.29,333.76,333.29,333.71,50062.0,333.29,333.76,333.29,333.71,50062.0
2019-12-23 12:40:00,333.7,333.8,333.05,333.21,37902.0,333.7,333.8,333.05,333.21,37902.0
2019-12-23 12:50:00,333.27,333.65,332.94,333.55,42051.0,333.27,333.65,332.94,333.55,42051.0
2019-12-23 13:00:00,333.59,333.72,333.16,333.72,37058.0,333.59,333.72,333.16,333.72,37058.0
2019-12-23 13:10:00,333.75,334.38,333.67,334.38,54932.0,333.75,334.38,333.67,334.38,54932.0
2019-12-23 13:20:00,334.38,334.4,333.78,334.0,35223.0,334.38,334.4,333.78,334.0,35223.0
2019-12-23 13:30:00,333.9,334.16,333.73,334.14,33306.0,333.9,334.16,333.73,334.14,33306.0
2019-12-23 13:40:00,334.12,334.3,333.68,333.75,33158.0,334.12,334.3,333.68,333.75,33158.0
2019-12-23 13:50:00,333.75,333.76,332.6,332.62,68785.0,333.75,333.76,332.6,332.62,68785.0
2019-12-23 14:00:00,332.67,334.21,332.5,334.21,87853.0,332.67,334.21,332.5,334.21,87853.0
2019-12-23 14:10:00,334.13,334.26,333.8,334.08,50060.0,334.13,334.26,333.8,334.08,50060.0
2019-12-23 14:20:00,334.02,334.33,333.65,333.74,43528.0,334.02,334.33,333.65,333.74,43528.0
2019-12-23 14:30:00,333.77,333.99,333.64,333.75,23674.0,333.77,333.99,333.64,333.75,23674.0
2019-12-23 14:40:00,333.74,334.23,333.68,334.07,36087.0,333.74,334.23,333.68,334.07,36087.0
2019-12-23 14:50:00,334.07,334.71,334.07,334.61,59703.0,334.07,334.71,334.07,334.61,59703.0
2019-12-23 15:00:00,334.69,334.69,333.91,334.41,56852.0,334.69,334.69,333.91,334.41,56852.0
2019-12-23 15:10:00,334.49,334.57,334.06,334.06,61312.0,334.49,334.57,334.06,334.06,61312.0
2019-12-23 15:20:00,334.08,334.25,333.89,334.11,62503.0,334.08,334.25,333.89,334.11,62503.0
2019-12-23 15:30:00,334.13,334.35,333.7,333.76,68342.0,334.13,334.35,333.7,333.76,68342.0
2019-12-23 15:40:00,333.77,333.84,332.95,333.04,90632.0,333.77,333.84,332.95,333.04,90632.0
2019-12-23 15:50:00,333.04,333.18,332.45,333.1,238619.0,333.04,333.18,332.45,333.1,238619.0
2019-12-24 09:30:00,333.95,335.7,333.19,333.68,211122.0,333.95,335.7,333.19,333.68,211122.0
2019-12-24 09:40:00,333.43,333.5,332.55,333.14,104512.0,333.43,333.5,332.55,333.14,104512.0
2019-12-24 09:50:00,333.05,333.37,331.6,332.5,188162.0,333.05,333.37,331.6,332.5,188162.0
2019-12-24 10:00:00,332.43,334.31,332.32,334.05,131277.0,332.43,334.31,332.32,334.05,131277.0
2019-12-24 10:10:00,334.19,334.19,333.17,333.57,118416.0,334.19,334.19,333.17,333.57,118416.0
2019-12-24 10:20:00,333.61,333.66,333.0,333.55,47613.0,333.61,333.66,333.0,333.55,47613.0
2019-12-24 10:30:00,333.56,333.85,333.18,333.79,32082.0,333.56,333.85,333.18,333.79,32082.0
2019-12-24 10:40:00,333.81,333.9,332.65,332.78,58688.0,333.81,333.9,332.65,332.78,58688.0
2019-12-24 10:50:00,332.86,333.78,332.77,333.61,43175.0,332.86,333.78,332.77,333.61,43175.0
2019-12-24 11:00:00,333.68,333.99,333.54,333.91,29647.0,333.68,333.99,333.54,333.91,29647.0
2019-12-24 11:10:00,333.87,334.07,333.51,333.59,39728.0,333.87,334.07,333.51,333.59,39728.0
2019-12-24 11:20:00,333.52,334.1,333.08,333.82,39350.0,333.52,334.1,333.08,333.82,39350.0
2019-12-24 11:30:00,333.88,334.0,333.37,333.63,34174.0,333.88,334.0,333.37,333.63,34174.0
2019-12-24 11:40:00,333.59,333.64,333.39,333.55,15300.0,333.59,333.64,333.39,333.55,15300.0
2019-12-24 11:50:00,333.6,333.85,333.43,333.76,31860.0,333.6,333.85,333.43,333.76,31860.0
2019-12-24 12:00:00,333.79,334.0,333.4,333.45,82776.0,333.79,334.0,333.4,333.45,82776.0
2019-12-24 12:10:00,333.51,333.93,333.22,333.47,34989.0,333.51,333.93,333.22,333.47,34989.0
2019-12-24 12:20:00,333.49,333.55,332.7,332.75,60440.0,333.49,333.55,332.7,332.75,60440.0
2019-12-24 12:30:00,332.79,333.38,332.79,333.02,35389.0,332.79,333.38,332.79,333.02,35389.0
2019-12-24 12:40:00,333.04,333.25,332.65,333.01,40073.0,333.04,333.25,332.65,333.01,40073.0
2019-12-24 12:50:00,333.03,333.41,332.7,333.28,57036.0,333.03,333.41,332.7,333.28,57036.0
2019-12-26 09:30:00,334.6,336.47,334.25,335.66,214092.0,334.6,336.47,334.25,335.66,214092.0
2019-12-26 09:40:00,335.81,336.0,334.31,335.89,85955.0,335.81,336.0,334.31,335.89,85955.0
2019-12-26 09:50:00,335.91,335.98,334.76,335.1,78619.0,335.91,335.98,334.76,335.1,78619.0
2019-12-26 10:00:00,335.16,335.75,334.25,334.25,82602.0,335.16,335.75,334.25,334.25,82602.0
2019-12-26 10:10:00,334.26,334.26,333.57,333.69,115980.0,334.26,334.26,333.57,333.69,115980.0
2019-12-26 10:20:00,333.75,334.5,333.7,334.26,75519.0,333.75,334.5,333.7,334.26,75519.0
2019-12-26 10:30:00,334.3,334.58,333.23,333.35,212047.0,334.3,334.58,333.23,333.35,212047.0
2019-12-26 10:40:00,333.36,333.87,332.51,333.04,153834.0,333.36,333.87,332.51,333.04,153834.0
2019-12-26 10:50:00,332.98,334.22,332.98,334.0,87704.0,332.98,334.22,332.98,334.0,87704.0
2019-12-26 11:00:00,334.04,334.68,333.9,334.03,86723.0,334.04,334.68,333.9,334.03,86723.0
2019-12-26 11:10:00,334.04,334.44,333.88,334.28,40329.0,334.04,334.44,333.88,334.28,40329.0
2019-12-26 11:20:00,334.27,334.47,333.6,334.22,72119.0,334.27,334.47,333.6,334.22,72119.0
2019-12-26 11:30:00,334.2,334.2,332.96,333.41,78099.0,334.2,334.2,332.96,333.41,78099.0
2019-12-26 11:40:00,333.42,333.58,332.85,333.31,33901.0,333.42,333.58,332.85,333.31,33901.0
2019-12-26 11:50:00,333.21,333.49,333.03,333.38,27005.0,333.21,333.49,333.03,333.38,27005.0
2019-12-26 12:00:00,333.4,333.73,333.27,333.3,31537.0,333.4,333.73,333.27,333.3,31537.0
2019-12-26 12:10:00,333.26,333.47,332.36,332.42,51565.0,333.26,333.47,332.36,332.42,51565.0
2019-12-26 12:20:00,332.44,332.86,332.42,332.62,20822.0,332.44,332.86,332.42,332.62,20822.0
2019-12-26 12:30:00,332.59,332.59,332.25,332.49,25499.0,332.59,332.59,332.25,332.49,25499.0
2019-12-26 12:40:00,332.51,332.6,332.11,332.46,42054.0,332.51,332.6,332.11,332.46,42054.0
2019-12-26 12:50:00,332.46,332.92,332.41,332.59,35704.0,332.46,332.92,332.41,332.59,35704.0
2019-12-26 13:00:00,332.65,333.05,332.56,332.8,28627.0,332.65,333.05,332.56,332.8,28627.0
2019-12-26 13:10:00,332.78,332.81,332.42,332.53,28390.0,332.78,332.81,332.42,332.53,28390.0
2019-12-26 13:20:00,332.54,332.63,332.37,332.37,23545.0,332.54,332.63,332.37,332.37,23545.0
2019-12-26 13:30:00,332.41,332.63,332.11,332.6,27443.0,332.41,332.63,332.11,332.6,27443.0
2019-12-26 13:40:00,332.6,332.92,332.53,332.92,19962.0,332.6,332.92,332.53,332.92,19962.0
2019-12-26 13:50:00,332.91,333.59,332.77,333.43,41744.0,332.91,333.59,332.77,333.43,41744.0
2019-12-26 14:00:00,333.46,333.78,333.46,333.6,23277.0,333.46,333.78,333.46,333.6,23277.0
2019-12-26 14:10:00,333.6,333.98,333.55,333.91,26078.0,333.6,333.98,333.55,333.91,26078.0
2019-12-26 14:20:00,333.85,334.11,333.21,333.28,39202.0,333.85,334.11,333.21,333.28,39202.0
2019-12-26 14:30:00,333.27,333.29,333.1,333.21,20618.0,333.27,333.29,333.1,333.21,20618.0
2019-12-26 14:40:00,333.2,333.23,332.84,332.95,18214.0,333.2,333.23,332.84,332.95,18214.0
2019-12-26 14:50:00,332.84,333.09,332.81,332.98,24338.0,332.84,333.09,332.81,332.98,24338.0
2019-12-26 15:00:00,333.0,333.04,332.63,332.8,18676.0,333.0,333.04,332.63,332.8,18676.0
2019-12-26 15:10:00,332.86,333.19,332.71,332.87,36449.0,332.86,333.19,332.71,332.87,36449.0
2019-12-26 15:20:00,332.87,332.96,332.5,332.62,25624.0,332.87,332.96,332.5,332.62,25624.0
2019-12-26 15:30:00,332.61,332.75,332.22,332.35,63020.0,332.61,332.75,332.22,332.35,63020.0
2019-12-26 15:40:00,332.41,332.41,332.01,332.1,48229.0,332.41,332.41,332.01,332.1,48229.0
2019-12-26 15:50:00,332.12,332.62,332.01,332.62,150027.0,332.12,332.62,332.01,332.62,150027.0
2019-12-27 09:30:00,333.0,333.82,328.05,328.38,384517.0,333.0,333.82,328.05,328.38,384517.0
2019-12-27 09:40:00,328.38,329.29,326.7,328.53,228643.0,328.38,329.29,326.7,328.53,228643.0
2019-12-27 09:50:00,328.53,328.53,326.01,326.56,211168.0,328.53,328.53,326.01,326.56,211168.0
2019-12-27 10:00:00,326.49,327.71,326.38,327.32,187790.0,326.49,327.71,326.38,327.32,187790.0
2019-12-27 10:10:00,327.36,327.87,326.63,326.83,125430.0,327.36,327.87,326.63,326.83,125430.0
2019-12-27 10:20:00,326.81,328.05,326.56,327.75,156359.0,326.81,328.05,326.56,327.75,156359.0
2019-12-27 10:30:00,327.75,328.6,327.56,328.3,186336.0,327.75,328.6,327.56,328.3,186336.0
2019-12-27 10:40:00,328.34,328.9,328.27,328.54,55809.0,328.34,328.9,328.27,328.54,55809.0
2019-12-27 10:50:00,328.56,328.68,328.25,328.52,77536.0,328.56,328.68,328.25,328.52,77536.0
2019-12-27 11:00:00,328.52,329.76,328.52,329.65,93227.0,328.52,329.76,328.52,329.65,93227.0
2019-12-27 11:10:00,329.7,330.58,329.58,330.5,119811.0,329.7,330.58,329.58,330.5,119811.0
2019-12-27 11:20:00,330.52,330.83,330.01,330.77,89486.0,330.52,330.83,330.01,330.77,89486.0
2019-12-27 11:30:00,330.74,331.25,330.05,330.37,81542.0,330.74,331.25,330.05,330.37,81542.0
2019-12-27 11:40:00,330.37,331.07,330.18,330.93,49660.0,330.37,331.07,330.18,330.93,49660.0
2019-12-27 11:50:00,330.85,330.85,329.72,329.75,69908.0,330.85,330.85,329.72,329.75,69908.0
2019-12-27 12:00:00,329.78,329.86,329.29,329.41,41204.0,329.78,329.86,329.29,329.41,41204.0
2019-12-27 12:10:00,329.41,330.22,329.4,330.18,45350.0,329.41,330.22,329.4,330.18,45350.0
2019-12-27 12:20:00,330.1,330.16,329.06,329.14,41367.0,330.1,330.16,329.06,329.14,41367.0
2019-12-27 12:30:00,329.15,329.17,328.72,328.93,52171.0,329.15,329.17,328.72,328.93,52171.0
2019-12-27 12:40:00,328.94,329.65,328.9,329.43,51849.0,328.94,329.65,328.9,329.43,51849.0
2019-12-27 12:50:00,329.48,330.19,329.45,330.08,35751.0,329.48,330.19,329.45,330.08,35751.0
2019-12-27 13:00:00,330.11,330.19,329.72,330.08,52011.0,330.11,330.19,329.72,330.08,52011.0
2019-12-27 13:10:00,330.08,330.22,329.46,329.56,56346.0,330.08,330.22,329.46,329.56,56346.0
2019-12-27 13:20:00,329.61,329.87,329.08,329.08,51028.0,329.61,329.87,329.08,329.08,51028.0
2019-12-27 13:30:00,329.11,329.59,328.9,329.14,53073.0,329.11,329.59,328.9,329.14,53073.0
2019-12-27 13:40:00,329.11,329.5,328.99,329.4,44235.0,329.11,329.5,328.99,329.4,44235.0
2019-12-27 13:50:00,329.42,329.85,329.37,329.77,32511.0,329.42,329.85,329.37,329.77,32511.0
2019-12-27 14:00:00,329.74,330.06,329.55,329.58,34066.0,329.74,330.06,329.55,329.58,34066.0
2019-12-27 14:10:00,329.55,329.57,329.05,329.21,46964.0,329.55,329.57,329.05,329.21,46964.0
2019-12-27 14:20:00,329.21,329.6,329.16,329.39,35146.0,329.21,329.6,329.16,329.39,35146.0
2019-12-27 14:30:00,329.45,329.84,329.37,329.61,37875.0,329.45,329.84,329.37,329.61,37875.0
2019-12-27 14:40:00,329.65,330.28,329.64,330.01,48391.0,329.65,330.28,329.64,330.01,48391.0
2019-12-27 14:50:00,330.02,330.02,329.54,329.81,21775.0,330.02,330.02,329.54,329.81,21775.0
2019-12-27 15:00:00,329.76,329.9,329.13,329.4,50625.0,329.76,329.9,329.13,329.4,50625.0
2019-12-27 15:10:00,329.4,329.81,329.39,329.54,52357.0,329.4,329.81,329.39,329.54,52357.0
2019-12-27 15:20:00,329.53,329.64,329.22,329.45,47209.0,329.53,329.64,329.22,329.45,47209.0
2019-12-27 15:30:00,329.44,329.54,328.83,329.16,82938.0,329.44,329.54,328.83,329.16,82938.0
2019-12-27 15:40:00,329.16,329.56,328.11,328.5,130439.0,329.16,329.56,328.11,328.5,130439.0
2019-12-27 15:50:00,328.48,329.27,328.12,329.09,245188.0,328.48,329.27,328.12,329.09,245188.0
2019-12-30 09:30:00,329.08,329.19,325.25,327.34,202423.0,329.08,329.19,325.25,327.34,202423.0
2019-12-30 09:40:00,327.32,328.16,324.38,324.43,156732.0,327.32,328.16,324.38,324.43,156732.0
2019-12-30 09:50:00,324.44,326.71,324.37,325.55,137925.0,324.44,326.71,324.37,325.55,137925.0
2019-12-30 10:00:00,325.5,326.9,325.33,326.75,79513.0,325.5,326.9,325.33,326.75,79513.0
2019-12-30 10:10:00,326.75,326.85,324.83,325.0,96548.0,326.75,326.85,324.83,325.0,96548.0
2019-12-30 10:20:00,325.03,326.85,324.81,326.7,107888.0,325.03,326.85,324.81,326.7,107888.0
2019-12-30 10:30:00,326.7,326.76,326.08,326.38,54695.0,326.7,326.76,326.08,326.38,54695.0
2019-12-30 10:40:00,326.35,326.78,325.81,326.24,94617.0,326.35,326.78,325.81,326.24,94617.0
2019-12-30 10:50:00,326.24,326.36,325.3,325.38,64603.0,326.24,326.36,325.3,325.38,64603.0
2019-12-30 11:00:00,325.49,325.57,324.44,324.97,93728.0,325.49,325.57,324.44,324.97,93728.0
2019-12-30 11:10:00,324.98,325.99,324.97,325.88,60387.0,324.98,325.99,324.97,325.88,60387.0
2019-12-30 11:20:00,325.82,326.6,325.58,326.6,58100.0,325.82,326.6,325.58,326.6,58100.0
2019-12-30 11:30:00,326.6,327.6,326.2,327.42,103831.0,326.6,327.6,326.2,327.42,103831.0
2019-12-30 11:40:00,327.36,327.37,326.81,327.2,72202.0,327.36,327.37,326.81,327.2,72202.0
2019-12-30 11:50:00,327.15,327.87,326.96,327.58,62020.0,327.15,327.87,326.96,327.58,62020.0
2019-12-30 12:00:00,327.57,328.15,327.45,328.06,42269.0,327.57,328.15,327.45,328.06,42269.0
2019-12-30 12:10:00,328.02,328.03,327.27,327.33,40195.0,328.02,328.03,327.27,327.33,40195.0
2019-12-30 12:20:00,327.3,327.91,326.8,327.79,48148.0,327.3,327.91,326.8,327.79,48148.0
2019-12-30 12:30:00,327.76,327.97,327.34,327.39,24309.0,327.76,327.97,327.34,327.39,24309.0
2019-12-30 12:40:00,327.33,327.39,326.54,326.76,58097.0,327.33,327.39,326.54,326.76,58097.0
2019-12-30 12:50:00,326.83,327.38,326.79,326.93,23649.0,326.83,327.38,326.79,326.93,23649.0
2019-12-30 13:00:00,326.87,327.07,326.18,326.25,33926.0,326.87,327.07,326.18,326.25,33926.0
2019-12-30 13:10:00,326.24,326.56,326.15,326.42,39674.0,326.24,326.56,326.15,326.42,39674.0
2019-12-30 13:20:00,326.43,327.16,326.34,327.07,48870.0,326.43,327.16,326.34,327.07,48870.0
2019-12-30 13:30:00,327.09,327.31,326.73,326.87,31755.0,327.09,327.31,326.73,326.87,31755.0
2019-12-30 13:40:00,326.83,327.03,326.03,326.17,35974.0,326.83,327.03,326.03,326.17,35974.0
2019-12-30 13:50:00,326.19,326.41,326.04,326.36,26279.0,326.19,326.41,326.04,326.36,26279.0
2019-12-30 14:00:00,326.4,326.5,325.68,326.11,43621.0,326.4,326.5,325.68,326.11,43621.0
2019-12-30 14:10:00,326.1,326.1,325.37,325.47,63871.0,326.1,326.1,325.37,325.47,63871.0
2019-12-30 14:20:00,325.44,325.57,325.01,325.42,49539.0,325.44,325.57,325.01,325.42,49539.0
2019-12-30 14:30:00,325.37,325.56,325.14,325.54,35597.0,325.37,325.56,325.14,325.54,35597.0
2019-12-30 14:40:00,325.52,325.65,325.11,325.13,42726.0,325.52,325.65,325.11,325.13,42726.0
2019-12-30 14:50:00,325.08,325.13,324.57,324.98,56031.0,325.08,325.13,324.57,324.98,56031.0
2019-12-30 15:00:00,324.92,324.96,324.23,324.46,56009.0,324.92,324.96,324.23,324.46,56009.0
2019-12-30 15:10:00,324.5,324.74,324.03,324.26,44927.0,324.5,324.74,324.03,324.26,44927.0
2019-12-30 15:20:00,324.23,324.43,323.94,324.19,66545.0,324.23,324.43,323.94,324.19,66545.0
2019-12-30 15:30:00,324.22,324.29,323.78,323.82,82555.0,324.22,324.29,323.78,323.82,82555.0
2019-12-30 15:40:00,323.85,323.92,323.4,323.74,84779.0,323.85,323.92,323.4,323.74,84779.0
2019-12-30 15:50:00,323.73,323.78,322.86,323.31,212721.0,323.73,323.78,322.86,323.31,212721.0
2019-12-31 09:30:00,322.0,323.94,321.09,323.64,144205.0,322.0,323.94,321.09,323.64,144205.0
2019-12-31 09:40:00,323.63,323.96,322.54,323.11,66919.0,323.63,323.96,322.54,323.11,66919.0
2019-12-31 09:50:00,323.3,323.31,322.2,322.6,108772.0,323.3,323.31,322.2,322.6,108772.0
2019-12-31 10:00:00,322.5,322.62,321.09,321.9,78793.0,322.5,322.62,321.09,321.9,78793.0
2019-12-31 10:10:00,321.84,323.5,321.74,323.33,94949.0,321.84,323.5,321.74,323.33,94949.0
2019-12-31 10:20:00,323.35,324.65,323.25,323.8,148848.0,323.35,324.65,323.25,323.8,148848.0
2019-12-31 10:30:00,323.8,323.9,322.2,322.55,175961.0,323.8,323.9,322.2,322.55,175961.0
2019-12-31 10:40:00,322.54,323.77,322.4,323.6,68965.0,322.54,323.77,322.4,323.6,68965.0
2019-12-31 10:50:00,323.54,323.78,322.61,323.12,77414.0,323.54,323.78,322.61,323.12,77414.0
2019-12-31 11:00:00,323.0,323.55,322.85,323.06,45863.0,323.0,323.55,322.85,323.06,45863.0
2019-12-31 11:10:00,323.19,323.5,322.8,323.41,55886.0,323.19,323.5,322.8,323.41,55886.0
2019-12-31 11:20:00,323.36,323.58,322.56,322.68,58182.0,323.36,323.58,322.56,322.68,58182.0
2019-12-31 11:30:00,322.68,323.17,322.52,322.79,37812.0,322.68,323.17,322.52,322.79,37812.0
2019-12-31 11:40:00,322.79,323.58,322.79,323.56,64306.0,322.79,323.58,322.79,323.56,64306.0
2019-12-31 11:50:00,323.54,323.74,323.34,323.34,29105.0,323.54,323.74,323.34,323.34,29105.0
2019-12-31 12:00:00,323.31,323.75,323.25,323.38,38888.0,323.31,323.75,323.25,323.38,38888.0
2019-12-31 12:10:00,323.31,323.44,323.01,323.12,39751.0,323.31,323.44,323.01,323.12,39751.0
2019-12-31 12:20:00,323.13,323.61,323.04,323.36,22948.0,323.13,323.61,323.04,323.36,22948.0
2019-12-31 12:30:00,323.36,323.52,323.2,323.36,16368.0,323.36,323.52,323.2,323.36,16368.0
2019-12-31 12:40:00,323.33,323.52,323.25,323.49,29694.0,323.33,323.52,323.25,323.49,29694.0
2019-12-31 12:50:00,323.43,323.46,323.3,323.43,20705.0,323.43,323.46,323.3,323.43,20705.0
2019-12-31 13:00:00,323.36,323.71,323.34,323.48,35058.0,323.36,323.71,323.34,323.48,35058.0
2019-12-31 13:10:00,323.48,323.91,323.47,323.71,27903.0,323.48,323.91,323.47,323.71,27903.0
2019-12-31 13:20:00,323.73,324.39,323.65,323.65,53579.0,323.73,324.39,323.65,323.65,53579.0
2019-12-31 13:30:00,323.73,324.08,323.72,324.05,21957.0,323.73,324.08,323.72,324.05,21957.0
2019-12-31 13:40:00,324.06,324.68,324.06,324.64,31465.0,324.06,324.68,324.06,324.64,31465.0
2019-12-31 13:50:00,324.56,324.78,324.29,324.65,33762.0,324.56,324.78,324.29,324.65,33762.0
2019-12-31 14:00:00,324.65,324.92,324.55,324.6,40021.0,324.65,324.92,324.55,324.6,40021.0
2019-12-31 14:10:00,324.67,324.67,324.12,324.2,36350.0,324.67,324.67,324.12,324.2,36350.0
2019-12-31 14:20:00,324.26,324.45,323.95,324.0,29288.0,324.26,324.45,323.95,324.0,29288.0
2019-12-31 14:30:00,324.01,324.01,323.56,323.75,33894.0,324.01,324.01,323.56,323.75,33894.0
2019-12-31 14:40:00,323.73,323.76,323.1,323.11,37740.0,323.73,323.76,323.1,323.11,37740.0
2019-12-31 14:50:00,323.14,323.15,322.78,322.98,40671.0,323.14,323.15,322.78,322.98,40671.0
2019-12-31 15:00:00,322.94,323.32,322.86,323.1,24793.0,322.94,323.32,322.86,323.1,24793.0
2019-12-31 15:10:00,323.09,323.09,322.62,322.97,43203.0,323.09,323.09,322.62,322.97,43203.0
2019-12-31 15:20:00,323.03,323.26,322.96,323.08,42658.0,323.03,323.26,322.96,323.08,42658.0
2019-12-31 15:30:00,323.11,323.17,322.93,323.08,39322.0,323.11,323.17,322.93,323.08,39322.0
2019-12-31 15:40:00,323.06,323.13,322.62,322.62,81600.0,323.06,323.13,322.62,322.62,81600.0
2019-12-31 15:50:00,322.66,323.74,322.66,323.53,260170.0,322.66,323.74,322.66,323.53,260170.0
2020-01-02 09:30:00,326.1,329.82,325.43,328.36,297387.0,326.1,329.82,325.43,328.36,297387.0
2020-01-02 09:40:00,328.26,329.46,327.11,327.26,133746.0,328.26,329.46,327.11,327.26,133746.0
2020-01-02 09:50:00,327.16,328.69,326.5,328.66,147664.0,327.16,328.69,326.5,328.66,147664.0
2020-01-02 10:00:00,328.66,328.66,326.11,326.38,108901.0,328.66,328.66,326.11,326.38,108901.0
2020-01-02 10:10:00,326.34,326.71,325.4,325.72,109488.0,326.34,326.71,325.4,325.72,109488.0
2020-01-02 10:20:00,325.81,325.87,324.78,325.58,124197.0,325.81,325.87,324.78,325.58,124197.0
2020-01-02 10:30:00,325.57,326.23,325.51,325.73,62793.0,325.57,326.23,325.51,325.73,62793.0
2020-01-02 10:40:00,325.83,326.87,325.66,326.31,83835.0,325.83,326.87,325.66,326.31,83835.0
2020-01-02 10:50:00,326.25,327.0,326.07,326.78,44128.0,326.25,327.0,326.07,326.78,44128.0
2020-01-02 11:00:00,326.78,327.0,325.98,326.83,59144.0,326.78,327.0,325.98,326.83,59144.0
2020-01-02 11:10:00,326.82,327.61,326.77,327.33,93411.0,326.82,327.61,326.77,327.33,93411.0
2020-01-02 11:20:00,327.31,327.38,326.91,327.19,32241.0,327.31,327.38,326.91,327.19,32241.0
2020-01-02 11:30:00,327.19,327.21,325.65,326.69,73109.0,327.19,327.21,325.65,326.69,73109.0
2020-01-02 11:40:00,326.65,327.43,326.53,327.37,38834.0,326.65,327.43,326.53,327.37,38834.0
2020-01-02 11:50:00,327.38,327.92,327.1,327.8,40723.0,327.38,327.92,327.1,327.8,40723.0
2020-01-02 12:00:00,327.72,328.05,327.63,327.97,32913.0,327.72,328.05,327.63,327.97,32913.0
2020-01-02 12:10:00,327.94,328.05,327.33,327.65,34840.0,327.94,328.05,327.33,327.65,34840.0
2020-01-02 12:20:00,327.67,327.8,327.59,327.64,25861.0,327.67,327.8,327.59,327.64,25861.0
2020-01-02 12:30:00,327.66,328.15,327.41,328.02,36705.0,327.66,328.15,327.41,328.02,36705.0
2020-01-02 12:40:00,327.99,328.47,327.91,328.47,59140.0,327.99,328.47,327.91,328.47,59140.0
2020-01-02 12:50:00,328.46,328.75,328.44,328.56,41359.0,328.46,328.75,328.44,328.56,41359.0
2020-01-02 13:00:00,328.53,328.53,327.55,328.0,52824.0,328.53,328.53,327.55,328.0,52824.0
2020-01-02 13:10:00,327.98,328.22,327.83,327.99,31715.0,327.98,328.22,327.83,327.99,31715.0
2020-01-02 13:20:00,327.95,328.27,327.87,328.06,38195.0,327.95,328.27,327.87,328.06,38195.0
2020-01-02 13:30:00,328.04,328.08,327.37,327.49,31905.0,328.04,328.08,327.37,327.49,31905.0
2020-01-02 13:40:00,327.49,328.27,327.4,328.24,31944.0,327.49,328.27,327.4,328.24,31944.0
2020-01-02 13:50:00,328.2,328.62,328.11,328.46,33126.0,328.2,328.62,328.11,328.46,33126.0
2020-01-02 14:00:00,328.42,328.5,328.17,328.2,25136.0,328.42,328.5,328.17,328.2,25136.0
2020-01-02 14:10:00,328.22,328.62,328.09,328.4,33976.0,328.22,328.62,328.09,328.4,33976.0
2020-01-02 14:20:00,328.42,328.49,328.18,328.35,30204.0,328.42,328.49,328.18,328.35,30204.0
2020-01-02 14:30:00,328.29,328.46,328.24,328.34,41578.0,328.29,328.46,328.24,328.34,41578.0
2020-01-02 14:40:00,328.36,328.68,328.01,328.57,60478.0,328.36,328.68,328.01,328.57,60478.0
2020-01-02 14:50:00,328.57,329.0,328.57,328.72,76732.0,328.57,329.0,328.57,328.72,76732.0
2020-01-02 15:00:00,328.7,329.33,328.68,329.0,97957.0,328.7,329.33,328.68,329.0,97957.0
2020-01-02 15:10:00,329.04,329.51,328.95,329.25,52037.0,329.04,329.51,328.95,329.25,52037.0
2020-01-02 15:20:00,329.26,329.5,329.05,329.5,49531.0,329.26,329.5,329.05,329.5,49531.0
2020-01-02 15:30:00,329.52,329.61,329.24,329.37,69767.0,329.52,329.61,329.24,329.37,69767.0
2020-01-02 15:40:00,329.37,329.45,328.73,328.94,95432.0,329.37,329.45,328.73,328.94,95432.0
2020-01-02 15:50:00,328.93,329.98,328.53,329.82,318464.0,328.93,329.98,328.53,329.82,318464.0
2020-01-03 09:30:00,327.01,329.49,326.12,327.3,271119.0,327.01,329.49,326.12,327.3,271119.0
2020-01-03 09:40:00,327.35,328.98,327.16,328.79,138337.0,327.35,328.98,327.16,328.79,138337.0
2020-01-03 09:50:00,328.85,328.94,327.05,327.5,132307.0,328.85,328.94,327.05,327.5,132307.0
2020-01-03 10:00:00,327.33,327.88,326.8,327.5,112490.0,327.33,327.88,326.8,327.5,112490.0
2020-01-03 10:10:00,327.42,328.73,327.06,328.4,73148.0,327.42,328.73,327.06,328.4,73148.0
2020-01-03 10:20:00,328.47,329.06,328.14,328.72,58300.0,328.47,329.06,328.14,328.72,58300.0
2020-01-03 10:30:00,328.7,329.5,328.61,329.42,53192.0,328.7,329.5,328.61,329.42,53192.0
2020-01-03 10:40:00,329.48,329.86,328.94,329.06,45667.0,329.48,329.86,328.94,329.06,45667.0
2020-01-03 10:50:00,329.1,329.3,328.51,328.64,71624.0,329.1,329.3,328.51,328.64,71624.0
2020-01-03 11:00:00,328.62,328.97,325.53,327.47,358470.0,328.62,328.97,325.53,327.47,358470.0
2020-01-03 11:10:00,327.36,328.37,326.89,327.76,81151.0,327.36,328.37,326.89,327.76,81151.0
2020-01-03 11:20:00,327.74,328.13,326.94,327.73,40447.0,327.74,328.13,326.94,327.73,40447.0
2020-01-03 11:30:00,327.71,327.93,326.9,327.86,59618.0,327.71,327.93,326.9,327.86,59618.0
2020-01-03 11:40:00,327.8,328.45,327.49,327.68,80575.0,327.8,328.45,327.49,327.68,80575.0
2020-01-03 11:50:00,327.67,328.06,327.38,327.95,24378.0,327.67,328.06,327.38,327.95,24378.0
2020-01-03 12:00:00,327.98,328.88,327.89,328.77,64901.0,327.98,328.88,327.89,328.77,64901.0
2020-01-03 12:10:00,328.78,328.78,328.36,328.72,35480.0,328.78,328.78,328.36,328.72,35480.0
2020-01-03 12:20:00,328.72,328.8,328.25,328.31,19907.0,328.72,328.8,328.25,328.31,19907.0
2020-01-03 12:30:00,328.29,328.88,328.21,328.78,23785.0,328.29,328.88,328.21,328.78,23785.0
2020-01-03 12:40:00,328.82,328.98,328.52,328.62,15842.0,328.82,328.98,328.52,328.62,15842.0
2020-01-03 12:50:00,328.57,328.94,328.45,328.54,18596.0,328.57,328.94,328.45,328.54,18596.0
2020-01-03 13:00:00,328.43,328.58,327.86,328.09,33055.0,328.43,328.58,327.86,328.09,33055.0
2020-01-03 13:10:00,328.22,328.27,327.66,327.66,20080.0,328.22,328.27,327.66,327.66,20080.0
2020-01-03 13:20:00,327.61,328.5,327.59,328.37,19809.0,327.61,328.5,327.59,328.37,19809.0
2020-01-03 13:30:00,328.37,328.62,326.88,327.73,46311.0,328.37,328.62,326.88,327.73,46311.0
2020-01-03 13:40:00,327.78,328.11,327.33,327.64,33737.0,327.78,328.11,327.33,327.64,33737.0
2020-01-03 13:50:00,327.55,327.63,327.04,327.41,15787.0,327.55,327.63,327.04,327.41,15787.0
2020-01-03 14:00:00,327.45,327.45,326.89,327.24,28092.0,327.45,327.45,326.89,327.24,28092.0
2020-01-03 14:10:00,327.19,327.27,326.92,327.08,19678.0,327.19,327.27,326.92,327.08,19678.0
2020-01-03 14:20:00,327.08,327.27,327.0,327.03,19253.0,327.08,327.27,327.0,327.03,19253.0
2020-01-03 14:30:00,327.15,327.43,327.06,327.31,23564.0,327.15,327.43,327.06,327.31,23564.0
2020-01-03 14:40:00,327.36,327.41,327.14,327.26,25513.0,327.36,327.41,327.14,327.26,25513.0
2020-01-03 14:50:00,327.2,327.61,327.16,327.55,25407.0,327.2,327.61,327.16,327.55,25407.0
2020-01-03 15:00:00,327.5,327.88,327.39,327.43,22932.0,327.5,327.88,327.39,327.43,22932.0
2020-01-03 15:10:00,327.44,327.56,327.11,327.24,42649.0,327.44,327.56,327.11,327.24,42649.0
2020-01-03 15:20:00,327.29,327.45,327.1,327.19,40679.0,327.29,327.45,327.1,327.19,40679.0
2020-01-03 15:30:00,327.15,327.21,326.8,326.8,45558.0,327.15,327.21,326.8,326.8,45558.0
2020-01-03 15:40:00,326.81,327.27,326.63,326.66,54629.0,326.81,327.27,326.63,326.66,54629.0
2020-01-03 15:50:00,326.62,326.93,325.89,325.9,208105.0,326.62,326.93,325.89,325.9,208105.0
2020-01-06 09:30:00,323.36,325.1,321.2,323.32,218201.0,323.36,325.1,321.2,323.32,218201.0
2020-01-06 09:40:00,323.3,325.79,323.12,325.19,117561.0,323.3,325.79,323.12,325.19,117561.0
2020-01-06 09:50:00,325.19,326.75,324.25,325.89,100075.0,325.19,326.75,324.25,325.89,100075.0
2020-01-06 10:00:00,325.96,326.15,325.48,325.75,72687.0,325.96,326.15,325.48,325.75,72687.0
2020-01-06 10:10:00,325.77,326.74,325.27,326.6,101398.0,325.77,326.74,325.27,326.6,101398.0
2020-01-06 10:20:00,326.52,328.24,326.42,327.58,174443.0,326.52,328.24,326.42,327.58,174443.0
2020-01-06 10:30:00,327.64,327.75,326.88,327.34,49833.0,327.64,327.75,326.88,327.34,49833.0
2020-01-06 10:40:00,327.36,328.5,326.91,328.09,65099.0,327.36,328.5,326.91,328.09,65099.0
2020-01-06 10:50:00,328.1,329.23,328.06,329.06,93913.0,328.1,329.23,328.06,329.06,93913.0
2020-01-06 11:00:00,329.06,329.47,328.75,328.98,85185.0,329.06,329.47,328.75,328.98,85185.0
2020-01-06 11:10:00,329.04,329.36,328.4,328.72,74377.0,329.04,329.36,328.4,328.72,74377.0
2020-01-06 11:20:00,328.57,329.19,328.29,328.35,36944.0,328.57,329.19,328.29,328.35,36944.0
2020-01-06 11:30:00,328.38,329.29,328.37,329.04,54915.0,328.38,329.29,328.37,329.04,54915.0
2020-01-06 11:40:00,329.0,329.0,328.53,328.81,24662.0,329.0,329.0,328.53,328.81,24662.0
2020-01-06 11:50:00,328.87,329.2,328.77,328.82,33003.0,328.87,329.2,328.77,328.82,33003.0
2020-01-06 12:00:00,328.86,329.2,328.72,329.1,32941.0,328.86,329.2,328.72,329.1,32941.0
2020-01-06 12:10:00,329.15,329.97,328.75,329.72,64891.0,329.15,329.97,328.75,329.72,64891.0
2020-01-06 12:20:00,329.74,331.4,329.35,331.15,109704.0,329.74,331.4,329.35,331.15,109704.0
2020-01-06 12:30:00,331.21,331.39,330.01,330.46,78256.0,331.21,331.39,330.01,330.46,78256.0
2020-01-06 12:40:00,330.58,331.42,330.57,331.13,51793.0,330.58,331.42,330.57,331.13,51793.0
2020-01-06 12:50:00,331.28,332.46,331.17,332.39,93891.0,331.28,332.46,331.17,332.39,93891.0
2020-01-06 13:00:00,332.42,333.37,331.86,333.26,117406.0,332.42,333.37,331.86,333.26,117406.0
2020-01-06 13:10:00,333.28,334.73,333.25,334.05,212576.0,333.28,334.73,333.25,334.05,212576.0
2020-01-06 13:20:00,334.04,334.09,332.6,334.0,127288.0,334.04,334.09,332.6,334.0,127288.0
2020-01-06 13:30:00,333.99,334.49,333.32,333.48,57445.0,333.99,334.49,333.32,333.48,57445.0
2020-01-06 13:40:00,333.5,333.95,333.35,333.75,69962.0,333.5,333.95,333.35,333.75,69962.0
2020-01-06 13:50:00,333.79,334.43,333.74,334.14,71050.0,333.79,334.43,333.74,334.14,71050.0
2020-01-06 14:00:00,334.07,334.5,333.66,334.06,69537.0,334.07,334.5,333.66,334.06,69537.0
2020-01-06 14:10:00,334.03,335.11,334.03,334.86,113928.0,334.03,335.11,334.03,334.86,113928.0
2020-01-06 14:20:00,334.81,335.49,334.7,335.44,85838.0,334.81,335.49,334.7,335.44,85838.0
2020-01-06 14:30:00,335.42,335.87,335.21,335.37,99080.0,335.42,335.87,335.21,335.37,99080.0
2020-01-06 14:40:00,335.37,335.5,334.69,334.91,82947.0,335.37,335.5,334.69,334.91,82947.0
2020-01-06 14:50:00,334.99,335.22,334.39,334.66,63626.0,334.99,335.22,334.39,334.66,63626.0
2020-01-06 15:00:00,334.65,334.68,333.81,334.5,69410.0,334.65,334.68,333.81,334.5,69410.0
2020-01-06 15:10:00,334.45,335.36,334.32,334.5,79996.0,334.45,335.36,334.32,334.5,79996.0
2020-01-06 15:20:00,334.49,335.0,334.03,334.63,57117.0,334.49,335.0,334.03,334.63,57117.0
2020-01-06 15:30:00,334.57,335.33,334.53,335.08,94598.0,334.57,335.33,334.53,335.08,94598.0
2020-01-06 15:40:00,335.07,336.0,334.94,335.87,189063.0,335.07,336.0,334.94,335.87,189063.0
2020-01-06 15:50:00,335.87,336.36,335.23,335.83,373401.0,335.87,336.36,335.23,335.83,373401.0
2020-01-07 09:30:00,336.47,336.7,331.07,331.95,377549.0,336.47,336.7,331.07,331.95,377549.0
2020-01-07 09:40:00,332.13,333.0,330.3,331.69,252643.0,332.13,333.0,330.3,331.69,252643.0
2020-01-07 09:50:00,331.55,333.56,330.75,333.39,186227.0,331.55,333.56,330.75,333.39,186227.0
2020-01-07 10:00:00,333.23,333.75,332.4,333.14,126476.0,333.23,333.75,332.4,333.14,126476.0
2020-01-07 10:10:00,333.14,333.26,332.0,332.77,84201.0,333.14,333.26,332.0,332.77,84201.0
2020-01-07 10:20:00,332.69,332.97,330.7,332.35,115823.0,332.69,332.97,330.7,332.35,115823.0
2020-01-07 10:30:00,332.25,332.27,330.6,331.14,104688.0,332.25,332.27,330.6,331.14,104688.0
2020-01-07 10:40:00,331.02,331.66,330.94,331.3,81991.0,331.02,331.66,330.94,331.3,81991.0
2020-01-07 10:50:00,331.3,332.0,330.9,331.88,68181.0,331.3,332.0,330.9,331.88,68181.0
2020-01-07 11:00:00,331.89,332.48,331.38,331.6,80385.0,331.89,332.48,331.38,331.6,80385.0
2020-01-07 11:10:00,331.6,332.05,331.21,331.92,63165.0,331.6,332.05,331.21,331.92,63165.0
2020-01-07 11:20:00,331.87,332.22,331.49,331.79,60098.0,331.87,332.22,331.49,331.79,60098.0
2020-01-07 11:30:00,331.74,332.23,331.59,332.18,71908.0,331.74,332.23,331.59,332.18,71908.0
2020-01-07 11:40:00,332.1,332.95,331.8,331.84,62609.0,332.1,332.95,331.8,331.84,62609.0
2020-01-07 11:50:00,331.92,331.97,331.2,331.2,59316.0,331.92,331.97,331.2,331.2,59316.0
2020-01-07 12:00:00,331.21,331.71,331.01,331.56,55773.0,331.21,331.71,331.01,331.56,55773.0
2020-01-07 12:10:00,331.69,332.3,331.18,332.12,71044.0,331.69,332.3,331.18,332.12,71044.0
2020-01-07 12:20:00,332.11,332.39,331.81,332.04,39220.0,332.11,332.39,331.81,332.04,39220.0
2020-01-07 12:30:00,332.04,332.6,331.9,332.25,43182.0,332.04,332.6,331.9,332.25,43182.0
2020-01-07 12:40:00,332.21,332.75,332.08,332.7,38660.0,332.21,332.75,332.08,332.7,38660.0
2020-01-07 12:50:00,332.75,332.93,332.51,332.84,37778.0,332.75,332.93,332.51,332.84,37778.0
2020-01-07 13:00:00,332.88,333.1,332.5,333.09,43457.0,332.88,333.1,332.5,333.09,43457.0
2020-01-07 13:10:00,333.13,333.54,332.93,333.18,53482.0,333.13,333.54,332.93,333.18,53482.0
2020-01-07 13:20:00,333.18,333.21,332.11,332.41,39106.0,333.18,333.21,332.11,332.41,39106.0
2020-01-07 13:30:00,332.37,332.91,332.3,332.66,30993.0,332.37,332.91,332.3,332.66,30993.0
2020-01-07 13:40:00,332.79,333.27,332.65,333.26,49953.0,332.79,333.27,332.65,333.26,49953.0
2020-01-07 13:50:00,333.3,333.32,332.95,333.2,23072.0,333.3,333.32,332.95,333.2,23072.0
2020-01-07 14:00:00,333.25,333.3,331.99,332.2,40749.0,333.25,333.3,331.99,332.2,40749.0
2020-01-07 14:10:00,332.21,332.21,330.71,330.89,74202.0,332.21,332.21,330.71,330.89,74202.0
2020-01-07 14:20:00,330.9,331.18,330.41,331.13,52988.0,330.9,331.18,330.41,331.13,52988.0
2020-01-07 14:30:00,331.07,331.1,330.61,330.76,29614.0,331.07,331.1,330.61,330.76,29614.0
2020-01-07 14:40:00,330.67,331.22,330.66,331.22,40550.0,330.67,331.22,330.66,331.22,40550.0
2020-01-07 14:50:00,331.19,331.24,330.69,331.09,49642.0,331.19,331.24,330.69,331.09,49642.0
2020-01-07 15:00:00,331.07,331.3,330.9,331.29,35876.0,331.07,331.3,330.9,331.29,35876.0
2020-01-07 15:10:00,331.3,331.8,331.29,331.48,62224.0,331.3,331.8,331.29,331.48,62224.0
2020-01-07 15:20:00,331.51,331.66,331.2,331.34,40635.0,331.51,331.66,331.2,331.34,40635.0
2020-01-07 15:30:00,331.37,331.64,330.95,331.15,88841.0,331.37,331.64,330.95,331.15,88841.0
2020-01-07 15:40:00,331.17,331.35,331.0,331.1,51168.0,331.17,331.35,331.0,331.1,51168.0
2020-01-07 15:50:00,331.06,331.18,330.48,330.78,148034.0,331.06,331.18,330.48,330.78,148034.0
2020-01-08 09:30:00,331.49,334.12,331.05,333.1,273443.0,331.49,334.12,331.05,333.1,273443.0
2020-01-08 09:40:00,333.08,333.55,332.11,332.45,105953.0,333.08,333.55,332.11,332.45,105953.0
2020-01-08 09:50:00,332.49,334.5,332.49,333.33,142872.0,332.49,334.5,332.49,333.33,142872.0
2020-01-08 10:00:00,333.19,333.66,332.38,333.13,103368.0,333.19,333.66,332.38,333.13,103368.0
2020-01-08 10:10:00,333.17,334.46,332.9,334.32,129034.0,333.17,334.46,332.9,334.32,129034.0
2020-01-08 10:20:00,334.3,334.37,333.25,334.08,217215.0,334.3,334.37,333.25,334.08,217215.0
2020-01-08 10:30:00,334.16,334.24,333.5,334.0,74846.0,334.16,334.24,333.5,334.0,74846.0
2020-01-08 10:40:00,334.0,334.32,332.75,332.92,109346.0,334.0,334.32,332.75,332.92,109346.0
2020-01-08 10:50:00,333.02,333.97,332.62,333.74,145862.0,333.02,333.97,332.62,333.74,145862.0
2020-01-08 11:00:00,333.84,334.08,332.67,334.0,86670.0,333.84,334.08,332.67,334.0,86670.0
2020-01-08 11:10:00,334.0,335.25,333.81,334.77,105895.0,334.0,335.25,333.81,334.77,105895.0
2020-01-08 11:20:00,334.81,335.54,334.3,335.27,119838.0,334.81,335.54,334.3,335.27,119838.0
2020-01-08 11:30:00,335.09,336.75,334.35,336.58,129013.0,335.09,336.75,334.35,336.58,129013.0
2020-01-08 11:40:00,336.59,337.08,336.12,336.49,136647.0,336.59,337.08,336.12,336.49,136647.0
2020-01-08 11:50:00,336.58,336.84,335.73,336.12,93424.0,336.58,336.84,335.73,336.12,93424.0
2020-01-08 12:00:00,336.13,337.0,336.0,336.71,81356.0,336.13,337.0,336.0,336.71,81356.0
2020-01-08 12:10:00,336.65,337.34,336.3,336.78,61768.0,336.65,337.34,336.3,336.78,61768.0
2020-01-08 12:20:00,336.81,337.59,336.67,337.23,71744.0,336.81,337.59,336.67,337.23,71744.0
2020-01-08 12:30:00,337.24,337.44,336.38,336.95,69656.0,337.24,337.44,336.38,336.95,69656.0
2020-01-08 12:40:00,337.0,338.2,336.94,338.02,78808.0,337.0,338.2,336.94,338.02,78808.0
2020-01-08 12:50:00,338.06,338.29,337.51,338.16,79536.0,338.06,338.29,337.51,338.16,79536.0
2020-01-08 13:00:00,338.24,338.94,338.05,338.81,82253.0,338.24,338.94,338.05,338.81,82253.0
2020-01-08 13:10:00,338.8,338.9,338.05,338.21,64606.0,338.8,338.9,338.05,338.21,64606.0
2020-01-08 13:20:00,338.2,339.09,338.2,338.99,52148.0,338.2,339.09,338.2,338.99,52148.0
2020-01-08 13:30:00,339.1,339.51,338.68,339.45,59887.0,339.1,339.51,338.68,339.45,59887.0
2020-01-08 13:40:00,339.43,339.8,339.02,339.38,85683.0,339.43,339.8,339.02,339.38,85683.0
2020-01-08 13:50:00,339.39,339.71,338.4,338.58,76685.0,339.39,339.71,338.4,338.58,76685.0
2020-01-08 14:00:00,338.54,340.95,338.44,340.53,169709.0,338.54,340.95,338.44,340.53,169709.0
2020-01-08 14:10:00,340.56,342.34,340.34,341.69,219155.0,340.56,342.34,340.34,341.69,219155.0
2020-01-08 14:20:00,341.68,342.7,341.59,341.91,235067.0,341.68,342.7,341.59,341.91,235067.0
2020-01-08 14:30:00,341.92,342.21,341.09,341.33,209458.0,341.92,342.21,341.09,341.33,209458.0
2020-01-08 14:40:00,341.26,341.81,340.69,341.53,180804.0,341.26,341.81,340.69,341.53,180804.0
2020-01-08 14:50:00,341.5,341.85,340.87,341.13,91236.0,341.5,341.85,340.87,341.13,91236.0
2020-01-08 15:00:00,341.03,341.5,340.51,341.24,86727.0,341.03,341.5,340.51,341.24,86727.0
2020-01-08 15:10:00,341.33,342.05,341.11,341.53,99806.0,341.33,342.05,341.11,341.53,99806.0
2020-01-08 15:20:00,341.5,342.25,341.47,341.99,96633.0,341.5,342.25,341.47,341.99,96633.0
2020-01-08 15:30:00,342.01,342.19,340.74,341.16,140428.0,342.01,342.19,340.74,341.16,140428.0
2020-01-08 15:40:00,341.21,341.88,340.05,340.12,259298.0,341.21,341.88,340.05,340.12,259298.0
2020-01-08 15:50:00,340.04,340.48,338.95,339.14,446051.0,340.04,340.48,338.95,339.14,446051.0
2020-01-09 09:30:00,342.0,343.42,339.75,340.51,364252.0,342.0,343.42,339.75,340.51,364252.0
2020-01-09 09:40:00,340.51,340.78,338.88,339.45,189038.0,340.51,340.78,338.88,339.45,189038.0
2020-01-09 09:50:00,339.45,340.76,338.41,339.6,195760.0,339.45,340.76,338.41,339.6,195760.0
2020-01-09 10:00:00,339.72,340.1,337.7,338.26,146561.0,339.72,340.1,337.7,338.26,146561.0
2020-01-09 10:10:00,338.18,339.03,337.84,338.5,138555.0,338.18,339.03,337.84,338.5,138555.0
2020-01-09 10:20:00,338.62,339.35,338.0,338.3,142892.0,338.62,339.35,338.0,338.3,142892.0
2020-01-09 10:30:00,338.29,338.91,337.8,338.86,99943.0,338.29,338.91,337.8,338.86,99943.0
2020-01-09 10:40:00,338.84,338.9,337.39,337.8,74393.0,338.84,338.9,337.39,337.8,74393.0
2020-01-09 10:50:00,337.94,339.13,337.65,338.98,163211.0,337.94,339.13,337.65,338.98,163211.0
2020-01-09 11:00:00,338.86,339.78,338.6,338.6,128856.0,338.86,339.78,338.6,338.6,128856.0
2020-01-09 11:10:00,338.59,338.88,338.0,338.08,51273.0,338.59,338.88,338.0,338.08,51273.0
2020-01-09 11:20:00,338.03,338.88,338.0,338.23,38355.0,338.03,338.88,338.0,338.23,38355.0
2020-01-09 11:30:00,338.25,338.51,337.61,337.92,45807.0,338.25,338.51,337.61,337.92,45807.0
2020-01-09 11:40:00,337.97,338.42,337.8,338.2,41321.0,337.97,338.42,337.8,338.2,41321.0
2020-01-09 11:50:00,338.27,338.3,337.6,338.1,74656.0,338.27,338.3,337.6,338.1,74656.0
2020-01-09 12:00:00,338.0,338.63,337.93,338.3,49072.0,338.0,338.63,337.93,338.3,49072.0
2020-01-09 12:10:00,338.3,338.8,337.61,337.67,59898.0,338.3,338.8,337.61,337.67,59898.0
2020-01-09 12:20:00,337.64,337.65,335.7,336.05,107660.0,337.64,337.65,335.7,336.05,107660.0
2020-01-09 12:30:00,336.17,336.23,334.67,335.54,121107.0,336.17,336.23,334.67,335.54,121107.0
2020-01-09 12:40:00,335.48,336.09,334.61,336.09,56701.0,335.48,336.09,334.61,336.09,56701.0
2020-01-09 12:50:00,336.04,337.11,336.03,336.87,51173.0,336.04,337.11,336.03,336.87,51173.0
2020-01-09 13:00:00,336.83,336.99,336.39,336.73,24242.0,336.83,336.99,336.39,336.73,24242.0
2020-01-09 13:10:00,336.63,337.07,336.32,336.52,24353.0,336.63,337.07,336.32,336.52,24353.0
2020-01-09 13:20:00,336.5,336.66,336.02,336.61,19205.0,336.5,336.66,336.02,336.61,19205.0
2020-01-09 13:30:00,336.57,336.9,336.26,336.86,24240.0,336.57,336.9,336.26,336.86,24240.0
2020-01-09 13:40:00,336.92,337.3,336.75,336.96,19904.0,336.92,337.3,336.75,336.96,19904.0
2020-01-09 13:50:00,336.82,337.1,336.61,336.83,17847.0,336.82,337.1,336.61,336.83,17847.0
2020-01-09 14:00:00,336.92,337.2,336.54,336.89,25169.0,336.92,337.2,336.54,336.89,25169.0
2020-01-09 14:10:00,336.8,337.04,336.51,336.98,12296.0,336.8,337.04,336.51,336.98,12296.0
2020-01-09 14:20:00,337.0,337.19,336.76,337.08,17568.0,337.0,337.19,336.76,337.08,17568.0
2020-01-09 14:30:00,337.15,337.74,336.68,337.64,35576.0,337.15,337.74,336.68,337.64,35576.0
2020-01-09 14:40:00,337.7,337.86,336.64,336.68,36701.0,337.7,337.86,336.64,336.68,36701.0
2020-01-09 14:50:00,336.7,336.8,336.02,336.79,46074.0,336.7,336.8,336.02,336.79,46074.0
2020-01-09 15:00:00,336.87,336.95,336.24,336.47,26853.0,336.87,336.95,336.24,336.47,26853.0
2020-01-09 15:10:00,336.43,336.47,335.87,336.04,35233.0,336.43,336.47,335.87,336.04,35233.0
2020-01-09 15:20:00,336.08,336.08,335.41,335.64,35597.0,336.08,336.08,335.41,335.64,35597.0
2020-01-09 15:30:00,335.68,335.97,335.28,335.51,62105.0,335.68,335.97,335.28,335.51,62105.0
2020-01-09 15:40:00,335.59,335.6,335.1,335.21,63239.0,335.59,335.6,335.1,335.21,63239.0
2020-01-09 15:50:00,335.32,335.96,335.1,335.64,169540.0,335.32,335.96,335.1,335.64,169540.0
2020-01-10 09:30:00,337.13,338.5,333.68,334.06,210568.0,337.13,338.5,333.68,334.06,210568.0
2020-01-10 09:40:00,334.05,335.15,332.38,333.73,172188.0,334.05,335.15,332.38,333.73,172188.0
2020-01-10 09:50:00,333.72,335.2,333.35,333.49,172455.0,333.72,335.2,333.35,333.49,172455.0
2020-01-10 10:00:00,333.47,334.15,333.0,333.25,140792.0,333.47,334.15,333.0,333.25,140792.0
2020-01-10 10:10:00,333.26,333.81,332.17,332.17,113824.0,333.26,333.81,332.17,332.17,113824.0
2020-01-10 10:20:00,332.17,333.08,331.91,332.73,115371.0,332.17,333.08,331.91,332.73,115371.0
2020-01-10 10:30:00,332.61,334.03,332.51,333.92,86223.0,332.61,334.03,332.51,333.92,86223.0
2020-01-10 10:40:00,333.88,334.58,332.74,332.75,94127.0,333.88,334.58,332.74,332.75,94127.0
2020-01-10 10:50:00,332.9,333.42,332.44,333.12,38704.0,332.9,333.42,332.44,333.12,38704.0
2020-01-10 11:00:00,333.1,334.0,333.09,333.37,56673.0,333.1,334.0,333.09,333.37,56673.0
2020-01-10 11:10:00,333.43,333.76,332.96,333.18,27560.0,333.43,333.76,332.96,333.18,27560.0
2020-01-10 11:20:00,333.23,333.38,331.96,332.21,68770.0,333.23,333.38,331.96,332.21,68770.0
2020-01-10 11:30:00,332.18,332.29,331.58,331.78,83555.0,332.18,332.29,331.58,331.78,83555.0
2020-01-10 11:40:00,331.77,331.85,331.35,331.52,71959.0,331.77,331.85,331.35,331.52,71959.0
2020-01-10 11:50:00,331.58,332.18,331.52,331.86,53697.0,331.58,332.18,331.52,331.86,53697.0
2020-01-10 12:00:00,331.86,332.27,330.93,331.26,101748.0,331.86,332.27,330.93,331.26,101748.0
2020-01-10 12:10:00,331.18,331.59,330.92,331.24,50771.0,331.18,331.59,330.92,331.24,50771.0
2020-01-10 12:20:00,331.17,331.6,330.8,331.59,32647.0,331.17,331.6,330.8,331.59,32647.0
2020-01-10 12:30:00,331.53,331.8,331.16,331.41,27314.0,331.53,331.8,331.16,331.41,27314.0
2020-01-10 12:40:00,331.35,332.15,331.2,332.06,41674.0,331.35,332.15,331.2,332.06,41674.0
2020-01-10 12:50:00,332.04,332.14,331.63,331.78,25557.0,332.04,332.14,331.63,331.78,25557.0
2020-01-10 13:00:00,331.77,331.77,331.25,331.39,24893.0,331.77,331.77,331.25,331.39,24893.0
2020-01-10 13:10:00,331.44,331.58,330.89,330.94,29453.0,331.44,331.58,330.89,330.94,29453.0
2020-01-10 13:20:00,330.9,330.98,330.42,330.49,54588.0,330.9,330.98,330.42,330.49,54588.0
2020-01-10 13:30:00,330.5,330.73,329.81,330.26,74163.0,330.5,330.73,329.81,330.26,74163.0
2020-01-10 13:40:00,330.29,330.72,329.86,330.58,41324.0,330.29,330.72,329.86,330.58,41324.0
2020-01-10 13:50:00,330.69,330.69,330.0,330.04,35773.0,330.69,330.69,330.0,330.04,35773.0
2020-01-10 14:00:00,330.12,330.96,330.03,330.05,68098.0,330.12,330.96,330.03,330.05,68098.0
2020-01-10 14:10:00,330.1,330.14,329.45,329.53,48304.0,330.1,330.14,329.45,329.53,48304.0
2020-01-10 14:20:00,329.5,330.02,329.41,329.7,35046.0,329.5,330.02,329.41,329.7,35046.0
2020-01-10 14:30:00,329.73,329.96,329.4,329.95,35042.0,329.73,329.96,329.4,329.95,35042.0
2020-01-10 14:40:00,329.87,329.87,328.78,329.14,50890.0,329.87,329.87,328.78,329.14,50890.0
2020-01-10 14:50:00,329.23,329.73,329.08,329.67,39610.0,329.23,329.73,329.08,329.67,39610.0
2020-01-10 15:00:00,329.68,330.03,328.95,328.95,73168.0,329.68,330.03,328.95,328.95,73168.0
2020-01-10 15:10:00,328.98,329.3,328.51,328.58,62901.0,328.98,329.3,328.51,328.58,62901.0
2020-01-10 15:20:00,328.61,328.63,327.85,328.1,93948.0,328.61,328.63,327.85,328.1,93948.0
2020-01-10 15:30:00,328.05,328.2,327.27,327.27,102580.0,328.05,328.2,327.27,327.27,102580.0
2020-01-10 15:40:00,327.32,328.34,327.27,327.82,134533.0,327.32,328.34,327.27,327.82,134533.0
2020-01-10 15:50:00,327.75,329.15,327.75,329.09,330685.0,327.75,329.15,327.75,329.09,330685.0
2020-01-13 09:30:00,331.85,334.18,331.51,333.29,318132.0,331.85,334.18,331.51,333.29,318132.0
2020-01-13 09:40:00,333.28,333.28,331.51,332.73,157217.0,333.28,333.28,331.51,332.73,157217.0
2020-01-13 09:50:00,332.61,334.17,332.53,334.07,100072.0,332.61,334.17,332.53,334.07,100072.0
2020-01-13 10:00:00,333.97,335.49,333.79,334.15,171998.0,333.97,335.49,333.79,334.15,171998.0
2020-01-13 10:10:00,334.27,335.33,334.15,335.25,98239.0,334.27,335.33,334.15,335.25,98239.0
2020-01-13 10:20:00,335.25,335.26,334.38,334.73,73076.0,335.25,335.26,334.38,334.73,73076.0
2020-01-13 10:30:00,334.79,335.13,333.44,333.54,120100.0,334.79,335.13,333.44,333.54,120100.0
2020-01-13 10:40:00,333.5,335.25,333.34,335.18,58911.0,333.5,335.25,333.34,335.18,58911.0
2020-01-13 10:50:00,335.24,337.2,335.06,336.65,153696.0,335.24,337.2,335.06,336.65,153696.0
2020-01-13 11:00:00,336.61,338.3,336.55,337.94,180856.0,336.61,338.3,336.55,337.94,180856.0
2020-01-13 11:10:00,338.0,339.85,337.97,339.5,234511.0,338.0,339.85,337.97,339.5,234511.0
2020-01-13 11:20:00,339.51,339.51,338.0,338.37,162550.0,339.51,339.51,338.0,338.37,162550.0
2020-01-13 11:30:00,338.35,339.58,338.2,339.4,116569.0,338.35,339.58,338.2,339.4,116569.0
2020-01-13 11:40:00,339.44,340.6,339.38,340.37,249379.0,339.44,340.6,339.38,340.37,249379.0
2020-01-13 11:50:00,340.35,340.58,340.0,340.38,96807.0,340.35,340.58,340.0,340.38,96807.0
2020-01-13 12:00:00,340.31,340.85,339.82,340.36,98995.0,340.31,340.85,339.82,340.36,98995.0
2020-01-13 12:10:00,340.37,340.6,339.48,339.81,82547.0,340.37,340.6,339.48,339.81,82547.0
2020-01-13 12:20:00,339.86,340.25,339.43,339.67,78921.0,339.86,340.25,339.43,339.67,78921.0
2020-01-13 12:30:00,339.72,340.6,339.58,339.82,125157.0,339.72,340.6,339.58,339.82,125157.0
2020-01-13 12:40:00,339.88,340.17,339.43,339.66,43549.0,339.88,340.17,339.43,339.66,43549.0
2020-01-13 12:50:00,339.69,340.37,339.25,340.08,87112.0,339.69,340.37,339.25,340.08,87112.0
2020-01-13 13:00:00,340.09,340.21,339.76,340.18,41524.0,340.09,340.21,339.76,340.18,41524.0
2020-01-13 13:10:00,340.25,340.28,339.88,340.01,35267.0,340.25,340.28,339.88,340.01,35267.0
2020-01-13 13:20:00,340.06,340.65,340.04,340.36,56384.0,340.06,340.65,340.04,340.36,56384.0
2020-01-13 13:30:00,340.39,340.47,339.7,340.06,100374.0,340.39,340.47,339.7,340.06,100374.0
2020-01-13 13:40:00,340.12,340.15,339.78,339.99,40186.0,340.12,340.15,339.78,339.99,40186.0
2020-01-13 13:50:00,339.98,340.22,339.75,339.81,41994.0,339.98,340.22,339.75,339.81,41994.0
2020-01-13 14:00:00,339.88,340.52,339.73,340.48,46155.0,339.88,340.52,339.73,340.48,46155.0
2020-01-13 14:10:00,340.51,340.65,339.67,339.95,57717.0,340.51,340.65,339.67,339.95,57717.0
2020-01-13 14:20:00,339.92,340.3,339.66,340.09,54411.0,339.92,340.3,339.66,340.09,54411.0
2020-01-13 14:30:00,340.01,340.5,339.85,340.0,36327.0,340.01,340.5,339.85,340.0,36327.0
2020-01-13 14:40:00,339.99,340.05,339.68,339.84,36469.0,339.99,340.05,339.68,339.84,36469.0
2020-01-13 14:50:00,339.83,340.03,339.61,339.7,44791.0,339.83,340.03,339.61,339.7,44791.0
2020-01-13 15:00:00,339.73,339.94,339.56,339.72,48510.0,339.73,339.94,339.56,339.72,48510.0
2020-01-13 15:10:00,339.75,339.81,338.48,338.61,98211.0,339.75,339.81,338.48,338.61,98211.0
2020-01-13 15:20:00,338.54,338.69,337.77,337.87,133426.0,338.54,338.69,337.77,337.87,133426.0
2020-01-13 15:30:00,337.85,337.95,337.25,337.73,103297.0,337.85,337.95,337.25,337.73,103297.0
2020-01-13 15:40:00,337.74,338.58,337.5,338.51,99258.0,337.74,338.58,337.5,338.51,99258.0
2020-01-13 15:50:00,338.58,339.07,338.06,338.94,215351.0,338.58,339.07,338.06,338.94,215351.0
2020-01-14 09:30:00,344.48,345.38,338.92,341.08,658468.0,344.48,345.38,338.92,341.08,658468.0
2020-01-14 09:40:00,341.02,341.02,337.54,339.73,384899.0,341.02,341.02,337.54,339.73,384899.0
2020-01-14 09:50:00,339.73,339.96,335.52,335.6,356384.0,339.73,339.96,335.52,335.6,356384.0
2020-01-14 10:00:00,335.67,338.4,335.6,337.28,185777.0,335.67,338.4,335.6,337.28,185777.0
2020-01-14 10:10:00,337.1,338.01,336.54,337.67,92073.0,337.1,338.01,336.54,337.67,92073.0
2020-01-14 10:20:00,337.51,338.21,336.52,336.81,241320.0,337.51,338.21,336.52,336.81,241320.0
2020-01-14 10:30:00,336.88,337.6,336.17,336.73,184869.0,336.88,337.6,336.17,336.73,184869.0
2020-01-14 10:40:00,336.73,337.15,336.14,336.42,72768.0,336.73,337.15,336.14,336.42,72768.0
2020-01-14 10:50:00,336.44,337.81,335.9,337.15,161115.0,336.44,337.81,335.9,337.15,161115.0
2020-01-14 11:00:00,337.07,338.92,336.91,338.31,159706.0,337.07,338.92,336.91,338.31,159706.0
2020-01-14 11:10:00,338.31,340.16,338.0,338.18,279132.0,338.31,340.16,338.0,338.18,279132.0
2020-01-14 11:20:00,338.18,341.4,337.8,340.72,255938.0,338.18,341.4,337.8,340.72,255938.0
2020-01-14 11:30:00,340.65,341.13,339.68,340.46,144318.0,340.65,341.13,339.68,340.46,144318.0
2020-01-14 11:40:00,340.31,340.39,338.24,338.26,113133.0,340.31,340.39,338.24,338.26,113133.0
2020-01-14 11:50:00,338.24,338.74,338.0,338.15,57705.0,338.24,338.74,338.0,338.15,57705.0
2020-01-14 12:00:00,338.37,340.18,338.32,340.08,73687.0,338.37,340.18,338.32,340.08,73687.0
2020-01-14 12:10:00,340.08,340.28,339.38,339.5,43072.0,340.08,340.28,339.38,339.5,43072.0
2020-01-14 12:20:00,339.59,339.6,338.68,338.69,39921.0,339.59,339.6,338.68,338.69,39921.0
2020-01-14 12:30:00,338.74,340.49,338.55,340.22,68163.0,338.74,340.49,338.55,340.22,68163.0
2020-01-14 12:40:00,340.21,340.6,340.09,340.15,58765.0,340.21,340.6,340.09,340.15,58765.0
2020-01-14 12:50:00,340.18,340.18,339.11,339.6,73644.0,340.18,340.18,339.11,339.6,73644.0
2020-01-14 13:00:00,339.68,340.19,339.26,340.0,49318.0,339.68,340.19,339.26,340.0,49318.0
2020-01-14 13:10:00,340.13,340.43,339.75,340.29,26692.0,340.13,340.43,339.75,340.29,26692.0
2020-01-14 13:20:00,340.29,340.69,340.22,340.66,33645.0,340.29,340.69,340.22,340.66,33645.0
2020-01-14 13:30:00,340.66,340.95,339.39,340.56,96256.0,340.66,340.95,339.39,340.56,96256.0
2020-01-14 13:40:00,340.64,340.64,338.16,338.38,93169.0,340.64,340.64,338.16,338.38,93169.0
2020-01-14 13:50:00,338.38,339.05,338.13,338.74,43743.0,338.38,339.05,338.13,338.74,43743.0
2020-01-14 14:00:00,338.78,338.88,336.9,337.02,68197.0,338.78,338.88,336.9,337.02,68197.0
2020-01-14 14:10:00,337.13,338.11,336.58,337.38,70992.0,337.13,338.11,336.58,337.38,70992.0
2020-01-14 14:20:00,337.51,338.99,337.16,338.8,49123.0,337.51,338.99,337.16,338.8,49123.0
2020-01-14 14:30:00,338.71,339.0,338.07,338.2,19481.0,338.71,339.0,338.07,338.2,19481.0
2020-01-14 14:40:00,338.35,339.0,338.28,338.46,24119.0,338.35,339.0,338.28,338.46,24119.0
2020-01-14 14:50:00,338.43,338.5,337.81,337.92,17475.0,338.43,338.5,337.81,337.92,17475.0
2020-01-14 15:00:00,338.15,338.61,337.76,337.88,26671.0,338.15,338.61,337.76,337.88,26671.0
2020-01-14 15:10:00,337.94,338.1,337.68,337.79,92822.0,337.94,338.1,337.68,337.79,92822.0
2020-01-14 15:20:00,337.79,338.12,337.64,337.73,76855.0,337.79,338.12,337.64,337.73,76855.0
2020-01-14 15:30:00,337.66,338.35,337.2,338.26,85553.0,337.66,338.35,337.2,338.26,85553.0
2020-01-14 15:40:00,338.28,338.7,338.15,338.17,61740.0,338.28,338.7,338.15,338.17,61740.0
2020-01-14 15:50:00,338.04,338.85,337.82,338.73,194023.0,338.04,338.85,337.82,338.73,194023.0
2020-01-15 09:30:00,338.68,339.38,336.6,338.85,185836.0,338.68,339.38,336.6,338.85,185836.0
2020-01-15 09:40:00,338.69,339.28,337.18,339.28,64422.0,338.69,339.28,337.18,339.28,64422.0
2020-01-15 09:50:00,339.28,341.4,339.03,341.0,126026.0,339.28,341.4,339.03,341.0,126026.0
2020-01-15 10:00:00,340.97,341.27,340.05,341.22,65599.0,340.97,341.27,340.05,341.22,65599.0
2020-01-15 10:10:00,341.22,341.25,339.85,340.68,59425.0,341.22,341.25,339.85,340.68,59425.0
2020-01-15 10:20:00,340.66,342.36,339.57,341.89,261587.0,340.66,342.36,339.57,341.89,261587.0
2020-01-15 10:30:00,341.9,342.35,341.11,341.99,174700.0,341.9,342.35,341.11,341.99,174700.0
2020-01-15 10:40:00,341.99,342.64,341.63,341.73,112792.0,341.99,342.64,341.63,341.73,112792.0
2020-01-15 10:50:00,341.75,342.97,341.6,342.74,119423.0,341.75,342.97,341.6,342.74,119423.0
2020-01-15 11:00:00,342.78,343.17,342.07,342.73,114605.0,342.78,343.17,342.07,342.73,114605.0
2020-01-15 11:10:00,342.61,342.67,341.53,341.77,60171.0,342.61,342.67,341.53,341.77,60171.0
2020-01-15 11:20:00,341.82,342.14,341.3,341.61,42221.0,341.82,342.14,341.3,341.61,42221.0
2020-01-15 11:30:00,341.63,342.36,341.47,342.36,109214.0,341.63,342.36,341.47,342.36,109214.0
2020-01-15 11:40:00,342.27,342.37,341.27,341.34,62149.0,342.27,342.37,341.27,341.34,62149.0
2020-01-15 11:50:00,341.34,341.46,340.58,340.96,53282.0,341.34,341.46,340.58,340.96,53282.0
2020-01-15 12:00:00,340.9,341.93,340.9,341.78,84588.0,340.9,341.93,340.9,341.78,84588.0
2020-01-15 12:10:00,341.81,342.27,341.54,341.67,81295.0,341.81,342.27,341.54,341.67,81295.0
2020-01-15 12:20:00,341.65,342.12,341.65,341.83,30861.0,341.65,342.12,341.65,341.83,30861.0
2020-01-15 12:30:00,341.85,341.87,341.52,341.72,16487.0,341.85,341.87,341.52,341.72,16487.0
2020-01-15 12:40:00,341.85,342.18,341.77,341.78,37530.0,341.85,342.18,341.77,341.78,37530.0
2020-01-15 12:50:00,341.73,342.02,341.16,341.49,45782.0,341.73,342.02,341.16,341.49,45782.0
2020-01-15 13:00:00,341.4,341.52,340.77,340.79,36144.0,341.4,341.52,340.77,340.79,36144.0
2020-01-15 13:10:00,340.8,341.35,340.46,341.14,33662.0,340.8,341.35,340.46,341.14,33662.0
2020-01-15 13:20:00,341.21,341.25,340.26,340.88,65311.0,341.21,341.25,340.26,340.88,65311.0
2020-01-15 13:30:00,340.85,340.9,340.0,340.77,28891.0,340.85,340.9,340.0,340.77,28891.0
2020-01-15 13:40:00,340.78,341.24,340.6,340.65,24140.0,340.78,341.24,340.6,340.65,24140.0
2020-01-15 13:50:00,340.69,340.71,339.93,340.3,41815.0,340.69,340.71,339.93,340.3,41815.0
2020-01-15 14:00:00,340.23,341.12,340.12,341.12,44876.0,340.23,341.12,340.12,341.12,44876.0
2020-01-15 14:10:00,341.04,341.19,340.65,340.8,23345.0,341.04,341.19,340.65,340.8,23345.0
2020-01-15 14:20:00,340.84,341.01,340.64,340.88,15085.0,340.84,341.01,340.64,340.88,15085.0
2020-01-15 14:30:00,340.84,340.9,340.16,340.5,152875.0,340.84,340.9,340.16,340.5,152875.0
2020-01-15 14:40:00,340.46,340.51,340.04,340.23,36794.0,340.46,340.51,340.04,340.23,36794.0
2020-01-15 14:50:00,340.21,340.23,339.75,339.84,40564.0,340.21,340.23,339.75,339.84,40564.0
2020-01-15 15:00:00,339.84,339.84,339.2,339.2,43211.0,339.84,339.84,339.2,339.2,43211.0
2020-01-15 15:10:00,339.23,339.37,338.88,339.17,70367.0,339.23,339.37,338.88,339.17,70367.0
2020-01-15 15:20:00,339.14,339.31,338.2,338.64,60024.0,339.14,339.31,338.2,338.64,60024.0
2020-01-15 15:30:00,338.72,338.73,337.41,338.19,127771.0,338.72,338.73,337.41,338.19,127771.0
2020-01-15 15:40:00,338.18,338.64,337.62,338.37,59040.0,338.18,338.64,337.62,338.37,59040.0
2020-01-15 15:50:00,338.48,339.21,338.45,339.19,181659.0,338.48,339.21,338.45,339.19,181659.0
2020-01-16 09:30:00,343.29,343.56,339.6,340.82,322479.0,343.29,343.56,339.6,340.82,322479.0
2020-01-16 09:40:00,340.78,341.87,339.22,340.0,105427.0,340.78,341.87,339.22,340.0,105427.0
2020-01-16 09:50:00,340.12,340.47,337.37,337.6,153519.0,340.12,340.47,337.37,337.6,153519.0
2020-01-16 10:00:00,337.67,339.35,337.59,339.09,161028.0,337.67,339.35,337.59,339.09,161028.0
2020-01-16 10:10:00,339.08,339.8,338.69,338.88,114536.0,339.08,339.8,338.69,338.88,114536.0
2020-01-16 10:20:00,338.99,338.99,337.6,338.23,116696.0,338.99,338.99,337.6,338.23,116696.0
2020-01-16 10:30:00,338.18,338.22,336.77,337.05,87850.0,338.18,338.22,336.77,337.05,87850.0
2020-01-16 10:40:00,337.13,337.49,336.7,336.9,71881.0,337.13,337.49,336.7,336.9,71881.0
2020-01-16 10:50:00,336.87,337.11,335.85,336.48,172620.0,336.87,337.11,335.85,336.48,172620.0
2020-01-16 11:00:00,336.46,337.84,336.23,337.5,255663.0,336.46,337.84,336.23,337.5,255663.0
2020-01-16 11:10:00,337.53,337.55,336.12,336.69,67527.0,337.53,337.55,336.12,336.69,67527.0
2020-01-16 11:20:00,336.61,337.29,336.54,337.2,39073.0,336.61,337.29,336.54,337.2,39073.0
2020-01-16 11:30:00,337.2,337.92,337.0,337.32,64240.0,337.2,337.92,337.0,337.32,64240.0
2020-01-16 11:40:00,337.41,337.77,337.02,337.13,56290.0,337.41,337.77,337.02,337.13,56290.0
2020-01-16 11:50:00,337.16,337.69,336.9,337.39,47090.0,337.16,337.69,336.9,337.39,47090.0
2020-01-16 12:00:00,337.44,337.99,337.36,337.89,24337.0,337.44,337.99,337.36,337.89,24337.0
2020-01-16 12:10:00,337.89,338.15,337.45,337.88,41271.0,337.89,338.15,337.45,337.88,41271.0
2020-01-16 12:20:00,337.88,337.88,337.39,337.43,21580.0,337.88,337.88,337.39,337.43,21580.0
2020-01-16 12:30:00,337.46,338.09,337.35,337.95,37483.0,337.46,338.09,337.35,337.95,37483.0
2020-01-16 12:40:00,337.94,338.23,337.59,338.15,24178.0,337.94,338.23,337.59,338.15,24178.0
2020-01-16 12:50:00,338.23,338.84,338.1,338.65,50122.0,338.23,338.84,338.1,338.65,50122.0
2020-01-16 13:00:00,338.65,338.69,338.0,338.16,28804.0,338.65,338.69,338.0,338.16,28804.0
2020-01-16 13:10:00,338.15,338.48,337.31,337.56,39152.0,338.15,338.48,337.31,337.56,39152.0
2020-01-16 13:20:00,337.59,337.91,337.2,337.84,23499.0,337.59,337.91,337.2,337.84,23499.0
2020-01-16 13:30:00,337.88,338.08,337.63,337.69,35991.0,337.88,338.08,337.63,337.69,35991.0
2020-01-16 13:40:00,337.68,338.33,337.62,338.22,22097.0,337.68,338.33,337.62,338.22,22097.0
2020-01-16 13:50:00,338.21,339.07,338.21,338.69,40139.0,338.21,339.07,338.21,338.69,40139.0
2020-01-16 14:00:00,338.7,339.18,338.5,338.52,22882.0,338.7,339.18,338.5,338.52,22882.0
2020-01-16 14:10:00,338.54,339.16,338.52,338.7,30744.0,338.54,339.16,338.52,338.7,30744.0
2020-01-16 14:20:00,338.74,338.81,338.43,338.72,22020.0,338.74,338.81,338.43,338.72,22020.0
2020-01-16 14:30:00,338.66,338.66,338.14,338.28,20727.0,338.66,338.66,338.14,338.28,20727.0
2020-01-16 14:40:00,338.21,338.4,337.63,337.81,35066.0,338.21,338.4,337.63,337.81,35066.0
2020-01-16 14:50:00,337.76,337.98,337.6,337.75,18795.0,337.76,337.98,337.6,337.75,18795.0
2020-01-16 15:00:00,337.72,338.3,337.34,337.4,50992.0,337.72,338.3,337.34,337.4,50992.0
2020-01-16 15:10:00,337.44,338.0,337.38,337.83,31364.0,337.44,338.0,337.38,337.83,31364.0
2020-01-16 15:20:00,337.8,338.19,337.58,337.98,35573.0,337.8,338.19,337.58,337.98,35573.0
2020-01-16 15:30:00,337.95,338.37,337.8,338.16,42275.0,337.95,338.37,337.8,338.16,42275.0
2020-01-16 15:40:00,338.15,338.69,338.07,338.69,110671.0,338.15,338.69,338.07,338.69,110671.0
2020-01-16 15:50:00,338.69,339.0,338.22,338.76,194549.0,338.69,339.0,338.22,338.76,194549.0
2020-01-17 09:30:00,340.15,341.0,338.59,339.15,402015.0,340.15,341.0,338.59,339.15,402015.0
2020-01-17 09:40:00,339.05,339.98,337.38,339.84,138358.0,339.05,339.98,337.38,339.84,138358.0
2020-01-17 09:50:00,339.88,339.92,339.0,339.84,120549.0,339.88,339.92,339.0,339.84,120549.0
2020-01-17 10:00:00,339.73,341.2,339.5,341.14,164172.0,339.73,341.2,339.5,341.14,164172.0
2020-01-17 10:10:00,341.19,341.57,339.88,340.37,155501.0,341.19,341.57,339.88,340.37,155501.0
2020-01-17 10:20:00,340.44,341.1,340.29,340.85,108655.0,340.44,341.1,340.29,340.85,108655.0
2020-01-17 10:30:00,340.9,341.29,340.42,340.75,88146.0,340.9,341.29,340.42,340.75,88146.0
2020-01-17 10:40:00,340.72,340.83,339.41,339.69,80479.0,340.72,340.83,339.41,339.69,80479.0
2020-01-17 10:50:00,339.72,339.93,339.14,339.37,55367.0,339.72,339.93,339.14,339.37,55367.0
2020-01-17 11:00:00,339.33,339.88,339.08,339.33,55501.0,339.33,339.88,339.08,339.33,55501.0
2020-01-17 11:10:00,339.28,339.28,337.94,338.33,67508.0,339.28,339.28,337.94,338.33,67508.0
2020-01-17 11:20:00,338.27,338.35,337.68,338.2,54213.0,338.27,338.35,337.68,338.2,54213.0
2020-01-17 11:30:00,338.19,338.6,338.02,338.38,67796.0,338.19,338.6,338.02,338.38,67796.0
2020-01-17 11:40:00,338.44,338.56,337.9,337.98,44947.0,338.44,338.56,337.9,337.98,44947.0
2020-01-17 11:50:00,338.03,338.41,337.92,338.32,46450.0,338.03,338.41,337.92,338.32,46450.0
2020-01-17 12:00:00,338.31,338.86,338.13,338.44,63486.0,338.31,338.86,338.13,338.44,63486.0
2020-01-17 12:10:00,338.4,339.25,338.39,338.78,50848.0,338.4,339.25,338.39,338.78,50848.0
2020-01-17 12:20:00,338.82,339.22,338.82,339.0,39331.0,338.82,339.22,338.82,339.0,39331.0
2020-01-17 12:30:00,339.0,339.1,338.42,338.45,32790.0,339.0,339.1,338.42,338.45,32790.0
2020-01-17 12:40:00,338.46,338.46,338.0,338.23,43837.0,338.46,338.46,338.0,338.23,43837.0
2020-01-17 12:50:00,338.15,338.26,337.85,337.99,30001.0,338.15,338.26,337.85,337.99,30001.0
2020-01-17 13:00:00,338.03,338.82,338.03,338.73,43030.0,338.03,338.82,338.03,338.73,43030.0
2020-01-17 13:10:00,338.64,338.97,338.45,338.54,25587.0,338.64,338.97,338.45,338.54,25587.0
2020-01-17 13:20:00,338.59,338.67,338.37,338.51,18166.0,338.59,338.67,338.37,338.51,18166.0
2020-01-17 13:30:00,338.42,338.5,338.13,338.23,22216.0,338.42,338.5,338.13,338.23,22216.0
2020-01-17 13:40:00,338.23,338.45,338.0,338.21,26541.0,338.23,338.45,338.0,338.21,26541.0
2020-01-17 13:50:00,338.26,338.52,338.16,338.2,29284.0,338.26,338.52,338.16,338.2,29284.0
2020-01-17 14:00:00,338.15,338.35,337.95,338.21,32297.0,338.15,338.35,337.95,338.21,32297.0
2020-01-17 14:10:00,338.2,338.27,337.79,337.79,22868.0,338.2,338.27,337.79,337.79,22868.0
2020-01-17 14:20:00,337.76,338.04,337.7,338.0,42116.0,337.76,338.04,337.7,338.0,42116.0
2020-01-17 14:30:00,338.0,338.28,337.87,338.14,35251.0,338.0,338.28,337.87,338.14,35251.0
2020-01-17 14:40:00,338.08,338.43,338.03,338.12,31173.0,338.08,338.43,338.03,338.12,31173.0
2020-01-17 14:50:00,338.13,338.18,337.82,338.08,30042.0,338.13,338.18,337.82,338.08,30042.0
2020-01-17 15:00:00,338.08,338.28,337.85,338.0,34341.0,338.08,338.28,337.85,338.0,34341.0
2020-01-17 15:10:00,338.0,338.05,337.46,338.03,39316.0,338.0,338.05,337.46,338.03,39316.0
2020-01-17 15:20:00,338.0,338.77,337.8,338.74,67940.0,338.0,338.77,337.8,338.74,67940.0
2020-01-17 15:30:00,338.79,339.25,338.67,338.94,84232.0,338.79,339.25,338.67,338.94,84232.0
2020-01-17 15:40:00,338.97,339.59,338.85,339.51,108064.0,338.97,339.59,338.85,339.51,108064.0
2020-01-17 15:50:00,339.57,340.04,339.51,339.65,287382.0,339.57,340.04,339.51,339.65,287382.0
2020-01-21 09:30:00,340.0,340.25,332.59,335.04,562776.0,340.0,340.25,332.59,335.04,562776.0
2020-01-21 09:40:00,335.0,337.68,334.51,337.15,241901.0,335.0,337.68,334.51,337.15,241901.0
2020-01-21 09:50:00,336.99,337.98,336.41,337.26,207893.0,336.99,337.98,336.41,337.26,207893.0
2020-01-21 10:00:00,337.32,338.5,336.37,337.73,178468.0,337.32,338.5,336.37,337.73,178468.0
2020-01-21 10:10:00,337.76,337.88,334.85,335.38,238766.0,337.76,337.88,334.85,335.38,238766.0
2020-01-21 10:20:00,335.42,336.25,334.0,334.24,448476.0,335.42,336.25,334.0,334.24,448476.0
2020-01-21 10:30:00,334.31,336.34,334.22,336.24,121941.0,334.31,336.34,334.22,336.24,121941.0
2020-01-21 10:40:00,336.32,337.29,335.98,336.96,143509.0,336.32,337.29,335.98,336.96,143509.0
2020-01-21 10:50:00,336.92,337.5,336.19,337.0,120591.0,336.92,337.5,336.19,337.0,120591.0
2020-01-21 11:00:00,337.0,337.87,336.71,337.73,99989.0,337.0,337.87,336.71,337.73,99989.0
2020-01-21 11:10:00,337.79,338.85,337.41,338.06,196787.0,337.79,338.85,337.41,338.06,196787.0
2020-01-21 11:20:00,338.01,338.75,337.85,338.26,95976.0,338.01,338.75,337.85,338.26,95976.0
2020-01-21 11:30:00,338.29,338.38,337.6,337.71,108567.0,338.29,338.38,337.6,337.71,108567.0
2020-01-21 11:40:00,337.67,337.89,337.15,337.64,131563.0,337.67,337.89,337.15,337.64,131563.0
2020-01-21 11:50:00,337.55,337.75,336.69,336.98,98863.0,337.55,337.75,336.69,336.98,98863.0
2020-01-21 12:00:00,337.07,337.22,336.63,336.96,54654.0,337.07,337.22,336.63,336.96,54654.0
2020-01-21 12:10:00,336.97,336.97,335.62,336.64,106724.0,336.97,336.97,335.62,336.64,106724.0
2020-01-21 12:20:00,336.55,337.08,336.52,336.55,101813.0,336.55,337.08,336.52,336.55,101813.0
2020-01-21 12:30:00,336.57,336.86,335.84,336.01,228779.0,336.57,336.86,335.84,336.01,228779.0
2020-01-21 12:40:00,336.09,336.1,335.71,335.77,79113.0,336.09,336.1,335.71,335.77,79113.0
2020-01-21 12:50:00,335.79,336.31,335.57,336.19,98235.0,335.79,336.31,335.57,336.19,98235.0
2020-01-21 13:00:00,336.23,336.5,336.0,336.37,124052.0,336.23,336.5,336.0,336.37,124052.0
2020-01-21 13:10:00,336.39,336.49,335.18,335.28,81108.0,336.39,336.49,335.18,335.28,81108.0
2020-01-21 13:20:00,335.25,335.75,334.65,334.96,128121.0,335.25,335.75,334.65,334.96,128121.0
2020-01-21 13:30:00,334.91,334.95,334.14,334.23,114930.0,334.91,334.95,334.14,334.23,114930.0
2020-01-21 13:40:00,334.23,335.2,334.05,335.03,90352.0,334.23,335.2,334.05,335.03,90352.0
2020-01-21 13:50:00,335.08,335.1,334.26,334.8,121451.0,335.08,335.1,334.26,334.8,121451.0
2020-01-21 14:00:00,334.75,335.21,334.45,334.81,176297.0,334.75,335.21,334.45,334.81,176297.0
2020-01-21 14:10:00,334.78,335.41,334.62,334.72,82863.0,334.78,335.41,334.62,334.72,82863.0
2020-01-21 14:20:00,334.72,334.91,333.93,334.09,98000.0,334.72,334.91,333.93,334.09,98000.0
2020-01-21 14:30:00,334.07,334.15,333.05,333.2,212607.0,334.07,334.15,333.05,333.2,212607.0
2020-01-21 14:40:00,333.16,334.63,333.13,334.53,92990.0,333.16,334.63,333.13,334.53,92990.0
2020-01-21 14:50:00,334.54,335.02,334.22,335.0,104534.0,334.54,335.02,334.22,335.0,104534.0
2020-01-21 15:00:00,334.98,336.14,334.78,335.9,201812.0,334.98,336.14,334.78,335.9,201812.0
2020-01-21 15:10:00,335.88,337.9,335.87,337.51,212098.0,335.88,337.9,335.87,337.51,212098.0
2020-01-21 15:20:00,337.5,338.8,337.31,338.75,214511.0,337.5,338.8,337.31,338.75,214511.0
2020-01-21 15:30:00,338.75,339.86,338.53,338.66,399713.0,338.75,339.86,338.53,338.66,399713.0
2020-01-21 15:40:00,338.68,339.65,338.62,339.36,322641.0,338.68,339.65,338.62,339.36,322641.0
2020-01-21 15:50:00,339.25,341.0,333.67,338.33,775607.0,339.25,341.0,333.67,338.33,775607.0
2020-01-22 09:30:00,332.53,333.22,325.68,330.51,1947435.0,332.53,333.22,325.68,330.51,1947435.0
2020-01-22 09:40:00,330.57,330.79,326.6,327.75,1054711.0,330.57,330.79,326.6,327.75,1054711.0
2020-01-22 09:50:00,327.73,329.75,327.09,328.24,523080.0,327.73,329.75,327.09,328.24,523080.0
2020-01-22 10:00:00,328.43,329.19,325.88,327.0,613911.0,328.43,329.19,325.88,327.0,613911.0
2020-01-22 10:10:00,327.09,328.8,326.5,328.8,528376.0,327.09,328.8,326.5,328.8,528376.0
2020-01-22 10:20:00,328.82,331.12,327.81,330.95,721456.0,328.82,331.12,327.81,330.95,721456.0
2020-01-22 10:30:00,330.93,334.75,330.61,334.37,659877.0,330.93,334.75,330.61,334.37,659877.0
2020-01-22 10:40:00,334.38,336.3,332.7,332.87,649940.0,334.38,336.3,332.7,332.87,649940.0
2020-01-22 10:50:00,332.88,333.23,330.45,331.22,526169.0,332.88,333.23,330.45,331.22,526169.0
2020-01-22 11:00:00,331.26,331.5,328.92,329.85,511457.0,331.26,331.5,328.92,329.85,511457.0
2020-01-22 11:10:00,329.85,330.74,328.7,330.63,262351.0,329.85,330.74,328.7,330.63,262351.0
2020-01-22 11:20:00,330.6,331.7,329.57,330.23,314924.0,330.6,331.7,329.57,330.23,314924.0
2020-01-22 11:30:00,330.27,332.24,330.23,331.26,222331.0,330.27,332.24,330.23,331.26,222331.0
2020-01-22 11:40:00,331.3,333.0,330.72,331.35,234262.0,331.3,333.0,330.72,331.35,234262.0
2020-01-22 11:50:00,331.26,332.51,331.2,332.05,147938.0,331.26,332.51,331.2,332.05,147938.0
2020-01-22 12:00:00,332.11,332.45,331.07,331.26,129667.0,332.11,332.45,331.07,331.26,129667.0
2020-01-22 12:10:00,331.27,332.03,330.72,330.78,162752.0,331.27,332.03,330.72,330.78,162752.0
2020-01-22 12:20:00,330.83,331.3,328.59,328.89,434360.0,330.83,331.3,328.59,328.89,434360.0
2020-01-22 12:30:00,328.88,331.55,328.83,330.04,545200.0,328.88,331.55,328.83,330.04,545200.0
2020-01-22 12:40:00,329.94,331.31,329.65,330.87,257872.0,329.94,331.31,329.65,330.87,257872.0
2020-01-22 12:50:00,330.8,331.11,329.0,329.35,251089.0,330.8,331.11,329.0,329.35,251089.0
2020-01-22 13:00:00,329.39,330.27,328.58,329.4,193130.0,329.39,330.27,328.58,329.4,193130.0
2020-01-22 13:10:00,329.38,329.43,327.3,328.48,318970.0,329.38,329.43,327.3,328.48,318970.0
2020-01-22 13:20:00,328.47,328.6,327.38,327.91,181234.0,328.47,328.6,327.38,327.91,181234.0
2020-01-22 13:30:00,327.81,328.1,327.15,327.72,200185.0,327.81,328.1,327.15,327.72,200185.0
2020-01-22 13:40:00,327.7,327.99,326.88,327.85,218390.0,327.7,327.99,326.88,327.85,218390.0
2020-01-22 13:50:00,327.83,328.1,326.64,326.81,163652.0,327.83,328.1,326.64,326.81,163652.0
2020-01-22 14:00:00,326.87,327.72,326.5,326.8,150417.0,326.87,327.72,326.5,326.8,150417.0
2020-01-22 14:10:00,326.79,327.45,326.5,327.25,149832.0,326.79,327.45,326.5,327.25,149832.0
2020-01-22 14:20:00,327.28,328.09,326.81,327.95,171965.0,327.28,328.09,326.81,327.95,171965.0
2020-01-22 14:30:00,327.95,328.88,327.27,328.76,163828.0,327.95,328.88,327.27,328.76,163828.0
2020-01-22 14:40:00,328.77,328.87,327.82,328.76,137538.0,328.77,328.87,327.82,328.76,137538.0
2020-01-22 14:50:00,328.8,329.4,327.0,327.18,223028.0,328.8,329.4,327.0,327.18,223028.0
2020-01-22 15:00:00,327.12,327.19,324.44,325.19,494542.0,327.12,327.19,324.44,325.19,494542.0
2020-01-22 15:10:00,325.2,325.8,324.09,324.44,224582.0,325.2,325.8,324.09,324.44,224582.0
2020-01-22 15:20:00,324.44,325.23,323.6,325.05,288380.0,324.44,325.23,323.6,325.05,288380.0
2020-01-22 15:30:00,325.04,325.85,324.5,325.4,294836.0,325.04,325.85,324.5,325.4,294836.0
2020-01-22 15:40:00,325.41,326.04,324.39,324.69,289218.0,325.41,326.04,324.39,324.69,289218.0
2020-01-22 15:50:00,324.73,326.05,323.61,326.0,842720.0,324.73,326.05,323.61,326.0,842720.0
2020-01-23 09:30:00,326.04,329.78,325.01,329.32,823503.0,326.04,329.78,325.01,329.32,823503.0
2020-01-23 09:40:00,329.32,329.5,326.85,328.98,245204.0,329.32,329.5,326.85,328.98,245204.0
2020-01-23 09:50:00,329.0,330.4,328.01,329.02,312218.0,329.0,330.4,328.01,329.02,312218.0
2020-01-23 10:00:00,329.04,330.98,328.51,330.39,325076.0,329.04,330.98,328.51,330.39,325076.0
2020-01-23 10:10:00,330.64,334.64,330.12,334.35,599545.0,330.64,334.64,330.12,334.35,599545.0
2020-01-23 10:20:00,334.29,336.96,333.23,336.87,599916.0,334.29,336.96,333.23,336.87,599916.0
2020-01-23 10:30:00,336.91,338.34,336.1,336.32,584307.0,336.91,338.34,336.1,336.32,584307.0
2020-01-23 10:40:00,336.23,336.88,335.04,335.4,351573.0,336.23,336.88,335.04,335.4,351573.0
2020-01-23 10:50:00,335.44,336.55,335.14,335.78,227632.0,335.44,336.55,335.14,335.78,227632.0
2020-01-23 11:00:00,335.75,337.16,335.6,336.66,209930.0,335.75,337.16,335.6,336.66,209930.0
2020-01-23 11:10:00,336.56,337.14,335.5,336.86,192091.0,336.56,337.14,335.5,336.86,192091.0
2020-01-23 11:20:00,336.8,337.8,336.31,336.84,329653.0,336.8,337.8,336.31,336.84,329653.0
2020-01-23 11:30:00,336.8,339.09,336.61,339.03,262167.0,336.8,339.09,336.61,339.03,262167.0
2020-01-23 11:40:00,338.9,340.35,338.79,340.34,403090.0,338.9,340.35,338.79,340.34,403090.0
2020-01-23 11:50:00,340.29,342.44,339.52,341.7,477482.0,340.29,342.44,339.52,341.7,477482.0
2020-01-23 12:00:00,341.7,343.35,340.55,343.1,340928.0,341.7,343.35,340.55,343.1,340928.0
2020-01-23 12:10:00,343.12,344.38,342.73,343.88,358023.0,343.12,344.38,342.73,343.88,358023.0
2020-01-23 12:20:00,343.86,345.0,343.2,343.71,425095.0,343.86,345.0,343.2,343.71,425095.0
2020-01-23 12:30:00,343.63,344.31,342.34,342.67,236362.0,343.63,344.31,342.34,342.67,236362.0
2020-01-23 12:40:00,342.66,343.8,341.36,343.68,286708.0,342.66,343.8,341.36,343.68,286708.0
2020-01-23 12:50:00,343.64,344.46,342.65,343.13,233666.0,343.64,344.46,342.65,343.13,233666.0
2020-01-23 13:00:00,343.05,344.1,342.81,343.89,185013.0,343.05,344.1,342.81,343.89,185013.0
2020-01-23 13:10:00,343.75,343.86,342.61,342.88,142737.0,343.75,343.86,342.61,342.88,142737.0
2020-01-23 13:20:00,342.88,343.36,341.57,341.57,166505.0,342.88,343.36,341.57,341.57,166505.0
2020-01-23 13:30:00,341.57,342.19,340.74,341.55,221713.0,341.57,342.19,340.74,341.55,221713.0
2020-01-23 13:40:00,341.58,341.66,340.33,340.89,179404.0,341.58,341.66,340.33,340.89,179404.0
2020-01-23 13:50:00,340.81,341.89,339.73,340.84,265808.0,340.81,341.89,339.73,340.84,265808.0
2020-01-23 14:00:00,340.93,341.2,340.23,340.77,162665.0,340.93,341.2,340.23,340.77,162665.0
2020-01-23 14:10:00,340.72,341.48,339.95,341.39,158991.0,340.72,341.48,339.95,341.39,158991.0
2020-01-23 14:20:00,341.36,341.64,340.92,341.31,127204.0,341.36,341.64,340.92,341.31,127204.0
2020-01-23 14:30:00,341.37,342.4,341.35,341.99,158178.0,341.37,342.4,341.35,341.99,158178.0
2020-01-23 14:40:00,342.09,342.89,341.89,342.52,193808.0,342.09,342.89,341.89,342.52,193808.0
2020-01-23 14:50:00,342.5,343.35,342.45,343.07,162091.0,342.5,343.35,342.45,343.07,162091.0
2020-01-23 15:00:00,343.03,343.55,342.5,342.61,169025.0,343.03,343.55,342.5,342.61,169025.0
2020-01-23 15:10:00,342.54,344.9,342.5,344.35,319809.0,342.54,344.9,342.5,344.35,319809.0
2020-01-23 15:20:00,344.37,345.87,344.29,345.0,410976.0,344.37,345.87,344.29,345.0,410976.0
2020-01-23 15:30:00,344.97,346.32,344.75,346.15,415460.0,344.97,346.32,344.75,346.15,415460.0
2020-01-23 15:40:00,346.12,349.25,346.08,349.13,693230.0,346.12,349.25,346.08,349.13,693230.0
2020-01-23 15:50:00,349.09,349.88,348.46,349.6,1093267.0,349.09,349.88,348.46,349.6,1093267.0
2020-01-24 09:30:00,348.37,353.7,345.88,352.28,1333522.0,348.37,353.7,345.88,352.28,1333522.0
2020-01-24 09:40:00,352.26,354.66,351.32,352.76,628338.0,352.26,354.66,351.32,352.76,628338.0
2020-01-24 09:50:00,352.8,357.5,352.41,357.43,544696.0,352.8,357.5,352.41,357.43,544696.0
2020-01-24 10:00:00,357.38,357.65,355.42,357.24,621916.0,357.38,357.65,355.42,357.24,621916.0
2020-01-24 10:10:00,357.43,359.58,357.22,358.5,852512.0,357.43,359.58,357.22,358.5,852512.0
2020-01-24 10:20:00,358.51,359.85,355.32,355.53,698237.0,358.51,359.85,355.32,355.53,698237.0
2020-01-24 10:30:00,355.49,356.54,354.54,356.15,535796.0,355.49,356.54,354.54,356.15,535796.0
2020-01-24 10:40:00,356.05,356.18,353.58,355.08,322422.0,356.05,356.18,353.58,355.08,322422.0
2020-01-24 10:50:00,355.04,355.91,354.0,354.06,223797.0,355.04,355.91,354.0,354.06,223797.0
2020-01-24 11:00:00,354.01,354.06,352.68,353.6,375508.0,354.01,354.06,352.68,353.6,375508.0
2020-01-24 11:10:00,353.56,355.45,352.93,353.64,302534.0,353.56,355.45,352.93,353.64,302534.0
2020-01-24 11:20:00,353.69,354.85,351.88,352.33,245117.0,353.69,354.85,351.88,352.33,245117.0
2020-01-24 11:30:00,352.27,352.71,351.21,351.79,205899.0,352.27,352.71,351.21,351.79,205899.0
2020-01-24 11:40:00,351.78,352.38,351.13,351.33,138295.0,351.78,352.38,351.13,351.33,138295.0
2020-01-24 11:50:00,351.31,351.38,348.18,349.14,412170.0,351.31,351.38,348.18,349.14,412170.0
2020-01-24 12:00:00,349.03,350.14,347.31,347.39,302110.0,349.03,350.14,347.31,347.39,302110.0
2020-01-24 12:10:00,347.4,348.67,346.76,347.1,206457.0,347.4,348.67,346.76,347.1,206457.0
2020-01-24 12:20:00,347.24,349.14,347.22,348.31,147615.0,347.24,349.14,347.22,348.31,147615.0
2020-01-24 12:30:00,348.32,351.62,347.91,350.97,314747.0,348.32,351.62,347.91,350.97,314747.0
2020-01-24 12:40:00,351.0,352.08,350.36,351.75,168678.0,351.0,352.08,350.36,351.75,168678.0
2020-01-24 12:50:00,351.78,353.53,351.39,352.57,291335.0,351.78,353.53,351.39,352.57,291335.0
2020-01-24 13:00:00,352.54,352.63,351.03,352.13,105159.0,352.54,352.63,351.03,352.13,105159.0
2020-01-24 13:10:00,352.25,352.31,351.6,351.93,82989.0,352.25,352.31,351.6,351.93,82989.0
2020-01-24 13:20:00,351.97,353.48,351.72,353.12,138352.0,351.97,353.48,351.72,353.12,138352.0
2020-01-24 13:30:00,353.01,353.09,351.12,352.27,193145.0,353.01,353.09,351.12,352.27,193145.0
2020-01-24 13:40:00,352.27,352.44,351.02,351.21,132905.0,352.27,352.44,351.02,351.21,132905.0
2020-01-24 13:50:00,351.13,351.6,350.5,351.39,113211.0,351.13,351.6,350.5,351.39,113211.0
2020-01-24 14:00:00,351.28,351.34,349.81,350.63,142249.0,351.28,351.34,349.81,350.63,142249.0
2020-01-24 14:10:00,350.53,350.53,348.58,349.3,142188.0,350.53,350.53,348.58,349.3,142188.0
2020-01-24 14:20:00,349.26,349.86,348.13,348.77,223364.0,349.26,349.86,348.13,348.77,223364.0
2020-01-24 14:30:00,348.8,349.47,348.04,348.88,175606.0,348.8,349.47,348.04,348.88,175606.0
2020-01-24 14:40:00,348.71,349.73,348.27,349.64,145228.0,348.71,349.73,348.27,349.64,145228.0
2020-01-24 14:50:00,349.68,351.81,349.52,351.47,285638.0,349.68,351.81,349.52,351.47,285638.0
2020-01-24 15:00:00,351.58,351.62,350.5,351.35,209721.0,351.58,351.62,350.5,351.35,209721.0
2020-01-24 15:10:00,351.34,353.49,351.28,353.39,245854.0,351.34,353.49,351.28,353.39,245854.0
2020-01-24 15:20:00,353.34,354.0,352.5,353.26,276215.0,353.34,354.0,352.5,353.26,276215.0
2020-01-24 15:30:00,353.18,353.44,351.61,352.17,265746.0,353.18,353.44,351.61,352.17,265746.0
2020-01-24 15:40:00,352.09,353.61,352.04,353.12,240124.0,352.09,353.61,352.04,353.12,240124.0
2020-01-24 15:50:00,353.17,354.32,353.03,353.14,573476.0,353.17,354.32,353.03,353.14,573476.0
2020-01-27 09:30:00,346.31,351.9,344.75,349.32,485356.0,346.31,351.9,344.75,349.32,485356.0
2020-01-27 09:40:00,349.1,349.7,342.57,343.66,510856.0,349.1,349.7,342.57,343.66,510856.0
2020-01-27 09:50:00,343.67,345.69,341.41,342.83,341143.0,343.67,345.69,341.41,342.83,341143.0
2020-01-27 10:00:00,342.86,343.8,341.02,343.59,301087.0,342.86,343.8,341.02,343.59,301087.0
2020-01-27 10:10:00,343.55,344.32,342.4,343.83,216298.0,343.55,344.32,342.4,343.83,216298.0
2020-01-27 10:20:00,343.73,346.49,343.7,346.36,187318.0,343.73,346.49,343.7,346.36,187318.0
2020-01-27 10:30:00,346.28,346.37,344.26,345.37,155517.0,346.28,346.37,344.26,345.37,155517.0
2020-01-27 10:40:00,345.15,345.35,342.02,343.04,282148.0,345.15,345.35,342.02,343.04,282148.0
2020-01-27 10:50:00,343.09,343.68,341.61,342.62,267815.0,343.09,343.68,341.61,342.62,267815.0
2020-01-27 11:00:00,342.51,342.97,342.0,342.4,95258.0,342.51,342.97,342.0,342.4,95258.0
2020-01-27 11:10:00,342.46,342.82,341.82,342.68,132201.0,342.46,342.82,341.82,342.68,132201.0
2020-01-27 11:20:00,342.49,343.31,341.91,343.29,118479.0,342.49,343.31,341.91,343.29,118479.0
2020-01-27 11:30:00,343.3,343.49,342.31,342.88,186490.0,343.3,343.49,342.31,342.88,186490.0
2020-01-27 11:40:00,342.9,343.89,342.14,342.4,92461.0,342.9,343.89,342.14,342.4,92461.0
2020-01-27 11:50:00,342.4,343.08,341.91,342.92,110631.0,342.4,343.08,341.91,342.92,110631.0
2020-01-27 12:00:00,342.8,342.95,342.06,342.84,64292.0,342.8,342.95,342.06,342.84,64292.0
2020-01-27 12:10:00,342.87,344.93,342.71,344.54,162738.0,342.87,344.93,342.71,344.54,162738.0
2020-01-27 12:20:00,344.53,345.25,344.1,344.84,83723.0,344.53,345.25,344.1,344.84,83723.0
2020-01-27 12:30:00,344.85,345.26,344.56,344.65,57788.0,344.85,345.26,344.56,344.65,57788.0
2020-01-27 12:40:00,344.73,345.12,344.37,345.12,39766.0,344.73,345.12,344.37,345.12,39766.0
2020-01-27 12:50:00,345.2,345.69,344.1,344.1,62325.0,345.2,345.69,344.1,344.1,62325.0
2020-01-27 13:00:00,344.17,344.59,343.22,343.76,48838.0,344.17,344.59,343.22,343.76,48838.0
2020-01-27 13:10:00,343.65,344.39,343.54,344.25,42314.0,343.65,344.39,343.54,344.25,42314.0
2020-01-27 13:20:00,344.25,344.75,343.05,343.38,61382.0,344.25,344.75,343.05,343.38,61382.0
2020-01-27 13:30:00,343.34,344.47,343.24,344.09,39472.0,343.34,344.47,343.24,344.09,39472.0
2020-01-27 13:40:00,344.15,344.44,343.6,343.68,39606.0,344.15,344.44,343.6,343.68,39606.0
2020-01-27 13:50:00,343.95,343.95,343.04,343.29,41587.0,343.95,343.95,343.04,343.29,41587.0
2020-01-27 14:00:00,343.43,343.44,342.24,342.82,87202.0,343.43,343.44,342.24,342.82,87202.0
2020-01-27 14:10:00,342.8,343.85,342.77,343.5,66279.0,342.8,343.85,342.77,343.5,66279.0
2020-01-27 14:20:00,343.6,343.91,342.39,343.83,68756.0,343.6,343.91,342.39,343.83,68756.0
2020-01-27 14:30:00,343.84,343.89,342.74,343.23,64066.0,343.84,343.89,342.74,343.23,64066.0
2020-01-27 14:40:00,343.23,343.47,342.4,342.48,55633.0,343.23,343.47,342.4,342.48,55633.0
2020-01-27 14:50:00,342.4,342.81,341.82,342.24,88202.0,342.4,342.81,341.82,342.24,88202.0
2020-01-27 15:00:00,342.32,342.84,342.02,342.44,40919.0,342.32,342.84,342.02,342.44,40919.0
2020-01-27 15:10:00,342.4,343.22,342.35,342.88,76405.0,342.4,343.22,342.35,342.88,76405.0
2020-01-27 15:20:00,342.85,343.2,342.43,342.82,52988.0,342.85,343.2,342.43,342.82,52988.0
2020-01-27 15:30:00,342.78,342.82,341.86,342.69,96388.0,342.78,342.82,341.86,342.69,96388.0
2020-01-27 15:40:00,342.73,343.0,341.99,342.24,106786.0,342.73,343.0,341.99,342.24,106786.0
2020-01-27 15:50:00,342.24,343.84,342.18,342.99,288980.0,342.24,343.84,342.18,342.99,288980.0
2020-01-28 09:30:00,345.88,347.48,342.78,343.23,306447.0,345.88,347.48,342.78,343.23,306447.0
2020-01-28 09:40:00,343.32,345.46,343.2,344.72,161916.0,343.32,345.46,343.2,344.72,161916.0
2020-01-28 09:50:00,344.89,347.45,344.4,347.08,205066.0,344.89,347.45,344.4,347.08,205066.0
2020-01-28 10:00:00,347.02,348.5,346.93,348.04,254807.0,347.02,348.5,346.93,348.04,254807.0
2020-01-28 10:10:00,348.05,348.36,346.6,347.15,135362.0,348.05,348.36,346.6,347.15,135362.0
2020-01-28 10:20:00,347.1,348.39,346.6,347.75,109570.0,347.1,348.39,346.6,347.75,109570.0
2020-01-28 10:30:00,347.72,349.88,347.18,349.88,170196.0,347.72,349.88,347.18,349.88,170196.0
2020-01-28 10:40:00,349.78,350.45,349.07,349.5,184730.0,349.78,350.45,349.07,349.5,184730.0
2020-01-28 10:50:00,349.36,350.6,348.9,350.41,246769.0,349.36,350.6,348.9,350.41,246769.0
2020-01-28 11:00:00,350.36,350.58,348.25,348.49,125871.0,350.36,350.58,348.25,348.49,125871.0
2020-01-28 11:10:00,348.49,349.69,348.25,349.58,77510.0,348.49,349.69,348.25,349.58,77510.0
2020-01-28 11:20:00,349.6,350.06,348.37,348.37,177327.0,349.6,350.06,348.37,348.37,177327.0
2020-01-28 11:30:00,348.4,349.25,347.91,349.1,59964.0,348.4,349.25,347.91,349.1,59964.0
2020-01-28 11:40:00,349.11,349.28,348.62,348.91,23688.0,349.11,349.28,348.62,348.91,23688.0
2020-01-28 11:50:00,348.92,349.7,348.65,349.63,81071.0,348.92,349.7,348.65,349.63,81071.0
2020-01-28 12:00:00,349.69,350.0,349.07,349.59,108862.0,349.69,350.0,349.07,349.59,108862.0
2020-01-28 12:10:00,349.6,349.99,349.57,349.79,32135.0,349.6,349.99,349.57,349.79,32135.0
2020-01-28 12:20:00,349.71,350.38,349.62,349.8,49000.0,349.71,350.38,349.62,349.8,49000.0
2020-01-28 12:30:00,349.8,350.47,349.73,349.95,64648.0,349.8,350.47,349.73,349.95,64648.0
2020-01-28 12:40:00,350.0,350.04,349.63,349.75,26605.0,350.0,350.04,349.63,349.75,26605.0
2020-01-28 12:50:00,349.79,349.86,348.54,348.76,57177.0,349.79,349.86,348.54,348.76,57177.0
2020-01-28 13:00:00,348.77,349.16,348.57,349.14,36210.0,348.77,349.16,348.57,349.14,36210.0
2020-01-28 13:10:00,349.12,349.5,348.9,349.5,27392.0,349.12,349.5,348.9,349.5,27392.0
2020-01-28 13:20:00,349.48,349.72,349.18,349.33,22900.0,349.48,349.72,349.18,349.33,22900.0
2020-01-28 13:30:00,349.37,349.74,349.19,349.69,18204.0,349.37,349.74,349.19,349.69,18204.0
2020-01-28 13:40:00,349.74,350.3,349.71,350.21,39029.0,349.74,350.3,349.71,350.21,39029.0
2020-01-28 13:50:00,350.23,351.41,350.15,351.36,98552.0,350.23,351.41,350.15,351.36,98552.0
2020-01-28 14:00:00,351.32,352.19,351.24,351.45,92101.0,351.32,352.19,351.24,351.45,92101.0
2020-01-28 14:10:00,351.56,352.1,351.29,351.85,57292.0,351.56,352.1,351.29,351.85,57292.0
2020-01-28 14:20:00,351.82,351.89,350.75,351.01,84192.0,351.82,351.89,350.75,351.01,84192.0
2020-01-28 14:30:00,350.91,352.4,350.9,352.3,92746.0,350.91,352.4,350.9,352.3,92746.0
2020-01-28 14:40:00,352.22,352.36,352.0,352.2,106899.0,352.22,352.36,352.0,352.2,106899.0
2020-01-28 14:50:00,352.22,352.22,351.37,351.51,49667.0,352.22,352.22,351.37,351.51,49667.0
2020-01-28 15:00:00,351.42,351.84,350.93,351.12,44661.0,351.42,351.84,350.93,351.12,44661.0
2020-01-28 15:10:00,351.12,351.34,350.67,350.89,62089.0,351.12,351.34,350.67,350.89,62089.0
2020-01-28 15:20:00,350.85,351.0,350.37,350.66,46987.0,350.85,351.0,350.37,350.66,46987.0
2020-01-28 15:30:00,350.66,350.69,348.61,348.78,175384.0,350.66,350.69,348.61,348.78,175384.0
2020-01-28 15:40:00,348.79,350.19,348.79,349.92,93961.0,348.79,350.19,348.79,349.92,93961.0
2020-01-28 15:50:00,349.93,349.93,348.46,348.52,301383.0,349.93,349.93,348.46,348.52,301383.0
2020-01-29 09:30:00,348.99,349.4,345.8,346.34,226003.0,348.99,349.4,345.8,346.34,226003.0
2020-01-29 09:40:00,346.34,347.27,346.03,346.7,103800.0,346.34,347.27,346.03,346.7,103800.0
2020-01-29 09:50:00,346.78,346.78,345.15,345.4,142634.0,346.78,346.78,345.15,345.4,142634.0
2020-01-29 10:00:00,345.4,345.51,343.49,343.91,157891.0,345.4,345.51,343.49,343.91,157891.0
2020-01-29 10:10:00,344.09,344.53,343.33,343.59,88578.0,344.09,344.53,343.33,343.59,88578.0
2020-01-29 10:20:00,343.63,344.07,343.36,343.7,97289.0,343.63,344.07,343.36,343.7,97289.0
2020-01-29 10:30:00,343.72,343.85,342.59,343.02,212338.0,343.72,343.85,342.59,343.02,212338.0
2020-01-29 10:40:00,343.07,345.5,343.06,345.18,336132.0,343.07,345.5,343.06,345.18,336132.0
2020-01-29 10:50:00,344.96,345.75,344.61,344.61,269829.0,344.96,345.75,344.61,344.61,269829.0
2020-01-29 11:00:00,344.79,344.79,343.16,343.43,110294.0,344.79,344.79,343.16,343.43,110294.0
2020-01-29 11:10:00,343.38,344.42,343.11,343.89,174372.0,343.38,344.42,343.11,343.89,174372.0
2020-01-29 11:20:00,344.05,345.4,343.22,345.4,168783.0,344.05,345.4,343.22,345.4,168783.0
2020-01-29 11:30:00,345.38,345.55,344.19,344.83,105990.0,345.38,345.55,344.19,344.83,105990.0
2020-01-29 11:40:00,344.81,345.79,344.44,345.51,78748.0,344.81,345.79,344.44,345.51,78748.0
2020-01-29 11:50:00,345.49,346.05,344.19,344.49,93852.0,345.49,346.05,344.19,344.49,93852.0
2020-01-29 12:00:00,344.25,344.91,343.83,344.61,99015.0,344.25,344.91,343.83,344.61,99015.0
2020-01-29 12:10:00,344.62,344.68,343.5,343.72,91581.0,344.62,344.68,343.5,343.72,91581.0
2020-01-29 12:20:00,343.88,344.43,343.55,343.94,94764.0,343.88,344.43,343.55,343.94,94764.0
2020-01-29 12:30:00,343.84,343.84,343.16,343.2,95428.0,343.84,343.84,343.16,343.2,95428.0
2020-01-29 12:40:00,343.23,343.59,343.0,343.1,111676.0,343.23,343.59,343.0,343.1,111676.0
2020-01-29 12:50:00,343.16,343.34,341.8,342.42,180582.0,343.16,343.34,341.8,342.42,180582.0
2020-01-29 13:00:00,342.38,342.72,341.42,342.01,143126.0,342.38,342.72,341.42,342.01,143126.0
2020-01-29 13:10:00,342.02,342.36,341.33,341.4,120335.0,342.02,342.36,341.33,341.4,120335.0
2020-01-29 13:20:00,341.47,343.0,341.37,342.62,127766.0,341.47,343.0,341.37,342.62,127766.0
2020-01-29 13:30:00,342.7,342.93,341.46,341.79,117591.0,342.7,342.93,341.46,341.79,117591.0
2020-01-29 13:40:00,341.79,342.47,341.71,341.85,101153.0,341.79,342.47,341.71,341.85,101153.0
2020-01-29 13:50:00,341.93,341.96,339.27,340.6,267595.0,341.93,341.96,339.27,340.6,267595.0
2020-01-29 14:00:00,340.6,341.35,340.0,340.11,139376.0,340.6,341.35,340.0,340.11,139376.0
2020-01-29 14:10:00,340.11,340.13,338.64,339.42,160534.0,340.11,340.13,338.64,339.42,160534.0
2020-01-29 14:20:00,339.5,339.94,338.55,339.67,171852.0,339.5,339.94,338.55,339.67,171852.0
2020-01-29 14:30:00,339.47,342.1,339.41,341.85,140795.0,339.47,342.1,339.41,341.85,140795.0
2020-01-29 14:40:00,341.87,342.68,341.67,342.35,95025.0,341.87,342.68,341.67,342.35,95025.0
2020-01-29 14:50:00,342.35,342.96,342.26,342.38,91347.0,342.35,342.96,342.26,342.38,91347.0
2020-01-29 15:00:00,342.4,343.33,342.29,343.11,92330.0,342.4,343.33,342.29,343.11,92330.0
2020-01-29 15:10:00,343.1,343.53,342.4,343.45,160029.0,343.1,343.53,342.4,343.45,160029.0
2020-01-29 15:20:00,343.45,344.38,343.37,344.15,136562.0,343.45,344.38,343.37,344.15,136562.0
2020-01-29 15:30:00,344.14,344.32,343.52,343.6,96352.0,344.14,344.32,343.52,343.6,96352.0
2020-01-29 15:40:00,343.61,343.65,342.74,343.24,86547.0,343.61,343.65,342.74,343.24,86547.0
2020-01-29 15:50:00,343.23,343.9,342.99,343.23,182143.0,343.23,343.9,342.99,343.23,182143.0
2020-01-30 09:30:00,341.08,347.0,340.88,346.66,326683.0,341.08,347.0,340.88,346.66,326683.0
2020-01-30 09:40:00,346.74,348.2,346.07,347.04,164098.0,346.74,348.2,346.07,347.04,164098.0
2020-01-30 09:50:00,347.13,347.13,343.89,344.07,173290.0,347.13,347.13,343.89,344.07,173290.0
2020-01-30 10:00:00,344.01,344.84,343.33,344.64,127395.0,344.01,344.84,343.33,344.64,127395.0
2020-01-30 10:10:00,344.45,344.95,343.29,343.61,161168.0,344.45,344.95,343.29,343.61,161168.0
2020-01-30 10:20:00,343.68,343.95,342.74,343.36,80684.0,343.68,343.95,342.74,343.36,80684.0
2020-01-30 10:30:00,343.4,343.4,342.6,342.85,107840.0,343.4,343.4,342.6,342.85,107840.0
2020-01-30 10:40:00,342.68,342.93,342.0,342.8,48491.0,342.68,342.93,342.0,342.8,48491.0
2020-01-30 10:50:00,342.69,342.8,339.25,339.87,175061.0,342.69,342.8,339.25,339.87,175061.0
2020-01-30 11:00:00,339.59,340.93,339.59,340.36,64342.0,339.59,340.93,339.59,340.36,64342.0
2020-01-30 11:10:00,340.27,342.5,340.19,342.2,91007.0,340.27,342.5,340.19,342.2,91007.0
2020-01-30 11:20:00,342.15,343.32,341.52,343.25,73307.0,342.15,343.32,341.52,343.25,73307.0
2020-01-30 11:30:00,343.24,343.64,342.62,343.12,46936.0,343.24,343.64,342.62,343.12,46936.0
2020-01-30 11:40:00,343.23,343.96,340.51,341.54,151643.0,343.23,343.96,340.51,341.54,151643.0
2020-01-30 11:50:00,341.64,342.81,341.64,342.32,41401.0,341.64,342.81,341.64,342.32,41401.0
2020-01-30 12:00:00,342.44,342.6,341.07,341.37,21767.0,342.44,342.6,341.07,341.37,21767.0
2020-01-30 12:10:00,341.49,342.04,341.22,341.98,26355.0,341.49,342.04,341.22,341.98,26355.0
2020-01-30 12:20:00,342.0,342.2,341.28,341.5,45768.0,342.0,342.2,341.28,341.5,45768.0
2020-01-30 12:30:00,341.58,342.15,341.28,341.51,54800.0,341.58,342.15,341.28,341.51,54800.0
2020-01-30 12:40:00,341.47,341.66,340.87,341.25,35965.0,341.47,341.66,340.87,341.25,35965.0
2020-01-30 12:50:00,341.34,342.51,341.26,342.48,32150.0,341.34,342.51,341.26,342.48,32150.0
2020-01-30 13:00:00,342.4,342.5,342.05,342.37,17699.0,342.4,342.5,342.05,342.37,17699.0
2020-01-30 13:10:00,342.24,342.82,342.03,342.13,25638.0,342.24,342.82,342.03,342.13,25638.0
2020-01-30 13:20:00,342.13,343.16,342.09,343.08,30063.0,342.13,343.16,342.09,343.08,30063.0
2020-01-30 13:30:00,343.14,343.9,342.92,343.47,49512.0,343.14,343.9,342.92,343.47,49512.0
2020-01-30 13:40:00,343.57,343.85,343.39,343.47,26866.0,343.57,343.85,343.39,343.47,26866.0
2020-01-30 13:50:00,343.37,343.46,342.98,343.25,25976.0,343.37,343.46,342.98,343.25,25976.0
2020-01-30 14:00:00,343.36,343.75,343.08,343.75,20408.0,343.36,343.75,343.08,343.75,20408.0
2020-01-30 14:10:00,343.7,344.93,343.67,344.82,73693.0,343.7,344.93,343.67,344.82,73693.0
2020-01-30 14:20:00,344.92,345.16,344.4,344.56,77078.0,344.92,345.16,344.4,344.56,77078.0
2020-01-30 14:30:00,344.6,344.83,344.27,344.65,27502.0,344.6,344.83,344.27,344.65,27502.0
2020-01-30 14:40:00,344.6,346.23,344.1,344.88,107116.0,344.6,346.23,344.1,344.88,107116.0
2020-01-30 14:50:00,344.99,345.59,344.38,345.15,46716.0,344.99,345.59,344.38,345.15,46716.0
2020-01-30 15:00:00,345.33,345.85,344.64,344.64,44601.0,345.33,345.85,344.64,344.64,44601.0
2020-01-30 15:10:00,344.8,345.54,344.64,345.35,46422.0,344.8,345.54,344.64,345.35,46422.0
2020-01-30 15:20:00,345.39,345.95,345.14,345.14,45844.0,345.39,345.95,345.14,345.14,45844.0
2020-01-30 15:30:00,345.3,345.93,345.06,345.86,59345.0,345.3,345.93,345.06,345.86,59345.0
2020-01-30 15:40:00,345.85,347.47,345.79,347.35,153644.0,345.85,347.47,345.79,347.35,153644.0
2020-01-30 15:50:00,347.32,348.0,347.07,347.7,212477.0,347.32,348.0,347.07,347.7,212477.0
2020-01-31 09:30:00,347.39,347.39,344.28,345.85,167539.0,347.39,347.39,344.28,345.85,167539.0
2020-01-31 09:40:00,345.7,346.08,344.2,344.86,104450.0,345.7,346.08,344.2,344.86,104450.0
2020-01-31 09:50:00,344.87,344.91,343.64,343.98,71972.0,344.87,344.91,343.64,343.98,71972.0
2020-01-31 10:00:00,343.85,344.03,341.61,342.37,124388.0,343.85,344.03,341.61,342.37,124388.0
2020-01-31 10:10:00,342.28,343.42,341.8,343.4,116787.0,342.28,343.42,341.8,343.4,116787.0
2020-01-31 10:20:00,343.42,344.87,343.37,343.78,122520.0,343.42,344.87,343.37,343.78,122520.0
2020-01-31 10:30:00,343.73,344.7,343.5,343.61,133539.0,343.73,344.7,343.5,343.61,133539.0
2020-01-31 10:40:00,343.73,343.93,343.08,343.52,85247.0,343.73,343.93,343.08,343.52,85247.0
2020-01-31 10:50:00,343.61,343.69,342.6,343.38,141557.0,343.61,343.69,342.6,343.38,141557.0
2020-01-31 11:00:00,343.26,343.56,341.87,342.02,43534.0,343.26,343.56,341.87,342.02,43534.0
2020-01-31 11:10:00,342.02,343.0,340.98,342.93,124049.0,342.02,343.0,340.98,342.93,124049.0
2020-01-31 11:20:00,342.75,343.18,342.1,342.35,75940.0,342.75,343.18,342.1,342.35,75940.0
2020-01-31 11:30:00,342.35,343.42,342.23,342.86,87906.0,342.35,343.42,342.23,342.86,87906.0
2020-01-31 11:40:00,342.87,344.16,342.87,343.66,108854.0,342.87,344.16,342.87,343.66,108854.0
2020-01-31 11:50:00,343.73,344.7,343.27,344.43,70159.0,343.73,344.7,343.27,344.43,70159.0
2020-01-31 12:00:00,344.42,344.82,343.83,344.57,78320.0,344.42,344.82,343.83,344.57,78320.0
2020-01-31 12:10:00,344.57,344.71,343.41,344.08,54188.0,344.57,344.71,343.41,344.08,54188.0
2020-01-31 12:20:00,344.11,345.06,343.78,344.92,46434.0,344.11,345.06,343.78,344.92,46434.0
2020-01-31 12:30:00,344.74,344.85,343.26,344.31,42427.0,344.74,344.85,343.26,344.31,42427.0
2020-01-31 12:40:00,344.24,345.36,343.74,344.96,77854.0,344.24,345.36,343.74,344.96,77854.0
2020-01-31 12:50:00,344.88,345.64,344.16,345.16,68993.0,344.88,345.64,344.16,345.16,68993.0
2020-01-31 13:00:00,345.12,345.64,344.62,344.96,57374.0,345.12,345.64,344.62,344.96,57374.0
2020-01-31 13:10:00,344.92,345.12,344.34,344.66,31998.0,344.92,345.12,344.34,344.66,31998.0
2020-01-31 13:20:00,344.65,345.6,344.36,345.29,53862.0,344.65,345.6,344.36,345.29,53862.0
2020-01-31 13:30:00,345.17,345.19,344.17,344.72,41002.0,345.17,345.19,344.17,344.72,41002.0
2020-01-31 13:40:00,344.75,345.13,344.15,344.84,58515.0,344.75,345.13,344.15,344.84,58515.0
2020-01-31 13:50:00,344.84,345.1,344.15,344.56,55084.0,344.84,345.1,344.15,344.56,55084.0
2020-01-31 14:00:00,344.79,344.87,344.31,344.47,31054.0,344.79,344.87,344.31,344.47,31054.0
2020-01-31 14:10:00,344.48,344.86,344.35,344.73,36284.0,344.48,344.86,344.35,344.73,36284.0
2020-01-31 14:20:00,344.72,344.73,344.0,344.34,53533.0,344.72,344.73,344.0,344.34,53533.0
2020-01-31 14:30:00,344.17,345.48,344.11,345.09,62759.0,344.17,345.48,344.11,345.09,62759.0
2020-01-31 14:40:00,345.13,345.25,344.46,344.64,53010.0,345.13,345.25,344.46,344.64,53010.0
2020-01-31 14:50:00,344.65,345.36,344.58,345.04,52604.0,344.65,345.36,344.58,345.04,52604.0
2020-01-31 15:00:00,345.05,345.41,344.76,345.17,52085.0,345.05,345.41,344.76,345.17,52085.0
2020-01-31 15:10:00,345.18,345.3,344.13,344.41,70628.0,345.18,345.3,344.13,344.41,70628.0
2020-01-31 15:20:00,344.45,344.87,344.1,344.23,54316.0,344.45,344.87,344.1,344.23,54316.0
2020-01-31 15:30:00,344.19,344.57,343.66,343.71,81847.0,344.19,344.57,343.66,343.71,81847.0
2020-01-31 15:40:00,343.79,345.09,343.43,344.61,168071.0,343.79,345.09,343.43,344.61,168071.0
2020-01-31 15:50:00,344.49,345.5,344.23,345.05,367941.0,344.49,345.5,344.23,345.05,367941.0
2020-02-03 09:30:00,347.24,350.33,346.28,350.18,267322.0,347.24,350.33,346.28,350.18,267322.0
2020-02-03 09:40:00,350.1,353.27,349.57,352.09,204511.0,350.1,353.27,349.57,352.09,204511.0
2020-02-03 09:50:00,352.35,355.96,351.58,355.96,252852.0,352.35,355.96,351.58,355.96,252852.0
2020-02-03 10:00:00,355.98,356.68,353.79,355.24,223426.0,355.98,356.68,353.79,355.24,223426.0
2020-02-03 10:10:00,355.34,355.82,354.06,355.57,129677.0,355.34,355.82,354.06,355.57,129677.0
2020-02-03 10:20:00,355.6,357.0,355.44,356.99,155306.0,355.6,357.0,355.44,356.99,155306.0
2020-02-03 10:30:00,356.99,357.23,354.95,355.22,118546.0,356.99,357.23,354.95,355.22,118546.0
2020-02-03 10:40:00,355.25,356.38,355.22,355.44,106153.0,355.25,356.38,355.22,355.44,106153.0
2020-02-03 10:50:00,355.39,356.8,354.69,356.74,104971.0,355.39,356.8,354.69,356.74,104971.0
2020-02-03 11:00:00,356.75,358.71,356.75,358.02,226035.0,356.75,358.71,356.75,358.02,226035.0
2020-02-03 11:10:00,357.96,358.18,356.8,357.63,109333.0,357.96,358.18,356.8,357.63,109333.0
2020-02-03 11:20:00,357.56,357.89,357.19,357.46,84009.0,357.56,357.89,357.19,357.46,84009.0
2020-02-03 11:30:00,357.5,358.22,357.1,357.5,154039.0,357.5,358.22,357.1,357.5,154039.0
2020-02-03 11:40:00,357.53,358.52,356.23,358.52,118466.0,357.53,358.52,356.23,358.52,118466.0
2020-02-03 11:50:00,358.56,359.63,358.06,359.04,214539.0,358.56,359.63,358.06,359.04,214539.0
2020-02-03 12:00:00,359.04,359.27,357.91,358.07,135223.0,359.04,359.27,357.91,358.07,135223.0
2020-02-03 12:10:00,358.07,358.41,357.2,357.76,95447.0,358.07,358.41,357.2,357.76,95447.0
2020-02-03 12:20:00,357.78,358.14,357.29,357.36,47367.0,357.78,358.14,357.29,357.36,47367.0
2020-02-03 12:30:00,357.45,357.89,357.07,357.51,44924.0,357.45,357.89,357.07,357.51,44924.0
2020-02-03 12:40:00,357.48,357.54,356.85,357.01,54744.0,357.48,357.54,356.85,357.01,54744.0
2020-02-03 12:50:00,357.05,358.48,356.67,358.41,69863.0,357.05,358.48,356.67,358.41,69863.0
2020-02-03 13:00:00,358.48,358.64,357.29,357.49,68376.0,358.48,358.64,357.29,357.49,68376.0
2020-02-03 13:10:00,357.5,357.54,355.98,356.98,86536.0,357.5,357.54,355.98,356.98,86536.0
2020-02-03 13:20:00,357.04,357.45,356.49,356.66,44966.0,357.04,357.45,356.49,356.66,44966.0
2020-02-03 13:30:00,356.66,357.2,356.36,356.86,31751.0,356.66,357.2,356.36,356.86,31751.0
2020-02-03 13:40:00,356.77,357.15,356.3,357.14,39250.0,356.77,357.15,356.3,357.14,39250.0
2020-02-03 13:50:00,357.19,357.79,356.63,357.71,46723.0,357.19,357.79,356.63,357.71,46723.0
2020-02-03 14:00:00,357.77,358.08,357.28,357.65,49385.0,357.77,358.08,357.28,357.65,49385.0
2020-02-03 14:10:00,357.7,358.48,357.47,358.29,68006.0,357.7,358.48,357.47,358.29,68006.0
2020-02-03 14:20:00,358.23,358.48,357.64,357.98,66826.0,358.23,358.48,357.64,357.98,66826.0
2020-02-03 14:30:00,357.99,358.22,357.36,357.79,70486.0,357.99,358.22,357.36,357.79,70486.0
2020-02-03 14:40:00,357.7,358.2,357.13,357.87,58519.0,357.7,358.2,357.13,357.87,58519.0
2020-02-03 14:50:00,357.84,358.1,357.42,357.49,33218.0,357.84,358.1,357.42,357.49,33218.0
2020-02-03 15:00:00,357.58,358.17,357.03,358.01,52596.0,357.58,358.17,357.03,358.01,52596.0
2020-02-03 15:10:00,358.07,359.0,358.06,358.55,110665.0,358.07,359.0,358.06,358.55,110665.0
2020-02-03 15:20:00,358.58,358.93,358.2,358.51,80903.0,358.58,358.93,358.2,358.51,80903.0
2020-02-03 15:30:00,358.47,358.71,357.8,358.08,72869.0,358.47,358.71,357.8,358.08,72869.0
2020-02-03 15:40:00,358.05,358.32,357.52,358.11,123989.0,358.05,358.32,357.52,358.11,123989.0
2020-02-03 15:50:00,358.0,358.26,357.22,357.79,270745.0,358.0,358.26,357.22,357.79,270745.0
2020-02-04 09:30:00,361.0,361.43,356.09,357.54,397210.0,361.0,361.43,356.09,357.54,397210.0
2020-02-04 09:40:00,357.43,362.3,357.13,362.23,234151.0,357.43,362.3,357.13,362.23,234151.0
2020-02-04 09:50:00,362.18,362.6,360.32,361.33,189254.0,362.18,362.6,360.32,361.33,189254.0
2020-02-04 10:00:00,361.34,364.25,360.77,363.58,199567.0,361.34,364.25,360.77,363.58,199567.0
2020-02-04 10:10:00,363.48,363.9,361.35,362.99,170779.0,363.48,363.9,361.35,362.99,170779.0
2020-02-04 10:20:00,362.92,364.1,362.5,364.0,119037.0,362.92,364.1,362.5,364.0,119037.0
2020-02-04 10:30:00,363.98,364.14,362.92,363.04,73731.0,363.98,364.14,362.92,363.04,73731.0
2020-02-04 10:40:00,363.11,363.4,361.62,362.27,87744.0,363.11,363.4,361.62,362.27,87744.0
2020-02-04 10:50:00,362.27,363.7,362.09,363.64,55246.0,362.27,363.7,362.09,363.64,55246.0
2020-02-04 11:00:00,363.63,363.69,363.08,363.43,38299.0,363.63,363.69,363.08,363.43,38299.0
2020-02-04 11:10:00,363.47,364.1,363.12,363.71,79235.0,363.47,364.1,363.12,363.71,79235.0
2020-02-04 11:20:00,363.82,365.55,363.82,365.26,183643.0,363.82,365.55,363.82,365.26,183643.0
2020-02-04 11:30:00,365.3,366.5,365.29,366.38,137102.0,365.3,366.5,365.29,366.38,137102.0
2020-02-04 11:40:00,366.44,366.94,366.29,366.39,105789.0,366.44,366.94,366.29,366.39,105789.0
2020-02-04 11:50:00,366.37,366.5,365.79,366.5,117458.0,366.37,366.5,365.79,366.5,117458.0
2020-02-04 12:00:00,366.5,366.5,365.01,365.57,94247.0,366.5,366.5,365.01,365.57,94247.0
2020-02-04 12:10:00,365.56,366.13,364.81,365.03,88305.0,365.56,366.13,364.81,365.03,88305.0
2020-02-04 12:20:00,364.95,365.63,364.5,364.96,53764.0,364.95,365.63,364.5,364.96,53764.0
2020-02-04 12:30:00,364.99,365.46,364.7,364.91,52579.0,364.99,365.46,364.7,364.91,52579.0
2020-02-04 12:40:00,364.87,365.3,364.6,365.05,74092.0,364.87,365.3,364.6,365.05,74092.0
2020-02-04 12:50:00,365.05,365.85,365.05,365.67,43980.0,365.05,365.85,365.05,365.67,43980.0
2020-02-04 13:00:00,365.69,366.25,365.47,365.72,74806.0,365.69,366.25,365.47,365.72,74806.0
2020-02-04 13:10:00,365.68,366.25,365.55,366.17,50813.0,365.68,366.25,365.55,366.17,50813.0
2020-02-04 13:20:00,366.19,366.9,366.04,366.4,77227.0,366.19,366.9,366.04,366.4,77227.0
2020-02-04 13:30:00,366.37,367.19,366.31,366.89,52185.0,366.37,367.19,366.31,366.89,52185.0
2020-02-04 13:40:00,366.92,367.43,366.72,367.35,50219.0,366.92,367.43,366.72,367.35,50219.0
2020-02-04 13:50:00,367.33,367.42,367.17,367.28,22319.0,367.33,367.42,367.17,367.28,22319.0
2020-02-04 14:00:00,367.35,367.9,367.28,367.9,65201.0,367.35,367.9,367.28,367.9,65201.0
2020-02-04 14:10:00,367.93,368.36,367.37,367.37,107547.0,367.93,368.36,367.37,367.37,107547.0
2020-02-04 14:20:00,367.37,368.49,367.27,368.45,97578.0,367.37,368.49,367.27,368.45,97578.0
2020-02-04 14:30:00,368.41,368.8,367.91,368.3,75267.0,368.41,368.8,367.91,368.3,75267.0
2020-02-04 14:40:00,368.32,368.7,367.79,368.2,50050.0,368.32,368.7,367.79,368.2,50050.0
2020-02-04 14:50:00,368.16,368.35,367.67,367.77,57729.0,368.16,368.35,367.67,367.77,57729.0
2020-02-04 15:00:00,367.84,368.05,366.85,366.88,96902.0,367.84,368.05,366.85,366.88,96902.0
2020-02-04 15:10:00,366.9,367.16,365.84,366.11,122916.0,366.9,367.16,365.84,366.11,122916.0
2020-02-04 15:20:00,366.05,366.42,365.9,366.3,93357.0,366.05,366.42,365.9,366.3,93357.0
2020-02-04 15:30:00,366.31,368.27,366.2,368.04,163000.0,366.31,368.27,366.2,368.04,163000.0
2020-02-04 15:40:00,368.05,369.11,367.72,369.06,209371.0,368.05,369.11,367.72,369.06,209371.0
2020-02-04 15:50:00,369.08,369.57,368.79,368.95,456720.0,369.08,369.57,368.79,368.95,456720.0
2020-02-05 09:30:00,375.13,375.3,370.2,370.43,396358.0,375.13,375.3,370.2,370.43,396358.0
2020-02-05 09:40:00,370.28,372.46,367.62,372.27,247213.0,370.28,372.46,367.62,372.27,247213.0
2020-02-05 09:50:00,372.21,372.33,369.11,369.59,170715.0,372.21,372.33,369.11,369.59,170715.0
2020-02-05 10:00:00,369.31,372.2,369.3,370.31,166651.0,369.31,372.2,369.3,370.31,166651.0
2020-02-05 10:10:00,370.15,370.29,366.08,366.26,184782.0,370.15,370.29,366.08,366.26,184782.0
2020-02-05 10:20:00,366.37,367.24,363.65,364.72,254589.0,366.37,367.24,363.65,364.72,254589.0
2020-02-05 10:30:00,364.59,365.17,362.81,363.5,190978.0,364.59,365.17,362.81,363.5,190978.0
2020-02-05 10:40:00,363.56,363.75,362.3,363.16,175036.0,363.56,363.75,362.3,363.16,175036.0
2020-02-05 10:50:00,363.18,365.98,363.14,365.36,189845.0,363.18,365.98,363.14,365.36,189845.0
2020-02-05 11:00:00,365.52,366.07,364.81,366.04,127496.0,365.52,366.07,364.81,366.04,127496.0
2020-02-05 11:10:00,366.0,366.78,365.46,366.75,80553.0,366.0,366.78,365.46,366.75,80553.0
2020-02-05 11:20:00,366.77,367.22,366.5,367.01,97979.0,366.77,367.22,366.5,367.01,97979.0
2020-02-05 11:30:00,367.15,367.65,365.07,365.31,103709.0,367.15,367.65,365.07,365.31,103709.0
2020-02-05 11:40:00,365.25,366.49,364.59,366.39,75978.0,365.25,366.49,364.59,366.39,75978.0
2020-02-05 11:50:00,366.55,367.71,366.33,367.65,63410.0,366.55,367.71,366.33,367.65,63410.0
2020-02-05 12:00:00,367.6,369.19,367.38,369.01,104150.0,367.6,369.19,367.38,369.01,104150.0
2020-02-05 12:10:00,368.91,369.2,368.55,368.62,62047.0,368.91,369.2,368.55,368.62,62047.0
2020-02-05 12:20:00,368.62,369.55,368.5,368.56,64218.0,368.62,369.55,368.5,368.56,64218.0
2020-02-05 12:30:00,368.37,369.16,368.37,368.98,41495.0,368.37,369.16,368.37,368.98,41495.0
2020-02-05 12:40:00,368.97,369.0,367.38,367.46,36700.0,368.97,369.0,367.38,367.46,36700.0
2020-02-05 12:50:00,367.61,368.03,367.02,367.18,27138.0,367.61,368.03,367.02,367.18,27138.0
2020-02-05 13:00:00,367.1,367.49,366.75,367.17,38492.0,367.1,367.49,366.75,367.17,38492.0
2020-02-05 13:10:00,367.3,368.5,367.22,368.09,45824.0,367.3,368.5,367.22,368.09,45824.0
2020-02-05 13:20:00,368.05,368.22,367.21,368.15,55301.0,368.05,368.22,367.21,368.15,55301.0
2020-02-05 13:30:00,368.13,368.64,368.01,368.38,30406.0,368.13,368.64,368.01,368.38,30406.0
2020-02-05 13:40:00,368.48,370.1,368.48,369.99,68046.0,368.48,370.1,368.48,369.99,68046.0
2020-02-05 13:50:00,369.9,371.3,369.71,369.93,128262.0,369.9,371.3,369.71,369.93,128262.0
2020-02-05 14:00:00,369.78,369.79,368.46,368.72,111228.0,369.78,369.79,368.46,368.72,111228.0
2020-02-05 14:10:00,368.42,369.12,368.2,368.85,44795.0,368.42,369.12,368.2,368.85,44795.0
2020-02-05 14:20:00,368.9,370.26,368.9,369.39,52622.0,368.9,370.26,368.9,369.39,52622.0
2020-02-05 14:30:00,369.33,369.68,368.58,369.49,55510.0,369.33,369.68,368.58,369.49,55510.0
2020-02-05 14:40:00,369.5,370.2,369.35,369.69,49028.0,369.5,370.2,369.35,369.69,49028.0
2020-02-05 14:50:00,369.62,370.39,369.61,369.79,47606.0,369.62,370.39,369.61,369.79,47606.0
2020-02-05 15:00:00,369.81,370.87,369.59,369.59,77016.0,369.81,370.87,369.59,369.59,77016.0
2020-02-05 15:10:00,369.57,370.35,369.46,370.2,34540.0,369.57,370.35,369.46,370.2,34540.0
2020-02-05 15:20:00,370.2,370.7,369.75,370.04,61808.0,370.2,370.7,369.75,370.04,61808.0
2020-02-05 15:30:00,370.04,370.33,369.16,369.45,86277.0,370.04,370.33,369.16,369.45,86277.0
2020-02-05 15:40:00,369.45,369.85,369.15,369.26,83521.0,369.45,369.85,369.15,369.26,83521.0
2020-02-05 15:50:00,369.21,369.95,369.0,369.72,218073.0,369.21,369.95,369.0,369.72,218073.0
2020-02-06 09:30:00,369.51,369.67,362.5,367.5,260317.0,369.51,369.67,362.5,367.5,260317.0
2020-02-06 09:40:00,367.71,369.63,366.66,369.63,141626.0,367.71,369.63,366.66,369.63,141626.0
2020-02-06 09:50:00,369.56,371.0,368.83,371.0,103065.0,369.56,371.0,368.83,371.0,103065.0
2020-02-06 10:00:00,371.15,371.55,369.72,370.14,101737.0,371.15,371.55,369.72,370.14,101737.0
2020-02-06 10:10:00,370.08,370.42,367.8,367.93,111112.0,370.08,370.42,367.8,367.93,111112.0
2020-02-06 10:20:00,368.07,368.94,367.49,368.0,95015.0,368.07,368.94,367.49,368.0,95015.0
2020-02-06 10:30:00,367.99,369.06,367.61,368.34,78963.0,367.99,369.06,367.61,368.34,78963.0
2020-02-06 10:40:00,368.42,368.88,366.13,367.04,83727.0,368.42,368.88,366.13,367.04,83727.0
2020-02-06 10:50:00,366.84,367.65,366.35,366.96,65517.0,366.84,367.65,366.35,366.96,65517.0
2020-02-06 11:00:00,366.97,367.55,366.62,367.46,48053.0,366.97,367.55,366.62,367.46,48053.0
2020-02-06 11:10:00,367.49,367.76,366.8,366.85,110491.0,367.49,367.76,366.8,366.85,110491.0
2020-02-06 11:20:00,366.82,367.38,366.11,366.22,166889.0,366.82,367.38,366.11,366.22,166889.0
2020-02-06 11:30:00,366.25,366.37,365.44,366.13,94493.0,366.25,366.37,365.44,366.13,94493.0
2020-02-06 11:40:00,366.06,366.51,364.76,365.86,46319.0,366.06,366.51,364.76,365.86,46319.0
2020-02-06 11:50:00,365.8,366.8,365.79,366.5,48256.0,365.8,366.8,365.79,366.5,48256.0
2020-02-06 12:00:00,366.5,368.37,366.5,368.28,77351.0,366.5,368.37,366.5,368.28,77351.0
2020-02-06 12:10:00,368.28,368.3,367.14,367.63,52985.0,368.28,368.3,367.14,367.63,52985.0
2020-02-06 12:20:00,367.59,367.96,366.78,367.14,45432.0,367.59,367.96,366.78,367.14,45432.0
2020-02-06 12:30:00,367.17,367.57,366.99,367.49,36646.0,367.17,367.57,366.99,367.49,36646.0
2020-02-06 12:40:00,367.49,367.96,367.17,367.44,42771.0,367.49,367.96,367.17,367.44,42771.0
2020-02-06 12:50:00,367.46,367.47,366.7,367.01,25121.0,367.46,367.47,366.7,367.01,25121.0
2020-02-06 13:00:00,367.09,367.29,366.38,366.79,47793.0,367.09,367.29,366.38,366.79,47793.0
2020-02-06 13:10:00,366.8,366.83,366.18,366.53,34109.0,366.8,366.83,366.18,366.53,34109.0
2020-02-06 13:20:00,366.54,366.81,366.25,366.7,38332.0,366.54,366.81,366.25,366.7,38332.0
2020-02-06 13:30:00,366.67,366.95,365.91,365.91,48001.0,366.67,366.95,365.91,365.91,48001.0
2020-02-06 13:40:00,365.91,366.72,365.72,366.67,33962.0,365.91,366.72,365.72,366.67,33962.0
2020-02-06 13:50:00,366.63,367.3,366.54,367.22,41411.0,366.63,367.3,366.54,367.22,41411.0
2020-02-06 14:00:00,367.07,367.16,366.62,366.67,25494.0,367.07,367.16,366.62,366.67,25494.0
2020-02-06 14:10:00,366.79,367.75,366.69,367.23,41920.0,366.79,367.75,366.69,367.23,41920.0
2020-02-06 14:20:00,367.23,367.33,366.16,366.66,37488.0,367.23,367.33,366.16,366.66,37488.0
2020-02-06 14:30:00,366.62,366.89,365.56,365.82,46347.0,366.62,366.89,365.56,365.82,46347.0
2020-02-06 14:40:00,366.0,366.18,365.69,366.13,33191.0,366.0,366.18,365.69,366.13,33191.0
2020-02-06 14:50:00,366.15,366.75,366.11,366.3,28179.0,366.15,366.75,366.11,366.3,28179.0
2020-02-06 15:00:00,366.32,366.81,366.26,366.64,26825.0,366.32,366.81,366.26,366.64,26825.0
2020-02-06 15:10:00,366.54,366.65,365.5,365.54,45527.0,366.54,366.65,365.5,365.54,45527.0
2020-02-06 15:20:00,365.66,365.66,365.16,365.51,38779.0,365.66,365.66,365.16,365.51,38779.0
2020-02-06 15:30:00,365.51,366.27,365.45,366.15,39709.0,365.51,366.27,365.45,366.15,39709.0
2020-02-06 15:40:00,366.1,366.35,365.7,366.12,42679.0,366.1,366.35,365.7,366.12,42679.0
2020-02-06 15:50:00,366.14,367.12,366.05,367.12,165387.0,366.14,367.12,366.05,367.12,165387.0
2020-02-07 09:30:00,365.04,366.92,363.84,364.39,114380.0,365.04,366.92,363.84,364.39,114380.0
2020-02-07 09:40:00,364.19,366.13,363.57,366.13,75423.0,364.19,366.13,363.57,366.13,75423.0
2020-02-07 09:50:00,366.32,366.75,365.12,365.33,70311.0,366.32,366.75,365.12,365.33,70311.0
2020-02-07 10:00:00,365.33,365.5,364.55,365.07,50939.0,365.33,365.5,364.55,365.07,50939.0
2020-02-07 10:10:00,365.07,366.2,364.81,366.19,64253.0,365.07,366.2,364.81,366.19,64253.0
2020-02-07 10:20:00,366.07,366.66,365.17,366.2,79566.0,366.07,366.66,365.17,366.2,79566.0
2020-02-07 10:30:00,366.21,367.92,366.19,367.56,77109.0,366.21,367.92,366.19,367.56,77109.0
2020-02-07 10:40:00,367.52,368.27,366.89,368.23,67570.0,367.52,368.27,366.89,368.23,67570.0
2020-02-07 10:50:00,368.13,368.8,367.9,367.91,53172.0,368.13,368.8,367.9,367.91,53172.0
2020-02-07 11:00:00,368.01,368.6,367.64,368.23,30054.0,368.01,368.6,367.64,368.23,30054.0
2020-02-07 11:10:00,368.21,369.68,368.21,368.77,106080.0,368.21,369.68,368.21,368.77,106080.0
2020-02-07 11:20:00,368.86,369.77,368.85,369.48,39419.0,368.86,369.77,368.85,369.48,39419.0
2020-02-07 11:30:00,369.5,370.11,369.41,369.68,85102.0,369.5,370.11,369.41,369.68,85102.0
2020-02-07 11:40:00,369.68,370.23,368.59,368.84,44685.0,369.68,370.23,368.59,368.84,44685.0
2020-02-07 11:50:00,368.91,369.89,368.79,369.32,38906.0,368.91,369.89,368.79,369.32,38906.0
2020-02-07 12:00:00,369.32,369.4,368.74,369.0,81129.0,369.32,369.4,368.74,369.0,81129.0
2020-02-07 12:10:00,368.9,369.75,368.61,369.73,46469.0,368.9,369.75,368.61,369.73,46469.0
2020-02-07 12:20:00,369.66,370.81,369.65,370.61,68196.0,369.66,370.81,369.65,370.61,68196.0
2020-02-07 12:30:00,370.7,371.44,370.28,370.51,100414.0,370.7,371.44,370.28,370.51,100414.0
2020-02-07 12:40:00,370.5,370.51,369.41,370.0,67988.0,370.5,370.51,369.41,370.0,67988.0
2020-02-07 12:50:00,370.02,370.47,369.46,370.46,47681.0,370.02,370.47,369.46,370.46,47681.0
2020-02-07 13:00:00,370.44,370.9,370.16,370.47,47968.0,370.44,370.9,370.16,370.47,47968.0
2020-02-07 13:10:00,370.51,370.77,370.1,370.77,42257.0,370.51,370.77,370.1,370.77,42257.0
2020-02-07 13:20:00,370.76,371.19,370.5,371.19,50167.0,370.76,371.19,370.5,371.19,50167.0
2020-02-07 13:30:00,371.19,371.8,370.96,371.29,74773.0,371.19,371.8,370.96,371.29,74773.0
2020-02-07 13:40:00,371.24,371.52,369.85,369.98,89911.0,371.24,371.52,369.85,369.98,89911.0
2020-02-07 13:50:00,369.94,370.12,369.05,369.05,70310.0,369.94,370.12,369.05,369.05,70310.0
2020-02-07 14:00:00,369.03,369.11,367.76,367.98,71464.0,369.03,369.11,367.76,367.98,71464.0
2020-02-07 14:10:00,367.94,368.76,367.93,368.12,53076.0,367.94,368.76,367.93,368.12,53076.0
2020-02-07 14:20:00,368.28,368.94,367.62,368.81,54307.0,368.28,368.94,367.62,368.81,54307.0
2020-02-07 14:30:00,368.81,369.67,368.5,368.5,52751.0,368.81,369.67,368.5,368.5,52751.0
2020-02-07 14:40:00,368.5,368.75,368.15,368.39,28712.0,368.5,368.75,368.15,368.39,28712.0
2020-02-07 14:50:00,368.26,368.86,367.61,368.44,53063.0,368.26,368.86,367.61,368.44,53063.0
2020-02-07 15:00:00,368.41,368.76,367.18,367.2,44128.0,368.41,368.76,367.18,367.2,44128.0
2020-02-07 15:10:00,367.26,367.5,366.36,367.25,73739.0,367.26,367.5,366.36,367.25,73739.0
2020-02-07 15:20:00,367.27,367.28,366.46,366.98,42764.0,367.27,367.28,366.46,366.98,42764.0
2020-02-07 15:30:00,367.03,367.42,366.61,367.16,50858.0,367.03,367.42,366.61,367.16,50858.0
2020-02-07 15:40:00,367.11,367.58,366.92,367.01,78022.0,367.11,367.58,366.92,367.01,78022.0
2020-02-07 15:50:00,367.09,367.32,366.36,366.77,171198.0,367.09,367.32,366.36,366.77,171198.0
2020-02-10 09:30:00,364.99,367.21,362.52,366.79,271253.0,364.99,367.21,362.52,366.79,271253.0
2020-02-10 09:40:00,366.72,370.93,366.36,370.93,175095.0,366.72,370.93,366.36,370.93,175095.0
2020-02-10 09:50:00,370.87,373.51,370.51,371.81,234048.0,370.87,373.51,370.51,371.81,234048.0
2020-02-10 10:00:00,371.78,373.03,371.19,372.83,120318.0,371.78,373.03,371.19,372.83,120318.0
2020-02-10 10:10:00,372.84,374.69,372.55,374.52,145718.0,372.84,374.69,372.55,374.52,145718.0
2020-02-10 10:20:00,374.64,374.8,371.32,372.33,174892.0,374.64,374.8,371.32,372.33,174892.0
2020-02-10 10:30:00,372.37,372.96,371.78,371.81,80680.0,372.37,372.96,371.78,371.81,80680.0
2020-02-10 10:40:00,371.85,371.92,370.36,371.12,103425.0,371.85,371.92,370.36,371.12,103425.0
2020-02-10 10:50:00,371.19,371.79,370.77,370.88,98165.0,371.19,371.79,370.77,370.88,98165.0
2020-02-10 11:00:00,370.74,371.5,369.7,371.15,71351.0,370.74,371.5,369.7,371.15,71351.0
2020-02-10 11:10:00,371.0,371.16,370.14,370.69,36860.0,371.0,371.16,370.14,370.69,36860.0
2020-02-10 11:20:00,370.87,372.68,370.66,372.19,83933.0,370.87,372.68,370.66,372.19,83933.0
2020-02-10 11:30:00,372.2,373.48,372.17,372.96,59966.0,372.2,373.48,372.17,372.96,59966.0
2020-02-10 11:40:00,372.95,373.5,372.61,372.93,51683.0,372.95,373.5,372.61,372.93,51683.0
2020-02-10 11:50:00,372.93,373.06,372.25,372.6,47005.0,372.93,373.06,372.25,372.6,47005.0
2020-02-10 12:00:00,372.6,372.62,371.73,371.92,44864.0,372.6,372.62,371.73,371.92,44864.0
2020-02-10 12:10:00,371.94,372.7,371.81,371.97,35271.0,371.94,372.7,371.81,371.97,35271.0
2020-02-10 12:20:00,371.85,371.9,370.44,370.51,68368.0,371.85,371.9,370.44,370.51,68368.0
2020-02-10 12:30:00,370.51,370.61,369.74,370.08,87823.0,370.51,370.61,369.74,370.08,87823.0
2020-02-10 12:40:00,370.15,370.39,369.9,370.02,30966.0,370.15,370.39,369.9,370.02,30966.0
2020-02-10 12:50:00,369.97,370.37,369.92,370.33,32672.0,369.97,370.37,369.92,370.33,32672.0
2020-02-10 13:00:00,370.27,370.96,370.2,370.8,46496.0,370.27,370.96,370.2,370.8,46496.0
2020-02-10 13:10:00,370.73,371.61,370.4,370.47,42759.0,370.73,371.61,370.4,370.47,42759.0
2020-02-10 13:20:00,370.48,370.85,370.0,370.85,34008.0,370.48,370.85,370.0,370.85,34008.0
2020-02-10 13:30:00,370.76,371.27,370.63,370.81,20333.0,370.76,371.27,370.63,370.81,20333.0
2020-02-10 13:40:00,370.83,371.24,370.7,371.14,21997.0,370.83,371.24,370.7,371.14,21997.0
2020-02-10 13:50:00,370.99,371.47,370.87,370.95,33812.0,370.99,371.47,370.87,370.95,33812.0
2020-02-10 14:00:00,370.95,371.12,370.16,370.56,23385.0,370.95,371.12,370.16,370.56,23385.0
2020-02-10 14:10:00,370.57,370.94,370.3,370.37,29469.0,370.57,370.94,370.3,370.37,29469.0
2020-02-10 14:20:00,370.41,370.64,369.59,369.84,50291.0,370.41,370.64,369.59,369.84,50291.0
2020-02-10 14:30:00,369.8,370.14,369.5,369.66,37494.0,369.8,370.14,369.5,369.66,37494.0
2020-02-10 14:40:00,369.65,370.0,369.56,369.94,41985.0,369.65,370.0,369.56,369.94,41985.0
2020-02-10 14:50:00,369.95,371.47,369.95,370.98,73204.0,369.95,371.47,369.95,370.98,73204.0
2020-02-10 15:00:00,371.02,371.98,370.9,371.18,50473.0,371.02,371.98,370.9,371.18,50473.0
2020-02-10 15:10:00,371.22,371.42,369.9,370.08,61483.0,371.22,371.42,369.9,370.08,61483.0
2020-02-10 15:20:00,370.17,370.34,369.75,369.9,33436.0,370.17,370.34,369.75,369.9,33436.0
2020-02-10 15:30:00,369.88,370.26,369.13,370.14,52613.0,369.88,370.26,369.13,370.14,52613.0
2020-02-10 15:40:00,370.14,370.58,369.92,370.29,48773.0,370.14,370.58,369.92,370.29,48773.0
2020-02-10 15:50:00,370.06,371.24,369.86,371.23,179662.0,370.06,371.24,369.86,371.23,179662.0
2020-02-11 09:30:00,373.5,373.83,369.72,371.96,281467.0,373.5,373.83,369.72,371.96,281467.0
2020-02-11 09:40:00,371.87,374.52,371.26,374.35,174194.0,371.87,374.52,371.26,374.35,174194.0
2020-02-11 09:50:00,374.41,376.65,374.0,376.02,281677.0,374.41,376.65,374.0,376.02,281677.0
2020-02-11 10:00:00,376.16,378.11,376.06,376.24,243187.0,376.16,378.11,376.06,376.24,243187.0
2020-02-11 10:10:00,376.2,377.53,375.8,376.82,98402.0,376.2,377.53,375.8,376.82,98402.0
2020-02-11 10:20:00,376.66,377.43,376.47,377.06,96901.0,376.66,377.43,376.47,377.06,96901.0
2020-02-11 10:30:00,377.05,377.23,376.14,376.42,79540.0,377.05,377.23,376.14,376.42,79540.0
2020-02-11 10:40:00,376.48,376.99,375.7,376.1,99931.0,376.48,376.99,375.7,376.1,99931.0
2020-02-11 10:50:00,376.11,376.2,374.8,375.5,167476.0,376.11,376.2,374.8,375.5,167476.0
2020-02-11 11:00:00,375.5,376.52,375.35,375.94,107205.0,375.5,376.52,375.35,375.94,107205.0
2020-02-11 11:10:00,376.04,376.94,375.64,376.9,75479.0,376.04,376.94,375.64,376.9,75479.0
2020-02-11 11:20:00,376.85,377.0,376.28,377.0,61820.0,376.85,377.0,376.28,377.0,61820.0
2020-02-11 11:30:00,377.0,377.0,374.08,374.44,179920.0,377.0,377.0,374.08,374.44,179920.0
2020-02-11 11:40:00,374.36,375.61,373.69,375.01,83940.0,374.36,375.61,373.69,375.01,83940.0
2020-02-11 11:50:00,375.03,375.5,374.79,375.26,45678.0,375.03,375.5,374.79,375.26,45678.0
2020-02-11 12:00:00,375.36,375.8,374.99,375.32,46268.0,375.36,375.8,374.99,375.32,46268.0
2020-02-11 12:10:00,375.27,376.65,375.12,375.79,70169.0,375.27,376.65,375.12,375.79,70169.0
2020-02-11 12:20:00,375.96,376.25,375.43,375.75,25506.0,375.96,376.25,375.43,375.75,25506.0
2020-02-11 12:30:00,375.76,376.5,375.6,376.3,27660.0,375.76,376.5,375.6,376.3,27660.0
2020-02-11 12:40:00,376.38,376.6,376.04,376.49,23707.0,376.38,376.6,376.04,376.49,23707.0
2020-02-11 12:50:00,376.41,377.15,376.12,376.98,36226.0,376.41,377.15,376.12,376.98,36226.0
2020-02-11 13:00:00,376.98,377.41,376.94,377.17,35699.0,376.98,377.41,376.94,377.17,35699.0
2020-02-11 13:10:00,376.99,377.12,376.59,376.68,26981.0,376.99,377.12,376.59,376.68,26981.0
2020-02-11 13:20:00,376.61,376.71,376.37,376.56,19221.0,376.61,376.71,376.37,376.56,19221.0
2020-02-11 13:30:00,376.66,376.81,376.37,376.57,17209.0,376.66,376.81,376.37,376.57,17209.0
2020-02-11 13:40:00,376.63,376.76,376.28,376.35,15629.0,376.63,376.76,376.28,376.35,15629.0
2020-02-11 13:50:00,376.31,376.34,375.52,375.8,42936.0,376.31,376.34,375.52,375.8,42936.0
2020-02-11 14:00:00,375.75,376.0,373.74,374.65,68626.0,375.75,376.0,373.74,374.65,68626.0
2020-02-11 14:10:00,374.62,375.16,374.13,374.88,41647.0,374.62,375.16,374.13,374.88,41647.0
2020-02-11 14:20:00,374.88,375.09,373.71,374.55,48156.0,374.88,375.09,373.71,374.55,48156.0
2020-02-11 14:30:00,374.68,375.39,374.51,374.73,36793.0,374.68,375.39,374.51,374.73,36793.0
2020-02-11 14:40:00,374.8,375.07,374.13,374.61,22970.0,374.8,375.07,374.13,374.61,22970.0
2020-02-11 14:50:00,374.52,374.96,374.27,374.53,24985.0,374.52,374.96,374.27,374.53,24985.0
2020-02-11 15:00:00,374.77,374.77,373.32,373.36,51022.0,374.77,374.77,373.32,373.36,51022.0
2020-02-11 15:10:00,373.33,373.48,372.56,372.61,45930.0,373.33,373.48,372.56,372.61,45930.0
2020-02-11 15:20:00,372.78,373.54,372.76,373.41,42278.0,372.78,373.54,372.76,373.41,42278.0
2020-02-11 15:30:00,373.42,373.8,373.12,373.53,44226.0,373.42,373.8,373.12,373.53,44226.0
2020-02-11 15:40:00,373.51,374.39,373.45,373.91,66277.0,373.51,374.39,373.45,373.91,66277.0
2020-02-11 15:50:00,373.65,374.12,373.24,373.72,156773.0,373.65,374.12,373.24,373.72,156773.0
2020-02-12 09:30:00,376.85,379.62,375.88,378.5,302346.0,376.85,379.62,375.88,378.5,302346.0
2020-02-12 09:40:00,378.44,380.0,377.38,378.1,231450.0,378.44,380.0,377.38,378.1,231450.0
2020-02-12 09:50:00,378.04,378.65,376.05,378.62,170357.0,378.04,378.65,376.05,378.62,170357.0
2020-02-12 10:00:00,378.6,379.0,376.91,377.68,151794.0,378.6,379.0,376.91,377.68,151794.0
2020-02-12 10:10:00,377.69,377.9,376.4,376.65,88560.0,377.69,377.9,376.4,376.65,88560.0
2020-02-12 10:20:00,376.5,378.12,376.5,378.12,79572.0,376.5,378.12,376.5,378.12,79572.0
2020-02-12 10:30:00,378.04,378.25,377.23,377.75,59604.0,378.04,378.25,377.23,377.75,59604.0
2020-02-12 10:40:00,377.83,378.49,377.36,377.76,52087.0,377.83,378.49,377.36,377.76,52087.0
2020-02-12 10:50:00,377.78,379.06,377.41,378.27,94405.0,377.78,379.06,377.41,378.27,94405.0
2020-02-12 11:00:00,378.28,378.89,378.22,378.82,59768.0,378.28,378.89,378.22,378.82,59768.0
2020-02-12 11:10:00,378.83,378.88,377.59,378.23,55206.0,378.83,378.88,377.59,378.23,55206.0
2020-02-12 11:20:00,378.24,378.66,377.7,378.34,53943.0,378.24,378.66,377.7,378.34,53943.0
2020-02-12 11:30:00,378.26,378.45,377.67,378.34,46657.0,378.26,378.45,377.67,378.34,46657.0
2020-02-12 11:40:00,378.36,378.39,377.5,378.04,59832.0,378.36,378.39,377.5,378.04,59832.0
2020-02-12 11:50:00,378.03,378.53,377.87,378.13,47809.0,378.03,378.53,377.87,378.13,47809.0
2020-02-12 12:00:00,378.18,378.53,377.71,377.73,40746.0,378.18,378.53,377.71,377.73,40746.0
2020-02-12 12:10:00,377.73,378.03,377.31,377.8,66819.0,377.73,378.03,377.31,377.8,66819.0
2020-02-12 12:20:00,377.8,378.5,377.48,378.42,62773.0,377.8,378.5,377.48,378.42,62773.0
2020-02-12 12:30:00,378.39,379.3,378.35,379.21,91447.0,378.39,379.3,378.35,379.21,91447.0
2020-02-12 12:40:00,379.21,379.48,378.8,379.02,118207.0,379.21,379.48,378.8,379.02,118207.0
2020-02-12 12:50:00,379.0,379.94,378.95,379.94,63867.0,379.0,379.94,378.95,379.94,63867.0
2020-02-12 13:00:00,379.96,380.62,379.77,379.95,158901.0,379.96,380.62,379.77,379.95,158901.0
2020-02-12 13:10:00,379.95,380.61,379.71,380.26,51258.0,379.95,380.61,379.71,380.26,51258.0
2020-02-12 13:20:00,380.22,380.39,379.76,380.27,49387.0,380.22,380.39,379.76,380.27,49387.0
2020-02-12 13:30:00,380.24,380.5,380.05,380.27,38517.0,380.24,380.5,380.05,380.27,38517.0
2020-02-12 13:40:00,380.29,380.49,380.0,380.27,41498.0,380.29,380.49,380.0,380.27,41498.0
2020-02-12 13:50:00,380.29,380.32,379.58,379.88,40808.0,380.29,380.32,379.58,379.88,40808.0
2020-02-12 14:00:00,379.98,380.26,378.91,378.99,52424.0,379.98,380.26,378.91,378.99,52424.0
2020-02-12 14:10:00,379.09,379.44,378.58,378.78,46813.0,379.09,379.44,378.58,378.78,46813.0
2020-02-12 14:20:00,378.81,379.0,378.56,378.85,29781.0,378.81,379.0,378.56,378.85,29781.0
2020-02-12 14:30:00,378.85,379.18,378.27,379.1,39845.0,378.85,379.18,378.27,379.1,39845.0
2020-02-12 14:40:00,379.16,379.79,379.01,379.71,48141.0,379.16,379.79,379.01,379.71,48141.0
2020-02-12 14:50:00,379.66,379.75,379.2,379.25,32849.0,379.66,379.75,379.2,379.25,32849.0
2020-02-12 15:00:00,379.3,379.99,379.25,379.77,59341.0,379.3,379.99,379.25,379.77,59341.0
2020-02-12 15:10:00,379.81,379.81,378.18,378.47,55885.0,379.81,379.81,378.18,378.47,55885.0
2020-02-12 15:20:00,378.53,378.93,378.39,378.78,41438.0,378.53,378.93,378.39,378.78,41438.0
2020-02-12 15:30:00,378.76,379.29,378.5,378.92,69959.0,378.76,379.29,378.5,378.92,69959.0
2020-02-12 15:40:00,379.0,379.3,378.84,379.11,98617.0,379.0,379.3,378.84,379.11,98617.0
2020-02-12 15:50:00,379.17,380.26,379.03,380.12,250637.0,379.17,380.26,379.03,380.12,250637.0
2020-02-13 09:30:00,377.29,380.77,376.51,380.21,217590.0,377.29,380.77,376.51,380.21,217590.0
2020-02-13 09:40:00,380.24,382.75,379.54,382.19,269607.0,380.24,382.75,379.54,382.19,269607.0
2020-02-13 09:50:00,382.21,383.65,381.87,383.13,219155.0,382.21,383.65,381.87,383.13,219155.0
2020-02-13 10:00:00,383.32,383.53,381.5,383.15,129329.0,383.32,383.53,381.5,383.15,129329.0
2020-02-13 10:10:00,383.24,384.86,382.89,384.77,145398.0,383.24,384.86,382.89,384.77,145398.0
2020-02-13 10:20:00,384.86,385.21,383.38,384.19,151984.0,384.86,385.21,383.38,384.19,151984.0
2020-02-13 10:30:00,384.04,385.12,383.83,384.73,68202.0,384.04,385.12,383.83,384.73,68202.0
2020-02-13 10:40:00,384.96,385.37,384.32,385.05,67942.0,384.96,385.37,384.32,385.05,67942.0
2020-02-13 10:50:00,385.07,385.14,383.68,383.72,67414.0,385.07,385.14,383.68,383.72,67414.0
2020-02-13 11:00:00,383.63,384.03,382.94,383.57,72734.0,383.63,384.03,382.94,383.57,72734.0
2020-02-13 11:10:00,383.47,383.9,382.43,382.64,58623.0,383.47,383.9,382.43,382.64,58623.0
2020-02-13 11:20:00,382.54,383.67,382.17,383.31,149053.0,382.54,383.67,382.17,383.31,149053.0
2020-02-13 11:30:00,383.26,384.35,383.15,384.25,164983.0,383.26,384.35,383.15,384.25,164983.0
2020-02-13 11:40:00,384.32,384.5,381.79,381.87,74560.0,384.32,384.5,381.79,381.87,74560.0
2020-02-13 11:50:00,381.78,382.9,381.55,382.89,62706.0,381.78,382.9,381.55,382.89,62706.0
2020-02-13 12:00:00,382.93,383.99,382.55,383.61,50572.0,382.93,383.99,382.55,383.61,50572.0
2020-02-13 12:10:00,383.51,383.55,382.26,382.38,27980.0,383.51,383.55,382.26,382.38,27980.0
2020-02-13 12:20:00,382.27,383.04,381.87,382.21,30548.0,382.27,383.04,381.87,382.21,30548.0
2020-02-13 12:30:00,382.22,382.99,382.1,382.66,33819.0,382.22,382.99,382.1,382.66,33819.0
2020-02-13 12:40:00,382.76,383.1,381.91,382.62,42321.0,382.76,383.1,381.91,382.62,42321.0
2020-02-13 12:50:00,382.75,383.05,382.0,382.01,38766.0,382.75,383.05,382.0,382.01,38766.0
2020-02-13 13:00:00,381.95,382.4,381.66,382.03,25562.0,381.95,382.4,381.66,382.03,25562.0
2020-02-13 13:10:00,382.03,382.74,381.92,382.74,37572.0,382.03,382.74,381.92,382.74,37572.0
2020-02-13 13:20:00,382.75,383.42,382.66,383.3,37214.0,382.75,383.42,382.66,383.3,37214.0
2020-02-13 13:30:00,383.27,383.74,382.99,383.52,30255.0,383.27,383.74,382.99,383.52,30255.0
2020-02-13 13:40:00,383.53,384.21,383.52,383.97,44415.0,383.53,384.21,383.52,383.97,44415.0
2020-02-13 13:50:00,384.0,384.01,383.31,383.63,22574.0,384.0,384.01,383.31,383.63,22574.0
2020-02-13 14:00:00,383.63,384.09,382.8,382.94,34418.0,383.63,384.09,382.8,382.94,34418.0
2020-02-13 14:10:00,382.93,383.88,382.88,383.6,23992.0,382.93,383.88,382.88,383.6,23992.0
2020-02-13 14:20:00,383.74,383.9,383.32,383.62,34239.0,383.74,383.9,383.32,383.62,34239.0
2020-02-13 14:30:00,383.67,384.0,383.56,383.6,37475.0,383.67,384.0,383.56,383.6,37475.0
2020-02-13 14:40:00,383.64,383.84,382.89,383.02,45262.0,383.64,383.84,382.89,383.02,45262.0
2020-02-13 14:50:00,383.0,383.67,382.99,383.43,30768.0,383.0,383.67,382.99,383.43,30768.0
2020-02-13 15:00:00,383.4,383.63,381.97,382.44,48860.0,383.4,383.63,381.97,382.44,48860.0
2020-02-13 15:10:00,382.58,382.99,382.4,382.83,39408.0,382.58,382.99,382.4,382.83,39408.0
2020-02-13 15:20:00,382.89,383.05,382.34,383.03,35140.0,382.89,383.05,382.34,383.03,35140.0
2020-02-13 15:30:00,383.0,383.29,382.4,382.57,68998.0,383.0,383.29,382.4,382.57,68998.0
2020-02-13 15:40:00,382.62,382.77,381.71,382.21,61862.0,382.62,382.77,381.71,382.21,61862.0
2020-02-13 15:50:00,382.08,382.63,381.26,381.27,226254.0,382.08,382.63,381.26,381.27,226254.0
2020-02-14 09:30:00,381.47,384.49,380.79,381.9,199458.0,381.47,384.49,380.79,381.9,199458.0
2020-02-14 09:40:00,381.66,383.61,381.66,382.78,69777.0,381.66,383.61,381.66,382.78,69777.0
2020-02-14 09:50:00,382.67,382.72,381.55,382.03,71233.0,382.67,382.72,381.55,382.03,71233.0
2020-02-14 10:00:00,381.87,382.2,381.09,381.94,90653.0,381.87,382.2,381.09,381.94,90653.0
2020-02-14 10:10:00,381.88,382.32,381.24,382.09,67112.0,381.88,382.32,381.24,382.09,67112.0
2020-02-14 10:20:00,382.06,383.85,381.87,383.36,63959.0,382.06,383.85,381.87,383.36,63959.0
2020-02-14 10:30:00,383.31,384.16,382.55,383.04,144825.0,383.31,384.16,382.55,383.04,144825.0
2020-02-14 10:40:00,383.19,383.7,382.66,383.22,36731.0,383.19,383.7,382.66,383.22,36731.0
2020-02-14 10:50:00,383.39,384.13,383.25,384.13,48298.0,383.39,384.13,383.25,384.13,48298.0
2020-02-14 11:00:00,384.13,385.15,384.12,384.41,101780.0,384.13,385.15,384.12,384.41,101780.0
2020-02-14 11:10:00,384.41,384.56,383.82,384.21,41769.0,384.41,384.56,383.82,384.21,41769.0
2020-02-14 11:20:00,384.08,384.38,383.42,383.87,90074.0,384.08,384.38,383.42,383.87,90074.0
2020-02-14 11:30:00,383.83,383.98,383.0,383.29,64562.0,383.83,383.98,383.0,383.29,64562.0
2020-02-14 11:40:00,383.35,383.68,382.98,383.0,25382.0,383.35,383.68,382.98,383.0,25382.0
2020-02-14 11:50:00,383.04,383.33,382.93,383.03,28489.0,383.04,383.33,382.93,383.03,28489.0
2020-02-14 12:00:00,383.04,383.37,382.93,383.11,22176.0,383.04,383.37,382.93,383.11,22176.0
2020-02-14 12:10:00,383.04,383.46,382.93,383.39,40776.0,383.04,383.46,382.93,383.39,40776.0
2020-02-14 12:20:00,383.23,383.58,382.75,383.34,46041.0,383.23,383.58,382.75,383.34,46041.0
2020-02-14 12:30:00,383.24,383.56,383.15,383.35,17268.0,383.24,383.56,383.15,383.35,17268.0
2020-02-14 12:40:00,383.33,383.47,382.84,383.16,15291.0,383.33,383.47,382.84,383.16,15291.0
2020-02-14 12:50:00,383.09,383.17,381.52,381.76,63890.0,383.09,383.17,381.52,381.76,63890.0
2020-02-14 13:00:00,381.77,382.21,381.2,381.21,40159.0,381.77,382.21,381.2,381.21,40159.0
2020-02-14 13:10:00,381.25,382.13,381.2,381.51,34724.0,381.25,382.13,381.2,381.51,34724.0
2020-02-14 13:20:00,381.59,382.24,381.43,382.08,21251.0,381.59,382.24,381.43,382.08,21251.0
2020-02-14 13:30:00,382.01,382.34,381.83,382.13,34435.0,382.01,382.34,381.83,382.13,34435.0
2020-02-14 13:40:00,382.03,382.2,381.83,381.88,30999.0,382.03,382.2,381.83,381.88,30999.0
2020-02-14 13:50:00,381.86,382.05,381.56,381.76,40284.0,381.86,382.05,381.56,381.76,40284.0
2020-02-14 14:00:00,381.83,382.41,381.56,382.11,36554.0,381.83,382.41,381.56,382.11,36554.0
2020-02-14 14:10:00,382.3,382.4,380.84,380.95,46817.0,382.3,382.4,380.84,380.95,46817.0
2020-02-14 14:20:00,381.06,381.31,380.81,381.31,42997.0,381.06,381.31,380.81,381.31,42997.0
2020-02-14 14:30:00,381.28,381.93,380.83,381.67,30564.0,381.28,381.93,380.83,381.67,30564.0
2020-02-14 14:40:00,381.62,381.74,381.24,381.41,22726.0,381.62,381.74,381.24,381.41,22726.0
2020-02-14 14:50:00,381.34,381.43,380.98,380.99,28979.0,381.34,381.43,380.98,380.99,28979.0
2020-02-14 15:00:00,380.94,381.41,380.72,381.15,59856.0,380.94,381.41,380.72,381.15,59856.0
2020-02-14 15:10:00,381.02,381.41,380.2,380.33,49674.0,381.02,381.41,380.2,380.33,49674.0
2020-02-14 15:20:00,380.27,380.36,379.58,379.71,97553.0,380.27,380.36,379.58,379.71,97553.0
2020-02-14 15:30:00,379.68,380.15,379.54,380.0,76415.0,379.68,380.15,379.54,380.0,76415.0
2020-02-14 15:40:00,379.93,380.15,379.43,379.55,94690.0,379.93,380.15,379.43,379.55,94690.0
2020-02-14 15:50:00,379.59,380.88,379.59,380.4,301429.0,379.59,380.88,379.59,380.4,301429.0
2020-02-18 09:30:00,379.52,386.44,379.19,384.47,351494.0,379.52,386.44,379.19,384.47,351494.0
2020-02-18 09:40:00,384.39,386.06,383.23,384.32,152600.0,384.39,386.06,383.23,384.32,152600.0
2020-02-18 09:50:00,384.13,385.2,383.5,384.69,92755.0,384.13,385.2,383.5,384.69,92755.0
2020-02-18 10:00:00,384.64,388.0,384.51,388.0,251649.0,384.64,388.0,384.51,388.0,251649.0
2020-02-18 10:10:00,387.98,387.98,386.65,386.95,105550.0,387.98,387.98,386.65,386.95,105550.0
2020-02-18 10:20:00,386.78,387.99,386.59,386.66,112553.0,386.78,387.99,386.59,386.66,112553.0
2020-02-18 10:30:00,386.62,387.56,386.11,386.75,83992.0,386.62,387.56,386.11,386.75,83992.0
2020-02-18 10:40:00,386.88,388.37,386.3,388.2,115369.0,386.88,388.37,386.3,388.2,115369.0
2020-02-18 10:50:00,388.22,388.98,387.65,387.79,173446.0,388.22,388.98,387.65,387.79,173446.0
2020-02-18 11:00:00,387.86,388.0,386.89,387.39,85472.0,387.86,388.0,386.89,387.39,85472.0
2020-02-18 11:10:00,387.4,388.0,387.09,387.32,53996.0,387.4,388.0,387.09,387.32,53996.0
2020-02-18 11:20:00,387.22,387.42,385.36,385.87,124740.0,387.22,387.42,385.36,385.87,124740.0
2020-02-18 11:30:00,385.87,386.7,384.66,384.87,236442.0,385.87,386.7,384.66,384.87,236442.0
2020-02-18 11:40:00,384.71,386.0,383.94,385.97,74345.0,384.71,386.0,383.94,385.97,74345.0
2020-02-18 11:50:00,386.0,386.69,385.72,386.21,51813.0,386.0,386.69,385.72,386.21,51813.0
2020-02-18 12:00:00,385.99,386.69,385.71,386.2,27580.0,385.99,386.69,385.71,386.2,27580.0
2020-02-18 12:10:00,386.24,387.36,386.23,387.14,39037.0,386.24,387.36,386.23,387.14,39037.0
2020-02-18 12:20:00,386.9,386.9,386.15,386.73,33005.0,386.9,386.9,386.15,386.73,33005.0
2020-02-18 12:30:00,386.83,387.5,386.73,387.48,63020.0,386.83,387.5,386.73,387.48,63020.0
2020-02-18 12:40:00,387.53,388.2,387.22,388.09,67250.0,387.53,388.2,387.22,388.09,67250.0
2020-02-18 12:50:00,388.05,388.28,387.62,387.76,47791.0,388.05,388.28,387.62,387.76,47791.0
2020-02-18 13:00:00,387.87,388.09,387.44,387.76,40042.0,387.87,388.09,387.44,387.76,40042.0
2020-02-18 13:10:00,387.85,388.02,387.57,387.86,49006.0,387.85,388.02,387.57,387.86,49006.0
2020-02-18 13:20:00,387.81,388.25,387.71,387.89,43812.0,387.81,388.25,387.71,387.89,43812.0
2020-02-18 13:30:00,387.92,387.98,387.58,387.81,29714.0,387.92,387.98,387.58,387.81,29714.0
2020-02-18 13:40:00,387.74,388.29,387.72,388.04,28220.0,387.74,388.29,387.72,388.04,28220.0
2020-02-18 13:50:00,388.1,388.25,387.16,387.41,30360.0,388.1,388.25,387.16,387.41,30360.0
2020-02-18 14:00:00,387.43,387.96,387.37,387.66,24265.0,387.43,387.96,387.37,387.66,24265.0
2020-02-18 14:10:00,387.75,388.0,387.44,387.98,45947.0,387.75,388.0,387.44,387.98,45947.0
2020-02-18 14:20:00,387.98,388.9,387.95,388.63,56115.0,387.98,388.9,387.95,388.63,56115.0
2020-02-18 14:30:00,388.59,388.75,388.15,388.58,35683.0,388.59,388.75,388.15,388.58,35683.0
2020-02-18 14:40:00,388.63,389.26,388.5,388.99,76152.0,388.63,389.26,388.5,388.99,76152.0
2020-02-18 14:50:00,388.96,389.29,388.64,389.07,58249.0,388.96,389.29,388.64,389.07,58249.0
2020-02-18 15:00:00,389.19,389.44,388.8,389.09,56304.0,389.19,389.44,388.8,389.09,56304.0
2020-02-18 15:10:00,389.11,389.54,388.78,389.1,75749.0,389.11,389.54,388.78,389.1,75749.0
2020-02-18 15:20:00,389.15,389.19,388.38,388.6,49183.0,389.15,389.19,388.38,388.6,49183.0
2020-02-18 15:30:00,388.55,388.91,388.14,388.91,80614.0,388.55,388.91,388.14,388.91,80614.0
2020-02-18 15:40:00,388.87,389.51,388.4,388.75,145246.0,388.87,389.51,388.4,388.75,145246.0
2020-02-18 15:50:00,388.67,388.67,387.5,387.77,265699.0,388.67,388.67,387.5,387.77,265699.0
2020-02-19 09:30:00,388.28,389.5,386.14,389.2,398407.0,388.28,389.5,386.14,389.2,398407.0
2020-02-19 09:40:00,389.35,389.35,386.81,386.82,110035.0,389.35,389.35,386.81,386.82,110035.0
2020-02-19 09:50:00,386.88,392.19,386.42,391.72,240128.0,386.88,392.19,386.42,391.72,240128.0
2020-02-19 10:00:00,391.68,392.95,390.77,391.89,224456.0,391.68,392.95,390.77,391.89,224456.0
2020-02-19 10:10:00,391.83,391.85,390.67,390.72,104176.0,391.83,391.85,390.67,390.72,104176.0
2020-02-19 10:20:00,390.68,391.38,389.65,390.3,145070.0,390.68,391.38,389.65,390.3,145070.0
2020-02-19 10:30:00,390.31,390.49,389.6,390.25,119280.0,390.31,390.49,389.6,390.25,119280.0
2020-02-19 10:40:00,390.25,390.68,389.11,390.41,215628.0,390.25,390.68,389.11,390.41,215628.0
2020-02-19 10:50:00,390.48,390.56,389.71,390.0,56973.0,390.48,390.56,389.71,390.0,56973.0
2020-02-19 11:00:00,390.0,391.0,389.81,390.46,87039.0,390.0,391.0,389.81,390.46,87039.0
2020-02-19 11:10:00,390.44,390.65,388.01,388.68,86126.0,390.44,390.65,388.01,388.68,86126.0
2020-02-19 11:20:00,388.5,388.55,387.02,387.23,84350.0,388.5,388.55,387.02,387.23,84350.0
2020-02-19 11:30:00,387.29,388.0,387.12,387.72,80066.0,387.29,388.0,387.12,387.72,80066.0
2020-02-19 11:40:00,387.72,387.98,386.66,386.91,60501.0,387.72,387.98,386.66,386.91,60501.0
2020-02-19 11:50:00,386.9,387.49,385.9,387.46,116388.0,386.9,387.49,385.9,387.46,116388.0
2020-02-19 12:00:00,387.44,387.7,386.63,387.64,49224.0,387.44,387.7,386.63,387.64,49224.0
2020-02-19 12:10:00,387.57,387.65,386.95,387.55,64591.0,387.57,387.65,386.95,387.55,64591.0
2020-02-19 12:20:00,387.46,387.8,387.28,387.39,35223.0,387.46,387.8,387.28,387.39,35223.0
2020-02-19 12:30:00,387.38,387.8,387.31,387.45,21122.0,387.38,387.8,387.31,387.45,21122.0
2020-02-19 12:40:00,387.37,387.61,387.0,387.55,33150.0,387.37,387.61,387.0,387.55,33150.0
2020-02-19 12:50:00,387.52,388.14,387.48,387.69,43876.0,387.52,388.14,387.48,387.69,43876.0
2020-02-19 13:00:00,387.67,388.14,387.48,388.03,28457.0,387.67,388.14,387.48,388.03,28457.0
2020-02-19 13:10:00,388.05,388.83,387.95,388.63,39972.0,388.05,388.83,387.95,388.63,39972.0
2020-02-19 13:20:00,388.68,388.76,388.26,388.72,27690.0,388.68,388.76,388.26,388.72,27690.0
2020-02-19 13:30:00,388.72,388.73,387.75,388.36,40517.0,388.72,388.73,387.75,388.36,40517.0
2020-02-19 13:40:00,388.36,388.48,388.0,388.01,26282.0,388.36,388.48,388.0,388.01,26282.0
2020-02-19 13:50:00,387.98,388.11,387.66,388.0,32844.0,387.98,388.11,387.66,388.0,32844.0
2020-02-19 14:00:00,388.1,388.52,387.73,388.24,42596.0,388.1,388.52,387.73,388.24,42596.0
2020-02-19 14:10:00,388.22,388.87,388.15,388.63,34658.0,388.22,388.87,388.15,388.63,34658.0
2020-02-19 14:20:00,388.53,388.61,387.66,387.78,39674.0,388.53,388.61,387.66,387.78,39674.0
2020-02-19 14:30:00,387.75,387.85,387.16,387.43,40686.0,387.75,387.85,387.16,387.43,40686.0
2020-02-19 14:40:00,387.51,388.28,387.47,387.94,36244.0,387.51,388.28,387.47,387.94,36244.0
2020-02-19 14:50:00,387.91,388.31,387.84,387.84,25473.0,387.91,388.31,387.84,387.84,25473.0
2020-02-19 15:00:00,387.86,388.1,387.33,387.52,37334.0,387.86,388.1,387.33,387.52,37334.0
2020-02-19 15:10:00,387.54,387.66,387.0,387.04,52416.0,387.54,387.66,387.0,387.04,52416.0
2020-02-19 15:20:00,387.06,387.08,386.02,386.18,73644.0,387.06,387.08,386.02,386.18,73644.0
2020-02-19 15:30:00,386.12,386.49,384.9,385.03,138032.0,386.12,386.49,384.9,385.03,138032.0
2020-02-19 15:40:00,385.06,385.78,384.9,385.5,82893.0,385.06,385.78,384.9,385.5,82893.0
2020-02-19 15:50:00,385.47,386.88,385.29,386.37,196114.0,385.47,386.88,385.29,386.37,196114.0
2020-02-20 09:30:00,386.88,389.7,386.07,388.47,272543.0,386.88,389.7,386.07,388.47,272543.0
2020-02-20 09:40:00,388.19,388.5,387.06,387.75,99724.0,388.19,388.5,387.06,387.75,99724.0
2020-02-20 09:50:00,387.81,389.11,387.66,387.88,55889.0,387.81,389.11,387.66,387.88,55889.0
2020-02-20 10:00:00,388.01,388.42,387.12,387.88,92894.0,388.01,388.42,387.12,387.88,92894.0
2020-02-20 10:10:00,387.79,388.15,387.39,387.88,53373.0,387.79,388.15,387.39,387.88,53373.0
2020-02-20 10:20:00,388.0,388.05,385.83,387.0,121472.0,388.0,388.05,385.83,387.0,121472.0
2020-02-20 10:30:00,386.94,387.88,386.73,387.18,80564.0,386.94,387.88,386.73,387.18,80564.0
2020-02-20 10:40:00,387.07,387.75,386.98,387.38,33273.0,387.07,387.75,386.98,387.38,33273.0
2020-02-20 10:50:00,387.38,387.73,386.75,386.87,60784.0,387.38,387.73,386.75,386.87,60784.0
2020-02-20 11:00:00,387.0,387.1,386.24,386.36,61066.0,387.0,387.1,386.24,386.36,61066.0
2020-02-20 11:10:00,386.34,386.55,383.5,384.29,183668.0,386.34,386.55,383.5,384.29,183668.0
2020-02-20 11:20:00,384.21,385.08,381.22,381.22,153922.0,384.21,385.08,381.22,381.22,153922.0
2020-02-20 11:30:00,381.12,381.58,376.68,381.39,243473.0,381.12,381.58,376.68,381.39,243473.0
2020-02-20 11:40:00,381.45,382.39,380.0,380.63,96798.0,381.45,382.39,380.0,380.63,96798.0
2020-02-20 11:50:00,380.74,383.16,380.29,381.11,96329.0,380.74,383.16,380.29,381.11,96329.0
2020-02-20 12:00:00,381.02,381.72,380.51,380.59,58024.0,381.02,381.72,380.51,380.59,58024.0
2020-02-20 12:10:00,380.77,382.29,380.77,381.19,51175.0,380.77,382.29,380.77,381.19,51175.0
2020-02-20 12:20:00,381.06,381.46,380.2,380.83,35522.0,381.06,381.46,380.2,380.83,35522.0
2020-02-20 12:30:00,380.85,381.33,380.3,381.08,39822.0,380.85,381.33,380.3,381.08,39822.0
2020-02-20 12:40:00,381.02,381.43,380.14,380.71,42112.0,381.02,381.43,380.14,380.71,42112.0
2020-02-20 12:50:00,380.76,382.26,380.31,382.05,62902.0,380.76,382.26,380.31,382.05,62902.0
2020-02-20 13:00:00,381.96,382.5,381.5,382.16,31339.0,381.96,382.5,381.5,382.16,31339.0
2020-02-20 13:10:00,382.32,383.37,381.77,381.86,46081.0,382.32,383.37,381.77,381.86,46081.0
2020-02-20 13:20:00,381.98,382.66,381.8,382.55,25569.0,381.98,382.66,381.8,382.55,25569.0
2020-02-20 13:30:00,382.66,383.02,382.12,382.27,46035.0,382.66,383.02,382.12,382.27,46035.0
2020-02-20 13:40:00,382.33,382.82,381.51,382.77,32456.0,382.33,382.82,381.51,382.77,32456.0
2020-02-20 13:50:00,382.67,382.79,381.78,381.89,37545.0,382.67,382.79,381.78,381.89,37545.0
2020-02-20 14:00:00,381.95,383.91,381.95,383.75,47608.0,381.95,383.91,381.95,383.75,47608.0
2020-02-20 14:10:00,383.93,384.39,383.66,383.9,46608.0,383.93,384.39,383.66,383.9,46608.0
2020-02-20 14:20:00,383.97,384.22,383.52,383.55,35820.0,383.97,384.22,383.52,383.55,35820.0
2020-02-20 14:30:00,383.47,385.2,383.47,385.05,48911.0,383.47,385.2,383.47,385.05,48911.0
2020-02-20 14:40:00,385.07,385.08,384.52,384.79,18986.0,385.07,385.08,384.52,384.79,18986.0
2020-02-20 14:50:00,384.84,385.0,384.05,384.62,20266.0,384.84,385.0,384.05,384.62,20266.0
2020-02-20 15:00:00,384.63,384.86,384.3,384.47,21096.0,384.63,384.86,384.3,384.47,21096.0
2020-02-20 15:10:00,384.48,385.18,383.92,385.16,32619.0,384.48,385.18,383.92,385.16,32619.0
2020-02-20 15:20:00,385.22,385.92,385.2,385.92,45091.0,385.22,385.92,385.2,385.92,45091.0
2020-02-20 15:30:00,385.92,386.27,385.2,385.48,56160.0,385.92,386.27,385.2,385.48,56160.0
2020-02-20 15:40:00,385.54,385.88,385.11,385.26,36854.0,385.54,385.88,385.11,385.26,36854.0
2020-02-20 15:50:00,385.28,386.47,385.06,386.0,131915.0,385.28,386.47,385.06,386.0,131915.0
2020-02-21 09:30:00,385.24,387.32,384.48,385.0,294179.0,385.24,387.32,384.48,385.0,294179.0
2020-02-21 09:40:00,385.01,385.7,382.16,382.36,108535.0,385.01,385.7,382.16,382.36,108535.0
2020-02-21 09:50:00,382.51,384.76,382.26,383.64,131819.0,382.51,384.76,382.26,383.64,131819.0
2020-02-21 10:00:00,383.64,383.83,381.5,382.93,86045.0,383.64,383.83,381.5,382.93,86045.0
2020-02-21 10:10:00,383.08,383.13,381.32,382.28,79259.0,383.08,383.13,381.32,382.28,79259.0
2020-02-21 10:20:00,382.22,383.0,381.65,382.47,48171.0,382.22,383.0,381.65,382.47,48171.0
2020-02-21 10:30:00,382.66,382.86,381.21,381.46,53106.0,382.66,382.86,381.21,381.46,53106.0
2020-02-21 10:40:00,381.38,381.95,380.62,381.67,55361.0,381.38,381.95,380.62,381.67,55361.0
2020-02-21 10:50:00,381.65,382.27,381.4,381.7,38899.0,381.65,382.27,381.4,381.7,38899.0
2020-02-21 11:00:00,381.77,383.51,381.4,382.92,77618.0,381.77,383.51,381.4,382.92,77618.0
2020-02-21 11:10:00,382.94,384.02,382.7,383.44,73238.0,382.94,384.02,382.7,383.44,73238.0
2020-02-21 11:20:00,383.47,384.3,383.34,383.94,28826.0,383.47,384.3,383.34,383.94,28826.0
2020-02-21 11:30:00,383.93,384.51,383.75,384.02,38241.0,383.93,384.51,383.75,384.02,38241.0
2020-02-21 11:40:00,383.96,384.46,383.3,383.42,28014.0,383.96,384.46,383.3,383.42,28014.0
2020-02-21 11:50:00,383.5,384.34,383.47,383.48,16953.0,383.5,384.34,383.47,383.48,16953.0
2020-02-21 12:00:00,383.56,384.25,383.09,383.26,34176.0,383.56,384.25,383.09,383.26,34176.0
2020-02-21 12:10:00,383.33,383.77,383.06,383.12,25938.0,383.33,383.77,383.06,383.12,25938.0
2020-02-21 12:20:00,383.12,383.27,381.43,381.67,42668.0,383.12,383.27,381.43,381.67,42668.0
2020-02-21 12:30:00,381.77,382.7,381.54,382.59,27328.0,381.77,382.7,381.54,382.59,27328.0
2020-02-21 12:40:00,382.59,382.6,381.67,381.81,19927.0,382.59,382.6,381.67,381.81,19927.0
2020-02-21 12:50:00,381.71,382.09,381.52,381.82,26143.0,381.71,382.09,381.52,381.82,26143.0
2020-02-21 13:00:00,381.81,382.46,381.63,381.91,25647.0,381.81,382.46,381.63,381.91,25647.0
2020-02-21 13:10:00,381.85,381.9,380.83,381.3,37890.0,381.85,381.9,380.83,381.3,37890.0
2020-02-21 13:20:00,381.45,381.73,380.83,381.08,20519.0,381.45,381.73,380.83,381.08,20519.0
2020-02-21 13:30:00,380.9,380.99,379.7,380.14,80471.0,380.9,380.99,379.7,380.14,80471.0
2020-02-21 13:40:00,380.01,380.38,379.35,379.45,45340.0,380.01,380.38,379.35,379.45,45340.0
2020-02-21 13:50:00,379.45,379.94,378.73,379.81,53057.0,379.45,379.94,378.73,379.81,53057.0
2020-02-21 14:00:00,379.65,380.2,379.34,379.83,39989.0,379.65,380.2,379.34,379.83,39989.0
2020-02-21 14:10:00,379.71,379.99,379.22,379.47,29843.0,379.71,379.99,379.22,379.47,29843.0
2020-02-21 14:20:00,379.33,379.72,378.51,379.26,69095.0,379.33,379.72,378.51,379.26,69095.0
2020-02-21 14:30:00,379.0,380.0,379.0,379.99,54894.0,379.0,380.0,379.0,379.99,54894.0
2020-02-21 14:40:00,380.02,380.65,379.72,379.73,40670.0,380.02,380.65,379.72,379.73,40670.0
2020-02-21 14:50:00,379.73,380.34,379.5,379.92,35614.0,379.73,380.34,379.5,379.92,35614.0
2020-02-21 15:00:00,379.73,380.08,378.72,379.24,43042.0,379.73,380.08,378.72,379.24,43042.0
2020-02-21 15:10:00,379.16,379.74,379.13,379.16,45247.0,379.16,379.74,379.13,379.16,45247.0
2020-02-21 15:20:00,379.12,379.37,378.79,379.15,57529.0,379.12,379.37,378.79,379.15,57529.0
2020-02-21 15:30:00,379.15,379.35,377.9,378.53,110633.0,379.15,379.35,377.9,378.53,110633.0
2020-02-21 15:40:00,378.49,379.51,378.34,379.18,78003.0,378.49,379.51,378.34,379.18,78003.0
2020-02-21 15:50:00,379.21,380.26,379.19,379.94,253136.0,379.21,380.26,379.19,379.94,253136.0
2020-02-24 09:30:00,364.84,369.88,361.0,369.52,532516.0,364.84,369.88,361.0,369.52,532516.0
2020-02-24 09:40:00,369.5,369.52,366.14,366.66,180509.0,369.5,369.52,366.14,366.66,180509.0
2020-02-24 09:50:00,366.57,367.63,365.67,366.73,115809.0,366.57,367.63,365.67,366.73,115809.0
2020-02-24 10:00:00,366.64,370.87,366.05,370.19,219223.0,366.64,370.87,366.05,370.19,219223.0
2020-02-24 10:10:00,370.26,372.29,369.1,370.12,166582.0,370.26,372.29,369.1,370.12,166582.0
2020-02-24 10:20:00,370.2,371.41,369.51,370.03,87373.0,370.2,371.41,369.51,370.03,87373.0
2020-02-24 10:30:00,370.03,370.29,368.35,369.03,104522.0,370.03,370.29,368.35,369.03,104522.0
2020-02-24 10:40:00,368.85,370.75,368.8,370.69,88654.0,368.85,370.75,368.8,370.69,88654.0
2020-02-24 10:50:00,370.75,371.96,369.91,370.37,71483.0,370.75,371.96,369.91,370.37,71483.0
2020-02-24 11:00:00,370.16,370.48,368.71,369.33,60819.0,370.16,370.48,368.71,369.33,60819.0
2020-02-24 11:10:00,369.31,370.52,368.83,370.26,91438.0,369.31,370.52,368.83,370.26,91438.0
2020-02-24 11:20:00,370.34,370.52,367.8,368.08,153507.0,370.34,370.52,367.8,368.08,153507.0
2020-02-24 11:30:00,368.17,368.48,367.34,367.75,78638.0,368.17,368.48,367.34,367.75,78638.0
2020-02-24 11:40:00,367.8,367.8,366.52,367.18,75920.0,367.8,367.8,366.52,367.18,75920.0
2020-02-24 11:50:00,367.33,367.37,365.56,366.07,186582.0,367.33,367.37,365.56,366.07,186582.0
2020-02-24 12:00:00,365.98,366.08,364.54,365.14,110534.0,365.98,366.08,364.54,365.14,110534.0
2020-02-24 12:10:00,365.14,366.47,365.0,366.26,52961.0,365.14,366.47,365.0,366.26,52961.0
2020-02-24 12:20:00,366.25,366.63,365.37,366.32,49436.0,366.25,366.63,365.37,366.32,49436.0
2020-02-24 12:30:00,366.22,367.13,365.62,366.97,46725.0,366.22,367.13,365.62,366.97,46725.0
2020-02-24 12:40:00,366.83,367.08,365.78,365.87,65976.0,366.83,367.08,365.78,365.87,65976.0
2020-02-24 12:50:00,365.88,366.14,365.11,365.3,53385.0,365.88,366.14,365.11,365.3,53385.0
2020-02-24 13:00:00,365.2,365.61,364.71,364.93,72416.0,365.2,365.61,364.71,364.93,72416.0
2020-02-24 13:10:00,365.01,365.25,363.79,364.59,54036.0,365.01,365.25,363.79,364.59,54036.0
2020-02-24 13:20:00,364.59,366.8,364.59,366.8,50849.0,364.59,366.8,364.59,366.8,50849.0
2020-02-24 13:30:00,366.72,367.85,366.24,367.25,54205.0,366.72,367.85,366.24,367.25,54205.0
2020-02-24 13:40:00,367.24,368.3,366.61,367.64,58824.0,367.24,368.3,366.61,367.64,58824.0
2020-02-24 13:50:00,368.0,369.28,367.17,369.01,91478.0,368.0,369.28,367.17,369.01,91478.0
2020-02-24 14:00:00,368.95,369.32,367.46,367.94,53992.0,368.95,369.32,367.46,367.94,53992.0
2020-02-24 14:10:00,367.95,368.29,367.43,368.11,33666.0,367.95,368.29,367.43,368.11,33666.0
2020-02-24 14:20:00,368.13,370.34,368.03,369.99,61589.0,368.13,370.34,368.03,369.99,61589.0
2020-02-24 14:30:00,369.97,370.85,369.74,370.74,39264.0,369.97,370.85,369.74,370.74,39264.0
2020-02-24 14:40:00,370.7,371.43,370.1,371.28,65523.0,370.7,371.43,370.1,371.28,65523.0
2020-02-24 14:50:00,371.29,372.32,370.69,372.06,87810.0,371.29,372.32,370.69,372.06,87810.0
2020-02-24 15:00:00,372.15,372.82,371.78,371.85,83082.0,372.15,372.82,371.78,371.85,83082.0
2020-02-24 15:10:00,371.89,371.94,370.56,370.73,84639.0,371.89,371.94,370.56,370.73,84639.0
2020-02-24 15:20:00,370.79,371.49,370.36,370.97,81086.0,370.79,371.49,370.36,370.97,81086.0
2020-02-24 15:30:00,371.04,371.14,368.88,368.95,123204.0,371.04,371.14,368.88,368.95,123204.0
2020-02-24 15:40:00,368.88,369.74,368.36,369.37,114235.0,368.88,369.74,368.36,369.37,114235.0
2020-02-24 15:50:00,369.31,369.34,368.53,368.67,252992.0,369.31,369.34,368.53,368.67,252992.0
2020-02-25 09:30:00,372.2,375.33,370.79,375.15,231023.0,372.2,375.33,370.79,375.15,231023.0
2020-02-25 09:40:00,375.09,375.65,370.56,371.83,212881.0,375.09,375.65,370.56,371.83,212881.0
2020-02-25 09:50:00,371.91,372.66,371.1,371.33,202397.0,371.91,372.66,371.1,371.33,202397.0
2020-02-25 10:00:00,371.11,372.2,369.79,370.06,194016.0,371.11,372.2,369.79,370.06,194016.0
2020-02-25 10:10:00,369.91,370.53,369.1,369.12,89704.0,369.91,370.53,369.1,369.12,89704.0
2020-02-25 10:20:00,369.15,369.21,365.49,366.66,168181.0,369.15,369.21,365.49,366.66,168181.0
2020-02-25 10:30:00,366.68,367.07,364.42,365.15,270824.0,366.68,367.07,364.42,365.15,270824.0
2020-02-25 10:40:00,365.15,366.65,364.7,365.0,232324.0,365.15,366.65,364.7,365.0,232324.0
2020-02-25 10:50:00,364.98,365.05,362.66,363.65,174806.0,364.98,365.05,362.66,363.65,174806.0
2020-02-25 11:00:00,363.63,364.24,360.41,361.45,197087.0,363.63,364.24,360.41,361.45,197087.0
2020-02-25 11:10:00,361.17,362.33,359.34,360.58,167327.0,361.17,362.33,359.34,360.58,167327.0
2020-02-25 11:20:00,360.68,362.43,359.78,362.09,90763.0,360.68,362.43,359.78,362.09,90763.0
2020-02-25 11:30:00,362.17,363.06,361.52,362.32,59979.0,362.17,363.06,361.52,362.32,59979.0
2020-02-25 11:40:00,362.58,363.95,361.52,363.83,51689.0,362.58,363.95,361.52,363.83,51689.0
2020-02-25 11:50:00,363.83,365.14,363.64,364.66,79182.0,363.83,365.14,363.64,364.66,79182.0
2020-02-25 12:00:00,364.71,365.25,363.68,364.57,62885.0,364.71,365.25,363.68,364.57,62885.0
2020-02-25 12:10:00,364.56,365.35,362.95,363.24,38776.0,364.56,365.35,362.95,363.24,38776.0
2020-02-25 12:20:00,363.2,363.79,362.51,363.02,29689.0,363.2,363.79,362.51,363.02,29689.0
2020-02-25 12:30:00,363.15,364.24,362.84,364.0,30094.0,363.15,364.24,362.84,364.0,30094.0
2020-02-25 12:40:00,363.8,363.93,361.62,361.8,35648.0,363.8,363.93,361.62,361.8,35648.0
2020-02-25 12:50:00,361.78,362.74,361.72,362.34,38656.0,361.78,362.74,361.72,362.34,38656.0
2020-02-25 13:00:00,362.37,363.3,361.62,362.76,57107.0,362.37,363.3,361.62,362.76,57107.0
2020-02-25 13:10:00,362.83,363.25,360.58,361.04,46916.0,362.83,363.25,360.58,361.04,46916.0
2020-02-25 13:20:00,361.0,362.3,360.95,362.14,31439.0,361.0,362.3,360.95,362.14,31439.0
2020-02-25 13:30:00,361.95,362.85,361.45,361.96,52474.0,361.95,362.85,361.45,361.96,52474.0
2020-02-25 13:40:00,361.95,363.83,361.68,363.17,51118.0,361.95,363.83,361.68,363.17,51118.0
2020-02-25 13:50:00,363.25,364.28,361.99,362.02,46101.0,363.25,364.28,361.99,362.02,46101.0
2020-02-25 14:00:00,361.99,362.23,360.03,360.37,48968.0,361.99,362.23,360.03,360.37,48968.0
2020-02-25 14:10:00,360.37,361.72,359.76,360.62,87909.0,360.37,361.72,359.76,360.62,87909.0
2020-02-25 14:20:00,360.41,361.45,358.3,358.45,85100.0,360.41,361.45,358.3,358.45,85100.0
2020-02-25 14:30:00,358.56,360.21,357.72,359.38,98509.0,358.56,360.21,357.72,359.38,98509.0
2020-02-25 14:40:00,359.37,361.36,358.73,361.02,103881.0,359.37,361.36,358.73,361.02,103881.0
2020-02-25 14:50:00,361.03,361.62,360.42,361.08,89787.0,361.03,361.62,360.42,361.08,89787.0
2020-02-25 15:00:00,361.17,363.2,361.1,362.1,77472.0,361.17,363.2,361.1,362.1,77472.0
2020-02-25 15:10:00,362.05,362.34,360.0,360.02,66034.0,362.05,362.34,360.0,360.02,66034.0
2020-02-25 15:20:00,360.28,360.46,358.7,359.4,57178.0,360.28,360.46,358.7,359.4,57178.0
2020-02-25 15:30:00,359.31,359.53,357.74,358.23,107258.0,359.31,359.53,357.74,358.23,107258.0
2020-02-25 15:40:00,358.33,360.39,358.33,359.05,109591.0,358.33,360.39,358.33,359.05,109591.0
2020-02-25 15:50:00,359.29,360.7,358.57,360.09,262757.0,359.29,360.7,358.57,360.09,262757.0
2020-02-26 09:30:00,366.31,372.71,365.0,371.58,606107.0,366.31,372.71,365.0,371.58,606107.0
2020-02-26 09:40:00,371.44,373.91,370.87,372.75,236095.0,371.44,373.91,370.87,372.75,236095.0
2020-02-26 09:50:00,372.99,373.47,370.21,370.77,270382.0,372.99,373.47,370.21,370.77,270382.0
2020-02-26 10:00:00,370.59,374.43,369.83,374.42,268070.0,370.59,374.43,369.83,374.42,268070.0
2020-02-26 10:10:00,374.43,377.87,373.05,376.09,326502.0,374.43,377.87,373.05,376.09,326502.0
2020-02-26 10:20:00,376.14,378.33,375.0,378.01,192003.0,376.14,378.33,375.0,378.01,192003.0
2020-02-26 10:30:00,378.08,378.74,375.77,377.22,162098.0,378.08,378.74,375.77,377.22,162098.0
2020-02-26 10:40:00,377.13,379.59,376.75,378.86,186182.0,377.13,379.59,376.75,378.86,186182.0
2020-02-26 10:50:00,378.87,379.56,377.4,377.92,140670.0,378.87,379.56,377.4,377.92,140670.0
2020-02-26 11:00:00,377.74,377.96,375.86,376.35,85040.0,377.74,377.96,375.86,376.35,85040.0
2020-02-26 11:10:00,376.2,378.22,375.61,378.21,81161.0,376.2,378.22,375.61,378.21,81161.0
2020-02-26 11:20:00,378.22,379.16,377.91,378.25,83447.0,378.22,379.16,377.91,378.25,83447.0
2020-02-26 11:30:00,378.2,378.21,376.86,377.92,78181.0,378.2,378.21,376.86,377.92,78181.0
2020-02-26 11:40:00,377.96,378.5,375.89,376.23,70189.0,377.96,378.5,375.89,376.23,70189.0
2020-02-26 11:50:00,376.24,376.56,374.81,374.94,82410.0,376.24,376.56,374.81,374.94,82410.0
2020-02-26 12:00:00,375.07,375.35,372.76,373.46,159612.0,375.07,375.35,372.76,373.46,159612.0
2020-02-26 12:10:00,373.46,373.99,370.54,372.52,107496.0,373.46,373.99,370.54,372.52,107496.0
2020-02-26 12:20:00,372.33,374.29,372.12,373.86,96050.0,372.33,374.29,372.12,373.86,96050.0
2020-02-26 12:30:00,373.98,375.86,373.98,374.99,94023.0,373.98,375.86,373.98,374.99,94023.0
2020-02-26 12:40:00,374.89,375.67,373.61,375.12,62624.0,374.89,375.67,373.61,375.12,62624.0
2020-02-26 12:50:00,375.23,375.75,374.66,375.33,67958.0,375.23,375.75,374.66,375.33,67958.0
2020-02-26 13:00:00,375.45,376.5,375.31,375.39,96354.0,375.45,376.5,375.31,375.39,96354.0
2020-02-26 13:10:00,375.46,377.28,375.21,376.81,121075.0,375.46,377.28,375.21,376.81,121075.0
2020-02-26 13:20:00,376.92,378.76,376.26,378.57,133617.0,376.92,378.76,376.26,378.57,133617.0
2020-02-26 13:30:00,378.6,378.6,372.0,373.9,197804.0,378.6,378.6,372.0,373.9,197804.0
2020-02-26 13:40:00,373.88,376.3,372.81,375.74,188605.0,373.88,376.3,372.81,375.74,188605.0
2020-02-26 13:50:00,375.67,376.0,373.0,373.13,71004.0,375.67,376.0,373.0,373.13,71004.0
2020-02-26 14:00:00,373.18,376.0,372.74,375.04,87733.0,373.18,376.0,372.74,375.04,87733.0
2020-02-26 14:10:00,374.95,377.2,374.6,376.22,82004.0,374.95,377.2,374.6,376.22,82004.0
2020-02-26 14:20:00,376.12,378.46,376.11,377.5,87676.0,376.12,378.46,376.11,377.5,87676.0
2020-02-26 14:30:00,377.5,378.65,376.27,377.69,74927.0,377.5,378.65,376.27,377.69,74927.0
2020-02-26 14:40:00,377.86,377.98,375.96,376.86,88031.0,377.86,377.98,375.96,376.86,88031.0
2020-02-26 14:50:00,376.85,377.13,375.72,376.35,85475.0,376.85,377.13,375.72,376.35,85475.0
2020-02-26 15:00:00,376.36,378.2,376.34,378.08,62778.0,376.36,378.2,376.34,378.08,62778.0
2020-02-26 15:10:00,378.16,380.76,377.83,380.55,169833.0,378.16,380.76,377.83,380.55,169833.0
2020-02-26 15:20:00,380.47,380.55,378.69,380.14,118908.0,380.47,380.55,378.69,380.14,118908.0
2020-02-26 15:30:00,380.13,381.0,379.43,380.35,149916.0,380.13,381.0,379.43,380.35,149916.0
2020-02-26 15:40:00,380.29,381.18,379.51,381.04,212350.0,380.29,381.18,379.51,381.04,212350.0
2020-02-26 15:50:00,381.22,382.0,379.2,379.23,491496.0,381.22,382.0,379.2,379.23,491496.0
2020-02-27 09:30:00,371.46,380.91,370.59,380.54,513378.0,371.46,380.91,370.59,380.54,513378.0
2020-02-27 09:40:00,380.47,381.6,373.65,375.56,424441.0,380.47,381.6,373.65,375.56,424441.0
2020-02-27 09:50:00,375.77,381.5,374.74,381.39,318080.0,375.77,381.5,374.74,381.39,318080.0
2020-02-27 10:00:00,381.48,386.79,381.29,385.94,580185.0,381.48,386.79,381.29,385.94,580185.0
2020-02-27 10:10:00,385.75,391.57,384.76,386.24,578077.0,385.75,391.57,384.76,386.24,578077.0
2020-02-27 10:20:00,386.56,386.95,383.12,385.5,316979.0,386.56,386.95,383.12,385.5,316979.0
2020-02-27 10:30:00,385.29,385.34,379.45,383.42,344003.0,385.29,385.34,379.45,383.42,344003.0
2020-02-27 10:40:00,383.45,388.29,382.65,388.06,204165.0,383.45,388.29,382.65,388.06,204165.0
2020-02-27 10:50:00,388.15,389.71,386.4,388.86,229863.0,388.15,389.71,386.4,388.86,229863.0
2020-02-27 11:00:00,388.96,390.69,385.98,388.02,305889.0,388.96,390.69,385.98,388.02,305889.0
2020-02-27 11:10:00,388.14,390.4,387.2,390.14,205146.0,388.14,390.4,387.2,390.14,205146.0
2020-02-27 11:20:00,390.04,391.13,386.09,386.86,241570.0,390.04,391.13,386.09,386.86,241570.0
2020-02-27 11:30:00,386.75,389.1,385.1,385.21,178787.0,386.75,389.1,385.1,385.21,178787.0
2020-02-27 11:40:00,385.27,386.83,384.22,386.32,105217.0,385.27,386.83,384.22,386.32,105217.0
2020-02-27 11:50:00,386.46,388.48,385.53,388.23,94501.0,386.46,388.48,385.53,388.23,94501.0
2020-02-27 12:00:00,388.23,388.33,386.33,387.85,79957.0,388.23,388.33,386.33,387.85,79957.0
2020-02-27 12:10:00,387.91,389.4,387.83,388.77,114209.0,387.91,389.4,387.83,388.77,114209.0
2020-02-27 12:20:00,388.64,388.78,385.18,387.34,76543.0,388.64,388.78,385.18,387.34,76543.0
2020-02-27 12:30:00,387.26,389.87,387.0,389.73,97576.0,387.26,389.87,387.0,389.73,97576.0
2020-02-27 12:40:00,389.63,389.63,387.2,388.94,60362.0,389.63,389.63,387.2,388.94,60362.0
2020-02-27 12:50:00,389.0,389.35,386.33,386.37,60169.0,389.0,389.35,386.33,386.37,60169.0
2020-02-27 13:00:00,386.29,387.65,385.22,387.44,75801.0,386.29,387.65,385.22,387.44,75801.0
2020-02-27 13:10:00,387.42,388.84,386.16,386.92,72132.0,387.42,388.84,386.16,386.92,72132.0
2020-02-27 13:20:00,386.71,387.02,385.12,385.45,61439.0,386.71,387.02,385.12,385.45,61439.0
2020-02-27 13:30:00,385.3,385.76,382.45,382.85,101001.0,385.3,385.76,382.45,382.85,101001.0
2020-02-27 13:40:00,382.9,383.9,380.07,382.73,118613.0,382.9,383.9,380.07,382.73,118613.0
2020-02-27 13:50:00,382.84,383.61,379.56,380.14,83143.0,382.84,383.61,379.56,380.14,83143.0
2020-02-27 14:00:00,379.91,380.84,376.14,376.16,180167.0,379.91,380.84,376.14,376.16,180167.0
2020-02-27 14:10:00,376.12,379.56,375.69,377.22,111447.0,376.12,379.56,375.69,377.22,111447.0
2020-02-27 14:20:00,377.53,382.2,377.51,382.11,95793.0,377.53,382.2,377.51,382.11,95793.0
2020-02-27 14:30:00,381.98,382.0,380.16,381.31,58623.0,381.98,382.0,380.16,381.31,58623.0
2020-02-27 14:40:00,381.08,382.17,380.19,381.1,82153.0,381.08,382.17,380.19,381.1,82153.0
2020-02-27 14:50:00,381.2,381.23,378.3,378.62,74562.0,381.2,381.23,378.3,378.62,74562.0
2020-02-27 15:00:00,378.81,379.67,377.09,379.39,134220.0,378.81,379.67,377.09,379.39,134220.0
2020-02-27 15:10:00,379.58,380.17,378.18,378.67,134258.0,379.58,380.17,378.18,378.67,134258.0
2020-02-27 15:20:00,378.57,378.75,376.1,376.28,83780.0,378.57,378.75,376.1,376.28,83780.0
2020-02-27 15:30:00,376.12,377.12,375.25,376.69,130953.0,376.12,377.12,375.25,376.69,130953.0
2020-02-27 15:40:00,376.75,377.45,375.43,375.59,144537.0,376.75,377.45,375.43,375.59,144537.0
2020-02-27 15:50:00,375.7,375.77,371.54,371.54,382851.0,375.7,375.77,371.54,371.54,382851.0
2020-02-28 09:30:00,364.21,376.77,364.1,374.58,595470.0,364.21,376.77,364.1,374.58,595470.0
2020-02-28 09:40:00,374.42,375.82,369.51,370.92,320973.0,374.42,375.82,369.51,370.92,320973.0
2020-02-28 09:50:00,371.28,371.97,364.67,367.67,264936.0,371.28,371.97,364.67,367.67,264936.0
2020-02-28 10:00:00,367.61,368.69,364.66,368.13,293798.0,367.61,368.69,364.66,368.13,293798.0
2020-02-28 10:10:00,368.13,368.77,364.91,366.87,174374.0,368.13,368.77,364.91,366.87,174374.0
2020-02-28 10:20:00,366.51,368.08,360.6,361.11,255104.0,366.51,368.08,360.6,361.11,255104.0
2020-02-28 10:30:00,360.76,364.44,360.42,361.02,242463.0,360.76,364.44,360.42,361.02,242463.0
2020-02-28 10:40:00,360.98,361.42,358.55,361.0,249677.0,360.98,361.42,358.55,361.0,249677.0
2020-02-28 10:50:00,360.81,364.25,360.62,363.48,139306.0,360.81,364.25,360.62,363.48,139306.0
2020-02-28 11:00:00,363.54,364.11,359.0,360.36,168437.0,363.54,364.11,359.0,360.36,168437.0
2020-02-28 11:10:00,360.35,364.41,360.02,364.23,110966.0,360.35,364.41,360.02,364.23,110966.0
2020-02-28 11:20:00,364.09,367.0,363.61,367.0,134682.0,364.09,367.0,363.61,367.0,134682.0
2020-02-28 11:30:00,367.0,368.56,366.25,368.0,145134.0,367.0,368.56,366.25,368.0,145134.0
2020-02-28 11:40:00,367.84,372.0,365.67,366.98,197045.0,367.84,372.0,365.67,366.98,197045.0
2020-02-28 11:50:00,367.28,367.73,364.39,366.14,107826.0,367.28,367.73,364.39,366.14,107826.0
2020-02-28 12:00:00,366.1,366.47,364.52,364.97,78410.0,366.1,366.47,364.52,364.97,78410.0
2020-02-28 12:10:00,364.85,365.56,362.61,363.72,95476.0,364.85,365.56,362.61,363.72,95476.0
2020-02-28 12:20:00,363.73,366.79,363.73,366.45,71296.0,363.73,366.79,363.73,366.45,71296.0
2020-02-28 12:30:00,366.45,367.99,366.0,366.93,88227.0,366.45,367.99,366.0,366.93,88227.0
2020-02-28 12:40:00,367.3,367.89,365.16,365.43,52066.0,367.3,367.89,365.16,365.43,52066.0
2020-02-28 12:50:00,365.91,367.48,365.0,367.11,65508.0,365.91,367.48,365.0,367.11,65508.0
2020-02-28 13:00:00,366.88,368.38,366.21,367.84,77498.0,366.88,368.38,366.21,367.84,77498.0
2020-02-28 13:10:00,367.88,368.16,364.41,365.05,81608.0,367.88,368.16,364.41,365.05,81608.0
2020-02-28 13:20:00,365.11,365.11,362.7,362.7,107543.0,365.11,365.11,362.7,362.7,107543.0
2020-02-28 13:30:00,362.7,362.7,359.53,359.88,187898.0,362.7,362.7,359.53,359.88,187898.0
2020-02-28 13:40:00,359.61,360.43,357.29,358.18,168298.0,359.61,360.43,357.29,358.18,168298.0
2020-02-28 13:50:00,358.38,358.91,357.01,358.52,131378.0,358.38,358.91,357.01,358.52,131378.0
2020-02-28 14:00:00,358.55,358.71,356.8,357.49,135710.0,358.55,358.71,356.8,357.49,135710.0
2020-02-28 14:10:00,357.58,358.62,356.8,358.26,128654.0,357.58,358.62,356.8,358.26,128654.0
2020-02-28 14:20:00,358.4,360.49,357.43,359.18,124276.0,358.4,360.49,357.43,359.18,124276.0
2020-02-28 14:30:00,359.34,362.61,358.87,359.41,190306.0,359.34,362.61,358.87,359.41,190306.0
2020-02-28 14:40:00,359.42,363.12,359.16,362.57,113109.0,359.42,363.12,359.16,362.57,113109.0
2020-02-28 14:50:00,362.64,363.49,359.24,360.51,111909.0,362.64,363.49,359.24,360.51,111909.0
2020-02-28 15:00:00,360.38,360.65,357.5,357.75,137611.0,360.38,360.65,357.5,357.75,137611.0
2020-02-28 15:10:00,357.8,361.59,357.1,360.56,108401.0,357.8,361.59,357.1,360.56,108401.0
2020-02-28 15:20:00,360.64,361.35,358.58,358.9,130043.0,360.64,361.35,358.58,358.9,130043.0
2020-02-28 15:30:00,358.75,360.83,358.66,359.6,112598.0,358.75,360.83,358.66,359.6,112598.0
2020-02-28 15:40:00,359.51,361.34,358.74,360.87,200899.0,359.51,361.34,358.74,360.87,200899.0
2020-02-28 15:50:00,360.85,369.91,360.36,369.91,613418.0,360.85,369.91,360.36,369.91,613418.0
2020-03-02 09:30:00,372.88,374.93,370.12,372.09,434883.0,372.88,374.93,370.12,372.09,434883.0
2020-03-02 09:40:00,372.01,375.49,371.53,373.81,239500.0,372.01,375.49,371.53,373.81,239500.0
2020-03-02 09:50:00,373.58,374.49,367.27,367.63,239709.0,373.58,374.49,367.27,367.63,239709.0
2020-03-02 10:00:00,367.59,368.49,364.5,366.39,184944.0,367.59,368.49,364.5,366.39,184944.0
2020-03-02 10:10:00,366.42,369.26,366.42,368.72,129205.0,366.42,369.26,366.42,368.72,129205.0
2020-03-02 10:20:00,368.58,370.43,366.06,369.19,131542.0,368.58,370.43,366.06,369.19,131542.0
2020-03-02 10:30:00,369.42,370.07,366.85,369.09,140517.0,369.42,370.07,366.85,369.09,140517.0
2020-03-02 10:40:00,369.18,370.77,368.7,370.4,117222.0,369.18,370.77,368.7,370.4,117222.0
2020-03-02 10:50:00,370.32,372.44,369.24,369.33,148033.0,370.32,372.44,369.24,369.33,148033.0
2020-03-02 11:00:00,369.22,370.78,368.66,369.46,88986.0,369.22,370.78,368.66,369.46,88986.0
2020-03-02 11:10:00,369.42,373.5,369.39,371.67,148969.0,369.42,373.5,369.39,371.67,148969.0
2020-03-02 11:20:00,371.69,373.8,371.69,372.52,88388.0,371.69,373.8,371.69,372.52,88388.0
2020-03-02 11:30:00,372.43,373.59,371.42,373.2,67023.0,372.43,373.59,371.42,373.2,67023.0
2020-03-02 11:40:00,373.36,373.6,372.38,372.94,129662.0,373.36,373.6,372.38,372.94,129662.0
2020-03-02 11:50:00,373.2,375.0,372.83,374.65,91354.0,373.2,375.0,372.83,374.65,91354.0
2020-03-02 12:00:00,374.72,376.46,374.62,375.28,118017.0,374.72,376.46,374.62,375.28,118017.0
2020-03-02 12:10:00,375.4,375.61,372.94,373.33,82357.0,375.4,375.61,372.94,373.33,82357.0
2020-03-02 12:20:00,373.18,373.67,371.92,373.53,84969.0,373.18,373.67,371.92,373.53,84969.0
2020-03-02 12:30:00,373.65,375.35,373.15,375.29,64984.0,373.65,375.35,373.15,375.29,64984.0
2020-03-02 12:40:00,375.49,375.5,373.62,374.54,93803.0,375.49,375.5,373.62,374.54,93803.0
2020-03-02 12:50:00,374.58,374.86,373.94,374.57,57970.0,374.58,374.86,373.94,374.57,57970.0
2020-03-02 13:00:00,374.66,375.47,372.63,373.03,70871.0,374.66,375.47,372.63,373.03,70871.0
2020-03-02 13:10:00,372.93,373.24,371.92,372.5,68070.0,372.93,373.24,371.92,372.5,68070.0
2020-03-02 13:20:00,372.79,373.07,371.5,372.15,64465.0,372.79,373.07,371.5,372.15,64465.0
2020-03-02 13:30:00,372.26,373.28,371.06,373.28,123158.0,372.26,373.28,371.06,373.28,123158.0
2020-03-02 13:40:00,373.21,373.75,372.15,372.44,98140.0,373.21,373.75,372.15,372.44,98140.0
2020-03-02 13:50:00,372.41,373.21,371.57,373.13,38265.0,372.41,373.21,371.57,373.13,38265.0
2020-03-02 14:00:00,373.05,374.01,372.23,373.88,58106.0,373.05,374.01,372.23,373.88,58106.0
2020-03-02 14:10:00,373.86,374.15,373.14,373.41,51714.0,373.86,374.15,373.14,373.41,51714.0
2020-03-02 14:20:00,373.56,373.95,372.2,372.66,67610.0,373.56,373.95,372.2,372.66,67610.0
2020-03-02 14:30:00,372.71,373.09,370.92,370.93,45795.0,372.71,373.09,370.92,370.93,45795.0
2020-03-02 14:40:00,371.02,371.66,369.31,371.45,65108.0,371.02,371.66,369.31,371.45,65108.0
2020-03-02 14:50:00,371.29,372.39,370.69,371.34,52600.0,371.29,372.39,370.69,371.34,52600.0
2020-03-02 15:00:00,371.58,373.48,371.24,373.15,52770.0,371.58,373.48,371.24,373.15,52770.0
2020-03-02 15:10:00,372.98,373.89,372.41,373.15,47772.0,372.98,373.89,372.41,373.15,47772.0
2020-03-02 15:20:00,373.14,375.14,372.98,374.87,48162.0,373.14,375.14,372.98,374.87,48162.0
2020-03-02 15:30:00,374.99,376.74,374.63,376.69,83689.0,374.99,376.74,374.63,376.69,83689.0
2020-03-02 15:40:00,376.6,378.6,376.17,378.27,147633.0,376.6,378.6,376.17,378.27,147633.0
2020-03-02 15:50:00,378.31,381.36,378.3,381.26,312104.0,378.31,381.36,378.3,381.26,312104.0
2020-03-03 09:30:00,381.5,382.5,377.77,379.7,239607.0,381.5,382.5,377.77,379.7,239607.0
2020-03-03 09:40:00,379.54,386.13,378.75,386.06,279268.0,379.54,386.13,378.75,386.06,279268.0
2020-03-03 09:50:00,385.92,385.96,379.55,379.82,234942.0,385.92,385.96,379.55,379.82,234942.0
2020-03-03 10:00:00,380.21,388.0,379.83,384.77,309707.0,380.21,388.0,379.83,384.77,309707.0
2020-03-03 10:10:00,384.65,385.6,379.67,381.72,153132.0,384.65,385.6,379.67,381.72,153132.0
2020-03-03 10:20:00,381.85,385.67,381.5,384.33,122855.0,381.85,385.67,381.5,384.33,122855.0
2020-03-03 10:30:00,384.04,385.63,383.13,384.98,112292.0,384.04,385.63,383.13,384.98,112292.0
2020-03-03 10:40:00,385.0,388.84,384.97,386.99,212621.0,385.0,388.84,384.97,386.99,212621.0
2020-03-03 10:50:00,387.01,392.7,386.94,392.59,269604.0,387.01,392.7,386.94,392.59,269604.0
2020-03-03 11:00:00,392.59,393.52,388.18,389.05,275537.0,392.59,393.52,388.18,389.05,275537.0
2020-03-03 11:10:00,388.99,389.04,386.55,386.8,153548.0,388.99,389.04,386.55,386.8,153548.0
2020-03-03 11:20:00,386.67,387.01,381.26,381.6,230727.0,386.67,387.01,381.26,381.6,230727.0
2020-03-03 11:30:00,381.6,383.53,380.5,383.12,129531.0,381.6,383.53,380.5,383.12,129531.0
2020-03-03 11:40:00,383.18,383.72,381.25,381.63,77207.0,383.18,383.72,381.25,381.63,77207.0
2020-03-03 11:50:00,381.86,384.97,381.5,384.74,153538.0,381.86,384.97,381.5,384.74,153538.0
2020-03-03 12:00:00,384.77,386.6,383.7,386.21,84441.0,384.77,386.6,383.7,386.21,84441.0
2020-03-03 12:10:00,386.21,386.39,383.82,384.36,73093.0,386.21,386.39,383.82,384.36,73093.0
2020-03-03 12:20:00,384.11,385.55,383.15,383.24,54326.0,384.11,385.55,383.15,383.24,54326.0
2020-03-03 12:30:00,383.55,384.91,382.81,384.78,55130.0,383.55,384.91,382.81,384.78,55130.0
2020-03-03 12:40:00,384.84,386.08,384.5,385.29,58141.0,384.84,386.08,384.5,385.29,58141.0
2020-03-03 12:50:00,385.2,385.36,382.16,383.17,53069.0,385.2,385.36,382.16,383.17,53069.0
2020-03-03 13:00:00,383.04,383.21,381.58,381.89,49607.0,383.04,383.21,381.58,381.89,49607.0
2020-03-03 13:10:00,381.89,382.5,379.59,379.59,69639.0,381.89,382.5,379.59,379.59,69639.0
2020-03-03 13:20:00,379.58,380.51,374.65,376.72,144909.0,379.58,380.51,374.65,376.72,144909.0
2020-03-03 13:30:00,376.63,378.97,375.66,378.01,77640.0,376.63,378.97,375.66,378.01,77640.0
2020-03-03 13:40:00,377.91,378.38,374.26,374.37,83342.0,377.91,378.38,374.26,374.37,83342.0
2020-03-03 13:50:00,374.72,375.73,373.19,373.31,65591.0,374.72,375.73,373.19,373.31,65591.0
2020-03-03 14:00:00,373.37,374.09,368.28,368.58,176350.0,373.37,374.09,368.28,368.58,176350.0
2020-03-03 14:10:00,368.5,371.6,368.34,369.54,114534.0,368.5,371.6,368.34,369.54,114534.0
2020-03-03 14:20:00,369.43,371.38,368.33,370.51,150047.0,369.43,371.38,368.33,370.51,150047.0
2020-03-03 14:30:00,370.79,371.9,369.26,369.26,104710.0,370.79,371.9,369.26,369.26,104710.0
2020-03-03 14:40:00,369.5,370.1,367.4,369.46,105507.0,369.5,370.1,367.4,369.46,105507.0
2020-03-03 14:50:00,369.61,371.3,368.21,370.76,101990.0,369.61,371.3,368.21,370.76,101990.0
2020-03-03 15:00:00,371.22,373.64,370.15,372.54,87642.0,371.22,373.64,370.15,372.54,87642.0
2020-03-03 15:10:00,372.36,374.39,372.15,373.54,114280.0,372.36,374.39,372.15,373.54,114280.0
2020-03-03 15:20:00,373.43,373.73,370.62,373.23,105054.0,373.43,373.73,370.62,373.23,105054.0
2020-03-03 15:30:00,373.29,373.48,368.9,369.38,119162.0,373.29,373.48,368.9,369.38,119162.0
2020-03-03 15:40:00,369.49,372.62,369.0,370.18,158010.0,369.49,372.62,369.0,370.18,158010.0
2020-03-03 15:50:00,370.05,371.06,367.75,368.96,350169.0,370.05,371.06,367.75,368.96,350169.0
2020-03-04 09:30:00,377.26,379.0,372.06,372.35,325967.0,377.26,379.0,372.06,372.35,325967.0
2020-03-04 09:40:00,372.31,375.29,372.31,373.85,159678.0,372.31,375.29,372.31,373.85,159678.0
2020-03-04 09:50:00,373.81,374.57,370.51,373.46,133089.0,373.81,374.57,370.51,373.46,133089.0
2020-03-04 10:00:00,373.62,374.12,371.71,371.95,125377.0,373.62,374.12,371.71,371.95,125377.0
2020-03-04 10:10:00,372.14,375.75,371.89,375.52,97477.0,372.14,375.75,371.89,375.52,97477.0
2020-03-04 10:20:00,375.73,377.19,375.01,376.47,78561.0,375.73,377.19,375.01,376.47,78561.0
2020-03-04 10:30:00,376.4,376.8,374.44,375.5,61408.0,376.4,376.8,374.44,375.5,61408.0
2020-03-04 10:40:00,375.25,376.21,374.65,375.76,33044.0,375.25,376.21,374.65,375.76,33044.0
2020-03-04 10:50:00,375.99,375.99,373.6,373.93,48294.0,375.99,375.99,373.6,373.93,48294.0
2020-03-04 11:00:00,374.0,375.65,373.97,374.74,32965.0,374.0,375.65,373.97,374.74,32965.0
2020-03-04 11:10:00,374.88,376.13,374.87,375.96,29133.0,374.88,376.13,374.87,375.96,29133.0
2020-03-04 11:20:00,376.2,376.42,375.02,376.09,50041.0,376.2,376.42,375.02,376.09,50041.0
2020-03-04 11:30:00,376.09,376.41,374.46,374.79,39076.0,376.09,376.41,374.46,374.79,39076.0
2020-03-04 11:40:00,374.65,375.5,373.74,374.35,36461.0,374.65,375.5,373.74,374.35,36461.0
2020-03-04 11:50:00,374.52,375.1,373.35,373.73,60224.0,374.52,375.1,373.35,373.73,60224.0
2020-03-04 12:00:00,373.88,374.88,373.87,374.48,35980.0,373.88,374.88,373.87,374.48,35980.0
2020-03-04 12:10:00,374.49,376.06,374.11,375.07,37514.0,374.49,376.06,374.11,375.07,37514.0
2020-03-04 12:20:00,375.38,376.47,374.83,376.17,51448.0,375.38,376.47,374.83,376.17,51448.0
2020-03-04 12:30:00,376.45,376.99,375.58,376.22,55496.0,376.45,376.99,375.58,376.22,55496.0
2020-03-04 12:40:00,376.29,377.6,375.38,377.6,64843.0,376.29,377.6,375.38,377.6,64843.0
2020-03-04 12:50:00,377.69,377.87,376.77,377.26,81184.0,377.69,377.87,376.77,377.26,81184.0
2020-03-04 13:00:00,377.29,381.3,376.95,380.93,185382.0,377.29,381.3,376.95,380.93,185382.0
2020-03-04 13:10:00,380.86,382.15,379.42,381.98,180633.0,380.86,382.15,379.42,381.98,180633.0
2020-03-04 13:20:00,381.85,382.34,380.96,381.34,63230.0,381.85,382.34,380.96,381.34,63230.0
2020-03-04 13:30:00,381.31,382.99,381.18,381.35,148530.0,381.31,382.99,381.18,381.35,148530.0
2020-03-04 13:40:00,381.58,381.84,380.98,381.69,47051.0,381.58,381.84,380.98,381.69,47051.0
2020-03-04 13:50:00,381.58,382.74,381.55,382.1,48271.0,381.58,382.74,381.55,382.1,48271.0
2020-03-04 14:00:00,382.0,382.75,380.0,380.63,72296.0,382.0,382.75,380.0,380.63,72296.0
2020-03-04 14:10:00,380.54,381.84,380.51,381.34,57477.0,380.54,381.84,380.51,381.34,57477.0
2020-03-04 14:20:00,381.34,382.55,380.74,382.2,49981.0,381.34,382.55,380.74,382.2,49981.0
2020-03-04 14:30:00,382.37,382.67,381.06,381.34,73545.0,382.37,382.67,381.06,381.34,73545.0
2020-03-04 14:40:00,381.48,381.54,380.16,380.49,63374.0,381.48,381.54,380.16,380.49,63374.0
2020-03-04 14:50:00,380.56,380.89,379.61,380.05,64105.0,380.56,380.89,379.61,380.05,64105.0
2020-03-04 15:00:00,379.97,380.14,377.5,378.1,135343.0,379.97,380.14,377.5,378.1,135343.0
2020-03-04 15:10:00,378.1,379.89,378.0,379.33,67774.0,378.1,379.89,378.0,379.33,67774.0
2020-03-04 15:20:00,379.47,381.25,379.33,381.18,82362.0,379.47,381.25,379.33,381.18,82362.0
2020-03-04 15:30:00,381.22,382.93,381.19,382.91,136821.0,381.22,382.93,381.19,382.91,136821.0
2020-03-04 15:40:00,382.99,383.24,380.74,381.18,135799.0,382.99,383.24,380.74,381.18,135799.0
2020-03-04 15:50:00,381.43,384.01,381.31,383.99,315417.0,381.43,384.01,381.31,383.99,315417.0
2020-03-05 09:30:00,381.0,381.3,376.0,379.13,258356.0,381.0,381.3,376.0,379.13,258356.0
2020-03-05 09:40:00,379.24,379.9,376.38,376.71,123441.0,379.24,379.9,376.38,376.71,123441.0
2020-03-05 09:50:00,376.56,377.85,374.51,377.03,115783.0,376.56,377.85,374.51,377.03,115783.0
2020-03-05 10:00:00,377.1,379.53,375.88,379.52,125200.0,377.1,379.53,375.88,379.52,125200.0
2020-03-05 10:10:00,379.48,386.18,379.27,386.0,318329.0,379.48,386.18,379.27,386.0,318329.0
2020-03-05 10:20:00,385.92,386.97,384.49,384.91,201173.0,385.92,386.97,384.49,384.91,201173.0
2020-03-05 10:30:00,384.51,386.31,383.66,383.8,106470.0,384.51,386.31,383.66,383.8,106470.0
2020-03-05 10:40:00,383.8,388.68,383.58,388.07,194106.0,383.8,388.68,383.58,388.07,194106.0
2020-03-05 10:50:00,388.07,389.39,387.36,388.54,168799.0,388.07,389.39,387.36,388.54,168799.0
2020-03-05 11:00:00,388.63,390.67,387.25,390.19,202661.0,388.63,390.67,387.25,390.19,202661.0
2020-03-05 11:10:00,390.3,391.4,389.33,390.65,174875.0,390.3,391.4,389.33,390.65,174875.0
2020-03-05 11:20:00,390.8,390.91,388.9,390.12,113618.0,390.8,390.91,388.9,390.12,113618.0
2020-03-05 11:30:00,390.16,390.45,386.62,386.76,142429.0,390.16,390.45,386.62,386.76,142429.0
2020-03-05 11:40:00,386.77,388.41,386.26,387.68,116376.0,386.77,388.41,386.26,387.68,116376.0
2020-03-05 11:50:00,387.97,388.15,385.8,386.98,85164.0,387.97,388.15,385.8,386.98,85164.0
2020-03-05 12:00:00,386.74,388.21,385.29,385.8,80607.0,386.74,388.21,385.29,385.8,80607.0
2020-03-05 12:10:00,385.78,386.51,385.52,385.99,79774.0,385.78,386.51,385.52,385.99,79774.0
2020-03-05 12:20:00,386.01,386.45,382.7,384.07,129979.0,386.01,386.45,382.7,384.07,129979.0
2020-03-05 12:30:00,383.9,384.46,382.0,382.13,95404.0,383.9,384.46,382.0,382.13,95404.0
2020-03-05 12:40:00,382.11,382.17,378.6,380.25,157645.0,382.11,382.17,378.6,380.25,157645.0
2020-03-05 12:50:00,380.22,380.66,377.01,377.52,212028.0,380.22,380.66,377.01,377.52,212028.0
2020-03-05 13:00:00,377.39,377.83,375.98,376.38,191512.0,377.39,377.83,375.98,376.38,191512.0
2020-03-05 13:10:00,376.44,376.65,374.24,374.74,227177.0,376.44,376.65,374.24,374.74,227177.0
2020-03-05 13:20:00,374.6,377.18,374.42,377.12,169044.0,374.6,377.18,374.42,377.12,169044.0
2020-03-05 13:30:00,377.2,379.99,376.66,379.23,142578.0,377.2,379.99,376.66,379.23,142578.0
2020-03-05 13:40:00,379.11,379.14,377.47,378.17,111026.0,379.11,379.14,377.47,378.17,111026.0
2020-03-05 13:50:00,378.04,378.5,376.53,377.15,87299.0,378.04,378.5,376.53,377.15,87299.0
2020-03-05 14:00:00,377.2,378.49,376.0,377.66,69070.0,377.2,378.49,376.0,377.66,69070.0
2020-03-05 14:10:00,377.96,379.57,376.91,377.12,81309.0,377.96,379.57,376.91,377.12,81309.0
2020-03-05 14:20:00,377.0,377.52,373.59,374.42,138793.0,377.0,377.52,373.59,374.42,138793.0
2020-03-05 14:30:00,374.54,375.81,374.4,375.12,116835.0,374.54,375.81,374.4,375.12,116835.0
2020-03-05 14:40:00,375.12,375.39,374.05,375.06,86219.0,375.12,375.39,374.05,375.06,86219.0
2020-03-05 14:50:00,375.06,375.85,373.34,374.15,107234.0,375.06,375.85,373.34,374.15,107234.0
2020-03-05 15:00:00,374.21,374.33,373.1,373.36,78177.0,374.21,374.33,373.1,373.36,78177.0
2020-03-05 15:10:00,373.37,373.62,369.26,370.05,199293.0,373.37,373.62,369.26,370.05,199293.0
2020-03-05 15:20:00,370.08,370.47,368.71,368.77,175748.0,370.08,370.47,368.71,368.77,175748.0
2020-03-05 15:30:00,368.64,373.41,368.64,371.2,202299.0,368.64,373.41,368.64,371.2,202299.0
2020-03-05 15:40:00,371.26,373.49,369.97,372.1,152145.0,371.26,373.49,369.97,372.1,152145.0
2020-03-05 15:50:00,372.24,373.98,371.25,372.78,429426.0,372.24,373.98,371.25,372.78,429426.0
2020-03-06 09:30:00,367.7,369.47,365.64,366.15,399541.0,367.7,369.47,365.64,366.15,399541.0
2020-03-06 09:40:00,365.75,365.75,361.61,362.02,341953.0,365.75,365.75,361.61,362.02,341953.0
2020-03-06 09:50:00,361.93,362.27,358.1,362.13,311680.0,361.93,362.27,358.1,362.13,311680.0
2020-03-06 10:00:00,362.22,363.57,360.15,361.42,217339.0,362.22,363.57,360.15,361.42,217339.0
2020-03-06 10:10:00,361.36,366.87,361.23,365.75,192150.0,361.36,366.87,361.23,365.75,192150.0
2020-03-06 10:20:00,365.69,370.53,364.25,369.53,239540.0,365.69,370.53,364.25,369.53,239540.0
2020-03-06 10:30:00,369.72,370.9,366.3,368.99,160566.0,369.72,370.9,366.3,368.99,160566.0
2020-03-06 10:40:00,368.91,370.52,367.41,369.01,130350.0,368.91,370.52,367.41,369.01,130350.0
2020-03-06 10:50:00,369.03,369.93,365.89,366.97,133285.0,369.03,369.93,365.89,366.97,133285.0
2020-03-06 11:00:00,367.0,367.0,363.68,364.42,86858.0,367.0,367.0,363.68,364.42,86858.0
2020-03-06 11:10:00,364.18,366.44,363.87,365.55,102156.0,364.18,366.44,363.87,365.55,102156.0
2020-03-06 11:20:00,365.4,366.56,364.56,365.55,75505.0,365.4,366.56,364.56,365.55,75505.0
2020-03-06 11:30:00,365.68,367.87,365.51,366.32,81860.0,365.68,367.87,365.51,366.32,81860.0
2020-03-06 11:40:00,366.33,366.33,363.64,363.64,68679.0,366.33,366.33,363.64,363.64,68679.0
2020-03-06 11:50:00,363.7,364.85,363.28,364.58,55011.0,363.7,364.85,363.28,364.58,55011.0
2020-03-06 12:00:00,364.61,364.67,360.64,360.91,94888.0,364.61,364.67,360.64,360.91,94888.0
2020-03-06 12:10:00,360.72,361.78,359.46,360.57,118836.0,360.72,361.78,359.46,360.57,118836.0
2020-03-06 12:20:00,360.82,362.7,360.56,360.83,96119.0,360.82,362.7,360.56,360.83,96119.0
2020-03-06 12:30:00,360.63,363.43,360.18,361.97,79807.0,360.63,363.43,360.18,361.97,79807.0
2020-03-06 12:40:00,361.86,363.81,361.63,361.99,89782.0,361.86,363.81,361.63,361.99,89782.0
2020-03-06 12:50:00,361.92,363.81,361.74,362.75,69377.0,361.92,363.81,361.74,362.75,69377.0
2020-03-06 13:00:00,362.6,363.86,361.06,361.58,141711.0,362.6,363.86,361.06,361.58,141711.0
2020-03-06 13:10:00,361.59,362.09,360.36,361.58,86038.0,361.59,362.09,360.36,361.58,86038.0
2020-03-06 13:20:00,361.69,364.39,361.69,362.51,70363.0,361.69,364.39,361.69,362.51,70363.0
2020-03-06 13:30:00,362.23,363.72,362.18,363.49,76076.0,362.23,363.72,362.18,363.49,76076.0
2020-03-06 13:40:00,363.35,363.96,361.27,361.44,75084.0,363.35,363.96,361.27,361.44,75084.0
2020-03-06 13:50:00,361.43,361.74,360.15,360.69,80077.0,361.43,361.74,360.15,360.69,80077.0
2020-03-06 14:00:00,360.71,361.49,359.88,360.34,65850.0,360.71,361.49,359.88,360.34,65850.0
2020-03-06 14:10:00,360.19,360.51,358.86,359.05,82986.0,360.19,360.51,358.86,359.05,82986.0
2020-03-06 14:20:00,359.01,361.29,358.55,359.96,64474.0,359.01,361.29,358.55,359.96,64474.0
2020-03-06 14:30:00,359.81,360.26,356.9,357.01,94036.0,359.81,360.26,356.9,357.01,94036.0
2020-03-06 14:40:00,357.1,358.8,356.85,357.48,81143.0,357.1,358.8,356.85,357.48,81143.0
2020-03-06 14:50:00,357.5,359.63,357.43,358.45,85550.0,357.5,359.63,357.43,358.45,85550.0
2020-03-06 15:00:00,358.27,359.27,357.78,358.8,69999.0,358.27,359.27,357.78,358.8,69999.0
2020-03-06 15:10:00,358.88,363.0,358.75,362.74,145397.0,358.88,363.0,358.75,362.74,145397.0
2020-03-06 15:20:00,362.79,363.97,361.71,362.35,138196.0,362.79,363.97,361.71,362.35,138196.0
2020-03-06 15:30:00,362.33,365.9,361.82,363.89,164117.0,362.33,365.9,361.82,363.89,164117.0
2020-03-06 15:40:00,363.89,367.33,363.65,367.0,145294.0,363.89,367.33,363.65,367.0,145294.0
2020-03-06 15:50:00,367.28,371.31,367.28,368.9,464887.0,367.28,371.31,367.28,368.9,464887.0
2020-03-09 09:30:00,343.25,346.29,341.72,342.12,289940.0,343.25,346.29,341.72,342.12,289940.0
2020-03-09 09:40:00,342.0,343.24,342.0,342.0,81892.0,342.0,343.24,342.0,342.0,81892.0
2020-03-09 09:50:00,342.0,350.0,342.0,348.51,403117.0,342.0,350.0,342.0,348.51,403117.0
2020-03-09 10:00:00,348.75,354.03,347.5,353.5,287562.0,348.75,354.03,347.5,353.5,287562.0
2020-03-09 10:10:00,353.42,357.47,352.0,356.04,186525.0,353.42,357.47,352.0,356.04,186525.0
2020-03-09 10:20:00,356.24,356.24,348.21,350.14,193154.0,356.24,356.24,348.21,350.14,193154.0
2020-03-09 10:30:00,349.78,350.46,347.11,349.33,124000.0,349.78,350.46,347.11,349.33,124000.0
2020-03-09 10:40:00,349.8,350.39,346.59,347.33,108128.0,349.8,350.39,346.59,347.33,108128.0
2020-03-09 10:50:00,347.19,351.0,346.61,349.56,120455.0,347.19,351.0,346.61,349.56,120455.0
2020-03-09 11:00:00,349.49,350.44,348.59,348.89,100485.0,349.49,350.44,348.59,348.89,100485.0
2020-03-09 11:10:00,348.86,352.23,348.86,351.24,98548.0,348.86,352.23,348.86,351.24,98548.0
2020-03-09 11:20:00,351.55,352.95,350.52,351.63,98666.0,351.55,352.95,350.52,351.63,98666.0
2020-03-09 11:30:00,351.21,353.57,350.3,352.44,105031.0,351.21,353.57,350.3,352.44,105031.0
2020-03-09 11:40:00,352.76,354.64,352.27,354.27,95012.0,352.76,354.64,352.27,354.27,95012.0
2020-03-09 11:50:00,354.29,354.96,353.07,353.71,86674.0,354.29,354.96,353.07,353.71,86674.0
2020-03-09 12:00:00,353.49,354.41,351.62,353.9,85607.0,353.49,354.41,351.62,353.9,85607.0
2020-03-09 12:10:00,354.0,354.45,351.7,352.06,60518.0,354.0,354.45,351.7,352.06,60518.0
2020-03-09 12:20:00,352.05,353.15,351.13,351.14,51304.0,352.05,353.15,351.13,351.14,51304.0
2020-03-09 12:30:00,351.2,352.35,350.16,351.6,59644.0,351.2,352.35,350.16,351.6,59644.0
2020-03-09 12:40:00,351.56,352.13,349.85,350.32,74608.0,351.56,352.13,349.85,350.32,74608.0
2020-03-09 12:50:00,350.5,351.49,348.8,349.28,71324.0,350.5,351.49,348.8,349.28,71324.0
2020-03-09 13:00:00,349.04,351.03,348.17,348.77,69119.0,349.04,351.03,348.17,348.77,69119.0
2020-03-09 13:10:00,348.75,350.59,348.7,349.53,55075.0,348.75,350.59,348.7,349.53,55075.0
2020-03-09 13:20:00,349.57,350.13,348.67,348.8,52098.0,349.57,350.13,348.67,348.8,52098.0
2020-03-09 13:30:00,348.91,349.04,346.6,346.74,57658.0,348.91,349.04,346.6,346.74,57658.0
2020-03-09 13:40:00,346.68,348.01,346.07,347.61,60488.0,346.68,348.01,346.07,347.61,60488.0
2020-03-09 13:50:00,347.25,347.29,345.76,346.52,57456.0,347.25,347.29,345.76,346.52,57456.0
2020-03-09 14:00:00,346.75,347.05,344.18,344.37,91413.0,346.75,347.05,344.18,344.37,91413.0
2020-03-09 14:10:00,344.23,347.67,343.73,346.67,97684.0,344.23,347.67,343.73,346.67,97684.0
2020-03-09 14:20:00,346.58,347.3,344.12,344.13,72398.0,346.58,347.3,344.12,344.13,72398.0
2020-03-09 14:30:00,344.08,345.87,343.48,345.14,94888.0,344.08,345.87,343.48,345.14,94888.0
2020-03-09 14:40:00,345.34,345.48,342.61,343.55,93747.0,345.34,345.48,342.61,343.55,93747.0
2020-03-09 14:50:00,343.46,348.39,343.46,346.71,94223.0,343.46,348.39,343.46,346.71,94223.0
2020-03-09 15:00:00,346.64,349.0,345.67,348.07,125475.0,346.64,349.0,345.67,348.07,125475.0
2020-03-09 15:10:00,347.71,348.3,346.05,347.03,57347.0,347.71,348.3,346.05,347.03,57347.0
2020-03-09 15:20:00,346.73,349.59,345.82,348.06,86412.0,346.73,349.59,345.82,348.06,86412.0
2020-03-09 15:30:00,348.0,350.04,346.27,350.04,149729.0,348.0,350.04,346.27,350.04,149729.0
2020-03-09 15:40:00,350.0,352.5,349.11,352.34,250783.0,350.0,352.5,349.11,352.34,250783.0
2020-03-09 15:50:00,351.86,352.1,346.03,346.03,356090.0,351.86,352.1,346.03,346.03,356090.0
2020-03-10 09:30:00,356.59,358.5,353.87,355.61,302967.0,356.59,358.5,353.87,355.61,302967.0
2020-03-10 09:40:00,355.89,358.78,354.23,356.47,235271.0,355.89,358.78,354.23,356.47,235271.0
2020-03-10 09:50:00,356.48,361.31,356.23,358.87,224054.0,356.48,361.31,356.23,358.87,224054.0
2020-03-10 10:00:00,358.99,361.3,358.34,360.52,134061.0,358.99,361.3,358.34,360.52,134061.0
2020-03-10 10:10:00,360.64,362.14,359.7,360.83,145560.0,360.64,362.14,359.7,360.83,145560.0
2020-03-10 10:20:00,360.83,362.32,358.0,358.17,102240.0,360.83,362.32,358.0,358.17,102240.0
2020-03-10 10:30:00,358.37,358.94,357.39,357.75,97914.0,358.37,358.94,357.39,357.75,97914.0
2020-03-10 10:40:00,357.68,358.1,353.87,354.0,114132.0,357.68,358.1,353.87,354.0,114132.0
2020-03-10 10:50:00,353.99,355.03,352.8,352.8,99810.0,353.99,355.03,352.8,352.8,99810.0
2020-03-10 11:00:00,352.93,355.71,352.39,355.4,114971.0,352.93,355.71,352.39,355.4,114971.0
2020-03-10 11:10:00,355.29,355.62,352.04,352.04,136054.0,355.29,355.62,352.04,352.04,136054.0
2020-03-10 11:20:00,352.17,353.61,349.51,350.44,163303.0,352.17,353.61,349.51,350.44,163303.0
2020-03-10 11:30:00,350.53,351.26,347.85,349.25,134066.0,350.53,351.26,347.85,349.25,134066.0
2020-03-10 11:40:00,349.7,352.81,348.44,351.79,131433.0,349.7,352.81,348.44,351.79,131433.0
2020-03-10 11:50:00,351.61,353.9,350.02,353.25,118614.0,351.61,353.9,350.02,353.25,118614.0
2020-03-10 12:00:00,353.39,355.5,352.93,353.01,126654.0,353.39,355.5,352.93,353.01,126654.0
2020-03-10 12:10:00,353.28,357.45,353.2,357.13,119128.0,353.28,357.45,353.2,357.13,119128.0
2020-03-10 12:20:00,356.98,357.21,352.53,352.58,122500.0,356.98,357.21,352.53,352.58,122500.0
2020-03-10 12:30:00,352.71,353.35,351.24,352.85,72240.0,352.71,353.35,351.24,352.85,72240.0
2020-03-10 12:40:00,352.88,354.39,351.77,352.83,73760.0,352.88,354.39,351.77,352.83,73760.0
2020-03-10 12:50:00,352.73,355.26,352.26,354.08,64361.0,352.73,355.26,352.26,354.08,64361.0
2020-03-10 13:00:00,353.84,354.75,351.82,354.66,55898.0,353.84,354.75,351.82,354.66,55898.0
2020-03-10 13:10:00,354.76,356.0,353.52,355.39,73243.0,354.76,356.0,353.52,355.39,73243.0
2020-03-10 13:20:00,355.06,356.29,353.97,355.02,86052.0,355.06,356.29,353.97,355.02,86052.0
2020-03-10 13:30:00,355.1,356.83,354.75,355.39,74420.0,355.1,356.83,354.75,355.39,74420.0
2020-03-10 13:40:00,355.41,355.86,353.53,353.81,81538.0,355.41,355.86,353.53,353.81,81538.0
2020-03-10 13:50:00,353.99,354.76,352.49,352.93,62889.0,353.99,354.76,352.49,352.93,62889.0
2020-03-10 14:00:00,353.07,353.49,351.24,352.42,92265.0,353.07,353.49,351.24,352.42,92265.0
2020-03-10 14:10:00,352.44,353.32,351.68,352.65,81431.0,352.44,353.32,351.68,352.65,81431.0
2020-03-10 14:20:00,352.68,353.2,350.67,352.42,84758.0,352.68,353.2,350.67,352.42,84758.0
2020-03-10 14:30:00,352.48,354.57,351.52,353.57,84576.0,352.48,354.57,351.52,353.57,84576.0
2020-03-10 14:40:00,353.34,358.59,353.3,358.37,108363.0,353.34,358.59,353.3,358.37,108363.0
2020-03-10 14:50:00,358.38,358.55,356.75,357.86,89380.0,358.38,358.55,356.75,357.86,89380.0
2020-03-10 15:00:00,358.0,359.9,357.66,358.71,102623.0,358.0,359.9,357.66,358.71,102623.0
2020-03-10 15:10:00,358.93,361.87,358.84,361.65,113916.0,358.93,361.87,358.84,361.65,113916.0
2020-03-10 15:20:00,361.63,361.96,358.68,359.4,136518.0,361.63,361.96,358.68,359.4,136518.0
2020-03-10 15:30:00,359.32,361.0,357.82,360.82,146634.0,359.32,361.0,357.82,360.82,146634.0
2020-03-10 15:40:00,360.71,362.88,359.85,362.5,197496.0,360.71,362.88,359.85,362.5,197496.0
2020-03-10 15:50:00,362.54,364.54,361.33,364.27,426781.0,362.54,364.54,361.33,364.27,426781.0
2020-03-11 09:30:00,358.92,362.98,356.66,357.76,274797.0,358.92,362.98,356.66,357.76,274797.0
2020-03-11 09:40:00,357.77,358.07,354.69,356.49,140310.0,357.77,358.07,354.69,356.49,140310.0
2020-03-11 09:50:00,356.27,358.28,354.68,356.58,120107.0,356.27,358.28,354.68,356.58,120107.0
2020-03-11 10:00:00,356.75,358.55,355.59,358.03,85541.0,356.75,358.55,355.59,358.03,85541.0
2020-03-11 10:10:00,358.21,358.63,356.64,357.43,66412.0,358.21,358.63,356.64,357.43,66412.0
2020-03-11 10:20:00,357.62,357.75,355.0,355.35,64099.0,357.62,357.75,355.0,355.35,64099.0
2020-03-11 10:30:00,355.15,356.03,354.3,355.12,67888.0,355.15,356.03,354.3,355.12,67888.0
2020-03-11 10:40:00,355.03,355.5,353.32,354.56,91686.0,355.03,355.5,353.32,354.56,91686.0
2020-03-11 10:50:00,354.48,356.6,353.57,355.56,72565.0,354.48,356.6,353.57,355.56,72565.0
2020-03-11 11:00:00,355.56,359.7,355.35,359.41,150852.0,355.56,359.7,355.35,359.41,150852.0
2020-03-11 11:10:00,359.25,360.3,357.93,358.13,129638.0,359.25,360.3,357.93,358.13,129638.0
2020-03-11 11:20:00,358.09,358.59,356.67,356.86,92466.0,358.09,358.59,356.67,356.86,92466.0
2020-03-11 11:30:00,356.88,360.0,356.42,359.75,92101.0,356.88,360.0,356.42,359.75,92101.0
2020-03-11 11:40:00,359.69,360.08,357.43,358.67,52232.0,359.69,360.08,357.43,358.67,52232.0
2020-03-11 11:50:00,358.73,359.4,357.3,358.0,43536.0,358.73,359.4,357.3,358.0,43536.0
2020-03-11 12:00:00,357.88,359.88,356.8,359.88,58033.0,357.88,359.88,356.8,359.88,58033.0
2020-03-11 12:10:00,359.9,361.12,359.78,360.43,55878.0,359.9,361.12,359.78,360.43,55878.0
2020-03-11 12:20:00,360.55,360.95,357.64,358.02,55869.0,360.55,360.95,357.64,358.02,55869.0
2020-03-11 12:30:00,357.76,358.49,356.29,356.49,40807.0,357.76,358.49,356.29,356.49,40807.0
2020-03-11 12:40:00,356.31,356.84,355.23,355.55,70386.0,356.31,356.84,355.23,355.55,70386.0
2020-03-11 12:50:00,355.55,356.69,354.74,355.62,73229.0,355.55,356.69,354.74,355.62,73229.0
2020-03-11 13:00:00,355.44,355.44,352.69,353.41,82164.0,355.44,355.44,352.69,353.41,82164.0
2020-03-11 13:10:00,353.53,354.85,352.55,354.59,85676.0,353.53,354.85,352.55,354.59,85676.0
2020-03-11 13:20:00,354.59,354.99,352.65,354.19,57154.0,354.59,354.99,352.65,354.19,57154.0
2020-03-11 13:30:00,354.21,354.71,353.0,353.08,44876.0,354.21,354.71,353.0,353.08,44876.0
2020-03-11 13:40:00,353.0,354.42,351.83,354.02,66376.0,353.0,354.42,351.83,354.02,66376.0
2020-03-11 13:50:00,353.99,354.81,352.52,354.06,60119.0,353.99,354.81,352.52,354.06,60119.0
2020-03-11 14:00:00,354.1,354.65,351.24,351.36,76253.0,354.1,354.65,351.24,351.36,76253.0
2020-03-11 14:10:00,351.47,352.5,350.93,350.94,70471.0,351.47,352.5,350.93,350.94,70471.0
2020-03-11 14:20:00,351.04,351.41,350.09,350.75,53087.0,351.04,351.41,350.09,350.75,53087.0
2020-03-11 14:30:00,350.83,352.28,350.1,351.13,81304.0,350.83,352.28,350.1,351.13,81304.0
2020-03-11 14:40:00,351.1,352.57,350.68,350.9,62244.0,351.1,352.57,350.68,350.9,62244.0
2020-03-11 14:50:00,351.09,352.29,350.6,351.3,46882.0,351.09,352.29,350.6,351.3,46882.0
2020-03-11 15:00:00,351.37,351.95,347.52,348.41,123821.0,351.37,351.95,347.52,348.41,123821.0
2020-03-11 15:10:00,348.34,348.99,346.23,346.94,123197.0,348.34,348.99,346.23,346.94,123197.0
2020-03-11 15:20:00,346.9,347.4,344.79,346.45,182909.0,346.9,347.4,344.79,346.45,182909.0
2020-03-11 15:30:00,346.56,349.34,345.88,348.79,204473.0,346.56,349.34,345.88,348.79,204473.0
2020-03-11 15:40:00,349.05,350.45,347.7,349.93,113357.0,349.05,350.45,347.7,349.93,113357.0
2020-03-11 15:50:00,349.94,352.0,348.18,349.59,222961.0,349.94,352.0,348.18,349.59,222961.0
2020-03-12 09:30:00,326.5,328.4,320.29,327.58,531214.0,326.5,328.4,320.29,327.58,531214.0
2020-03-12 09:40:00,327.58,327.58,327.58,327.58,0.0,327.58,327.58,327.58,327.58,0.0
2020-03-12 09:50:00,320.01,329.64,316.54,328.43,692073.0,320.01,329.64,316.54,328.43,692073.0
2020-03-12 10:00:00,328.29,331.86,325.0,330.97,395665.0,328.29,331.86,325.0,330.97,395665.0
2020-03-12 10:10:00,331.15,335.44,330.25,333.95,234472.0,331.15,335.44,330.25,333.95,234472.0
2020-03-12 10:20:00,333.62,335.72,330.15,330.56,216275.0,333.62,335.72,330.15,330.56,216275.0
2020-03-12 10:30:00,330.55,333.0,328.5,330.89,158596.0,330.55,333.0,328.5,330.89,158596.0
2020-03-12 10:40:00,331.02,332.33,329.09,330.59,138322.0,331.02,332.33,329.09,330.59,138322.0
2020-03-12 10:50:00,330.49,333.86,330.34,331.7,122499.0,330.49,333.86,330.34,331.7,122499.0
2020-03-12 11:00:00,331.87,332.23,327.51,329.03,138636.0,331.87,332.23,327.51,329.03,138636.0
2020-03-12 11:10:00,328.96,329.15,324.67,325.21,118409.0,328.96,329.15,324.67,325.21,118409.0
2020-03-12 11:20:00,325.04,326.82,324.32,325.52,108285.0,325.04,326.82,324.32,325.52,108285.0
2020-03-12 11:30:00,325.66,327.47,323.32,323.74,117442.0,325.66,327.47,323.32,323.74,117442.0
2020-03-12 11:40:00,323.74,324.09,320.0,320.3,144931.0,323.74,324.09,320.0,320.3,144931.0
2020-03-12 11:50:00,320.74,320.83,317.08,317.14,217394.0,320.74,320.83,317.08,317.14,217394.0
2020-03-12 12:00:00,317.11,318.78,314.51,314.94,248596.0,317.11,318.78,314.51,314.94,248596.0
2020-03-12 12:10:00,314.84,317.16,314.21,314.89,152017.0,314.84,317.16,314.21,314.89,152017.0
2020-03-12 12:20:00,314.71,320.17,314.71,318.89,176932.0,314.71,320.17,314.71,318.89,176932.0
2020-03-12 12:30:00,318.81,318.94,314.03,314.03,206136.0,318.81,318.94,314.03,314.03,206136.0
2020-03-12 12:40:00,314.03,314.04,307.34,307.34,277213.0,314.03,314.04,307.34,307.34,277213.0
2020-03-12 12:50:00,307.35,322.31,307.32,319.9,281323.0,307.35,322.31,307.32,319.9,281323.0
2020-03-12 13:00:00,319.65,331.81,317.75,326.08,344464.0,319.65,331.81,317.75,326.08,344464.0
2020-03-12 13:10:00,325.96,325.97,316.22,320.29,185647.0,325.96,325.97,316.22,320.29,185647.0
2020-03-12 13:20:00,320.22,320.84,318.01,319.49,123450.0,320.22,320.84,318.01,319.49,123450.0
2020-03-12 13:30:00,319.68,321.59,317.0,317.73,158629.0,319.68,321.59,317.0,317.73,158629.0
2020-03-12 13:40:00,317.46,318.84,315.85,318.31,139911.0,317.46,318.84,315.85,318.31,139911.0
2020-03-12 13:50:00,318.21,321.27,317.28,320.85,117900.0,318.21,321.27,317.28,320.85,117900.0
2020-03-12 14:00:00,321.14,322.41,318.33,320.35,96206.0,321.14,322.41,318.33,320.35,96206.0
2020-03-12 14:10:00,320.64,320.82,316.4,316.7,133832.0,320.64,320.82,316.4,316.7,133832.0
2020-03-12 14:20:00,316.68,318.88,315.65,318.64,131193.0,316.68,318.88,315.65,318.64,131193.0
2020-03-12 14:30:00,318.64,319.32,316.0,316.63,71341.0,318.64,319.32,316.0,316.63,71341.0
2020-03-12 14:40:00,316.41,318.5,315.94,318.2,111195.0,316.41,318.5,315.94,318.2,111195.0
2020-03-12 14:50:00,318.13,319.11,313.67,313.86,128140.0,318.13,319.11,313.67,313.86,128140.0
2020-03-12 15:00:00,313.77,316.59,313.34,315.47,148255.0,313.77,316.59,313.34,315.47,148255.0
2020-03-12 15:10:00,315.62,317.07,312.6,312.81,212567.0,315.62,317.07,312.6,312.81,212567.0
2020-03-12 15:20:00,312.95,314.81,312.0,314.27,181025.0,312.95,314.81,312.0,314.27,181025.0
2020-03-12 15:30:00,314.38,314.94,311.68,312.47,250559.0,314.38,314.94,311.68,312.47,250559.0
2020-03-12 15:40:00,312.37,317.5,312.31,316.96,360298.0,312.37,317.5,312.31,316.96,360298.0
2020-03-12 15:50:00,317.0,319.42,312.62,312.63,526105.0,317.0,319.42,312.62,312.63,526105.0
2020-03-13 09:30:00,330.95,331.46,318.13,318.41,398438.0,330.95,331.46,318.13,318.41,398438.0
2020-03-13 09:40:00,318.13,322.97,315.0,321.91,343001.0,318.13,322.97,315.0,321.91,343001.0
2020-03-13 09:50:00,321.76,322.4,318.22,322.14,194281.0,321.76,322.4,318.22,322.14,194281.0
2020-03-13 10:00:00,322.19,328.72,322.15,323.95,247102.0,322.19,328.72,322.15,323.95,247102.0
2020-03-13 10:10:00,323.59,329.2,321.37,327.49,213121.0,323.59,329.2,321.37,327.49,213121.0
2020-03-13 10:20:00,327.48,328.4,324.07,324.62,162280.0,327.48,328.4,324.07,324.62,162280.0
2020-03-13 10:30:00,324.45,325.85,322.33,322.65,153589.0,324.45,325.85,322.33,322.65,153589.0
2020-03-13 10:40:00,322.4,323.92,320.69,322.84,130415.0,322.4,323.92,320.69,322.84,130415.0
2020-03-13 10:50:00,322.88,323.88,320.16,321.46,158521.0,322.88,323.88,320.16,321.46,158521.0
2020-03-13 11:00:00,321.56,323.75,321.4,323.49,103818.0,321.56,323.75,321.4,323.49,103818.0
2020-03-13 11:10:00,323.41,323.57,319.08,319.35,134070.0,323.41,323.57,319.08,319.35,134070.0
2020-03-13 11:20:00,319.29,320.32,313.23,313.23,147207.0,319.29,320.32,313.23,313.23,147207.0
2020-03-13 11:30:00,313.24,313.46,309.13,310.88,259761.0,313.24,313.46,309.13,310.88,259761.0
2020-03-13 11:40:00,310.9,311.0,307.47,307.47,124164.0,310.9,311.0,307.47,307.47,124164.0
2020-03-13 11:50:00,307.48,315.72,307.39,312.37,157785.0,307.48,315.72,307.39,312.37,157785.0
2020-03-13 12:00:00,312.97,313.42,310.78,312.37,99685.0,312.97,313.42,310.78,312.37,99685.0
2020-03-13 12:10:00,312.12,313.5,311.36,312.43,76378.0,312.12,313.5,311.36,312.43,76378.0
2020-03-13 12:20:00,312.34,312.96,311.0,311.88,60070.0,312.34,312.96,311.0,311.88,60070.0
2020-03-13 12:30:00,311.67,316.7,311.64,315.67,113184.0,311.67,316.7,311.64,315.67,113184.0
2020-03-13 12:40:00,315.69,317.72,315.21,315.69,88401.0,315.69,317.72,315.21,315.69,88401.0
2020-03-13 12:50:00,315.63,317.94,312.58,313.52,135611.0,315.63,317.94,312.58,313.52,135611.0
2020-03-13 13:00:00,313.38,315.99,312.01,312.33,102079.0,313.38,315.99,312.01,312.33,102079.0
2020-03-13 13:10:00,312.19,313.79,311.78,313.11,70215.0,312.19,313.79,311.78,313.11,70215.0
2020-03-13 13:20:00,313.2,318.42,313.05,318.35,129373.0,313.2,318.42,313.05,318.35,129373.0
2020-03-13 13:30:00,318.29,320.08,316.76,318.27,135328.0,318.29,320.08,316.76,318.27,135328.0
2020-03-13 13:40:00,318.28,321.98,318.12,321.97,111152.0,318.28,321.98,318.12,321.97,111152.0
2020-03-13 13:50:00,321.89,323.2,321.49,322.37,108220.0,321.89,323.2,321.49,322.37,108220.0
2020-03-13 14:00:00,322.14,322.62,318.13,318.96,126356.0,322.14,322.62,318.13,318.96,126356.0
2020-03-13 14:10:00,318.77,319.64,317.51,318.16,98994.0,318.77,319.64,317.51,318.16,98994.0
2020-03-13 14:20:00,318.12,318.86,316.0,316.31,70612.0,318.12,318.86,316.0,316.31,70612.0
2020-03-13 14:30:00,316.63,317.29,312.52,313.09,145599.0,316.63,317.29,312.52,313.09,145599.0
2020-03-13 14:40:00,313.24,317.4,312.65,316.05,90840.0,313.24,317.4,312.65,316.05,90840.0
2020-03-13 14:50:00,316.24,316.64,313.56,314.78,75009.0,316.24,316.64,313.56,314.78,75009.0
2020-03-13 15:00:00,314.83,320.52,314.64,319.14,126740.0,314.83,320.52,314.64,319.14,126740.0
2020-03-13 15:10:00,319.0,320.21,317.37,319.99,105395.0,319.0,320.21,317.37,319.99,105395.0
2020-03-13 15:20:00,319.94,321.0,319.25,320.09,143730.0,319.94,321.0,319.25,320.09,143730.0
2020-03-13 15:30:00,320.18,320.9,313.62,319.83,219630.0,320.18,320.9,313.62,319.83,219630.0
2020-03-13 15:40:00,319.65,325.4,318.16,322.91,261748.0,319.65,325.4,318.16,322.91,261748.0
2020-03-13 15:50:00,323.0,336.42,322.79,336.3,561503.0,323.0,336.42,322.79,336.3,561503.0
2020-03-16 09:30:00,306.73,306.73,305.59,305.94,225181.0,306.73,306.73,305.59,305.94,225181.0
2020-03-16 09:40:00,305.01,308.92,299.15,300.62,308402.0,305.01,308.92,299.15,300.62,308402.0
2020-03-16 09:50:00,300.46,314.47,300.35,313.87,355642.0,300.46,314.47,300.35,313.87,355642.0
2020-03-16 10:00:00,313.78,314.9,310.08,310.21,274558.0,313.78,314.9,310.08,310.21,274558.0
2020-03-16 10:10:00,310.52,312.95,310.15,311.14,160459.0,310.52,312.95,310.15,311.14,160459.0
2020-03-16 10:20:00,311.13,312.84,309.5,310.74,182719.0,311.13,312.84,309.5,310.74,182719.0
2020-03-16 10:30:00,310.9,318.96,310.89,318.33,241105.0,310.9,318.96,310.89,318.33,241105.0
2020-03-16 10:40:00,318.32,320.39,316.31,317.35,226294.0,318.32,320.39,316.31,317.35,226294.0
2020-03-16 10:50:00,317.16,319.49,315.0,318.5,156058.0,317.16,319.49,315.0,318.5,156058.0
2020-03-16 11:00:00,318.2,326.29,317.46,326.17,226351.0,318.2,326.29,317.46,326.17,226351.0
2020-03-16 11:10:00,326.04,328.46,325.72,327.26,210257.0,326.04,328.46,325.72,327.26,210257.0
2020-03-16 11:20:00,327.25,332.15,326.57,331.36,195612.0,327.25,332.15,326.57,331.36,195612.0
2020-03-16 11:30:00,331.64,334.35,328.01,329.61,245345.0,331.64,334.35,328.01,329.61,245345.0
2020-03-16 11:40:00,329.76,330.5,325.65,326.83,168252.0,329.76,330.5,325.65,326.83,168252.0
2020-03-16 11:50:00,327.0,328.2,325.5,328.19,94846.0,327.0,328.2,325.5,328.19,94846.0
2020-03-16 12:00:00,328.05,328.97,324.24,325.91,107991.0,328.05,328.97,324.24,325.91,107991.0
2020-03-16 12:10:00,325.77,326.96,322.26,322.5,98293.0,325.77,326.96,322.26,322.5,98293.0
2020-03-16 12:20:00,322.4,322.88,316.12,316.93,194400.0,322.4,322.88,316.12,316.93,194400.0
2020-03-16 12:30:00,316.93,321.79,316.93,320.46,165373.0,316.93,321.79,316.93,320.46,165373.0
2020-03-16 12:40:00,320.62,323.16,320.16,320.57,82004.0,320.62,323.16,320.16,320.57,82004.0
2020-03-16 12:50:00,320.51,320.65,317.25,318.13,117660.0,320.51,320.65,317.25,318.13,117660.0
2020-03-16 13:00:00,318.04,318.68,315.0,316.0,87649.0,318.04,318.68,315.0,316.0,87649.0
2020-03-16 13:10:00,316.08,319.63,315.55,317.05,120685.0,316.08,319.63,315.55,317.05,120685.0
2020-03-16 13:20:00,317.01,317.69,315.05,315.24,81041.0,317.01,317.69,315.05,315.24,81041.0
2020-03-16 13:30:00,315.05,315.17,312.04,312.27,124104.0,315.05,315.17,312.04,312.27,124104.0
2020-03-16 13:40:00,312.07,313.31,311.5,313.01,86560.0,312.07,313.31,311.5,313.01,86560.0
2020-03-16 13:50:00,312.91,315.25,312.78,312.91,126367.0,312.91,315.25,312.78,312.91,126367.0
2020-03-16 14:00:00,312.86,313.9,310.57,310.61,170324.0,312.86,313.9,310.57,310.61,170324.0
2020-03-16 14:10:00,310.57,312.22,310.08,310.31,93191.0,310.57,312.22,310.08,310.31,93191.0
2020-03-16 14:20:00,310.31,314.5,310.04,314.29,104610.0,310.31,314.5,310.04,314.29,104610.0
2020-03-16 14:30:00,314.42,319.38,314.28,316.33,254110.0,314.42,319.38,314.28,316.33,254110.0
2020-03-16 14:40:00,316.38,316.45,312.65,315.4,121622.0,316.38,316.45,312.65,315.4,121622.0
2020-03-16 14:50:00,315.42,317.42,314.21,315.45,159495.0,315.42,317.42,314.21,315.45,159495.0
2020-03-16 15:00:00,315.45,317.0,312.85,313.68,150776.0,315.45,317.0,312.85,313.68,150776.0
2020-03-16 15:10:00,313.56,314.34,311.79,312.64,146004.0,313.56,314.34,311.79,312.64,146004.0
2020-03-16 15:20:00,312.74,313.39,310.05,310.55,140261.0,312.74,313.39,310.05,310.55,140261.0
2020-03-16 15:30:00,310.39,310.67,307.0,307.96,196010.0,310.39,310.67,307.0,307.96,196010.0
2020-03-16 15:40:00,307.94,311.0,306.32,307.22,203128.0,307.94,311.0,306.32,307.22,203128.0
2020-03-16 15:50:00,307.33,307.49,294.75,296.84,768817.0,307.33,307.49,294.75,296.84,768817.0
2020-03-17 09:30:00,307.47,309.49,301.07,301.99,370102.0,307.47,309.49,301.07,301.99,370102.0
2020-03-17 09:40:00,301.82,306.92,300.27,301.81,337431.0,301.82,306.92,300.27,301.81,337431.0
2020-03-17 09:50:00,302.07,302.08,290.25,290.51,356174.0,302.07,302.08,290.25,290.51,356174.0
2020-03-17 10:00:00,290.47,298.18,290.31,296.65,322049.0,290.47,298.18,290.31,296.65,322049.0
2020-03-17 10:10:00,296.55,301.98,296.55,301.02,236241.0,296.55,301.98,296.55,301.02,236241.0
2020-03-17 10:20:00,301.24,313.22,300.11,312.7,306545.0,301.24,313.22,300.11,312.7,306545.0
2020-03-17 10:30:00,312.67,316.94,311.01,311.58,390904.0,312.67,316.94,311.01,311.58,390904.0
2020-03-17 10:40:00,311.58,318.67,310.3,315.86,365717.0,311.58,318.67,310.3,315.86,365717.0
2020-03-17 10:50:00,315.72,316.01,310.73,313.47,145230.0,315.72,316.01,310.73,313.47,145230.0
2020-03-17 11:00:00,313.67,316.84,313.18,314.88,156884.0,313.67,316.84,313.18,314.88,156884.0
2020-03-17 11:10:00,314.99,318.4,314.0,318.4,226275.0,314.99,318.4,314.0,318.4,226275.0
2020-03-17 11:20:00,318.47,318.77,313.1,313.5,176135.0,318.47,318.77,313.1,313.5,176135.0
2020-03-17 11:30:00,313.38,315.14,311.67,312.38,104602.0,313.38,315.14,311.67,312.38,104602.0
2020-03-17 11:40:00,312.44,318.0,312.44,317.6,169688.0,312.44,318.0,312.44,317.6,169688.0
2020-03-17 11:50:00,317.59,319.75,316.01,319.52,187011.0,317.59,319.75,316.01,319.52,187011.0
2020-03-17 12:00:00,319.35,322.9,318.8,322.31,244862.0,319.35,322.9,318.8,322.31,244862.0
2020-03-17 12:10:00,322.14,322.6,317.31,319.64,178903.0,322.14,322.6,317.31,319.64,178903.0
2020-03-17 12:20:00,319.42,319.78,315.3,316.78,144942.0,319.42,319.78,315.3,316.78,144942.0
2020-03-17 12:30:00,316.79,318.0,315.6,315.64,78602.0,316.79,318.0,315.6,315.64,78602.0
2020-03-17 12:40:00,315.7,315.93,313.21,313.63,104267.0,315.7,315.93,313.21,313.63,104267.0
2020-03-17 12:50:00,313.45,315.99,311.01,315.42,108606.0,313.45,315.99,311.01,315.42,108606.0
2020-03-17 13:00:00,315.43,317.34,311.63,312.49,116637.0,315.43,317.34,311.63,312.49,116637.0
2020-03-17 13:10:00,312.16,312.17,308.65,310.13,122728.0,312.16,312.17,308.65,310.13,122728.0
2020-03-17 13:20:00,310.13,313.47,309.25,312.21,94839.0,310.13,313.47,309.25,312.21,94839.0
2020-03-17 13:30:00,312.5,317.02,311.76,315.84,113683.0,312.5,317.02,311.76,315.84,113683.0
2020-03-17 13:40:00,315.81,317.0,315.03,315.65,78116.0,315.81,317.0,315.03,315.65,78116.0
2020-03-17 13:50:00,315.5,317.28,315.17,316.04,78177.0,315.5,317.28,315.17,316.04,78177.0
2020-03-17 14:00:00,316.37,319.24,315.38,318.92,106619.0,316.37,319.24,315.38,318.92,106619.0
2020-03-17 14:10:00,318.71,321.47,318.61,320.96,116551.0,318.71,321.47,318.61,320.96,116551.0
2020-03-17 14:20:00,320.83,321.14,318.09,319.79,141650.0,320.83,321.14,318.09,319.79,141650.0
2020-03-17 14:30:00,319.92,321.0,318.15,319.84,103068.0,319.92,321.0,318.15,319.84,103068.0
2020-03-17 14:40:00,319.06,320.4,314.07,316.31,113254.0,319.06,320.4,314.07,316.31,113254.0
2020-03-17 14:50:00,316.02,319.78,314.81,319.74,83006.0,316.02,319.78,314.81,319.74,83006.0
2020-03-17 15:00:00,319.44,320.5,314.17,319.57,141200.0,319.44,320.5,314.17,319.57,141200.0
2020-03-17 15:10:00,319.78,320.65,318.39,319.88,162099.0,319.78,320.65,318.39,319.88,162099.0
2020-03-17 15:20:00,319.81,320.06,315.78,318.19,137364.0,319.81,320.06,315.78,318.19,137364.0
2020-03-17 15:30:00,317.99,320.25,317.05,319.33,127606.0,317.99,320.25,317.05,319.33,127606.0
2020-03-17 15:40:00,319.33,322.49,319.1,320.11,253511.0,319.33,322.49,319.1,320.11,253511.0
2020-03-17 15:50:00,320.0,321.08,315.31,319.74,423286.0,320.0,321.08,315.31,319.74,423286.0
2020-03-18 09:30:00,301.21,316.1,300.0,313.88,494415.0,301.21,316.1,300.0,313.88,494415.0
2020-03-18 09:40:00,313.97,319.23,311.83,314.73,233283.0,313.97,319.23,311.83,314.73,233283.0
2020-03-18 09:50:00,314.19,320.9,313.59,320.59,240996.0,314.19,320.9,313.59,320.59,240996.0
2020-03-18 10:00:00,320.41,324.92,318.02,321.0,338256.0,320.41,324.92,318.02,321.0,338256.0
2020-03-18 10:10:00,321.24,329.33,319.93,326.11,347126.0,321.24,329.33,319.93,326.11,347126.0
2020-03-18 10:20:00,326.17,331.58,323.51,329.45,318853.0,326.17,331.58,323.51,329.45,318853.0
2020-03-18 10:30:00,329.43,329.44,324.56,327.49,160438.0,329.43,329.44,324.56,327.49,160438.0
2020-03-18 10:40:00,327.16,331.5,326.25,329.85,226376.0,327.16,331.5,326.25,329.85,226376.0
2020-03-18 10:50:00,329.66,330.48,325.5,328.61,171625.0,329.66,330.48,325.5,328.61,171625.0
2020-03-18 11:00:00,328.48,329.31,323.83,324.39,186330.0,328.48,329.31,323.83,324.39,186330.0
2020-03-18 11:10:00,324.28,325.0,320.27,321.86,264266.0,324.28,325.0,320.27,321.86,264266.0
2020-03-18 11:20:00,321.89,326.98,321.65,324.76,211897.0,321.89,326.98,321.65,324.76,211897.0
2020-03-18 11:30:00,324.6,325.5,320.79,322.07,157495.0,324.6,325.5,320.79,322.07,157495.0
2020-03-18 11:40:00,321.9,323.65,319.27,323.57,196836.0,321.9,323.65,319.27,323.57,196836.0
2020-03-18 11:50:00,323.57,327.0,323.45,325.69,216960.0,323.57,327.0,323.45,325.69,216960.0
2020-03-18 12:00:00,325.54,325.64,322.19,323.83,154985.0,325.54,325.64,322.19,323.83,154985.0
2020-03-18 12:10:00,323.31,324.4,319.0,319.52,177807.0,323.31,324.4,319.0,319.52,177807.0
2020-03-18 12:20:00,319.63,323.31,319.12,322.37,161071.0,319.63,323.31,319.12,322.37,161071.0
2020-03-18 12:30:00,322.35,322.38,318.99,320.92,125565.0,322.35,322.38,318.99,320.92,125565.0
2020-03-18 12:40:00,321.05,322.8,319.21,320.02,139008.0,321.05,322.8,319.21,320.02,139008.0
2020-03-18 12:50:00,319.94,320.05,315.76,315.76,132118.0,319.94,320.05,315.76,315.76,132118.0
2020-03-18 13:00:00,315.76,315.76,315.76,315.76,0.0,315.76,315.76,315.76,315.76,0.0
2020-03-18 13:10:00,315.0,317.72,306.41,308.11,276693.0,315.0,317.72,306.41,308.11,276693.0
2020-03-18 13:20:00,307.94,313.0,306.38,310.12,252790.0,307.94,313.0,306.38,310.12,252790.0
2020-03-18 13:30:00,310.22,312.0,305.5,311.1,280219.0,310.22,312.0,305.5,311.1,280219.0
2020-03-18 13:40:00,311.23,315.42,309.0,310.92,224412.0,311.23,315.42,309.0,310.92,224412.0
2020-03-18 13:50:00,310.92,311.23,306.66,309.14,167731.0,310.92,311.23,306.66,309.14,167731.0
2020-03-18 14:00:00,309.12,315.49,307.14,314.12,200770.0,309.12,315.49,307.14,314.12,200770.0
2020-03-18 14:10:00,313.74,313.78,304.02,306.27,210980.0,313.74,313.78,304.02,306.27,210980.0
2020-03-18 14:20:00,306.03,307.98,303.29,306.75,177692.0,306.03,307.98,303.29,306.75,177692.0
2020-03-18 14:30:00,306.9,307.45,303.65,306.88,177371.0,306.9,307.45,303.65,306.88,177371.0
2020-03-18 14:40:00,306.99,307.35,303.31,306.71,177310.0,306.99,307.35,303.31,306.71,177310.0
2020-03-18 14:50:00,306.79,316.39,306.45,315.22,239448.0,306.79,316.39,306.45,315.22,239448.0
2020-03-18 15:00:00,315.22,317.98,313.17,314.0,266864.0,315.22,317.98,313.17,314.0,266864.0
2020-03-18 15:10:00,313.76,316.99,311.39,313.34,212610.0,313.76,316.99,311.39,313.34,212610.0
2020-03-18 15:20:00,313.14,313.33,305.22,306.11,216767.0,313.14,313.33,305.22,306.11,216767.0
2020-03-18 15:30:00,306.36,309.52,306.17,307.36,239507.0,306.36,309.52,306.17,307.36,239507.0
2020-03-18 15:40:00,307.32,309.2,305.83,307.67,321289.0,307.32,309.2,305.83,307.67,321289.0
2020-03-18 15:50:00,308.0,318.81,306.79,317.33,707004.0,308.0,318.81,306.79,317.33,707004.0
2020-03-19 09:30:00,324.33,328.01,316.82,324.37,455768.0,324.33,328.01,316.82,324.37,455768.0
2020-03-19 09:40:00,324.69,325.44,319.2,322.67,301643.0,324.69,325.44,319.2,322.67,301643.0
2020-03-19 09:50:00,322.57,333.48,322.0,332.17,336384.0,322.57,333.48,322.0,332.17,336384.0
2020-03-19 10:00:00,332.0,341.27,329.31,339.5,575436.0,332.0,341.27,329.31,339.5,575436.0
2020-03-19 10:10:00,339.28,343.29,337.13,338.91,376745.0,339.28,343.29,337.13,338.91,376745.0
2020-03-19 10:20:00,339.0,339.44,334.62,338.37,198262.0,339.0,339.44,334.62,338.37,198262.0
2020-03-19 10:30:00,338.67,338.72,332.15,332.28,158527.0,338.67,338.72,332.15,332.28,158527.0
2020-03-19 10:40:00,332.15,333.09,329.06,330.67,194588.0,332.15,333.09,329.06,330.67,194588.0
2020-03-19 10:50:00,330.67,338.85,330.4,336.19,248807.0,330.67,338.85,330.4,336.19,248807.0
2020-03-19 11:00:00,335.77,338.78,334.07,337.82,155976.0,335.77,338.78,334.07,337.82,155976.0
2020-03-19 11:10:00,337.76,340.66,335.8,337.7,201652.0,337.76,340.66,335.8,337.7,201652.0
2020-03-19 11:20:00,337.86,342.92,337.0,341.49,194403.0,337.86,342.92,337.0,341.49,194403.0
2020-03-19 11:30:00,341.73,341.77,336.36,337.06,158260.0,341.73,341.77,336.36,337.06,158260.0
2020-03-19 11:40:00,337.15,339.0,335.52,337.24,111861.0,337.15,339.0,335.52,337.24,111861.0
2020-03-19 11:50:00,337.2,338.6,333.88,334.45,130331.0,337.2,338.6,333.88,334.45,130331.0
2020-03-19 12:00:00,335.06,339.71,333.88,336.11,125801.0,335.06,339.71,333.88,336.11,125801.0
2020-03-19 12:10:00,336.42,337.0,334.3,334.59,81395.0,336.42,337.0,334.3,334.59,81395.0
2020-03-19 12:20:00,334.86,337.47,332.69,336.91,129885.0,334.86,337.47,332.69,336.91,129885.0
2020-03-19 12:30:00,337.05,337.38,332.53,334.12,89507.0,337.05,337.38,332.53,334.12,89507.0
2020-03-19 12:40:00,334.3,339.41,333.45,337.7,128248.0,334.3,339.41,333.45,337.7,128248.0
2020-03-19 12:50:00,337.7,342.88,337.25,340.34,136142.0,337.7,342.88,337.25,340.34,136142.0
2020-03-19 13:00:00,340.13,341.44,337.51,339.84,109770.0,340.13,341.44,337.51,339.84,109770.0
2020-03-19 13:10:00,339.64,342.2,338.89,341.98,110537.0,339.64,342.2,338.89,341.98,110537.0
2020-03-19 13:20:00,341.96,344.0,339.64,340.74,140448.0,341.96,344.0,339.64,340.74,140448.0
2020-03-19 13:30:00,340.86,343.79,340.01,341.54,99836.0,340.86,343.79,340.01,341.54,99836.0
2020-03-19 13:40:00,341.58,342.8,340.45,341.64,103589.0,341.58,342.8,340.45,341.64,103589.0
2020-03-19 13:50:00,341.82,345.0,341.55,342.56,190850.0,341.82,345.0,341.55,342.56,190850.0
2020-03-19 14:00:00,342.57,343.99,340.12,341.36,112810.0,342.57,343.99,340.12,341.36,112810.0
2020-03-19 14:10:00,341.62,343.68,341.26,342.24,92457.0,341.62,343.68,341.26,342.24,92457.0
2020-03-19 14:20:00,342.49,343.97,341.03,341.84,92136.0,342.49,343.97,341.03,341.84,92136.0
2020-03-19 14:30:00,341.93,345.0,341.21,345.0,146216.0,341.93,345.0,341.21,345.0,146216.0
2020-03-19 14:40:00,344.89,348.51,344.11,344.92,220985.0,344.89,348.51,344.11,344.92,220985.0
2020-03-19 14:50:00,344.83,345.04,341.21,341.77,171261.0,344.83,345.04,341.21,341.77,171261.0
2020-03-19 15:00:00,341.52,341.67,336.31,336.63,185199.0,341.52,341.67,336.31,336.63,185199.0
2020-03-19 15:10:00,336.51,340.88,335.41,339.03,177311.0,336.51,340.88,335.41,339.03,177311.0
2020-03-19 15:20:00,339.51,342.83,337.75,339.77,171657.0,339.51,342.83,337.75,339.77,171657.0
2020-03-19 15:30:00,340.22,341.41,338.0,339.21,146818.0,340.22,341.41,338.0,339.21,146818.0
2020-03-19 15:40:00,339.37,339.71,336.42,336.51,191892.0,339.37,339.71,336.42,336.51,191892.0
2020-03-19 15:50:00,336.64,337.55,331.01,331.88,610493.0,336.64,337.55,331.01,331.88,610493.0
2020-03-20 09:30:00,342.31,347.65,340.0,341.0,980904.0,342.31,347.65,340.0,341.0,980904.0
2020-03-20 09:40:00,340.26,341.31,333.66,337.53,320478.0,340.26,341.31,333.66,337.53,320478.0
2020-03-20 09:50:00,337.57,343.29,336.28,341.84,209285.0,337.57,343.29,336.28,341.84,209285.0
2020-03-20 10:00:00,342.03,344.83,341.5,344.01,241208.0,342.03,344.83,341.5,344.01,241208.0
2020-03-20 10:10:00,344.0,345.37,342.0,344.44,236477.0,344.0,345.37,342.0,344.44,236477.0
2020-03-20 10:20:00,344.28,345.42,341.34,341.94,136987.0,344.28,345.42,341.34,341.94,136987.0
2020-03-20 10:30:00,342.0,346.85,341.72,346.5,220847.0,342.0,346.85,341.72,346.5,220847.0
2020-03-20 10:40:00,346.3,346.87,342.01,344.25,146966.0,346.3,346.87,342.01,344.25,146966.0
2020-03-20 10:50:00,344.3,350.49,343.43,349.56,241007.0,344.3,350.49,343.43,349.56,241007.0
2020-03-20 11:00:00,349.32,349.99,346.1,347.84,142309.0,349.32,349.99,346.1,347.84,142309.0
2020-03-20 11:10:00,347.89,349.9,345.34,345.61,148726.0,347.89,349.9,345.34,345.61,148726.0
2020-03-20 11:20:00,345.63,345.63,338.25,342.3,259694.0,345.63,345.63,338.25,342.3,259694.0
2020-03-20 11:30:00,342.34,345.88,339.53,344.07,152024.0,342.34,345.88,339.53,344.07,152024.0
2020-03-20 11:40:00,343.85,344.8,341.35,342.77,106609.0,343.85,344.8,341.35,342.77,106609.0
2020-03-20 11:50:00,342.88,345.49,341.2,344.45,132715.0,342.88,345.49,341.2,344.45,132715.0
2020-03-20 12:00:00,344.67,345.5,336.1,337.42,165320.0,344.67,345.5,336.1,337.42,165320.0
2020-03-20 12:10:00,336.77,339.75,336.14,336.94,167942.0,336.77,339.75,336.14,336.94,167942.0
2020-03-20 12:20:00,336.93,337.19,333.03,334.62,194962.0,336.93,337.19,333.03,334.62,194962.0
2020-03-20 12:30:00,334.68,339.53,334.41,338.38,120821.0,334.68,339.53,334.41,338.38,120821.0
2020-03-20 12:40:00,338.35,340.26,335.73,339.69,136169.0,338.35,340.26,335.73,339.69,136169.0
2020-03-20 12:50:00,339.64,343.82,339.12,343.48,149106.0,339.64,343.82,339.12,343.48,149106.0
2020-03-20 13:00:00,343.55,344.62,342.06,344.25,128085.0,343.55,344.62,342.06,344.25,128085.0
2020-03-20 13:10:00,344.24,344.86,342.57,343.79,90631.0,344.24,344.86,342.57,343.79,90631.0
2020-03-20 13:20:00,343.96,344.08,339.45,341.25,97959.0,343.96,344.08,339.45,341.25,97959.0
2020-03-20 13:30:00,341.07,343.1,339.3,341.6,97443.0,341.07,343.1,339.3,341.6,97443.0
2020-03-20 13:40:00,341.9,343.69,340.67,341.31,77914.0,341.9,343.69,340.67,341.31,77914.0
2020-03-20 13:50:00,341.2,342.91,341.03,342.75,55901.0,341.2,342.91,341.03,342.75,55901.0
2020-03-20 14:00:00,342.76,345.26,341.9,344.71,117886.0,342.76,345.26,341.9,344.71,117886.0
2020-03-20 14:10:00,344.95,345.79,340.38,340.87,136615.0,344.95,345.79,340.38,340.87,136615.0
2020-03-20 14:20:00,340.95,342.75,339.22,341.16,127129.0,340.95,342.75,339.22,341.16,127129.0
2020-03-20 14:30:00,341.01,342.72,336.95,337.97,106753.0,341.01,342.72,336.95,337.97,106753.0
2020-03-20 14:40:00,337.83,340.79,336.95,340.0,102288.0,337.83,340.79,336.95,340.0,102288.0
2020-03-20 14:50:00,339.87,340.99,335.6,336.72,117768.0,339.87,340.99,335.6,336.72,117768.0
2020-03-20 15:00:00,336.98,339.88,336.09,336.95,113890.0,336.98,339.88,336.09,336.95,113890.0
2020-03-20 15:10:00,337.14,339.71,335.73,336.34,133865.0,337.14,339.71,335.73,336.34,133865.0
2020-03-20 15:20:00,336.51,336.97,335.05,336.36,140972.0,336.51,336.97,335.05,336.36,140972.0
2020-03-20 15:30:00,336.47,339.05,334.8,335.64,170727.0,336.47,339.05,334.8,335.64,170727.0
2020-03-20 15:40:00,335.36,336.32,333.68,334.09,213347.0,335.36,336.32,333.68,334.09,213347.0
2020-03-20 15:50:00,334.03,335.85,332.0,332.7,524600.0,334.03,335.85,332.0,332.7,524600.0
2020-03-23 09:30:00,347.55,354.74,344.27,345.44,808856.0,347.55,354.74,344.27,345.44,808856.0
2020-03-23 09:40:00,345.02,351.66,340.88,346.51,644569.0,345.02,351.66,340.88,346.51,644569.0
2020-03-23 09:50:00,346.52,352.38,344.36,351.69,335373.0,346.52,352.38,344.36,351.69,335373.0
2020-03-23 10:00:00,351.84,356.45,348.56,355.94,416703.0,351.84,356.45,348.56,355.94,416703.0
2020-03-23 10:10:00,355.95,359.01,354.77,358.11,463328.0,355.95,359.01,354.77,358.11,463328.0
2020-03-23 10:20:00,358.0,359.99,355.4,358.85,399426.0,358.0,359.99,355.4,358.85,399426.0
2020-03-23 10:30:00,358.72,360.0,356.23,357.41,350034.0,358.72,360.0,356.23,357.41,350034.0
2020-03-23 10:40:00,357.41,359.85,356.1,359.19,180899.0,357.41,359.85,356.1,359.19,180899.0
2020-03-23 10:50:00,359.5,359.88,354.25,355.82,225524.0,359.5,359.88,354.25,355.82,225524.0
2020-03-23 11:00:00,355.97,358.34,353.4,357.34,168742.0,355.97,358.34,353.4,357.34,168742.0
2020-03-23 11:10:00,357.55,359.49,356.13,357.18,165367.0,357.55,359.49,356.13,357.18,165367.0
2020-03-23 11:20:00,357.22,357.27,349.01,349.1,254666.0,357.22,357.27,349.01,349.1,254666.0
2020-03-23 11:30:00,349.44,354.15,349.09,352.46,184315.0,349.44,354.15,349.09,352.46,184315.0
2020-03-23 11:40:00,352.53,352.93,348.15,349.44,205833.0,352.53,352.93,348.15,349.44,205833.0
2020-03-23 11:50:00,349.55,353.79,348.77,353.79,213699.0,349.55,353.79,348.77,353.79,213699.0
2020-03-23 12:00:00,353.86,357.43,351.68,351.85,199077.0,353.86,357.43,351.68,351.85,199077.0
2020-03-23 12:10:00,351.94,357.99,350.22,356.29,187064.0,351.94,357.99,350.22,356.29,187064.0
2020-03-23 12:20:00,356.26,357.08,351.8,353.09,129705.0,356.26,357.08,351.8,353.09,129705.0
2020-03-23 12:30:00,352.97,355.94,351.35,355.32,125613.0,352.97,355.94,351.35,355.32,125613.0
2020-03-23 12:40:00,355.63,362.75,355.39,362.46,411370.0,355.63,362.75,355.39,362.46,411370.0
2020-03-23 12:50:00,362.31,366.11,360.3,364.64,287957.0,362.31,366.11,360.3,364.64,287957.0
2020-03-23 13:00:00,364.58,364.71,360.8,361.69,181606.0,364.58,364.71,360.8,361.69,181606.0
2020-03-23 13:10:00,362.19,364.08,361.0,363.49,169526.0,362.19,364.08,361.0,363.49,169526.0
2020-03-23 13:20:00,363.32,363.46,359.01,360.17,136792.0,363.32,363.46,359.01,360.17,136792.0
2020-03-23 13:30:00,359.92,362.48,358.15,359.77,173347.0,359.92,362.48,358.15,359.77,173347.0
2020-03-23 13:40:00,359.19,362.6,356.0,362.06,183338.0,359.19,362.6,356.0,362.06,183338.0
2020-03-23 13:50:00,361.82,361.97,353.0,356.36,179424.0,361.82,361.97,353.0,356.36,179424.0
2020-03-23 14:00:00,356.43,359.53,354.25,354.59,134990.0,356.43,359.53,354.25,354.59,134990.0
2020-03-23 14:10:00,354.5,358.49,354.39,354.88,108772.0,354.5,358.49,354.39,354.88,108772.0
2020-03-23 14:20:00,354.74,357.43,351.8,356.54,171260.0,354.74,357.43,351.8,356.54,171260.0
2020-03-23 14:30:00,356.59,356.75,353.94,355.11,101843.0,356.59,356.75,353.94,355.11,101843.0
2020-03-23 14:40:00,355.46,360.8,355.03,360.09,96225.0,355.46,360.8,355.03,360.09,96225.0
2020-03-23 14:50:00,359.87,360.2,355.63,356.5,92429.0,359.87,360.2,355.63,356.5,92429.0
2020-03-23 15:00:00,356.5,362.18,355.35,359.58,176456.0,356.5,362.18,355.35,359.58,176456.0
2020-03-23 15:10:00,359.59,362.64,359.56,361.17,173016.0,359.59,362.64,359.56,361.17,173016.0
2020-03-23 15:20:00,361.17,361.17,356.83,357.99,172010.0,361.17,361.17,356.83,357.99,172010.0
2020-03-23 15:30:00,358.0,361.24,357.71,360.06,236501.0,358.0,361.24,357.71,360.06,236501.0
2020-03-23 15:40:00,360.09,365.0,359.51,361.25,300290.0,360.09,365.0,359.51,361.25,300290.0
2020-03-23 15:50:00,361.25,364.15,359.05,360.06,644226.0,361.25,364.15,359.05,360.06,644226.0
2020-03-24 09:30:00,369.73,372.93,363.65,365.5,799484.0,369.73,372.93,363.65,365.5,799484.0
2020-03-24 09:40:00,365.58,368.28,362.72,367.35,374648.0,365.58,368.28,362.72,367.35,374648.0
2020-03-24 09:50:00,366.87,368.39,362.28,364.18,272737.0,366.87,368.39,362.28,364.18,272737.0
2020-03-24 10:00:00,364.25,366.03,361.79,363.76,310563.0,364.25,366.03,361.79,363.76,310563.0
2020-03-24 10:10:00,364.1,367.24,363.2,367.18,182580.0,364.1,367.24,363.2,367.18,182580.0
2020-03-24 10:20:00,366.86,367.3,362.12,364.41,248975.0,366.86,367.3,362.12,364.41,248975.0
2020-03-24 10:30:00,364.39,364.86,362.97,363.59,235028.0,364.39,364.86,362.97,363.59,235028.0
2020-03-24 10:40:00,363.56,364.18,357.32,358.76,268284.0,363.56,364.18,357.32,358.76,268284.0
2020-03-24 10:50:00,358.75,361.42,358.59,360.64,215469.0,358.75,361.42,358.59,360.64,215469.0
2020-03-24 11:00:00,361.14,362.25,358.39,358.39,225705.0,361.14,362.25,358.39,358.39,225705.0
2020-03-24 11:10:00,358.7,360.4,358.0,359.26,117820.0,358.7,360.4,358.0,359.26,117820.0
2020-03-24 11:20:00,359.03,362.8,358.38,362.55,149680.0,359.03,362.8,358.38,362.55,149680.0
2020-03-24 11:30:00,362.64,362.9,360.23,362.0,130445.0,362.64,362.9,360.23,362.0,130445.0
2020-03-24 11:40:00,362.01,362.5,357.34,358.04,213347.0,362.01,362.5,357.34,358.04,213347.0
2020-03-24 11:50:00,357.94,358.35,354.87,357.97,204815.0,357.94,358.35,354.87,357.97,204815.0
2020-03-24 12:00:00,357.79,357.79,354.54,356.53,183840.0,357.79,357.79,354.54,356.53,183840.0
2020-03-24 12:10:00,356.18,357.09,353.34,355.51,183867.0,356.18,357.09,353.34,355.51,183867.0
2020-03-24 12:20:00,355.31,358.81,354.49,358.19,224426.0,355.31,358.81,354.49,358.19,224426.0
2020-03-24 12:30:00,358.05,360.0,356.55,359.5,156224.0,358.05,360.0,356.55,359.5,156224.0
2020-03-24 12:40:00,359.59,359.98,357.65,359.13,145346.0,359.59,359.98,357.65,359.13,145346.0
2020-03-24 12:50:00,359.15,361.3,358.16,358.59,182832.0,359.15,361.3,358.16,358.59,182832.0
2020-03-24 13:00:00,358.8,359.9,356.35,356.85,134971.0,358.8,359.9,356.35,356.85,134971.0
2020-03-24 13:10:00,356.63,357.6,355.64,356.07,87915.0,356.63,357.6,355.64,356.07,87915.0
2020-03-24 13:20:00,355.96,358.16,354.82,357.34,113580.0,355.96,358.16,354.82,357.34,113580.0
2020-03-24 13:30:00,357.15,357.88,356.53,357.05,93390.0,357.15,357.88,356.53,357.05,93390.0
2020-03-24 13:40:00,357.0,357.9,355.71,356.41,120498.0,357.0,357.9,355.71,356.41,120498.0
2020-03-24 13:50:00,356.36,356.6,353.5,353.74,110264.0,356.36,356.6,353.5,353.74,110264.0
2020-03-24 14:00:00,353.91,355.39,353.34,353.99,86104.0,353.91,355.39,353.34,353.99,86104.0
2020-03-24 14:10:00,353.95,355.87,353.03,355.19,100385.0,353.95,355.87,353.03,355.19,100385.0
2020-03-24 14:20:00,355.26,356.94,354.61,355.96,102987.0,355.26,356.94,354.61,355.96,102987.0
2020-03-24 14:30:00,355.97,357.97,354.51,357.23,113484.0,355.97,357.97,354.51,357.23,113484.0
2020-03-24 14:40:00,357.29,357.34,354.64,355.73,81424.0,357.29,357.34,354.64,355.73,81424.0
2020-03-24 14:50:00,355.55,357.64,354.37,357.2,114726.0,355.55,357.64,354.37,357.2,114726.0
2020-03-24 15:00:00,357.3,358.46,356.28,358.31,110300.0,357.3,358.46,356.28,358.31,110300.0
2020-03-24 15:10:00,358.32,359.54,357.44,357.84,140296.0,358.32,359.54,357.44,357.84,140296.0
2020-03-24 15:20:00,357.67,357.79,356.02,357.19,108361.0,357.67,357.79,356.02,357.19,108361.0
2020-03-24 15:30:00,357.27,357.79,355.69,356.45,157729.0,357.27,357.79,355.69,356.45,157729.0
2020-03-24 15:40:00,356.43,357.25,354.0,354.89,194972.0,356.43,357.25,354.0,354.89,194972.0
2020-03-24 15:50:00,354.88,360.0,354.5,359.39,608987.0,354.88,360.0,354.5,359.39,608987.0
2020-03-25 09:30:00,361.24,362.0,353.24,354.01,451790.0,361.24,362.0,353.24,354.01,451790.0
2020-03-25 09:40:00,353.88,355.33,350.31,351.45,308998.0,353.88,355.33,350.31,351.45,308998.0
2020-03-25 09:50:00,351.64,353.61,349.66,350.96,233075.0,351.64,353.61,349.66,350.96,233075.0
2020-03-25 10:00:00,350.89,351.51,347.87,349.41,164157.0,350.89,351.51,347.87,349.41,164157.0
2020-03-25 10:10:00,349.09,351.22,345.67,351.03,158645.0,349.09,351.22,345.67,351.03,158645.0
2020-03-25 10:20:00,351.06,353.3,350.24,352.99,143484.0,351.06,353.3,350.24,352.99,143484.0
2020-03-25 10:30:00,353.0,355.63,352.71,353.46,138002.0,353.0,355.63,352.71,353.46,138002.0
2020-03-25 10:40:00,353.46,355.67,350.05,350.34,94237.0,353.46,355.67,350.05,350.34,94237.0
2020-03-25 10:50:00,350.94,354.56,350.14,354.34,68478.0,350.94,354.56,350.14,354.34,68478.0
2020-03-25 11:00:00,353.83,355.17,352.5,353.29,86398.0,353.83,355.17,352.5,353.29,86398.0
2020-03-25 11:10:00,353.38,354.04,351.32,353.01,78310.0,353.38,354.04,351.32,353.01,78310.0
2020-03-25 11:20:00,353.19,353.5,350.3,350.44,81933.0,353.19,353.5,350.3,350.44,81933.0
2020-03-25 11:30:00,350.4,351.84,348.55,349.24,107772.0,350.4,351.84,348.55,349.24,107772.0
2020-03-25 11:40:00,349.12,350.71,346.58,350.69,140643.0,349.12,350.71,346.58,350.69,140643.0
2020-03-25 11:50:00,350.71,351.0,348.14,349.85,86168.0,350.71,351.0,348.14,349.85,86168.0
2020-03-25 12:00:00,349.73,353.47,349.56,351.75,112222.0,349.73,353.47,349.56,351.75,112222.0
2020-03-25 12:10:00,351.94,353.99,351.18,353.5,89059.0,351.94,353.99,351.18,353.5,89059.0
2020-03-25 12:20:00,353.37,355.0,351.56,352.77,139534.0,353.37,355.0,351.56,352.77,139534.0
2020-03-25 12:30:00,352.94,354.15,352.09,353.6,104671.0,352.94,354.15,352.09,353.6,104671.0
2020-03-25 12:40:00,353.6,355.32,352.68,353.05,126700.0,353.6,355.32,352.68,353.05,126700.0
2020-03-25 12:50:00,353.23,353.97,350.01,352.81,123101.0,353.23,353.97,350.01,352.81,123101.0
2020-03-25 13:00:00,352.59,354.35,352.44,353.24,80844.0,352.59,354.35,352.44,353.24,80844.0
2020-03-25 13:10:00,353.24,353.27,351.29,352.59,91021.0,353.24,353.27,351.29,352.59,91021.0
2020-03-25 13:20:00,352.36,353.0,350.31,350.84,93295.0,352.36,353.0,350.31,350.84,93295.0
2020-03-25 13:30:00,350.93,351.2,348.45,350.8,151783.0,350.93,351.2,348.45,350.8,151783.0
2020-03-25 13:40:00,350.51,354.78,350.31,352.44,157772.0,350.51,354.78,350.31,352.44,157772.0
2020-03-25 13:50:00,352.4,353.72,351.0,351.65,107621.0,352.4,353.72,351.0,351.65,107621.0
2020-03-25 14:00:00,351.82,352.24,346.1,347.67,159435.0,351.82,352.24,346.1,347.67,159435.0
2020-03-25 14:10:00,347.76,349.98,347.18,348.39,111447.0,347.76,349.98,347.18,348.39,111447.0
2020-03-25 14:20:00,348.27,349.55,347.12,349.18,124346.0,348.27,349.55,347.12,349.18,124346.0
2020-03-25 14:30:00,349.15,349.28,347.49,348.36,106862.0,349.15,349.28,347.49,348.36,106862.0
2020-03-25 14:40:00,348.48,349.48,347.0,348.92,111039.0,348.48,349.48,347.0,348.92,111039.0
2020-03-25 14:50:00,349.01,350.91,348.13,349.44,88728.0,349.01,350.91,348.13,349.44,88728.0
2020-03-25 15:00:00,349.13,349.71,347.45,347.68,128878.0,349.13,349.71,347.45,347.68,128878.0
2020-03-25 15:10:00,347.76,347.76,345.96,346.68,168094.0,347.76,347.76,345.96,346.68,168094.0
2020-03-25 15:20:00,346.6,346.98,345.36,345.68,174568.0,346.6,346.98,345.36,345.68,174568.0
2020-03-25 15:30:00,345.63,347.06,345.0,345.99,187727.0,345.63,347.06,345.0,345.99,187727.0
2020-03-25 15:40:00,346.0,347.6,341.62,342.0,295554.0,346.0,347.6,341.62,342.0,295554.0
2020-03-25 15:50:00,342.0,343.94,339.17,342.56,471800.0,342.0,343.94,339.17,342.56,471800.0
2020-03-26 09:30:00,342.88,354.7,341.73,350.62,366764.0,342.88,354.7,341.73,350.62,366764.0
2020-03-26 09:40:00,350.83,352.5,345.5,348.07,148660.0,350.83,352.5,345.5,348.07,148660.0
2020-03-26 09:50:00,348.57,353.27,346.67,352.69,159582.0,348.57,353.27,346.67,352.69,159582.0
2020-03-26 10:00:00,352.74,354.37,348.72,351.11,143957.0,352.74,354.37,348.72,351.11,143957.0
2020-03-26 10:10:00,351.11,351.57,348.58,350.99,111595.0,351.11,351.57,348.58,350.99,111595.0
2020-03-26 10:20:00,350.97,351.75,349.53,350.5,86825.0,350.97,351.75,349.53,350.5,86825.0
2020-03-26 10:30:00,350.2,352.6,347.89,348.15,97402.0,350.2,352.6,347.89,348.15,97402.0
2020-03-26 10:40:00,348.24,351.68,347.92,349.86,110814.0,348.24,351.68,347.92,349.86,110814.0
2020-03-26 10:50:00,349.75,352.86,349.67,352.44,90978.0,349.75,352.86,349.67,352.44,90978.0
2020-03-26 11:00:00,352.29,353.35,351.04,351.28,95224.0,352.29,353.35,351.04,351.28,95224.0
2020-03-26 11:10:00,351.5,353.78,351.3,353.78,85974.0,351.5,353.78,351.3,353.78,85974.0
2020-03-26 11:20:00,353.63,354.0,352.78,353.3,81674.0,353.63,354.0,352.78,353.3,81674.0
2020-03-26 11:30:00,353.51,353.88,351.81,352.98,110932.0,353.51,353.88,351.81,352.98,110932.0
2020-03-26 11:40:00,352.77,353.68,352.24,353.27,85836.0,352.77,353.68,352.24,353.27,85836.0
2020-03-26 11:50:00,353.43,353.8,351.49,352.33,80737.0,353.43,353.8,351.49,352.33,80737.0
2020-03-26 12:00:00,352.57,352.76,349.78,350.06,131320.0,352.57,352.76,349.78,350.06,131320.0
2020-03-26 12:10:00,350.18,351.04,349.0,349.01,76270.0,350.18,351.04,349.0,349.01,76270.0
2020-03-26 12:20:00,349.27,350.22,349.12,349.68,55735.0,349.27,350.22,349.12,349.68,55735.0
2020-03-26 12:30:00,349.85,350.13,347.44,348.25,112495.0,349.85,350.13,347.44,348.25,112495.0
2020-03-26 12:40:00,348.25,349.5,347.69,349.34,75910.0,348.25,349.5,347.69,349.34,75910.0
2020-03-26 12:50:00,349.5,351.25,349.43,350.45,67690.0,349.5,351.25,349.43,350.45,67690.0
2020-03-26 13:00:00,350.52,351.13,349.16,349.49,56573.0,350.52,351.13,349.16,349.49,56573.0
2020-03-26 13:10:00,349.45,349.87,348.31,349.36,68238.0,349.45,349.87,348.31,349.36,68238.0
2020-03-26 13:20:00,349.71,351.4,349.01,351.02,91370.0,349.71,351.4,349.01,351.02,91370.0
2020-03-26 13:30:00,351.14,351.25,348.95,350.42,54659.0,351.14,351.25,348.95,350.42,54659.0
2020-03-26 13:40:00,350.35,351.03,349.7,350.78,43646.0,350.35,351.03,349.7,350.78,43646.0
2020-03-26 13:50:00,350.75,351.56,350.24,351.37,50353.0,350.75,351.56,350.24,351.37,50353.0
2020-03-26 14:00:00,351.55,354.09,351.27,352.88,136215.0,351.55,354.09,351.27,352.88,136215.0
2020-03-26 14:10:00,352.69,354.45,352.25,354.24,98420.0,352.69,354.45,352.25,354.24,98420.0
2020-03-26 14:20:00,354.07,355.36,353.08,353.43,145817.0,354.07,355.36,353.08,353.43,145817.0
2020-03-26 14:30:00,353.5,356.2,353.4,355.95,138728.0,353.5,356.2,353.4,355.95,138728.0
2020-03-26 14:40:00,355.86,355.87,354.23,354.51,57587.0,355.86,355.87,354.23,354.51,57587.0
2020-03-26 14:50:00,354.55,356.17,354.41,355.93,72601.0,354.55,356.17,354.41,355.93,72601.0
2020-03-26 15:00:00,355.92,356.0,354.5,354.67,72878.0,355.92,356.0,354.5,354.67,72878.0
2020-03-26 15:10:00,354.71,356.05,354.45,355.77,97532.0,354.71,356.05,354.45,355.77,97532.0
2020-03-26 15:20:00,355.72,357.91,355.26,357.68,148372.0,355.72,357.91,355.26,357.68,148372.0
2020-03-26 15:30:00,357.7,359.5,355.94,356.75,181321.0,357.7,359.5,355.94,356.75,181321.0
2020-03-26 15:40:00,356.85,358.15,356.41,357.06,136973.0,356.85,358.15,356.41,357.06,136973.0
2020-03-26 15:50:00,357.11,363.84,357.09,363.14,459217.0,357.11,363.84,357.09,363.14,459217.0
2020-03-27 09:30:00,359.11,361.21,355.89,356.48,364614.0,359.11,361.21,355.89,356.48,364614.0
2020-03-27 09:40:00,356.1,359.56,353.0,359.07,180791.0,356.1,359.56,353.0,359.07,180791.0
2020-03-27 09:50:00,359.28,360.07,356.48,357.59,157610.0,359.28,360.07,356.48,357.59,157610.0
2020-03-27 10:00:00,357.52,358.17,355.68,357.53,112389.0,357.52,358.17,355.68,357.53,112389.0
2020-03-27 10:10:00,357.65,358.69,355.07,356.0,112196.0,357.65,358.69,355.07,356.0,112196.0
2020-03-27 10:20:00,355.79,358.38,355.21,357.74,108708.0,355.79,358.38,355.21,357.74,108708.0
2020-03-27 10:30:00,357.84,360.87,356.92,360.83,187792.0,357.84,360.87,356.92,360.83,187792.0
2020-03-27 10:40:00,360.8,360.81,357.74,359.79,109171.0,360.8,360.81,357.74,359.79,109171.0
2020-03-27 10:50:00,359.65,361.09,358.9,360.19,143147.0,359.65,361.09,358.9,360.19,143147.0
2020-03-27 11:00:00,360.35,366.57,360.02,366.36,309292.0,360.35,366.57,360.02,366.36,309292.0
2020-03-27 11:10:00,366.41,366.41,363.53,363.83,183371.0,366.41,366.41,363.53,363.83,183371.0
2020-03-27 11:20:00,364.07,365.19,361.45,362.42,150478.0,364.07,365.19,361.45,362.42,150478.0
2020-03-27 11:30:00,362.54,364.97,362.17,363.76,127091.0,362.54,364.97,362.17,363.76,127091.0
2020-03-27 11:40:00,363.92,364.0,361.57,362.52,89137.0,363.92,364.0,361.57,362.52,89137.0
2020-03-27 11:50:00,362.33,363.65,361.73,361.98,68599.0,362.33,363.65,361.73,361.98,68599.0
2020-03-27 12:00:00,361.75,362.12,359.59,361.14,111307.0,361.75,362.12,359.59,361.14,111307.0
2020-03-27 12:10:00,361.05,362.25,360.51,362.08,66562.0,361.05,362.25,360.51,362.08,66562.0
2020-03-27 12:20:00,361.83,362.11,360.6,360.6,49975.0,361.83,362.11,360.6,360.6,49975.0
2020-03-27 12:30:00,360.49,363.66,360.24,362.59,95534.0,360.49,363.66,360.24,362.59,95534.0
2020-03-27 12:40:00,362.84,363.37,361.63,361.67,50914.0,362.84,363.37,361.63,361.67,50914.0
2020-03-27 12:50:00,361.68,363.0,361.54,362.41,35802.0,361.68,363.0,361.54,362.41,35802.0
2020-03-27 13:00:00,362.31,363.58,362.0,362.24,62003.0,362.31,363.58,362.0,362.24,62003.0
2020-03-27 13:10:00,362.42,362.7,361.39,362.49,51942.0,362.42,362.7,361.39,362.49,51942.0
2020-03-27 13:20:00,362.42,363.05,361.76,362.33,61270.0,362.42,363.05,361.76,362.33,61270.0
2020-03-27 13:30:00,362.67,364.48,361.94,364.36,102865.0,362.67,364.48,361.94,364.36,102865.0
2020-03-27 13:40:00,364.36,365.56,363.7,364.93,134527.0,364.36,365.56,363.7,364.93,134527.0
2020-03-27 13:50:00,364.98,365.94,363.24,363.52,104021.0,364.98,365.94,363.24,363.52,104021.0
2020-03-27 14:00:00,363.61,364.81,362.51,363.15,77124.0,363.61,364.81,362.51,363.15,77124.0
2020-03-27 14:10:00,363.24,366.0,363.06,365.46,114404.0,363.24,366.0,363.06,365.46,114404.0
2020-03-27 14:20:00,365.45,365.67,364.16,364.55,82267.0,365.45,365.67,364.16,364.55,82267.0
2020-03-27 14:30:00,364.56,367.56,364.44,366.52,157818.0,364.56,367.56,364.44,366.52,157818.0
2020-03-27 14:40:00,366.57,367.37,365.45,365.71,111917.0,366.57,367.37,365.45,365.71,111917.0
2020-03-27 14:50:00,365.36,368.0,365.07,367.95,129673.0,365.36,368.0,365.07,367.95,129673.0
2020-03-27 15:00:00,367.9,368.33,366.7,368.03,132670.0,367.9,368.33,366.7,368.03,132670.0
2020-03-27 15:10:00,368.05,368.56,367.06,367.77,101647.0,368.05,368.56,367.06,367.77,101647.0
2020-03-27 15:20:00,367.77,367.99,365.88,366.05,114363.0,367.77,367.99,365.88,366.05,114363.0
2020-03-27 15:30:00,366.15,366.27,363.17,363.5,153853.0,366.15,366.27,363.17,363.5,153853.0
2020-03-27 15:40:00,363.5,363.7,360.0,360.32,214357.0,363.5,363.7,360.0,360.32,214357.0
2020-03-27 15:50:00,360.6,360.6,356.0,357.12,505282.0,360.6,360.6,356.0,357.12,505282.0
2020-03-30 09:30:00,362.79,365.81,361.17,364.72,327813.0,362.79,365.81,361.17,364.72,327813.0
2020-03-30 09:40:00,364.91,364.97,361.34,363.42,195359.0,364.91,364.97,361.34,363.42,195359.0
2020-03-30 09:50:00,363.27,366.5,363.12,366.36,187855.0,363.27,366.5,363.12,366.36,187855.0
2020-03-30 10:00:00,366.35,368.34,365.4,366.79,189939.0,366.35,368.34,365.4,366.79,189939.0
2020-03-30 10:10:00,366.78,372.32,366.04,372.16,274055.0,366.78,372.32,366.04,372.16,274055.0
2020-03-30 10:20:00,372.01,373.65,370.86,371.0,235649.0,372.01,373.65,370.86,371.0,235649.0
2020-03-30 10:30:00,371.12,372.85,370.55,372.17,161795.0,371.12,372.85,370.55,372.17,161795.0
2020-03-30 10:40:00,372.19,374.59,372.06,372.56,176589.0,372.19,374.59,372.06,372.56,176589.0
2020-03-30 10:50:00,372.52,372.83,369.51,371.45,146361.0,372.52,372.83,369.51,371.45,146361.0
2020-03-30 11:00:00,371.26,375.8,371.2,375.48,213626.0,371.26,375.8,371.2,375.48,213626.0
2020-03-30 11:10:00,375.51,377.2,374.03,377.04,191749.0,375.51,377.2,374.03,377.04,191749.0
2020-03-30 11:20:00,377.0,377.8,374.01,376.38,224736.0,377.0,377.8,374.01,376.38,224736.0
2020-03-30 11:30:00,376.41,376.65,373.34,373.46,181928.0,376.41,376.65,373.34,373.46,181928.0
2020-03-30 11:40:00,373.5,374.64,371.66,372.21,182273.0,373.5,374.64,371.66,372.21,182273.0
2020-03-30 11:50:00,372.34,373.86,371.64,372.7,102724.0,372.34,373.86,371.64,372.7,102724.0
2020-03-30 12:00:00,372.72,373.52,369.89,370.84,116581.0,372.72,373.52,369.89,370.84,116581.0
2020-03-30 12:10:00,370.76,373.87,370.18,373.42,116276.0,370.76,373.87,370.18,373.42,116276.0
2020-03-30 12:20:00,373.35,374.66,372.02,374.22,70848.0,373.35,374.66,372.02,374.22,70848.0
2020-03-30 12:30:00,374.43,374.48,372.53,373.27,83919.0,374.43,374.48,372.53,373.27,83919.0
2020-03-30 12:40:00,373.28,373.64,371.58,371.94,56062.0,373.28,373.64,371.58,371.94,56062.0
2020-03-30 12:50:00,371.81,374.46,371.72,374.06,62602.0,371.81,374.46,371.72,374.06,62602.0
2020-03-30 13:00:00,374.02,374.28,371.41,371.52,96522.0,374.02,374.28,371.41,371.52,96522.0
2020-03-30 13:10:00,371.48,372.31,370.0,370.84,87761.0,371.48,372.31,370.0,370.84,87761.0
2020-03-30 13:20:00,370.84,372.79,370.07,371.75,76394.0,370.84,372.79,370.07,371.75,76394.0
2020-03-30 13:30:00,371.76,372.13,370.1,371.17,73419.0,371.76,372.13,370.1,371.17,73419.0
2020-03-30 13:40:00,371.18,371.26,368.88,369.86,110581.0,371.18,371.26,368.88,369.86,110581.0
2020-03-30 13:50:00,369.97,371.99,369.87,371.06,103027.0,369.97,371.99,369.87,371.06,103027.0
2020-03-30 14:00:00,371.05,371.74,370.45,371.49,67330.0,371.05,371.74,370.45,371.49,67330.0
2020-03-30 14:10:00,371.57,371.87,369.71,370.57,124972.0,371.57,371.87,369.71,370.57,124972.0
2020-03-30 14:20:00,370.59,372.0,370.06,371.67,90716.0,370.59,372.0,370.06,371.67,90716.0
2020-03-30 14:30:00,371.66,373.38,370.66,372.98,125814.0,371.66,373.38,370.66,372.98,125814.0
2020-03-30 14:40:00,372.94,373.82,372.34,372.67,101001.0,372.94,373.82,372.34,372.67,101001.0
2020-03-30 14:50:00,372.72,373.84,372.1,372.95,75558.0,372.72,373.84,372.1,372.95,75558.0
2020-03-30 15:00:00,373.17,373.3,370.28,372.75,100926.0,373.17,373.3,370.28,372.75,100926.0
2020-03-30 15:10:00,372.9,373.87,371.83,373.07,144981.0,372.9,373.87,371.83,373.07,144981.0
2020-03-30 15:20:00,373.16,373.39,371.3,372.81,115778.0,373.16,373.39,371.3,372.81,115778.0
2020-03-30 15:30:00,372.98,373.92,372.2,373.56,110476.0,372.98,373.92,372.2,373.56,110476.0
2020-03-30 15:40:00,373.53,373.8,371.91,372.03,132292.0,373.53,373.8,371.91,372.03,132292.0
2020-03-30 15:50:00,372.08,372.46,368.04,370.53,480475.0,372.08,372.46,368.04,370.53,480475.0
2020-03-31 09:30:00,368.34,375.08,367.38,374.22,295209.0,368.34,375.08,367.38,374.22,295209.0
2020-03-31 09:40:00,373.92,375.92,373.25,375.02,256555.0,373.92,375.92,373.25,375.02,256555.0
2020-03-31 09:50:00,375.03,377.97,373.13,377.23,264206.0,375.03,377.97,373.13,377.23,264206.0
2020-03-31 10:00:00,377.31,379.5,376.63,378.55,194042.0,377.31,379.5,376.63,378.55,194042.0
2020-03-31 10:10:00,378.61,381.61,378.46,381.25,276412.0,378.61,381.61,378.46,381.25,276412.0
2020-03-31 10:20:00,381.21,383.01,379.87,381.46,279603.0,381.21,383.01,379.87,381.46,279603.0
2020-03-31 10:30:00,381.3,382.0,380.38,381.21,129411.0,381.3,382.0,380.38,381.21,129411.0
2020-03-31 10:40:00,381.11,381.59,378.5,378.65,142978.0,381.11,381.59,378.5,378.65,142978.0
2020-03-31 10:50:00,378.43,380.22,377.53,378.61,129454.0,378.43,380.22,377.53,378.61,129454.0
2020-03-31 11:00:00,378.68,379.83,378.05,379.09,109763.0,378.68,379.83,378.05,379.09,109763.0
2020-03-31 11:10:00,379.14,379.48,378.0,378.21,115956.0,379.14,379.48,378.0,378.21,115956.0
2020-03-31 11:20:00,378.3,379.04,376.4,378.2,161414.0,378.3,379.04,376.4,378.2,161414.0
2020-03-31 11:30:00,378.27,378.84,376.81,378.5,74982.0,378.27,378.84,376.81,378.5,74982.0
2020-03-31 11:40:00,378.26,379.94,377.53,377.93,92378.0,378.26,379.94,377.53,377.93,92378.0
2020-03-31 11:50:00,377.99,379.53,377.99,378.88,69485.0,377.99,379.53,377.99,378.88,69485.0
2020-03-31 12:00:00,378.74,378.94,376.6,377.5,99721.0,378.74,378.94,376.6,377.5,99721.0
2020-03-31 12:10:00,377.5,377.75,375.47,375.94,78381.0,377.5,377.75,375.47,375.94,78381.0
2020-03-31 12:20:00,376.24,376.52,374.02,375.23,161880.0,376.24,376.52,374.02,375.23,161880.0
2020-03-31 12:30:00,375.36,376.07,373.13,373.67,92706.0,375.36,376.07,373.13,373.67,92706.0
2020-03-31 12:40:00,373.79,376.9,373.78,376.83,76047.0,373.79,376.9,373.78,376.83,76047.0
2020-03-31 12:50:00,376.68,376.76,374.48,374.86,66987.0,376.68,376.76,374.48,374.86,66987.0
2020-03-31 13:00:00,374.74,375.73,373.27,374.44,62374.0,374.74,375.73,373.27,374.44,62374.0
2020-03-31 13:10:00,374.4,375.15,373.7,374.92,94023.0,374.4,375.15,373.7,374.92,94023.0
2020-03-31 13:20:00,374.9,375.68,373.9,375.03,84018.0,374.9,375.68,373.9,375.03,84018.0
2020-03-31 13:30:00,374.94,376.28,374.21,376.1,68640.0,374.94,376.28,374.21,376.1,68640.0
2020-03-31 13:40:00,376.26,377.11,375.49,375.89,85707.0,376.26,377.11,375.49,375.89,85707.0
2020-03-31 13:50:00,375.99,376.0,373.68,375.0,95245.0,375.99,376.0,373.68,375.0,95245.0
2020-03-31 14:00:00,375.25,376.39,374.65,375.93,84389.0,375.25,376.39,374.65,375.93,84389.0
2020-03-31 14:10:00,375.93,376.3,374.02,374.48,64306.0,375.93,376.3,374.02,374.48,64306.0
2020-03-31 14:20:00,374.56,375.84,374.31,375.67,46816.0,374.56,375.84,374.31,375.67,46816.0
2020-03-31 14:30:00,375.84,376.0,374.74,375.65,65707.0,375.84,376.0,374.74,375.65,65707.0
2020-03-31 14:40:00,375.77,376.11,373.86,374.13,110769.0,375.77,376.11,373.86,374.13,110769.0
2020-03-31 14:50:00,374.11,374.85,373.77,374.11,61125.0,374.11,374.85,373.77,374.11,61125.0
2020-03-31 15:00:00,374.23,374.91,372.63,373.66,105744.0,374.23,374.91,372.63,373.66,105744.0
2020-03-31 15:10:00,373.45,373.61,369.51,369.67,160446.0,373.45,373.61,369.51,369.67,160446.0
2020-03-31 15:20:00,369.79,370.48,366.44,367.47,242944.0,369.79,370.48,366.44,367.47,242944.0
2020-03-31 15:30:00,367.48,372.0,367.42,371.22,203982.0,367.48,372.0,367.42,371.22,203982.0
2020-03-31 15:40:00,371.45,372.8,369.12,369.73,201530.0,371.45,372.8,369.12,369.73,201530.0
2020-03-31 15:50:00,369.9,378.5,369.89,375.36,743045.0,369.9,378.5,369.89,375.36,743045.0
2020-04-01 09:30:00,376.05,380.24,373.13,374.38,526780.0,376.05,380.24,373.13,374.38,526780.0
2020-04-01 09:40:00,374.36,375.0,369.1,370.89,251133.0,374.36,375.0,369.1,370.89,251133.0
2020-04-01 09:50:00,370.79,372.5,369.42,371.0,191157.0,370.79,372.5,369.42,371.0,191157.0
2020-04-01 10:00:00,371.06,372.95,367.78,370.28,199290.0,371.06,372.95,367.78,370.28,199290.0
2020-04-01 10:10:00,370.33,370.79,369.19,369.67,82686.0,370.33,370.79,369.19,369.67,82686.0
2020-04-01 10:20:00,369.5,370.66,368.34,369.09,89666.0,369.5,370.66,368.34,369.09,89666.0
2020-04-01 10:30:00,369.03,372.19,368.46,370.77,134091.0,369.03,372.19,368.46,370.77,134091.0
2020-04-01 10:40:00,371.07,371.29,368.85,370.65,81839.0,371.07,371.29,368.85,370.65,81839.0
2020-04-01 10:50:00,370.27,371.45,369.23,370.88,77211.0,370.27,371.45,369.23,370.88,77211.0
2020-04-01 11:00:00,370.8,372.61,370.14,372.07,108351.0,370.8,372.61,370.14,372.07,108351.0
2020-04-01 11:10:00,371.77,371.97,370.64,371.12,61472.0,371.77,371.97,370.64,371.12,61472.0
2020-04-01 11:20:00,371.22,371.88,369.66,369.77,71637.0,371.22,371.88,369.66,369.77,71637.0
2020-04-01 11:30:00,369.6,370.49,368.12,368.27,108057.0,369.6,370.49,368.12,368.27,108057.0
2020-04-01 11:40:00,368.16,368.51,366.52,367.85,119814.0,368.16,368.51,366.52,367.85,119814.0
2020-04-01 11:50:00,367.9,369.47,367.33,367.87,49216.0,367.9,369.47,367.33,367.87,49216.0
2020-04-01 12:00:00,367.85,368.79,367.69,367.95,54758.0,367.85,368.79,367.69,367.95,54758.0
2020-04-01 12:10:00,368.01,368.9,367.55,367.63,57921.0,368.01,368.9,367.55,367.63,57921.0
2020-04-01 12:20:00,367.64,368.95,367.28,367.29,47537.0,367.64,368.95,367.28,367.29,47537.0
2020-04-01 12:30:00,367.43,367.99,364.01,364.3,110442.0,367.43,367.99,364.01,364.3,110442.0
2020-04-01 12:40:00,364.3,364.3,361.02,362.83,269247.0,364.3,364.3,361.02,362.83,269247.0
2020-04-01 12:50:00,362.85,364.53,362.71,363.6,107198.0,362.85,364.53,362.71,363.6,107198.0
2020-04-01 13:00:00,363.52,364.91,362.74,364.06,68732.0,363.52,364.91,362.74,364.06,68732.0
2020-04-01 13:10:00,364.13,364.13,361.78,363.09,59041.0,364.13,364.13,361.78,363.09,59041.0
2020-04-01 13:20:00,363.14,364.98,363.06,364.98,73261.0,363.14,364.98,363.06,364.98,73261.0
2020-04-01 13:30:00,364.82,365.97,363.91,365.89,66492.0,364.82,365.97,363.91,365.89,66492.0
2020-04-01 13:40:00,365.84,366.84,364.23,365.41,119220.0,365.84,366.84,364.23,365.41,119220.0
2020-04-01 13:50:00,365.28,367.48,364.7,366.89,86884.0,365.28,367.48,364.7,366.89,86884.0
2020-04-01 14:00:00,366.82,367.38,365.51,365.9,71755.0,366.82,367.38,365.51,365.9,71755.0
2020-04-01 14:10:00,366.08,366.79,365.55,365.77,71147.0,366.08,366.79,365.55,365.77,71147.0
2020-04-01 14:20:00,365.77,366.54,364.38,364.49,58673.0,365.77,366.54,364.38,364.49,58673.0
2020-04-01 14:30:00,364.49,366.0,363.63,365.47,107518.0,364.49,366.0,363.63,365.47,107518.0
2020-04-01 14:40:00,365.4,365.99,364.0,365.2,49078.0,365.4,365.99,364.0,365.2,49078.0
2020-04-01 14:50:00,365.17,365.48,362.5,362.99,90454.0,365.17,365.48,362.5,362.99,90454.0
2020-04-01 15:00:00,363.06,364.89,363.05,363.5,70250.0,363.06,364.89,363.05,363.5,70250.0
2020-04-01 15:10:00,363.4,363.85,362.62,363.61,68932.0,363.4,363.85,362.62,363.61,68932.0
2020-04-01 15:20:00,363.51,364.59,363.1,363.52,70538.0,363.51,364.59,363.1,363.52,70538.0
2020-04-01 15:30:00,363.64,364.07,361.22,361.41,128696.0,363.64,364.07,361.22,361.41,128696.0
2020-04-01 15:40:00,361.63,364.96,361.25,364.31,152471.0,361.63,364.96,361.25,364.31,152471.0
2020-04-01 15:50:00,364.0,365.3,362.56,364.21,287737.0,364.0,365.3,362.56,364.21,287737.0
2020-04-02 09:30:00,364.13,368.75,363.33,367.41,254932.0,364.13,368.75,363.33,367.41,254932.0
2020-04-02 09:40:00,367.31,368.5,360.47,361.4,184267.0,367.31,368.5,360.47,361.4,184267.0
2020-04-02 09:50:00,361.45,363.26,360.06,362.64,143611.0,361.45,363.26,360.06,362.64,143611.0
2020-04-02 10:00:00,363.0,365.48,362.04,365.15,179166.0,363.0,365.48,362.04,365.15,179166.0
2020-04-02 10:10:00,365.31,365.63,363.1,363.73,104703.0,365.31,365.63,363.1,363.73,104703.0
2020-04-02 10:20:00,363.74,365.58,363.43,365.27,72820.0,363.74,365.58,363.43,365.27,72820.0
2020-04-02 10:30:00,365.39,369.29,364.9,369.1,145590.0,365.39,369.29,364.9,369.1,145590.0
2020-04-02 10:40:00,368.86,369.6,365.44,366.11,81034.0,368.86,369.6,365.44,366.11,81034.0
2020-04-02 10:50:00,365.83,367.98,365.52,367.38,65289.0,365.83,367.98,365.52,367.38,65289.0
2020-04-02 11:00:00,367.27,367.95,365.05,366.34,45827.0,367.27,367.95,365.05,366.34,45827.0
2020-04-02 11:10:00,366.12,367.9,365.14,367.31,52190.0,366.12,367.9,365.14,367.31,52190.0
2020-04-02 11:20:00,367.45,367.45,364.01,365.01,69664.0,367.45,367.45,364.01,365.01,69664.0
2020-04-02 11:30:00,364.96,366.94,364.49,365.02,53812.0,364.96,366.94,364.49,365.02,53812.0
2020-04-02 11:40:00,364.81,367.19,364.81,366.45,42823.0,364.81,367.19,364.81,366.45,42823.0
2020-04-02 11:50:00,366.78,367.74,366.5,367.21,35900.0,366.78,367.74,366.5,367.21,35900.0
2020-04-02 12:00:00,367.25,367.7,366.51,367.28,28448.0,367.25,367.7,366.51,367.28,28448.0
2020-04-02 12:10:00,366.96,368.0,366.58,367.51,29961.0,366.96,368.0,366.58,367.51,29961.0
2020-04-02 12:20:00,367.5,367.93,366.53,366.7,26605.0,367.5,367.93,366.53,366.7,26605.0
2020-04-02 12:30:00,366.69,367.49,366.55,366.89,33032.0,366.69,367.49,366.55,366.89,33032.0
2020-04-02 12:40:00,366.8,368.18,366.76,367.89,33150.0,366.8,368.18,366.76,367.89,33150.0
2020-04-02 12:50:00,367.82,368.11,366.84,367.24,31292.0,367.82,368.11,366.84,367.24,31292.0
2020-04-02 13:00:00,367.3,368.9,366.62,367.12,56636.0,367.3,368.9,366.62,367.12,56636.0
2020-04-02 13:10:00,367.08,367.08,364.61,364.77,68000.0,367.08,367.08,364.61,364.77,68000.0
2020-04-02 13:20:00,364.65,366.75,363.89,364.84,76928.0,364.65,366.75,363.89,364.84,76928.0
2020-04-02 13:30:00,364.58,364.89,363.7,364.68,29557.0,364.58,364.89,363.7,364.68,29557.0
2020-04-02 13:40:00,364.81,365.73,364.61,364.84,24459.0,364.81,365.73,364.61,364.84,24459.0
2020-04-02 13:50:00,364.91,365.38,364.38,365.06,38947.0,364.91,365.38,364.38,365.06,38947.0
2020-04-02 14:00:00,364.76,364.77,362.48,362.58,87267.0,364.76,364.77,362.48,362.58,87267.0
2020-04-02 14:10:00,362.6,363.03,361.18,361.28,75274.0,362.6,363.03,361.18,361.28,75274.0
2020-04-02 14:20:00,361.28,362.95,360.39,362.54,75734.0,361.28,362.95,360.39,362.54,75734.0
2020-04-02 14:30:00,362.24,363.06,361.47,362.72,51258.0,362.24,363.06,361.47,362.72,51258.0
2020-04-02 14:40:00,362.76,363.5,362.09,362.61,40556.0,362.76,363.5,362.09,362.61,40556.0
2020-04-02 14:50:00,362.79,365.35,362.18,364.94,64617.0,362.79,365.35,362.18,364.94,64617.0
2020-04-02 15:00:00,365.1,366.0,364.13,365.88,57899.0,365.1,366.0,364.13,365.88,57899.0
2020-04-02 15:10:00,365.9,366.86,364.54,366.55,58819.0,365.9,366.86,364.54,366.55,58819.0
2020-04-02 15:20:00,366.51,367.28,365.78,366.88,56376.0,366.51,367.28,365.78,366.88,56376.0
2020-04-02 15:30:00,366.99,367.48,365.03,365.26,67299.0,366.99,367.48,365.03,365.26,67299.0
2020-04-02 15:40:00,365.16,368.28,365.01,367.67,109384.0,365.16,368.28,365.01,367.67,109384.0
2020-04-02 15:50:00,368.23,370.99,367.89,370.13,283614.0,368.23,370.99,367.89,370.13,283614.0
2020-04-03 09:30:00,367.91,370.9,366.9,367.79,127168.0,367.91,370.9,366.9,367.79,127168.0
2020-04-03 09:40:00,367.43,368.63,366.48,367.51,109301.0,367.43,368.63,366.48,367.51,109301.0
2020-04-03 09:50:00,367.65,368.27,365.43,367.32,134902.0,367.65,368.27,365.43,367.32,134902.0
2020-04-03 10:00:00,367.54,368.34,366.0,366.05,72544.0,367.54,368.34,366.0,366.05,72544.0
2020-04-03 10:10:00,366.11,366.33,361.42,361.66,155675.0,366.11,366.33,361.42,361.66,155675.0
2020-04-03 10:20:00,361.73,363.16,361.53,362.51,135501.0,361.73,363.16,361.53,362.51,135501.0
2020-04-03 10:30:00,362.22,363.7,361.43,361.94,97453.0,362.22,363.7,361.43,361.94,97453.0
2020-04-03 10:40:00,361.98,363.79,361.6,363.17,80848.0,361.98,363.79,361.6,363.17,80848.0
2020-04-03 10:50:00,363.34,364.0,362.49,363.09,59309.0,363.34,364.0,362.49,363.09,59309.0
2020-04-03 11:00:00,363.24,364.35,362.73,363.97,58503.0,363.24,364.35,362.73,363.97,58503.0
2020-04-03 11:10:00,363.81,363.9,360.92,361.41,85095.0,363.81,363.9,360.92,361.41,85095.0
2020-04-03 11:20:00,361.57,362.06,359.22,360.8,152241.0,361.57,362.06,359.22,360.8,152241.0
2020-04-03 11:30:00,360.69,362.57,360.31,361.77,63231.0,360.69,362.57,360.31,361.77,63231.0
2020-04-03 11:40:00,361.67,361.96,360.0,360.4,40359.0,361.67,361.96,360.0,360.4,40359.0
2020-04-03 11:50:00,360.7,362.09,360.17,361.79,45267.0,360.7,362.09,360.17,361.79,45267.0
2020-04-03 12:00:00,361.79,362.58,360.25,360.73,57705.0,361.79,362.58,360.25,360.73,57705.0
2020-04-03 12:10:00,360.87,361.44,359.6,360.02,48353.0,360.87,361.44,359.6,360.02,48353.0
2020-04-03 12:20:00,359.95,361.03,358.73,359.47,107925.0,359.95,361.03,358.73,359.47,107925.0
2020-04-03 12:30:00,359.45,360.19,358.73,359.59,115392.0,359.45,360.19,358.73,359.59,115392.0
2020-04-03 12:40:00,359.53,360.2,358.79,358.81,77007.0,359.53,360.2,358.79,358.81,77007.0
2020-04-03 12:50:00,358.84,360.5,358.72,360.38,46360.0,358.84,360.5,358.72,360.38,46360.0
2020-04-03 13:00:00,360.45,361.79,360.0,361.5,48977.0,360.45,361.79,360.0,361.5,48977.0
2020-04-03 13:10:00,361.55,361.9,360.64,361.12,40064.0,361.55,361.9,360.64,361.12,40064.0
2020-04-03 13:20:00,361.27,361.42,359.76,360.06,51985.0,361.27,361.42,359.76,360.06,51985.0
2020-04-03 13:30:00,359.91,359.95,358.23,358.93,56699.0,359.91,359.95,358.23,358.93,56699.0
2020-04-03 13:40:00,358.87,359.43,357.82,359.26,72805.0,358.87,359.43,357.82,359.26,72805.0
2020-04-03 13:50:00,359.34,359.81,358.57,359.8,26087.0,359.34,359.81,358.57,359.8,26087.0
2020-04-03 14:00:00,359.48,359.81,358.39,358.84,46662.0,359.48,359.81,358.39,358.84,46662.0
2020-04-03 14:10:00,358.88,358.88,357.51,357.86,44406.0,358.88,358.88,357.51,357.86,44406.0
2020-04-03 14:20:00,357.78,360.89,357.78,360.89,52147.0,357.78,360.89,357.78,360.89,52147.0
2020-04-03 14:30:00,360.93,360.93,359.11,359.61,46382.0,360.93,360.93,359.11,359.61,46382.0
2020-04-03 14:40:00,359.86,360.21,358.17,358.99,52331.0,359.86,360.21,358.17,358.99,52331.0
2020-04-03 14:50:00,358.98,361.3,358.85,360.98,68081.0,358.98,361.3,358.85,360.98,68081.0
2020-04-03 15:00:00,360.86,361.68,359.9,360.34,53180.0,360.86,361.68,359.9,360.34,53180.0
2020-04-03 15:10:00,360.24,361.43,359.6,361.28,53378.0,360.24,361.43,359.6,361.28,53378.0
2020-04-03 15:20:00,361.31,361.48,360.0,361.12,61818.0,361.31,361.48,360.0,361.12,61818.0
2020-04-03 15:30:00,361.04,361.88,359.91,359.96,66634.0,361.04,361.88,359.91,359.96,66634.0
2020-04-03 15:40:00,359.94,361.87,359.17,361.87,100707.0,359.94,361.87,359.17,361.87,100707.0
2020-04-03 15:50:00,361.95,363.05,360.94,361.76,255696.0,361.95,363.05,360.94,361.76,255696.0
2020-04-06 09:30:00,364.0,367.88,361.71,364.33,413453.0,364.0,367.88,361.71,364.33,413453.0
2020-04-06 09:40:00,364.32,369.8,363.53,368.63,244357.0,364.32,369.8,363.53,368.63,244357.0
2020-04-06 09:50:00,368.63,374.56,368.59,373.8,314981.0,368.63,374.56,368.59,373.8,314981.0
2020-04-06 10:00:00,373.99,374.13,370.62,373.24,153583.0,373.99,374.13,370.62,373.24,153583.0
2020-04-06 10:10:00,373.22,374.7,371.8,372.79,160610.0,373.22,374.7,371.8,372.79,160610.0
2020-04-06 10:20:00,372.86,373.95,369.74,370.04,138436.0,372.86,373.95,369.74,370.04,138436.0
2020-04-06 10:30:00,369.94,371.24,369.02,370.94,135016.0,369.94,371.24,369.02,370.94,135016.0
2020-04-06 10:40:00,371.05,371.1,368.52,369.45,195062.0,371.05,371.1,368.52,369.45,195062.0
2020-04-06 10:50:00,369.57,370.5,367.7,370.1,123181.0,369.57,370.5,367.7,370.1,123181.0
2020-04-06 11:00:00,370.05,371.18,369.77,370.75,101764.0,370.05,371.18,369.77,370.75,101764.0
2020-04-06 11:10:00,371.0,371.86,370.5,371.05,71841.0,371.0,371.86,370.5,371.05,71841.0
2020-04-06 11:20:00,371.16,372.12,369.96,372.06,61627.0,371.16,372.12,369.96,372.06,61627.0
2020-04-06 11:30:00,372.02,372.45,370.66,371.26,64484.0,372.02,372.45,370.66,371.26,64484.0
2020-04-06 11:40:00,371.29,372.19,370.16,371.38,85632.0,371.29,372.19,370.16,371.38,85632.0
2020-04-06 11:50:00,371.4,371.54,370.61,371.44,50145.0,371.4,371.54,370.61,371.44,50145.0
2020-04-06 12:00:00,371.57,371.76,370.51,371.47,45382.0,371.57,371.76,370.51,371.47,45382.0
2020-04-06 12:10:00,371.46,372.15,370.97,371.81,66223.0,371.46,372.15,370.97,371.81,66223.0
2020-04-06 12:20:00,371.85,373.18,371.8,372.71,63850.0,371.85,373.18,371.8,372.71,63850.0
2020-04-06 12:30:00,372.64,373.33,371.79,372.88,49922.0,372.64,373.33,371.79,372.88,49922.0
2020-04-06 12:40:00,372.97,373.75,372.5,373.57,43396.0,372.97,373.75,372.5,373.57,43396.0
2020-04-06 12:50:00,373.43,374.1,372.84,373.29,63902.0,373.43,374.1,372.84,373.29,63902.0
2020-04-06 13:00:00,373.11,373.41,371.0,372.5,58976.0,373.11,373.41,371.0,372.5,58976.0
2020-04-06 13:10:00,372.49,372.71,371.24,372.26,51075.0,372.49,372.71,371.24,372.26,51075.0
2020-04-06 13:20:00,372.15,373.19,372.11,372.4,33819.0,372.15,373.19,372.11,372.4,33819.0
2020-04-06 13:30:00,372.4,374.04,372.15,373.48,49182.0,372.4,374.04,372.15,373.48,49182.0
2020-04-06 13:40:00,373.4,374.55,373.4,374.5,43704.0,373.4,374.55,373.4,374.5,43704.0
2020-04-06 13:50:00,374.53,375.23,374.14,374.72,74884.0,374.53,375.23,374.14,374.72,74884.0
2020-04-06 14:00:00,374.71,374.79,373.33,373.55,57098.0,374.71,374.79,373.33,373.55,57098.0
2020-04-06 14:10:00,373.43,373.99,372.5,373.57,57966.0,373.43,373.99,372.5,373.57,57966.0
2020-04-06 14:20:00,373.59,374.18,372.9,374.07,31070.0,373.59,374.18,372.9,374.07,31070.0
2020-04-06 14:30:00,374.2,375.0,374.02,374.6,37412.0,374.2,375.0,374.02,374.6,37412.0
2020-04-06 14:40:00,374.48,375.71,374.36,375.62,78309.0,374.48,375.71,374.36,375.62,78309.0
2020-04-06 14:50:00,375.59,376.75,375.42,376.65,89691.0,375.59,376.75,375.42,376.65,89691.0
2020-04-06 15:00:00,376.61,376.95,375.27,375.9,85277.0,376.61,376.95,375.27,375.9,85277.0
2020-04-06 15:10:00,375.85,376.16,374.67,374.73,120611.0,375.85,376.16,374.67,374.73,120611.0
2020-04-06 15:20:00,374.75,375.31,374.1,374.84,102571.0,374.75,375.31,374.1,374.84,102571.0
2020-04-06 15:30:00,374.9,375.72,374.59,375.17,123329.0,374.9,375.72,374.59,375.17,123329.0
2020-04-06 15:40:00,375.23,377.31,374.88,376.87,230274.0,375.23,377.31,374.88,376.87,230274.0
2020-04-06 15:50:00,376.94,380.29,376.92,379.92,738103.0,376.94,380.29,376.92,379.92,738103.0
2020-04-07 09:30:00,379.77,381.33,376.05,378.94,509126.0,379.77,381.33,376.05,378.94,509126.0
2020-04-07 09:40:00,378.98,379.49,376.16,377.0,235124.0,378.98,379.49,376.16,377.0,235124.0
2020-04-07 09:50:00,377.01,378.31,375.29,376.5,244534.0,377.01,378.31,375.29,376.5,244534.0
2020-04-07 10:00:00,376.6,376.8,371.41,371.79,303499.0,376.6,376.8,371.41,371.79,303499.0
2020-04-07 10:10:00,371.78,373.74,369.34,373.62,280597.0,371.78,373.74,369.34,373.62,280597.0
2020-04-07 10:20:00,373.69,373.69,371.32,371.87,133929.0,373.69,373.69,371.32,371.87,133929.0
2020-04-07 10:30:00,372.03,372.62,370.16,370.49,145578.0,372.03,372.62,370.16,370.49,145578.0
2020-04-07 10:40:00,370.38,371.95,369.54,369.81,107804.0,370.38,371.95,369.54,369.81,107804.0
2020-04-07 10:50:00,369.93,373.22,369.7,372.73,121622.0,369.93,373.22,369.7,372.73,121622.0
2020-04-07 11:00:00,372.9,373.32,370.97,371.41,79440.0,372.9,373.32,370.97,371.41,79440.0
2020-04-07 11:10:00,371.6,374.08,371.25,373.59,80595.0,371.6,374.08,371.25,373.59,80595.0
2020-04-07 11:20:00,373.68,375.65,372.95,375.28,90777.0,373.68,375.65,372.95,375.28,90777.0
2020-04-07 11:30:00,375.46,376.98,374.86,376.83,126880.0,375.46,376.98,374.86,376.83,126880.0
2020-04-07 11:40:00,376.78,377.1,375.64,376.53,88323.0,376.78,377.1,375.64,376.53,88323.0
2020-04-07 11:50:00,376.65,376.71,374.8,376.04,96550.0,376.65,376.71,374.8,376.04,96550.0
2020-04-07 12:00:00,376.0,378.39,375.56,378.16,106103.0,376.0,378.39,375.56,378.16,106103.0
2020-04-07 12:10:00,378.2,378.2,377.14,377.48,81260.0,378.2,378.2,377.14,377.48,81260.0
2020-04-07 12:20:00,377.57,378.0,376.58,377.99,194387.0,377.57,378.0,376.58,377.99,194387.0
2020-04-07 12:30:00,377.81,378.8,377.27,378.25,196037.0,377.81,378.8,377.27,378.25,196037.0
2020-04-07 12:40:00,378.49,380.0,378.45,379.55,92075.0,378.49,380.0,378.45,379.55,92075.0
2020-04-07 12:50:00,379.63,380.59,379.22,380.0,82363.0,379.63,380.59,379.22,380.0,82363.0
2020-04-07 13:00:00,380.04,380.31,378.07,378.18,74082.0,380.04,380.31,378.07,378.18,74082.0
2020-04-07 13:10:00,378.34,379.42,377.66,378.72,52905.0,378.34,379.42,377.66,378.72,52905.0
2020-04-07 13:20:00,378.73,379.68,378.09,378.41,43448.0,378.73,379.68,378.09,378.41,43448.0
2020-04-07 13:30:00,378.5,378.5,375.3,375.45,93252.0,378.5,378.5,375.3,375.45,93252.0
2020-04-07 13:40:00,375.46,377.61,375.1,377.12,47081.0,375.46,377.61,375.1,377.12,47081.0
2020-04-07 13:50:00,376.8,377.25,375.23,376.0,38572.0,376.8,377.25,375.23,376.0,38572.0
2020-04-07 14:00:00,375.95,376.03,373.67,374.69,96150.0,375.95,376.03,373.67,374.69,96150.0
2020-04-07 14:10:00,374.81,375.0,373.34,373.48,79805.0,374.81,375.0,373.34,373.48,79805.0
2020-04-07 14:20:00,373.49,375.83,373.49,374.83,68733.0,373.49,375.83,373.49,374.83,68733.0
2020-04-07 14:30:00,374.91,375.66,373.5,374.67,66387.0,374.91,375.66,373.5,374.67,66387.0
2020-04-07 14:40:00,374.81,374.81,372.75,373.41,69761.0,374.81,374.81,372.75,373.41,69761.0
2020-04-07 14:50:00,373.4,375.21,372.89,372.89,76562.0,373.4,375.21,372.89,372.89,76562.0
2020-04-07 15:00:00,372.87,375.38,372.57,374.78,51572.0,372.87,375.38,372.57,374.78,51572.0
2020-04-07 15:10:00,374.6,375.95,373.34,373.56,105914.0,374.6,375.95,373.34,373.56,105914.0
2020-04-07 15:20:00,373.58,374.22,371.23,371.51,78949.0,373.58,374.22,371.23,371.51,78949.0
2020-04-07 15:30:00,371.66,374.0,371.37,373.7,78879.0,371.66,374.0,371.37,373.7,78879.0
2020-04-07 15:40:00,373.73,375.6,372.29,375.6,98743.0,373.73,375.6,372.29,375.6,98743.0
2020-04-07 15:50:00,375.6,375.65,371.16,372.28,193850.0,375.6,375.65,371.16,372.28,193850.0
2020-04-08 09:30:00,374.01,377.36,372.28,376.93,203051.0,374.01,377.36,372.28,376.93,203051.0
2020-04-08 09:40:00,377.2,378.39,376.01,376.43,129596.0,377.2,378.39,376.01,376.43,129596.0
2020-04-08 09:50:00,376.12,377.63,374.16,375.07,90474.0,376.12,377.63,374.16,375.07,90474.0
2020-04-08 10:00:00,375.29,377.58,373.78,374.25,93146.0,375.29,377.58,373.78,374.25,93146.0
2020-04-08 10:10:00,374.14,375.2,370.88,371.35,164767.0,374.14,375.2,370.88,371.35,164767.0
2020-04-08 10:20:00,371.24,372.7,370.29,372.14,143050.0,371.24,372.7,370.29,372.14,143050.0
2020-04-08 10:30:00,372.17,372.31,369.72,371.68,114196.0,372.17,372.31,369.72,371.68,114196.0
2020-04-08 10:40:00,371.75,372.0,369.85,371.62,104392.0,371.75,372.0,369.85,371.62,104392.0
2020-04-08 10:50:00,371.74,373.52,371.23,373.42,123818.0,371.74,373.52,371.23,373.42,123818.0
2020-04-08 11:00:00,373.35,374.56,372.75,374.01,75519.0,373.35,374.56,372.75,374.01,75519.0
2020-04-08 11:10:00,374.11,374.49,372.5,372.66,65029.0,374.11,374.49,372.5,372.66,65029.0
2020-04-08 11:20:00,373.01,374.5,372.85,373.83,55393.0,373.01,374.5,372.85,373.83,55393.0
2020-04-08 11:30:00,373.83,374.39,373.14,374.01,50614.0,373.83,374.39,373.14,374.01,50614.0
2020-04-08 11:40:00,373.98,374.35,373.18,373.22,39406.0,373.98,374.35,373.18,373.22,39406.0
2020-04-08 11:50:00,373.24,373.32,371.5,372.28,97337.0,373.24,373.32,371.5,372.28,97337.0
2020-04-08 12:00:00,372.24,373.51,371.51,371.8,214038.0,372.24,373.51,371.51,371.8,214038.0
2020-04-08 12:10:00,371.82,371.92,370.03,370.89,198542.0,371.82,371.92,370.03,370.89,198542.0
2020-04-08 12:20:00,370.72,371.98,370.55,371.3,174978.0,370.72,371.98,370.55,371.3,174978.0
2020-04-08 12:30:00,371.48,373.89,371.43,373.38,124871.0,371.48,373.89,371.43,373.38,124871.0
2020-04-08 12:40:00,373.26,373.29,371.52,371.71,73485.0,373.26,373.29,371.52,371.71,73485.0
2020-04-08 12:50:00,371.81,372.65,370.86,372.2,79225.0,371.81,372.65,370.86,372.2,79225.0
2020-04-08 13:00:00,372.3,372.4,371.31,371.9,37907.0,372.3,372.4,371.31,371.9,37907.0
2020-04-08 13:10:00,371.97,372.69,371.53,372.46,43406.0,371.97,372.69,371.53,372.46,43406.0
2020-04-08 13:20:00,372.34,373.49,371.8,371.92,70775.0,372.34,373.49,371.8,371.92,70775.0
2020-04-08 13:30:00,372.09,372.77,371.11,371.93,51545.0,372.09,372.77,371.11,371.93,51545.0
2020-04-08 13:40:00,371.86,371.89,370.81,371.04,70109.0,371.86,371.89,370.81,371.04,70109.0
2020-04-08 13:50:00,371.19,371.73,369.98,370.47,83783.0,371.19,371.73,369.98,370.47,83783.0
2020-04-08 14:00:00,370.5,371.39,370.0,370.57,127983.0,370.5,371.39,370.0,370.57,127983.0
2020-04-08 14:10:00,370.52,372.01,370.01,370.95,136267.0,370.52,372.01,370.01,370.95,136267.0
2020-04-08 14:20:00,371.0,372.34,370.88,371.79,59891.0,371.0,372.34,370.88,371.79,59891.0
2020-04-08 14:30:00,371.84,372.5,371.6,371.99,62402.0,371.84,372.5,371.6,371.99,62402.0
2020-04-08 14:40:00,371.95,373.0,371.09,371.19,62404.0,371.95,373.0,371.09,371.19,62404.0
2020-04-08 14:50:00,371.28,371.33,369.5,370.26,131318.0,371.28,371.33,369.5,370.26,131318.0
2020-04-08 15:00:00,370.29,371.0,369.81,370.83,103937.0,370.29,371.0,369.81,370.83,103937.0
2020-04-08 15:10:00,370.94,371.11,369.6,370.4,117936.0,370.94,371.11,369.6,370.4,117936.0
2020-04-08 15:20:00,370.46,370.5,368.88,369.94,170209.0,370.46,370.5,368.88,369.94,170209.0
2020-04-08 15:30:00,369.96,370.44,368.31,369.36,150073.0,369.96,370.44,368.31,369.36,150073.0
2020-04-08 15:40:00,369.42,370.25,368.46,369.37,148738.0,369.42,370.25,368.46,369.37,148738.0
2020-04-08 15:50:00,369.73,371.97,369.71,371.18,465917.0,369.73,371.97,369.71,371.18,465917.0
2020-04-09 09:30:00,370.98,371.45,365.99,369.84,375440.0,370.98,371.45,365.99,369.84,375440.0
2020-04-09 09:40:00,369.81,370.81,368.22,369.68,184547.0,369.81,370.81,368.22,369.68,184547.0
2020-04-09 09:50:00,369.45,369.69,366.14,366.14,258464.0,369.45,369.69,366.14,366.14,258464.0
2020-04-09 10:00:00,366.21,368.71,365.23,365.4,258402.0,366.21,368.71,365.23,365.4,258402.0
2020-04-09 10:10:00,365.5,366.62,364.0,364.34,263911.0,365.5,366.62,364.0,364.34,263911.0
2020-04-09 10:20:00,364.25,366.37,363.93,365.99,185225.0,364.25,366.37,363.93,365.99,185225.0
2020-04-09 10:30:00,365.94,366.66,364.75,365.9,92759.0,365.94,366.66,364.75,365.9,92759.0
2020-04-09 10:40:00,365.99,367.32,365.94,366.36,103762.0,365.99,367.32,365.94,366.36,103762.0
2020-04-09 10:50:00,366.46,367.84,365.61,367.31,102312.0,366.46,367.84,365.61,367.31,102312.0
2020-04-09 11:00:00,367.43,367.5,365.66,366.45,70214.0,367.43,367.5,365.66,366.45,70214.0
2020-04-09 11:10:00,366.58,366.77,365.05,366.1,79846.0,366.58,366.77,365.05,366.1,79846.0
2020-04-09 11:20:00,366.1,366.27,363.03,364.94,172761.0,366.1,366.27,363.03,364.94,172761.0
2020-04-09 11:30:00,364.87,366.46,364.5,366.46,154450.0,364.87,366.46,364.5,366.46,154450.0
2020-04-09 11:40:00,366.45,367.5,366.06,367.4,186552.0,366.45,367.5,366.06,367.4,186552.0
2020-04-09 11:50:00,367.31,369.25,367.25,369.0,163302.0,367.31,369.25,367.25,369.0,163302.0
2020-04-09 12:00:00,369.02,370.03,368.79,369.78,132941.0,369.02,370.03,368.79,369.78,132941.0
2020-04-09 12:10:00,369.72,369.77,369.0,369.6,55255.0,369.72,369.77,369.0,369.6,55255.0
2020-04-09 12:20:00,369.7,370.32,368.92,369.17,130566.0,369.7,370.32,368.92,369.17,130566.0
2020-04-09 12:30:00,369.16,370.05,368.44,370.02,79398.0,369.16,370.05,368.44,370.02,79398.0
2020-04-09 12:40:00,369.98,370.55,369.35,370.05,72767.0,369.98,370.55,369.35,370.05,72767.0
2020-04-09 12:50:00,370.01,371.27,369.83,371.14,67320.0,370.01,371.27,369.83,371.14,67320.0
2020-04-09 13:00:00,371.44,371.44,369.69,370.91,60327.0,371.44,371.44,369.69,370.91,60327.0
2020-04-09 13:10:00,371.09,371.31,370.02,371.31,45534.0,371.09,371.31,370.02,371.31,45534.0
2020-04-09 13:20:00,371.22,371.88,370.86,371.88,79754.0,371.22,371.88,370.86,371.88,79754.0
2020-04-09 13:30:00,371.92,372.1,370.0,370.1,62006.0,371.92,372.1,370.0,370.1,62006.0
2020-04-09 13:40:00,370.4,371.3,370.12,370.52,53317.0,370.4,371.3,370.12,370.52,53317.0
2020-04-09 13:50:00,370.73,371.8,370.07,371.55,50916.0,370.73,371.8,370.07,371.55,50916.0
2020-04-09 14:00:00,371.42,371.58,369.39,369.8,60166.0,371.42,371.58,369.39,369.8,60166.0
2020-04-09 14:10:00,369.82,370.4,368.78,369.29,66262.0,369.82,370.4,368.78,369.29,66262.0
2020-04-09 14:20:00,369.38,369.91,368.61,369.06,75839.0,369.38,369.91,368.61,369.06,75839.0
2020-04-09 14:30:00,369.2,370.77,369.12,370.31,54531.0,369.2,370.77,369.12,370.31,54531.0
2020-04-09 14:40:00,370.4,370.4,368.83,368.9,67787.0,370.4,370.4,368.83,368.9,67787.0
2020-04-09 14:50:00,369.01,369.16,367.22,368.32,108451.0,369.01,369.16,367.22,368.32,108451.0
2020-04-09 15:00:00,368.18,369.11,367.66,369.11,78558.0,368.18,369.11,367.66,369.11,78558.0
2020-04-09 15:10:00,369.08,369.67,368.65,368.79,82855.0,369.08,369.67,368.65,368.79,82855.0
2020-04-09 15:20:00,368.86,369.7,368.25,369.55,82506.0,368.86,369.7,368.25,369.55,82506.0
2020-04-09 15:30:00,369.56,370.88,369.33,370.86,122778.0,369.56,370.88,369.33,370.86,122778.0
2020-04-09 15:40:00,370.78,371.25,369.12,369.4,101531.0,370.78,371.25,369.12,369.4,101531.0
2020-04-09 15:50:00,369.61,371.39,368.55,370.89,497827.0,369.61,371.39,368.55,370.89,497827.0
2020-04-13 09:30:00,371.5,376.24,367.72,376.21,277123.0,371.5,376.24,367.72,376.21,277123.0
2020-04-13 09:40:00,376.22,379.43,375.14,378.95,315756.0,376.22,379.43,375.14,378.95,315756.0
2020-04-13 09:50:00,378.84,381.69,378.79,380.0,307932.0,378.84,381.69,378.79,380.0,307932.0
2020-04-13 10:00:00,380.5,383.5,379.71,383.29,242668.0,380.5,383.5,379.71,383.29,242668.0
2020-04-13 10:10:00,383.09,383.97,381.62,382.85,191278.0,383.09,383.97,381.62,382.85,191278.0
2020-04-13 10:20:00,382.96,383.37,380.6,382.74,134219.0,382.96,383.37,380.6,382.74,134219.0
2020-04-13 10:30:00,382.82,387.36,382.12,386.3,342911.0,382.82,387.36,382.12,386.3,342911.0
2020-04-13 10:40:00,386.33,387.14,383.19,383.21,249505.0,386.33,387.14,383.19,383.21,249505.0
2020-04-13 10:50:00,383.31,385.12,383.25,383.98,127969.0,383.31,385.12,383.25,383.98,127969.0
2020-04-13 11:00:00,383.77,385.6,382.84,384.08,157284.0,383.77,385.6,382.84,384.08,157284.0
2020-04-13 11:10:00,384.06,385.5,383.5,384.25,85954.0,384.06,385.5,383.5,384.25,85954.0
2020-04-13 11:20:00,384.52,387.11,384.43,386.8,123326.0,384.52,387.11,384.43,386.8,123326.0
2020-04-13 11:30:00,386.73,390.24,386.57,390.04,310714.0,386.73,390.24,386.57,390.04,310714.0
2020-04-13 11:40:00,390.13,394.8,388.4,394.05,436142.0,390.13,394.8,388.4,394.05,436142.0
2020-04-13 11:50:00,393.97,395.6,393.19,393.26,425724.0,393.97,395.6,393.19,393.26,425724.0
2020-04-13 12:00:00,393.21,395.85,392.82,394.71,260722.0,393.21,395.85,392.82,394.71,260722.0
2020-04-13 12:10:00,394.6,395.88,393.2,393.35,164240.0,394.6,395.88,393.2,393.35,164240.0
2020-04-13 12:20:00,393.35,393.53,391.32,391.42,219254.0,393.35,393.53,391.32,391.42,219254.0
2020-04-13 12:30:00,391.4,393.2,390.43,391.67,142092.0,391.4,393.2,390.43,391.67,142092.0
2020-04-13 12:40:00,391.76,394.38,391.46,393.95,106920.0,391.76,394.38,391.46,393.95,106920.0
2020-04-13 12:50:00,393.95,394.1,392.64,394.1,59889.0,393.95,394.1,392.64,394.1,59889.0
2020-04-13 13:00:00,394.0,394.05,392.12,392.83,83368.0,394.0,394.05,392.12,392.83,83368.0
2020-04-13 13:10:00,392.82,392.91,390.79,391.71,94016.0,392.82,392.91,390.79,391.71,94016.0
2020-04-13 13:20:00,391.63,392.56,391.38,392.24,43485.0,391.63,392.56,391.38,392.24,43485.0
2020-04-13 13:30:00,392.18,393.14,391.86,392.9,95559.0,392.18,393.14,391.86,392.9,95559.0
2020-04-13 13:40:00,392.9,394.95,392.77,394.85,116781.0,392.9,394.95,392.77,394.85,116781.0
2020-04-13 13:50:00,394.93,395.57,394.72,394.95,94174.0,394.93,395.57,394.72,394.95,94174.0
2020-04-13 14:00:00,394.92,396.0,394.88,395.11,139832.0,394.92,396.0,394.88,395.11,139832.0
2020-04-13 14:10:00,395.17,395.23,393.67,394.88,102749.0,395.17,395.23,393.67,394.88,102749.0
2020-04-13 14:20:00,395.0,395.91,394.36,395.91,90251.0,395.0,395.91,394.36,395.91,90251.0
2020-04-13 14:30:00,395.84,397.5,395.66,397.45,169734.0,395.84,397.5,395.66,397.45,169734.0
2020-04-13 14:40:00,397.43,398.83,397.04,397.51,261583.0,397.43,398.83,397.04,397.51,261583.0
2020-04-13 14:50:00,397.56,397.88,396.21,397.5,183868.0,397.56,397.88,396.21,397.5,183868.0
2020-04-13 15:00:00,397.53,397.54,395.84,396.64,103020.0,397.53,397.54,395.84,396.64,103020.0
2020-04-13 15:10:00,396.52,399.32,396.13,398.75,203356.0,396.52,399.32,396.13,398.75,203356.0
2020-04-13 15:20:00,398.79,399.12,397.12,398.56,169618.0,398.79,399.12,397.12,398.56,169618.0
2020-04-13 15:30:00,398.51,399.52,397.46,398.66,190854.0,398.51,399.52,397.46,398.66,190854.0
2020-04-13 15:40:00,398.71,400.51,397.3,400.24,384135.0,398.71,400.51,397.3,400.24,384135.0
2020-04-13 15:50:00,400.32,400.5,395.76,396.56,685558.0,400.32,400.5,395.76,396.56,685558.0
2020-04-14 09:30:00,397.5,404.88,394.99,402.25,822009.0,397.5,404.88,394.99,402.25,822009.0
2020-04-14 09:40:00,402.28,402.95,394.84,401.74,445132.0,402.28,402.95,394.84,401.74,445132.0
2020-04-14 09:50:00,401.99,402.29,396.61,402.06,379576.0,401.99,402.29,396.61,402.06,379576.0
2020-04-14 10:00:00,402.09,403.0,400.61,402.15,218975.0,402.09,403.0,400.61,402.15,218975.0
2020-04-14 10:10:00,402.02,403.6,400.22,402.36,220079.0,402.02,403.6,400.22,402.36,220079.0
2020-04-14 10:20:00,402.29,409.15,402.17,408.77,503087.0,402.29,409.15,402.17,408.77,503087.0
2020-04-14 10:30:00,408.89,409.08,404.8,406.26,303055.0,408.89,409.08,404.8,406.26,303055.0
2020-04-14 10:40:00,406.28,407.89,405.91,406.92,178429.0,406.28,407.89,405.91,406.92,178429.0
2020-04-14 10:50:00,407.02,410.65,406.99,410.36,238740.0,407.02,410.65,406.99,410.36,238740.0
2020-04-14 11:00:00,410.25,410.59,403.38,404.45,504365.0,410.25,410.59,403.38,404.45,504365.0
2020-04-14 11:10:00,404.36,408.74,403.74,405.69,277015.0,404.36,408.74,403.74,405.69,277015.0
2020-04-14 11:20:00,405.69,408.24,404.69,407.0,185951.0,405.69,408.24,404.69,407.0,185951.0
2020-04-14 11:30:00,407.0,408.49,406.27,408.11,137048.0,407.0,408.49,406.27,408.11,137048.0
2020-04-14 11:40:00,408.12,410.26,407.96,409.9,199634.0,408.12,410.26,407.96,409.9,199634.0
2020-04-14 11:50:00,410.05,411.61,409.15,410.78,202819.0,410.05,411.61,409.15,410.78,202819.0
2020-04-14 12:00:00,410.84,414.44,410.75,414.08,266720.0,410.84,414.44,410.75,414.08,266720.0
2020-04-14 12:10:00,414.14,415.36,412.57,415.24,153787.0,414.14,415.36,412.57,415.24,153787.0
2020-04-14 12:20:00,415.38,417.39,415.29,415.71,236788.0,415.38,417.39,415.29,415.71,236788.0
2020-04-14 12:30:00,415.77,416.48,414.57,415.55,155063.0,415.77,416.48,414.57,415.55,155063.0
2020-04-14 12:40:00,415.56,417.19,413.47,413.85,279552.0,415.56,417.19,413.47,413.85,279552.0
2020-04-14 12:50:00,413.85,415.99,413.67,414.91,132136.0,413.85,415.99,413.67,414.91,132136.0
2020-04-14 13:00:00,414.97,415.0,413.22,413.51,103151.0,414.97,415.0,413.22,413.51,103151.0
2020-04-14 13:10:00,413.42,413.97,412.43,412.45,121567.0,413.42,413.97,412.43,412.45,121567.0
2020-04-14 13:20:00,412.42,414.99,412.03,414.67,116198.0,412.42,414.99,412.03,414.67,116198.0
2020-04-14 13:30:00,414.65,415.32,413.36,415.2,119315.0,414.65,415.32,413.36,415.2,119315.0
2020-04-14 13:40:00,415.15,415.47,414.41,415.09,55967.0,415.15,415.47,414.41,415.09,55967.0
2020-04-14 13:50:00,415.01,416.75,414.78,416.54,91221.0,415.01,416.75,414.78,416.54,91221.0
2020-04-14 14:00:00,416.58,416.6,414.0,415.22,86181.0,416.58,416.6,414.0,415.22,86181.0
2020-04-14 14:10:00,415.3,416.64,414.73,416.47,66139.0,415.3,416.64,414.73,416.47,66139.0
2020-04-14 14:20:00,416.55,417.79,415.91,417.69,125691.0,416.55,417.79,415.91,417.69,125691.0
2020-04-14 14:30:00,417.75,417.82,416.2,416.25,94505.0,417.75,417.82,416.2,416.25,94505.0
2020-04-14 14:40:00,416.29,416.82,415.31,415.72,99021.0,416.29,416.82,415.31,415.72,99021.0
2020-04-14 14:50:00,415.8,417.46,415.69,416.76,66597.0,415.8,417.46,415.69,416.76,66597.0
2020-04-14 15:00:00,416.7,417.15,414.68,415.44,109295.0,416.7,417.15,414.68,415.44,109295.0
2020-04-14 15:10:00,415.4,416.2,413.8,414.23,110488.0,415.4,416.2,413.8,414.23,110488.0
2020-04-14 15:20:00,414.19,414.36,413.21,414.1,127277.0,414.19,414.36,413.21,414.1,127277.0
2020-04-14 15:30:00,414.15,414.8,413.8,414.11,145323.0,414.15,414.8,413.8,414.11,145323.0
2020-04-14 15:40:00,414.26,415.71,414.14,415.0,160126.0,414.26,415.71,414.14,415.0,160126.0
2020-04-14 15:50:00,414.96,415.26,413.0,413.39,302441.0,414.96,415.26,413.0,413.39,302441.0
2020-04-15 09:30:00,413.0,424.0,412.25,419.67,955519.0,413.0,424.0,412.25,419.67,955519.0
2020-04-15 09:40:00,419.73,419.74,412.57,414.19,463601.0,419.73,419.74,412.57,414.19,463601.0
2020-04-15 09:50:00,414.08,419.99,414.08,419.19,376551.0,414.08,419.99,414.08,419.19,376551.0
2020-04-15 10:00:00,419.29,423.28,417.51,423.28,411061.0,419.29,423.28,417.51,423.28,411061.0
2020-04-15 10:10:00,423.07,425.0,420.62,422.43,384169.0,423.07,425.0,420.62,422.43,384169.0
2020-04-15 10:20:00,422.45,427.77,422.14,426.68,522452.0,422.45,427.77,422.14,426.68,522452.0
2020-04-15 10:30:00,426.69,428.55,425.7,426.7,252193.0,426.69,428.55,425.7,426.7,252193.0
2020-04-15 10:40:00,426.65,428.01,424.39,427.56,200139.0,426.65,428.01,424.39,427.56,200139.0
2020-04-15 10:50:00,427.56,430.85,426.9,429.6,324330.0,427.56,430.85,426.9,429.6,324330.0
2020-04-15 11:00:00,429.58,430.98,427.16,427.76,234753.0,429.58,430.98,427.16,427.76,234753.0
2020-04-15 11:10:00,428.05,429.19,426.0,427.05,194720.0,428.05,429.19,426.0,427.05,194720.0
2020-04-15 11:20:00,427.27,428.2,424.9,428.04,197757.0,427.27,428.2,424.9,428.04,197757.0
2020-04-15 11:30:00,428.16,429.0,427.15,427.31,104935.0,428.16,429.0,427.15,427.31,104935.0
2020-04-15 11:40:00,427.27,429.0,427.13,427.75,84832.0,427.27,429.0,427.13,427.75,84832.0
2020-04-15 11:50:00,427.93,430.0,427.72,429.13,134733.0,427.93,430.0,427.72,429.13,134733.0
2020-04-15 12:00:00,429.13,432.0,428.88,430.59,190956.0,429.13,432.0,428.88,430.59,190956.0
2020-04-15 12:10:00,430.58,432.99,430.5,432.31,159251.0,430.58,432.99,430.5,432.31,159251.0
2020-04-15 12:20:00,432.35,434.12,431.79,433.76,186658.0,432.35,434.12,431.79,433.76,186658.0
2020-04-15 12:30:00,433.69,434.06,432.52,433.25,152461.0,433.69,434.06,432.52,433.25,152461.0
2020-04-15 12:40:00,433.3,433.3,427.76,428.11,321102.0,433.3,433.3,427.76,428.11,321102.0
2020-04-15 12:50:00,428.03,430.23,424.74,427.1,358045.0,428.03,430.23,424.74,427.1,358045.0
2020-04-15 13:00:00,427.03,428.82,426.89,428.43,143874.0,427.03,428.82,426.89,428.43,143874.0
2020-04-15 13:10:00,428.56,429.41,428.0,428.45,132340.0,428.56,429.41,428.0,428.45,132340.0
2020-04-15 13:20:00,428.27,429.88,427.56,429.78,153680.0,428.27,429.88,427.56,429.78,153680.0
2020-04-15 13:30:00,429.95,430.71,429.0,430.51,130488.0,429.95,430.71,429.0,430.51,130488.0
2020-04-15 13:40:00,430.45,432.83,429.84,431.69,232206.0,430.45,432.83,429.84,431.69,232206.0
2020-04-15 13:50:00,431.62,432.69,431.07,431.85,163456.0,431.62,432.69,431.07,431.85,163456.0
2020-04-15 14:00:00,431.99,432.5,431.11,431.81,114816.0,431.99,432.5,431.11,431.81,114816.0
2020-04-15 14:10:00,431.75,434.0,431.75,433.87,233977.0,431.75,434.0,431.75,433.87,233977.0
2020-04-15 14:20:00,433.76,434.46,432.65,433.38,175085.0,433.76,434.46,432.65,433.38,175085.0
2020-04-15 14:30:00,433.61,434.98,432.5,434.48,117366.0,433.61,434.98,432.5,434.48,117366.0
2020-04-15 14:40:00,434.4,434.69,433.25,434.54,166522.0,434.4,434.69,433.25,434.54,166522.0
2020-04-15 14:50:00,434.47,434.52,432.75,434.34,131335.0,434.47,434.52,432.75,434.34,131335.0
2020-04-15 15:00:00,434.32,434.51,432.07,432.5,177420.0,434.32,434.51,432.07,432.5,177420.0
2020-04-15 15:10:00,432.51,432.57,430.79,431.75,176685.0,432.51,432.57,430.79,431.75,176685.0
2020-04-15 15:20:00,431.77,431.99,429.14,430.14,184304.0,431.77,431.99,429.14,430.14,184304.0
2020-04-15 15:30:00,430.09,430.36,426.0,427.16,301620.0,430.09,430.36,426.0,427.16,301620.0
2020-04-15 15:40:00,427.48,427.48,424.69,426.27,267883.0,427.48,427.48,424.69,426.27,267883.0
2020-04-15 15:50:00,426.38,428.24,425.77,426.75,398608.0,426.38,428.24,425.77,426.75,398608.0
2020-04-16 09:30:00,436.99,443.0,431.61,433.34,930317.0,436.99,443.0,431.61,433.34,930317.0
2020-04-16 09:40:00,433.51,440.5,433.01,439.3,561866.0,433.51,440.5,433.01,439.3,561866.0
2020-04-16 09:50:00,439.34,443.96,437.91,442.53,555421.0,439.34,443.96,437.91,442.53,555421.0
2020-04-16 10:00:00,442.78,444.7,438.69,439.72,461948.0,442.78,444.7,438.69,439.72,461948.0
2020-04-16 10:10:00,439.72,442.92,436.77,441.93,387425.0,439.72,442.92,436.77,441.93,387425.0
2020-04-16 10:20:00,441.78,444.94,440.8,444.06,345267.0,441.78,444.94,440.8,444.06,345267.0
2020-04-16 10:30:00,443.92,444.54,442.38,443.36,218905.0,443.92,444.54,442.38,443.36,218905.0
2020-04-16 10:40:00,443.46,446.5,442.68,445.83,280618.0,443.46,446.5,442.68,445.83,280618.0
2020-04-16 10:50:00,445.9,445.9,442.06,444.55,260517.0,445.9,445.9,442.06,444.55,260517.0
2020-04-16 11:00:00,444.58,447.26,443.28,445.78,260785.0,444.58,447.26,443.28,445.78,260785.0
2020-04-16 11:10:00,445.86,448.73,445.86,448.65,299048.0,445.86,448.73,445.86,448.65,299048.0
2020-04-16 11:20:00,448.69,449.52,447.56,447.74,289156.0,448.69,449.52,447.56,447.74,289156.0
2020-04-16 11:30:00,447.85,448.0,446.5,447.83,225208.0,447.85,448.0,446.5,447.83,225208.0
2020-04-16 11:40:00,447.75,448.22,444.81,445.78,209085.0,447.75,448.22,444.81,445.78,209085.0
2020-04-16 11:50:00,445.79,448.32,444.98,447.35,218951.0,445.79,448.32,444.98,447.35,218951.0
2020-04-16 12:00:00,447.35,448.0,444.52,444.86,167100.0,447.35,448.0,444.52,444.86,167100.0
2020-04-16 12:10:00,444.8,445.2,441.0,442.9,320981.0,444.8,445.2,441.0,442.9,320981.0
2020-04-16 12:20:00,442.59,444.25,440.77,443.0,279505.0,442.59,444.25,440.77,443.0,279505.0
2020-04-16 12:30:00,443.14,443.15,438.5,440.95,276550.0,443.14,443.15,438.5,440.95,276550.0
2020-04-16 12:40:00,440.94,443.49,440.59,443.19,212055.0,440.94,443.49,440.59,443.19,212055.0
2020-04-16 12:50:00,443.18,444.31,441.87,444.2,136607.0,443.18,444.31,441.87,444.2,136607.0
2020-04-16 13:00:00,444.07,445.0,441.59,442.46,155195.0,444.07,445.0,441.59,442.46,155195.0
2020-04-16 13:10:00,442.36,442.74,439.69,441.39,140369.0,442.36,442.74,439.69,441.39,140369.0
2020-04-16 13:20:00,441.48,442.0,439.21,441.84,129010.0,441.48,442.0,439.21,441.84,129010.0
2020-04-16 13:30:00,441.88,443.08,441.01,441.36,135165.0,441.88,443.08,441.01,441.36,135165.0
2020-04-16 13:40:00,441.49,442.47,440.18,440.67,112710.0,441.49,442.47,440.18,440.67,112710.0
2020-04-16 13:50:00,440.74,440.96,438.26,439.65,172179.0,440.74,440.96,438.26,439.65,172179.0
2020-04-16 14:00:00,439.29,441.5,438.1,441.39,178268.0,439.29,441.5,438.1,441.39,178268.0
2020-04-16 14:10:00,441.3,442.0,439.83,440.22,125413.0,441.3,442.0,439.83,440.22,125413.0
2020-04-16 14:20:00,440.17,440.63,438.25,440.3,161510.0,440.17,440.63,438.25,440.3,161510.0
2020-04-16 14:30:00,440.33,442.33,440.2,442.08,203355.0,440.33,442.33,440.2,442.08,203355.0
2020-04-16 14:40:00,442.05,442.05,438.8,439.01,108010.0,442.05,442.05,438.8,439.01,108010.0
2020-04-16 14:50:00,439.0,439.68,437.63,437.86,196303.0,439.0,439.68,437.63,437.86,196303.0
2020-04-16 15:00:00,437.87,438.59,434.88,435.11,241916.0,437.87,438.59,434.88,435.11,241916.0
2020-04-16 15:10:00,435.09,436.26,433.53,434.42,265058.0,435.09,436.26,433.53,434.42,265058.0
2020-04-16 15:20:00,434.63,437.21,434.0,437.1,218343.0,434.63,437.21,434.0,437.1,218343.0
2020-04-16 15:30:00,437.18,438.5,436.43,436.71,245395.0,437.18,438.5,436.43,436.71,245395.0
2020-04-16 15:40:00,436.78,437.42,435.79,437.0,144914.0,436.78,437.42,435.79,437.0,144914.0
2020-04-16 15:50:00,437.27,439.88,437.06,439.17,458408.0,437.27,439.88,437.06,439.17,458408.0
2020-04-17 09:30:00,430.86,432.0,421.45,424.24,1067304.0,430.86,432.0,421.45,424.24,1067304.0
2020-04-17 09:40:00,424.17,425.19,420.55,423.59,594875.0,424.17,425.19,420.55,423.59,594875.0
2020-04-17 09:50:00,423.6,426.95,421.05,426.29,358276.0,423.6,426.95,421.05,426.29,358276.0
2020-04-17 10:00:00,426.38,430.33,425.85,429.98,346352.0,426.38,430.33,425.85,429.98,346352.0
2020-04-17 10:10:00,429.81,430.32,425.0,428.67,284444.0,429.81,430.32,425.0,428.67,284444.0
2020-04-17 10:20:00,428.58,429.59,426.38,429.27,170697.0,428.58,429.59,426.38,429.27,170697.0
2020-04-17 10:30:00,429.24,430.1,425.0,425.82,228544.0,429.24,430.1,425.0,425.82,228544.0
2020-04-17 10:40:00,425.9,425.93,422.52,423.3,178186.0,425.9,425.93,422.52,423.3,178186.0
2020-04-17 10:50:00,423.22,424.41,421.51,422.37,220855.0,423.22,424.41,421.51,422.37,220855.0
2020-04-17 11:00:00,422.44,423.99,421.28,421.77,186441.0,422.44,423.99,421.28,421.77,186441.0
2020-04-17 11:10:00,421.67,421.8,418.0,418.76,332665.0,421.67,421.8,418.0,418.76,332665.0
2020-04-17 11:20:00,418.69,418.96,415.0,417.67,382992.0,418.69,418.96,415.0,417.67,382992.0
2020-04-17 11:30:00,417.64,419.4,416.72,419.03,190759.0,417.64,419.4,416.72,419.03,190759.0
2020-04-17 11:40:00,418.94,421.38,418.5,421.03,181049.0,418.94,421.38,418.5,421.03,181049.0
2020-04-17 11:50:00,420.99,421.41,419.01,419.74,139145.0,420.99,421.41,419.01,419.74,139145.0
2020-04-17 12:00:00,419.78,420.0,418.5,419.35,106575.0,419.78,420.0,418.5,419.35,106575.0
2020-04-17 12:10:00,419.26,419.7,416.71,419.42,193251.0,419.26,419.7,416.71,419.42,193251.0
2020-04-17 12:20:00,419.46,420.77,418.22,420.52,151390.0,419.46,420.77,418.22,420.52,151390.0
2020-04-17 12:30:00,420.45,422.17,420.11,421.03,113306.0,420.45,422.17,420.11,421.03,113306.0
2020-04-17 12:40:00,421.29,421.67,419.72,420.05,88906.0,421.29,421.67,419.72,420.05,88906.0
2020-04-17 12:50:00,420.2,421.42,419.8,421.26,81143.0,420.2,421.42,419.8,421.26,81143.0
2020-04-17 13:00:00,421.15,421.52,420.65,421.19,86473.0,421.15,421.52,420.65,421.19,86473.0
2020-04-17 13:10:00,421.15,421.95,420.36,421.7,81841.0,421.15,421.95,420.36,421.7,81841.0
2020-04-17 13:20:00,421.71,421.82,419.11,419.2,88002.0,421.71,421.82,419.11,419.2,88002.0
2020-04-17 13:30:00,419.1,419.64,418.55,419.33,90697.0,419.1,419.64,418.55,419.33,90697.0
2020-04-17 13:40:00,419.27,420.69,418.89,419.28,81080.0,419.27,420.69,418.89,419.28,81080.0
2020-04-17 13:50:00,419.39,420.07,418.59,418.93,68154.0,419.39,420.07,418.59,418.93,68154.0
2020-04-17 14:00:00,418.82,419.2,417.5,417.69,92155.0,418.82,419.2,417.5,417.69,92155.0
2020-04-17 14:10:00,417.62,418.46,417.47,418.43,86874.0,417.62,418.46,417.47,418.43,86874.0
2020-04-17 14:20:00,418.31,418.93,417.81,417.81,70502.0,418.31,418.93,417.81,417.81,70502.0
2020-04-17 14:30:00,417.8,417.8,415.3,415.6,161529.0,417.8,417.8,415.3,415.6,161529.0
2020-04-17 14:40:00,415.46,416.94,414.69,416.63,202081.0,415.46,416.94,414.69,416.63,202081.0
2020-04-17 14:50:00,416.72,417.73,416.0,417.33,118581.0,416.72,417.73,416.0,417.33,118581.0
2020-04-17 15:00:00,417.29,418.15,417.03,417.72,93422.0,417.29,418.15,417.03,417.72,93422.0
2020-04-17 15:10:00,417.65,419.39,417.17,419.3,113909.0,417.65,419.39,417.17,419.3,113909.0
2020-04-17 15:20:00,419.31,420.48,418.48,420.39,156326.0,419.31,420.48,418.48,420.39,156326.0
2020-04-17 15:30:00,420.48,422.47,420.27,421.81,240166.0,420.48,422.47,420.27,421.81,240166.0
2020-04-17 15:40:00,421.79,422.62,419.25,419.44,240833.0,421.79,422.62,419.25,419.44,240833.0
2020-04-17 15:50:00,419.44,423.14,419.44,423.05,475630.0,419.44,423.14,419.44,423.05,475630.0
2020-04-20 09:30:00,435.1,442.0,431.81,436.37,997215.0,435.1,442.0,431.81,436.37,997215.0
2020-04-20 09:40:00,436.12,438.72,430.58,431.73,608816.0,436.12,438.72,430.58,431.73,608816.0
2020-04-20 09:50:00,431.9,434.68,430.56,434.06,317606.0,431.9,434.68,430.56,434.06,317606.0
2020-04-20 10:00:00,434.28,438.11,434.27,436.1,406518.0,434.28,438.11,434.27,436.1,406518.0
2020-04-20 10:10:00,436.13,441.5,436.11,440.25,467862.0,436.13,441.5,436.11,440.25,467862.0
2020-04-20 10:20:00,440.1,442.03,438.4,441.13,353771.0,440.1,442.03,438.4,441.13,353771.0
2020-04-20 10:30:00,441.21,443.41,440.51,441.0,351737.0,441.21,443.41,440.51,441.0,351737.0
2020-04-20 10:40:00,440.97,444.1,440.75,443.24,251126.0,440.97,444.1,440.75,443.24,251126.0
2020-04-20 10:50:00,443.11,443.45,440.9,443.07,189968.0,443.11,443.45,440.9,443.07,189968.0
2020-04-20 11:00:00,443.14,444.49,441.9,443.03,202094.0,443.14,444.49,441.9,443.03,202094.0
2020-04-20 11:10:00,443.08,443.83,441.11,441.72,144950.0,443.08,443.83,441.11,441.72,144950.0
2020-04-20 11:20:00,441.87,442.86,440.38,441.28,154219.0,441.87,442.86,440.38,441.28,154219.0
2020-04-20 11:30:00,441.48,442.19,440.26,441.12,139955.0,441.48,442.19,440.26,441.12,139955.0
2020-04-20 11:40:00,441.0,441.79,439.54,439.55,111597.0,441.0,441.79,439.54,439.55,111597.0
2020-04-20 11:50:00,439.58,441.84,439.0,441.7,134623.0,439.58,441.84,439.0,441.7,134623.0
2020-04-20 12:00:00,441.7,442.5,440.5,442.5,110996.0,441.7,442.5,440.5,442.5,110996.0
2020-04-20 12:10:00,442.58,442.8,440.7,441.17,130233.0,442.58,442.8,440.7,441.17,130233.0
2020-04-20 12:20:00,441.09,441.5,438.52,438.65,125936.0,441.09,441.5,438.52,438.65,125936.0
2020-04-20 12:30:00,438.65,439.89,438.61,439.24,97900.0,438.65,439.89,438.61,439.24,97900.0
2020-04-20 12:40:00,439.29,439.66,437.76,439.24,113688.0,439.29,439.66,437.76,439.24,113688.0
2020-04-20 12:50:00,439.31,439.75,438.5,438.93,70510.0,439.31,439.75,438.5,438.93,70510.0
2020-04-20 13:00:00,438.86,438.92,435.18,436.52,165800.0,438.86,438.92,435.18,436.52,165800.0
2020-04-20 13:10:00,436.59,437.84,436.56,437.19,105708.0,436.59,437.84,436.56,437.19,105708.0
2020-04-20 13:20:00,437.2,438.08,436.66,438.0,78342.0,437.2,438.08,436.66,438.0,78342.0
2020-04-20 13:30:00,437.88,439.69,437.87,439.56,112444.0,437.88,439.69,437.87,439.56,112444.0
2020-04-20 13:40:00,439.47,440.43,438.32,438.61,125172.0,439.47,440.43,438.32,438.61,125172.0
2020-04-20 13:50:00,438.72,440.0,438.72,439.66,74413.0,438.72,440.0,438.72,439.66,74413.0
2020-04-20 14:00:00,439.52,441.48,438.2,441.02,146453.0,439.52,441.48,438.2,441.02,146453.0
2020-04-20 14:10:00,441.0,441.0,439.16,439.29,96612.0,441.0,441.0,439.16,439.29,96612.0
2020-04-20 14:20:00,439.4,439.54,437.38,437.53,108548.0,439.4,439.54,437.38,437.53,108548.0
2020-04-20 14:30:00,437.74,439.39,437.56,439.12,101834.0,437.74,439.39,437.56,439.12,101834.0
2020-04-20 14:40:00,439.17,440.95,439.16,440.9,135458.0,439.17,440.95,439.16,440.9,135458.0
2020-04-20 14:50:00,440.82,440.87,437.0,437.32,187272.0,440.82,440.87,437.0,437.32,187272.0
2020-04-20 15:00:00,437.5,439.05,436.58,436.71,189433.0,437.5,439.05,436.58,436.71,189433.0
2020-04-20 15:10:00,436.83,437.2,433.27,433.77,299716.0,436.83,437.2,433.27,433.77,299716.0
2020-04-20 15:20:00,433.83,437.76,433.51,437.73,223868.0,433.83,437.76,433.51,437.73,223868.0
2020-04-20 15:30:00,437.58,438.87,436.73,437.0,209140.0,437.58,438.87,436.73,437.0,209140.0
2020-04-20 15:40:00,437.1,438.58,436.43,438.46,183609.0,437.1,438.58,436.43,438.46,183609.0
2020-04-20 15:50:00,438.39,438.89,436.55,437.38,485944.0,438.39,438.89,436.55,437.38,485944.0
2020-04-21 09:30:00,444.77,447.0,438.7,438.7,917454.0,444.77,447.0,438.7,438.7,917454.0
2020-04-21 09:40:00,438.85,441.96,437.05,439.73,519299.0,438.85,441.96,437.05,439.73,519299.0
2020-04-21 09:50:00,439.61,439.74,433.44,436.82,559412.0,439.61,439.74,433.44,436.82,559412.0
2020-04-21 10:00:00,436.9,439.87,435.0,438.37,404776.0,436.9,439.87,435.0,438.37,404776.0
2020-04-21 10:10:00,438.36,441.3,437.3,437.3,344668.0,438.36,441.3,437.3,437.3,344668.0
2020-04-21 10:20:00,437.3,438.57,436.17,437.17,255931.0,437.3,438.57,436.17,437.17,255931.0
2020-04-21 10:30:00,437.28,437.65,435.61,435.77,179192.0,437.28,437.65,435.61,435.77,179192.0
2020-04-21 10:40:00,435.56,436.2,433.41,433.54,256064.0,435.56,436.2,433.41,433.54,256064.0
2020-04-21 10:50:00,433.6,433.82,425.6,428.68,463321.0,433.6,433.82,425.6,428.68,463321.0
2020-04-21 11:00:00,428.85,431.91,427.63,430.12,294634.0,428.85,431.91,427.63,430.12,294634.0
2020-04-21 11:10:00,429.87,430.9,426.29,426.34,270151.0,429.87,430.9,426.29,426.34,270151.0
2020-04-21 11:20:00,426.66,428.49,426.0,427.27,244808.0,426.66,428.49,426.0,427.27,244808.0
2020-04-21 11:30:00,427.0,430.08,426.83,428.44,173554.0,427.0,430.08,426.83,428.44,173554.0
2020-04-21 11:40:00,428.64,430.58,427.7,430.19,183379.0,428.64,430.58,427.7,430.19,183379.0
2020-04-21 11:50:00,430.13,432.93,429.46,432.75,277632.0,430.13,432.93,429.46,432.75,277632.0
2020-04-21 12:00:00,432.84,433.44,430.48,431.68,219328.0,432.84,433.44,430.48,431.68,219328.0
2020-04-21 12:10:00,431.76,432.31,430.2,430.83,120777.0,431.76,432.31,430.2,430.83,120777.0
2020-04-21 12:20:00,430.85,431.2,428.79,429.79,144690.0,430.85,431.2,428.79,429.79,144690.0
2020-04-21 12:30:00,429.98,430.02,428.35,428.76,111612.0,429.98,430.02,428.35,428.76,111612.0
2020-04-21 12:40:00,428.87,429.47,427.57,428.63,128197.0,428.87,429.47,427.57,428.63,128197.0
2020-04-21 12:50:00,428.66,431.25,428.25,430.76,172708.0,428.66,431.25,428.25,430.76,172708.0
2020-04-21 13:00:00,430.61,432.7,430.6,432.34,159852.0,430.61,432.7,430.6,432.34,159852.0
2020-04-21 13:10:00,432.23,433.75,431.51,432.99,223811.0,432.23,433.75,431.51,432.99,223811.0
2020-04-21 13:20:00,432.91,436.7,432.56,436.31,298411.0,432.91,436.7,432.56,436.31,298411.0
2020-04-21 13:30:00,436.42,436.43,432.54,433.82,237990.0,436.42,436.43,432.54,433.82,237990.0
2020-04-21 13:40:00,433.83,435.2,432.13,432.37,213538.0,433.83,435.2,432.13,432.37,213538.0
2020-04-21 13:50:00,432.23,433.89,432.12,433.45,155838.0,432.23,433.89,432.12,433.45,155838.0
2020-04-21 14:00:00,433.48,437.36,432.33,435.58,269042.0,433.48,437.36,432.33,435.58,269042.0
2020-04-21 14:10:00,435.63,437.56,435.2,436.56,193001.0,435.63,437.56,435.2,436.56,193001.0
2020-04-21 14:20:00,436.61,439.45,436.0,438.52,328772.0,436.61,439.45,436.0,438.52,328772.0
2020-04-21 14:30:00,438.86,441.5,438.6,441.14,428422.0,438.86,441.5,438.6,441.14,428422.0
2020-04-21 14:40:00,441.16,441.43,438.2,438.37,286301.0,441.16,441.43,438.2,438.37,286301.0
2020-04-21 14:50:00,438.41,440.0,437.5,439.04,327575.0,438.41,440.0,437.5,439.04,327575.0
2020-04-21 15:00:00,439.05,440.32,438.14,438.34,254222.0,439.05,440.32,438.14,438.34,254222.0
2020-04-21 15:10:00,438.32,440.15,437.04,440.15,284155.0,438.32,440.15,437.04,440.15,284155.0
2020-04-21 15:20:00,440.03,441.24,439.44,440.63,334451.0,440.03,441.24,439.44,440.63,334451.0
2020-04-21 15:30:00,440.8,443.81,440.5,443.21,473945.0,440.8,443.81,440.5,443.21,473945.0
2020-04-21 15:40:00,442.97,443.56,437.76,438.8,614005.0,442.97,443.56,437.76,438.8,614005.0
2020-04-21 15:50:00,438.77,439.22,428.73,434.31,1217814.0,438.77,439.22,428.73,434.31,1217814.0
2020-04-22 09:30:00,429.73,433.0,418.27,420.89,1915636.0,429.73,433.0,418.27,420.89,1915636.0
2020-04-22 09:40:00,420.73,422.9,413.0,417.46,1295190.0,420.73,422.9,413.0,417.46,1295190.0
2020-04-22 09:50:00,417.53,425.75,417.34,422.8,1193415.0,417.53,425.75,417.34,422.8,1193415.0
2020-04-22 10:00:00,423.41,425.25,418.16,419.53,667581.0,423.41,425.25,418.16,419.53,667581.0
2020-04-22 10:10:00,419.59,422.76,417.0,420.07,536150.0,419.59,422.76,417.0,420.07,536150.0
2020-04-22 10:20:00,419.55,423.05,418.65,423.02,424465.0,419.55,423.05,418.65,423.02,424465.0
2020-04-22 10:30:00,422.91,425.44,420.87,424.09,513514.0,422.91,425.44,420.87,424.09,513514.0
2020-04-22 10:40:00,424.12,428.67,423.25,428.67,723610.0,424.12,428.67,423.25,428.67,723610.0
2020-04-22 10:50:00,428.58,429.5,425.4,426.19,543290.0,428.58,429.5,425.4,426.19,543290.0
2020-04-22 11:00:00,426.24,429.9,425.41,427.34,432513.0,426.24,429.9,425.41,427.34,432513.0
2020-04-22 11:10:00,427.34,428.0,423.49,424.69,412389.0,427.34,428.0,423.49,424.69,412389.0
2020-04-22 11:20:00,424.83,426.26,423.24,423.24,235630.0,424.83,426.26,423.24,423.24,235630.0
2020-04-22 11:30:00,423.39,425.0,422.73,423.76,250005.0,423.39,425.0,422.73,423.76,250005.0
2020-04-22 11:40:00,423.78,424.28,422.01,422.68,258720.0,423.78,424.28,422.01,422.68,258720.0
2020-04-22 11:50:00,422.67,425.52,422.36,424.77,257727.0,422.67,425.52,422.36,424.77,257727.0
2020-04-22 12:00:00,424.84,426.0,424.35,424.78,191019.0,424.84,426.0,424.35,424.78,191019.0
2020-04-22 12:10:00,424.69,424.7,422.38,423.32,237269.0,424.69,424.7,422.38,423.32,237269.0
2020-04-22 12:20:00,423.34,423.55,421.45,421.6,212319.0,423.34,423.55,421.45,421.6,212319.0
2020-04-22 12:30:00,421.66,422.9,420.9,422.22,206367.0,421.66,422.9,420.9,422.22,206367.0
2020-04-22 12:40:00,422.3,422.62,420.88,421.93,142589.0,422.3,422.62,420.88,421.93,142589.0
2020-04-22 12:50:00,421.85,422.31,420.0,420.64,214333.0,421.85,422.31,420.0,420.64,214333.0
2020-04-22 13:00:00,420.75,421.75,420.27,421.13,188081.0,420.75,421.75,420.27,421.13,188081.0
2020-04-22 13:10:00,421.26,421.7,419.61,421.34,189397.0,421.26,421.7,419.61,421.34,189397.0
2020-04-22 13:20:00,421.36,422.27,420.75,421.52,183975.0,421.36,422.27,420.75,421.52,183975.0
2020-04-22 13:30:00,421.5,422.8,421.13,422.73,197085.0,421.5,422.8,421.13,422.73,197085.0
2020-04-22 13:40:00,422.63,424.0,422.08,424.0,208318.0,422.63,424.0,422.08,424.0,208318.0
2020-04-22 13:50:00,423.9,424.89,423.31,423.38,240036.0,423.9,424.89,423.31,423.38,240036.0
2020-04-22 14:00:00,423.37,425.0,423.36,424.98,135342.0,423.37,425.0,423.36,424.98,135342.0
2020-04-22 14:10:00,425.0,425.18,423.07,424.07,196962.0,425.0,425.18,423.07,424.07,196962.0
2020-04-22 14:20:00,424.05,426.41,423.95,425.49,233924.0,424.05,426.41,423.95,425.49,233924.0
2020-04-22 14:30:00,425.25,427.48,425.25,426.72,235449.0,425.25,427.48,425.25,426.72,235449.0
2020-04-22 14:40:00,426.56,427.5,425.67,427.28,214764.0,426.56,427.5,425.67,427.28,214764.0
2020-04-22 14:50:00,427.2,427.24,423.44,424.47,292061.0,427.2,427.24,423.44,424.47,292061.0
2020-04-22 15:00:00,424.67,425.07,423.1,423.42,204971.0,424.67,425.07,423.1,423.42,204971.0
2020-04-22 15:10:00,423.39,424.1,422.2,423.25,236002.0,423.39,424.1,422.2,423.25,236002.0
2020-04-22 15:20:00,423.27,423.92,422.56,423.56,175403.0,423.27,423.92,422.56,423.56,175403.0
2020-04-22 15:30:00,423.69,424.99,422.7,423.28,265391.0,423.69,424.99,422.7,423.28,265391.0
2020-04-22 15:40:00,423.28,423.77,421.02,422.11,324684.0,423.28,423.77,421.02,422.11,324684.0
2020-04-22 15:50:00,421.92,423.7,419.65,421.24,670884.0,421.92,423.7,419.65,421.24,670884.0
2020-04-23 09:30:00,419.48,430.99,419.26,429.42,937158.0,419.48,430.99,419.26,429.42,937158.0
2020-04-23 09:40:00,429.42,434.0,428.32,432.79,836347.0,429.42,434.0,428.32,432.79,836347.0
2020-04-23 09:50:00,432.85,437.43,432.04,436.74,803580.0,432.85,437.43,432.04,436.74,803580.0
2020-04-23 10:00:00,436.75,438.42,433.71,434.1,511893.0,436.75,438.42,433.71,434.1,511893.0
2020-04-23 10:10:00,433.87,436.0,432.82,435.22,502636.0,433.87,436.0,432.82,435.22,502636.0
2020-04-23 10:20:00,435.28,435.79,432.91,434.74,246570.0,435.28,435.79,432.91,434.74,246570.0
2020-04-23 10:30:00,434.68,435.5,433.7,434.34,173864.0,434.68,435.5,433.7,434.34,173864.0
2020-04-23 10:40:00,434.32,434.62,431.38,433.13,235900.0,434.32,434.62,431.38,433.13,235900.0
2020-04-23 10:50:00,433.12,433.48,430.76,431.85,236291.0,433.12,433.48,430.76,431.85,236291.0
2020-04-23 11:00:00,431.92,433.62,431.63,432.41,168838.0,431.92,433.62,431.63,432.41,168838.0
2020-04-23 11:10:00,432.44,434.4,432.0,432.63,223874.0,432.44,434.4,432.0,432.63,223874.0
2020-04-23 11:20:00,432.64,433.43,432.11,433.12,123209.0,432.64,433.43,432.11,433.12,123209.0
2020-04-23 11:30:00,433.13,433.63,429.9,430.24,264189.0,433.13,433.63,429.9,430.24,264189.0
2020-04-23 11:40:00,430.3,431.24,430.0,430.11,119920.0,430.3,431.24,430.0,430.11,119920.0
2020-04-23 11:50:00,430.08,432.08,430.01,432.03,146324.0,430.08,432.08,430.01,432.03,146324.0
2020-04-23 12:00:00,431.96,433.47,431.07,433.23,171161.0,431.96,433.47,431.07,433.23,171161.0
2020-04-23 12:10:00,433.12,434.72,433.11,434.23,190444.0,433.12,434.72,433.11,434.23,190444.0
2020-04-23 12:20:00,434.18,434.68,433.56,434.55,125319.0,434.18,434.68,433.56,434.55,125319.0
2020-04-23 12:30:00,434.52,434.52,431.84,432.39,141950.0,434.52,434.52,431.84,432.39,141950.0
2020-04-23 12:40:00,432.33,432.48,425.0,430.51,529063.0,432.33,432.48,425.0,430.51,529063.0
2020-04-23 12:50:00,430.42,433.0,427.82,432.02,294453.0,430.42,433.0,427.82,432.02,294453.0
2020-04-23 13:00:00,432.02,433.4,431.69,432.58,121862.0,432.02,433.4,431.69,432.58,121862.0
2020-04-23 13:10:00,432.74,433.4,431.74,431.75,81885.0,432.74,433.4,431.74,431.75,81885.0
2020-04-23 13:20:00,431.71,431.88,427.25,428.73,227229.0,431.71,431.88,427.25,428.73,227229.0
2020-04-23 13:30:00,428.63,430.05,427.75,427.75,150820.0,428.63,430.05,427.75,427.75,150820.0
2020-04-23 13:40:00,427.7,428.69,426.13,426.41,179306.0,427.7,428.69,426.13,426.41,179306.0
2020-04-23 13:50:00,426.52,427.85,425.29,426.5,168273.0,426.52,427.85,425.29,426.5,168273.0
2020-04-23 14:00:00,426.49,426.84,425.5,426.01,120042.0,426.49,426.84,425.5,426.01,120042.0
2020-04-23 14:10:00,425.77,427.88,425.0,427.33,166509.0,425.77,427.88,425.0,427.33,166509.0
2020-04-23 14:20:00,427.35,428.5,426.81,428.0,115928.0,427.35,428.5,426.81,428.0,115928.0
2020-04-23 14:30:00,428.0,429.1,427.68,428.27,146786.0,428.0,429.1,427.68,428.27,146786.0
2020-04-23 14:40:00,428.34,428.6,427.72,428.06,86208.0,428.34,428.6,427.72,428.06,86208.0
2020-04-23 14:50:00,428.2,430.0,428.07,429.67,185647.0,428.2,430.0,428.07,429.67,185647.0
2020-04-23 15:00:00,429.79,429.86,427.52,427.69,129909.0,429.79,429.86,427.52,427.69,129909.0
2020-04-23 15:10:00,427.6,427.71,425.96,426.52,197912.0,427.6,427.71,425.96,426.52,197912.0
2020-04-23 15:20:00,426.5,427.19,425.66,426.2,150787.0,426.5,427.19,425.66,426.2,150787.0
2020-04-23 15:30:00,426.09,426.12,424.51,425.75,191779.0,426.09,426.12,424.51,425.75,191779.0
2020-04-23 15:40:00,425.92,427.0,425.27,425.75,161123.0,425.92,427.0,425.27,425.75,161123.0
2020-04-23 15:50:00,426.0,427.04,425.1,426.7,425716.0,426.0,427.04,425.1,426.7,425716.0
2020-04-24 09:30:00,425.0,426.29,421.33,421.64,517551.0,425.0,426.29,421.33,421.64,517551.0
2020-04-24 09:40:00,421.55,422.68,415.88,416.06,465110.0,421.55,422.68,415.88,416.06,465110.0
2020-04-24 09:50:00,416.22,419.95,415.88,419.09,332923.0,416.22,419.95,415.88,419.09,332923.0
2020-04-24 10:00:00,418.92,420.55,417.65,419.31,284559.0,418.92,420.55,417.65,419.31,284559.0
2020-04-24 10:10:00,419.4,423.0,419.06,421.9,343673.0,419.4,423.0,419.06,421.9,343673.0
2020-04-24 10:20:00,421.7,423.5,421.07,423.33,179911.0,421.7,423.5,421.07,423.33,179911.0
2020-04-24 10:30:00,423.31,427.17,422.66,426.33,363703.0,423.31,427.17,422.66,426.33,363703.0
2020-04-24 10:40:00,426.36,426.5,424.0,425.04,180873.0,426.36,426.5,424.0,425.04,180873.0
2020-04-24 10:50:00,425.11,425.12,422.19,423.6,173077.0,425.11,425.12,422.19,423.6,173077.0
2020-04-24 11:00:00,423.46,423.69,421.9,422.38,127768.0,423.46,423.69,421.9,422.38,127768.0
2020-04-24 11:10:00,422.4,424.27,421.05,423.73,136328.0,422.4,424.27,421.05,423.73,136328.0
2020-04-24 11:20:00,423.81,424.42,423.11,423.31,65012.0,423.81,424.42,423.11,423.31,65012.0
2020-04-24 11:30:00,423.32,424.25,422.53,424.02,63210.0,423.32,424.25,422.53,424.02,63210.0
2020-04-24 11:40:00,423.92,424.35,422.63,424.34,63860.0,423.92,424.35,422.63,424.34,63860.0
2020-04-24 11:50:00,424.28,425.1,423.28,423.55,86146.0,424.28,425.1,423.28,423.55,86146.0
2020-04-24 12:00:00,423.6,424.2,422.54,423.9,60475.0,423.6,424.2,422.54,423.9,60475.0
2020-04-24 12:10:00,424.0,424.11,422.86,423.28,90685.0,424.0,424.11,422.86,423.28,90685.0
2020-04-24 12:20:00,423.15,423.39,422.06,422.87,113053.0,423.15,423.39,422.06,422.87,113053.0
2020-04-24 12:30:00,422.87,423.75,422.64,423.5,86539.0,422.87,423.75,422.64,423.5,86539.0
2020-04-24 12:40:00,423.53,423.69,422.9,423.07,51800.0,423.53,423.69,422.9,423.07,51800.0
2020-04-24 12:50:00,423.18,423.29,422.45,422.78,61535.0,423.18,423.29,422.45,422.78,61535.0
2020-04-24 13:00:00,422.91,424.0,422.5,423.39,83079.0,422.91,424.0,422.5,423.39,83079.0
2020-04-24 13:10:00,423.32,423.45,422.59,422.64,81816.0,423.32,423.45,422.59,422.64,81816.0
2020-04-24 13:20:00,422.61,422.84,422.0,422.5,74068.0,422.61,422.84,422.0,422.5,74068.0
2020-04-24 13:30:00,422.56,422.75,420.07,421.08,177252.0,422.56,422.75,420.07,421.08,177252.0
2020-04-24 13:40:00,421.13,421.96,421.12,421.78,129416.0,421.13,421.96,421.12,421.78,129416.0
2020-04-24 13:50:00,421.69,422.39,420.54,421.79,124659.0,421.69,422.39,420.54,421.79,124659.0
2020-04-24 14:00:00,421.81,422.47,421.66,422.0,73766.0,421.81,422.47,421.66,422.0,73766.0
2020-04-24 14:10:00,421.88,422.25,421.49,422.08,35790.0,421.88,422.25,421.49,422.08,35790.0
2020-04-24 14:20:00,422.12,422.42,421.57,421.99,54267.0,422.12,422.42,421.57,421.99,54267.0
2020-04-24 14:30:00,422.11,423.0,421.76,422.98,87235.0,422.11,423.0,421.76,422.98,87235.0
2020-04-24 14:40:00,422.99,423.56,422.77,423.1,76013.0,422.99,423.56,422.77,423.1,76013.0
2020-04-24 14:50:00,423.13,423.88,422.94,423.88,62201.0,423.13,423.88,422.94,423.88,62201.0
2020-04-24 15:00:00,423.9,425.37,423.37,425.37,123294.0,423.9,425.37,423.37,425.37,123294.0
2020-04-24 15:10:00,425.3,425.43,423.14,423.76,110972.0,425.3,425.43,423.14,423.76,110972.0
2020-04-24 15:20:00,423.7,424.5,422.67,424.5,82959.0,423.7,424.5,422.67,424.5,82959.0
2020-04-24 15:30:00,424.51,425.11,424.09,424.94,92821.0,424.51,425.11,424.09,424.94,92821.0
2020-04-24 15:40:00,424.94,425.43,424.58,424.84,126360.0,424.94,425.43,424.58,424.84,126360.0
2020-04-24 15:50:00,424.85,425.27,424.06,424.99,320038.0,424.85,425.27,424.06,424.99,320038.0
2020-04-27 09:30:00,425.0,426.0,421.55,422.44,394788.0,425.0,426.0,421.55,422.44,394788.0
2020-04-27 09:40:00,422.47,424.21,420.84,422.04,212333.0,422.47,424.21,420.84,422.04,212333.0
2020-04-27 09:50:00,422.24,423.98,420.85,422.87,161189.0,422.24,423.98,420.85,422.87,161189.0
2020-04-27 10:00:00,423.35,426.41,421.83,426.2,210856.0,423.35,426.41,421.83,426.2,210856.0
2020-04-27 10:10:00,426.1,428.78,425.8,426.95,253332.0,426.1,428.78,425.8,426.95,253332.0
2020-04-27 10:20:00,427.05,427.44,425.0,425.75,146756.0,427.05,427.44,425.0,425.75,146756.0
2020-04-27 10:30:00,425.74,427.33,424.84,427.21,164273.0,425.74,427.33,424.84,427.21,164273.0
2020-04-27 10:40:00,427.04,427.04,425.55,426.79,81462.0,427.04,427.04,425.55,426.79,81462.0
2020-04-27 10:50:00,426.81,426.92,425.19,425.5,70271.0,426.81,426.92,425.19,425.5,70271.0
2020-04-27 11:00:00,425.53,427.07,425.2,426.67,83667.0,425.53,427.07,425.2,426.67,83667.0
2020-04-27 11:10:00,426.54,428.7,426.22,428.66,105506.0,426.54,428.7,426.22,428.66,105506.0
2020-04-27 11:20:00,428.6,429.0,427.82,428.05,106660.0,428.6,429.0,427.82,428.05,106660.0
2020-04-27 11:30:00,428.1,428.65,427.82,427.95,66305.0,428.1,428.65,427.82,427.95,66305.0
2020-04-27 11:40:00,427.74,428.11,426.53,426.9,73970.0,427.74,428.11,426.53,426.9,73970.0
2020-04-27 11:50:00,426.86,427.28,426.21,426.3,82209.0,426.86,427.28,426.21,426.3,82209.0
2020-04-27 12:00:00,426.43,426.71,423.7,424.91,207740.0,426.43,426.71,423.7,424.91,207740.0
2020-04-27 12:10:00,425.02,425.16,423.81,424.87,122844.0,425.02,425.16,423.81,424.87,122844.0
2020-04-27 12:20:00,424.78,425.0,423.6,424.24,51309.0,424.78,425.0,423.6,424.24,51309.0
2020-04-27 12:30:00,424.3,426.18,424.2,425.61,78878.0,424.3,426.18,424.2,425.61,78878.0
2020-04-27 12:40:00,425.72,425.77,424.74,425.38,37061.0,425.72,425.77,424.74,425.38,37061.0
2020-04-27 12:50:00,425.34,427.1,425.33,426.6,73910.0,425.34,427.1,425.33,426.6,73910.0
2020-04-27 13:00:00,426.65,426.8,425.52,426.3,78327.0,426.65,426.8,425.52,426.3,78327.0
2020-04-27 13:10:00,426.3,426.31,424.45,424.61,52833.0,426.3,426.31,424.45,424.61,52833.0
2020-04-27 13:20:00,424.49,424.62,423.3,424.39,72531.0,424.49,424.62,423.3,424.39,72531.0
2020-04-27 13:30:00,424.36,424.46,423.22,423.81,42447.0,424.36,424.46,423.22,423.81,42447.0
2020-04-27 13:40:00,423.79,424.24,421.8,422.88,107080.0,423.79,424.24,421.8,422.88,107080.0
2020-04-27 13:50:00,422.75,423.5,422.71,422.71,51060.0,422.75,423.5,422.71,422.71,51060.0
2020-04-27 14:00:00,422.88,423.99,422.87,423.43,50026.0,422.88,423.99,422.87,423.43,50026.0
2020-04-27 14:10:00,423.38,423.66,422.74,423.24,41368.0,423.38,423.66,422.74,423.24,41368.0
2020-04-27 14:20:00,423.41,423.91,422.38,422.84,59419.0,423.41,423.91,422.38,422.84,59419.0
2020-04-27 14:30:00,422.81,424.1,422.64,423.8,54698.0,422.81,424.1,422.64,423.8,54698.0
2020-04-27 14:40:00,423.78,424.41,422.4,423.39,98180.0,423.78,424.41,422.4,423.39,98180.0
2020-04-27 14:50:00,423.24,423.66,422.28,422.65,58748.0,423.24,423.66,422.28,422.65,58748.0
2020-04-27 15:00:00,422.71,423.25,422.12,422.4,50561.0,422.71,423.25,422.12,422.4,50561.0
2020-04-27 15:10:00,422.48,423.15,422.36,422.88,51405.0,422.48,423.15,422.36,422.88,51405.0
2020-04-27 15:20:00,422.97,423.52,422.71,423.13,53639.0,422.97,423.52,422.71,423.13,53639.0
2020-04-27 15:30:00,423.17,424.82,423.06,424.05,103669.0,423.17,424.82,423.06,424.05,103669.0
2020-04-27 15:40:00,424.05,425.09,424.01,424.31,109531.0,424.05,425.09,424.01,424.31,109531.0
2020-04-27 15:50:00,424.38,424.55,421.03,421.35,312858.0,424.38,424.55,421.03,421.35,312858.0
2020-04-28 09:30:00,419.99,421.0,414.37,415.87,640305.0,419.99,421.0,414.37,415.87,640305.0
2020-04-28 09:40:00,415.79,416.2,412.02,413.38,496761.0,415.79,416.2,412.02,413.38,496761.0
2020-04-28 09:50:00,413.27,414.24,410.27,411.6,380522.0,413.27,414.24,410.27,411.6,380522.0
2020-04-28 10:00:00,411.77,413.6,408.23,408.99,361312.0,411.77,413.6,408.23,408.99,361312.0
2020-04-28 10:10:00,409.1,410.4,405.39,405.86,410406.0,409.1,410.4,405.39,405.86,410406.0
2020-04-28 10:20:00,405.98,407.13,403.46,405.79,462835.0,405.98,407.13,403.46,405.79,462835.0
2020-04-28 10:30:00,405.99,409.0,405.72,407.25,257353.0,405.99,409.0,405.72,407.25,257353.0
2020-04-28 10:40:00,407.36,407.44,405.26,406.68,141077.0,407.36,407.44,405.26,406.68,141077.0
2020-04-28 10:50:00,406.6,407.7,405.0,405.11,144312.0,406.6,407.7,405.0,405.11,144312.0
2020-04-28 11:00:00,405.16,407.54,404.77,407.46,136866.0,405.16,407.54,404.77,407.46,136866.0
2020-04-28 11:10:00,407.5,407.59,405.11,405.65,114101.0,407.5,407.59,405.11,405.65,114101.0
2020-04-28 11:20:00,405.73,407.28,404.8,407.18,144941.0,405.73,407.28,404.8,407.18,144941.0
2020-04-28 11:30:00,407.32,407.61,405.86,406.29,204009.0,407.32,407.61,405.86,406.29,204009.0
2020-04-28 11:40:00,406.38,407.45,405.59,406.58,143366.0,406.38,407.45,405.59,406.58,143366.0
2020-04-28 11:50:00,406.71,406.75,405.23,405.67,78953.0,406.71,406.75,405.23,405.67,78953.0
2020-04-28 12:00:00,405.73,406.1,403.7,405.21,136949.0,405.73,406.1,403.7,405.21,136949.0
2020-04-28 12:10:00,405.2,405.84,403.3,404.25,158753.0,405.2,405.84,403.3,404.25,158753.0
2020-04-28 12:20:00,404.26,405.48,404.16,405.3,107313.0,404.26,405.48,404.16,405.3,107313.0
2020-04-28 12:30:00,405.24,407.0,404.59,406.87,100832.0,405.24,407.0,404.59,406.87,100832.0
2020-04-28 12:40:00,406.86,408.34,406.66,408.15,127706.0,406.86,408.34,406.66,408.15,127706.0
2020-04-28 12:50:00,408.13,408.44,407.19,408.38,116868.0,408.13,408.44,407.19,408.38,116868.0
2020-04-28 13:00:00,408.38,408.53,407.29,407.29,90329.0,408.38,408.53,407.29,407.29,90329.0
2020-04-28 13:10:00,407.29,408.7,406.75,408.57,94959.0,407.29,408.7,406.75,408.57,94959.0
2020-04-28 13:20:00,408.53,408.63,407.54,407.72,74077.0,408.53,408.63,407.54,407.72,74077.0
2020-04-28 13:30:00,407.62,408.12,406.4,406.47,91151.0,407.62,408.12,406.4,406.47,91151.0
2020-04-28 13:40:00,406.34,407.41,405.7,406.78,104461.0,406.34,407.41,405.7,406.78,104461.0
2020-04-28 13:50:00,406.85,406.99,406.3,406.42,47399.0,406.85,406.99,406.3,406.42,47399.0
2020-04-28 14:00:00,406.56,407.49,406.52,406.73,59012.0,406.56,407.49,406.52,406.73,59012.0
2020-04-28 14:10:00,406.69,406.91,406.02,406.21,66961.0,406.69,406.91,406.02,406.21,66961.0
2020-04-28 14:20:00,406.21,406.93,406.1,406.84,54292.0,406.21,406.93,406.1,406.84,54292.0
2020-04-28 14:30:00,406.86,407.3,405.03,406.01,103891.0,406.86,407.3,405.03,406.01,103891.0
2020-04-28 14:40:00,406.16,406.44,405.47,405.67,60896.0,406.16,406.44,405.47,405.67,60896.0
2020-04-28 14:50:00,405.7,406.43,405.0,405.33,72967.0,405.7,406.43,405.0,405.33,72967.0
2020-04-28 15:00:00,405.29,407.18,405.29,407.15,91703.0,405.29,407.18,405.29,407.15,91703.0
2020-04-28 15:10:00,407.16,407.16,406.25,406.87,86366.0,407.16,407.16,406.25,406.87,86366.0
2020-04-28 15:20:00,406.83,407.48,405.04,406.31,141162.0,406.83,407.48,405.04,406.31,141162.0
2020-04-28 15:30:00,406.2,406.56,405.5,406.28,107519.0,406.2,406.56,405.5,406.28,107519.0
2020-04-28 15:40:00,406.28,407.0,403.85,403.92,198009.0,406.28,407.0,403.85,403.92,198009.0
2020-04-28 15:50:00,403.96,404.69,402.91,403.79,351179.0,403.96,404.69,402.91,403.79,351179.0
2020-04-29 09:30:00,399.25,399.92,393.6,397.51,792544.0,399.25,399.92,393.6,397.51,792544.0
2020-04-29 09:40:00,397.22,408.15,396.98,406.36,713918.0,397.22,408.15,396.98,406.36,713918.0
2020-04-29 09:50:00,406.56,410.96,406.56,410.62,479561.0,406.56,410.96,406.56,410.62,479561.0
2020-04-29 10:00:00,410.58,410.7,407.02,408.24,290577.0,410.58,410.7,407.02,408.24,290577.0
2020-04-29 10:10:00,408.31,412.55,407.27,411.96,283416.0,408.31,412.55,407.27,411.96,283416.0
2020-04-29 10:20:00,411.97,413.49,411.07,412.82,225035.0,411.97,413.49,411.07,412.82,225035.0
2020-04-29 10:30:00,412.92,413.83,410.58,412.0,167700.0,412.92,413.83,410.58,412.0,167700.0
2020-04-29 10:40:00,412.0,412.21,409.3,409.8,119493.0,412.0,412.21,409.3,409.8,119493.0
2020-04-29 10:50:00,410.0,411.75,409.38,410.92,126489.0,410.0,411.75,409.38,410.92,126489.0
2020-04-29 11:00:00,410.94,411.79,409.57,410.12,108305.0,410.94,411.79,409.57,410.12,108305.0
2020-04-29 11:10:00,410.3,411.44,409.2,409.77,90259.0,410.3,411.44,409.2,409.77,90259.0
2020-04-29 11:20:00,409.76,411.5,409.67,411.06,119604.0,409.76,411.5,409.67,411.06,119604.0
2020-04-29 11:30:00,411.05,412.11,410.0,410.18,95635.0,411.05,412.11,410.0,410.18,95635.0
2020-04-29 11:40:00,410.32,410.44,408.49,409.43,104046.0,410.32,410.44,408.49,409.43,104046.0
2020-04-29 11:50:00,409.4,410.14,407.81,407.88,68790.0,409.4,410.14,407.81,407.88,68790.0
2020-04-29 12:00:00,407.9,409.19,407.44,407.84,103461.0,407.9,409.19,407.44,407.84,103461.0
2020-04-29 12:10:00,408.0,408.46,406.77,407.27,140101.0,408.0,408.46,406.77,407.27,140101.0
2020-04-29 12:20:00,407.18,408.9,406.98,408.38,77077.0,407.18,408.9,406.98,408.38,77077.0
2020-04-29 12:30:00,408.47,409.47,408.0,408.52,80491.0,408.47,409.47,408.0,408.52,80491.0
2020-04-29 12:40:00,408.53,408.81,407.16,407.79,63537.0,408.53,408.81,407.16,407.79,63537.0
2020-04-29 12:50:00,407.88,408.5,406.76,407.05,80433.0,407.88,408.5,406.76,407.05,80433.0
2020-04-29 13:00:00,407.14,407.48,405.7,406.59,112474.0,407.14,407.48,405.7,406.59,112474.0
2020-04-29 13:10:00,406.58,406.76,405.8,406.09,64257.0,406.58,406.76,405.8,406.09,64257.0
2020-04-29 13:20:00,406.06,407.69,405.79,407.67,83209.0,406.06,407.69,405.79,407.67,83209.0
2020-04-29 13:30:00,407.62,409.38,407.51,408.8,103627.0,407.62,409.38,407.51,408.8,103627.0
2020-04-29 13:40:00,408.91,409.2,407.89,408.41,58110.0,408.91,409.2,407.89,408.41,58110.0
2020-04-29 13:50:00,408.33,410.44,407.94,410.25,104019.0,408.33,410.44,407.94,410.25,104019.0
2020-04-29 14:00:00,410.25,410.7,409.0,410.34,104619.0,410.25,410.7,409.0,410.34,104619.0
2020-04-29 14:10:00,410.43,410.43,408.31,409.41,67079.0,410.43,410.43,408.31,409.41,67079.0
2020-04-29 14:20:00,409.61,412.29,409.38,412.21,103746.0,409.61,412.29,409.38,412.21,103746.0
2020-04-29 14:30:00,412.3,412.56,411.16,411.93,106012.0,412.3,412.56,411.16,411.93,106012.0
2020-04-29 14:40:00,412.0,412.8,411.5,412.04,90053.0,412.0,412.8,411.5,412.04,90053.0
2020-04-29 14:50:00,412.04,412.83,411.41,412.81,101507.0,412.04,412.83,411.41,412.81,101507.0
2020-04-29 15:00:00,412.86,414.46,412.49,414.36,190429.0,412.86,414.46,412.49,414.36,190429.0
2020-04-29 15:10:00,414.34,414.7,413.26,414.15,181264.0,414.34,414.7,413.26,414.15,181264.0
2020-04-29 15:20:00,414.27,414.73,413.82,414.58,106438.0,414.27,414.73,413.82,414.58,106438.0
2020-04-29 15:30:00,414.58,414.58,413.58,414.44,107094.0,414.58,414.58,413.58,414.44,107094.0
2020-04-29 15:40:00,414.48,415.86,414.0,414.82,189788.0,414.48,415.86,414.0,414.82,189788.0
2020-04-29 15:50:00,414.96,415.07,410.6,411.52,289133.0,414.96,415.07,410.6,411.52,289133.0
2020-04-30 09:30:00,410.46,415.9,408.0,415.67,428869.0,410.46,415.9,408.0,415.67,428869.0
2020-04-30 09:40:00,415.78,421.29,414.72,420.48,402321.0,415.78,421.29,414.72,420.48,402321.0
2020-04-30 09:50:00,420.39,422.5,419.33,420.92,342233.0,420.39,422.5,419.33,420.92,342233.0
2020-04-30 10:00:00,420.56,424.0,419.5,423.6,273658.0,420.56,424.0,419.5,423.6,273658.0
2020-04-30 10:10:00,423.68,424.44,421.25,421.44,278824.0,423.68,424.44,421.25,421.44,278824.0
2020-04-30 10:20:00,421.27,422.38,419.9,422.28,167145.0,421.27,422.38,419.9,422.28,167145.0
2020-04-30 10:30:00,422.21,422.21,419.42,420.58,91059.0,422.21,422.21,419.42,420.58,91059.0
2020-04-30 10:40:00,420.28,420.91,418.58,419.86,110182.0,420.28,420.91,418.58,419.86,110182.0
2020-04-30 10:50:00,419.78,420.22,418.23,420.09,83656.0,419.78,420.22,418.23,420.09,83656.0
2020-04-30 11:00:00,420.18,423.24,420.17,423.0,202256.0,420.18,423.24,420.17,423.0,202256.0
2020-04-30 11:10:00,422.97,423.53,420.86,421.9,241647.0,422.97,423.53,420.86,421.9,241647.0
2020-04-30 11:20:00,421.88,422.53,418.53,418.66,118653.0,421.88,422.53,418.53,418.66,118653.0
2020-04-30 11:30:00,418.63,420.24,417.93,419.06,140879.0,418.63,420.24,417.93,419.06,140879.0
2020-04-30 11:40:00,419.15,420.19,418.2,418.59,66306.0,419.15,420.19,418.2,418.59,66306.0
2020-04-30 11:50:00,418.61,420.68,418.51,419.88,60815.0,418.61,420.68,418.51,419.88,60815.0
2020-04-30 12:00:00,419.8,419.9,416.86,417.33,89203.0,419.8,419.9,416.86,417.33,89203.0
2020-04-30 12:10:00,417.42,418.58,416.35,416.64,71683.0,417.42,418.58,416.35,416.64,71683.0
2020-04-30 12:20:00,416.56,416.8,415.14,415.66,76586.0,416.56,416.8,415.14,415.66,76586.0
2020-04-30 12:30:00,415.45,416.48,414.67,416.19,102212.0,415.45,416.48,414.67,416.19,102212.0
2020-04-30 12:40:00,416.05,416.8,415.33,416.26,57300.0,416.05,416.8,415.33,416.26,57300.0
2020-04-30 12:50:00,416.48,416.76,415.57,416.51,58063.0,416.48,416.76,415.57,416.51,58063.0
2020-04-30 13:00:00,416.5,417.13,415.44,415.86,48745.0,416.5,417.13,415.44,415.86,48745.0
2020-04-30 13:10:00,415.88,417.78,415.32,416.7,58649.0,415.88,417.78,415.32,416.7,58649.0
2020-04-30 13:20:00,416.64,417.34,416.12,416.99,64641.0,416.64,417.34,416.12,416.99,64641.0
2020-04-30 13:30:00,416.99,417.4,416.51,417.09,77259.0,416.99,417.4,416.51,417.09,77259.0
2020-04-30 13:40:00,417.16,418.28,416.37,417.98,52012.0,417.16,418.28,416.37,417.98,52012.0
2020-04-30 13:50:00,418.02,418.44,417.17,417.26,51375.0,418.02,418.44,417.17,417.26,51375.0
2020-04-30 14:00:00,417.26,417.68,416.47,416.72,36019.0,417.26,417.68,416.47,416.72,36019.0
2020-04-30 14:10:00,416.68,417.31,416.16,416.59,41876.0,416.68,417.31,416.16,416.59,41876.0
2020-04-30 14:20:00,416.46,417.2,415.93,417.03,54765.0,416.46,417.2,415.93,417.03,54765.0
2020-04-30 14:30:00,417.2,419.95,417.13,419.09,134426.0,417.2,419.95,417.13,419.09,134426.0
2020-04-30 14:40:00,419.05,419.4,417.61,417.77,120466.0,419.05,419.4,417.61,417.77,120466.0
2020-04-30 14:50:00,417.76,417.92,416.18,416.69,70183.0,417.76,417.92,416.18,416.69,70183.0
2020-04-30 15:00:00,416.57,417.52,416.09,417.45,63421.0,416.57,417.52,416.09,417.45,63421.0
2020-04-30 15:10:00,417.51,418.27,416.7,417.97,75054.0,417.51,418.27,416.7,417.97,75054.0
2020-04-30 15:20:00,417.85,419.26,417.54,418.21,78575.0,417.85,419.26,417.54,418.21,78575.0
2020-04-30 15:30:00,418.44,418.8,416.9,418.27,94045.0,418.44,418.8,416.9,418.27,94045.0
2020-04-30 15:40:00,418.14,418.77,416.83,417.35,75774.0,418.14,418.77,416.83,417.35,75774.0
2020-04-30 15:50:00,417.36,420.55,417.22,420.02,289738.0,417.36,420.55,417.22,420.02,289738.0
2020-05-01 09:30:00,415.51,419.79,414.38,419.59,305313.0,415.51,419.79,414.38,419.59,305313.0
2020-05-01 09:40:00,419.8,423.96,418.0,423.86,314778.0,419.8,423.96,418.0,423.86,314778.0
2020-05-01 09:50:00,423.83,426.0,421.0,425.95,438761.0,423.83,426.0,421.0,425.95,438761.0
2020-05-01 10:00:00,426.0,427.97,425.72,427.36,331180.0,426.0,427.97,425.72,427.36,331180.0
2020-05-01 10:10:00,427.44,427.44,422.5,423.73,313885.0,427.44,427.44,422.5,423.73,313885.0
2020-05-01 10:20:00,423.61,425.41,423.26,423.44,209225.0,423.61,425.41,423.26,423.44,209225.0
2020-05-01 10:30:00,423.33,424.37,422.79,423.35,142983.0,423.33,424.37,422.79,423.35,142983.0
2020-05-01 10:40:00,423.2,424.09,421.85,422.22,170044.0,423.2,424.09,421.85,422.22,170044.0
2020-05-01 10:50:00,422.22,423.37,420.91,421.81,130007.0,422.22,423.37,420.91,421.81,130007.0
2020-05-01 11:00:00,421.74,421.74,419.4,420.29,218501.0,421.74,421.74,419.4,420.29,218501.0
2020-05-01 11:10:00,420.37,422.65,420.34,421.15,149126.0,420.37,422.65,420.34,421.15,149126.0
2020-05-01 11:20:00,421.27,421.76,419.51,420.28,95958.0,421.27,421.76,419.51,420.28,95958.0
2020-05-01 11:30:00,420.23,420.34,416.18,417.38,246203.0,420.23,420.34,416.18,417.38,246203.0
2020-05-01 11:40:00,417.38,418.09,414.75,414.86,217991.0,417.38,418.09,414.75,414.86,217991.0
2020-05-01 11:50:00,415.01,415.88,413.72,414.25,224068.0,415.01,415.88,413.72,414.25,224068.0
2020-05-01 12:00:00,414.04,414.05,412.02,413.64,136949.0,414.04,414.05,412.02,413.64,136949.0
2020-05-01 12:10:00,413.73,415.57,413.28,414.25,88693.0,413.73,415.57,413.28,414.25,88693.0
2020-05-01 12:20:00,414.34,415.5,413.51,413.6,62590.0,414.34,415.5,413.51,413.6,62590.0
2020-05-01 12:30:00,413.64,414.95,413.14,413.67,67996.0,413.64,414.95,413.14,413.67,67996.0
2020-05-01 12:40:00,413.69,413.74,411.73,413.1,91195.0,413.69,413.74,411.73,413.1,91195.0
2020-05-01 12:50:00,413.18,414.0,412.42,412.59,109832.0,413.18,414.0,412.42,412.59,109832.0
2020-05-01 13:00:00,412.42,412.62,411.76,412.28,75201.0,412.42,412.62,411.76,412.28,75201.0
2020-05-01 13:10:00,412.28,414.12,411.99,413.68,106505.0,412.28,414.12,411.99,413.68,106505.0
2020-05-01 13:20:00,413.8,414.55,413.53,414.38,56171.0,413.8,414.55,413.53,414.38,56171.0
2020-05-01 13:30:00,414.26,414.43,412.75,412.75,47275.0,414.26,414.43,412.75,412.75,47275.0
2020-05-01 13:40:00,412.8,413.86,412.76,413.56,32903.0,412.8,413.86,412.76,413.56,32903.0
2020-05-01 13:50:00,413.61,415.5,413.61,414.93,69913.0,413.61,415.5,413.61,414.93,69913.0
2020-05-01 14:00:00,414.91,416.34,414.4,415.59,75118.0,414.91,416.34,414.4,415.59,75118.0
2020-05-01 14:10:00,415.58,416.02,415.2,415.7,51587.0,415.58,416.02,415.2,415.7,51587.0
2020-05-01 14:20:00,415.84,417.94,415.6,417.73,77391.0,415.84,417.94,415.6,417.73,77391.0
2020-05-01 14:30:00,417.61,418.55,416.72,418.06,96349.0,417.61,418.55,416.72,418.06,96349.0
2020-05-01 14:40:00,418.04,418.6,416.59,417.24,77890.0,418.04,418.6,416.59,417.24,77890.0
2020-05-01 14:50:00,417.15,417.71,416.27,417.61,65163.0,417.15,417.71,416.27,417.61,65163.0
2020-05-01 15:00:00,417.55,418.16,417.25,417.3,54423.0,417.55,418.16,417.25,417.3,54423.0
2020-05-01 15:10:00,417.35,418.5,417.03,417.19,74645.0,417.35,418.5,417.03,417.19,74645.0
2020-05-01 15:20:00,417.2,417.43,415.41,416.42,110632.0,417.2,417.43,415.41,416.42,110632.0
2020-05-01 15:30:00,416.41,416.46,415.3,415.73,62098.0,416.41,416.46,415.3,415.73,62098.0
2020-05-01 15:40:00,415.78,416.0,414.06,415.28,118567.0,415.78,416.0,414.06,415.28,118567.0
2020-05-01 15:50:00,415.08,415.77,414.31,415.26,223062.0,415.08,415.77,414.31,415.26,223062.0
2020-05-04 09:30:00,417.78,422.49,414.87,420.18,380458.0,417.78,422.49,414.87,420.18,380458.0
2020-05-04 09:40:00,419.9,421.16,417.29,418.52,183560.0,419.9,421.16,417.29,418.52,183560.0
2020-05-04 09:50:00,418.44,420.32,417.81,419.46,133395.0,418.44,420.32,417.81,419.46,133395.0
2020-05-04 10:00:00,419.35,423.0,419.34,422.93,169087.0,419.35,423.0,419.34,422.93,169087.0
2020-05-04 10:10:00,422.88,425.11,421.73,424.89,187634.0,422.88,425.11,421.73,424.89,187634.0
2020-05-04 10:20:00,424.81,424.89,423.17,424.01,214826.0,424.81,424.89,423.17,424.01,214826.0
2020-05-04 10:30:00,423.97,425.0,423.18,423.79,154696.0,423.97,425.0,423.18,423.79,154696.0
2020-05-04 10:40:00,423.76,426.5,423.35,424.83,154756.0,423.76,426.5,423.35,424.83,154756.0
2020-05-04 10:50:00,424.65,424.99,423.36,424.56,112585.0,424.65,424.99,423.36,424.56,112585.0
2020-05-04 11:00:00,424.48,424.97,423.82,424.33,69874.0,424.48,424.97,423.82,424.33,69874.0
2020-05-04 11:10:00,424.23,427.5,424.09,427.16,255700.0,424.23,427.5,424.09,427.16,255700.0
2020-05-04 11:20:00,427.09,427.9,426.36,426.7,314490.0,427.09,427.9,426.36,426.7,314490.0
2020-05-04 11:30:00,426.72,428.32,426.39,428.12,143336.0,426.72,428.32,426.39,428.12,143336.0
2020-05-04 11:40:00,428.1,428.5,427.54,428.45,106542.0,428.1,428.5,427.54,428.45,106542.0
2020-05-04 11:50:00,428.5,428.54,426.84,427.71,221701.0,428.5,428.54,426.84,427.71,221701.0
2020-05-04 12:00:00,427.74,427.99,425.73,426.72,319622.0,427.74,427.99,425.73,426.72,319622.0
2020-05-04 12:10:00,426.77,427.0,425.55,426.17,88438.0,426.77,427.0,425.55,426.17,88438.0
2020-05-04 12:20:00,426.37,427.0,426.18,426.75,54724.0,426.37,427.0,426.18,426.75,54724.0
2020-05-04 12:30:00,426.83,426.89,425.46,425.74,49527.0,426.83,426.89,425.46,425.74,49527.0
2020-05-04 12:40:00,425.75,425.94,424.81,425.3,54697.0,425.75,425.94,424.81,425.3,54697.0
2020-05-04 12:50:00,425.3,425.39,423.04,423.5,88728.0,425.3,425.39,423.04,423.5,88728.0
2020-05-04 13:00:00,423.5,423.85,422.29,423.13,106102.0,423.5,423.85,422.29,423.13,106102.0
2020-05-04 13:10:00,423.04,423.25,421.0,421.42,91524.0,423.04,423.25,421.0,421.42,91524.0
2020-05-04 13:20:00,421.3,422.78,420.91,422.44,106158.0,421.3,422.78,420.91,422.44,106158.0
2020-05-04 13:30:00,422.4,424.03,422.39,422.78,105790.0,422.4,424.03,422.39,422.78,105790.0
2020-05-04 13:40:00,422.8,423.16,421.62,422.29,63196.0,422.8,423.16,421.62,422.29,63196.0
2020-05-04 13:50:00,422.39,423.81,422.09,423.53,62034.0,422.39,423.81,422.09,423.53,62034.0
2020-05-04 14:00:00,423.43,423.61,421.51,421.89,68541.0,423.43,423.61,421.51,421.89,68541.0
2020-05-04 14:10:00,421.95,423.42,421.95,423.11,51910.0,421.95,423.42,421.95,423.11,51910.0
2020-05-04 14:20:00,423.16,423.78,422.67,423.66,50572.0,423.16,423.78,422.67,423.66,50572.0
2020-05-04 14:30:00,423.63,425.39,423.44,424.23,111277.0,423.63,425.39,423.44,424.23,111277.0
2020-05-04 14:40:00,424.13,425.6,423.92,425.4,70922.0,424.13,425.6,423.92,425.4,70922.0
2020-05-04 14:50:00,425.47,426.06,424.89,425.89,88970.0,425.47,426.06,424.89,425.89,88970.0
2020-05-04 15:00:00,426.0,426.0,424.25,425.02,62928.0,426.0,426.0,424.25,425.02,62928.0
2020-05-04 15:10:00,425.08,426.84,424.91,426.38,93065.0,425.08,426.84,424.91,426.38,93065.0
2020-05-04 15:20:00,426.41,426.86,425.61,426.2,61059.0,426.41,426.86,425.61,426.2,61059.0
2020-05-04 15:30:00,426.0,426.88,425.81,426.53,82142.0,426.0,426.88,425.81,426.53,82142.0
2020-05-04 15:40:00,426.64,427.5,426.41,427.04,109314.0,426.64,427.5,426.41,427.04,109314.0
2020-05-04 15:50:00,426.9,428.25,425.2,427.97,258080.0,426.9,428.25,425.2,427.97,258080.0
2020-05-05 09:30:00,427.56,429.5,423.11,424.18,478705.0,427.56,429.5,423.11,424.18,478705.0
2020-05-05 09:40:00,424.22,425.0,421.56,423.31,273427.0,424.22,425.0,421.56,423.31,273427.0
2020-05-05 09:50:00,423.4,424.77,421.75,424.41,196441.0,423.4,424.77,421.75,424.41,196441.0
2020-05-05 10:00:00,424.56,426.25,424.3,425.33,186230.0,424.56,426.25,424.3,425.33,186230.0
2020-05-05 10:10:00,425.35,426.04,423.57,424.45,122907.0,425.35,426.04,423.57,424.45,122907.0
2020-05-05 10:20:00,424.41,426.9,424.34,426.13,108918.0,424.41,426.9,424.34,426.13,108918.0
2020-05-05 10:30:00,426.17,427.87,425.82,426.68,105961.0,426.17,427.87,425.82,426.68,105961.0
2020-05-05 10:40:00,426.7,427.42,425.3,426.95,83651.0,426.7,427.42,425.3,426.95,83651.0
2020-05-05 10:50:00,427.14,430.62,426.86,430.33,275671.0,427.14,430.62,426.86,430.33,275671.0
2020-05-05 11:00:00,430.4,431.0,428.34,428.59,166513.0,430.4,431.0,428.34,428.59,166513.0
2020-05-05 11:10:00,428.86,429.47,426.72,428.54,122653.0,428.86,429.47,426.72,428.54,122653.0
2020-05-05 11:20:00,428.69,429.54,427.96,429.53,72464.0,428.69,429.54,427.96,429.53,72464.0
2020-05-05 11:30:00,429.46,429.49,428.21,428.61,48100.0,429.46,429.49,428.21,428.61,48100.0
2020-05-05 11:40:00,428.71,430.05,428.32,429.94,82225.0,428.71,430.05,428.32,429.94,82225.0
2020-05-05 11:50:00,429.92,430.48,429.27,430.08,70025.0,429.92,430.48,429.27,430.08,70025.0
2020-05-05 12:00:00,430.03,430.49,429.38,430.41,74018.0,430.03,430.49,429.38,430.41,74018.0
2020-05-05 12:10:00,430.35,430.35,429.3,429.86,70646.0,430.35,430.35,429.3,429.86,70646.0
2020-05-05 12:20:00,429.84,429.99,428.65,429.04,76828.0,429.84,429.99,428.65,429.04,76828.0
2020-05-05 12:30:00,429.16,430.26,429.15,429.95,73297.0,429.16,430.26,429.15,429.95,73297.0
2020-05-05 12:40:00,429.88,429.92,427.77,428.65,68367.0,429.88,429.92,427.77,428.65,68367.0
2020-05-05 12:50:00,428.48,428.61,427.11,427.65,88569.0,428.48,428.61,427.11,427.65,88569.0
2020-05-05 13:00:00,427.75,428.03,426.75,426.9,54096.0,427.75,428.03,426.75,426.9,54096.0
2020-05-05 13:10:00,426.87,427.07,425.6,426.71,71601.0,426.87,427.07,425.6,426.71,71601.0
2020-05-05 13:20:00,426.71,426.71,425.76,426.1,46961.0,426.71,426.71,425.76,426.1,46961.0
2020-05-05 13:30:00,426.17,427.06,425.84,426.42,48677.0,426.17,427.06,425.84,426.42,48677.0
2020-05-05 13:40:00,426.48,427.92,426.2,427.72,41721.0,426.48,427.92,426.2,427.72,41721.0
2020-05-05 13:50:00,427.58,428.07,426.87,427.93,42684.0,427.58,428.07,426.87,427.93,42684.0
2020-05-05 14:00:00,427.8,428.06,427.5,427.88,34334.0,427.8,428.06,427.5,427.88,34334.0
2020-05-05 14:10:00,427.89,428.58,427.64,428.42,47234.0,427.89,428.58,427.64,428.42,47234.0
2020-05-05 14:20:00,428.42,429.05,428.17,428.58,54809.0,428.42,429.05,428.17,428.58,54809.0
2020-05-05 14:30:00,428.61,429.01,428.13,428.34,63475.0,428.61,429.01,428.13,428.34,63475.0
2020-05-05 14:40:00,428.41,428.7,428.1,428.61,41388.0,428.41,428.7,428.1,428.61,41388.0
2020-05-05 14:50:00,428.7,429.52,428.5,429.48,57648.0,428.7,429.52,428.5,429.48,57648.0
2020-05-05 15:00:00,429.4,429.4,428.38,428.64,52119.0,429.4,429.4,428.38,428.64,52119.0
2020-05-05 15:10:00,428.58,428.7,426.53,427.05,109362.0,428.58,428.7,426.53,427.05,109362.0
2020-05-05 15:20:00,427.01,427.11,425.28,425.37,99280.0,427.01,427.11,425.28,425.37,99280.0
2020-05-05 15:30:00,425.36,425.83,422.4,422.75,144768.0,425.36,425.83,422.4,422.75,144768.0
2020-05-05 15:40:00,422.88,424.31,422.26,424.22,124603.0,422.88,424.31,422.26,424.22,124603.0
2020-05-05 15:50:00,424.39,425.78,424.21,424.52,213891.0,424.39,425.78,424.21,424.52,213891.0
2020-05-06 09:30:00,429.13,433.16,426.38,432.14,359370.0,429.13,433.16,426.38,432.14,359370.0
2020-05-06 09:40:00,432.3,435.0,431.6,433.62,281644.0,432.3,435.0,431.6,433.62,281644.0
2020-05-06 09:50:00,433.49,434.99,430.9,432.88,230619.0,433.49,434.99,430.9,432.88,230619.0
2020-05-06 10:00:00,432.67,433.0,429.12,429.12,145747.0,432.67,433.0,429.12,429.12,145747.0
2020-05-06 10:10:00,429.13,431.56,428.77,431.17,147106.0,429.13,431.56,428.77,431.17,147106.0
2020-05-06 10:20:00,431.3,433.0,430.38,432.64,83586.0,431.3,433.0,430.38,432.64,83586.0
2020-05-06 10:30:00,432.62,434.0,432.14,433.92,96596.0,432.62,434.0,432.14,433.92,96596.0
2020-05-06 10:40:00,433.86,435.45,433.28,435.42,152235.0,433.86,435.45,433.28,435.42,152235.0
2020-05-06 10:50:00,435.37,435.96,434.76,434.95,123713.0,435.37,435.96,434.76,434.95,123713.0
2020-05-06 11:00:00,434.91,435.84,434.57,434.83,76860.0,434.91,435.84,434.57,434.83,76860.0
2020-05-06 11:10:00,434.89,435.22,433.27,433.41,85037.0,434.89,435.22,433.27,433.41,85037.0
2020-05-06 11:20:00,433.45,433.84,432.82,433.16,74636.0,433.45,433.84,432.82,433.16,74636.0
2020-05-06 11:30:00,433.17,434.8,432.2,434.34,248876.0,433.17,434.8,432.2,434.34,248876.0
2020-05-06 11:40:00,434.42,435.26,432.93,433.61,144497.0,434.42,435.26,432.93,433.61,144497.0
2020-05-06 11:50:00,433.55,434.03,432.66,433.76,33765.0,433.55,434.03,432.66,433.76,33765.0
2020-05-06 12:00:00,433.76,434.04,433.0,433.66,33723.0,433.76,434.04,433.0,433.66,33723.0
2020-05-06 12:10:00,433.65,435.17,433.36,435.03,49213.0,433.65,435.17,433.36,435.03,49213.0
2020-05-06 12:20:00,434.96,435.5,434.47,434.72,68353.0,434.96,435.5,434.47,434.72,68353.0
2020-05-06 12:30:00,434.8,437.63,434.16,437.24,311345.0,434.8,437.63,434.16,437.24,311345.0
2020-05-06 12:40:00,437.25,438.0,436.57,437.85,134094.0,437.25,438.0,436.57,437.85,134094.0
2020-05-06 12:50:00,437.76,438.54,437.19,437.44,134871.0,437.76,438.54,437.19,437.44,134871.0
2020-05-06 13:00:00,437.52,437.84,436.09,436.22,74965.0,437.52,437.84,436.09,436.22,74965.0
2020-05-06 13:10:00,436.2,437.74,436.0,436.37,73197.0,436.2,437.74,436.0,436.37,73197.0
2020-05-06 13:20:00,436.39,437.83,435.7,437.83,80408.0,436.39,437.83,435.7,437.83,80408.0
2020-05-06 13:30:00,437.77,439.1,437.5,439.1,106355.0,437.77,439.1,437.5,439.1,106355.0
2020-05-06 13:40:00,439.1,439.41,438.46,438.86,78162.0,439.1,439.41,438.46,438.86,78162.0
2020-05-06 13:50:00,438.95,439.77,438.65,438.73,74645.0,438.95,439.77,438.65,438.73,74645.0
2020-05-06 14:00:00,438.73,438.73,437.5,437.76,71279.0,438.73,438.73,437.5,437.76,71279.0
2020-05-06 14:10:00,437.74,438.43,436.66,438.27,70387.0,437.74,438.43,436.66,438.27,70387.0
2020-05-06 14:20:00,438.2,438.54,437.64,437.8,45669.0,438.2,438.54,437.64,437.8,45669.0
2020-05-06 14:30:00,437.54,438.39,436.96,438.23,48946.0,437.54,438.39,436.96,438.23,48946.0
2020-05-06 14:40:00,438.22,438.22,437.06,437.78,55698.0,438.22,438.22,437.06,437.78,55698.0
2020-05-06 14:50:00,437.67,438.78,437.22,437.79,57975.0,437.67,438.78,437.22,437.79,57975.0
2020-05-06 15:00:00,438.03,438.77,437.22,438.3,64349.0,438.03,438.77,437.22,438.3,64349.0
2020-05-06 15:10:00,438.38,439.0,438.1,438.75,66124.0,438.38,439.0,438.1,438.75,66124.0
2020-05-06 15:20:00,438.79,439.25,437.15,437.36,72876.0,438.79,439.25,437.15,437.36,72876.0
2020-05-06 15:30:00,437.34,437.4,435.57,435.71,121780.0,437.34,437.4,435.57,435.71,121780.0
2020-05-06 15:40:00,435.77,436.16,435.0,435.18,103490.0,435.77,436.16,435.0,435.18,103490.0
2020-05-06 15:50:00,435.05,435.65,434.0,434.2,241840.0,435.05,435.65,434.0,434.2,241840.0
2020-05-07 09:30:00,436.83,437.35,434.21,435.88,376078.0,436.83,437.35,434.21,435.88,376078.0
2020-05-07 09:40:00,435.81,436.69,432.03,433.3,180561.0,435.81,436.69,432.03,433.3,180561.0
2020-05-07 09:50:00,433.25,433.97,430.66,431.38,215064.0,433.25,433.97,430.66,431.38,215064.0
2020-05-07 10:00:00,431.39,435.0,431.2,434.53,233723.0,431.39,435.0,431.2,434.53,233723.0
2020-05-07 10:10:00,434.65,434.69,432.38,433.53,113508.0,434.65,434.69,432.38,433.53,113508.0
2020-05-07 10:20:00,433.44,434.87,433.08,434.17,109552.0,433.44,434.87,433.08,434.17,109552.0
2020-05-07 10:30:00,434.21,434.81,432.66,432.8,79400.0,434.21,434.81,432.66,432.8,79400.0
2020-05-07 10:40:00,432.89,433.87,432.15,432.52,114169.0,432.89,433.87,432.15,432.52,114169.0
2020-05-07 10:50:00,432.28,433.95,431.59,433.81,145020.0,432.28,433.95,431.59,433.81,145020.0
2020-05-07 11:00:00,433.93,436.69,433.91,435.82,131290.0,433.93,436.69,433.91,435.82,131290.0
2020-05-07 11:10:00,435.74,436.55,435.2,436.54,124074.0,435.74,436.55,435.2,436.54,124074.0
2020-05-07 11:20:00,436.49,436.54,435.25,435.8,154915.0,436.49,436.54,435.25,435.8,154915.0
2020-05-07 11:30:00,435.8,436.0,433.56,434.42,120135.0,435.8,436.0,433.56,434.42,120135.0
2020-05-07 11:40:00,434.36,435.71,433.6,434.66,104299.0,434.36,435.71,433.6,434.66,104299.0
2020-05-07 11:50:00,434.76,435.55,433.86,435.16,81268.0,434.76,435.55,433.86,435.16,81268.0
2020-05-07 12:00:00,435.19,436.42,435.0,435.89,64934.0,435.19,436.42,435.0,435.89,64934.0
2020-05-07 12:10:00,435.86,437.14,435.85,436.81,85490.0,435.86,437.14,435.85,436.81,85490.0
2020-05-07 12:20:00,436.89,436.89,435.85,436.56,38066.0,436.89,436.89,435.85,436.56,38066.0
2020-05-07 12:30:00,436.61,437.76,435.72,437.71,67831.0,436.61,437.76,435.72,437.71,67831.0
2020-05-07 12:40:00,437.64,438.3,437.45,437.71,69689.0,437.64,438.3,437.45,437.71,69689.0
2020-05-07 12:50:00,437.71,437.83,436.77,437.57,34629.0,437.71,437.83,436.77,437.57,34629.0
2020-05-07 13:00:00,437.57,438.18,437.32,437.8,29154.0,437.57,438.18,437.32,437.8,29154.0
2020-05-07 13:10:00,437.95,438.75,437.88,438.52,45760.0,437.95,438.75,437.88,438.52,45760.0
2020-05-07 13:20:00,438.61,438.84,438.33,438.77,40639.0,438.61,438.84,438.33,438.77,40639.0
2020-05-07 13:30:00,438.7,438.88,437.06,437.06,50704.0,438.7,438.88,437.06,437.06,50704.0
2020-05-07 13:40:00,437.15,437.43,436.23,437.23,53248.0,437.15,437.43,436.23,437.23,53248.0
2020-05-07 13:50:00,437.44,438.36,437.13,438.34,40137.0,437.44,438.36,437.13,438.34,40137.0
2020-05-07 14:00:00,438.24,438.24,436.26,436.26,46261.0,438.24,438.24,436.26,436.26,46261.0
2020-05-07 14:10:00,436.44,436.88,435.77,436.66,56870.0,436.44,436.88,435.77,436.66,56870.0
2020-05-07 14:20:00,436.72,436.87,435.0,435.68,48785.0,436.72,436.87,435.0,435.68,48785.0
2020-05-07 14:30:00,435.75,436.2,435.27,435.57,36745.0,435.75,436.2,435.27,435.57,36745.0
2020-05-07 14:40:00,435.55,435.9,435.16,435.69,28368.0,435.55,435.9,435.16,435.69,28368.0
2020-05-07 14:50:00,435.83,436.9,435.33,436.22,40736.0,435.83,436.9,435.33,436.22,40736.0
2020-05-07 15:00:00,436.34,437.43,435.46,437.27,51221.0,436.34,437.43,435.46,437.27,51221.0
2020-05-07 15:10:00,437.38,437.43,434.82,435.23,63868.0,437.38,437.43,434.82,435.23,63868.0
2020-05-07 15:20:00,435.25,435.7,434.84,435.5,48364.0,435.25,435.7,434.84,435.5,48364.0
2020-05-07 15:30:00,435.57,435.81,434.42,434.97,61916.0,435.57,435.81,434.42,434.97,61916.0
2020-05-07 15:40:00,434.82,435.46,434.35,435.13,40633.0,434.82,435.46,434.35,435.13,40633.0
2020-05-07 15:50:00,435.04,436.72,435.04,436.54,193574.0,435.04,436.72,435.04,436.54,193574.0
2020-05-08 09:30:00,434.6,438.73,433.63,438.38,291748.0,434.6,438.73,433.63,438.38,291748.0
2020-05-08 09:40:00,438.5,440.58,436.79,439.5,262991.0,438.5,440.58,436.79,439.5,262991.0
2020-05-08 09:50:00,439.44,440.27,437.43,438.3,124376.0,439.44,440.27,437.43,438.3,124376.0
2020-05-08 10:00:00,438.38,441.8,438.23,440.55,186369.0,438.38,441.8,438.23,440.55,186369.0
2020-05-08 10:10:00,440.61,441.05,439.31,439.55,112709.0,440.61,441.05,439.31,439.55,112709.0
2020-05-08 10:20:00,439.64,441.9,439.47,441.7,127123.0,439.64,441.9,439.47,441.7,127123.0
2020-05-08 10:30:00,441.81,442.0,440.27,440.51,94757.0,441.81,442.0,440.27,440.51,94757.0
2020-05-08 10:40:00,440.59,441.34,439.8,440.12,75574.0,440.59,441.34,439.8,440.12,75574.0
2020-05-08 10:50:00,440.13,440.49,439.05,440.18,56579.0,440.13,440.49,439.05,440.18,56579.0
2020-05-08 11:00:00,440.18,440.34,439.01,439.98,60478.0,440.18,440.34,439.01,439.98,60478.0
2020-05-08 11:10:00,439.97,440.31,439.24,439.49,40816.0,439.97,440.31,439.24,439.49,40816.0
2020-05-08 11:20:00,439.35,440.17,439.11,439.8,46715.0,439.35,440.17,439.11,439.8,46715.0
2020-05-08 11:30:00,439.62,441.09,439.55,440.31,73902.0,439.62,441.09,439.55,440.31,73902.0
2020-05-08 11:40:00,440.39,441.0,440.02,440.78,42338.0,440.39,441.0,440.02,440.78,42338.0
2020-05-08 11:50:00,440.83,440.89,440.28,440.74,43102.0,440.83,440.89,440.28,440.74,43102.0
2020-05-08 12:00:00,440.75,440.84,439.65,439.75,58986.0,440.75,440.84,439.65,439.75,58986.0
2020-05-08 12:10:00,439.79,440.0,439.33,439.76,47100.0,439.79,440.0,439.33,439.76,47100.0
2020-05-08 12:20:00,439.81,440.0,439.51,440.0,26374.0,439.81,440.0,439.51,440.0,26374.0
2020-05-08 12:30:00,439.93,440.08,439.53,439.62,49996.0,439.93,440.08,439.53,439.62,49996.0
2020-05-08 12:40:00,439.66,440.55,439.66,440.14,26707.0,439.66,440.55,439.66,440.14,26707.0
2020-05-08 12:50:00,440.25,440.39,439.94,440.16,26077.0,440.25,440.39,439.94,440.16,26077.0
2020-05-08 13:00:00,440.09,440.13,438.81,439.28,56894.0,440.09,440.13,438.81,439.28,56894.0
2020-05-08 13:10:00,439.39,439.54,438.08,438.75,49574.0,439.39,439.54,438.08,438.75,49574.0
2020-05-08 13:20:00,438.7,438.9,437.62,437.65,59404.0,438.7,438.9,437.62,437.65,59404.0
2020-05-08 13:30:00,437.57,438.42,437.35,437.67,38113.0,437.57,438.42,437.35,437.67,38113.0
2020-05-08 13:40:00,437.7,438.06,437.0,437.51,43453.0,437.7,438.06,437.0,437.51,43453.0
2020-05-08 13:50:00,437.59,437.8,436.85,437.39,36651.0,437.59,437.8,436.85,437.39,36651.0
2020-05-08 14:00:00,437.44,437.88,436.62,436.62,56559.0,437.44,437.88,436.62,436.62,56559.0
2020-05-08 14:10:00,436.6,437.16,436.47,436.9,53897.0,436.6,437.16,436.47,436.9,53897.0
2020-05-08 14:20:00,436.93,437.86,436.1,437.86,82308.0,436.93,437.86,436.1,437.86,82308.0
2020-05-08 14:30:00,437.87,438.14,436.81,436.85,47885.0,437.87,438.14,436.81,436.85,47885.0
2020-05-08 14:40:00,436.83,437.43,436.69,436.8,38192.0,436.83,437.43,436.69,436.8,38192.0
2020-05-08 14:50:00,436.8,437.14,436.66,437.02,24898.0,436.8,437.14,436.66,437.02,24898.0
2020-05-08 15:00:00,437.1,437.2,436.02,436.23,61534.0,437.1,437.2,436.02,436.23,61534.0
2020-05-08 15:10:00,436.13,436.13,434.0,434.24,99371.0,436.13,436.13,434.0,434.24,99371.0
2020-05-08 15:20:00,434.2,435.4,434.19,435.34,81151.0,434.2,435.4,434.19,435.34,81151.0
2020-05-08 15:30:00,435.38,435.99,434.66,435.05,77808.0,435.38,435.99,434.66,435.05,77808.0
2020-05-08 15:40:00,435.01,435.24,434.6,434.95,90928.0,435.01,435.24,434.6,434.95,90928.0
2020-05-08 15:50:00,434.74,435.68,434.51,435.66,232664.0,434.74,435.68,434.51,435.66,232664.0
2020-05-11 09:30:00,436.33,441.1,435.56,440.44,460916.0,436.33,441.1,435.56,440.44,460916.0
2020-05-11 09:40:00,440.5,440.51,438.0,438.38,241733.0,440.5,440.51,438.0,438.38,241733.0
2020-05-11 09:50:00,438.3,441.4,437.73,441.3,179326.0,438.3,441.4,437.73,441.3,179326.0
2020-05-11 10:00:00,441.2,443.81,441.15,442.67,266368.0,441.2,443.81,441.15,442.67,266368.0
2020-05-11 10:10:00,442.74,444.39,442.34,443.12,133840.0,442.74,444.39,442.34,443.12,133840.0
2020-05-11 10:20:00,443.19,443.81,442.5,442.86,81215.0,443.19,443.81,442.5,442.86,81215.0
2020-05-11 10:30:00,442.76,442.87,440.89,441.75,104574.0,442.76,442.87,440.89,441.75,104574.0
2020-05-11 10:40:00,441.8,443.77,441.58,443.72,84004.0,441.8,443.77,441.58,443.72,84004.0
2020-05-11 10:50:00,443.68,444.17,442.72,442.79,61157.0,443.68,444.17,442.72,442.79,61157.0
2020-05-11 11:00:00,442.96,443.05,441.34,441.83,62749.0,442.96,443.05,441.34,441.83,62749.0
2020-05-11 11:10:00,441.75,442.89,441.4,442.61,65880.0,441.75,442.89,441.4,442.61,65880.0
2020-05-11 11:20:00,442.46,443.8,442.25,443.59,87891.0,442.46,443.8,442.25,443.59,87891.0
2020-05-11 11:30:00,443.63,443.66,441.85,442.2,73701.0,443.63,443.66,441.85,442.2,73701.0
2020-05-11 11:40:00,442.16,442.74,441.2,441.6,46342.0,442.16,442.74,441.2,441.6,46342.0
2020-05-11 11:50:00,441.61,442.26,440.86,442.14,142313.0,441.61,442.26,440.86,442.14,142313.0
2020-05-11 12:00:00,442.08,442.42,441.1,441.33,56326.0,442.08,442.42,441.1,441.33,56326.0
2020-05-11 12:10:00,441.49,441.71,440.07,440.35,57292.0,441.49,441.71,440.07,440.35,57292.0
2020-05-11 12:20:00,440.3,441.34,439.21,441.16,215912.0,440.3,441.34,439.21,441.16,215912.0
2020-05-11 12:30:00,441.3,441.69,440.5,440.53,34785.0,441.3,441.69,440.5,440.53,34785.0
2020-05-11 12:40:00,440.53,441.6,440.53,441.27,33840.0,440.53,441.6,440.53,441.27,33840.0
2020-05-11 12:50:00,441.29,442.76,441.09,441.88,51609.0,441.29,442.76,441.09,441.88,51609.0
2020-05-11 13:00:00,441.95,443.33,441.63,443.31,62082.0,441.95,443.33,441.63,443.31,62082.0
2020-05-11 13:10:00,443.39,444.0,443.0,443.6,85687.0,443.39,444.0,443.0,443.6,85687.0
2020-05-11 13:20:00,443.66,444.72,443.52,444.34,89054.0,443.66,444.72,443.52,444.34,89054.0
2020-05-11 13:30:00,444.33,444.89,444.12,444.49,74939.0,444.33,444.89,444.12,444.49,74939.0
2020-05-11 13:40:00,444.35,444.73,443.65,443.72,50638.0,444.35,444.73,443.65,443.72,50638.0
2020-05-11 13:50:00,443.79,444.43,443.68,444.21,34977.0,443.79,444.43,443.68,444.21,34977.0
2020-05-11 14:00:00,444.14,444.45,442.84,443.09,63542.0,444.14,444.45,442.84,443.09,63542.0
2020-05-11 14:10:00,443.09,443.84,442.96,443.76,32896.0,443.09,443.84,442.96,443.76,32896.0
2020-05-11 14:20:00,443.71,444.19,442.9,443.07,73006.0,443.71,444.19,442.9,443.07,73006.0
2020-05-11 14:30:00,442.92,443.27,442.72,442.9,49395.0,442.92,443.27,442.72,442.9,49395.0
2020-05-11 14:40:00,442.99,443.0,442.0,442.4,56939.0,442.99,443.0,442.0,442.4,56939.0
2020-05-11 14:50:00,442.39,443.44,442.34,443.25,56679.0,442.39,443.44,442.34,443.25,56679.0
2020-05-11 15:00:00,443.22,443.73,443.02,443.31,41316.0,443.22,443.73,443.02,443.31,41316.0
2020-05-11 15:10:00,443.37,443.55,442.27,442.5,39856.0,443.37,443.55,442.27,442.5,39856.0
2020-05-11 15:20:00,442.36,442.64,441.84,442.29,55133.0,442.36,442.64,441.84,442.29,55133.0
2020-05-11 15:30:00,442.24,442.86,442.0,442.69,44873.0,442.24,442.86,442.0,442.69,44873.0
2020-05-11 15:40:00,442.8,443.25,442.1,442.19,66994.0,442.8,443.25,442.1,442.19,66994.0
2020-05-11 15:50:00,442.19,442.68,440.13,440.2,192719.0,442.19,442.68,440.13,440.2,192719.0
2020-05-12 09:30:00,442.02,442.54,437.77,439.16,299376.0,442.02,442.54,437.77,439.16,299376.0
2020-05-12 09:40:00,439.27,442.98,439.27,442.3,173022.0,439.27,442.98,439.27,442.3,173022.0
2020-05-12 09:50:00,442.41,443.66,438.11,439.31,199935.0,442.41,443.66,438.11,439.31,199935.0
2020-05-12 10:00:00,439.37,439.94,438.25,438.63,71981.0,439.37,439.94,438.25,438.63,71981.0
2020-05-12 10:10:00,438.58,439.91,437.43,439.57,154261.0,438.58,439.91,437.43,439.57,154261.0
2020-05-12 10:20:00,439.63,440.99,439.39,439.77,95260.0,439.63,440.99,439.39,439.77,95260.0
2020-05-12 10:30:00,439.69,441.43,439.22,441.26,74971.0,439.69,441.43,439.22,441.26,74971.0
2020-05-12 10:40:00,441.25,441.53,440.39,440.87,61028.0,441.25,441.53,440.39,440.87,61028.0
2020-05-12 10:50:00,440.86,442.52,440.86,442.38,68683.0,440.86,442.52,440.86,442.38,68683.0
2020-05-12 11:00:00,442.34,443.5,442.31,443.05,107073.0,442.34,443.5,442.31,443.05,107073.0
2020-05-12 11:10:00,443.2,443.5,442.85,443.22,55462.0,443.2,443.5,442.85,443.22,55462.0
2020-05-12 11:20:00,443.14,443.24,442.35,442.42,50817.0,443.14,443.24,442.35,442.42,50817.0
2020-05-12 11:30:00,442.49,443.0,442.03,442.27,39319.0,442.49,443.0,442.03,442.27,39319.0
2020-05-12 11:40:00,442.38,442.4,441.25,441.29,97164.0,442.38,442.4,441.25,441.29,97164.0
2020-05-12 11:50:00,441.31,442.75,440.59,442.75,153499.0,441.31,442.75,440.59,442.75,153499.0
2020-05-12 12:00:00,442.81,443.38,442.5,443.15,52644.0,442.81,443.38,442.5,443.15,52644.0
2020-05-12 12:10:00,443.17,443.4,442.59,442.95,29128.0,443.17,443.4,442.59,442.95,29128.0
2020-05-12 12:20:00,442.96,444.17,442.9,443.88,88072.0,442.96,444.17,442.9,443.88,88072.0
2020-05-12 12:30:00,443.84,443.95,443.07,443.31,35057.0,443.84,443.95,443.07,443.31,35057.0
2020-05-12 12:40:00,443.3,443.81,443.06,443.45,21124.0,443.3,443.81,443.06,443.45,21124.0
2020-05-12 12:50:00,443.5,444.13,443.27,443.99,27613.0,443.5,444.13,443.27,443.99,27613.0
2020-05-12 13:00:00,443.97,444.05,443.25,443.97,45809.0,443.97,444.05,443.25,443.97,45809.0
2020-05-12 13:10:00,443.82,443.82,441.71,441.86,53356.0,443.82,443.82,441.71,441.86,53356.0
2020-05-12 13:20:00,441.89,442.37,440.9,441.1,48379.0,441.89,442.37,440.9,441.1,48379.0
2020-05-12 13:30:00,441.0,441.72,440.77,441.69,37546.0,441.0,441.72,440.77,441.69,37546.0
2020-05-12 13:40:00,441.75,442.39,441.35,442.29,26813.0,441.75,442.39,441.35,442.29,26813.0
2020-05-12 13:50:00,442.08,442.8,441.71,441.92,42762.0,442.08,442.8,441.71,441.92,42762.0
2020-05-12 14:00:00,441.8,442.47,441.15,442.0,35994.0,441.8,442.47,441.15,442.0,35994.0
2020-05-12 14:10:00,441.98,441.98,440.01,440.25,51918.0,441.98,441.98,440.01,440.25,51918.0
2020-05-12 14:20:00,440.34,441.19,440.33,441.1,23919.0,440.34,441.19,440.33,441.1,23919.0
2020-05-12 14:30:00,441.08,441.3,440.25,440.96,35043.0,441.08,441.3,440.25,440.96,35043.0
2020-05-12 14:40:00,441.0,441.04,440.28,440.52,33068.0,441.0,441.04,440.28,440.52,33068.0
2020-05-12 14:50:00,440.53,440.94,440.13,440.64,24960.0,440.53,440.94,440.13,440.64,24960.0
2020-05-12 15:00:00,440.4,440.84,439.57,439.62,41086.0,440.4,440.84,439.57,439.62,41086.0
2020-05-12 15:10:00,439.58,439.74,438.11,438.17,87858.0,439.58,439.74,438.11,438.17,87858.0
2020-05-12 15:20:00,438.15,438.15,436.82,437.35,82557.0,438.15,438.15,436.82,437.35,82557.0
2020-05-12 15:30:00,437.36,437.52,435.65,436.17,96344.0,437.36,437.52,435.65,436.17,96344.0
2020-05-12 15:40:00,436.11,436.11,432.72,432.88,149927.0,436.11,436.11,432.72,432.88,149927.0
2020-05-12 15:50:00,432.8,433.4,431.36,431.83,244487.0,432.8,433.4,431.36,431.83,244487.0
2020-05-13 09:30:00,435.69,437.0,432.8,436.96,281299.0,435.69,437.0,432.8,436.96,281299.0
2020-05-13 09:40:00,436.67,440.0,436.61,439.39,185840.0,436.67,440.0,436.61,439.39,185840.0
2020-05-13 09:50:00,439.23,440.4,438.0,438.84,137878.0,439.23,440.4,438.0,438.84,137878.0
2020-05-13 10:00:00,438.65,442.75,438.62,441.69,224881.0,438.65,442.75,438.62,441.69,224881.0
2020-05-13 10:10:00,441.72,443.06,440.57,441.29,130588.0,441.72,443.06,440.57,441.29,130588.0
2020-05-13 10:20:00,441.22,442.94,441.18,442.54,120048.0,441.22,442.94,441.18,442.54,120048.0
2020-05-13 10:30:00,442.64,446.96,442.31,445.09,308233.0,442.64,446.96,442.31,445.09,308233.0
2020-05-13 10:40:00,445.22,447.0,444.72,446.03,190472.0,445.22,447.0,444.72,446.03,190472.0
2020-05-13 10:50:00,446.01,446.99,444.21,444.6,147983.0,446.01,446.99,444.21,444.6,147983.0
2020-05-13 11:00:00,444.59,445.24,442.76,444.14,140258.0,444.59,445.24,442.76,444.14,140258.0
2020-05-13 11:10:00,444.16,445.0,442.93,443.12,110238.0,444.16,445.0,442.93,443.12,110238.0
2020-05-13 11:20:00,442.99,443.23,440.25,441.24,158137.0,442.99,443.23,440.25,441.24,158137.0
2020-05-13 11:30:00,441.08,441.25,437.92,439.12,160138.0,441.08,441.25,437.92,439.12,160138.0
2020-05-13 11:40:00,439.16,439.39,434.22,434.57,129484.0,439.16,439.39,434.22,434.57,129484.0
2020-05-13 11:50:00,434.5,437.38,434.49,436.14,148182.0,434.5,437.38,434.49,436.14,148182.0
2020-05-13 12:00:00,436.15,436.43,431.91,431.98,134930.0,436.15,436.43,431.91,431.98,134930.0
2020-05-13 12:10:00,431.95,432.65,427.27,428.13,188889.0,431.95,432.65,427.27,428.13,188889.0
2020-05-13 12:20:00,428.0,432.84,428.0,432.53,169611.0,428.0,432.84,428.0,432.53,169611.0
2020-05-13 12:30:00,432.68,434.3,430.95,434.14,169711.0,432.68,434.3,430.95,434.14,169711.0
2020-05-13 12:40:00,434.14,435.5,433.75,435.35,145835.0,434.14,435.5,433.75,435.35,145835.0
2020-05-13 12:50:00,435.31,436.76,434.73,435.97,120113.0,435.31,436.76,434.73,435.97,120113.0
2020-05-13 13:00:00,435.84,436.08,431.68,432.23,152417.0,435.84,436.08,431.68,432.23,152417.0
2020-05-13 13:10:00,432.29,435.22,432.28,434.32,95952.0,432.29,435.22,432.28,434.32,95952.0
2020-05-13 13:20:00,434.27,435.05,432.0,433.69,113266.0,434.27,435.05,432.0,433.69,113266.0
2020-05-13 13:30:00,433.46,434.89,433.3,434.54,48903.0,433.46,434.89,433.3,434.54,48903.0
2020-05-13 13:40:00,434.75,435.0,434.13,434.67,38087.0,434.75,435.0,434.13,434.67,38087.0
2020-05-13 13:50:00,434.72,434.98,433.56,433.96,36879.0,434.72,434.98,433.56,433.96,36879.0
2020-05-13 14:00:00,433.87,434.05,432.09,433.58,75767.0,433.87,434.05,432.09,433.58,75767.0
2020-05-13 14:10:00,433.55,436.13,433.28,435.71,76183.0,433.55,436.13,433.28,435.71,76183.0
2020-05-13 14:20:00,435.81,435.98,434.49,434.58,42656.0,435.81,435.98,434.49,434.58,42656.0
2020-05-13 14:30:00,434.48,435.68,434.4,435.08,54829.0,434.48,435.68,434.4,435.08,54829.0
2020-05-13 14:40:00,434.95,435.31,433.64,434.53,44884.0,434.95,435.31,433.64,434.53,44884.0
2020-05-13 14:50:00,434.53,434.9,433.26,433.26,48373.0,434.53,434.9,433.26,433.26,48373.0
2020-05-13 15:00:00,433.51,436.96,433.41,435.51,93140.0,433.51,436.96,433.41,435.51,93140.0
2020-05-13 15:10:00,435.51,436.0,434.14,434.89,58759.0,435.51,436.0,434.14,434.89,58759.0
2020-05-13 15:20:00,435.11,435.75,432.12,433.95,108857.0,435.11,435.75,432.12,433.95,108857.0
2020-05-13 15:30:00,433.86,435.5,433.33,434.8,75721.0,433.86,435.5,433.33,434.8,75721.0
2020-05-13 15:40:00,434.99,437.9,434.99,437.66,131471.0,434.99,437.9,434.99,437.66,131471.0
2020-05-13 15:50:00,437.55,438.99,437.25,438.13,250131.0,437.55,438.99,437.25,438.13,250131.0
2020-05-14 09:30:00,444.9,452.38,444.0,449.25,961124.0,444.9,452.38,444.0,449.25,961124.0
2020-05-14 09:40:00,449.37,451.0,443.49,444.34,404864.0,449.37,451.0,443.49,444.34,404864.0
2020-05-14 09:50:00,444.22,445.87,441.69,443.31,309995.0,444.22,445.87,441.69,443.31,309995.0
2020-05-14 10:00:00,443.55,446.51,443.03,445.94,274463.0,443.55,446.51,443.03,445.94,274463.0
2020-05-14 10:10:00,445.89,446.05,443.65,444.08,144011.0,445.89,446.05,443.65,444.08,144011.0
2020-05-14 10:20:00,443.86,444.22,441.07,441.85,260096.0,443.86,444.22,441.07,441.85,260096.0
2020-05-14 10:30:00,442.06,443.45,440.25,443.04,247134.0,442.06,443.45,440.25,443.04,247134.0
2020-05-14 10:40:00,443.07,443.9,442.22,443.73,128994.0,443.07,443.9,442.22,443.73,128994.0
2020-05-14 10:50:00,443.64,443.83,440.5,440.52,193006.0,443.64,443.83,440.5,440.52,193006.0
2020-05-14 11:00:00,440.51,440.53,437.83,439.73,305847.0,440.51,440.53,437.83,439.73,305847.0
2020-05-14 11:10:00,439.83,440.64,438.3,438.3,152794.0,439.83,440.64,438.3,438.3,152794.0
2020-05-14 11:20:00,438.34,438.42,433.0,435.89,368256.0,438.34,438.42,433.0,435.89,368256.0
2020-05-14 11:30:00,435.71,437.89,434.89,436.53,220484.0,435.71,437.89,434.89,436.53,220484.0
2020-05-14 11:40:00,436.42,436.8,434.89,435.93,171465.0,436.42,436.8,434.89,435.93,171465.0
2020-05-14 11:50:00,435.94,436.15,432.82,433.63,106158.0,435.94,436.15,432.82,433.63,106158.0
2020-05-14 12:00:00,433.54,435.88,433.24,434.76,71561.0,433.54,435.88,433.24,434.76,71561.0
2020-05-14 12:10:00,435.02,436.2,434.81,436.2,56910.0,435.02,436.2,434.81,436.2,56910.0
2020-05-14 12:20:00,436.5,438.3,436.28,438.27,122769.0,436.5,438.3,436.28,438.27,122769.0
2020-05-14 12:30:00,438.19,438.96,438.15,438.39,88311.0,438.19,438.96,438.15,438.39,88311.0
2020-05-14 12:40:00,438.24,438.65,437.17,437.89,62352.0,438.24,438.65,437.17,437.89,62352.0
2020-05-14 12:50:00,437.93,440.34,437.74,440.2,119173.0,437.93,440.34,437.74,440.2,119173.0
2020-05-14 13:00:00,440.23,440.9,439.1,439.15,100514.0,440.23,440.9,439.1,439.15,100514.0
2020-05-14 13:10:00,439.16,439.92,438.8,439.07,52860.0,439.16,439.92,438.8,439.07,52860.0
2020-05-14 13:20:00,439.02,440.38,438.93,440.31,52133.0,439.02,440.38,438.93,440.31,52133.0
2020-05-14 13:30:00,440.32,441.46,439.5,439.98,81455.0,440.32,441.46,439.5,439.98,81455.0
2020-05-14 13:40:00,440.25,441.78,439.5,441.74,107952.0,440.25,441.78,439.5,441.74,107952.0
2020-05-14 13:50:00,441.63,441.72,440.11,440.26,70174.0,441.63,441.72,440.11,440.26,70174.0
2020-05-14 14:00:00,440.26,440.52,438.56,439.3,78934.0,440.26,440.52,438.56,439.3,78934.0
2020-05-14 14:10:00,439.4,440.84,439.18,440.32,51552.0,439.4,440.84,439.18,440.32,51552.0
2020-05-14 14:20:00,440.32,441.4,440.24,441.17,50998.0,440.32,441.4,440.24,441.17,50998.0
2020-05-14 14:30:00,441.39,441.44,438.52,438.95,94034.0,441.39,441.44,438.52,438.95,94034.0
2020-05-14 14:40:00,438.98,439.43,438.0,438.54,47947.0,438.98,439.43,438.0,438.54,47947.0
2020-05-14 14:50:00,438.52,440.15,438.38,439.56,61186.0,438.52,440.15,438.38,439.56,61186.0
2020-05-14 15:00:00,439.53,439.9,439.0,439.5,60904.0,439.53,439.9,439.0,439.5,60904.0
2020-05-14 15:10:00,439.5,439.83,438.01,438.25,76724.0,439.5,439.83,438.01,438.25,76724.0
2020-05-14 15:20:00,438.41,441.18,438.33,440.87,112733.0,438.41,441.18,438.33,440.87,112733.0
2020-05-14 15:30:00,440.86,441.29,439.48,439.98,140918.0,440.86,441.29,439.48,439.98,140918.0
2020-05-14 15:40:00,439.97,440.41,439.02,439.8,153627.0,439.97,440.41,439.02,439.8,153627.0
2020-05-14 15:50:00,439.83,442.14,439.82,442.13,309867.0,439.83,442.14,439.82,442.13,309867.0
2020-05-15 09:30:00,440.76,444.06,439.57,440.97,422634.0,440.76,444.06,439.57,440.97,422634.0
2020-05-15 09:40:00,440.98,441.02,437.58,439.65,249116.0,440.98,441.02,437.58,439.65,249116.0
2020-05-15 09:50:00,439.9,441.09,439.47,440.43,97510.0,439.9,441.09,439.47,440.43,97510.0
2020-05-15 10:00:00,440.8,441.87,438.8,439.82,102352.0,440.8,441.87,438.8,439.82,102352.0
2020-05-15 10:10:00,439.8,441.57,439.45,439.61,116298.0,439.8,441.57,439.45,439.61,116298.0
2020-05-15 10:20:00,439.46,439.92,438.29,438.97,110116.0,439.46,439.92,438.29,438.97,110116.0
2020-05-15 10:30:00,438.87,440.17,438.49,438.96,87471.0,438.87,440.17,438.49,438.96,87471.0
2020-05-15 10:40:00,438.92,439.64,438.32,439.63,83807.0,438.92,439.64,438.32,439.63,83807.0
2020-05-15 10:50:00,439.65,440.43,437.92,438.26,81360.0,439.65,440.43,437.92,438.26,81360.0
2020-05-15 11:00:00,438.24,440.02,437.51,439.8,105103.0,438.24,440.02,437.51,439.8,105103.0
2020-05-15 11:10:00,439.81,439.89,438.89,438.98,28510.0,439.81,439.89,438.89,438.98,28510.0
2020-05-15 11:20:00,438.98,439.71,438.72,438.8,45489.0,438.98,439.71,438.72,438.8,45489.0
2020-05-15 11:30:00,438.66,439.47,438.51,438.79,42068.0,438.66,439.47,438.51,438.79,42068.0
2020-05-15 11:40:00,438.79,438.9,438.09,438.8,41856.0,438.79,438.9,438.09,438.8,41856.0
2020-05-15 11:50:00,439.01,439.45,438.28,439.37,36346.0,439.01,439.45,438.28,439.37,36346.0
2020-05-15 12:00:00,439.36,441.0,439.19,440.99,97928.0,439.36,441.0,439.19,440.99,97928.0
2020-05-15 12:10:00,441.0,442.76,440.77,442.57,101235.0,441.0,442.76,440.77,442.57,101235.0
2020-05-15 12:20:00,442.59,444.54,442.56,444.13,152803.0,442.59,444.54,442.56,444.13,152803.0
2020-05-15 12:30:00,444.06,444.75,443.55,443.69,117412.0,444.06,444.75,443.55,443.69,117412.0
2020-05-15 12:40:00,443.69,444.99,443.56,444.14,115047.0,443.69,444.99,443.56,444.14,115047.0
2020-05-15 12:50:00,444.11,446.37,443.99,445.78,157998.0,444.11,446.37,443.99,445.78,157998.0
2020-05-15 13:00:00,445.83,447.2,445.61,446.89,134130.0,445.83,447.2,445.61,446.89,134130.0
2020-05-15 13:10:00,446.93,448.0,445.54,445.93,153499.0,446.93,448.0,445.54,445.93,153499.0
2020-05-15 13:20:00,445.8,446.71,445.62,446.68,73957.0,445.8,446.71,445.62,446.68,73957.0
2020-05-15 13:30:00,446.62,446.67,444.95,445.53,95039.0,446.62,446.67,444.95,445.53,95039.0
2020-05-15 13:40:00,445.54,445.74,444.21,444.69,103452.0,445.54,445.74,444.21,444.69,103452.0
2020-05-15 13:50:00,444.69,446.31,444.32,446.24,99987.0,444.69,446.31,444.32,446.24,99987.0
2020-05-15 14:00:00,446.23,447.48,446.16,446.31,102570.0,446.23,447.48,446.16,446.31,102570.0
2020-05-15 14:10:00,446.35,446.71,445.72,446.69,47317.0,446.35,446.71,445.72,446.69,47317.0
2020-05-15 14:20:00,446.74,447.64,446.37,447.46,76702.0,446.74,447.64,446.37,447.46,76702.0
2020-05-15 14:30:00,447.56,447.6,445.62,445.93,90653.0,447.56,447.6,445.62,445.93,90653.0
2020-05-15 14:40:00,445.96,446.85,445.9,446.69,52108.0,445.96,446.85,445.9,446.69,52108.0
2020-05-15 14:50:00,446.79,447.39,446.33,446.72,55242.0,446.79,447.39,446.33,446.72,55242.0
2020-05-15 15:00:00,446.84,448.87,446.55,448.83,139162.0,446.84,448.87,446.55,448.83,139162.0
2020-05-15 15:10:00,448.83,451.54,448.42,451.46,315503.0,448.83,451.54,448.42,451.46,315503.0
2020-05-15 15:20:00,451.46,452.74,451.11,451.84,255388.0,451.46,452.74,451.11,451.84,255388.0
2020-05-15 15:30:00,451.73,452.0,450.01,450.4,119052.0,451.73,452.0,450.01,450.4,119052.0
2020-05-15 15:40:00,450.42,451.57,449.6,451.17,155764.0,450.42,451.57,449.6,451.17,155764.0
2020-05-15 15:50:00,451.1,455.0,450.36,454.43,608816.0,451.1,455.0,450.36,454.43,608816.0
2020-05-18 09:30:00,451.88,451.88,445.09,445.92,691462.0,451.88,451.88,445.09,445.92,691462.0
2020-05-18 09:40:00,445.7,450.85,444.0,445.48,403611.0,445.7,450.85,444.0,445.48,403611.0
2020-05-18 09:50:00,445.65,447.23,443.35,445.6,349219.0,445.65,447.23,443.35,445.6,349219.0
2020-05-18 10:00:00,445.56,449.71,445.5,449.39,260745.0,445.56,449.71,445.5,449.39,260745.0
2020-05-18 10:10:00,449.47,451.84,448.47,451.67,253332.0,449.47,451.84,448.47,451.67,253332.0
2020-05-18 10:20:00,451.64,454.15,450.63,453.03,210528.0,451.64,454.15,450.63,453.03,210528.0
2020-05-18 10:30:00,453.3,453.75,451.32,452.63,144360.0,453.3,453.75,451.32,452.63,144360.0
2020-05-18 10:40:00,452.69,454.2,452.59,452.88,111661.0,452.69,454.2,452.59,452.88,111661.0
2020-05-18 10:50:00,452.88,453.36,451.25,451.93,82756.0,452.88,453.36,451.25,451.93,82756.0
2020-05-18 11:00:00,451.93,452.14,450.07,451.31,107716.0,451.93,452.14,450.07,451.31,107716.0
2020-05-18 11:10:00,451.26,452.72,450.78,452.0,95010.0,451.26,452.72,450.78,452.0,95010.0
2020-05-18 11:20:00,452.12,453.42,452.04,452.61,108485.0,452.12,453.42,452.04,452.61,108485.0
2020-05-18 11:30:00,452.52,454.04,451.75,453.26,123178.0,452.52,454.04,451.75,453.26,123178.0
2020-05-18 11:40:00,453.28,454.91,452.21,454.91,111612.0,453.28,454.91,452.21,454.91,111612.0
2020-05-18 11:50:00,454.96,456.36,454.88,455.28,174368.0,454.96,456.36,454.88,455.28,174368.0
2020-05-18 12:00:00,455.27,455.27,452.84,452.9,127804.0,455.27,455.27,452.84,452.9,127804.0
2020-05-18 12:10:00,452.81,454.21,452.06,453.39,111775.0,452.81,454.21,452.06,453.39,111775.0
2020-05-18 12:20:00,453.31,454.43,452.91,454.35,64643.0,453.31,454.43,452.91,454.35,64643.0
2020-05-18 12:30:00,454.43,454.91,453.61,453.81,58652.0,454.43,454.91,453.61,453.81,58652.0
2020-05-18 12:40:00,453.84,454.11,451.98,452.23,68729.0,453.84,454.11,451.98,452.23,68729.0
2020-05-18 12:50:00,452.43,452.6,450.5,451.61,106260.0,452.43,452.6,450.5,451.61,106260.0
2020-05-18 13:00:00,451.61,452.5,451.61,451.75,55389.0,451.61,452.5,451.61,451.75,55389.0
2020-05-18 13:10:00,451.82,453.81,451.75,453.81,44202.0,451.82,453.81,451.75,453.81,44202.0
2020-05-18 13:20:00,453.92,454.55,453.39,454.45,82954.0,453.92,454.55,453.39,454.45,82954.0
2020-05-18 13:30:00,454.41,454.41,453.08,453.54,49633.0,454.41,454.41,453.08,453.54,49633.0
2020-05-18 13:40:00,453.43,453.55,451.85,452.22,62429.0,453.43,453.55,451.85,452.22,62429.0
2020-05-18 13:50:00,452.2,452.79,451.8,452.55,43835.0,452.2,452.79,451.8,452.55,43835.0
2020-05-18 14:00:00,452.5,453.05,452.06,452.14,46126.0,452.5,453.05,452.06,452.14,46126.0
2020-05-18 14:10:00,452.09,453.32,451.61,453.23,58454.0,452.09,453.32,451.61,453.23,58454.0
2020-05-18 14:20:00,453.18,453.42,452.66,452.71,56899.0,453.18,453.42,452.66,452.71,56899.0
2020-05-18 14:30:00,452.67,453.03,452.24,452.25,33476.0,452.67,453.03,452.24,452.25,33476.0
2020-05-18 14:40:00,452.3,452.48,451.85,451.88,40661.0,452.3,452.48,451.85,451.88,40661.0
2020-05-18 14:50:00,451.86,452.91,451.5,451.83,53007.0,451.86,452.91,451.5,451.83,53007.0
2020-05-18 15:00:00,451.9,452.06,451.16,451.38,64313.0,451.9,452.06,451.16,451.38,64313.0
2020-05-18 15:10:00,451.26,451.77,450.51,451.22,83952.0,451.26,451.77,450.51,451.22,83952.0
2020-05-18 15:20:00,451.2,452.8,451.1,452.49,94536.0,451.2,452.8,451.1,452.49,94536.0
2020-05-18 15:30:00,452.54,453.35,452.44,452.86,82053.0,452.54,453.35,452.44,452.86,82053.0
2020-05-18 15:40:00,452.87,453.27,451.7,452.55,105357.0,452.87,453.27,451.7,452.55,105357.0
2020-05-18 15:50:00,452.75,454.04,451.9,452.58,275842.0,452.75,454.04,451.9,452.58,275842.0
2020-05-19 09:30:00,450.6,457.2,450.6,456.6,312107.0,450.6,457.2,450.6,456.6,312107.0
2020-05-19 09:40:00,456.64,457.66,454.74,455.91,161160.0,456.64,457.66,454.74,455.91,161160.0
2020-05-19 09:50:00,455.88,456.83,454.62,455.97,88235.0,455.88,456.83,454.62,455.97,88235.0
2020-05-19 10:00:00,455.84,458.97,455.65,456.15,173074.0,455.84,458.97,455.65,456.15,173074.0
2020-05-19 10:10:00,456.16,458.1,456.16,456.84,97324.0,456.16,458.1,456.16,456.84,97324.0
2020-05-19 10:20:00,456.94,457.09,455.0,455.37,86738.0,456.94,457.09,455.0,455.37,86738.0
2020-05-19 10:30:00,455.37,455.56,453.04,453.18,104985.0,455.37,455.56,453.04,453.18,104985.0
2020-05-19 10:40:00,453.16,454.42,452.65,454.19,139420.0,453.16,454.42,452.65,454.19,139420.0
2020-05-19 10:50:00,454.29,455.13,453.82,454.86,136557.0,454.29,455.13,453.82,454.86,136557.0
2020-05-19 11:00:00,454.88,454.98,452.81,453.65,65613.0,454.88,454.98,452.81,453.65,65613.0
2020-05-19 11:10:00,453.71,454.81,453.04,453.89,63959.0,453.71,454.81,453.04,453.89,63959.0
2020-05-19 11:20:00,453.86,453.86,451.96,453.33,63414.0,453.86,453.86,451.96,453.33,63414.0
2020-05-19 11:30:00,453.19,453.32,451.0,451.2,103948.0,453.19,453.32,451.0,451.2,103948.0
2020-05-19 11:40:00,451.24,452.24,450.86,451.57,141714.0,451.24,452.24,450.86,451.57,141714.0
2020-05-19 11:50:00,451.55,452.0,450.46,451.61,129499.0,451.55,452.0,450.46,451.61,129499.0
2020-05-19 12:00:00,451.67,453.0,450.87,452.63,169427.0,451.67,453.0,450.87,452.63,169427.0
2020-05-19 12:10:00,452.65,452.95,451.4,451.4,49310.0,452.65,452.95,451.4,451.4,49310.0
2020-05-19 12:20:00,451.4,452.5,451.3,452.28,45540.0,451.4,452.5,451.3,452.28,45540.0
2020-05-19 12:30:00,452.39,453.64,452.09,452.9,46489.0,452.39,453.64,452.09,452.9,46489.0
2020-05-19 12:40:00,452.74,453.78,452.71,453.12,32927.0,452.74,453.78,452.71,453.12,32927.0
2020-05-19 12:50:00,453.14,453.58,452.87,453.31,33756.0,453.14,453.58,452.87,453.31,33756.0
2020-05-19 13:00:00,453.1,453.57,452.8,453.16,33979.0,453.1,453.57,452.8,453.16,33979.0
2020-05-19 13:10:00,453.22,454.48,453.05,454.29,49500.0,453.22,454.48,453.05,454.29,49500.0
2020-05-19 13:20:00,454.25,454.64,453.86,454.41,37801.0,454.25,454.64,453.86,454.41,37801.0
2020-05-19 13:30:00,454.39,454.88,454.22,454.84,45661.0,454.39,454.88,454.22,454.84,45661.0
2020-05-19 13:40:00,454.84,454.99,454.34,454.63,35324.0,454.84,454.99,454.34,454.63,35324.0
2020-05-19 13:50:00,454.66,455.33,454.55,455.23,34282.0,454.66,455.33,454.55,455.23,34282.0
2020-05-19 14:00:00,455.18,455.44,454.52,455.09,48189.0,455.18,455.44,454.52,455.09,48189.0
2020-05-19 14:10:00,455.18,455.64,454.9,455.13,38038.0,455.18,455.64,454.9,455.13,38038.0
2020-05-19 14:20:00,455.22,455.47,454.8,454.92,45025.0,455.22,455.47,454.8,454.92,45025.0
2020-05-19 14:30:00,454.8,456.83,454.8,456.37,83379.0,454.8,456.83,454.8,456.37,83379.0
2020-05-19 14:40:00,456.3,456.3,454.95,455.57,48977.0,456.3,456.3,454.95,455.57,48977.0
2020-05-19 14:50:00,455.53,455.58,452.94,453.27,81997.0,455.53,455.58,452.94,453.27,81997.0
2020-05-19 15:00:00,453.4,454.3,452.93,454.08,46134.0,453.4,454.3,452.93,454.08,46134.0
2020-05-19 15:10:00,454.1,455.06,453.13,453.21,42683.0,454.1,455.06,453.13,453.21,42683.0
2020-05-19 15:20:00,453.32,453.32,452.0,453.18,89406.0,453.32,453.32,452.0,453.18,89406.0
2020-05-19 15:30:00,453.08,453.59,451.55,452.69,64280.0,453.08,453.59,451.55,452.69,64280.0
2020-05-19 15:40:00,452.59,453.18,452.01,452.31,53592.0,452.59,453.18,452.01,452.31,53592.0
2020-05-19 15:50:00,452.3,452.69,450.65,451.03,211526.0,452.3,452.69,450.65,451.03,211526.0
2020-05-20 09:30:00,454.25,455.81,451.7,454.79,244824.0,454.25,455.81,451.7,454.79,244824.0
2020-05-20 09:40:00,454.85,455.24,453.5,454.33,150700.0,454.85,455.24,453.5,454.33,150700.0
2020-05-20 09:50:00,454.37,454.59,452.26,452.56,149069.0,454.37,454.59,452.26,452.56,149069.0
2020-05-20 10:00:00,452.67,453.31,450.83,451.93,173756.0,452.67,453.31,450.83,451.93,173756.0
2020-05-20 10:10:00,452.0,452.05,449.12,449.18,206961.0,452.0,452.05,449.12,449.18,206961.0
2020-05-20 10:20:00,449.22,449.81,446.69,448.19,295967.0,449.22,449.81,446.69,448.19,295967.0
2020-05-20 10:30:00,448.11,449.5,446.35,448.91,171990.0,448.11,449.5,446.35,448.91,171990.0
2020-05-20 10:40:00,448.96,449.04,447.5,448.21,65811.0,448.96,449.04,447.5,448.21,65811.0
2020-05-20 10:50:00,448.22,449.53,447.38,449.49,103327.0,448.22,449.53,447.38,449.49,103327.0
2020-05-20 11:00:00,449.46,450.75,448.57,448.82,140234.0,449.46,450.75,448.57,448.82,140234.0
2020-05-20 11:10:00,448.75,449.0,446.97,447.26,135098.0,448.75,449.0,446.97,447.26,135098.0
2020-05-20 11:20:00,447.32,448.93,447.12,448.72,91226.0,447.32,448.93,447.12,448.72,91226.0
2020-05-20 11:30:00,448.8,449.36,448.56,449.0,61124.0,448.8,449.36,448.56,449.0,61124.0
2020-05-20 11:40:00,449.05,449.26,448.35,448.87,91228.0,449.05,449.26,448.35,448.87,91228.0
2020-05-20 11:50:00,448.88,450.31,448.82,450.03,75750.0,448.88,450.31,448.82,450.03,75750.0
2020-05-20 12:00:00,450.11,450.38,449.18,449.21,49704.0,450.11,450.38,449.18,449.21,49704.0
2020-05-20 12:10:00,449.35,450.26,448.59,448.7,46194.0,449.35,450.26,448.59,448.7,46194.0
2020-05-20 12:20:00,448.77,449.17,447.88,449.17,42854.0,448.77,449.17,447.88,449.17,42854.0
2020-05-20 12:30:00,449.26,449.87,448.86,448.92,37611.0,449.26,449.87,448.86,448.92,37611.0
2020-05-20 12:40:00,448.94,449.3,447.0,447.35,58823.0,448.94,449.3,447.0,447.35,58823.0
2020-05-20 12:50:00,447.49,449.38,447.49,449.32,48784.0,447.49,449.38,447.49,449.32,48784.0
2020-05-20 13:00:00,449.33,450.02,447.89,448.05,56644.0,449.33,450.02,447.89,448.05,56644.0
2020-05-20 13:10:00,448.25,448.65,447.97,448.1,38391.0,448.25,448.65,447.97,448.1,38391.0
2020-05-20 13:20:00,448.24,448.28,447.31,447.86,48689.0,448.24,448.28,447.31,447.86,48689.0
2020-05-20 13:30:00,448.03,448.39,447.25,447.89,46801.0,448.03,448.39,447.25,447.89,46801.0
2020-05-20 13:40:00,447.99,448.3,447.65,448.15,36434.0,447.99,448.3,447.65,448.15,36434.0
2020-05-20 13:50:00,448.15,448.19,447.04,447.31,34557.0,448.15,448.19,447.04,447.31,34557.0
2020-05-20 14:00:00,447.32,448.15,446.97,447.25,72720.0,447.32,448.15,446.97,447.25,72720.0
2020-05-20 14:10:00,447.46,448.05,446.23,446.71,91542.0,447.46,448.05,446.23,446.71,91542.0
2020-05-20 14:20:00,446.67,446.96,445.4,445.48,105010.0,446.67,446.96,445.4,445.48,105010.0
2020-05-20 14:30:00,445.49,446.1,445.06,445.72,83293.0,445.49,446.1,445.06,445.72,83293.0
2020-05-20 14:40:00,445.73,445.77,444.02,444.12,139894.0,445.73,445.77,444.02,444.12,139894.0
2020-05-20 14:50:00,444.07,446.65,444.0,446.18,116845.0,444.07,446.65,444.0,446.18,116845.0
2020-05-20 15:00:00,446.14,446.22,445.3,445.73,64473.0,446.14,446.22,445.3,445.73,64473.0
2020-05-20 15:10:00,445.78,446.02,444.5,445.4,97320.0,445.78,446.02,444.5,445.4,97320.0
2020-05-20 15:20:00,445.39,447.25,445.29,447.12,73101.0,445.39,447.25,445.29,447.12,73101.0
2020-05-20 15:30:00,447.08,447.32,446.49,447.13,72145.0,447.08,447.32,446.49,447.13,72145.0
2020-05-20 15:40:00,447.13,447.85,446.29,446.51,99884.0,447.13,447.85,446.29,446.51,99884.0
2020-05-20 15:50:00,446.39,447.98,446.3,447.88,168545.0,446.39,447.98,446.3,447.88,168545.0
2020-05-21 09:30:00,448.56,448.96,440.8,445.72,401338.0,448.56,448.96,440.8,445.72,401338.0
2020-05-21 09:40:00,445.73,445.89,438.82,438.95,298904.0,445.73,445.89,438.82,438.95,298904.0
2020-05-21 09:50:00,438.93,440.01,437.32,438.7,358206.0,438.93,440.01,437.32,438.7,358206.0
2020-05-21 10:00:00,438.71,439.55,432.24,435.2,528910.0,438.71,439.55,432.24,435.2,528910.0
2020-05-21 10:10:00,435.14,437.26,432.44,436.15,427168.0,435.14,437.26,432.44,436.15,427168.0
2020-05-21 10:20:00,436.23,437.88,435.03,437.22,249417.0,436.23,437.88,435.03,437.22,249417.0
2020-05-21 10:30:00,437.13,437.13,431.81,432.41,299834.0,437.13,437.13,431.81,432.41,299834.0
2020-05-21 10:40:00,432.34,434.45,432.26,432.76,188568.0,432.34,434.45,432.26,432.76,188568.0
2020-05-21 10:50:00,432.76,433.22,432.0,432.23,152062.0,432.76,433.22,432.0,432.23,152062.0
2020-05-21 11:00:00,432.15,432.56,430.68,431.6,201113.0,432.15,432.56,430.68,431.6,201113.0
2020-05-21 11:10:00,431.69,432.6,430.76,431.18,159121.0,431.69,432.6,430.76,431.18,159121.0
2020-05-21 11:20:00,431.14,433.12,431.13,433.06,128598.0,431.14,433.12,431.13,433.06,128598.0
2020-05-21 11:30:00,433.0,433.36,432.26,433.23,133015.0,433.0,433.36,432.26,433.23,133015.0
2020-05-21 11:40:00,433.13,434.34,432.73,432.8,143012.0,433.13,434.34,432.73,432.8,143012.0
2020-05-21 11:50:00,432.8,433.71,432.56,432.56,80856.0,432.8,433.71,432.56,432.56,80856.0
2020-05-21 12:00:00,432.55,434.16,432.21,434.16,99871.0,432.55,434.16,432.21,434.16,99871.0
2020-05-21 12:10:00,434.09,434.73,433.3,434.15,91452.0,434.09,434.73,433.3,434.15,91452.0
2020-05-21 12:20:00,434.1,434.24,432.72,432.85,82191.0,434.1,434.24,432.72,432.85,82191.0
2020-05-21 12:30:00,432.72,432.72,430.89,431.07,123808.0,432.72,432.72,430.89,431.07,123808.0
2020-05-21 12:40:00,431.09,431.71,431.0,431.28,65272.0,431.09,431.71,431.0,431.28,65272.0
2020-05-21 12:50:00,431.33,431.37,430.25,430.92,83954.0,431.33,431.37,430.25,430.92,83954.0
2020-05-21 13:00:00,430.92,432.85,430.83,432.12,139150.0,430.92,432.85,430.83,432.12,139150.0
2020-05-21 13:10:00,432.22,432.77,431.59,431.98,64515.0,432.22,432.77,431.59,431.98,64515.0
2020-05-21 13:20:00,432.04,432.73,431.57,432.59,63987.0,432.04,432.73,431.57,432.59,63987.0
2020-05-21 13:30:00,432.56,433.12,432.27,432.65,80773.0,432.56,433.12,432.27,432.65,80773.0
2020-05-21 13:40:00,432.73,433.49,432.1,433.28,67436.0,432.73,433.49,432.1,433.28,67436.0
2020-05-21 13:50:00,433.21,433.27,432.3,432.32,43145.0,433.21,433.27,432.3,432.32,43145.0
2020-05-21 14:00:00,432.17,433.5,432.0,433.5,50732.0,432.17,433.5,432.0,433.5,50732.0
2020-05-21 14:10:00,433.56,434.28,432.76,433.04,78022.0,433.56,434.28,432.76,433.04,78022.0
2020-05-21 14:20:00,432.98,434.37,432.96,434.1,74488.0,432.98,434.37,432.96,434.1,74488.0
2020-05-21 14:30:00,434.18,434.25,433.01,433.55,115406.0,434.18,434.25,433.01,433.55,115406.0
2020-05-21 14:40:00,433.57,434.56,433.4,433.9,79874.0,433.57,434.56,433.4,433.9,79874.0
2020-05-21 14:50:00,434.08,435.0,433.5,434.45,69286.0,434.08,435.0,433.5,434.45,69286.0
2020-05-21 15:00:00,434.45,435.71,434.08,434.35,63146.0,434.45,435.71,434.08,434.35,63146.0
2020-05-21 15:10:00,434.26,435.45,433.85,434.79,110306.0,434.26,435.45,433.85,434.79,110306.0
2020-05-21 15:20:00,434.82,436.19,434.56,435.55,103826.0,434.82,436.19,434.56,435.55,103826.0
2020-05-21 15:30:00,435.44,435.94,434.7,435.33,96202.0,435.44,435.94,434.7,435.33,96202.0
2020-05-21 15:40:00,435.27,436.18,434.73,436.05,163346.0,435.27,436.18,434.73,436.05,163346.0
2020-05-21 15:50:00,436.21,436.79,435.2,436.34,413821.0,436.21,436.79,435.2,436.34,413821.0
2020-05-22 09:30:00,437.04,437.68,433.47,433.52,178666.0,437.04,437.68,433.47,433.52,178666.0
2020-05-22 09:40:00,433.48,437.21,432.5,436.36,186246.0,433.48,437.21,432.5,436.36,186246.0
2020-05-22 09:50:00,436.47,439.09,436.15,438.74,130225.0,436.47,439.09,436.15,438.74,130225.0
2020-05-22 10:00:00,438.69,439.06,435.85,436.08,158715.0,438.69,439.06,435.85,436.08,158715.0
2020-05-22 10:10:00,436.05,436.29,432.35,433.04,159225.0,436.05,436.29,432.35,433.04,159225.0
2020-05-22 10:20:00,433.08,433.8,431.68,433.41,208162.0,433.08,433.8,431.68,433.41,208162.0
2020-05-22 10:30:00,433.36,433.38,431.9,432.68,130990.0,433.36,433.38,431.9,432.68,130990.0
2020-05-22 10:40:00,432.72,433.5,432.15,432.54,139772.0,432.72,433.5,432.15,432.54,139772.0
2020-05-22 10:50:00,432.35,433.03,430.74,430.99,154326.0,432.35,433.03,430.74,430.99,154326.0
2020-05-22 11:00:00,430.97,432.0,430.42,430.96,100759.0,430.97,432.0,430.42,430.96,100759.0
2020-05-22 11:10:00,430.91,431.35,430.25,430.83,107707.0,430.91,431.35,430.25,430.83,107707.0
2020-05-22 11:20:00,430.97,431.45,430.3,430.9,75607.0,430.97,431.45,430.3,430.9,75607.0
2020-05-22 11:30:00,430.86,431.77,429.5,431.56,143679.0,430.86,431.77,429.5,431.56,143679.0
2020-05-22 11:40:00,431.64,432.95,431.54,432.45,105340.0,431.64,432.95,431.54,432.45,105340.0
2020-05-22 11:50:00,432.42,433.78,432.23,433.11,88286.0,432.42,433.78,432.23,433.11,88286.0
2020-05-22 12:00:00,433.03,433.7,432.32,432.48,60060.0,433.03,433.7,432.32,432.48,60060.0
2020-05-22 12:10:00,432.49,432.89,432.0,432.47,48079.0,432.49,432.89,432.0,432.47,48079.0
2020-05-22 12:20:00,432.49,432.49,431.32,431.67,74373.0,432.49,432.49,431.32,431.67,74373.0
2020-05-22 12:30:00,431.67,433.09,431.57,432.88,60555.0,431.67,433.09,431.57,432.88,60555.0
2020-05-22 12:40:00,432.95,432.98,432.41,432.42,29036.0,432.95,432.98,432.41,432.42,29036.0
2020-05-22 12:50:00,432.41,432.74,432.08,432.41,22423.0,432.41,432.74,432.08,432.41,22423.0
2020-05-22 13:00:00,432.48,433.38,432.38,432.38,46515.0,432.48,433.38,432.38,432.38,46515.0
2020-05-22 13:10:00,432.53,432.62,432.05,432.3,31384.0,432.53,432.62,432.05,432.3,31384.0
2020-05-22 13:20:00,432.3,433.25,432.23,432.98,48953.0,432.3,433.25,432.23,432.98,48953.0
2020-05-22 13:30:00,433.02,433.54,432.85,433.25,46859.0,433.02,433.54,432.85,433.25,46859.0
2020-05-22 13:40:00,433.19,433.47,432.31,432.36,43011.0,433.19,433.47,432.31,432.36,43011.0
2020-05-22 13:50:00,432.32,432.68,431.97,432.5,40895.0,432.32,432.68,431.97,432.5,40895.0
2020-05-22 14:00:00,432.52,433.0,432.3,432.45,64866.0,432.52,433.0,432.3,432.45,64866.0
2020-05-22 14:10:00,432.5,432.92,432.47,432.71,28609.0,432.5,432.92,432.47,432.71,28609.0
2020-05-22 14:20:00,432.7,433.23,432.52,432.77,50427.0,432.7,433.23,432.52,432.77,50427.0
2020-05-22 14:30:00,432.77,432.97,432.4,432.66,32391.0,432.77,432.97,432.4,432.66,32391.0
2020-05-22 14:40:00,432.56,432.68,431.43,431.43,34781.0,432.56,432.68,431.43,431.43,34781.0
2020-05-22 14:50:00,431.49,431.49,430.65,430.7,57825.0,431.49,431.49,430.65,430.7,57825.0
2020-05-22 15:00:00,430.67,430.74,429.75,430.14,90708.0,430.67,430.74,429.75,430.14,90708.0
2020-05-22 15:10:00,430.17,430.18,428.36,428.44,114647.0,430.17,430.18,428.36,428.44,114647.0
2020-05-22 15:20:00,428.38,429.24,427.63,428.03,147013.0,428.38,429.24,427.63,428.03,147013.0
2020-05-22 15:30:00,428.03,428.71,427.51,427.71,100990.0,428.03,428.71,427.51,427.71,100990.0
2020-05-22 15:40:00,427.67,428.8,427.18,428.62,101347.0,427.67,428.8,427.18,428.62,101347.0
2020-05-22 15:50:00,428.68,429.33,428.04,429.08,242087.0,428.68,429.33,428.04,429.08,242087.0
2020-05-26 09:30:00,428.72,428.72,420.55,421.9,640895.0,428.72,428.72,420.55,421.9,640895.0
2020-05-26 09:40:00,421.92,423.75,418.11,418.97,348318.0,421.92,423.75,418.11,418.97,348318.0
2020-05-26 09:50:00,418.8,419.67,416.55,417.68,389654.0,418.8,419.67,416.55,417.68,389654.0
2020-05-26 10:00:00,417.76,420.8,416.76,420.27,301370.0,417.76,420.8,416.76,420.27,301370.0
2020-05-26 10:10:00,420.25,421.0,419.31,420.28,139124.0,420.25,421.0,419.31,420.28,139124.0
2020-05-26 10:20:00,420.31,422.26,419.61,421.81,173326.0,420.31,422.26,419.61,421.81,173326.0
2020-05-26 10:30:00,421.72,422.74,420.76,422.13,133815.0,421.72,422.74,420.76,422.13,133815.0
2020-05-26 10:40:00,422.08,422.35,421.1,421.5,94089.0,422.08,422.35,421.1,421.5,94089.0
2020-05-26 10:50:00,421.41,422.0,419.45,420.04,117676.0,421.41,422.0,419.45,420.04,117676.0
2020-05-26 11:00:00,420.02,420.74,418.49,419.41,141754.0,420.02,420.74,418.49,419.41,141754.0
2020-05-26 11:10:00,419.36,420.25,418.68,420.25,69608.0,419.36,420.25,418.68,420.25,69608.0
2020-05-26 11:20:00,420.25,421.06,418.81,419.48,74774.0,420.25,421.06,418.81,419.48,74774.0
2020-05-26 11:30:00,419.46,419.8,417.5,418.45,117349.0,419.46,419.8,417.5,418.45,117349.0
2020-05-26 11:40:00,418.49,418.88,416.28,417.54,109421.0,418.49,418.88,416.28,417.54,109421.0
2020-05-26 11:50:00,417.5,417.97,416.88,417.26,91053.0,417.5,417.97,416.88,417.26,91053.0
2020-05-26 12:00:00,417.26,418.76,417.0,418.43,74523.0,417.26,418.76,417.0,418.43,74523.0
2020-05-26 12:10:00,418.41,418.83,417.02,417.14,47687.0,418.41,418.83,417.02,417.14,47687.0
2020-05-26 12:20:00,417.1,418.04,417.0,417.37,59487.0,417.1,418.04,417.0,417.37,59487.0
2020-05-26 12:30:00,417.41,418.08,417.0,418.04,55826.0,417.41,418.08,417.0,418.04,55826.0
2020-05-26 12:40:00,417.97,418.01,416.34,416.42,67848.0,417.97,418.01,416.34,416.42,67848.0
2020-05-26 12:50:00,416.43,417.29,416.43,416.8,54140.0,416.43,417.29,416.43,416.8,54140.0
2020-05-26 13:00:00,416.93,417.36,416.13,416.19,50530.0,416.93,417.36,416.13,416.19,50530.0
2020-05-26 13:10:00,416.15,417.27,416.14,416.87,63913.0,416.15,417.27,416.14,416.87,63913.0
2020-05-26 13:20:00,416.81,417.8,416.79,417.6,58843.0,416.81,417.8,416.79,417.6,58843.0
2020-05-26 13:30:00,417.55,417.64,416.85,416.86,44464.0,417.55,417.64,416.85,416.86,44464.0
2020-05-26 13:40:00,416.81,416.87,416.2,416.2,42333.0,416.81,416.87,416.2,416.2,42333.0
2020-05-26 13:50:00,416.24,417.0,416.0,416.39,55271.0,416.24,417.0,416.0,416.39,55271.0
2020-05-26 14:00:00,416.38,416.58,415.02,415.25,110230.0,416.38,416.58,415.02,415.25,110230.0
2020-05-26 14:10:00,415.24,415.65,415.0,415.29,75515.0,415.24,415.65,415.0,415.29,75515.0
2020-05-26 14:20:00,415.38,416.86,415.31,416.4,94038.0,415.38,416.86,415.31,416.4,94038.0
2020-05-26 14:30:00,416.37,416.88,415.91,416.39,46058.0,416.37,416.88,415.91,416.39,46058.0
2020-05-26 14:40:00,416.37,416.42,415.5,415.8,53173.0,416.37,416.42,415.5,415.8,53173.0
2020-05-26 14:50:00,415.85,416.27,415.6,416.17,46733.0,415.85,416.27,415.6,416.17,46733.0
2020-05-26 15:00:00,416.13,416.41,415.1,415.69,71904.0,416.13,416.41,415.1,415.69,71904.0
2020-05-26 15:10:00,415.5,416.06,414.53,414.7,115665.0,415.5,416.06,414.53,414.7,115665.0
2020-05-26 15:20:00,414.78,415.42,414.6,414.79,92081.0,414.78,415.42,414.6,414.79,92081.0
2020-05-26 15:30:00,414.79,415.68,413.74,414.86,142873.0,414.79,415.68,413.74,414.86,142873.0
2020-05-26 15:40:00,414.84,414.84,413.14,413.69,136738.0,414.84,414.84,413.14,413.69,136738.0
2020-05-26 15:50:00,413.72,415.0,413.4,414.93,312979.0,413.72,415.0,413.4,414.93,312979.0
2020-05-27 09:30:00,410.38,413.5,408.84,412.99,672692.0,410.38,413.5,408.84,412.99,672692.0
2020-05-27 09:40:00,412.95,415.04,407.78,408.77,412609.0,412.95,415.04,407.78,408.77,412609.0
2020-05-27 09:50:00,408.74,410.0,405.41,406.47,410336.0,408.74,410.0,405.41,406.47,410336.0
2020-05-27 10:00:00,406.54,407.69,403.55,407.51,353289.0,406.54,407.69,403.55,407.51,353289.0
2020-05-27 10:10:00,407.51,408.31,404.15,404.97,317238.0,407.51,408.31,404.15,404.97,317238.0
2020-05-27 10:20:00,404.93,405.46,403.58,404.01,196724.0,404.93,405.46,403.58,404.01,196724.0
2020-05-27 10:30:00,404.01,405.5,401.79,402.19,344354.0,404.01,405.5,401.79,402.19,344354.0
2020-05-27 10:40:00,402.22,402.63,397.93,397.93,403543.0,402.22,402.63,397.93,397.93,403543.0
2020-05-27 10:50:00,397.86,401.0,397.86,400.68,308043.0,397.86,401.0,397.86,400.68,308043.0
2020-05-27 11:00:00,400.82,400.89,398.47,399.76,192742.0,400.82,400.89,398.47,399.76,192742.0
2020-05-27 11:10:00,399.79,402.44,399.72,402.02,274270.0,399.79,402.44,399.72,402.02,274270.0
2020-05-27 11:20:00,402.13,402.94,400.84,401.73,227266.0,402.13,402.94,400.84,401.73,227266.0
2020-05-27 11:30:00,401.59,401.81,399.55,400.15,151204.0,401.59,401.81,399.55,400.15,151204.0
2020-05-27 11:40:00,400.0,404.2,400.0,404.02,188417.0,400.0,404.2,400.0,404.02,188417.0
2020-05-27 11:50:00,404.0,404.4,402.9,403.76,159601.0,404.0,404.4,402.9,403.76,159601.0
2020-05-27 12:00:00,403.83,407.91,403.25,407.88,174592.0,403.83,407.91,403.25,407.88,174592.0
2020-05-27 12:10:00,407.91,408.55,407.0,407.53,135951.0,407.91,408.55,407.0,407.53,135951.0
2020-05-27 12:20:00,407.68,408.76,406.51,406.74,107848.0,407.68,408.76,406.51,406.74,107848.0
2020-05-27 12:30:00,406.95,407.66,406.41,407.38,53566.0,406.95,407.66,406.41,407.38,53566.0
2020-05-27 12:40:00,407.35,408.8,407.01,408.78,69997.0,407.35,408.8,407.01,408.78,69997.0
2020-05-27 12:50:00,408.86,410.25,408.6,408.61,95924.0,408.86,410.25,408.6,408.61,95924.0
2020-05-27 13:00:00,408.52,410.07,407.46,409.18,84243.0,408.52,410.07,407.46,409.18,84243.0
2020-05-27 13:10:00,409.3,409.98,408.45,409.88,49973.0,409.3,409.98,408.45,409.88,49973.0
2020-05-27 13:20:00,409.95,412.64,409.95,412.18,179483.0,409.95,412.64,409.95,412.18,179483.0
2020-05-27 13:30:00,412.12,412.18,409.83,410.87,105833.0,412.12,412.18,409.83,410.87,105833.0
2020-05-27 13:40:00,411.16,412.0,410.82,411.99,47839.0,411.16,412.0,410.82,411.99,47839.0
2020-05-27 13:50:00,412.0,412.86,411.61,412.5,63493.0,412.0,412.86,411.61,412.5,63493.0
2020-05-27 14:00:00,412.39,414.79,412.34,414.41,103707.0,412.39,414.79,412.34,414.41,103707.0
2020-05-27 14:10:00,414.44,416.75,414.44,415.62,173676.0,414.44,416.75,414.44,415.62,173676.0
2020-05-27 14:20:00,415.62,415.62,413.52,414.87,114227.0,415.62,415.62,413.52,414.87,114227.0
2020-05-27 14:30:00,414.89,415.76,414.49,414.83,81901.0,414.89,415.76,414.49,414.83,81901.0
2020-05-27 14:40:00,414.89,415.75,413.85,415.72,74634.0,414.89,415.75,413.85,415.72,74634.0
2020-05-27 14:50:00,415.8,416.76,415.4,416.62,84002.0,415.8,416.76,415.4,416.62,84002.0
2020-05-27 15:00:00,416.76,417.6,416.22,417.54,112939.0,416.76,417.6,416.22,417.54,112939.0
2020-05-27 15:10:00,417.55,418.27,417.06,417.89,134984.0,417.55,418.27,417.06,417.89,134984.0
2020-05-27 15:20:00,417.96,418.33,417.11,418.3,102374.0,417.96,418.33,417.11,418.3,102374.0
2020-05-27 15:30:00,418.27,418.28,416.66,417.88,158470.0,418.27,418.28,416.66,417.88,158470.0
2020-05-27 15:40:00,417.75,419.48,417.62,419.0,153103.0,417.75,419.48,417.62,419.0,153103.0
2020-05-27 15:50:00,419.18,420.02,418.6,419.81,318205.0,419.18,420.02,418.6,419.81,318205.0
2020-05-28 09:30:00,417.37,421.3,414.51,418.31,368376.0,417.37,421.3,414.51,418.31,368376.0
2020-05-28 09:40:00,418.3,420.76,416.16,418.38,178016.0,418.3,420.76,416.16,418.38,178016.0
2020-05-28 09:50:00,418.06,418.39,413.89,415.13,236752.0,418.06,418.39,413.89,415.13,236752.0
2020-05-28 10:00:00,415.26,418.35,413.79,417.69,152206.0,415.26,418.35,413.79,417.69,152206.0
2020-05-28 10:10:00,417.64,418.17,415.67,416.49,87788.0,417.64,418.17,415.67,416.49,87788.0
2020-05-28 10:20:00,416.41,417.22,414.44,416.37,98577.0,416.41,417.22,414.44,416.37,98577.0
2020-05-28 10:30:00,416.4,417.62,415.74,416.82,83715.0,416.4,417.62,415.74,416.82,83715.0
2020-05-28 10:40:00,416.83,418.05,416.83,417.4,84867.0,416.83,418.05,416.83,417.4,84867.0
2020-05-28 10:50:00,417.37,417.37,415.42,416.53,72797.0,417.37,417.37,415.42,416.53,72797.0
2020-05-28 11:00:00,416.59,417.8,416.36,416.67,57022.0,416.59,417.8,416.36,416.67,57022.0
2020-05-28 11:10:00,416.72,417.76,416.4,416.96,56739.0,416.72,417.76,416.4,416.96,56739.0
2020-05-28 11:20:00,416.76,416.82,414.74,416.6,84307.0,416.76,416.82,414.74,416.6,84307.0
2020-05-28 11:30:00,416.55,416.68,416.0,416.35,58029.0,416.55,416.68,416.0,416.35,58029.0
2020-05-28 11:40:00,416.35,419.77,415.91,419.48,113661.0,416.35,419.77,415.91,419.48,113661.0
2020-05-28 11:50:00,419.44,421.15,418.77,420.98,155819.0,419.44,421.15,418.77,420.98,155819.0
2020-05-28 12:00:00,420.94,421.5,419.66,420.78,139909.0,420.94,421.5,419.66,420.78,139909.0
2020-05-28 12:10:00,420.58,422.38,420.0,422.27,110470.0,420.58,422.38,420.0,422.27,110470.0
2020-05-28 12:20:00,422.26,422.27,420.6,420.78,71480.0,422.26,422.27,420.6,420.78,71480.0
2020-05-28 12:30:00,420.78,420.78,419.39,419.8,72175.0,420.78,420.78,419.39,419.8,72175.0
2020-05-28 12:40:00,419.84,422.08,419.84,421.77,76439.0,419.84,422.08,419.84,421.77,76439.0
2020-05-28 12:50:00,421.74,422.09,421.08,421.3,48572.0,421.74,422.09,421.08,421.3,48572.0
2020-05-28 13:00:00,421.39,421.86,420.73,420.96,55280.0,421.39,421.86,420.73,420.96,55280.0
2020-05-28 13:10:00,421.08,421.43,420.26,421.13,54451.0,421.08,421.43,420.26,421.13,54451.0
2020-05-28 13:20:00,421.17,421.47,419.78,420.29,54005.0,421.17,421.47,419.78,420.29,54005.0
2020-05-28 13:30:00,420.3,421.68,420.09,421.44,46925.0,420.3,421.68,420.09,421.44,46925.0
2020-05-28 13:40:00,421.43,421.9,420.95,421.63,60888.0,421.43,421.9,420.95,421.63,60888.0
2020-05-28 13:50:00,421.58,421.58,420.1,420.11,45297.0,421.58,421.58,420.1,420.11,45297.0
2020-05-28 14:00:00,420.28,420.45,418.26,418.26,67411.0,420.28,420.45,418.26,418.26,67411.0
2020-05-28 14:10:00,418.24,419.18,418.1,418.87,84381.0,418.24,419.18,418.1,418.87,84381.0
2020-05-28 14:20:00,418.8,419.46,417.6,418.2,55714.0,418.8,419.46,417.6,418.2,55714.0
2020-05-28 14:30:00,418.21,419.56,418.21,418.95,62013.0,418.21,419.56,418.21,418.95,62013.0
2020-05-28 14:40:00,419.08,419.14,417.8,418.1,30787.0,419.08,419.14,417.8,418.1,30787.0
2020-05-28 14:50:00,418.18,418.52,417.1,418.38,37610.0,418.18,418.52,417.1,418.38,37610.0
2020-05-28 15:00:00,418.26,418.89,418.24,418.39,47293.0,418.26,418.89,418.24,418.39,47293.0
2020-05-28 15:10:00,418.1,418.88,416.68,416.94,56829.0,418.1,418.88,416.68,416.94,56829.0
2020-05-28 15:20:00,416.91,417.59,415.68,415.72,68662.0,416.91,417.59,415.68,415.72,68662.0
2020-05-28 15:30:00,415.7,416.08,414.68,415.69,100612.0,415.7,416.08,414.68,415.69,100612.0
2020-05-28 15:40:00,415.6,415.6,412.6,412.86,147825.0,415.6,415.6,412.6,412.86,147825.0
2020-05-28 15:50:00,412.65,414.52,411.5,413.44,237350.0,412.65,414.52,411.5,413.44,237350.0
2020-05-29 09:30:00,417.46,419.75,414.33,419.67,285268.0,417.46,419.75,414.33,419.67,285268.0
2020-05-29 09:40:00,419.55,420.3,417.54,418.75,182782.0,419.55,420.3,417.54,418.75,182782.0
2020-05-29 09:50:00,418.71,418.89,416.48,417.31,84735.0,418.71,418.89,416.48,417.31,84735.0
2020-05-29 10:00:00,417.31,417.36,413.64,414.25,110995.0,417.31,417.36,413.64,414.25,110995.0
2020-05-29 10:10:00,414.4,414.95,412.42,413.28,110361.0,414.4,414.95,412.42,413.28,110361.0
2020-05-29 10:20:00,413.09,415.71,412.43,415.4,110328.0,413.09,415.71,412.43,415.4,110328.0
2020-05-29 10:30:00,415.53,416.93,415.24,416.75,99142.0,415.53,416.93,415.24,416.75,99142.0
2020-05-29 10:40:00,416.81,416.81,414.53,414.63,69588.0,416.81,416.81,414.53,414.63,69588.0
2020-05-29 10:50:00,414.64,415.55,414.16,415.17,47308.0,414.64,415.55,414.16,415.17,47308.0
2020-05-29 11:00:00,415.2,415.45,413.36,413.71,57573.0,415.2,415.45,413.36,413.71,57573.0
2020-05-29 11:10:00,413.72,415.48,413.69,415.12,47917.0,413.72,415.48,413.69,415.12,47917.0
2020-05-29 11:20:00,415.13,415.84,413.33,414.02,45281.0,415.13,415.84,413.33,414.02,45281.0
2020-05-29 11:30:00,414.09,414.87,413.39,414.62,38330.0,414.09,414.87,413.39,414.62,38330.0
2020-05-29 11:40:00,414.59,415.4,413.83,415.19,34187.0,414.59,415.4,413.83,415.19,34187.0
2020-05-29 11:50:00,415.0,415.42,414.54,414.82,44575.0,415.0,415.42,414.54,414.82,44575.0
2020-05-29 12:00:00,415.09,415.54,414.09,414.09,46518.0,415.09,415.54,414.09,414.09,46518.0
2020-05-29 12:10:00,414.23,414.5,413.12,413.31,34732.0,414.23,414.5,413.12,413.31,34732.0
2020-05-29 12:20:00,413.31,413.49,412.81,413.44,61605.0,413.31,413.49,412.81,413.44,61605.0
2020-05-29 12:30:00,413.34,413.41,412.5,412.9,33374.0,413.34,413.41,412.5,412.9,33374.0
2020-05-29 12:40:00,412.96,413.81,412.83,413.11,33084.0,412.96,413.81,412.83,413.11,33084.0
2020-05-29 12:50:00,412.99,414.98,411.85,413.81,81530.0,412.99,414.98,411.85,413.81,81530.0
2020-05-29 13:00:00,413.68,414.29,413.21,413.43,32558.0,413.68,414.29,413.21,413.43,32558.0
2020-05-29 13:10:00,413.32,414.29,413.32,413.61,31598.0,413.32,414.29,413.32,413.61,31598.0
2020-05-29 13:20:00,413.56,413.67,412.75,413.45,61809.0,413.56,413.67,412.75,413.45,61809.0
2020-05-29 13:30:00,413.42,413.78,413.06,413.49,74841.0,413.42,413.78,413.06,413.49,74841.0
2020-05-29 13:40:00,413.48,413.85,413.15,413.52,27759.0,413.48,413.85,413.15,413.52,27759.0
2020-05-29 13:50:00,413.47,414.0,412.87,413.65,40847.0,413.47,414.0,412.87,413.65,40847.0
2020-05-29 14:00:00,413.41,414.86,413.21,414.68,50729.0,413.41,414.86,413.21,414.68,50729.0
2020-05-29 14:10:00,414.62,415.03,413.86,414.96,67978.0,414.62,415.03,413.86,414.96,67978.0
2020-05-29 14:20:00,414.93,415.32,414.36,414.94,41929.0,414.93,415.32,414.36,414.94,41929.0
2020-05-29 14:30:00,414.99,415.49,414.49,414.77,56211.0,414.99,415.49,414.49,414.77,56211.0
2020-05-29 14:40:00,414.85,415.36,413.59,413.61,36497.0,414.85,415.36,413.59,413.61,36497.0
2020-05-29 14:50:00,413.59,415.67,412.07,415.04,132597.0,413.59,415.67,412.07,415.04,132597.0
2020-05-29 15:00:00,414.87,416.32,414.82,415.12,97314.0,414.87,416.32,414.82,415.12,97314.0
2020-05-29 15:10:00,415.04,416.06,414.43,416.05,57017.0,415.04,416.06,414.43,416.05,57017.0
2020-05-29 15:20:00,416.04,417.44,415.96,416.93,70856.0,416.04,417.44,415.96,416.93,70856.0
2020-05-29 15:30:00,416.86,417.96,416.08,417.96,95023.0,416.86,417.96,416.08,417.96,95023.0
2020-05-29 15:40:00,417.96,418.25,417.1,417.36,105483.0,417.96,418.25,417.1,417.36,105483.0
2020-05-29 15:50:00,417.49,420.19,417.49,419.28,265170.0,417.49,420.19,417.49,419.28,265170.0
2020-06-01 09:30:00,418.83,421.85,417.55,419.18,195775.0,418.83,421.85,417.55,419.18,195775.0
2020-06-01 09:40:00,418.9,419.41,415.98,417.71,113792.0,418.9,419.41,415.98,417.71,113792.0
2020-06-01 09:50:00,417.47,419.83,416.86,418.89,103609.0,417.47,419.83,416.86,418.89,103609.0
2020-06-01 10:00:00,418.76,420.5,418.3,419.77,99206.0,418.76,420.5,418.3,419.77,99206.0
2020-06-01 10:10:00,419.75,419.75,417.5,417.87,100949.0,419.75,419.75,417.5,417.87,100949.0
2020-06-01 10:20:00,417.89,419.98,417.25,419.68,66800.0,417.89,419.98,417.25,419.68,66800.0
2020-06-01 10:30:00,419.73,420.29,419.29,419.87,68365.0,419.73,420.29,419.29,419.87,68365.0
2020-06-01 10:40:00,419.9,420.34,418.75,419.41,43961.0,419.9,420.34,418.75,419.41,43961.0
2020-06-01 10:50:00,419.41,421.89,419.38,421.59,98805.0,419.41,421.89,419.38,421.59,98805.0
2020-06-01 11:00:00,421.77,422.74,421.43,422.18,88474.0,421.77,422.74,421.43,422.18,88474.0
2020-06-01 11:10:00,422.19,422.28,420.1,420.32,49742.0,422.19,422.28,420.1,420.32,49742.0
2020-06-01 11:20:00,420.42,421.21,419.13,420.31,48826.0,420.42,421.21,419.13,420.31,48826.0
2020-06-01 11:30:00,420.24,421.41,420.06,420.93,28995.0,420.24,421.41,420.06,420.93,28995.0
2020-06-01 11:40:00,420.59,421.2,420.25,420.59,23489.0,420.59,421.2,420.25,420.59,23489.0
2020-06-01 11:50:00,420.49,421.11,420.22,420.79,46386.0,420.49,421.11,420.22,420.79,46386.0
2020-06-01 12:00:00,420.82,421.38,420.11,421.38,48414.0,420.82,421.38,420.11,421.38,48414.0
2020-06-01 12:10:00,421.38,422.08,421.31,421.82,58737.0,421.38,422.08,421.31,421.82,58737.0
2020-06-01 12:20:00,421.76,422.0,421.32,421.32,39533.0,421.76,422.0,421.32,421.32,39533.0
2020-06-01 12:30:00,421.25,422.75,421.16,422.53,54064.0,421.25,422.75,421.16,422.53,54064.0
2020-06-01 12:40:00,422.61,423.2,422.37,422.49,51300.0,422.61,423.2,422.37,422.49,51300.0
2020-06-01 12:50:00,422.49,422.87,421.4,421.48,40968.0,422.49,422.87,421.4,421.48,40968.0
2020-06-01 13:00:00,421.53,423.46,421.52,423.19,47444.0,421.53,423.46,421.52,423.19,47444.0
2020-06-01 13:10:00,423.13,424.1,422.74,423.71,78767.0,423.13,424.1,422.74,423.71,78767.0
2020-06-01 13:20:00,423.78,424.25,423.77,423.93,36646.0,423.78,424.25,423.77,423.93,36646.0
2020-06-01 13:30:00,423.92,424.15,423.46,423.6,25243.0,423.92,424.15,423.46,423.6,25243.0
2020-06-01 13:40:00,423.59,423.72,422.91,423.48,29710.0,423.59,423.72,422.91,423.48,29710.0
2020-06-01 13:50:00,423.57,423.75,423.13,423.53,17930.0,423.57,423.75,423.13,423.53,17930.0
2020-06-01 14:00:00,423.56,424.1,423.38,424.02,25665.0,423.56,424.1,423.38,424.02,25665.0
2020-06-01 14:10:00,423.99,424.73,423.85,424.69,62511.0,423.99,424.73,423.85,424.69,62511.0
2020-06-01 14:20:00,424.66,424.75,423.88,424.62,37502.0,424.66,424.75,423.88,424.62,37502.0
2020-06-01 14:30:00,424.7,425.48,424.44,424.69,67355.0,424.7,425.48,424.44,424.69,67355.0
2020-06-01 14:40:00,424.63,425.13,424.5,424.61,40096.0,424.63,425.13,424.5,424.61,40096.0
2020-06-01 14:50:00,424.8,425.09,424.22,424.96,33098.0,424.8,425.09,424.22,424.96,33098.0
2020-06-01 15:00:00,424.88,425.15,424.41,424.62,44664.0,424.88,425.15,424.41,424.62,44664.0
2020-06-01 15:10:00,424.72,424.8,424.0,424.3,36918.0,424.72,424.8,424.0,424.3,36918.0
2020-06-01 15:20:00,424.4,425.53,424.03,425.16,69239.0,424.4,425.53,424.03,425.16,69239.0
2020-06-01 15:30:00,425.16,425.5,424.82,425.1,60858.0,425.16,425.5,424.82,425.1,60858.0
2020-06-01 15:40:00,425.03,425.3,424.53,425.13,65850.0,425.03,425.3,424.53,425.13,65850.0
2020-06-01 15:50:00,425.14,426.72,425.03,425.92,176846.0,425.14,426.72,425.03,425.92,176846.0
2020-06-02 09:30:00,425.87,426.09,422.52,424.15,193369.0,425.87,426.09,422.52,424.15,193369.0
2020-06-02 09:40:00,423.88,426.5,423.5,424.43,111038.0,423.88,426.5,423.5,424.43,111038.0
2020-06-02 09:50:00,424.36,425.23,423.62,424.57,56287.0,424.36,425.23,423.62,424.57,56287.0
2020-06-02 10:00:00,424.42,426.07,423.84,425.4,54498.0,424.42,426.07,423.84,425.4,54498.0
2020-06-02 10:10:00,425.5,426.01,424.25,425.28,60567.0,425.5,426.01,424.25,425.28,60567.0
2020-06-02 10:20:00,425.67,427.59,425.45,427.15,80587.0,425.67,427.59,425.45,427.15,80587.0
2020-06-02 10:30:00,427.11,427.14,425.08,425.49,51669.0,427.11,427.14,425.08,425.49,51669.0
2020-06-02 10:40:00,425.56,425.56,421.58,421.61,91289.0,425.56,425.56,421.58,421.61,91289.0
2020-06-02 10:50:00,421.44,422.6,421.24,422.29,72448.0,421.44,422.6,421.24,422.29,72448.0
2020-06-02 11:00:00,422.39,422.39,419.5,420.15,97679.0,422.39,422.39,419.5,420.15,97679.0
2020-06-02 11:10:00,420.24,421.69,419.46,421.25,72193.0,420.24,421.69,419.46,421.25,72193.0
2020-06-02 11:20:00,421.18,422.62,420.5,421.61,58299.0,421.18,422.62,420.5,421.61,58299.0
2020-06-02 11:30:00,421.92,422.67,421.28,422.2,37657.0,421.92,422.67,421.28,422.2,37657.0
2020-06-02 11:40:00,422.13,422.83,422.07,422.21,29748.0,422.13,422.83,422.07,422.21,29748.0
2020-06-02 11:50:00,422.15,422.2,421.07,421.53,27359.0,422.15,422.2,421.07,421.53,27359.0
2020-06-02 12:00:00,421.67,422.3,421.45,422.25,30086.0,421.67,422.3,421.45,422.25,30086.0
2020-06-02 12:10:00,422.19,422.57,422.0,422.39,20388.0,422.19,422.57,422.0,422.39,20388.0
2020-06-02 12:20:00,422.6,423.14,422.06,422.97,26037.0,422.6,423.14,422.06,422.97,26037.0
2020-06-02 12:30:00,422.87,423.28,422.6,423.28,23123.0,422.87,423.28,422.6,423.28,23123.0
2020-06-02 12:40:00,423.24,423.74,422.9,423.49,26427.0,423.24,423.74,422.9,423.49,26427.0
2020-06-02 12:50:00,423.47,423.69,422.73,422.77,25893.0,423.47,423.69,422.73,422.77,25893.0
2020-06-02 13:00:00,422.76,423.88,422.64,423.77,26023.0,422.76,423.88,422.64,423.77,26023.0
2020-06-02 13:10:00,423.63,423.83,422.83,422.97,25912.0,423.63,423.83,422.83,422.97,25912.0
2020-06-02 13:20:00,422.96,423.35,422.64,422.99,33080.0,422.96,423.35,422.64,422.99,33080.0
2020-06-02 13:30:00,423.03,424.23,422.88,424.14,54343.0,423.03,424.23,422.88,424.14,54343.0
2020-06-02 13:40:00,424.08,424.9,423.63,424.49,45474.0,424.08,424.9,423.63,424.49,45474.0
2020-06-02 13:50:00,424.36,425.15,424.24,424.64,26271.0,424.36,425.15,424.24,424.64,26271.0
2020-06-02 14:00:00,424.64,424.85,423.88,423.93,28822.0,424.64,424.85,423.88,423.93,28822.0
2020-06-02 14:10:00,423.99,424.69,423.58,424.36,39092.0,423.99,424.69,423.58,424.36,39092.0
2020-06-02 14:20:00,424.36,424.57,423.88,423.98,20248.0,424.36,424.57,423.88,423.98,20248.0
2020-06-02 14:30:00,424.04,424.32,423.53,423.89,34826.0,424.04,424.32,423.53,423.89,34826.0
2020-06-02 14:40:00,423.84,424.98,423.8,424.96,28696.0,423.84,424.98,423.8,424.96,28696.0
2020-06-02 14:50:00,424.89,424.98,424.34,424.45,29584.0,424.89,424.98,424.34,424.45,29584.0
2020-06-02 15:00:00,424.55,424.89,424.09,424.25,36645.0,424.55,424.89,424.09,424.25,36645.0
2020-06-02 15:10:00,424.42,425.91,424.21,425.69,68618.0,424.42,425.91,424.21,425.69,68618.0
2020-06-02 15:20:00,425.77,425.9,424.91,425.5,52756.0,425.77,425.9,424.91,425.5,52756.0
2020-06-02 15:30:00,425.49,426.16,425.18,426.1,42153.0,425.49,426.16,425.18,426.1,42153.0
2020-06-02 15:40:00,426.16,426.53,425.62,426.12,71817.0,426.16,426.53,425.62,426.12,71817.0
2020-06-02 15:50:00,426.25,427.49,426.25,427.49,162570.0,426.25,427.49,426.25,427.49,162570.0
2020-06-03 09:30:00,426.94,427.1,421.28,422.37,227421.0,426.94,427.1,421.28,422.37,227421.0
2020-06-03 09:40:00,422.04,424.13,421.25,422.13,141554.0,422.04,424.13,421.25,422.13,141554.0
2020-06-03 09:50:00,422.09,422.81,420.77,421.83,154518.0,422.09,422.81,420.77,421.83,154518.0
2020-06-03 10:00:00,422.0,422.76,420.43,422.74,134971.0,422.0,422.76,420.43,422.74,134971.0
2020-06-03 10:10:00,422.52,423.98,422.15,423.42,124476.0,422.52,423.98,422.15,423.42,124476.0
2020-06-03 10:20:00,423.4,423.4,421.6,422.03,85949.0,423.4,423.4,421.6,422.03,85949.0
2020-06-03 10:30:00,421.99,423.11,421.73,422.08,50082.0,421.99,423.11,421.73,422.08,50082.0
2020-06-03 10:40:00,422.0,422.01,421.0,421.58,64287.0,422.0,422.01,421.0,421.58,64287.0
2020-06-03 10:50:00,421.58,421.84,420.5,421.01,50952.0,421.58,421.84,420.5,421.01,50952.0
2020-06-03 11:00:00,420.97,421.89,420.55,421.28,52824.0,420.97,421.89,420.55,421.28,52824.0
2020-06-03 11:10:00,421.19,421.6,420.6,421.04,44160.0,421.19,421.6,420.6,421.04,44160.0
2020-06-03 11:20:00,421.08,421.86,420.22,421.77,70719.0,421.08,421.86,420.22,421.77,70719.0
2020-06-03 11:30:00,421.72,421.75,419.55,419.87,107705.0,421.72,421.75,419.55,419.87,107705.0
2020-06-03 11:40:00,419.84,420.69,418.78,420.53,94871.0,419.84,420.69,418.78,420.53,94871.0
2020-06-03 11:50:00,420.43,420.93,419.75,420.46,75157.0,420.43,420.93,419.75,420.46,75157.0
2020-06-03 12:00:00,420.46,420.54,419.19,419.22,47808.0,420.46,420.54,419.19,419.22,47808.0
2020-06-03 12:10:00,419.22,419.9,419.0,419.41,44539.0,419.22,419.9,419.0,419.41,44539.0
2020-06-03 12:20:00,419.46,419.73,418.9,419.34,60480.0,419.46,419.73,418.9,419.34,60480.0
2020-06-03 12:30:00,419.29,420.3,418.92,420.24,66715.0,419.29,420.3,418.92,420.24,66715.0
2020-06-03 12:40:00,420.3,421.0,419.57,419.85,56749.0,420.3,421.0,419.57,419.85,56749.0
2020-06-03 12:50:00,419.85,420.34,419.33,419.63,31168.0,419.85,420.34,419.33,419.63,31168.0
2020-06-03 13:00:00,419.56,419.68,418.36,418.69,62412.0,419.56,419.68,418.36,418.69,62412.0
2020-06-03 13:10:00,418.57,419.9,418.05,419.9,78906.0,418.57,419.9,418.05,419.9,78906.0
2020-06-03 13:20:00,419.9,421.09,419.61,421.09,76147.0,419.9,421.09,419.61,421.09,76147.0
2020-06-03 13:30:00,421.06,421.69,420.94,421.69,74411.0,421.06,421.69,420.94,421.69,74411.0
2020-06-03 13:40:00,421.73,422.0,421.25,421.27,51607.0,421.73,422.0,421.25,421.27,51607.0
2020-06-03 13:50:00,421.24,422.33,421.11,422.16,51325.0,421.24,422.33,421.11,422.16,51325.0
2020-06-03 14:00:00,422.17,423.43,421.9,423.22,73519.0,422.17,423.43,421.9,423.22,73519.0
2020-06-03 14:10:00,423.17,423.3,421.76,422.36,53900.0,423.17,423.3,421.76,422.36,53900.0
2020-06-03 14:20:00,422.6,422.93,422.44,422.71,21722.0,422.6,422.93,422.44,422.71,21722.0
2020-06-03 14:30:00,422.7,423.08,422.51,422.95,41772.0,422.7,423.08,422.51,422.95,41772.0
2020-06-03 14:40:00,422.99,423.3,422.92,423.16,26171.0,422.99,423.3,422.92,423.16,26171.0
2020-06-03 14:50:00,423.15,424.12,423.13,423.7,48196.0,423.15,424.12,423.13,423.7,48196.0
2020-06-03 15:00:00,423.57,423.66,422.67,423.12,47562.0,423.57,423.66,422.67,423.12,47562.0
2020-06-03 15:10:00,423.21,423.9,423.02,423.6,47650.0,423.21,423.9,423.02,423.6,47650.0
2020-06-03 15:20:00,423.62,424.45,423.27,424.42,48651.0,423.62,424.45,423.27,424.42,48651.0
2020-06-03 15:30:00,424.43,424.43,422.95,423.06,66223.0,424.43,424.43,422.95,423.06,66223.0
2020-06-03 15:40:00,423.07,423.1,421.75,422.02,96203.0,423.07,423.1,421.75,422.02,96203.0
2020-06-03 15:50:00,422.26,422.48,421.45,421.83,151721.0,422.26,422.48,421.45,421.83,151721.0
2020-06-04 09:30:00,421.84,426.65,421.08,425.79,241144.0,421.84,426.65,421.08,425.79,241144.0
2020-06-04 09:40:00,425.93,427.22,425.31,426.95,194604.0,425.93,427.22,425.31,426.95,194604.0
2020-06-04 09:50:00,426.87,428.71,425.36,425.54,159229.0,426.87,428.71,425.36,425.54,159229.0
2020-06-04 10:00:00,425.4,425.54,423.55,423.7,85943.0,425.4,425.54,423.55,423.7,85943.0
2020-06-04 10:10:00,423.76,424.21,421.59,423.02,131305.0,423.76,424.21,421.59,423.02,131305.0
2020-06-04 10:20:00,422.98,423.8,421.9,422.36,59424.0,422.98,423.8,421.9,422.36,59424.0
2020-06-04 10:30:00,422.7,422.83,420.94,421.44,67987.0,422.7,422.83,420.94,421.44,67987.0
2020-06-04 10:40:00,421.8,421.8,420.03,420.35,74294.0,421.8,421.8,420.03,420.35,74294.0
2020-06-04 10:50:00,420.39,421.12,419.86,419.89,54064.0,420.39,421.12,419.86,419.89,54064.0
2020-06-04 11:00:00,419.83,420.03,418.34,418.43,86671.0,419.83,420.03,418.34,418.43,86671.0
2020-06-04 11:10:00,418.41,418.41,415.42,416.06,143758.0,418.41,418.41,415.42,416.06,143758.0
2020-06-04 11:20:00,416.05,417.19,415.92,416.92,70005.0,416.05,417.19,415.92,416.92,70005.0
2020-06-04 11:30:00,417.0,418.75,416.6,418.75,66906.0,417.0,418.75,416.6,418.75,66906.0
2020-06-04 11:40:00,418.83,419.08,417.61,417.87,60417.0,418.83,419.08,417.61,417.87,60417.0
2020-06-04 11:50:00,417.88,419.29,417.87,418.92,30066.0,417.88,419.29,417.87,418.92,30066.0
2020-06-04 12:00:00,419.02,419.66,418.66,419.1,38224.0,419.02,419.66,418.66,419.1,38224.0
2020-06-04 12:10:00,419.01,419.56,418.22,419.28,36456.0,419.01,419.56,418.22,419.28,36456.0
2020-06-04 12:20:00,419.43,420.04,418.4,418.51,35113.0,419.43,420.04,418.4,418.51,35113.0
2020-06-04 12:30:00,418.55,418.61,417.55,418.05,50592.0,418.55,418.61,417.55,418.05,50592.0
2020-06-04 12:40:00,418.01,418.53,417.3,417.68,39359.0,418.01,418.53,417.3,417.68,39359.0
2020-06-04 12:50:00,417.75,418.81,417.29,417.53,107758.0,417.75,418.81,417.29,417.53,107758.0
2020-06-04 13:00:00,417.39,417.94,417.1,417.78,27039.0,417.39,417.94,417.1,417.78,27039.0
2020-06-04 13:10:00,417.86,418.02,417.15,417.5,19776.0,417.86,418.02,417.15,417.5,19776.0
2020-06-04 13:20:00,417.4,417.46,416.75,416.83,25626.0,417.4,417.46,416.75,416.83,25626.0
2020-06-04 13:30:00,416.89,417.01,415.25,415.46,79046.0,416.89,417.01,415.25,415.46,79046.0
2020-06-04 13:40:00,415.38,416.65,415.2,416.36,49149.0,415.38,416.65,415.2,416.36,49149.0
2020-06-04 13:50:00,416.3,416.32,415.13,416.01,64201.0,416.3,416.32,415.13,416.01,64201.0
2020-06-04 14:00:00,415.95,416.33,415.52,415.6,33152.0,415.95,416.33,415.52,415.6,33152.0
2020-06-04 14:10:00,415.64,415.96,415.25,415.57,28434.0,415.64,415.96,415.25,415.57,28434.0
2020-06-04 14:20:00,415.46,415.79,413.85,414.16,137463.0,415.46,415.79,413.85,414.16,137463.0
2020-06-04 14:30:00,414.12,414.53,413.27,413.4,62429.0,414.12,414.53,413.27,413.4,62429.0
2020-06-04 14:40:00,413.45,413.52,411.85,412.16,121311.0,413.45,413.52,411.85,412.16,121311.0
2020-06-04 14:50:00,412.17,412.57,410.09,410.24,117305.0,412.17,412.57,410.09,410.24,117305.0
2020-06-04 15:00:00,410.37,412.8,410.03,411.61,130214.0,410.37,412.8,410.03,411.61,130214.0
2020-06-04 15:10:00,411.61,412.4,410.6,411.99,72243.0,411.61,412.4,410.6,411.99,72243.0
2020-06-04 15:20:00,411.9,413.17,411.39,412.63,97636.0,411.9,413.17,411.39,412.63,97636.0
2020-06-04 15:30:00,412.72,413.32,412.19,412.32,73983.0,412.72,413.32,412.19,412.32,73983.0
2020-06-04 15:40:00,412.46,412.61,411.42,412.36,84453.0,412.46,412.61,411.42,412.36,84453.0
2020-06-04 15:50:00,412.44,414.7,411.61,414.67,195023.0,412.44,414.7,411.61,414.67,195023.0
2020-06-05 09:30:00,407.56,411.93,404.25,409.3,348008.0,407.56,411.93,404.25,409.3,348008.0
2020-06-05 09:40:00,409.25,415.0,409.25,414.96,232626.0,409.25,415.0,409.25,414.96,232626.0
2020-06-05 09:50:00,414.97,416.25,413.82,414.85,194005.0,414.97,416.25,413.82,414.85,194005.0
2020-06-05 10:00:00,414.8,415.46,412.64,412.69,103999.0,414.8,415.46,412.64,412.69,103999.0
2020-06-05 10:10:00,412.81,414.42,412.18,412.96,91743.0,412.81,414.42,412.18,412.96,91743.0
2020-06-05 10:20:00,412.95,413.9,411.65,413.06,101146.0,412.95,413.9,411.65,413.06,101146.0
2020-06-05 10:30:00,413.13,416.25,412.59,415.67,104686.0,413.13,416.25,412.59,415.67,104686.0
2020-06-05 10:40:00,415.65,415.99,413.9,414.35,61067.0,415.65,415.99,413.9,414.35,61067.0
2020-06-05 10:50:00,414.43,415.49,413.51,414.53,57035.0,414.43,415.49,413.51,414.53,57035.0
2020-06-05 11:00:00,414.52,415.85,414.22,415.6,75346.0,414.52,415.85,414.22,415.6,75346.0
2020-06-05 11:10:00,415.63,415.69,414.0,414.54,65324.0,415.63,415.69,414.0,414.54,65324.0
2020-06-05 11:20:00,414.55,415.91,414.08,414.21,105044.0,414.55,415.91,414.08,414.21,105044.0
2020-06-05 11:30:00,414.28,416.22,413.88,414.79,114214.0,414.28,416.22,413.88,414.79,114214.0
2020-06-05 11:40:00,414.84,414.9,413.6,414.2,47639.0,414.84,414.9,413.6,414.2,47639.0
2020-06-05 11:50:00,414.4,415.24,413.93,414.09,58194.0,414.4,415.24,413.93,414.09,58194.0
2020-06-05 12:00:00,414.23,414.56,413.83,414.43,41137.0,414.23,414.56,413.83,414.43,41137.0
2020-06-05 12:10:00,414.43,416.81,414.29,416.72,97374.0,414.43,416.81,414.29,416.72,97374.0
2020-06-05 12:20:00,416.68,419.17,416.64,418.54,112627.0,416.68,419.17,416.64,418.54,112627.0
2020-06-05 12:30:00,418.52,418.68,417.43,417.5,46440.0,418.52,418.68,417.43,417.5,46440.0
2020-06-05 12:40:00,417.55,417.85,416.48,416.65,42260.0,417.55,417.85,416.48,416.65,42260.0
2020-06-05 12:50:00,416.56,417.39,416.55,417.23,36192.0,416.56,417.39,416.55,417.23,36192.0
2020-06-05 13:00:00,417.41,417.49,416.1,416.48,36539.0,417.41,417.49,416.1,416.48,36539.0
2020-06-05 13:10:00,416.62,417.6,416.45,417.46,31799.0,416.62,417.6,416.45,417.46,31799.0
2020-06-05 13:20:00,417.48,418.35,417.36,418.01,50641.0,417.48,418.35,417.36,418.01,50641.0
2020-06-05 13:30:00,418.05,418.4,417.12,417.35,34183.0,418.05,418.4,417.12,417.35,34183.0
2020-06-05 13:40:00,417.34,417.56,416.4,416.58,34175.0,417.34,417.56,416.4,416.58,34175.0
2020-06-05 13:50:00,416.69,417.53,416.5,416.56,28841.0,416.69,417.53,416.5,416.56,28841.0
2020-06-05 14:00:00,416.5,416.87,415.58,415.8,49244.0,416.5,416.87,415.58,415.8,49244.0
2020-06-05 14:10:00,415.85,416.13,415.64,415.87,32613.0,415.85,416.13,415.64,415.87,32613.0
2020-06-05 14:20:00,415.82,416.85,415.75,416.34,34814.0,415.82,416.85,415.75,416.34,34814.0
2020-06-05 14:30:00,416.17,416.55,415.29,416.48,38099.0,416.17,416.55,415.29,416.48,38099.0
2020-06-05 14:40:00,416.48,417.75,416.44,417.21,46953.0,416.48,417.75,416.44,417.21,46953.0
2020-06-05 14:50:00,417.21,417.7,416.86,417.05,39469.0,417.21,417.7,416.86,417.05,39469.0
2020-06-05 15:00:00,416.98,417.59,416.89,417.35,33832.0,416.98,417.59,416.89,417.35,33832.0
2020-06-05 15:10:00,417.47,418.45,417.04,418.26,55941.0,417.47,418.45,417.04,418.26,55941.0
2020-06-05 15:20:00,418.31,420.18,418.12,420.0,123345.0,418.31,420.18,418.12,420.0,123345.0
2020-06-05 15:30:00,420.06,420.24,418.67,419.51,65467.0,420.06,420.24,418.67,419.51,65467.0
2020-06-05 15:40:00,419.56,419.56,417.54,418.57,83655.0,419.56,419.56,417.54,418.57,83655.0
2020-06-05 15:50:00,418.61,419.95,417.92,419.67,220676.0,418.61,419.95,417.92,419.67,220676.0
2020-06-08 09:30:00,416.0,417.98,412.25,412.55,256425.0,416.0,417.98,412.25,412.55,256425.0
2020-06-08 09:40:00,412.5,412.5,409.11,409.8,215785.0,412.5,412.5,409.11,409.8,215785.0
2020-06-08 09:50:00,409.74,410.91,407.86,409.5,191813.0,409.74,410.91,407.86,409.5,191813.0
2020-06-08 10:00:00,409.43,409.58,407.12,408.4,170536.0,409.43,409.58,407.12,408.4,170536.0
2020-06-08 10:10:00,408.43,409.92,407.26,407.59,146395.0,408.43,409.92,407.26,407.59,146395.0
2020-06-08 10:20:00,407.55,409.19,406.5,408.99,185807.0,407.55,409.19,406.5,408.99,185807.0
2020-06-08 10:30:00,409.1,410.37,408.17,410.23,148369.0,409.1,410.37,408.17,410.23,148369.0
2020-06-08 10:40:00,410.26,411.66,410.15,410.72,197614.0,410.26,411.66,410.15,410.72,197614.0
2020-06-08 10:50:00,410.77,411.77,410.09,411.73,231446.0,410.77,411.77,410.09,411.73,231446.0
2020-06-08 11:00:00,411.64,412.73,411.13,411.4,168422.0,411.64,412.73,411.13,411.4,168422.0
2020-06-08 11:10:00,411.57,411.81,410.47,410.7,76358.0,411.57,411.81,410.47,410.7,76358.0
2020-06-08 11:20:00,410.83,412.79,410.83,411.65,93670.0,410.83,412.79,410.83,411.65,93670.0
2020-06-08 11:30:00,411.67,412.03,410.22,410.63,42607.0,411.67,412.03,410.22,410.63,42607.0
2020-06-08 11:40:00,410.71,411.32,410.09,411.1,46792.0,410.71,411.32,410.09,411.1,46792.0
2020-06-08 11:50:00,411.14,411.34,410.69,410.94,37631.0,411.14,411.34,410.69,410.94,37631.0
2020-06-08 12:00:00,410.92,410.96,409.81,410.76,54920.0,410.92,410.96,409.81,410.76,54920.0
2020-06-08 12:10:00,410.78,410.92,409.83,410.58,41598.0,410.78,410.92,409.83,410.58,41598.0
2020-06-08 12:20:00,410.59,411.99,410.58,411.57,104643.0,410.59,411.99,410.58,411.57,104643.0
2020-06-08 12:30:00,411.57,413.2,411.48,413.04,97046.0,411.57,413.2,411.48,413.04,97046.0
2020-06-08 12:40:00,413.03,413.42,412.66,413.42,51051.0,413.03,413.42,412.66,413.42,51051.0
2020-06-08 12:50:00,413.42,414.53,413.23,414.3,50911.0,413.42,414.53,413.23,414.3,50911.0
2020-06-08 13:00:00,414.37,414.37,413.21,413.54,52100.0,414.37,414.37,413.21,413.54,52100.0
2020-06-08 13:10:00,413.47,415.0,413.47,414.82,41047.0,413.47,415.0,413.47,414.82,41047.0
2020-06-08 13:20:00,414.81,415.24,413.59,415.14,94226.0,414.81,415.24,413.59,415.14,94226.0
2020-06-08 13:30:00,415.12,416.47,415.06,416.44,79364.0,415.12,416.47,415.06,416.44,79364.0
2020-06-08 13:40:00,416.5,417.85,416.23,417.69,75030.0,416.5,417.85,416.23,417.69,75030.0
2020-06-08 13:50:00,417.7,418.14,417.36,417.57,81643.0,417.7,418.14,417.36,417.57,81643.0
2020-06-08 14:00:00,417.5,418.39,417.47,418.16,52430.0,417.5,418.39,417.47,418.16,52430.0
2020-06-08 14:10:00,418.23,419.23,418.17,418.56,70045.0,418.23,419.23,418.17,418.56,70045.0
2020-06-08 14:20:00,418.6,418.65,417.69,417.85,54746.0,418.6,418.65,417.69,417.85,54746.0
2020-06-08 14:30:00,417.7,417.74,416.7,416.97,55773.0,417.7,417.74,416.7,416.97,55773.0
2020-06-08 14:40:00,417.09,417.19,415.55,415.97,60866.0,417.09,417.19,415.55,415.97,60866.0
2020-06-08 14:50:00,416.01,417.14,415.96,416.83,41975.0,416.01,417.14,415.96,416.83,41975.0
2020-06-08 15:00:00,416.79,417.88,416.77,417.37,46261.0,416.79,417.88,416.77,417.37,46261.0
2020-06-08 15:10:00,417.29,418.34,417.24,418.31,46956.0,417.29,418.34,417.24,418.31,46956.0
2020-06-08 15:20:00,418.2,418.96,418.2,418.72,53235.0,418.2,418.96,418.2,418.72,53235.0
2020-06-08 15:30:00,418.56,419.95,418.54,419.93,99729.0,418.56,419.95,418.54,419.93,99729.0
2020-06-08 15:40:00,419.8,420.8,418.74,419.29,136678.0,419.8,420.8,418.74,419.29,136678.0
2020-06-08 15:50:00,419.27,419.85,419.13,419.58,153645.0,419.27,419.85,419.13,419.58,153645.0
2020-06-09 09:30:00,421.65,426.5,420.31,425.17,399921.0,421.65,426.5,420.31,425.17,399921.0
2020-06-09 09:40:00,425.08,430.51,425.04,429.06,456117.0,425.08,430.51,425.04,429.06,456117.0
2020-06-09 09:50:00,429.08,431.02,428.83,430.0,251474.0,429.08,431.02,428.83,430.0,251474.0
2020-06-09 10:00:00,430.02,430.02,425.6,426.4,174403.0,430.02,430.02,425.6,426.4,174403.0
2020-06-09 10:10:00,426.51,427.08,424.13,426.62,144578.0,426.51,427.08,424.13,426.62,144578.0
2020-06-09 10:20:00,426.62,426.84,424.81,425.27,76238.0,426.62,426.84,424.81,425.27,76238.0
2020-06-09 10:30:00,425.31,428.39,425.31,427.61,111273.0,425.31,428.39,425.31,427.61,111273.0
2020-06-09 10:40:00,427.44,429.3,427.44,428.33,98250.0,427.44,429.3,427.44,428.33,98250.0
2020-06-09 10:50:00,428.34,431.6,427.55,431.51,175187.0,428.34,431.6,427.55,431.51,175187.0
2020-06-09 11:00:00,431.6,431.98,429.12,430.0,156045.0,431.6,431.98,429.12,430.0,156045.0
2020-06-09 11:10:00,430.1,432.0,429.93,431.21,106708.0,430.1,432.0,429.93,431.21,106708.0
2020-06-09 11:20:00,431.21,431.75,429.87,430.48,80277.0,431.21,431.75,429.87,430.48,80277.0
2020-06-09 11:30:00,430.36,430.91,428.62,429.66,66360.0,430.36,430.91,428.62,429.66,66360.0
2020-06-09 11:40:00,429.79,430.25,428.18,428.84,106985.0,429.79,430.25,428.18,428.84,106985.0
2020-06-09 11:50:00,428.92,429.8,428.43,428.43,39081.0,428.92,429.8,428.43,428.43,39081.0
2020-06-09 12:00:00,428.5,429.0,427.55,428.61,54126.0,428.5,429.0,427.55,428.61,54126.0
2020-06-09 12:10:00,428.53,429.31,428.32,428.85,37785.0,428.53,429.31,428.32,428.85,37785.0
2020-06-09 12:20:00,428.9,430.51,428.9,430.06,58667.0,428.9,430.51,428.9,430.06,58667.0
2020-06-09 12:30:00,430.06,430.96,429.32,430.89,34833.0,430.06,430.96,429.32,430.89,34833.0
2020-06-09 12:40:00,430.97,431.85,430.55,431.53,61479.0,430.97,431.85,430.55,431.53,61479.0
2020-06-09 12:50:00,431.47,432.0,430.15,430.32,49541.0,431.47,432.0,430.15,430.32,49541.0
2020-06-09 13:00:00,430.33,431.04,429.92,430.88,55013.0,430.33,431.04,429.92,430.88,55013.0
2020-06-09 13:10:00,430.91,431.46,430.42,430.77,37558.0,430.91,431.46,430.42,430.77,37558.0
2020-06-09 13:20:00,430.87,431.67,430.47,431.56,47637.0,430.87,431.67,430.47,431.56,47637.0
2020-06-09 13:30:00,431.54,432.13,430.89,431.58,65324.0,431.54,432.13,430.89,431.58,65324.0
2020-06-09 13:40:00,431.59,432.03,431.3,431.41,38049.0,431.59,432.03,431.3,431.41,38049.0
2020-06-09 13:50:00,431.47,432.03,431.4,431.92,38001.0,431.47,432.03,431.4,431.92,38001.0
2020-06-09 14:00:00,431.92,432.13,430.24,430.36,56352.0,431.92,432.13,430.24,430.36,56352.0
2020-06-09 14:10:00,430.38,431.0,429.75,430.1,61101.0,430.38,431.0,429.75,430.1,61101.0
2020-06-09 14:20:00,430.02,430.38,429.07,430.32,43641.0,430.02,430.38,429.07,430.32,43641.0
2020-06-09 14:30:00,430.23,431.6,430.16,431.11,60053.0,430.23,431.6,430.16,431.11,60053.0
2020-06-09 14:40:00,431.1,432.0,430.78,431.88,47490.0,431.1,432.0,430.78,431.88,47490.0
2020-06-09 14:50:00,431.83,433.1,431.72,433.1,100196.0,431.83,433.1,431.72,433.1,100196.0
2020-06-09 15:00:00,432.95,433.53,432.57,433.4,88995.0,432.95,433.53,432.57,433.4,88995.0
2020-06-09 15:10:00,433.34,434.29,433.26,433.87,98427.0,433.34,434.29,433.26,433.87,98427.0
2020-06-09 15:20:00,433.83,434.3,432.75,433.96,93513.0,433.83,434.3,432.75,433.96,93513.0
2020-06-09 15:30:00,434.0,434.57,432.8,433.98,95877.0,434.0,434.57,432.8,433.98,95877.0
2020-06-09 15:40:00,434.04,434.73,432.89,433.32,126065.0,434.04,434.73,432.89,433.32,126065.0
2020-06-09 15:50:00,433.37,434.58,432.8,434.01,274591.0,433.37,434.58,432.8,434.01,274591.0
2020-06-10 09:30:00,435.84,439.69,435.03,436.6,275270.0,435.84,439.69,435.03,436.6,275270.0
2020-06-10 09:40:00,436.69,437.78,434.83,435.13,77704.0,436.69,437.78,434.83,435.13,77704.0
2020-06-10 09:50:00,434.99,436.53,432.88,433.09,117385.0,434.99,436.53,432.88,433.09,117385.0
2020-06-10 10:00:00,433.31,434.15,432.03,434.08,105760.0,433.31,434.15,432.03,434.08,105760.0
2020-06-10 10:10:00,433.95,435.0,433.06,433.26,103258.0,433.95,435.0,433.06,433.26,103258.0
2020-06-10 10:20:00,433.18,433.52,432.12,433.15,60669.0,433.18,433.52,432.12,433.15,60669.0
2020-06-10 10:30:00,433.16,436.4,433.06,436.31,109609.0,433.16,436.4,433.06,436.31,109609.0
2020-06-10 10:40:00,436.07,436.95,435.39,435.4,114152.0,436.07,436.95,435.39,435.4,114152.0
2020-06-10 10:50:00,435.5,436.36,433.27,434.03,144873.0,435.5,436.36,433.27,434.03,144873.0
2020-06-10 11:00:00,434.09,434.79,433.32,433.59,55400.0,434.09,434.79,433.32,433.59,55400.0
2020-06-10 11:10:00,433.7,435.13,433.7,434.72,53709.0,433.7,435.13,433.7,434.72,53709.0
2020-06-10 11:20:00,434.86,435.38,433.37,433.94,71811.0,434.86,435.38,433.37,433.94,71811.0
2020-06-10 11:30:00,433.95,434.35,433.28,433.95,54007.0,433.95,434.35,433.28,433.95,54007.0
2020-06-10 11:40:00,434.02,434.25,432.82,432.82,82053.0,434.02,434.25,432.82,432.82,82053.0
2020-06-10 11:50:00,432.94,433.91,432.88,433.14,50725.0,432.94,433.91,432.88,433.14,50725.0
2020-06-10 12:00:00,433.28,433.5,430.55,431.46,94395.0,433.28,433.5,430.55,431.46,94395.0
2020-06-10 12:10:00,431.54,433.13,431.35,433.04,51874.0,431.54,433.13,431.35,433.04,51874.0
2020-06-10 12:20:00,432.99,434.59,432.99,434.54,53710.0,432.99,434.59,432.99,434.54,53710.0
2020-06-10 12:30:00,434.51,435.18,434.32,434.5,66979.0,434.51,435.18,434.32,434.5,66979.0
2020-06-10 12:40:00,434.62,434.7,433.96,434.57,36113.0,434.62,434.7,433.96,434.57,36113.0
2020-06-10 12:50:00,434.62,435.67,434.49,435.41,55927.0,434.62,435.67,434.49,435.41,55927.0
2020-06-10 13:00:00,435.28,435.32,434.33,434.94,49726.0,435.28,435.32,434.33,434.94,49726.0
2020-06-10 13:10:00,434.9,435.64,434.62,435.42,68396.0,434.9,435.64,434.62,435.42,68396.0
2020-06-10 13:20:00,435.45,435.51,433.54,433.59,41463.0,435.45,435.51,433.54,433.59,41463.0
2020-06-10 13:30:00,433.6,434.2,432.34,432.43,31189.0,433.6,434.2,432.34,432.43,31189.0
2020-06-10 13:40:00,432.49,433.11,432.32,432.73,27856.0,432.49,433.11,432.32,432.73,27856.0
2020-06-10 13:50:00,432.62,432.9,432.05,432.5,22192.0,432.62,432.9,432.05,432.5,22192.0
2020-06-10 14:00:00,432.72,435.58,431.45,434.53,89449.0,432.72,435.58,431.45,434.53,89449.0
2020-06-10 14:10:00,434.95,436.61,434.49,436.28,43353.0,434.95,436.61,434.49,436.28,43353.0
2020-06-10 14:20:00,436.37,438.18,436.28,438.1,82398.0,436.37,438.18,436.28,438.1,82398.0
2020-06-10 14:30:00,438.15,438.42,436.09,436.09,99019.0,438.15,438.42,436.09,436.09,99019.0
2020-06-10 14:40:00,436.22,437.14,435.44,436.13,64824.0,436.22,437.14,435.44,436.13,64824.0
2020-06-10 14:50:00,435.94,436.61,434.32,435.01,58940.0,435.94,436.61,434.32,435.01,58940.0
2020-06-10 15:00:00,434.99,436.51,434.0,436.23,56661.0,434.99,436.51,434.0,436.23,56661.0
2020-06-10 15:10:00,436.39,436.95,435.72,436.01,43025.0,436.39,436.95,435.72,436.01,43025.0
2020-06-10 15:20:00,435.92,437.23,435.7,436.94,56815.0,435.92,437.23,435.7,436.94,56815.0
2020-06-10 15:30:00,437.0,437.34,436.71,437.3,46404.0,437.0,437.34,436.71,437.3,46404.0
2020-06-10 15:40:00,437.34,437.35,435.35,435.58,67867.0,437.34,437.35,435.35,435.58,67867.0
2020-06-10 15:50:00,435.5,436.4,434.28,434.28,164928.0,435.5,436.4,434.28,434.28,164928.0
2020-06-11 09:30:00,428.2,437.88,426.5,436.79,431216.0,428.2,437.88,426.5,436.79,431216.0
2020-06-11 09:40:00,436.79,440.5,436.43,439.84,382873.0,436.79,440.5,436.43,439.84,382873.0
2020-06-11 09:50:00,439.97,441.74,438.11,441.48,189458.0,439.97,441.74,438.11,441.48,189458.0
2020-06-11 10:00:00,441.42,444.47,441.23,442.3,417849.0,441.42,444.47,441.23,442.3,417849.0
2020-06-11 10:10:00,442.31,444.95,442.0,444.89,156486.0,442.31,444.95,442.0,444.89,156486.0
2020-06-11 10:20:00,444.92,445.5,442.78,443.05,172507.0,444.92,445.5,442.78,443.05,172507.0
2020-06-11 10:30:00,443.15,445.57,442.98,444.97,111194.0,443.15,445.57,442.98,444.97,111194.0
2020-06-11 10:40:00,445.01,445.45,443.22,443.75,102262.0,445.01,445.45,443.22,443.75,102262.0
2020-06-11 10:50:00,443.8,444.94,441.74,441.74,135040.0,443.8,444.94,441.74,441.74,135040.0
2020-06-11 11:00:00,441.65,441.97,440.09,441.75,140075.0,441.65,441.97,440.09,441.75,140075.0
2020-06-11 11:10:00,441.56,441.82,439.1,440.14,121386.0,441.56,441.82,439.1,440.14,121386.0
2020-06-11 11:20:00,440.0,441.7,439.82,440.33,61479.0,440.0,441.7,439.82,440.33,61479.0
2020-06-11 11:30:00,440.61,441.05,439.28,440.02,60557.0,440.61,441.05,439.28,440.02,60557.0
2020-06-11 11:40:00,440.02,440.25,438.66,439.24,97005.0,440.02,440.25,438.66,439.24,97005.0
2020-06-11 11:50:00,439.28,441.22,439.05,440.8,175614.0,439.28,441.22,439.05,440.8,175614.0
2020-06-11 12:00:00,440.75,441.07,439.08,439.49,111898.0,440.75,441.07,439.08,439.49,111898.0
2020-06-11 12:10:00,439.6,439.82,436.58,436.83,73495.0,439.6,439.82,436.58,436.83,73495.0
2020-06-11 12:20:00,436.88,437.29,435.33,436.26,109009.0,436.88,437.29,435.33,436.26,109009.0
2020-06-11 12:30:00,436.38,438.4,436.08,437.64,71684.0,436.38,438.4,436.08,437.64,71684.0
2020-06-11 12:40:00,438.0,438.15,435.95,436.16,43515.0,438.0,438.15,435.95,436.16,43515.0
2020-06-11 12:50:00,436.17,436.18,434.07,434.19,56347.0,436.17,436.18,434.07,434.19,56347.0
2020-06-11 13:00:00,434.05,436.77,434.05,435.59,76673.0,434.05,436.77,434.05,435.59,76673.0
2020-06-11 13:10:00,435.3,436.92,434.88,436.34,52185.0,435.3,436.92,434.88,436.34,52185.0
2020-06-11 13:20:00,436.4,437.3,436.18,436.71,56554.0,436.4,437.3,436.18,436.71,56554.0
2020-06-11 13:30:00,436.64,438.43,436.09,436.59,50042.0,436.64,438.43,436.09,436.59,50042.0
2020-06-11 13:40:00,436.54,436.7,434.13,434.69,62326.0,436.54,436.7,434.13,434.69,62326.0
2020-06-11 13:50:00,434.76,436.61,434.4,436.55,52407.0,434.76,436.61,434.4,436.55,52407.0
2020-06-11 14:00:00,436.31,436.32,432.69,432.98,92447.0,436.31,436.32,432.69,432.98,92447.0
2020-06-11 14:10:00,432.86,433.17,430.88,431.81,111697.0,432.86,433.17,430.88,431.81,111697.0
2020-06-11 14:20:00,431.62,433.12,431.15,432.57,59355.0,431.62,433.12,431.15,432.57,59355.0
2020-06-11 14:30:00,432.53,432.99,430.41,430.41,49296.0,432.53,432.99,430.41,430.41,49296.0
2020-06-11 14:40:00,430.32,431.19,428.0,428.21,88389.0,430.32,431.19,428.0,428.21,88389.0
2020-06-11 14:50:00,428.32,428.36,425.35,427.44,105248.0,428.32,428.36,425.35,427.44,105248.0
2020-06-11 15:00:00,427.39,428.45,426.53,428.09,69564.0,427.39,428.45,426.53,428.09,69564.0
2020-06-11 15:10:00,428.01,429.02,426.39,426.58,61050.0,428.01,429.02,426.39,426.58,61050.0
2020-06-11 15:20:00,426.58,426.81,424.23,425.18,88132.0,426.58,426.81,424.23,425.18,88132.0
2020-06-11 15:30:00,425.03,426.45,424.16,425.24,77746.0,425.03,426.45,424.16,425.24,77746.0
2020-06-11 15:40:00,425.26,428.81,425.22,427.09,110765.0,425.26,428.81,425.22,427.09,110765.0
2020-06-11 15:50:00,427.0,427.49,425.25,425.25,257770.0,427.0,427.49,425.25,425.25,257770.0
2020-06-12 09:30:00,428.59,432.98,426.51,432.76,274161.0,428.59,432.98,426.51,432.76,274161.0
2020-06-12 09:40:00,432.6,434.06,431.71,432.01,145142.0,432.6,434.06,431.71,432.01,145142.0
2020-06-12 09:50:00,431.94,433.71,431.81,432.62,91007.0,431.94,433.71,431.81,432.62,91007.0
2020-06-12 10:00:00,432.74,433.69,431.71,432.45,92788.0,432.74,433.69,431.71,432.45,92788.0
2020-06-12 10:10:00,432.4,432.62,427.12,427.35,101221.0,432.4,432.62,427.12,427.35,101221.0
2020-06-12 10:20:00,427.33,429.27,426.35,426.47,100410.0,427.33,429.27,426.35,426.47,100410.0
2020-06-12 10:30:00,426.49,429.29,426.16,426.51,88227.0,426.49,429.29,426.16,426.51,88227.0
2020-06-12 10:40:00,426.6,427.85,426.04,426.6,62230.0,426.6,427.85,426.04,426.6,62230.0
2020-06-12 10:50:00,426.63,426.63,422.57,422.71,120756.0,426.63,426.63,422.57,422.71,120756.0
2020-06-12 11:00:00,422.64,424.0,420.55,423.67,91876.0,422.64,424.0,420.55,423.67,91876.0
2020-06-12 11:10:00,423.66,423.88,420.55,420.55,78177.0,423.66,423.88,420.55,420.55,78177.0
2020-06-12 11:20:00,421.04,422.88,419.0,421.48,199261.0,421.04,422.88,419.0,421.48,199261.0
2020-06-12 11:30:00,421.56,422.9,420.06,422.58,312627.0,421.56,422.9,420.06,422.58,312627.0
2020-06-12 11:40:00,422.55,423.26,420.92,422.01,103714.0,422.55,423.26,420.92,422.01,103714.0
2020-06-12 11:50:00,421.99,423.38,420.8,422.66,68929.0,421.99,423.38,420.8,422.66,68929.0
2020-06-12 12:00:00,422.82,422.85,420.85,421.25,102786.0,422.82,422.85,420.85,421.25,102786.0
2020-06-12 12:10:00,421.05,421.23,419.5,420.07,92515.0,421.05,421.23,419.5,420.07,92515.0
2020-06-12 12:20:00,420.09,420.94,417.98,418.96,94250.0,420.09,420.94,417.98,418.96,94250.0
2020-06-12 12:30:00,418.99,419.05,417.8,418.28,92960.0,418.99,419.05,417.8,418.28,92960.0
2020-06-12 12:40:00,418.26,418.8,415.75,416.79,144031.0,418.26,418.8,415.75,416.79,144031.0
2020-06-12 12:50:00,416.79,420.0,416.79,419.51,96111.0,416.79,420.0,416.79,419.51,96111.0
2020-06-12 13:00:00,419.61,419.76,417.27,418.52,56325.0,419.61,419.76,417.27,418.52,56325.0
2020-06-12 13:10:00,418.44,418.66,417.4,417.7,21670.0,418.44,418.66,417.4,417.7,21670.0
2020-06-12 13:20:00,417.45,418.07,416.26,417.3,38698.0,417.45,418.07,416.26,417.3,38698.0
2020-06-12 13:30:00,417.18,417.64,415.52,416.04,58523.0,417.18,417.64,415.52,416.04,58523.0
2020-06-12 13:40:00,415.92,417.02,413.83,414.23,69479.0,415.92,417.02,413.83,414.23,69479.0
2020-06-12 13:50:00,414.21,415.73,412.81,413.08,96963.0,414.21,415.73,412.81,413.08,96963.0
2020-06-12 14:00:00,412.87,415.6,412.55,413.19,82941.0,412.87,415.6,412.55,413.19,82941.0
2020-06-12 14:10:00,413.39,415.08,412.45,412.55,83579.0,413.39,415.08,412.45,412.55,83579.0
2020-06-12 14:20:00,412.85,414.83,412.46,414.72,66565.0,412.85,414.83,412.46,414.72,66565.0
2020-06-12 14:30:00,414.91,417.3,414.21,414.46,88721.0,414.91,417.3,414.21,414.46,88721.0
2020-06-12 14:40:00,414.42,414.82,412.67,413.64,73531.0,414.42,414.82,412.67,413.64,73531.0
2020-06-12 14:50:00,413.74,414.86,413.06,414.66,54088.0,413.74,414.86,413.06,414.66,54088.0
2020-06-12 15:00:00,414.78,415.85,414.07,414.51,76567.0,414.78,415.85,414.07,414.51,76567.0
2020-06-12 15:10:00,414.42,416.23,413.89,414.55,55835.0,414.42,416.23,413.89,414.55,55835.0
2020-06-12 15:20:00,414.7,415.06,413.26,413.86,69121.0,414.7,415.06,413.26,413.86,69121.0
2020-06-12 15:30:00,413.81,415.74,413.32,415.07,74333.0,413.81,415.74,413.32,415.07,74333.0
2020-06-12 15:40:00,415.29,417.2,414.9,416.55,115594.0,415.29,417.2,414.9,416.55,115594.0
2020-06-12 15:50:00,416.67,419.56,416.67,418.08,280696.0,416.67,419.56,416.67,418.08,280696.0
2020-06-15 09:30:00,421.51,421.63,416.22,419.65,274205.0,421.51,421.63,416.22,419.65,274205.0
2020-06-15 09:40:00,419.41,419.49,415.42,417.6,99498.0,419.41,419.49,415.42,417.6,99498.0
2020-06-15 09:50:00,417.52,421.69,416.15,421.5,92711.0,417.52,421.69,416.15,421.5,92711.0
2020-06-15 10:00:00,421.0,424.41,420.76,423.93,126947.0,421.0,424.41,420.76,423.93,126947.0
2020-06-15 10:10:00,423.94,424.41,421.38,422.67,68103.0,423.94,424.41,421.38,422.67,68103.0
2020-06-15 10:20:00,422.72,423.29,420.79,421.16,50106.0,422.72,423.29,420.79,421.16,50106.0
2020-06-15 10:30:00,421.01,422.04,419.05,420.31,80781.0,421.01,422.04,419.05,420.31,80781.0
2020-06-15 10:40:00,420.27,423.25,419.32,422.68,79137.0,420.27,423.25,419.32,422.68,79137.0
2020-06-15 10:50:00,422.63,424.16,420.98,421.19,80975.0,422.63,424.16,420.98,421.19,80975.0
2020-06-15 11:00:00,421.24,422.81,421.16,421.58,48359.0,421.24,422.81,421.16,421.58,48359.0
2020-06-15 11:10:00,421.64,421.71,418.81,419.43,72673.0,421.64,421.71,418.81,419.43,72673.0
2020-06-15 11:20:00,419.36,420.45,418.39,419.33,56293.0,419.36,420.45,418.39,419.33,56293.0
2020-06-15 11:30:00,419.33,421.05,418.91,420.85,57766.0,419.33,421.05,418.91,420.85,57766.0
2020-06-15 11:40:00,420.88,421.6,420.26,421.55,65037.0,420.88,421.6,420.26,421.55,65037.0
2020-06-15 11:50:00,421.65,421.96,420.09,421.43,33068.0,421.65,421.96,420.09,421.43,33068.0
2020-06-15 12:00:00,421.35,422.98,421.34,422.34,120627.0,421.35,422.98,421.34,422.34,120627.0
2020-06-15 12:10:00,422.35,422.37,420.95,421.99,138535.0,422.35,422.37,420.95,421.99,138535.0
2020-06-15 12:20:00,421.87,422.68,421.83,422.13,32872.0,421.87,422.68,421.83,422.13,32872.0
2020-06-15 12:30:00,422.16,422.24,420.81,420.81,23724.0,422.16,422.24,420.81,420.81,23724.0
2020-06-15 12:40:00,420.97,421.71,420.3,421.33,26239.0,420.97,421.71,420.3,421.33,26239.0
2020-06-15 12:50:00,421.32,422.09,420.6,421.88,25863.0,421.32,422.09,420.6,421.88,25863.0
2020-06-15 13:00:00,421.66,421.95,421.29,421.73,12017.0,421.66,421.95,421.29,421.73,12017.0
2020-06-15 13:10:00,421.73,422.0,421.07,421.49,24929.0,421.73,422.0,421.07,421.49,24929.0
2020-06-15 13:20:00,421.49,421.69,420.88,421.1,18562.0,421.49,421.69,420.88,421.1,18562.0
2020-06-15 13:30:00,421.12,421.96,420.94,421.66,21628.0,421.12,421.96,420.94,421.66,21628.0
2020-06-15 13:40:00,421.61,422.3,421.19,421.51,24177.0,421.61,422.3,421.19,421.51,24177.0
2020-06-15 13:50:00,421.54,422.69,421.53,422.22,27513.0,421.54,422.69,421.53,422.22,27513.0
2020-06-15 14:00:00,422.21,425.32,422.21,424.36,76210.0,422.21,425.32,422.21,424.36,76210.0
2020-06-15 14:10:00,424.1,425.8,423.89,425.52,36601.0,424.1,425.8,423.89,425.52,36601.0
2020-06-15 14:20:00,425.67,425.9,424.61,425.21,32345.0,425.67,425.9,424.61,425.21,32345.0
2020-06-15 14:30:00,425.14,425.74,424.41,424.93,30936.0,425.14,425.74,424.41,424.93,30936.0
2020-06-15 14:40:00,425.17,425.76,424.7,425.17,21487.0,425.17,425.76,424.7,425.17,21487.0
2020-06-15 14:50:00,425.32,425.44,424.22,424.37,24335.0,425.32,425.44,424.22,424.37,24335.0
2020-06-15 15:00:00,424.42,424.92,423.22,423.3,45687.0,424.42,424.92,423.22,423.3,45687.0
2020-06-15 15:10:00,423.19,423.66,422.62,422.87,32883.0,423.19,423.66,422.62,422.87,32883.0
2020-06-15 15:20:00,422.67,423.71,421.55,423.49,36061.0,422.67,423.71,421.55,423.49,36061.0
2020-06-15 15:30:00,423.48,424.1,422.85,423.89,55102.0,423.48,424.1,422.85,423.89,55102.0
2020-06-15 15:40:00,423.79,424.76,423.29,424.48,68360.0,423.79,424.76,423.29,424.48,68360.0
2020-06-15 15:50:00,424.58,426.49,424.18,425.63,259721.0,424.58,426.49,424.18,425.63,259721.0
2020-06-16 09:30:00,425.76,432.48,425.18,431.41,375212.0,425.76,432.48,425.18,431.41,375212.0
2020-06-16 09:40:00,431.59,435.59,430.37,434.04,229469.0,431.59,435.59,430.37,434.04,229469.0
2020-06-16 09:50:00,434.04,437.45,432.59,436.65,194566.0,434.04,437.45,432.59,436.65,194566.0
2020-06-16 10:00:00,436.64,437.96,434.0,435.08,162901.0,436.64,437.96,434.0,435.08,162901.0
2020-06-16 10:10:00,435.28,435.79,434.5,434.99,67560.0,435.28,435.79,434.5,434.99,67560.0
2020-06-16 10:20:00,434.86,434.86,432.18,432.61,116206.0,434.86,434.86,432.18,432.61,116206.0
2020-06-16 10:30:00,432.72,434.7,432.58,433.81,78605.0,432.72,434.7,432.58,433.81,78605.0
2020-06-16 10:40:00,434.06,434.45,431.1,434.45,73893.0,434.06,434.45,431.1,434.45,73893.0
2020-06-16 10:50:00,434.27,434.27,430.0,430.0,76402.0,434.27,434.27,430.0,430.0,76402.0
2020-06-16 11:00:00,430.39,433.58,428.31,433.09,125398.0,430.39,433.58,428.31,433.09,125398.0
2020-06-16 11:10:00,433.28,434.34,431.9,433.09,60208.0,433.28,434.34,431.9,433.09,60208.0
2020-06-16 11:20:00,433.03,434.79,433.0,433.48,45630.0,433.03,434.79,433.0,433.48,45630.0
2020-06-16 11:30:00,433.15,434.11,432.23,432.94,32585.0,433.15,434.11,432.23,432.94,32585.0
2020-06-16 11:40:00,432.98,434.71,432.87,434.05,56278.0,432.98,434.71,432.87,434.05,56278.0
2020-06-16 11:50:00,434.18,434.87,432.41,432.63,147095.0,434.18,434.87,432.41,432.63,147095.0
2020-06-16 12:00:00,432.75,432.94,430.47,430.56,176218.0,432.75,432.94,430.47,430.56,176218.0
2020-06-16 12:10:00,430.65,432.63,430.46,431.9,93603.0,430.65,432.63,430.46,431.9,93603.0
2020-06-16 12:20:00,432.15,433.06,431.78,432.52,38029.0,432.15,433.06,431.78,432.52,38029.0
2020-06-16 12:30:00,432.53,434.5,432.45,434.2,60489.0,432.53,434.5,432.45,434.2,60489.0
2020-06-16 12:40:00,434.34,435.35,434.21,434.63,44555.0,434.34,435.35,434.21,434.63,44555.0
2020-06-16 12:50:00,434.72,435.4,434.13,434.37,47183.0,434.72,435.4,434.13,434.37,47183.0
2020-06-16 13:00:00,434.67,434.84,433.87,434.7,23392.0,434.67,434.84,433.87,434.7,23392.0
2020-06-16 13:10:00,434.72,435.14,434.29,435.14,22989.0,434.72,435.14,434.29,435.14,22989.0
2020-06-16 13:20:00,435.12,435.84,434.92,435.03,34844.0,435.12,435.84,434.92,435.03,34844.0
2020-06-16 13:30:00,435.04,435.37,434.37,434.81,24866.0,435.04,435.37,434.37,434.81,24866.0
2020-06-16 13:40:00,434.94,436.0,434.87,435.67,54339.0,434.94,436.0,434.87,435.67,54339.0
2020-06-16 13:50:00,435.76,436.08,434.61,435.26,62072.0,435.76,436.08,434.61,435.26,62072.0
2020-06-16 14:00:00,435.24,436.2,435.07,435.08,59894.0,435.24,436.2,435.07,435.08,59894.0
2020-06-16 14:10:00,435.21,436.25,435.08,435.6,35463.0,435.21,436.25,435.08,435.6,35463.0
2020-06-16 14:20:00,435.74,435.74,433.77,434.76,41034.0,435.74,435.74,433.77,434.76,41034.0
2020-06-16 14:30:00,434.75,435.66,434.4,435.08,36164.0,434.75,435.66,434.4,435.08,36164.0
2020-06-16 14:40:00,435.15,435.44,434.15,435.44,33274.0,435.15,435.44,434.15,435.44,33274.0
2020-06-16 14:50:00,435.39,435.5,434.3,434.79,47046.0,435.39,435.5,434.3,434.79,47046.0
2020-06-16 15:00:00,434.84,435.27,433.02,433.18,56510.0,434.84,435.27,433.02,433.18,56510.0
2020-06-16 15:10:00,433.19,433.71,432.32,432.57,49094.0,433.19,433.71,432.32,432.57,49094.0
2020-06-16 15:20:00,432.54,434.28,432.49,434.07,47373.0,432.54,434.28,432.49,434.07,47373.0
2020-06-16 15:30:00,434.04,434.65,433.5,434.04,61354.0,434.04,434.65,433.5,434.04,61354.0
2020-06-16 15:40:00,434.04,435.29,434.04,434.69,89586.0,434.04,435.29,434.04,434.69,89586.0
2020-06-16 15:50:00,434.79,436.59,434.79,436.14,323112.0,434.79,436.59,434.79,436.14,323112.0
2020-06-17 09:30:00,441.82,444.4,439.22,443.66,292416.0,441.82,444.4,439.22,443.66,292416.0
2020-06-17 09:40:00,443.56,447.0,442.11,444.35,279463.0,443.56,447.0,442.11,444.35,279463.0
2020-06-17 09:50:00,444.33,445.7,443.0,445.29,147420.0,444.33,445.7,443.0,445.29,147420.0
2020-06-17 10:00:00,445.15,445.6,442.62,443.74,130326.0,445.15,445.6,442.62,443.74,130326.0
2020-06-17 10:10:00,443.73,445.27,442.11,442.41,97241.0,443.73,445.27,442.11,442.41,97241.0
2020-06-17 10:20:00,442.45,443.39,441.21,442.61,91766.0,442.45,443.39,441.21,442.61,91766.0
2020-06-17 10:30:00,442.5,444.5,441.49,444.18,111816.0,442.5,444.5,441.49,444.18,111816.0
2020-06-17 10:40:00,444.31,445.08,443.73,444.72,112671.0,444.31,445.08,443.73,444.72,112671.0
2020-06-17 10:50:00,444.8,446.21,444.78,445.69,88920.0,444.8,446.21,444.78,445.69,88920.0
2020-06-17 11:00:00,445.78,446.46,445.45,446.42,70907.0,445.78,446.46,445.45,446.42,70907.0
2020-06-17 11:10:00,446.27,447.49,445.98,446.25,167864.0,446.27,447.49,445.98,446.25,167864.0
2020-06-17 11:20:00,446.22,447.18,445.39,446.88,124525.0,446.22,447.18,445.39,446.88,124525.0
2020-06-17 11:30:00,446.85,448.5,446.66,448.37,184931.0,446.85,448.5,446.66,448.37,184931.0
2020-06-17 11:40:00,448.41,448.64,447.35,447.42,123054.0,448.41,448.64,447.35,447.42,123054.0
2020-06-17 11:50:00,447.46,448.93,447.36,448.36,82666.0,447.46,448.93,447.36,448.36,82666.0
2020-06-17 12:00:00,448.6,448.87,447.6,448.14,76585.0,448.6,448.87,447.6,448.14,76585.0
2020-06-17 12:10:00,448.18,449.0,447.6,447.93,50522.0,448.18,449.0,447.6,447.93,50522.0
2020-06-17 12:20:00,447.97,448.17,447.04,448.04,86130.0,447.97,448.17,447.04,448.04,86130.0
2020-06-17 12:30:00,448.01,449.25,447.94,448.99,73464.0,448.01,449.25,447.94,448.99,73464.0
2020-06-17 12:40:00,448.98,449.19,448.23,448.69,40068.0,448.98,449.19,448.23,448.69,40068.0
2020-06-17 12:50:00,448.63,449.6,448.6,449.41,41720.0,448.63,449.6,448.6,449.41,41720.0
2020-06-17 13:00:00,449.34,449.88,449.03,449.14,68748.0,449.34,449.88,449.03,449.14,68748.0
2020-06-17 13:10:00,449.1,449.54,448.93,449.26,35685.0,449.1,449.54,448.93,449.26,35685.0
2020-06-17 13:20:00,449.25,449.96,449.05,449.5,56644.0,449.25,449.96,449.05,449.5,56644.0
2020-06-17 13:30:00,449.51,449.74,448.9,449.18,41377.0,449.51,449.74,448.9,449.18,41377.0
2020-06-17 13:40:00,449.08,450.0,448.3,448.98,121624.0,449.08,450.0,448.3,448.98,121624.0
2020-06-17 13:50:00,448.94,449.47,448.35,448.48,72180.0,448.94,449.47,448.35,448.48,72180.0
2020-06-17 14:00:00,448.48,449.38,448.34,448.84,98891.0,448.48,449.38,448.34,448.84,98891.0
2020-06-17 14:10:00,448.69,449.24,447.62,447.8,64026.0,448.69,449.24,447.62,447.8,64026.0
2020-06-17 14:20:00,447.78,449.3,447.73,449.13,55230.0,447.78,449.3,447.73,449.13,55230.0
2020-06-17 14:30:00,449.06,450.4,448.76,450.28,105471.0,449.06,450.4,448.76,450.28,105471.0
2020-06-17 14:40:00,450.31,450.46,449.21,449.23,72908.0,450.31,450.46,449.21,449.23,72908.0
2020-06-17 14:50:00,449.24,449.86,448.28,448.57,57505.0,449.24,449.86,448.28,448.57,57505.0
2020-06-17 15:00:00,448.61,449.0,447.84,448.75,75405.0,448.61,449.0,447.84,448.75,75405.0
2020-06-17 15:10:00,448.86,449.26,448.17,448.28,73037.0,448.86,449.26,448.17,448.28,73037.0
2020-06-17 15:20:00,448.28,448.9,445.94,446.79,128061.0,448.28,448.9,445.94,446.79,128061.0
2020-06-17 15:30:00,446.78,447.12,445.75,446.84,103128.0,446.78,447.12,445.75,446.84,103128.0
2020-06-17 15:40:00,446.72,446.91,445.61,445.94,113287.0,446.72,446.91,445.61,445.94,113287.0
2020-06-17 15:50:00,445.98,448.43,445.79,447.77,227580.0,445.98,448.43,445.79,447.77,227580.0
2020-06-18 09:30:00,448.73,452.76,447.01,449.42,306425.0,448.73,452.76,447.01,449.42,306425.0
2020-06-18 09:40:00,449.54,449.7,444.79,446.27,150369.0,449.54,449.7,444.79,446.27,150369.0
2020-06-18 09:50:00,446.61,446.61,442.88,444.0,193807.0,446.61,446.61,442.88,444.0,193807.0
2020-06-18 10:00:00,444.0,445.95,443.22,445.27,119255.0,444.0,445.95,443.22,445.27,119255.0
2020-06-18 10:10:00,445.4,446.1,442.8,443.76,99121.0,445.4,446.1,442.8,443.76,99121.0
2020-06-18 10:20:00,443.75,445.07,443.41,444.61,66098.0,443.75,445.07,443.41,444.61,66098.0
2020-06-18 10:30:00,444.56,445.79,443.4,445.18,68198.0,444.56,445.79,443.4,445.18,68198.0
2020-06-18 10:40:00,445.21,445.55,444.28,445.4,49219.0,445.21,445.55,444.28,445.4,49219.0
2020-06-18 10:50:00,445.49,446.17,444.69,445.74,48832.0,445.49,446.17,444.69,445.74,48832.0
2020-06-18 11:00:00,445.68,446.15,444.16,445.08,66791.0,445.68,446.15,444.16,445.08,66791.0
2020-06-18 11:10:00,445.09,446.19,444.75,445.32,49304.0,445.09,446.19,444.75,445.32,49304.0
2020-06-18 11:20:00,445.35,445.8,444.59,445.22,37638.0,445.35,445.8,444.59,445.22,37638.0
2020-06-18 11:30:00,445.09,445.28,444.05,444.69,51883.0,445.09,445.28,444.05,444.69,51883.0
2020-06-18 11:40:00,444.59,445.72,444.48,445.2,31479.0,444.59,445.72,444.48,445.2,31479.0
2020-06-18 11:50:00,445.12,445.15,443.61,444.12,36706.0,445.12,445.15,443.61,444.12,36706.0
2020-06-18 12:00:00,444.33,444.72,443.77,444.33,28044.0,444.33,444.72,443.77,444.33,28044.0
2020-06-18 12:10:00,444.27,445.02,443.6,444.81,69945.0,444.27,445.02,443.6,444.81,69945.0
2020-06-18 12:20:00,444.73,446.0,444.36,445.22,107414.0,444.73,446.0,444.36,445.22,107414.0
2020-06-18 12:30:00,445.27,445.97,444.88,445.56,32789.0,445.27,445.97,444.88,445.56,32789.0
2020-06-18 12:40:00,445.59,446.79,445.39,446.68,51652.0,445.59,446.79,445.39,446.68,51652.0
2020-06-18 12:50:00,446.65,447.08,446.36,446.82,46711.0,446.65,447.08,446.36,446.82,46711.0
2020-06-18 13:00:00,446.72,447.35,446.2,446.38,35757.0,446.72,447.35,446.2,446.38,35757.0
2020-06-18 13:10:00,446.48,447.05,446.36,446.57,29675.0,446.48,447.05,446.36,446.57,29675.0
2020-06-18 13:20:00,446.64,447.09,446.22,446.74,26669.0,446.64,447.09,446.22,446.74,26669.0
2020-06-18 13:30:00,446.74,448.39,446.59,448.31,58376.0,446.74,448.39,446.59,448.31,58376.0
2020-06-18 13:40:00,448.35,448.76,447.68,447.85,73497.0,448.35,448.76,447.68,447.85,73497.0
2020-06-18 13:50:00,447.85,448.15,446.81,446.91,57674.0,447.85,448.15,446.81,446.91,57674.0
2020-06-18 14:00:00,446.99,447.13,445.18,445.31,79228.0,446.99,447.13,445.18,445.31,79228.0
2020-06-18 14:10:00,445.34,446.03,445.0,445.63,50445.0,445.34,446.03,445.0,445.63,50445.0
2020-06-18 14:20:00,445.52,446.04,445.0,445.97,41649.0,445.52,446.04,445.0,445.97,41649.0
2020-06-18 14:30:00,445.74,446.86,445.49,446.82,36125.0,445.74,446.86,445.49,446.82,36125.0
2020-06-18 14:40:00,446.7,446.86,446.06,446.63,32921.0,446.7,446.86,446.06,446.63,32921.0
2020-06-18 14:50:00,446.6,446.98,445.62,445.66,49165.0,446.6,446.98,445.62,445.66,49165.0
2020-06-18 15:00:00,445.85,446.15,445.14,446.05,41001.0,445.85,446.15,445.14,446.05,41001.0
2020-06-18 15:10:00,445.98,446.73,445.61,446.48,34428.0,445.98,446.73,445.61,446.48,34428.0
2020-06-18 15:20:00,446.51,447.01,446.36,446.81,41096.0,446.51,447.01,446.36,446.81,41096.0
2020-06-18 15:30:00,446.75,448.88,446.41,448.7,109058.0,446.75,448.88,446.41,448.7,109058.0
2020-06-18 15:40:00,448.73,449.26,448.43,449.02,104911.0,448.73,449.26,448.43,449.02,104911.0
2020-06-18 15:50:00,449.19,450.02,448.78,449.71,187328.0,449.19,450.02,448.78,449.71,187328.0
2020-06-19 09:30:00,449.63,451.07,446.69,448.38,566153.0,449.63,451.07,446.69,448.38,566153.0
2020-06-19 09:40:00,448.35,452.6,448.15,452.05,157549.0,448.35,452.6,448.15,452.05,157549.0
2020-06-19 09:50:00,452.22,452.65,450.45,450.83,104281.0,452.22,452.65,450.45,450.83,104281.0
2020-06-19 10:00:00,450.9,451.3,450.0,451.22,61948.0,450.9,451.3,450.0,451.22,61948.0
2020-06-19 10:10:00,451.28,452.16,450.34,450.34,61933.0,451.28,452.16,450.34,450.34,61933.0
2020-06-19 10:20:00,450.46,450.7,448.13,448.96,99723.0,450.46,450.7,448.13,448.96,99723.0
2020-06-19 10:30:00,449.01,449.86,448.61,448.75,51910.0,449.01,449.86,448.61,448.75,51910.0
2020-06-19 10:40:00,448.69,448.9,447.99,448.84,38506.0,448.69,448.9,447.99,448.84,38506.0
2020-06-19 10:50:00,448.64,449.2,447.89,449.05,36475.0,448.64,449.2,447.89,449.05,36475.0
2020-06-19 11:00:00,449.08,449.56,448.89,449.56,30818.0,449.08,449.56,448.89,449.56,30818.0
2020-06-19 11:10:00,449.59,450.0,448.9,449.05,41718.0,449.59,450.0,448.9,449.05,41718.0
2020-06-19 11:20:00,449.02,449.55,448.26,449.0,98319.0,449.02,449.55,448.26,449.0,98319.0
2020-06-19 11:30:00,448.97,449.35,447.92,448.41,92654.0,448.97,449.35,447.92,448.41,92654.0
2020-06-19 11:40:00,448.44,449.16,447.95,448.85,38138.0,448.44,449.16,447.95,448.85,38138.0
2020-06-19 11:50:00,448.86,449.3,448.21,448.8,17150.0,448.86,449.3,448.21,448.8,17150.0
2020-06-19 12:00:00,448.86,449.42,448.33,448.74,47912.0,448.86,449.42,448.33,448.74,47912.0
2020-06-19 12:10:00,448.89,449.44,445.74,445.8,74938.0,448.89,449.44,445.74,445.8,74938.0
2020-06-19 12:20:00,445.74,448.29,445.6,448.28,76679.0,445.74,448.29,445.6,448.28,76679.0
2020-06-19 12:30:00,448.32,449.73,448.0,449.61,70359.0,448.32,449.73,448.0,449.61,70359.0
2020-06-19 12:40:00,449.79,451.48,448.97,451.02,82435.0,449.79,451.48,448.97,451.02,82435.0
2020-06-19 12:50:00,451.0,451.66,450.64,451.66,51507.0,451.0,451.66,450.64,451.66,51507.0
2020-06-19 13:00:00,451.66,451.77,450.85,451.11,50541.0,451.66,451.77,450.85,451.11,50541.0
2020-06-19 13:10:00,451.23,451.6,450.58,450.76,44794.0,451.23,451.6,450.58,450.76,44794.0
2020-06-19 13:20:00,450.75,450.93,449.22,449.44,52574.0,450.75,450.93,449.22,449.44,52574.0
2020-06-19 13:30:00,449.42,449.97,448.29,449.67,48591.0,449.42,449.97,448.29,449.67,48591.0
2020-06-19 13:40:00,449.67,450.35,449.12,449.82,38010.0,449.67,450.35,449.12,449.82,38010.0
2020-06-19 13:50:00,449.79,450.3,448.44,448.59,23981.0,449.79,450.3,448.44,448.59,23981.0
2020-06-19 14:00:00,448.9,449.71,447.51,448.71,65862.0,448.9,449.71,447.51,448.71,65862.0
2020-06-19 14:10:00,448.84,448.9,447.41,447.68,44974.0,448.84,448.9,447.41,447.68,44974.0
2020-06-19 14:20:00,447.5,448.8,447.22,447.78,48444.0,447.5,448.8,447.22,447.78,48444.0
2020-06-19 14:30:00,447.94,449.31,447.5,449.23,40954.0,447.94,449.31,447.5,449.23,40954.0
2020-06-19 14:40:00,449.19,450.0,448.84,449.22,53496.0,449.19,450.0,448.84,449.22,53496.0
2020-06-19 14:50:00,449.29,450.8,449.2,450.26,39836.0,449.29,450.8,449.2,450.26,39836.0
2020-06-19 15:00:00,450.11,450.76,449.76,450.31,35875.0,450.11,450.76,449.76,450.31,35875.0
2020-06-19 15:10:00,450.29,451.5,449.9,451.46,59132.0,450.29,451.5,449.9,451.46,59132.0
2020-06-19 15:20:00,451.49,452.3,451.08,451.71,79764.0,451.49,452.3,451.08,451.71,79764.0
2020-06-19 15:30:00,451.75,451.96,450.9,451.46,62583.0,451.75,451.96,450.9,451.46,62583.0
2020-06-19 15:40:00,451.46,451.97,450.69,451.28,98207.0,451.46,451.97,450.69,451.28,98207.0
2020-06-19 15:50:00,451.5,453.97,451.37,453.75,346245.0,451.5,453.97,451.37,453.75,346245.0
2020-06-22 09:30:00,455.0,462.44,454.21,459.78,396057.0,455.0,462.44,454.21,459.78,396057.0
2020-06-22 09:40:00,459.77,463.5,459.77,462.53,226680.0,459.77,463.5,459.77,462.53,226680.0
2020-06-22 09:50:00,462.78,463.5,461.0,463.45,104373.0,462.78,463.5,461.0,463.45,104373.0
2020-06-22 10:00:00,463.45,465.72,462.76,464.5,271485.0,463.45,465.72,462.76,464.5,271485.0
2020-06-22 10:10:00,464.63,464.68,461.86,462.06,148546.0,464.63,464.68,461.86,462.06,148546.0
2020-06-22 10:20:00,462.11,462.27,459.69,460.73,104249.0,462.11,462.27,459.69,460.73,104249.0
2020-06-22 10:30:00,460.95,461.87,457.25,459.04,191411.0,460.95,461.87,457.25,459.04,191411.0
2020-06-22 10:40:00,459.1,459.71,458.51,459.18,93690.0,459.1,459.71,458.51,459.18,93690.0
2020-06-22 10:50:00,459.09,459.19,456.75,457.1,78559.0,459.09,459.19,456.75,457.1,78559.0
2020-06-22 11:00:00,457.16,458.46,456.0,458.34,85677.0,457.16,458.46,456.0,458.34,85677.0
2020-06-22 11:10:00,458.64,460.75,458.4,460.47,62504.0,458.64,460.75,458.4,460.47,62504.0
2020-06-22 11:20:00,460.36,460.44,459.15,459.97,45643.0,460.36,460.44,459.15,459.97,45643.0
2020-06-22 11:30:00,459.96,460.26,459.28,459.67,34757.0,459.96,460.26,459.28,459.67,34757.0
2020-06-22 11:40:00,459.51,461.06,459.44,461.01,45047.0,459.51,461.06,459.44,461.01,45047.0
2020-06-22 11:50:00,461.01,461.65,460.47,460.82,46505.0,461.01,461.65,460.47,460.82,46505.0
2020-06-22 12:00:00,460.78,462.1,460.51,461.81,55944.0,460.78,462.1,460.51,461.81,55944.0
2020-06-22 12:10:00,461.72,463.52,461.72,462.61,161117.0,461.72,463.52,461.72,462.61,161117.0
2020-06-22 12:20:00,462.61,463.45,462.21,462.71,40318.0,462.61,463.45,462.21,462.71,40318.0
2020-06-22 12:30:00,462.76,463.27,462.43,463.19,35325.0,462.76,463.27,462.43,463.19,35325.0
2020-06-22 12:40:00,463.22,463.78,462.4,463.41,45133.0,463.22,463.78,462.4,463.41,45133.0
2020-06-22 12:50:00,463.49,463.52,461.76,463.48,50499.0,463.49,463.52,461.76,463.48,50499.0
2020-06-22 13:00:00,463.5,463.79,462.12,462.32,31871.0,463.5,463.79,462.12,462.32,31871.0
2020-06-22 13:10:00,462.27,463.02,462.17,462.51,33913.0,462.27,463.02,462.17,462.51,33913.0
2020-06-22 13:20:00,462.53,464.69,462.37,464.2,48813.0,462.53,464.69,462.37,464.2,48813.0
2020-06-22 13:30:00,464.18,464.59,463.6,464.03,49361.0,464.18,464.59,463.6,464.03,49361.0
2020-06-22 13:40:00,464.01,465.16,463.91,464.85,65085.0,464.01,465.16,463.91,464.85,65085.0
2020-06-22 13:50:00,464.95,465.3,464.52,464.85,36607.0,464.95,465.3,464.52,464.85,36607.0
2020-06-22 14:00:00,464.87,464.98,463.86,464.93,55398.0,464.87,464.98,463.86,464.93,55398.0
2020-06-22 14:10:00,464.88,465.12,463.74,464.17,33617.0,464.88,465.12,463.74,464.17,33617.0
2020-06-22 14:20:00,464.13,464.65,463.68,464.12,35261.0,464.13,464.65,463.68,464.12,35261.0
2020-06-22 14:30:00,464.01,465.5,463.94,465.07,94846.0,464.01,465.5,463.94,465.07,94846.0
2020-06-22 14:40:00,465.1,466.01,464.87,465.93,106904.0,465.1,466.01,464.87,465.93,106904.0
2020-06-22 14:50:00,465.92,467.0,465.86,466.08,79783.0,465.92,467.0,465.86,466.08,79783.0
2020-06-22 15:00:00,466.06,466.86,465.66,466.79,96286.0,466.06,466.86,465.66,466.79,96286.0
2020-06-22 15:10:00,466.88,466.97,465.76,466.51,81354.0,466.88,466.97,465.76,466.51,81354.0
2020-06-22 15:20:00,466.47,467.2,465.76,465.94,97298.0,466.47,467.2,465.76,465.94,97298.0
2020-06-22 15:30:00,465.99,467.0,465.77,466.5,124493.0,465.99,467.0,465.77,466.5,124493.0
2020-06-22 15:40:00,466.56,468.59,465.99,467.66,185723.0,466.56,468.59,465.99,467.66,185723.0
2020-06-22 15:50:00,467.57,468.37,466.58,468.24,300131.0,467.57,468.37,466.58,468.24,300131.0
2020-06-23 09:30:00,466.6,470.0,465.88,468.55,328212.0,466.6,470.0,465.88,468.55,328212.0
2020-06-23 09:40:00,468.48,469.36,467.3,468.76,212174.0,468.48,469.36,467.3,468.76,212174.0
2020-06-23 09:50:00,468.86,469.39,467.84,469.3,174014.0,468.86,469.39,467.84,469.3,174014.0
2020-06-23 10:00:00,469.35,469.96,466.64,466.93,225964.0,469.35,469.96,466.64,466.93,225964.0
2020-06-23 10:10:00,466.83,468.28,466.83,468.02,126325.0,466.83,468.28,466.83,468.02,126325.0
2020-06-23 10:20:00,468.0,469.68,467.89,468.69,75509.0,468.0,469.68,467.89,468.69,75509.0
2020-06-23 10:30:00,468.78,469.25,467.6,468.82,89567.0,468.78,469.25,467.6,468.82,89567.0
2020-06-23 10:40:00,468.99,470.0,468.29,468.51,84180.0,468.99,470.0,468.29,468.51,84180.0
2020-06-23 10:50:00,468.31,469.93,467.85,469.4,56244.0,468.31,469.93,467.85,469.4,56244.0
2020-06-23 11:00:00,469.47,472.19,468.75,471.75,131237.0,469.47,472.19,468.75,471.75,131237.0
2020-06-23 11:10:00,471.75,472.5,470.47,471.32,90425.0,471.75,472.5,470.47,471.32,90425.0
2020-06-23 11:20:00,471.32,472.84,470.91,472.63,76642.0,471.32,472.84,470.91,472.63,76642.0
2020-06-23 11:30:00,472.51,473.57,471.86,473.22,158639.0,472.51,473.57,471.86,473.22,158639.0
2020-06-23 11:40:00,473.32,473.42,472.73,473.27,72498.0,473.32,473.42,472.73,473.27,72498.0
2020-06-23 11:50:00,473.12,473.16,471.52,472.0,114374.0,473.12,473.16,471.52,472.0,114374.0
2020-06-23 12:00:00,472.11,472.38,471.19,471.7,53089.0,472.11,472.38,471.19,471.7,53089.0
2020-06-23 12:10:00,471.79,472.57,470.86,470.86,93393.0,471.79,472.57,470.86,470.86,93393.0
2020-06-23 12:20:00,470.86,471.42,470.05,470.83,68864.0,470.86,471.42,470.05,470.83,68864.0
2020-06-23 12:30:00,470.88,471.27,470.3,470.56,35695.0,470.88,471.27,470.3,470.56,35695.0
2020-06-23 12:40:00,470.46,471.82,470.45,471.68,55850.0,470.46,471.82,470.45,471.68,55850.0
2020-06-23 12:50:00,471.62,471.74,470.91,471.37,32315.0,471.62,471.74,470.91,471.37,32315.0
2020-06-23 13:00:00,471.39,472.24,471.37,472.02,44986.0,471.39,472.24,471.37,472.02,44986.0
2020-06-23 13:10:00,472.02,472.95,471.67,472.95,48206.0,472.02,472.95,471.67,472.95,48206.0
2020-06-23 13:20:00,472.96,473.21,472.0,472.08,46225.0,472.96,473.21,472.0,472.08,46225.0
2020-06-23 13:30:00,472.17,473.93,472.17,473.64,68624.0,472.17,473.93,472.17,473.64,68624.0
2020-06-23 13:40:00,473.69,474.01,472.68,472.81,52705.0,473.69,474.01,472.68,472.81,52705.0
2020-06-23 13:50:00,472.85,472.85,471.53,472.46,44910.0,472.85,472.85,471.53,472.46,44910.0
2020-06-23 14:00:00,472.38,472.46,470.86,471.19,66546.0,472.38,472.46,470.86,471.19,66546.0
2020-06-23 14:10:00,471.25,471.63,469.75,471.3,82752.0,471.25,471.63,469.75,471.3,82752.0
2020-06-23 14:20:00,471.31,471.89,470.72,471.07,45066.0,471.31,471.89,470.72,471.07,45066.0
2020-06-23 14:30:00,471.08,471.8,470.95,471.43,34013.0,471.08,471.8,470.95,471.43,34013.0
2020-06-23 14:40:00,471.46,472.55,471.16,471.67,60641.0,471.46,472.55,471.16,471.67,60641.0
2020-06-23 14:50:00,471.74,471.79,470.11,470.28,67442.0,471.74,471.79,470.11,470.28,67442.0
2020-06-23 15:00:00,470.11,470.11,468.66,469.38,83987.0,470.11,470.11,468.66,469.38,83987.0
2020-06-23 15:10:00,469.33,470.16,469.08,469.73,50441.0,469.33,470.16,469.08,469.73,50441.0
2020-06-23 15:20:00,469.65,469.65,467.48,467.48,90843.0,469.65,469.65,467.48,467.48,90843.0
2020-06-23 15:30:00,467.48,467.98,466.0,467.15,104611.0,467.48,467.98,466.0,467.15,104611.0
2020-06-23 15:40:00,467.06,467.21,466.07,466.39,111239.0,467.06,467.21,466.07,466.39,111239.0
2020-06-23 15:50:00,466.34,467.37,464.5,465.94,279566.0,466.34,467.37,464.5,465.94,279566.0
2020-06-24 09:30:00,468.73,472.36,467.79,470.58,250642.0,468.73,472.36,467.79,470.58,250642.0
2020-06-24 09:40:00,470.79,471.69,466.0,466.0,141877.0,470.79,471.69,466.0,466.0,141877.0
2020-06-24 09:50:00,465.94,466.24,462.09,463.2,172939.0,465.94,466.24,462.09,463.2,172939.0
2020-06-24 10:00:00,462.77,463.85,461.17,463.1,107561.0,462.77,463.85,461.17,463.1,107561.0
2020-06-24 10:10:00,463.23,463.96,461.98,463.34,73999.0,463.23,463.96,461.98,463.34,73999.0
2020-06-24 10:20:00,463.35,465.5,463.01,465.28,51136.0,463.35,465.5,463.01,465.28,51136.0
2020-06-24 10:30:00,465.36,465.36,462.19,463.18,47193.0,465.36,465.36,462.19,463.18,47193.0
2020-06-24 10:40:00,463.2,464.84,462.97,463.83,50078.0,463.2,464.84,462.97,463.83,50078.0
2020-06-24 10:50:00,463.87,464.13,461.52,461.63,130822.0,463.87,464.13,461.52,461.63,130822.0
2020-06-24 11:00:00,461.67,461.97,459.31,459.57,124588.0,461.67,461.97,459.31,459.57,124588.0
2020-06-24 11:10:00,459.29,459.33,456.36,456.71,137021.0,459.29,459.33,456.36,456.71,137021.0
2020-06-24 11:20:00,456.87,458.77,456.15,457.4,91867.0,456.87,458.77,456.15,457.4,91867.0
2020-06-24 11:30:00,457.75,458.63,456.2,456.25,69607.0,457.75,458.63,456.2,456.25,69607.0
2020-06-24 11:40:00,456.18,456.32,454.0,454.79,145412.0,456.18,456.32,454.0,454.79,145412.0
2020-06-24 11:50:00,455.1,456.69,454.78,456.61,87930.0,455.1,456.69,454.78,456.61,87930.0
2020-06-24 12:00:00,456.51,457.31,454.6,456.02,77752.0,456.51,457.31,454.6,456.02,77752.0
2020-06-24 12:10:00,456.1,457.49,455.22,457.47,49602.0,456.1,457.49,455.22,457.47,49602.0
2020-06-24 12:20:00,457.35,457.69,455.93,457.04,76875.0,457.35,457.69,455.93,457.04,76875.0
2020-06-24 12:30:00,457.15,457.55,455.91,456.4,49634.0,457.15,457.55,455.91,456.4,49634.0
2020-06-24 12:40:00,456.48,458.4,456.4,457.81,45300.0,456.48,458.4,456.4,457.81,45300.0
2020-06-24 12:50:00,457.7,458.32,457.22,458.16,59040.0,457.7,458.32,457.22,458.16,59040.0
2020-06-24 13:00:00,458.03,459.0,457.57,458.25,47494.0,458.03,459.0,457.57,458.25,47494.0
2020-06-24 13:10:00,458.48,459.43,457.88,458.76,30993.0,458.48,459.43,457.88,458.76,30993.0
2020-06-24 13:20:00,458.72,458.84,456.66,456.93,40785.0,458.72,458.84,456.66,456.93,40785.0
2020-06-24 13:30:00,457.04,457.75,456.16,457.33,32317.0,457.04,457.75,456.16,457.33,32317.0
2020-06-24 13:40:00,457.25,458.4,456.97,458.16,47701.0,457.25,458.4,456.97,458.16,47701.0
2020-06-24 13:50:00,458.04,458.8,457.59,458.65,33834.0,458.04,458.8,457.59,458.65,33834.0
2020-06-24 14:00:00,458.62,459.0,456.6,458.51,57092.0,458.62,459.0,456.6,458.51,57092.0
2020-06-24 14:10:00,458.41,459.4,457.39,458.92,33698.0,458.41,459.4,457.39,458.92,33698.0
2020-06-24 14:20:00,459.1,459.5,458.1,459.19,26701.0,459.1,459.5,458.1,459.19,26701.0
2020-06-24 14:30:00,459.12,459.96,458.49,459.03,37339.0,459.12,459.96,458.49,459.03,37339.0
2020-06-24 14:40:00,459.11,459.41,457.75,458.76,25749.0,459.11,459.41,457.75,458.76,25749.0
2020-06-24 14:50:00,458.79,459.0,457.81,458.28,22084.0,458.79,459.0,457.81,458.28,22084.0
2020-06-24 15:00:00,458.29,459.5,458.28,458.69,31823.0,458.29,459.5,458.28,458.69,31823.0
2020-06-24 15:10:00,458.83,460.96,458.3,460.75,44281.0,458.83,460.96,458.3,460.75,44281.0
2020-06-24 15:20:00,460.74,460.86,459.38,459.72,36547.0,460.74,460.86,459.38,459.72,36547.0
2020-06-24 15:30:00,459.72,460.14,458.28,458.79,46975.0,459.72,460.14,458.28,458.79,46975.0
2020-06-24 15:40:00,458.71,460.47,458.65,459.39,65938.0,458.71,460.47,458.65,459.39,65938.0
2020-06-24 15:50:00,459.13,459.13,457.22,457.65,187087.0,459.13,459.13,457.22,457.65,187087.0
2020-06-25 09:30:00,458.86,461.71,457.0,457.05,173283.0,458.86,461.71,457.0,457.05,173283.0
2020-06-25 09:40:00,457.0,457.0,454.0,454.89,108400.0,457.0,457.0,454.0,454.89,108400.0
2020-06-25 09:50:00,454.48,459.11,454.0,459.11,103635.0,454.48,459.11,454.0,459.11,103635.0
2020-06-25 10:00:00,458.97,460.46,458.26,459.25,141790.0,458.97,460.46,458.26,459.25,141790.0
2020-06-25 10:10:00,459.33,463.17,459.33,462.85,91163.0,459.33,463.17,459.33,462.85,91163.0
2020-06-25 10:20:00,462.83,465.25,462.82,464.28,127656.0,462.83,465.25,462.82,464.28,127656.0
2020-06-25 10:30:00,464.01,465.41,463.35,465.19,58907.0,464.01,465.41,463.35,465.19,58907.0
2020-06-25 10:40:00,465.21,465.93,462.2,462.55,73201.0,465.21,465.93,462.2,462.55,73201.0
2020-06-25 10:50:00,462.58,463.91,461.84,463.4,49759.0,462.58,463.91,461.84,463.4,49759.0
2020-06-25 11:00:00,463.37,463.37,460.77,461.67,58797.0,463.37,463.37,460.77,461.67,58797.0
2020-06-25 11:10:00,461.85,464.25,461.51,464.05,55691.0,461.85,464.25,461.51,464.05,55691.0
2020-06-25 11:20:00,464.2,465.43,463.7,464.63,66942.0,464.2,465.43,463.7,464.63,66942.0
2020-06-25 11:30:00,464.62,465.37,462.92,464.41,39727.0,464.62,465.37,462.92,464.41,39727.0
2020-06-25 11:40:00,464.26,465.43,462.99,465.43,31419.0,464.26,465.43,462.99,465.43,31419.0
2020-06-25 11:50:00,465.4,465.45,464.42,465.34,40230.0,465.4,465.45,464.42,465.34,40230.0
2020-06-25 12:00:00,465.43,466.63,464.85,465.43,73346.0,465.43,466.63,464.85,465.43,73346.0
2020-06-25 12:10:00,465.37,465.93,464.59,465.61,60723.0,465.37,465.93,464.59,465.61,60723.0
2020-06-25 12:20:00,465.61,466.68,464.29,464.29,145697.0,465.61,466.68,464.29,464.29,145697.0
2020-06-25 12:30:00,464.44,464.79,462.78,463.01,76469.0,464.44,464.79,462.78,463.01,76469.0
2020-06-25 12:40:00,462.8,464.3,462.79,463.67,40634.0,462.8,464.3,462.79,463.67,40634.0
2020-06-25 12:50:00,463.92,464.57,463.56,463.74,32417.0,463.92,464.57,463.56,463.74,32417.0
2020-06-25 13:00:00,463.81,463.81,461.79,461.86,38155.0,463.81,463.81,461.79,461.86,38155.0
2020-06-25 13:10:00,461.87,463.05,461.77,462.8,40216.0,461.87,463.05,461.77,462.8,40216.0
2020-06-25 13:20:00,462.73,463.1,461.71,461.72,33839.0,462.73,463.1,461.71,461.72,33839.0
2020-06-25 13:30:00,461.79,463.08,461.38,462.75,47302.0,461.79,463.08,461.38,462.75,47302.0
2020-06-25 13:40:00,462.83,463.45,462.5,463.21,24939.0,462.83,463.45,462.5,463.21,24939.0
2020-06-25 13:50:00,463.25,463.38,462.5,462.74,22565.0,463.25,463.38,462.5,462.74,22565.0
2020-06-25 14:00:00,462.89,463.4,462.35,463.03,26101.0,462.89,463.4,462.35,463.03,26101.0
2020-06-25 14:10:00,462.96,464.02,462.96,463.85,16458.0,462.96,464.02,462.96,463.85,16458.0
2020-06-25 14:20:00,463.66,463.66,462.11,462.85,21873.0,463.66,463.66,462.11,462.85,21873.0
2020-06-25 14:30:00,462.68,462.68,461.44,462.41,33846.0,462.68,462.68,461.44,462.41,33846.0
2020-06-25 14:40:00,462.38,462.86,461.93,462.34,27579.0,462.38,462.86,461.93,462.34,27579.0
2020-06-25 14:50:00,462.44,463.2,462.21,463.12,21843.0,462.44,463.2,462.21,463.12,21843.0
2020-06-25 15:00:00,463.05,464.98,462.8,464.47,34320.0,463.05,464.98,462.8,464.47,34320.0
2020-06-25 15:10:00,464.47,465.48,464.21,465.17,42298.0,464.47,465.48,464.21,465.17,42298.0
2020-06-25 15:20:00,464.94,466.21,464.61,465.48,61075.0,464.94,466.21,464.61,465.48,61075.0
2020-06-25 15:30:00,465.37,466.75,465.07,466.06,65415.0,465.37,466.75,465.07,466.06,65415.0
2020-06-25 15:40:00,466.14,466.62,465.6,466.07,69104.0,466.14,466.62,465.6,466.07,69104.0
2020-06-25 15:50:00,466.2,467.01,465.82,466.14,196635.0,466.2,467.01,465.82,466.14,196635.0
2020-06-26 09:30:00,466.39,468.03,464.18,464.68,135461.0,466.39,468.03,464.18,464.68,135461.0
2020-06-26 09:40:00,464.22,464.28,461.3,461.62,119913.0,464.22,464.28,461.3,461.62,119913.0
2020-06-26 09:50:00,461.81,462.34,460.11,460.42,112350.0,461.81,462.34,460.11,460.42,112350.0
2020-06-26 10:00:00,460.27,460.51,458.35,459.57,79267.0,460.27,460.51,458.35,459.57,79267.0
2020-06-26 10:10:00,459.56,459.56,455.83,456.46,92478.0,459.56,459.56,455.83,456.46,92478.0
2020-06-26 10:20:00,456.51,458.04,455.98,457.63,93423.0,456.51,458.04,455.98,457.63,93423.0
2020-06-26 10:30:00,457.51,457.75,454.46,455.28,132846.0,457.51,457.75,454.46,455.28,132846.0
2020-06-26 10:40:00,455.16,456.17,453.51,453.55,74928.0,455.16,456.17,453.51,453.55,74928.0
2020-06-26 10:50:00,453.71,454.1,451.51,453.45,105736.0,453.71,454.1,451.51,453.45,105736.0
2020-06-26 11:00:00,453.67,456.74,453.67,456.4,108036.0,453.67,456.74,453.67,456.4,108036.0
2020-06-26 11:10:00,456.32,456.88,454.34,454.75,69751.0,456.32,456.88,454.34,454.75,69751.0
2020-06-26 11:20:00,454.71,455.97,454.32,455.75,60280.0,454.71,455.97,454.32,455.75,60280.0
2020-06-26 11:30:00,455.83,455.99,453.45,455.75,69761.0,455.83,455.99,453.45,455.75,69761.0
2020-06-26 11:40:00,455.79,457.0,454.87,456.72,55156.0,455.79,457.0,454.87,456.72,55156.0
2020-06-26 11:50:00,456.87,456.89,455.24,455.67,90034.0,456.87,456.89,455.24,455.67,90034.0
2020-06-26 12:00:00,455.72,455.85,452.23,452.83,81109.0,455.72,455.85,452.23,452.83,81109.0
2020-06-26 12:10:00,452.67,453.42,451.66,452.12,73620.0,452.67,453.42,451.66,452.12,73620.0
2020-06-26 12:20:00,452.16,453.86,451.24,453.36,157906.0,452.16,453.86,451.24,453.36,157906.0
2020-06-26 12:30:00,453.24,453.52,452.11,453.52,54311.0,453.24,453.52,452.11,453.52,54311.0
2020-06-26 12:40:00,453.6,453.68,451.55,452.68,70303.0,453.6,453.68,451.55,452.68,70303.0
2020-06-26 12:50:00,452.68,453.9,452.27,453.34,43466.0,452.68,453.9,452.27,453.34,43466.0
2020-06-26 13:00:00,453.26,454.6,453.17,453.89,52186.0,453.26,454.6,453.17,453.89,52186.0
2020-06-26 13:10:00,453.76,454.42,453.5,453.82,48847.0,453.76,454.42,453.5,453.82,48847.0
2020-06-26 13:20:00,453.93,453.94,452.4,452.66,50071.0,453.93,453.94,452.4,452.66,50071.0
2020-06-26 13:30:00,452.64,453.86,452.11,453.75,74787.0,452.64,453.86,452.11,453.75,74787.0
2020-06-26 13:40:00,453.74,453.82,452.76,452.86,61565.0,453.74,453.82,452.76,452.86,61565.0
2020-06-26 13:50:00,452.99,453.07,451.4,451.99,57093.0,452.99,453.07,451.4,451.99,57093.0
2020-06-26 14:00:00,451.93,453.25,451.18,452.79,78694.0,451.93,453.25,451.18,452.79,78694.0
2020-06-26 14:10:00,452.89,453.26,450.91,451.45,67899.0,452.89,453.26,450.91,451.45,67899.0
2020-06-26 14:20:00,451.42,451.66,449.5,449.94,112019.0,451.42,451.66,449.5,449.94,112019.0
2020-06-26 14:30:00,449.96,450.01,447.65,447.9,84969.0,449.96,450.01,447.65,447.9,84969.0
2020-06-26 14:40:00,448.03,448.39,446.33,447.02,94166.0,448.03,448.39,446.33,447.02,94166.0
2020-06-26 14:50:00,447.17,448.07,446.73,447.33,90893.0,447.17,448.07,446.73,447.33,90893.0
2020-06-26 15:00:00,447.39,448.19,445.45,445.76,105892.0,447.39,448.19,445.45,445.76,105892.0
2020-06-26 15:10:00,445.83,446.04,444.49,444.71,132728.0,445.83,446.04,444.49,444.71,132728.0
2020-06-26 15:20:00,444.82,446.2,444.05,445.17,120350.0,444.82,446.2,444.05,445.17,120350.0
2020-06-26 15:30:00,445.05,445.15,442.28,442.45,154059.0,445.05,445.15,442.28,442.45,154059.0
2020-06-26 15:40:00,442.45,444.93,442.24,443.78,230450.0,442.45,444.93,442.24,443.78,230450.0
2020-06-26 15:50:00,443.78,444.62,442.5,443.39,360603.0,443.78,444.62,442.5,443.39,360603.0
2020-06-29 09:30:00,445.22,446.1,438.15,438.25,284672.0,445.22,446.1,438.15,438.25,284672.0
2020-06-29 09:40:00,438.34,440.14,434.34,436.05,234346.0,438.34,440.14,434.34,436.05,234346.0
2020-06-29 09:50:00,436.05,439.44,432.14,439.22,224194.0,436.05,439.44,432.14,439.22,224194.0
2020-06-29 10:00:00,439.32,441.51,438.04,440.27,98231.0,439.32,441.51,438.04,440.27,98231.0
2020-06-29 10:10:00,440.4,442.43,438.16,442.37,124932.0,440.4,442.43,438.16,442.37,124932.0
2020-06-29 10:20:00,442.42,443.36,441.4,442.08,116985.0,442.42,443.36,441.4,442.08,116985.0
2020-06-29 10:30:00,442.09,442.79,440.82,442.59,93120.0,442.09,442.79,440.82,442.59,93120.0
2020-06-29 10:40:00,442.85,443.13,441.04,443.08,75140.0,442.85,443.13,441.04,443.08,75140.0
2020-06-29 10:50:00,443.13,443.89,441.4,441.54,65965.0,443.13,443.89,441.4,441.54,65965.0
2020-06-29 11:00:00,441.54,441.7,437.84,438.24,86513.0,441.54,441.7,437.84,438.24,86513.0
2020-06-29 11:10:00,438.24,440.69,437.7,440.4,63176.0,438.24,440.69,437.7,440.4,63176.0
2020-06-29 11:20:00,440.41,442.6,440.21,442.27,47943.0,440.41,442.6,440.21,442.27,47943.0
2020-06-29 11:30:00,442.26,442.9,441.5,441.77,47634.0,442.26,442.9,441.5,441.77,47634.0
2020-06-29 11:40:00,441.92,443.05,441.69,442.44,30196.0,441.92,443.05,441.69,442.44,30196.0
2020-06-29 11:50:00,442.52,443.44,442.11,443.1,35168.0,442.52,443.44,442.11,443.1,35168.0
2020-06-29 12:00:00,443.13,444.11,442.67,442.88,60580.0,443.13,444.11,442.67,442.88,60580.0
2020-06-29 12:10:00,442.79,444.4,442.21,444.13,92660.0,442.79,444.4,442.21,444.13,92660.0
2020-06-29 12:20:00,443.97,444.23,442.82,443.35,36375.0,443.97,444.23,442.82,443.35,36375.0
2020-06-29 12:30:00,443.4,444.18,442.8,444.01,35183.0,443.4,444.18,442.8,444.01,35183.0
2020-06-29 12:40:00,444.11,444.57,443.5,444.13,35323.0,444.11,444.57,443.5,444.13,35323.0
2020-06-29 12:50:00,444.08,444.46,443.44,444.27,28859.0,444.08,444.46,443.44,444.27,28859.0
2020-06-29 13:00:00,444.28,444.52,443.34,444.2,32495.0,444.28,444.52,443.34,444.2,32495.0
2020-06-29 13:10:00,444.19,445.01,444.08,444.22,40934.0,444.19,445.01,444.08,444.22,40934.0
2020-06-29 13:20:00,444.18,444.57,443.74,444.12,27974.0,444.18,444.57,443.74,444.12,27974.0
2020-06-29 13:30:00,444.18,446.25,443.93,445.96,54451.0,444.18,446.25,443.93,445.96,54451.0
2020-06-29 13:40:00,445.93,447.52,445.84,447.52,51047.0,445.93,447.52,445.84,447.52,51047.0
2020-06-29 13:50:00,447.49,447.67,446.27,446.35,41855.0,447.49,447.67,446.27,446.35,41855.0
2020-06-29 14:00:00,446.39,446.54,445.14,445.41,45076.0,446.39,446.54,445.14,445.41,45076.0
2020-06-29 14:10:00,445.37,446.43,445.36,446.14,41914.0,445.37,446.43,445.36,446.14,41914.0
2020-06-29 14:20:00,446.11,446.82,445.51,446.02,35659.0,446.11,446.82,445.51,446.02,35659.0
2020-06-29 14:30:00,446.04,446.66,445.56,446.16,32495.0,446.04,446.66,445.56,446.16,32495.0
2020-06-29 14:40:00,446.18,446.33,444.43,444.59,39313.0,446.18,446.33,444.43,444.59,39313.0
2020-06-29 14:50:00,444.6,444.63,443.6,443.6,39552.0,444.6,444.63,443.6,443.6,39552.0
2020-06-29 15:00:00,443.68,444.23,442.89,443.68,45788.0,443.68,444.23,442.89,443.68,45788.0
2020-06-29 15:10:00,443.62,443.77,442.87,443.18,40627.0,443.62,443.77,442.87,443.18,40627.0
2020-06-29 15:20:00,443.12,444.16,443.11,444.0,43765.0,443.12,444.16,443.11,444.0,43765.0
2020-06-29 15:30:00,444.08,445.25,444.08,444.65,36549.0,444.08,445.25,444.08,444.65,36549.0
2020-06-29 15:40:00,444.69,445.22,444.05,444.36,41139.0,444.69,445.22,444.05,444.36,41139.0
2020-06-29 15:50:00,444.33,447.42,444.32,447.42,190781.0,444.33,447.42,444.32,447.42,190781.0
2020-06-30 09:30:00,450.02,451.19,447.0,449.6,207696.0,450.02,451.19,447.0,449.6,207696.0
2020-06-30 09:40:00,449.67,452.8,449.59,452.52,159298.0,449.67,452.8,449.59,452.52,159298.0
2020-06-30 09:50:00,452.81,453.65,451.38,452.81,76047.0,452.81,453.65,451.38,452.81,76047.0
2020-06-30 10:00:00,453.37,453.63,451.06,452.17,69737.0,453.37,453.63,451.06,452.17,69737.0
2020-06-30 10:10:00,452.31,452.52,450.53,451.43,65099.0,452.31,452.52,450.53,451.43,65099.0
2020-06-30 10:20:00,451.24,451.94,448.47,448.7,51514.0,451.24,451.94,448.47,448.7,51514.0
2020-06-30 10:30:00,448.62,450.96,448.45,450.89,45872.0,448.62,450.96,448.45,450.89,45872.0
2020-06-30 10:40:00,450.85,451.75,450.15,450.15,36528.0,450.85,451.75,450.15,450.15,36528.0
2020-06-30 10:50:00,450.18,452.97,450.0,452.62,70604.0,450.18,452.97,450.0,452.62,70604.0
2020-06-30 11:00:00,452.59,453.23,451.66,451.81,55103.0,452.59,453.23,451.66,451.81,55103.0
2020-06-30 11:10:00,451.76,452.91,451.42,452.31,35436.0,451.76,452.91,451.42,452.31,35436.0
2020-06-30 11:20:00,452.3,452.76,451.55,451.55,26492.0,452.3,452.76,451.55,451.55,26492.0
2020-06-30 11:30:00,451.49,452.6,451.3,452.33,32523.0,451.49,452.6,451.3,452.33,32523.0
2020-06-30 11:40:00,452.41,452.52,451.56,451.81,22647.0,452.41,452.52,451.56,451.81,22647.0
2020-06-30 11:50:00,451.9,451.94,450.44,451.35,31342.0,451.9,451.94,450.44,451.35,31342.0
2020-06-30 12:00:00,451.19,451.55,450.49,451.37,39966.0,451.19,451.55,450.49,451.37,39966.0
2020-06-30 12:10:00,451.35,453.33,451.35,453.15,44016.0,451.35,453.33,451.35,453.15,44016.0
2020-06-30 12:20:00,453.0,453.33,452.64,453.07,21302.0,453.0,453.33,452.64,453.07,21302.0
2020-06-30 12:30:00,453.02,454.44,452.44,454.31,148929.0,453.02,454.44,452.44,454.31,148929.0
2020-06-30 12:40:00,454.36,454.36,452.6,452.66,36779.0,454.36,454.36,452.6,452.66,36779.0
2020-06-30 12:50:00,452.72,454.41,452.72,454.02,45140.0,452.72,454.41,452.72,454.02,45140.0
2020-06-30 13:00:00,454.02,455.18,453.17,453.71,53003.0,454.02,455.18,453.17,453.71,53003.0
2020-06-30 13:10:00,453.67,454.11,452.77,453.84,36942.0,453.67,454.11,452.77,453.84,36942.0
2020-06-30 13:20:00,453.93,454.35,453.51,454.17,24958.0,453.93,454.35,453.51,454.17,24958.0
2020-06-30 13:30:00,454.23,455.38,454.16,455.0,42877.0,454.23,455.38,454.16,455.0,42877.0
2020-06-30 13:40:00,454.96,455.11,453.89,454.45,29750.0,454.96,455.11,453.89,454.45,29750.0
2020-06-30 13:50:00,454.31,454.32,453.72,454.29,28354.0,454.31,454.32,453.72,454.29,28354.0
2020-06-30 14:00:00,454.36,455.5,453.67,455.29,60372.0,454.36,455.5,453.67,455.29,60372.0
2020-06-30 14:10:00,455.3,455.51,454.94,455.02,33327.0,455.3,455.51,454.94,455.02,33327.0
2020-06-30 14:20:00,455.0,456.25,454.66,456.18,54410.0,455.0,456.25,454.66,456.18,54410.0
2020-06-30 14:30:00,456.23,457.1,456.02,456.79,54709.0,456.23,457.1,456.02,456.79,54709.0
2020-06-30 14:40:00,456.85,457.59,456.57,456.63,54021.0,456.85,457.59,456.57,456.63,54021.0
2020-06-30 14:50:00,456.71,456.97,456.1,456.32,38562.0,456.71,456.97,456.1,456.32,38562.0
2020-06-30 15:00:00,456.25,456.29,455.0,455.44,35727.0,456.25,456.29,455.0,455.44,35727.0
2020-06-30 15:10:00,455.49,456.43,455.21,455.92,52032.0,455.49,456.43,455.21,455.92,52032.0
2020-06-30 15:20:00,455.92,457.0,455.79,456.65,54193.0,455.92,457.0,455.79,456.65,54193.0
2020-06-30 15:30:00,456.57,456.73,455.54,455.85,63073.0,456.57,456.73,455.54,455.85,63073.0
2020-06-30 15:40:00,455.88,455.91,454.88,455.71,67187.0,455.88,455.91,454.88,455.71,67187.0
2020-06-30 15:50:00,455.71,457.32,454.7,454.75,249985.0,455.71,457.32,454.7,454.75,249985.0
2020-07-01 09:30:00,453.63,460.38,453.63,455.87,313833.0,453.63,460.38,453.63,455.87,313833.0
2020-07-01 09:40:00,455.96,458.41,455.67,457.43,147804.0,455.96,458.41,455.67,457.43,147804.0
2020-07-01 09:50:00,457.44,459.37,455.61,459.17,130551.0,457.44,459.37,455.61,459.17,130551.0
2020-07-01 10:00:00,459.19,462.02,458.0,461.41,163148.0,459.19,462.02,458.0,461.41,163148.0
2020-07-01 10:10:00,461.36,463.58,460.09,463.38,125082.0,461.36,463.58,460.09,463.38,125082.0
2020-07-01 10:20:00,463.41,464.25,462.79,464.02,110120.0,463.41,464.25,462.79,464.02,110120.0
2020-07-01 10:30:00,464.06,465.9,463.55,465.88,121295.0,464.06,465.9,463.55,465.88,121295.0
2020-07-01 10:40:00,465.83,466.05,464.29,464.95,99412.0,465.83,466.05,464.29,464.95,99412.0
2020-07-01 10:50:00,464.78,467.5,464.67,466.95,126109.0,464.78,467.5,464.67,466.95,126109.0
2020-07-01 11:00:00,467.0,469.41,466.75,469.02,134569.0,467.0,469.41,466.75,469.02,134569.0
2020-07-01 11:10:00,469.04,471.5,468.14,470.56,174428.0,469.04,471.5,468.14,470.56,174428.0
2020-07-01 11:20:00,470.53,472.41,469.84,470.81,132227.0,470.53,472.41,469.84,470.81,132227.0
2020-07-01 11:30:00,470.87,471.07,468.65,469.39,136472.0,470.87,471.07,468.65,469.39,136472.0
2020-07-01 11:40:00,469.33,471.41,469.09,471.02,105057.0,469.33,471.41,469.09,471.02,105057.0
2020-07-01 11:50:00,471.02,474.6,471.02,474.6,225493.0,471.02,474.6,471.02,474.6,225493.0
2020-07-01 12:00:00,474.52,477.99,474.32,477.56,288350.0,474.52,477.99,474.32,477.56,288350.0
2020-07-01 12:10:00,477.51,478.49,476.67,477.69,202264.0,477.51,478.49,476.67,477.69,202264.0
2020-07-01 12:20:00,477.72,477.82,475.88,477.54,130443.0,477.72,477.82,475.88,477.54,130443.0
2020-07-01 12:30:00,477.7,478.99,477.51,478.86,130372.0,477.7,478.99,477.51,478.86,130372.0
2020-07-01 12:40:00,478.86,479.0,477.12,478.7,173253.0,478.86,479.0,477.12,478.7,173253.0
2020-07-01 12:50:00,478.79,479.45,478.08,479.01,160423.0,478.79,479.45,478.08,479.01,160423.0
2020-07-01 13:00:00,479.12,479.15,475.9,476.0,169923.0,479.12,479.15,475.9,476.0,169923.0
2020-07-01 13:10:00,475.98,478.88,475.98,478.42,111400.0,475.98,478.88,475.98,478.42,111400.0
2020-07-01 13:20:00,478.42,479.44,477.9,479.3,89313.0,478.42,479.44,477.9,479.3,89313.0
2020-07-01 13:30:00,479.35,480.0,479.06,479.95,89305.0,479.35,480.0,479.06,479.95,89305.0
2020-07-01 13:40:00,479.97,481.0,478.86,480.91,127625.0,479.97,481.0,478.86,480.91,127625.0
2020-07-01 13:50:00,480.95,481.45,480.04,480.76,147472.0,480.95,481.45,480.04,480.76,147472.0
2020-07-01 14:00:00,480.8,481.07,478.11,479.78,148887.0,480.8,481.07,478.11,479.78,148887.0
2020-07-01 14:10:00,479.86,480.39,478.79,480.11,103110.0,479.86,480.39,478.79,480.11,103110.0
2020-07-01 14:20:00,480.13,480.55,479.8,480.0,99138.0,480.13,480.55,479.8,480.0,99138.0
2020-07-01 14:30:00,480.04,480.65,479.29,480.29,96178.0,480.04,480.65,479.29,480.29,96178.0
2020-07-01 14:40:00,480.35,481.39,480.18,481.22,95117.0,480.35,481.39,480.18,481.22,95117.0
2020-07-01 14:50:00,481.21,484.05,481.09,483.04,249726.0,481.21,484.05,481.09,483.04,249726.0
2020-07-01 15:00:00,483.06,487.2,482.97,486.9,316170.0,483.06,487.2,482.97,486.9,316170.0
2020-07-01 15:10:00,486.88,487.09,483.65,484.34,253281.0,486.88,487.09,483.65,484.34,253281.0
2020-07-01 15:20:00,484.42,486.45,483.71,485.83,248441.0,484.42,486.45,483.71,485.83,248441.0
2020-07-01 15:30:00,485.81,487.12,484.99,487.05,235689.0,485.81,487.12,484.99,487.05,235689.0
2020-07-01 15:40:00,486.9,488.23,485.67,487.77,245757.0,486.9,488.23,485.67,487.77,245757.0
2020-07-01 15:50:00,487.62,487.62,484.98,485.58,401563.0,487.62,487.62,484.98,485.58,401563.0
2020-07-02 09:30:00,486.88,492.28,483.78,487.38,634969.0,486.88,492.28,483.78,487.38,634969.0
2020-07-02 09:40:00,487.33,489.68,483.78,484.13,269838.0,487.33,489.68,483.78,484.13,269838.0
2020-07-02 09:50:00,484.03,486.66,481.5,481.5,240891.0,484.03,486.66,481.5,481.5,240891.0
2020-07-02 10:00:00,481.53,482.0,478.55,479.18,300720.0,481.53,482.0,478.55,479.18,300720.0
2020-07-02 10:10:00,479.13,483.76,477.77,483.33,252168.0,479.13,483.76,477.77,483.33,252168.0
2020-07-02 10:20:00,483.4,484.3,479.99,480.26,153055.0,483.4,484.3,479.99,480.26,153055.0
2020-07-02 10:30:00,480.19,483.13,480.19,482.6,94405.0,480.19,483.13,480.19,482.6,94405.0
2020-07-02 10:40:00,482.59,485.0,482.33,483.77,107401.0,482.59,485.0,482.33,483.77,107401.0
2020-07-02 10:50:00,483.77,484.01,481.0,481.93,90907.0,483.77,484.01,481.0,481.93,90907.0
2020-07-02 11:00:00,481.98,482.21,479.03,480.02,106394.0,481.98,482.21,479.03,480.02,106394.0
2020-07-02 11:10:00,480.08,480.09,478.14,479.29,88096.0,480.08,480.09,478.14,479.29,88096.0
2020-07-02 11:20:00,479.28,479.31,475.85,476.28,161340.0,479.28,479.31,475.85,476.28,161340.0
2020-07-02 11:30:00,476.34,478.36,476.1,477.66,104716.0,476.34,478.36,476.1,477.66,104716.0
2020-07-02 11:40:00,477.72,480.99,477.21,480.15,125012.0,477.72,480.99,477.21,480.15,125012.0
2020-07-02 11:50:00,480.34,481.59,480.27,481.11,79045.0,480.34,481.59,480.27,481.11,79045.0
2020-07-02 12:00:00,481.11,481.21,478.39,479.12,69035.0,481.11,481.21,478.39,479.12,69035.0
2020-07-02 12:10:00,479.16,479.9,478.29,479.36,61372.0,479.16,479.9,478.29,479.36,61372.0
2020-07-02 12:20:00,479.37,480.0,479.03,479.53,57210.0,479.37,480.0,479.03,479.53,57210.0
2020-07-02 12:30:00,479.68,480.35,479.54,479.71,35931.0,479.68,480.35,479.54,479.71,35931.0
2020-07-02 12:40:00,479.78,479.78,478.6,478.66,39174.0,479.78,479.78,478.6,478.66,39174.0
2020-07-02 12:50:00,478.69,479.18,477.83,478.97,67173.0,478.69,479.18,477.83,478.97,67173.0
2020-07-02 13:00:00,478.96,480.0,478.5,479.82,43602.0,478.96,480.0,478.5,479.82,43602.0
2020-07-02 13:10:00,479.8,480.5,479.65,479.68,40636.0,479.8,480.5,479.65,479.68,40636.0
2020-07-02 13:20:00,479.63,480.87,479.55,480.49,45732.0,479.63,480.87,479.55,480.49,45732.0
2020-07-02 13:30:00,480.54,480.88,479.85,480.03,32637.0,480.54,480.88,479.85,480.03,32637.0
2020-07-02 13:40:00,480.1,480.16,479.12,479.56,54592.0,480.1,480.16,479.12,479.56,54592.0
2020-07-02 13:50:00,479.56,479.74,479.0,479.16,39779.0,479.56,479.74,479.0,479.16,39779.0
2020-07-02 14:00:00,479.14,479.26,478.04,478.96,34809.0,479.14,479.26,478.04,478.96,34809.0
2020-07-02 14:10:00,478.88,479.77,478.78,479.74,35754.0,478.88,479.77,478.78,479.74,35754.0
2020-07-02 14:20:00,479.73,480.5,479.39,480.05,45330.0,479.73,480.5,479.39,480.05,45330.0
2020-07-02 14:30:00,480.18,480.18,478.47,478.65,26611.0,480.18,480.18,478.47,478.65,26611.0
2020-07-02 14:40:00,478.69,479.37,478.66,478.8,34650.0,478.69,479.37,478.66,478.8,34650.0
2020-07-02 14:50:00,478.68,479.91,478.68,479.89,43690.0,478.68,479.91,478.68,479.89,43690.0
2020-07-02 15:00:00,479.9,481.39,479.85,481.24,86790.0,479.9,481.39,479.85,481.24,86790.0
2020-07-02 15:10:00,481.17,481.32,479.83,480.26,49736.0,481.17,481.32,479.83,480.26,49736.0
2020-07-02 15:20:00,480.35,480.68,479.01,479.07,53242.0,480.35,480.68,479.01,479.07,53242.0
2020-07-02 15:30:00,479.12,480.48,479.02,480.48,75703.0,479.12,480.48,479.02,480.48,75703.0
2020-07-02 15:40:00,480.45,480.49,478.73,478.73,85223.0,480.45,480.49,478.73,478.73,85223.0
2020-07-02 15:50:00,478.88,478.9,475.52,477.22,294673.0,478.88,478.9,475.52,477.22,294673.0
2020-07-06 09:30:00,481.22,482.61,480.05,480.8,356062.0,481.22,482.61,480.05,480.8,356062.0
2020-07-06 09:40:00,480.88,483.15,479.8,480.85,196836.0,480.88,483.15,479.8,480.85,196836.0
2020-07-06 09:50:00,480.92,486.24,480.34,486.06,204605.0,480.92,486.24,480.34,486.06,204605.0
2020-07-06 10:00:00,486.0,488.7,485.41,488.65,189969.0,486.0,488.7,485.41,488.65,189969.0
2020-07-06 10:10:00,488.62,489.8,487.53,487.71,168831.0,488.62,489.8,487.53,487.71,168831.0
2020-07-06 10:20:00,487.75,492.1,487.55,491.91,198795.0,487.75,492.1,487.55,491.91,198795.0
2020-07-06 10:30:00,491.81,493.11,490.76,492.92,177192.0,491.81,493.11,490.76,492.92,177192.0
2020-07-06 10:40:00,493.03,495.02,492.04,494.69,181655.0,493.03,495.02,492.04,494.69,181655.0
2020-07-06 10:50:00,494.65,496.29,493.76,496.26,143435.0,494.65,496.29,493.76,496.26,143435.0
2020-07-06 11:00:00,496.26,498.9,495.5,498.78,203378.0,496.26,498.9,495.5,498.78,203378.0
2020-07-06 11:10:00,498.72,499.01,495.88,497.22,210934.0,498.72,499.01,495.88,497.22,210934.0
2020-07-06 11:20:00,497.17,499.5,496.86,498.99,136315.0,497.17,499.5,496.86,498.99,136315.0
2020-07-06 11:30:00,499.08,499.45,497.29,497.68,125518.0,499.08,499.45,497.29,497.68,125518.0
2020-07-06 11:40:00,497.62,499.47,497.5,498.66,105057.0,497.62,499.47,497.5,498.66,105057.0
2020-07-06 11:50:00,498.61,498.73,496.33,496.73,175923.0,498.61,498.73,496.33,496.73,175923.0
2020-07-06 12:00:00,496.84,497.68,494.53,495.42,172650.0,496.84,497.68,494.53,495.42,172650.0
2020-07-06 12:10:00,495.36,497.0,494.77,496.28,158662.0,495.36,497.0,494.77,496.28,158662.0
2020-07-06 12:20:00,496.21,497.0,494.1,495.54,135238.0,496.21,497.0,494.1,495.54,135238.0
2020-07-06 12:30:00,495.68,496.0,494.32,495.61,94239.0,495.68,496.0,494.32,495.61,94239.0
2020-07-06 12:40:00,495.53,496.21,495.0,496.1,89076.0,495.53,496.21,495.0,496.1,89076.0
2020-07-06 12:50:00,496.15,496.34,494.83,494.95,86398.0,496.15,496.34,494.83,494.95,86398.0
2020-07-06 13:00:00,494.95,494.99,492.0,492.67,121846.0,494.95,494.99,492.0,492.67,121846.0
2020-07-06 13:10:00,492.61,492.92,490.65,490.65,115352.0,492.61,492.92,490.65,490.65,115352.0
2020-07-06 13:20:00,490.65,492.68,489.47,492.6,170713.0,490.65,492.68,489.47,492.6,170713.0
2020-07-06 13:30:00,492.67,493.48,491.76,492.0,99383.0,492.67,493.48,491.76,492.0,99383.0
2020-07-06 13:40:00,492.04,492.7,491.51,491.64,59468.0,492.04,492.7,491.51,491.64,59468.0
2020-07-06 13:50:00,491.62,492.78,490.82,492.42,74508.0,491.62,492.78,490.82,492.42,74508.0
2020-07-06 14:00:00,492.42,493.0,489.89,490.26,92626.0,492.42,493.0,489.89,490.26,92626.0
2020-07-06 14:10:00,490.28,490.58,488.12,488.91,123194.0,490.28,490.58,488.12,488.91,123194.0
2020-07-06 14:20:00,488.98,490.23,488.43,490.2,78793.0,488.98,490.23,488.43,490.2,78793.0
2020-07-06 14:30:00,490.24,492.31,490.15,491.53,122966.0,490.24,492.31,490.15,491.53,122966.0
2020-07-06 14:40:00,491.65,494.82,491.62,493.64,122399.0,491.65,494.82,491.62,493.64,122399.0
2020-07-06 14:50:00,493.7,493.78,492.44,493.31,83805.0,493.7,493.78,492.44,493.31,83805.0
2020-07-06 15:00:00,493.17,493.55,490.98,491.43,91138.0,493.17,493.55,490.98,491.43,91138.0
2020-07-06 15:10:00,491.46,493.64,491.38,493.44,90434.0,491.46,493.64,491.38,493.44,90434.0
2020-07-06 15:20:00,493.41,494.5,492.56,493.11,129237.0,493.41,494.5,492.56,493.11,129237.0
2020-07-06 15:30:00,493.14,493.82,492.29,493.09,96512.0,493.14,493.82,492.29,493.09,96512.0
2020-07-06 15:40:00,493.08,494.14,492.7,493.41,79804.0,493.08,494.14,492.7,493.41,79804.0
2020-07-06 15:50:00,493.62,495.54,492.58,493.81,293155.0,493.62,495.54,492.58,493.81,293155.0
2020-07-07 09:30:00,497.02,504.82,495.09,495.67,500435.0,497.02,504.82,495.09,495.67,500435.0
2020-07-07 09:40:00,495.62,502.5,495.55,500.44,231337.0,495.62,502.5,495.55,500.44,231337.0
2020-07-07 09:50:00,500.45,502.27,491.02,494.36,282793.0,500.45,502.27,491.02,494.36,282793.0
2020-07-07 10:00:00,494.26,497.33,493.5,496.03,149486.0,494.26,497.33,493.5,496.03,149486.0
2020-07-07 10:10:00,496.11,498.99,494.31,498.34,129801.0,496.11,498.99,494.31,498.34,129801.0
2020-07-07 10:20:00,498.14,499.22,495.52,496.12,87856.0,498.14,499.22,495.52,496.12,87856.0
2020-07-07 10:30:00,496.25,498.09,494.41,494.8,86726.0,496.25,498.09,494.41,494.8,86726.0
2020-07-07 10:40:00,494.82,497.61,494.5,497.36,96381.0,494.82,497.61,494.5,497.36,96381.0
2020-07-07 10:50:00,497.35,498.5,496.25,496.44,76500.0,497.35,498.5,496.25,496.44,76500.0
2020-07-07 11:00:00,496.67,498.85,496.31,498.38,68126.0,496.67,498.85,496.31,498.38,68126.0
2020-07-07 11:10:00,498.66,500.0,498.53,499.6,84566.0,498.66,500.0,498.53,499.6,84566.0
2020-07-07 11:20:00,499.64,499.85,497.81,497.91,52042.0,499.64,499.85,497.81,497.91,52042.0
2020-07-07 11:30:00,497.98,498.79,496.25,496.39,66863.0,497.98,498.79,496.25,496.39,66863.0
2020-07-07 11:40:00,496.35,497.48,496.25,496.84,37869.0,496.35,497.48,496.25,496.84,37869.0
2020-07-07 11:50:00,497.01,497.71,495.47,495.84,154939.0,497.01,497.71,495.47,495.84,154939.0
2020-07-07 12:00:00,495.94,496.93,494.86,495.1,39826.0,495.94,496.93,494.86,495.1,39826.0
2020-07-07 12:10:00,495.21,495.21,493.78,494.46,66971.0,495.21,495.21,493.78,494.46,66971.0
2020-07-07 12:20:00,494.53,495.32,493.66,494.55,58348.0,494.53,495.32,493.66,494.55,58348.0
2020-07-07 12:30:00,494.48,495.92,493.87,495.09,57620.0,494.48,495.92,493.87,495.09,57620.0
2020-07-07 12:40:00,495.0,495.36,492.89,493.86,69808.0,495.0,495.36,492.89,493.86,69808.0
2020-07-07 12:50:00,493.9,494.83,493.63,494.7,46868.0,493.9,494.83,493.63,494.7,46868.0
2020-07-07 13:00:00,494.61,495.0,492.54,493.19,55483.0,494.61,495.0,492.54,493.19,55483.0
2020-07-07 13:10:00,493.1,493.28,492.41,493.18,56646.0,493.1,493.28,492.41,493.18,56646.0
2020-07-07 13:20:00,493.09,493.41,492.25,493.34,30472.0,493.09,493.41,492.25,493.34,30472.0
2020-07-07 13:30:00,493.17,495.58,493.09,495.41,90315.0,493.17,495.58,493.09,495.41,90315.0
2020-07-07 13:40:00,495.36,496.9,494.92,495.91,57071.0,495.36,496.9,494.92,495.91,57071.0
2020-07-07 13:50:00,496.0,496.64,493.83,494.3,82498.0,496.0,496.64,493.83,494.3,82498.0
2020-07-07 14:00:00,494.25,494.25,492.5,493.23,84197.0,494.25,494.25,492.5,493.23,84197.0
2020-07-07 14:10:00,493.37,493.51,491.96,492.4,57684.0,493.37,493.51,491.96,492.4,57684.0
2020-07-07 14:20:00,492.45,492.9,491.55,491.62,43546.0,492.45,492.9,491.55,491.62,43546.0
2020-07-07 14:30:00,491.56,492.67,490.83,492.18,79288.0,491.56,492.67,490.83,492.18,79288.0
2020-07-07 14:40:00,492.41,494.63,492.31,493.57,84696.0,492.41,494.63,492.31,493.57,84696.0
2020-07-07 14:50:00,493.63,493.93,491.32,493.6,92677.0,493.63,493.93,491.32,493.6,92677.0
2020-07-07 15:00:00,493.53,493.64,492.24,492.67,66597.0,493.53,493.64,492.24,492.67,66597.0
2020-07-07 15:10:00,492.87,493.4,492.11,493.19,69401.0,492.87,493.4,492.11,493.19,69401.0
2020-07-07 15:20:00,493.21,494.32,493.17,493.58,63601.0,493.21,494.32,493.17,493.58,63601.0
2020-07-07 15:30:00,493.66,495.53,493.48,495.4,73111.0,493.66,495.53,493.48,495.4,73111.0
2020-07-07 15:40:00,495.4,495.68,493.74,494.51,81165.0,495.4,495.68,493.74,494.51,81165.0
2020-07-07 15:50:00,494.24,494.41,492.47,493.05,172937.0,494.24,494.41,492.47,493.05,172937.0
2020-07-08 09:30:00,498.58,498.94,495.14,497.6,214814.0,498.58,498.94,495.14,497.6,214814.0
2020-07-08 09:40:00,497.67,499.6,496.12,496.21,161021.0,497.67,499.6,496.12,496.21,161021.0
2020-07-08 09:50:00,496.41,499.23,495.5,498.54,117086.0,496.41,499.23,495.5,498.54,117086.0
2020-07-08 10:00:00,498.7,500.66,497.3,500.53,157394.0,498.7,500.66,497.3,500.53,157394.0
2020-07-08 10:10:00,500.47,503.71,500.01,501.84,235331.0,500.47,503.71,500.01,501.84,235331.0
2020-07-08 10:20:00,501.9,502.37,498.41,498.96,102338.0,501.9,502.37,498.41,498.96,102338.0
2020-07-08 10:30:00,498.79,500.14,497.66,499.77,118641.0,498.79,500.14,497.66,499.77,118641.0
2020-07-08 10:40:00,499.5,500.24,498.0,498.55,72688.0,499.5,500.24,498.0,498.55,72688.0
2020-07-08 10:50:00,498.62,500.28,498.1,500.06,52075.0,498.62,500.28,498.1,500.06,52075.0
2020-07-08 11:00:00,500.09,500.22,497.93,498.89,100445.0,500.09,500.22,497.93,498.89,100445.0
2020-07-08 11:10:00,498.77,499.37,495.52,495.52,75688.0,498.77,499.37,495.52,495.52,75688.0
2020-07-08 11:20:00,495.62,496.27,493.81,495.55,117284.0,495.62,496.27,493.81,495.55,117284.0
2020-07-08 11:30:00,495.51,496.99,494.26,495.67,135693.0,495.51,496.99,494.26,495.67,135693.0
2020-07-08 11:40:00,495.78,497.54,495.22,496.95,54626.0,495.78,497.54,495.22,496.95,54626.0
2020-07-08 11:50:00,496.92,498.13,496.18,497.71,81349.0,496.92,498.13,496.18,497.71,81349.0
2020-07-08 12:00:00,497.86,500.23,497.51,499.31,160381.0,497.86,500.23,497.51,499.31,160381.0
2020-07-08 12:10:00,499.54,500.37,499.35,500.01,84393.0,499.54,500.37,499.35,500.01,84393.0
2020-07-08 12:20:00,500.11,500.17,498.87,499.4,42398.0,500.11,500.17,498.87,499.4,42398.0
2020-07-08 12:30:00,499.38,500.15,499.3,499.99,39415.0,499.38,500.15,499.3,499.99,39415.0
2020-07-08 12:40:00,499.92,500.99,499.16,500.89,94047.0,499.92,500.99,499.16,500.89,94047.0
2020-07-08 12:50:00,500.83,503.02,500.83,502.57,120163.0,500.83,503.02,500.83,502.57,120163.0
2020-07-08 13:00:00,502.57,502.72,501.14,501.71,73060.0,502.57,502.72,501.14,501.71,73060.0
2020-07-08 13:10:00,501.61,501.99,501.06,501.22,80239.0,501.61,501.99,501.06,501.22,80239.0
2020-07-08 13:20:00,501.18,503.06,501.15,502.93,105718.0,501.18,503.06,501.15,502.93,105718.0
2020-07-08 13:30:00,502.86,505.1,502.78,503.91,162648.0,502.86,505.1,502.78,503.91,162648.0
2020-07-08 13:40:00,503.74,503.9,502.06,502.7,75953.0,503.74,503.9,502.06,502.7,75953.0
2020-07-08 13:50:00,502.72,502.81,500.12,500.83,77014.0,502.72,502.81,500.12,500.83,77014.0
2020-07-08 14:00:00,500.87,501.66,499.99,500.81,82711.0,500.87,501.66,499.99,500.81,82711.0
2020-07-08 14:10:00,500.86,502.35,500.36,501.98,62779.0,500.86,502.35,500.36,501.98,62779.0
2020-07-08 14:20:00,502.06,502.92,501.19,501.46,68843.0,502.06,502.92,501.19,501.46,68843.0
2020-07-08 14:30:00,501.47,501.76,500.71,501.37,52833.0,501.47,501.76,500.71,501.37,52833.0
2020-07-08 14:40:00,501.48,501.48,500.19,500.96,59268.0,501.48,501.48,500.19,500.96,59268.0
2020-07-08 14:50:00,501.02,502.78,499.99,502.78,78865.0,501.02,502.78,499.99,502.78,78865.0
2020-07-08 15:00:00,502.87,503.96,502.31,503.38,92195.0,502.87,503.96,502.31,503.38,92195.0
2020-07-08 15:10:00,503.44,504.75,503.19,503.58,102883.0,503.44,504.75,503.19,503.58,102883.0
2020-07-08 15:20:00,503.57,503.7,502.15,502.74,59038.0,503.57,503.7,502.15,502.74,59038.0
2020-07-08 15:30:00,502.94,503.33,502.0,502.2,66199.0,502.94,503.33,502.0,502.2,66199.0
2020-07-08 15:40:00,502.15,503.38,502.14,502.41,55217.0,502.15,503.38,502.14,502.41,55217.0
2020-07-08 15:50:00,502.52,503.21,501.83,502.68,152777.0,502.52,503.21,501.83,502.68,152777.0
2020-07-09 09:30:00,508.4,509.63,501.7,501.79,287219.0,508.4,509.63,501.7,501.79,287219.0
2020-07-09 09:40:00,501.79,504.4,501.02,504.0,183370.0,501.79,504.4,501.02,504.0,183370.0
2020-07-09 09:50:00,504.06,506.83,504.01,505.46,142083.0,504.06,506.83,504.01,505.46,142083.0
2020-07-09 10:00:00,505.51,505.51,503.63,504.34,69128.0,505.51,505.51,503.63,504.34,69128.0
2020-07-09 10:10:00,504.52,504.52,502.59,503.49,85297.0,504.52,504.52,502.59,503.49,85297.0
2020-07-09 10:20:00,503.41,506.5,503.0,505.16,109898.0,503.41,506.5,503.0,505.16,109898.0
2020-07-09 10:30:00,504.99,505.88,503.58,503.69,52828.0,504.99,505.88,503.58,503.69,52828.0
2020-07-09 10:40:00,503.68,503.77,500.2,500.44,152989.0,503.68,503.77,500.2,500.44,152989.0
2020-07-09 10:50:00,500.25,501.5,496.25,496.59,164988.0,500.25,501.5,496.25,496.59,164988.0
2020-07-09 11:00:00,496.42,499.73,495.78,499.59,121469.0,496.42,499.73,495.78,499.59,121469.0
2020-07-09 11:10:00,499.51,499.88,495.81,496.53,93060.0,499.51,499.88,495.81,496.53,93060.0
2020-07-09 11:20:00,496.86,500.0,496.86,498.58,111138.0,496.86,500.0,496.86,498.58,111138.0
2020-07-09 11:30:00,498.88,500.31,497.51,500.1,86927.0,498.88,500.31,497.51,500.1,86927.0
2020-07-09 11:40:00,500.35,500.63,496.74,497.93,153707.0,500.35,500.63,496.74,497.93,153707.0
2020-07-09 11:50:00,497.87,498.62,496.75,498.57,66911.0,497.87,498.62,496.75,498.57,66911.0
2020-07-09 12:00:00,498.58,499.94,497.52,499.65,85440.0,498.58,499.94,497.52,499.65,85440.0
2020-07-09 12:10:00,499.66,502.42,499.56,502.39,132635.0,499.66,502.42,499.56,502.39,132635.0
2020-07-09 12:20:00,502.35,503.72,501.58,501.94,85377.0,502.35,503.72,501.58,501.94,85377.0
2020-07-09 12:30:00,501.85,502.61,501.13,502.26,47409.0,501.85,502.61,501.13,502.26,47409.0
2020-07-09 12:40:00,502.29,503.94,502.04,503.94,54692.0,502.29,503.94,502.04,503.94,54692.0
2020-07-09 12:50:00,503.95,504.46,503.24,503.51,58023.0,503.95,504.46,503.24,503.51,58023.0
2020-07-09 13:00:00,503.6,504.49,503.17,504.11,45740.0,503.6,504.49,503.17,504.11,45740.0
2020-07-09 13:10:00,504.22,504.8,503.12,503.35,69390.0,504.22,504.8,503.12,503.35,69390.0
2020-07-09 13:20:00,503.26,504.02,503.02,503.21,62565.0,503.26,504.02,503.02,503.21,62565.0
2020-07-09 13:30:00,503.13,503.71,502.6,502.72,28178.0,503.13,503.71,502.6,502.72,28178.0
2020-07-09 13:40:00,502.84,503.2,501.91,502.58,47282.0,502.84,503.2,501.91,502.58,47282.0
2020-07-09 13:50:00,502.56,502.81,501.5,502.2,36603.0,502.56,502.81,501.5,502.2,36603.0
2020-07-09 14:00:00,502.0,503.79,501.76,503.54,46865.0,502.0,503.79,501.76,503.54,46865.0
2020-07-09 14:10:00,503.6,505.7,502.59,505.7,55913.0,503.6,505.7,502.59,505.7,55913.0
2020-07-09 14:20:00,505.79,507.17,505.59,506.9,107428.0,505.79,507.17,505.59,506.9,107428.0
2020-07-09 14:30:00,506.9,507.91,506.14,506.84,95660.0,506.9,507.91,506.14,506.84,95660.0
2020-07-09 14:40:00,506.87,507.75,506.21,507.31,52624.0,506.87,507.75,506.21,507.31,52624.0
2020-07-09 14:50:00,507.33,507.98,506.12,507.89,68299.0,507.33,507.98,506.12,507.89,68299.0
2020-07-09 15:00:00,507.95,510.0,507.81,509.36,154103.0,507.95,510.0,507.81,509.36,154103.0
2020-07-09 15:10:00,509.3,509.39,507.0,508.85,97686.0,509.3,509.39,507.0,508.85,97686.0
2020-07-09 15:20:00,508.89,509.72,506.61,506.63,114823.0,508.89,509.72,506.61,506.63,114823.0
2020-07-09 15:30:00,506.5,509.19,505.86,508.42,180855.0,506.5,509.19,505.86,508.42,180855.0
2020-07-09 15:40:00,508.42,508.42,506.26,506.67,99061.0,508.42,508.42,506.26,506.67,99061.0
2020-07-09 15:50:00,506.55,509.25,506.27,507.62,207421.0,506.55,509.25,506.27,507.62,207421.0
2020-07-10 09:30:00,520.0,523.97,514.29,518.16,806170.0,520.0,523.97,514.29,518.16,806170.0
2020-07-10 09:40:00,518.24,520.4,511.28,514.24,551584.0,518.24,520.4,511.28,514.24,551584.0
2020-07-10 09:50:00,514.25,518.98,513.45,518.13,400093.0,514.25,518.98,513.45,518.13,400093.0
2020-07-10 10:00:00,518.13,522.0,514.59,521.37,398662.0,518.13,522.0,514.59,521.37,398662.0
2020-07-10 10:10:00,521.33,524.97,520.5,521.64,400722.0,521.33,524.97,520.5,521.64,400722.0
2020-07-10 10:20:00,521.71,525.35,521.02,523.5,296738.0,521.71,525.35,521.02,523.5,296738.0
2020-07-10 10:30:00,523.51,525.6,522.18,524.19,210783.0,523.51,525.6,522.18,524.19,210783.0
2020-07-10 10:40:00,524.46,526.27,523.8,523.89,259617.0,524.46,526.27,523.8,523.89,259617.0
2020-07-10 10:50:00,523.96,524.58,521.58,524.21,253204.0,523.96,524.58,521.58,524.21,253204.0
2020-07-10 11:00:00,524.39,524.99,522.96,524.57,158431.0,524.39,524.99,522.96,524.57,158431.0
2020-07-10 11:10:00,524.58,527.07,524.21,525.9,256508.0,524.58,527.07,524.21,525.9,256508.0
2020-07-10 11:20:00,525.79,526.65,525.66,526.39,121991.0,525.79,526.65,525.66,526.39,121991.0
2020-07-10 11:30:00,526.2,529.44,526.08,529.17,389080.0,526.2,529.44,526.08,529.17,389080.0
2020-07-10 11:40:00,529.21,530.84,528.64,529.2,292848.0,529.21,530.84,528.64,529.2,292848.0
2020-07-10 11:50:00,529.42,532.0,528.94,531.72,342195.0,529.42,532.0,528.94,531.72,342195.0
2020-07-10 12:00:00,531.82,534.88,531.5,533.84,426831.0,531.82,534.88,531.5,533.84,426831.0
2020-07-10 12:10:00,534.0,537.03,532.84,535.89,392846.0,534.0,537.03,532.84,535.89,392846.0
2020-07-10 12:20:00,536.12,538.88,535.28,538.76,451617.0,536.12,538.88,535.28,538.76,451617.0
2020-07-10 12:30:00,538.69,539.5,536.35,538.81,411902.0,538.69,539.5,536.35,538.81,411902.0
2020-07-10 12:40:00,538.73,542.2,538.0,541.25,503511.0,538.73,542.2,538.0,541.25,503511.0
2020-07-10 12:50:00,541.21,541.37,537.56,538.34,380838.0,541.21,541.37,537.56,538.34,380838.0
2020-07-10 13:00:00,538.47,540.79,538.42,540.04,304394.0,538.47,540.79,538.42,540.04,304394.0
2020-07-10 13:10:00,540.07,543.9,539.21,543.9,350597.0,540.07,543.9,539.21,543.9,350597.0
2020-07-10 13:20:00,543.87,549.52,543.73,548.27,667824.0,543.87,549.52,543.73,548.27,667824.0
2020-07-10 13:30:00,548.23,550.78,545.92,550.18,580172.0,548.23,550.78,545.92,550.18,580172.0
2020-07-10 13:40:00,550.16,553.59,549.01,553.34,618006.0,550.16,553.59,549.01,553.34,618006.0
2020-07-10 13:50:00,553.31,554.81,550.9,553.38,571171.0,553.31,554.81,550.9,553.38,571171.0
2020-07-10 14:00:00,553.6,555.88,550.92,551.38,499510.0,553.6,555.88,550.92,551.38,499510.0
2020-07-10 14:10:00,551.38,552.4,549.2,551.73,516086.0,551.38,552.4,549.2,551.73,516086.0
2020-07-10 14:20:00,551.68,552.12,547.57,549.18,404522.0,551.68,552.12,547.57,549.18,404522.0
2020-07-10 14:30:00,549.14,550.24,545.03,545.69,418134.0,549.14,550.24,545.03,545.69,418134.0
2020-07-10 14:40:00,545.79,548.23,543.88,546.77,555030.0,545.79,548.23,543.88,546.77,555030.0
2020-07-10 14:50:00,546.92,547.0,542.03,544.65,516040.0,546.92,547.0,542.03,544.65,516040.0
2020-07-10 15:00:00,544.77,545.4,542.25,542.25,285159.0,544.77,545.4,542.25,542.25,285159.0
2020-07-10 15:10:00,542.31,545.9,541.29,545.36,449444.0,542.31,545.9,541.29,545.36,449444.0
2020-07-10 15:20:00,545.45,546.98,544.51,545.89,315127.0,545.45,546.98,544.51,545.89,315127.0
2020-07-10 15:30:00,545.84,549.73,544.38,547.7,462002.0,545.84,549.73,544.38,547.7,462002.0
2020-07-10 15:40:00,547.68,549.48,547.55,549.12,308748.0,547.68,549.48,547.55,549.12,308748.0
2020-07-10 15:50:00,549.5,549.86,548.4,548.7,485906.0,549.5,549.86,548.4,548.7,485906.0
2020-07-13 09:30:00,567.97,569.06,556.52,566.36,965109.0,567.97,569.06,556.52,566.36,965109.0
2020-07-13 09:40:00,566.65,575.37,566.1,569.94,791245.0,566.65,575.37,566.1,569.94,791245.0
2020-07-13 09:50:00,569.94,574.66,564.5,571.72,651829.0,569.94,574.66,564.5,571.72,651829.0
2020-07-13 10:00:00,571.75,572.26,562.4,564.4,642070.0,571.75,572.26,562.4,564.4,642070.0
2020-07-13 10:10:00,564.52,565.54,561.51,564.04,387625.0,564.52,565.54,561.51,564.04,387625.0
2020-07-13 10:20:00,563.81,566.47,562.35,565.69,262649.0,563.81,566.47,562.35,565.69,262649.0
2020-07-13 10:30:00,565.82,565.86,560.08,563.28,327709.0,565.82,565.86,560.08,563.28,327709.0
2020-07-13 10:40:00,563.38,565.0,561.51,563.9,265319.0,563.38,565.0,561.51,563.9,265319.0
2020-07-13 10:50:00,563.98,565.99,562.2,565.8,217510.0,563.98,565.99,562.2,565.8,217510.0
2020-07-13 11:00:00,565.77,569.52,564.78,567.43,305876.0,565.77,569.52,564.78,567.43,305876.0
2020-07-13 11:10:00,567.62,569.04,564.64,568.15,243275.0,567.62,569.04,564.64,568.15,243275.0
2020-07-13 11:20:00,568.27,570.32,566.74,568.81,250148.0,568.27,570.32,566.74,568.81,250148.0
2020-07-13 11:30:00,568.92,571.0,568.0,570.42,188585.0,568.92,571.0,568.0,570.42,188585.0
2020-07-13 11:40:00,570.42,571.74,566.5,567.77,371835.0,570.42,571.74,566.5,567.77,371835.0
2020-07-13 11:50:00,567.83,570.13,567.25,570.05,232200.0,567.83,570.13,567.25,570.05,232200.0
2020-07-13 12:00:00,570.07,570.89,568.07,568.84,174699.0,570.07,570.89,568.07,568.84,174699.0
2020-07-13 12:10:00,568.87,568.96,565.36,566.33,246677.0,568.87,568.96,565.36,566.33,246677.0
2020-07-13 12:20:00,566.35,567.46,565.9,566.15,124762.0,566.35,567.46,565.9,566.15,124762.0
2020-07-13 12:30:00,566.3,566.5,564.52,565.86,192811.0,566.3,566.5,564.52,565.86,192811.0
2020-07-13 12:40:00,565.79,565.84,562.5,562.99,159846.0,565.79,565.84,562.5,562.99,159846.0
2020-07-13 12:50:00,563.06,563.52,559.0,559.05,262196.0,563.06,563.52,559.0,559.05,262196.0
2020-07-13 13:00:00,559.47,561.99,559.47,561.0,176753.0,559.47,561.99,559.47,561.0,176753.0
2020-07-13 13:10:00,560.92,563.0,560.02,562.78,123572.0,560.92,563.0,560.02,562.78,123572.0
2020-07-13 13:20:00,562.8,565.28,562.19,564.87,163847.0,562.8,565.28,562.19,564.87,163847.0
2020-07-13 13:30:00,565.0,565.91,563.13,563.35,115690.0,565.0,565.91,563.13,563.35,115690.0
2020-07-13 13:40:00,563.34,563.46,560.0,560.9,100501.0,563.34,563.46,560.0,560.9,100501.0
2020-07-13 13:50:00,560.89,561.57,556.84,557.02,149772.0,560.89,561.57,556.84,557.02,149772.0
2020-07-13 14:00:00,556.9,558.82,551.0,551.84,366850.0,556.9,558.82,551.0,551.84,366850.0
2020-07-13 14:10:00,552.05,556.89,551.24,556.67,259618.0,552.05,556.89,551.24,556.67,259618.0
2020-07-13 14:20:00,556.4,556.65,548.76,549.32,203381.0,556.4,556.65,548.76,549.32,203381.0
2020-07-13 14:30:00,549.48,550.28,542.83,548.0,698913.0,549.48,550.28,542.83,548.0,698913.0
2020-07-13 14:40:00,547.85,551.26,546.21,550.48,281544.0,547.85,551.26,546.21,550.48,281544.0
2020-07-13 14:50:00,550.43,553.56,550.0,551.47,257353.0,550.43,553.56,550.0,551.47,257353.0
2020-07-13 15:00:00,551.66,551.7,543.0,543.79,287793.0,551.66,551.7,543.0,543.79,287793.0
2020-07-13 15:10:00,543.49,547.93,542.02,544.36,278316.0,543.49,547.93,542.02,544.36,278316.0
2020-07-13 15:20:00,544.19,545.45,538.0,539.48,313656.0,544.19,545.45,538.0,539.48,313656.0
2020-07-13 15:30:00,539.36,539.89,527.81,531.42,439784.0,539.36,539.89,527.81,531.42,439784.0
2020-07-13 15:40:00,531.36,536.86,529.33,530.31,393330.0,531.36,536.86,529.33,530.31,393330.0
2020-07-13 15:50:00,530.0,530.03,520.96,525.5,742940.0,530.0,530.03,520.96,525.5,742940.0
2020-07-14 09:30:00,517.08,520.67,505.0,517.21,1025572.0,517.08,520.67,505.0,517.21,1025572.0
2020-07-14 09:40:00,517.69,525.0,510.5,511.95,634645.0,517.69,525.0,510.5,511.95,634645.0
2020-07-14 09:50:00,511.7,513.48,503.07,509.87,586733.0,511.7,513.48,503.07,509.87,586733.0
2020-07-14 10:00:00,509.5,511.39,501.76,502.27,362988.0,509.5,511.39,501.76,502.27,362988.0
2020-07-14 10:10:00,502.41,505.23,490.49,498.41,600036.0,502.41,505.23,490.49,498.41,600036.0
2020-07-14 10:20:00,498.3,503.98,495.37,503.41,443018.0,498.3,503.98,495.37,503.41,443018.0
2020-07-14 10:30:00,503.48,509.12,501.8,503.8,334195.0,503.48,509.12,501.8,503.8,334195.0
2020-07-14 10:40:00,504.02,513.15,503.3,512.83,289373.0,504.02,513.15,503.3,512.83,289373.0
2020-07-14 10:50:00,512.43,514.33,508.11,509.19,221628.0,512.43,514.33,508.11,509.19,221628.0
2020-07-14 11:00:00,508.77,509.99,504.22,505.59,227426.0,508.77,509.99,504.22,505.59,227426.0
2020-07-14 11:10:00,505.87,510.81,504.22,509.81,209283.0,505.87,510.81,504.22,509.81,209283.0
2020-07-14 11:20:00,509.99,512.76,508.63,511.46,149737.0,509.99,512.76,508.63,511.46,149737.0
2020-07-14 11:30:00,511.52,518.37,509.56,514.95,252554.0,511.52,518.37,509.56,514.95,252554.0
2020-07-14 11:40:00,514.8,518.87,514.6,516.9,200161.0,514.8,518.87,514.6,516.9,200161.0
2020-07-14 11:50:00,516.98,518.72,513.73,516.5,240392.0,516.98,518.72,513.73,516.5,240392.0
2020-07-14 12:00:00,516.63,518.71,514.51,518.33,230678.0,516.63,518.71,514.51,518.33,230678.0
2020-07-14 12:10:00,518.36,520.19,516.1,519.11,305881.0,518.36,520.19,516.1,519.11,305881.0
2020-07-14 12:20:00,519.03,520.02,515.73,516.44,164275.0,519.03,520.02,515.73,516.44,164275.0
2020-07-14 12:30:00,516.42,518.03,514.53,517.13,232579.0,516.42,518.03,514.53,517.13,232579.0
2020-07-14 12:40:00,517.02,518.2,515.2,517.79,139711.0,517.02,518.2,515.2,517.79,139711.0
2020-07-14 12:50:00,517.79,517.8,512.6,514.0,172276.0,517.79,517.8,512.6,514.0,172276.0
2020-07-14 13:00:00,514.0,514.5,507.04,508.45,350881.0,514.0,514.5,507.04,508.45,350881.0
2020-07-14 13:10:00,508.19,513.3,507.82,511.31,252431.0,508.19,513.3,507.82,511.31,252431.0
2020-07-14 13:20:00,511.19,515.99,510.93,514.2,148073.0,511.19,515.99,510.93,514.2,148073.0
2020-07-14 13:30:00,514.07,517.24,514.04,517.1,145926.0,514.07,517.24,514.04,517.1,145926.0
2020-07-14 13:40:00,516.99,519.19,515.87,518.5,152241.0,516.99,519.19,515.87,518.5,152241.0
2020-07-14 13:50:00,518.36,521.12,516.67,519.85,190355.0,518.36,521.12,516.67,519.85,190355.0
2020-07-14 14:00:00,519.59,521.25,518.2,519.55,171464.0,519.59,521.25,518.2,519.55,171464.0
2020-07-14 14:10:00,519.44,520.88,518.82,520.13,140923.0,519.44,520.88,518.82,520.13,140923.0
2020-07-14 14:20:00,520.35,521.58,517.67,518.9,165185.0,520.35,521.58,517.67,518.9,165185.0
2020-07-14 14:30:00,519.02,519.77,515.05,515.77,137348.0,519.02,519.77,515.05,515.77,137348.0
2020-07-14 14:40:00,515.89,517.94,514.91,515.32,134076.0,515.89,517.94,514.91,515.32,134076.0
2020-07-14 14:50:00,515.31,519.69,515.1,518.86,154899.0,515.31,519.69,515.1,518.86,154899.0
2020-07-14 15:00:00,518.86,519.23,514.64,515.58,183015.0,518.86,519.23,514.64,515.58,183015.0
2020-07-14 15:10:00,515.59,516.5,512.02,513.76,193996.0,515.59,516.5,512.02,513.76,193996.0
2020-07-14 15:20:00,514.03,518.25,513.54,517.67,211874.0,514.03,518.25,513.54,517.67,211874.0
2020-07-14 15:30:00,517.66,519.3,517.1,519.12,179307.0,517.66,519.3,517.1,519.12,179307.0
2020-07-14 15:40:00,519.01,519.53,518.28,519.39,196850.0,519.01,519.53,518.28,519.39,196850.0
2020-07-14 15:50:00,519.55,525.5,519.55,525.12,625327.0,519.55,525.5,519.55,525.12,625327.0
2020-07-15 09:30:00,518.27,519.0,513.57,515.04,392878.0,518.27,519.0,513.57,515.04,392878.0
2020-07-15 09:40:00,515.08,526.34,514.62,520.47,345357.0,515.08,526.34,514.62,520.47,345357.0
2020-07-15 09:50:00,520.69,522.34,516.26,518.51,193747.0,520.69,522.34,516.26,518.51,193747.0
2020-07-15 10:00:00,518.88,520.45,516.24,518.6,217949.0,518.88,520.45,516.24,518.6,217949.0
2020-07-15 10:10:00,518.58,519.15,513.17,516.27,226509.0,518.58,519.15,513.17,516.27,226509.0
2020-07-15 10:20:00,516.12,519.46,516.0,518.29,229973.0,516.12,519.46,516.0,518.29,229973.0
2020-07-15 10:30:00,518.51,520.07,516.96,518.7,152866.0,518.51,520.07,516.96,518.7,152866.0
2020-07-15 10:40:00,518.59,524.48,518.32,523.77,289176.0,518.59,524.48,518.32,523.77,289176.0
2020-07-15 10:50:00,523.78,523.85,517.74,518.28,234966.0,523.78,523.85,517.74,518.28,234966.0
2020-07-15 11:00:00,518.13,518.95,514.68,516.8,196335.0,518.13,518.95,514.68,516.8,196335.0
2020-07-15 11:10:00,516.79,517.0,514.48,515.83,155095.0,516.79,517.0,514.48,515.83,155095.0
2020-07-15 11:20:00,515.65,518.34,513.39,517.28,191332.0,515.65,518.34,513.39,517.28,191332.0
2020-07-15 11:30:00,517.2,517.85,515.66,515.84,80944.0,517.2,517.85,515.66,515.84,80944.0
2020-07-15 11:40:00,515.9,516.99,511.45,512.51,128720.0,515.9,516.99,511.45,512.51,128720.0
2020-07-15 11:50:00,512.69,515.52,512.38,512.69,105849.0,512.69,515.52,512.38,512.69,105849.0
2020-07-15 12:00:00,512.59,513.96,510.18,512.99,244659.0,512.59,513.96,510.18,512.99,244659.0
2020-07-15 12:10:00,512.74,514.94,510.81,514.76,174196.0,512.74,514.94,510.81,514.76,174196.0
2020-07-15 12:20:00,514.57,515.15,511.3,513.92,182433.0,514.57,515.15,511.3,513.92,182433.0
2020-07-15 12:30:00,513.74,515.68,512.92,515.35,307338.0,513.74,515.68,512.92,515.35,307338.0
2020-07-15 12:40:00,515.4,519.42,514.82,518.9,222559.0,515.4,519.42,514.82,518.9,222559.0
2020-07-15 12:50:00,518.99,519.32,517.38,517.97,128706.0,518.99,519.32,517.38,517.97,128706.0
2020-07-15 13:00:00,518.2,519.47,516.63,519.44,80805.0,518.2,519.47,516.63,519.44,80805.0
2020-07-15 13:10:00,519.41,520.56,518.76,519.73,135486.0,519.41,520.56,518.76,519.73,135486.0
2020-07-15 13:20:00,519.59,520.98,518.35,520.86,108606.0,519.59,520.98,518.35,520.86,108606.0
2020-07-15 13:30:00,521.0,522.45,520.34,521.05,118865.0,521.0,522.45,520.34,521.05,118865.0
2020-07-15 13:40:00,520.95,521.87,520.37,521.0,54103.0,520.95,521.87,520.37,521.0,54103.0
2020-07-15 13:50:00,521.2,521.63,519.29,520.47,70659.0,521.2,521.63,519.29,520.47,70659.0
2020-07-15 14:00:00,520.37,525.01,519.47,524.97,185538.0,520.37,525.01,519.47,524.97,185538.0
2020-07-15 14:10:00,524.98,529.0,524.58,526.92,299051.0,524.98,529.0,524.58,526.92,299051.0
2020-07-15 14:20:00,527.06,527.68,524.73,526.13,245699.0,527.06,527.68,524.73,526.13,245699.0
2020-07-15 14:30:00,526.09,527.21,525.44,526.66,132515.0,526.09,527.21,525.44,526.66,132515.0
2020-07-15 14:40:00,526.7,527.51,524.03,524.69,145365.0,526.7,527.51,524.03,524.69,145365.0
2020-07-15 14:50:00,524.76,525.41,522.32,522.32,125404.0,524.76,525.41,522.32,522.32,125404.0
2020-07-15 15:00:00,522.2,523.43,519.73,520.81,170886.0,522.2,523.43,519.73,520.81,170886.0
2020-07-15 15:10:00,520.92,522.85,520.0,522.4,284173.0,520.92,522.85,520.0,522.4,284173.0
2020-07-15 15:20:00,522.27,523.72,520.88,523.49,201337.0,522.27,523.72,520.88,523.49,201337.0
2020-07-15 15:30:00,523.47,523.5,521.95,522.2,151169.0,523.47,523.5,521.95,522.2,151169.0
2020-07-15 15:40:00,522.14,523.54,521.22,523.49,171111.0,522.14,523.54,521.22,523.49,171111.0
2020-07-15 15:50:00,523.25,524.05,521.04,523.45,307157.0,523.25,524.05,521.04,523.45,307157.0
2020-07-16 09:30:00,526.74,529.75,518.54,522.81,571348.0,526.74,529.75,518.54,522.81,571348.0
2020-07-16 09:40:00,522.51,523.34,518.87,522.81,301195.0,522.51,523.34,518.87,522.81,301195.0
2020-07-16 09:50:00,522.93,525.14,519.67,521.5,286206.0,522.93,525.14,519.67,521.5,286206.0
2020-07-16 10:00:00,521.32,522.26,516.15,517.79,338352.0,521.32,522.26,516.15,517.79,338352.0
2020-07-16 10:10:00,517.77,519.6,516.64,517.71,226663.0,517.77,519.6,516.64,517.71,226663.0
2020-07-16 10:20:00,517.58,519.31,513.58,516.39,247322.0,517.58,519.31,513.58,516.39,247322.0
2020-07-16 10:30:00,516.26,516.9,510.2,511.17,340652.0,516.26,516.9,510.2,511.17,340652.0
2020-07-16 10:40:00,511.29,514.65,510.33,512.22,319542.0,511.29,514.65,510.33,512.22,319542.0
2020-07-16 10:50:00,512.25,512.54,504.36,504.5,388083.0,512.25,512.54,504.36,504.5,388083.0
2020-07-16 11:00:00,504.56,510.49,504.39,510.04,386419.0,504.56,510.49,504.39,510.04,386419.0
2020-07-16 11:10:00,509.82,514.75,509.02,513.8,446761.0,509.82,514.75,509.02,513.8,446761.0
2020-07-16 11:20:00,513.71,515.77,511.05,513.05,385550.0,513.71,515.77,511.05,513.05,385550.0
2020-07-16 11:30:00,513.09,517.7,513.08,517.24,390799.0,513.09,517.7,513.08,517.24,390799.0
2020-07-16 11:40:00,517.37,517.55,513.27,513.57,406928.0,517.37,517.55,513.27,513.57,406928.0
2020-07-16 11:50:00,513.58,515.65,512.19,515.18,234325.0,513.58,515.65,512.19,515.18,234325.0
2020-07-16 12:00:00,515.18,519.04,514.5,518.64,296050.0,515.18,519.04,514.5,518.64,296050.0
2020-07-16 12:10:00,518.79,521.78,518.18,518.18,354647.0,518.79,521.78,518.18,518.18,354647.0
2020-07-16 12:20:00,518.36,519.62,516.32,518.22,218768.0,518.36,519.62,516.32,518.22,218768.0
2020-07-16 12:30:00,518.3,521.0,517.44,520.51,194390.0,518.3,521.0,517.44,520.51,194390.0
2020-07-16 12:40:00,520.64,522.73,520.3,521.57,238905.0,520.64,522.73,520.3,521.57,238905.0
2020-07-16 12:50:00,521.66,524.89,521.21,523.21,402993.0,521.66,524.89,521.21,523.21,402993.0
2020-07-16 13:00:00,523.45,526.43,522.03,525.4,355251.0,523.45,526.43,522.03,525.4,355251.0
2020-07-16 13:10:00,525.55,528.24,525.29,526.57,303861.0,525.55,528.24,525.29,526.57,303861.0
2020-07-16 13:20:00,526.54,532.72,525.88,531.74,458804.0,526.54,532.72,525.88,531.74,458804.0
2020-07-16 13:30:00,531.72,535.54,529.9,533.7,682326.0,531.72,535.54,529.9,533.7,682326.0
2020-07-16 13:40:00,533.72,534.0,526.55,530.45,558760.0,533.72,534.0,526.55,530.45,558760.0
2020-07-16 13:50:00,530.36,533.48,527.8,528.34,534834.0,530.36,533.48,527.8,528.34,534834.0
2020-07-16 14:00:00,528.22,531.08,527.85,530.36,315241.0,528.22,531.08,527.85,530.36,315241.0
2020-07-16 14:10:00,530.55,532.36,529.22,530.45,240274.0,530.55,532.36,529.22,530.45,240274.0
2020-07-16 14:20:00,530.61,535.0,530.14,532.6,434720.0,530.61,535.0,530.14,532.6,434720.0
2020-07-16 14:30:00,532.63,533.93,531.75,532.6,257724.0,532.63,533.93,531.75,532.6,257724.0
2020-07-16 14:40:00,532.35,533.77,527.79,528.48,315178.0,532.35,533.77,527.79,528.48,315178.0
2020-07-16 14:50:00,528.6,530.59,526.1,526.12,329228.0,528.6,530.59,526.1,526.12,329228.0
2020-07-16 15:00:00,526.12,530.0,524.56,528.51,390893.0,526.12,530.0,524.56,528.51,390893.0
2020-07-16 15:10:00,528.51,531.0,526.62,529.97,326523.0,528.51,531.0,526.62,529.97,326523.0
2020-07-16 15:20:00,529.97,531.0,527.0,530.76,316169.0,529.97,531.0,527.0,530.76,316169.0
2020-07-16 15:30:00,530.49,531.46,528.8,529.49,368600.0,530.49,531.46,528.8,529.49,368600.0
2020-07-16 15:40:00,529.44,530.0,525.02,525.4,410571.0,529.44,530.0,525.02,525.4,410571.0
2020-07-16 15:50:00,525.4,529.29,523.63,527.49,813376.0,525.4,529.29,523.63,527.49,813376.0
2020-07-17 09:30:00,494.83,503.59,489.01,493.1,2446774.0,494.83,503.59,489.01,493.1,2446774.0
2020-07-17 09:40:00,493.17,495.75,486.42,491.66,1263864.0,493.17,495.75,486.42,491.66,1263864.0
2020-07-17 09:50:00,491.71,496.79,489.1,495.92,1070513.0,491.71,496.79,489.1,495.92,1070513.0
2020-07-17 10:00:00,495.82,496.72,489.0,489.0,918735.0,495.82,496.72,489.0,489.0,918735.0
2020-07-17 10:10:00,489.09,490.24,485.1,485.14,786888.0,489.09,490.24,485.1,485.14,786888.0
2020-07-17 10:20:00,485.27,488.0,484.14,486.28,799149.0,485.27,488.0,484.14,486.28,799149.0
2020-07-17 10:30:00,486.51,489.59,484.5,488.22,642486.0,486.51,489.59,484.5,488.22,642486.0
2020-07-17 10:40:00,488.2,491.28,488.0,490.14,590635.0,488.2,491.28,488.0,490.14,590635.0
2020-07-17 10:50:00,490.15,493.36,490.08,491.84,608220.0,490.15,493.36,490.08,491.84,608220.0
2020-07-17 11:00:00,491.78,493.11,489.41,493.06,399153.0,491.78,493.11,489.41,493.06,399153.0
2020-07-17 11:10:00,493.07,493.99,490.68,492.2,411793.0,493.07,493.99,490.68,492.2,411793.0
2020-07-17 11:20:00,492.2,495.19,492.19,494.42,567422.0,492.2,495.19,492.19,494.42,567422.0
2020-07-17 11:30:00,494.45,495.41,492.43,492.95,465502.0,494.45,495.41,492.43,492.95,465502.0
2020-07-17 11:40:00,492.85,494.5,490.0,491.5,406859.0,492.85,494.5,490.0,491.5,406859.0
2020-07-17 11:50:00,491.5,492.68,490.34,490.81,248291.0,491.5,492.68,490.34,490.81,248291.0
2020-07-17 12:00:00,490.91,492.0,490.0,490.26,232084.0,490.91,492.0,490.0,490.26,232084.0
2020-07-17 12:10:00,490.41,490.43,488.69,490.09,255441.0,490.41,490.43,488.69,490.09,255441.0
2020-07-17 12:20:00,490.09,491.49,489.72,490.92,182729.0,490.09,491.49,489.72,490.92,182729.0
2020-07-17 12:30:00,490.96,492.82,490.55,490.66,262102.0,490.96,492.82,490.55,490.66,262102.0
2020-07-17 12:40:00,490.61,491.67,489.69,490.54,214674.0,490.61,491.67,489.69,490.54,214674.0
2020-07-17 12:50:00,490.57,490.67,488.86,490.08,208401.0,490.57,490.67,488.86,490.08,208401.0
2020-07-17 13:00:00,490.1,492.09,489.19,491.51,233349.0,490.1,492.09,489.19,491.51,233349.0
2020-07-17 13:10:00,491.53,491.68,489.9,490.54,180201.0,491.53,491.68,489.9,490.54,180201.0
2020-07-17 13:20:00,490.58,491.37,489.9,490.18,125311.0,490.58,491.37,489.9,490.18,125311.0
2020-07-17 13:30:00,490.28,491.1,489.8,490.36,139827.0,490.28,491.1,489.8,490.36,139827.0
2020-07-17 13:40:00,490.44,490.58,488.0,489.14,223236.0,490.44,490.58,488.0,489.14,223236.0
2020-07-17 13:50:00,489.08,490.0,488.7,489.07,158487.0,489.08,490.0,488.7,489.07,158487.0
2020-07-17 14:00:00,489.14,490.99,488.82,490.91,213099.0,489.14,490.99,488.82,490.91,213099.0
2020-07-17 14:10:00,490.83,491.36,489.55,491.3,179463.0,490.83,491.36,489.55,491.3,179463.0
2020-07-17 14:20:00,491.3,491.42,489.89,490.46,151092.0,491.3,491.42,489.89,490.46,151092.0
2020-07-17 14:30:00,490.5,492.57,489.77,492.08,183630.0,490.5,492.57,489.77,492.08,183630.0
2020-07-17 14:40:00,492.13,493.45,491.3,492.24,285929.0,492.13,493.45,491.3,492.24,285929.0
2020-07-17 14:50:00,492.36,493.2,491.68,491.8,192384.0,492.36,493.2,491.68,491.8,192384.0
2020-07-17 15:00:00,491.77,492.13,489.3,490.08,272135.0,491.77,492.13,489.3,490.08,272135.0
2020-07-17 15:10:00,490.04,490.68,489.3,490.68,144777.0,490.04,490.68,489.3,490.68,144777.0
2020-07-17 15:20:00,490.72,491.2,489.88,490.04,200119.0,490.72,491.2,489.88,490.04,200119.0
2020-07-17 15:30:00,490.04,491.0,488.93,490.67,269106.0,490.04,491.0,488.93,490.67,269106.0
2020-07-17 15:40:00,490.67,491.22,489.16,489.7,302245.0,490.67,491.22,489.16,489.7,302245.0
2020-07-17 15:50:00,489.77,493.33,489.77,493.18,673759.0,489.77,493.33,489.77,493.18,673759.0
2020-07-20 09:30:00,489.75,495.0,484.2,488.95,755043.0,489.75,495.0,484.2,488.95,755043.0
2020-07-20 09:40:00,488.96,495.15,486.5,494.64,463081.0,488.96,495.15,486.5,494.64,463081.0
2020-07-20 09:50:00,494.85,499.2,494.43,496.75,550052.0,494.85,499.2,494.43,496.75,550052.0
2020-07-20 10:00:00,496.25,499.92,495.01,498.87,387905.0,496.25,499.92,495.01,498.87,387905.0
2020-07-20 10:10:00,499.15,499.15,496.45,497.67,241313.0,499.15,499.15,496.45,497.67,241313.0
2020-07-20 10:20:00,497.99,501.67,497.16,499.9,381935.0,497.99,501.67,497.16,499.9,381935.0
2020-07-20 10:30:00,500.09,500.71,497.22,497.73,274066.0,500.09,500.71,497.22,497.73,274066.0
2020-07-20 10:40:00,497.97,499.03,496.06,496.31,176210.0,497.97,499.03,496.06,496.31,176210.0
2020-07-20 10:50:00,496.48,497.62,495.06,497.37,224173.0,496.48,497.62,495.06,497.37,224173.0
2020-07-20 11:00:00,497.56,497.95,496.27,496.81,144979.0,497.56,497.95,496.27,496.81,144979.0
2020-07-20 11:10:00,496.89,498.75,496.82,497.81,129449.0,496.89,498.75,496.82,497.81,129449.0
2020-07-20 11:20:00,497.74,497.74,494.09,495.74,286592.0,497.74,497.74,494.09,495.74,286592.0
2020-07-20 11:30:00,495.89,496.46,493.5,493.83,262055.0,495.89,496.46,493.5,493.83,262055.0
2020-07-20 11:40:00,493.91,494.93,492.34,493.59,338381.0,493.91,494.93,492.34,493.59,338381.0
2020-07-20 11:50:00,493.59,496.2,493.22,495.41,159475.0,493.59,496.2,493.22,495.41,159475.0
2020-07-20 12:00:00,495.54,495.88,493.64,495.06,194807.0,495.54,495.88,493.64,495.06,194807.0
2020-07-20 12:10:00,495.12,495.77,495.0,495.41,121131.0,495.12,495.77,495.0,495.41,121131.0
2020-07-20 12:20:00,495.51,495.51,492.53,493.27,134085.0,495.51,495.51,492.53,493.27,134085.0
2020-07-20 12:30:00,493.09,493.52,491.08,492.65,237314.0,493.09,493.52,491.08,492.65,237314.0
2020-07-20 12:40:00,492.71,493.65,492.17,492.57,262832.0,492.71,493.65,492.17,492.57,262832.0
2020-07-20 12:50:00,492.65,496.0,492.35,495.85,170966.0,492.65,496.0,492.35,495.85,170966.0
2020-07-20 13:00:00,495.84,497.48,495.52,496.8,140294.0,495.84,497.48,495.52,496.8,140294.0
2020-07-20 13:10:00,496.74,497.99,496.64,497.47,107742.0,496.74,497.99,496.64,497.47,107742.0
2020-07-20 13:20:00,497.5,497.98,497.24,497.79,86121.0,497.5,497.98,497.24,497.79,86121.0
2020-07-20 13:30:00,497.88,498.28,496.29,497.0,133009.0,497.88,498.28,496.29,497.0,133009.0
2020-07-20 13:40:00,497.09,497.85,496.33,497.57,86851.0,497.09,497.85,496.33,497.57,86851.0
2020-07-20 13:50:00,497.45,497.98,495.4,495.9,122679.0,497.45,497.98,495.4,495.9,122679.0
2020-07-20 14:00:00,495.78,497.14,495.78,496.43,95229.0,495.78,497.14,495.78,496.43,95229.0
2020-07-20 14:10:00,496.44,497.27,495.8,497.23,71724.0,496.44,497.27,495.8,497.23,71724.0
2020-07-20 14:20:00,497.23,498.62,497.11,498.54,141115.0,497.23,498.62,497.11,498.54,141115.0
2020-07-20 14:30:00,498.48,499.6,498.0,499.4,111305.0,498.48,499.6,498.0,499.4,111305.0
2020-07-20 14:40:00,499.48,499.97,498.59,499.79,110770.0,499.48,499.97,498.59,499.79,110770.0
2020-07-20 14:50:00,499.87,500.0,498.68,499.58,150621.0,499.87,500.0,498.68,499.58,150621.0
2020-07-20 15:00:00,499.62,499.69,498.7,499.37,73168.0,499.62,499.69,498.7,499.37,73168.0
2020-07-20 15:10:00,499.42,500.9,498.88,500.72,144992.0,499.42,500.9,498.88,500.72,144992.0
2020-07-20 15:20:00,500.7,501.0,500.06,500.74,162418.0,500.7,501.0,500.06,500.74,162418.0
2020-07-20 15:30:00,500.81,502.54,500.73,502.54,237051.0,500.81,502.54,500.73,502.54,237051.0
2020-07-20 15:40:00,502.6,503.53,502.11,503.48,260707.0,502.6,503.53,502.11,503.48,260707.0
2020-07-20 15:50:00,503.53,504.5,502.29,502.35,360467.0,503.53,504.5,502.29,502.35,360467.0
2020-07-21 09:30:00,505.62,506.38,495.32,496.63,572655.0,505.62,506.38,495.32,496.63,572655.0
2020-07-21 09:40:00,496.47,499.63,495.11,498.06,279060.0,496.47,499.63,495.11,498.06,279060.0
2020-07-21 09:50:00,498.09,499.27,496.31,497.0,209429.0,498.09,499.27,496.31,497.0,209429.0
2020-07-21 10:00:00,497.25,498.95,496.23,497.79,201413.0,497.25,498.95,496.23,497.79,201413.0
2020-07-21 10:10:00,497.39,500.0,495.45,499.06,210728.0,497.39,500.0,495.45,499.06,210728.0
2020-07-21 10:20:00,499.25,500.48,497.24,499.23,194283.0,499.25,500.48,497.24,499.23,194283.0
2020-07-21 10:30:00,499.06,499.99,496.06,496.17,157867.0,499.06,499.99,496.06,496.17,157867.0
2020-07-21 10:40:00,496.24,497.38,493.8,494.98,220373.0,496.24,497.38,493.8,494.98,220373.0
2020-07-21 10:50:00,494.98,497.6,494.87,497.38,124943.0,494.98,497.6,494.87,497.38,124943.0
2020-07-21 11:00:00,497.08,498.62,496.67,496.93,135778.0,497.08,498.62,496.67,496.93,135778.0
2020-07-21 11:10:00,496.99,497.05,494.55,495.63,125736.0,496.99,497.05,494.55,495.63,125736.0
2020-07-21 11:20:00,495.61,496.9,494.2,494.93,95464.0,495.61,496.9,494.2,494.93,95464.0
2020-07-21 11:30:00,495.0,496.0,493.0,493.4,105896.0,495.0,496.0,493.0,493.4,105896.0
2020-07-21 11:40:00,493.36,494.09,492.02,492.23,111521.0,493.36,494.09,492.02,492.23,111521.0
2020-07-21 11:50:00,492.32,492.77,490.01,491.58,239931.0,492.32,492.77,490.01,491.58,239931.0
2020-07-21 12:00:00,491.63,493.09,489.13,492.4,382520.0,491.63,493.09,489.13,492.4,382520.0
2020-07-21 12:10:00,492.3,494.0,491.67,492.88,224280.0,492.3,494.0,491.67,492.88,224280.0
2020-07-21 12:20:00,492.9,493.99,492.24,492.72,85350.0,492.9,493.99,492.24,492.72,85350.0
2020-07-21 12:30:00,492.79,493.43,491.22,491.9,120301.0,492.79,493.43,491.22,491.9,120301.0
2020-07-21 12:40:00,491.91,492.88,491.2,491.26,77100.0,491.91,492.88,491.2,491.26,77100.0
2020-07-21 12:50:00,491.52,494.44,491.0,494.41,103223.0,491.52,494.44,491.0,494.41,103223.0
2020-07-21 13:00:00,494.31,494.38,492.82,493.37,60443.0,494.31,494.38,492.82,493.37,60443.0
2020-07-21 13:10:00,493.4,493.51,491.32,492.52,76909.0,493.4,493.51,491.32,492.52,76909.0
2020-07-21 13:20:00,492.53,493.78,491.62,493.69,82497.0,492.53,493.78,491.62,493.69,82497.0
2020-07-21 13:30:00,493.65,494.04,492.63,492.96,84091.0,493.65,494.04,492.63,492.96,84091.0
2020-07-21 13:40:00,493.08,493.83,492.39,493.8,71727.0,493.08,493.83,492.39,493.8,71727.0
2020-07-21 13:50:00,493.69,494.93,493.51,494.41,90553.0,493.69,494.93,493.51,494.41,90553.0
2020-07-21 14:00:00,494.36,496.0,494.19,495.86,82691.0,494.36,496.0,494.19,495.86,82691.0
2020-07-21 14:10:00,495.84,496.2,494.19,494.19,89291.0,495.84,496.2,494.19,494.19,89291.0
2020-07-21 14:20:00,494.38,495.82,494.38,495.3,50803.0,494.38,495.82,494.38,495.3,50803.0
2020-07-21 14:30:00,495.33,495.46,493.42,493.65,69831.0,495.33,495.46,493.42,493.65,69831.0
2020-07-21 14:40:00,493.79,494.22,493.13,494.0,79323.0,493.79,494.22,493.13,494.0,79323.0
2020-07-21 14:50:00,493.99,494.09,492.01,492.36,134650.0,493.99,494.09,492.01,492.36,134650.0
2020-07-21 15:00:00,492.37,493.26,491.88,491.9,122161.0,492.37,493.26,491.88,491.9,122161.0
2020-07-21 15:10:00,492.0,492.59,490.02,490.68,178913.0,492.0,492.59,490.02,490.68,178913.0
2020-07-21 15:20:00,490.69,491.66,489.5,490.05,204822.0,490.69,491.66,489.5,490.05,204822.0
2020-07-21 15:30:00,490.17,491.65,489.22,490.17,179533.0,490.17,491.65,489.22,490.17,179533.0
2020-07-21 15:40:00,490.02,491.85,489.22,491.51,215659.0,490.02,491.85,489.22,491.51,215659.0
2020-07-21 15:50:00,491.54,491.54,488.61,490.1,339933.0,491.54,491.54,488.61,490.1,339933.0
2020-07-22 09:30:00,492.19,496.17,490.7,492.76,299965.0,492.19,496.17,490.7,492.76,299965.0
2020-07-22 09:40:00,492.95,495.02,491.11,494.9,169326.0,492.95,495.02,491.11,494.9,169326.0
2020-07-22 09:50:00,494.79,497.2,493.68,495.08,243791.0,494.79,497.2,493.68,495.08,243791.0
2020-07-22 10:00:00,495.04,496.87,493.61,494.26,97052.0,495.04,496.87,493.61,494.26,97052.0
2020-07-22 10:10:00,494.17,495.35,492.58,494.36,110867.0,494.17,495.35,492.58,494.36,110867.0
2020-07-22 10:20:00,494.53,494.86,492.38,492.5,86138.0,494.53,494.86,492.38,492.5,86138.0
2020-07-22 10:30:00,492.4,494.83,491.88,494.29,89204.0,492.4,494.83,491.88,494.29,89204.0
2020-07-22 10:40:00,494.71,494.71,490.15,490.77,107537.0,494.71,494.71,490.15,490.77,107537.0
2020-07-22 10:50:00,490.59,491.5,489.53,490.16,107035.0,490.59,491.5,489.53,490.16,107035.0
2020-07-22 11:00:00,490.28,491.16,488.81,489.01,92609.0,490.28,491.16,488.81,489.01,92609.0
2020-07-22 11:10:00,488.9,489.86,487.83,489.38,137329.0,488.9,489.86,487.83,489.38,137329.0
2020-07-22 11:20:00,489.28,491.7,488.98,491.19,122230.0,489.28,491.7,488.98,491.19,122230.0
2020-07-22 11:30:00,491.36,492.08,490.88,491.53,132275.0,491.36,492.08,490.88,491.53,132275.0
2020-07-22 11:40:00,491.58,492.64,490.42,490.99,215209.0,491.58,492.64,490.42,490.99,215209.0
2020-07-22 11:50:00,491.01,492.07,490.58,491.83,71340.0,491.01,492.07,490.58,491.83,71340.0
2020-07-22 12:00:00,491.79,492.39,489.53,492.26,222278.0,491.79,492.39,489.53,492.26,222278.0
2020-07-22 12:10:00,492.21,493.99,492.2,492.76,201020.0,492.21,493.99,492.2,492.76,201020.0
2020-07-22 12:20:00,492.76,493.0,491.83,492.09,101124.0,492.76,493.0,491.83,492.09,101124.0
2020-07-22 12:30:00,492.04,492.51,491.13,491.13,72911.0,492.04,492.51,491.13,491.13,72911.0
2020-07-22 12:40:00,491.13,491.15,490.24,490.56,66586.0,491.13,491.15,490.24,490.56,66586.0
2020-07-22 12:50:00,490.58,491.01,489.68,489.75,69587.0,490.58,491.01,489.68,489.75,69587.0
2020-07-22 13:00:00,489.68,489.72,488.85,488.98,79870.0,489.68,489.72,488.85,488.98,79870.0
2020-07-22 13:10:00,489.11,490.35,488.78,490.22,69471.0,489.11,490.35,488.78,490.22,69471.0
2020-07-22 13:20:00,490.22,490.8,489.1,489.47,71568.0,490.22,490.8,489.1,489.47,71568.0
2020-07-22 13:30:00,489.59,489.76,488.24,489.13,58104.0,489.59,489.76,488.24,489.13,58104.0
2020-07-22 13:40:00,489.06,489.49,488.0,488.6,89828.0,489.06,489.49,488.0,488.6,89828.0
2020-07-22 13:50:00,488.8,488.85,487.2,487.98,65016.0,488.8,488.85,487.2,487.98,65016.0
2020-07-22 14:00:00,488.08,489.59,488.0,488.47,72822.0,488.08,489.59,488.0,488.47,72822.0
2020-07-22 14:10:00,488.5,489.03,488.24,488.24,46462.0,488.5,489.03,488.24,488.24,46462.0
2020-07-22 14:20:00,488.33,489.27,487.77,488.55,55590.0,488.33,489.27,487.77,488.55,55590.0
2020-07-22 14:30:00,488.37,489.0,487.97,488.8,64665.0,488.37,489.0,487.97,488.8,64665.0
2020-07-22 14:40:00,488.7,488.77,488.06,488.37,58407.0,488.7,488.77,488.06,488.37,58407.0
2020-07-22 14:50:00,488.44,489.96,488.41,489.11,110765.0,488.44,489.96,488.41,489.11,110765.0
2020-07-22 15:00:00,489.11,489.84,488.2,488.97,80485.0,489.11,489.84,488.2,488.97,80485.0
2020-07-22 15:10:00,488.96,490.89,488.74,490.33,121752.0,488.96,490.89,488.74,490.33,121752.0
2020-07-22 15:20:00,490.27,490.32,488.14,488.75,107688.0,490.27,490.32,488.14,488.75,107688.0
2020-07-22 15:30:00,488.79,489.89,488.65,489.8,99577.0,488.79,489.89,488.65,489.8,99577.0
2020-07-22 15:40:00,489.76,490.35,489.19,490.12,109389.0,489.76,490.35,489.19,490.12,109389.0
2020-07-22 15:50:00,490.08,490.77,489.47,489.54,259617.0,490.08,490.77,489.47,489.54,259617.0
2020-07-23 09:30:00,491.59,491.9,486.36,489.31,206292.0,491.59,491.9,486.36,489.31,206292.0
2020-07-23 09:40:00,489.17,490.86,487.6,490.11,129623.0,489.17,490.86,487.6,490.11,129623.0
2020-07-23 09:50:00,490.09,490.97,486.23,487.18,139009.0,490.09,490.97,486.23,487.18,139009.0
2020-07-23 10:00:00,487.36,488.25,485.36,486.35,162909.0,487.36,488.25,485.36,486.35,162909.0
2020-07-23 10:10:00,486.0,486.93,484.7,485.57,140515.0,486.0,486.93,484.7,485.57,140515.0
2020-07-23 10:20:00,485.22,487.43,484.6,486.99,137711.0,485.22,487.43,484.6,486.99,137711.0
2020-07-23 10:30:00,487.17,487.44,484.66,485.63,78410.0,487.17,487.44,484.66,485.63,78410.0
2020-07-23 10:40:00,485.7,487.25,485.35,486.98,81783.0,485.7,487.25,485.35,486.98,81783.0
2020-07-23 10:50:00,486.71,487.37,485.08,485.33,68901.0,486.71,487.37,485.08,485.33,68901.0
2020-07-23 11:00:00,485.49,487.0,484.85,485.99,73915.0,485.49,487.0,484.85,485.99,73915.0
2020-07-23 11:10:00,486.12,487.12,485.57,486.15,53751.0,486.12,487.12,485.57,486.15,53751.0
2020-07-23 11:20:00,486.48,486.86,485.64,486.13,50559.0,486.48,486.86,485.64,486.13,50559.0
2020-07-23 11:30:00,486.33,487.94,484.83,487.42,186408.0,486.33,487.94,484.83,487.42,186408.0
2020-07-23 11:40:00,487.35,488.18,486.35,486.63,163340.0,487.35,488.18,486.35,486.63,163340.0
2020-07-23 11:50:00,486.69,487.86,486.45,487.1,39395.0,486.69,487.86,486.45,487.1,39395.0
2020-07-23 12:00:00,487.06,487.06,482.0,482.73,149269.0,487.06,487.06,482.0,482.73,149269.0
2020-07-23 12:10:00,482.72,484.87,482.14,482.4,103183.0,482.72,484.87,482.14,482.4,103183.0
2020-07-23 12:20:00,482.64,483.99,481.41,482.77,127995.0,482.64,483.99,481.41,482.77,127995.0
2020-07-23 12:30:00,482.58,483.15,479.66,479.73,158447.0,482.58,483.15,479.66,479.73,158447.0
2020-07-23 12:40:00,479.8,482.73,479.6,482.32,109099.0,479.8,482.73,479.6,482.32,109099.0
2020-07-23 12:50:00,482.03,483.12,480.49,483.0,103388.0,482.03,483.12,480.49,483.0,103388.0
2020-07-23 13:00:00,482.95,484.52,482.69,483.71,94420.0,482.95,484.52,482.69,483.71,94420.0
2020-07-23 13:10:00,483.71,484.82,482.1,482.61,104862.0,483.71,484.82,482.1,482.61,104862.0
2020-07-23 13:20:00,482.6,483.02,481.42,482.58,84081.0,482.6,483.02,481.42,482.58,84081.0
2020-07-23 13:30:00,482.44,483.16,480.2,481.2,83695.0,482.44,483.16,480.2,481.2,83695.0
2020-07-23 13:40:00,481.23,481.63,478.0,478.02,99132.0,481.23,481.63,478.0,478.02,99132.0
2020-07-23 13:50:00,478.22,479.0,476.57,477.49,192736.0,478.22,479.0,476.57,477.49,192736.0
2020-07-23 14:00:00,477.2,477.95,475.3,475.88,157776.0,477.2,477.95,475.3,475.88,157776.0
2020-07-23 14:10:00,475.69,475.79,472.02,474.56,263293.0,475.69,475.79,472.02,474.56,263293.0
2020-07-23 14:20:00,474.53,476.91,473.8,476.55,128469.0,474.53,476.91,473.8,476.55,128469.0
2020-07-23 14:30:00,476.3,478.75,474.61,475.01,149536.0,476.3,478.75,474.61,475.01,149536.0
2020-07-23 14:40:00,474.88,476.7,474.42,476.44,133306.0,474.88,476.7,474.42,476.44,133306.0
2020-07-23 14:50:00,476.56,477.34,475.04,475.65,97617.0,476.56,477.34,475.04,475.65,97617.0
2020-07-23 15:00:00,476.05,476.73,475.0,475.35,94671.0,476.05,476.73,475.0,475.35,94671.0
2020-07-23 15:10:00,475.46,476.2,474.99,475.95,85813.0,475.46,476.2,474.99,475.95,85813.0
2020-07-23 15:20:00,476.04,477.0,474.65,476.27,138826.0,476.04,477.0,474.65,476.27,138826.0
2020-07-23 15:30:00,476.25,477.69,475.0,477.01,105365.0,476.25,477.69,475.0,477.01,105365.0
2020-07-23 15:40:00,477.12,477.12,475.0,476.27,144465.0,477.12,477.12,475.0,476.27,144465.0
2020-07-23 15:50:00,475.87,477.69,474.77,477.69,231710.0,475.87,477.69,474.77,477.69,231710.0
2020-07-24 09:30:00,468.61,477.0,467.54,473.95,371830.0,468.61,477.0,467.54,473.95,371830.0
2020-07-24 09:40:00,474.0,478.26,471.25,475.55,271459.0,474.0,478.26,471.25,475.55,271459.0
2020-07-24 09:50:00,475.79,481.39,473.0,479.89,293361.0,475.79,481.39,473.0,479.89,293361.0
2020-07-24 10:00:00,479.99,481.77,477.55,480.92,185272.0,479.99,481.77,477.55,480.92,185272.0
2020-07-24 10:10:00,480.93,480.93,477.06,479.56,127226.0,480.93,480.93,477.06,479.56,127226.0
2020-07-24 10:20:00,479.57,482.43,479.57,481.52,153792.0,479.57,482.43,479.57,481.52,153792.0
2020-07-24 10:30:00,481.21,481.72,477.78,479.08,123787.0,481.21,481.72,477.78,479.08,123787.0
2020-07-24 10:40:00,479.03,482.12,479.03,481.67,95652.0,479.03,482.12,479.03,481.67,95652.0
2020-07-24 10:50:00,481.87,486.23,481.09,485.73,186088.0,481.87,486.23,481.09,485.73,186088.0
2020-07-24 11:00:00,485.7,486.67,483.33,483.87,169239.0,485.7,486.67,483.33,483.87,169239.0
2020-07-24 11:10:00,484.05,484.62,482.6,483.77,85552.0,484.05,484.62,482.6,483.77,85552.0
2020-07-24 11:20:00,484.0,487.17,483.76,486.23,171512.0,484.0,487.17,483.76,486.23,171512.0
2020-07-24 11:30:00,486.1,486.28,483.4,483.4,107739.0,486.1,486.28,483.4,483.4,107739.0
2020-07-24 11:40:00,483.39,485.23,483.15,483.3,66237.0,483.39,485.23,483.15,483.3,66237.0
2020-07-24 11:50:00,483.4,484.35,482.71,484.34,76841.0,483.4,484.35,482.71,484.34,76841.0
2020-07-24 12:00:00,484.5,484.5,481.19,481.33,131906.0,484.5,484.5,481.19,481.33,131906.0
2020-07-24 12:10:00,481.31,482.33,479.0,479.37,223623.0,481.31,482.33,479.0,479.37,223623.0
2020-07-24 12:20:00,479.51,481.62,479.01,481.31,56119.0,479.51,481.62,479.01,481.31,56119.0
2020-07-24 12:30:00,481.38,482.01,480.37,481.33,177034.0,481.38,482.01,480.37,481.33,177034.0
2020-07-24 12:40:00,481.19,481.61,479.62,480.37,58579.0,481.19,481.61,479.62,480.37,58579.0
2020-07-24 12:50:00,480.28,480.47,478.6,479.2,48992.0,480.28,480.47,478.6,479.2,48992.0
2020-07-24 13:00:00,478.92,480.05,477.44,478.07,90531.0,478.92,480.05,477.44,478.07,90531.0
2020-07-24 13:10:00,477.98,478.15,476.5,476.98,77982.0,477.98,478.15,476.5,476.98,77982.0
2020-07-24 13:20:00,476.9,479.75,476.88,479.48,60741.0,476.9,479.75,476.88,479.48,60741.0
2020-07-24 13:30:00,479.46,479.46,477.79,478.89,65709.0,479.46,479.46,477.79,478.89,65709.0
2020-07-24 13:40:00,479.07,481.08,478.98,480.9,106060.0,479.07,481.08,478.98,480.9,106060.0
2020-07-24 13:50:00,480.99,482.0,480.01,481.83,85136.0,480.99,482.0,480.01,481.83,85136.0
2020-07-24 14:00:00,481.91,482.83,481.22,482.19,124447.0,481.91,482.83,481.22,482.19,124447.0
2020-07-24 14:10:00,482.33,482.74,480.61,480.83,74683.0,482.33,482.74,480.61,480.83,74683.0
2020-07-24 14:20:00,480.76,483.0,480.71,482.99,49415.0,480.76,483.0,480.71,482.99,49415.0
2020-07-24 14:30:00,482.87,482.96,480.92,482.51,61869.0,482.87,482.96,480.92,482.51,61869.0
2020-07-24 14:40:00,482.54,482.54,480.78,480.94,38422.0,482.54,482.54,480.78,480.94,38422.0
2020-07-24 14:50:00,481.27,481.98,480.26,481.69,80091.0,481.27,481.98,480.26,481.69,80091.0
2020-07-24 15:00:00,481.82,482.0,481.03,481.81,59133.0,481.82,482.0,481.03,481.81,59133.0
2020-07-24 15:10:00,481.75,482.12,480.05,480.5,71420.0,481.75,482.12,480.05,480.5,71420.0
2020-07-24 15:20:00,480.28,481.05,479.15,479.85,78966.0,480.28,481.05,479.15,479.85,78966.0
2020-07-24 15:30:00,479.57,480.69,479.02,480.33,103351.0,479.57,480.69,479.02,480.33,103351.0
2020-07-24 15:40:00,480.3,480.84,479.55,480.09,77637.0,480.3,480.84,479.55,480.09,77637.0
2020-07-24 15:50:00,479.73,480.73,479.1,480.45,142233.0,479.73,480.73,479.1,480.45,142233.0
2020-07-27 09:30:00,484.51,487.89,482.31,485.95,256187.0,484.51,487.89,482.31,485.95,256187.0
2020-07-27 09:40:00,485.76,487.82,484.12,487.23,175833.0,485.76,487.82,484.12,487.23,175833.0
2020-07-27 09:50:00,487.25,487.89,484.32,484.96,110716.0,487.25,487.89,484.32,484.96,110716.0
2020-07-27 10:00:00,485.03,487.41,484.15,485.38,131518.0,485.03,487.41,484.15,485.38,131518.0
2020-07-27 10:10:00,485.32,486.07,482.91,485.03,121483.0,485.32,486.07,482.91,485.03,121483.0
2020-07-27 10:20:00,484.99,485.87,483.21,485.35,141138.0,484.99,485.87,483.21,485.35,141138.0
2020-07-27 10:30:00,485.46,488.47,485.0,488.18,189638.0,485.46,488.47,485.0,488.18,189638.0
2020-07-27 10:40:00,488.19,488.94,487.11,488.38,114648.0,488.19,488.94,487.11,488.38,114648.0
2020-07-27 10:50:00,488.27,489.0,487.16,488.34,92487.0,488.27,489.0,487.16,488.34,92487.0
2020-07-27 11:00:00,488.35,488.88,487.15,487.87,101884.0,488.35,488.88,487.15,487.87,101884.0
2020-07-27 11:10:00,487.78,488.22,485.0,486.65,132546.0,487.78,488.22,485.0,486.65,132546.0
2020-07-27 11:20:00,486.69,486.69,484.21,485.04,83332.0,486.69,486.69,484.21,485.04,83332.0
2020-07-27 11:30:00,485.16,486.71,483.63,484.53,85588.0,485.16,486.71,483.63,484.53,85588.0
2020-07-27 11:40:00,484.44,486.09,483.18,485.63,159542.0,484.44,486.09,483.18,485.63,159542.0
2020-07-27 11:50:00,485.45,486.46,485.04,485.92,43708.0,485.45,486.46,485.04,485.92,43708.0
2020-07-27 12:00:00,485.98,487.09,485.42,486.99,48576.0,485.98,487.09,485.42,486.99,48576.0
2020-07-27 12:10:00,487.11,488.62,486.88,487.53,55183.0,487.11,488.62,486.88,487.53,55183.0
2020-07-27 12:20:00,487.57,488.36,487.34,487.78,37936.0,487.57,488.36,487.34,487.78,37936.0
2020-07-27 12:30:00,487.75,489.76,486.91,489.48,83440.0,487.75,489.76,486.91,489.48,83440.0
2020-07-27 12:40:00,489.49,489.95,488.56,488.83,76303.0,489.49,489.95,488.56,488.83,76303.0
2020-07-27 12:50:00,488.8,490.04,488.27,489.5,80944.0,488.8,490.04,488.27,489.5,80944.0
2020-07-27 13:00:00,489.51,491.25,489.44,490.97,114446.0,489.51,491.25,489.44,490.97,114446.0
2020-07-27 13:10:00,491.0,492.26,491.0,492.17,169384.0,491.0,492.26,491.0,492.17,169384.0
2020-07-27 13:20:00,492.15,494.77,491.86,493.06,222613.0,492.15,494.77,491.86,493.06,222613.0
2020-07-27 13:30:00,493.03,493.1,491.55,492.24,126499.0,493.03,493.1,491.55,492.24,126499.0
2020-07-27 13:40:00,492.18,493.0,491.29,492.14,101690.0,492.18,493.0,491.29,492.14,101690.0
2020-07-27 13:50:00,492.04,492.43,491.2,492.08,92364.0,492.04,492.43,491.2,492.08,92364.0
2020-07-27 14:00:00,492.19,493.74,491.14,491.32,144691.0,492.19,493.74,491.14,491.32,144691.0
2020-07-27 14:10:00,491.47,493.99,490.71,493.55,163191.0,491.47,493.99,490.71,493.55,163191.0
2020-07-27 14:20:00,493.47,494.95,493.46,494.8,142165.0,493.47,494.95,493.46,494.8,142165.0
2020-07-27 14:30:00,494.8,495.2,494.12,494.58,136018.0,494.8,495.2,494.12,494.58,136018.0
2020-07-27 14:40:00,494.56,494.9,493.28,494.76,71829.0,494.56,494.9,493.28,494.76,71829.0
2020-07-27 14:50:00,494.84,495.51,494.1,494.65,119358.0,494.84,495.51,494.1,494.65,119358.0
2020-07-27 15:00:00,494.5,496.12,494.41,496.04,156184.0,494.5,496.12,494.41,496.04,156184.0
2020-07-27 15:10:00,496.01,496.8,495.0,496.3,152774.0,496.01,496.8,495.0,496.3,152774.0
2020-07-27 15:20:00,496.12,496.92,495.66,496.27,115558.0,496.12,496.92,495.66,496.27,115558.0
2020-07-27 15:30:00,496.17,496.69,495.41,496.12,91852.0,496.17,496.69,495.41,496.12,91852.0
2020-07-27 15:40:00,496.0,496.69,495.38,496.13,127558.0,496.0,496.69,495.38,496.13,127558.0
2020-07-27 15:50:00,496.05,496.43,495.02,495.7,297557.0,496.05,496.43,495.02,495.7,297557.0
2020-07-28 09:30:00,496.51,497.8,488.97,491.59,314867.0,496.51,497.8,488.97,491.59,314867.0
2020-07-28 09:40:00,491.85,492.87,490.0,490.5,155555.0,491.85,492.87,490.0,490.5,155555.0
2020-07-28 09:50:00,490.2,491.68,488.35,491.0,173417.0,490.2,491.68,488.35,491.0,173417.0
2020-07-28 10:00:00,491.24,491.98,489.39,491.56,88494.0,491.24,491.98,489.39,491.56,88494.0
2020-07-28 10:10:00,491.61,492.0,489.46,490.42,117547.0,491.61,492.0,489.46,490.42,117547.0
2020-07-28 10:20:00,490.56,492.8,490.49,490.98,126412.0,490.56,492.8,490.49,490.98,126412.0
2020-07-28 10:30:00,490.9,491.96,489.56,490.66,78124.0,490.9,491.96,489.56,490.66,78124.0
2020-07-28 10:40:00,490.67,491.18,489.1,490.85,101860.0,490.67,491.18,489.1,490.85,101860.0
2020-07-28 10:50:00,491.04,492.25,489.75,491.84,61755.0,491.04,492.25,489.75,491.84,61755.0
2020-07-28 11:00:00,491.91,492.11,489.75,490.3,65688.0,491.91,492.11,489.75,490.3,65688.0
2020-07-28 11:10:00,490.41,492.47,489.83,491.4,57125.0,490.41,492.47,489.83,491.4,57125.0
2020-07-28 11:20:00,491.47,492.18,490.91,491.64,63370.0,491.47,492.18,490.91,491.64,63370.0
2020-07-28 11:30:00,491.74,495.13,491.69,494.64,213337.0,491.74,495.13,491.69,494.64,213337.0
2020-07-28 11:40:00,494.75,495.5,492.85,493.37,106849.0,494.75,495.5,492.85,493.37,106849.0
2020-07-28 11:50:00,493.28,493.95,492.49,492.68,68539.0,493.28,493.95,492.49,492.68,68539.0
2020-07-28 12:00:00,492.76,492.99,491.19,492.54,103188.0,492.76,492.99,491.19,492.54,103188.0
2020-07-28 12:10:00,492.45,493.35,492.12,492.16,73823.0,492.45,493.35,492.12,492.16,73823.0
2020-07-28 12:20:00,492.1,493.54,492.1,492.83,116463.0,492.1,493.54,492.1,492.83,116463.0
2020-07-28 12:30:00,493.05,493.06,491.37,492.39,50929.0,493.05,493.06,491.37,492.39,50929.0
2020-07-28 12:40:00,492.79,493.52,492.05,493.36,52317.0,492.79,493.52,492.05,493.36,52317.0
2020-07-28 12:50:00,493.37,494.79,493.37,494.28,115602.0,493.37,494.79,493.37,494.28,115602.0
2020-07-28 13:00:00,494.45,495.08,493.02,493.4,81300.0,494.45,495.08,493.02,493.4,81300.0
2020-07-28 13:10:00,493.43,494.21,493.04,493.42,71426.0,493.43,494.21,493.04,493.42,71426.0
2020-07-28 13:20:00,493.49,494.68,493.48,493.68,70255.0,493.49,494.68,493.48,493.68,70255.0
2020-07-28 13:30:00,493.78,494.88,493.54,494.87,49128.0,493.78,494.88,493.54,494.87,49128.0
2020-07-28 13:40:00,494.82,495.58,494.69,495.26,63024.0,494.82,495.58,494.69,495.26,63024.0
2020-07-28 13:50:00,495.25,495.46,493.87,493.98,47234.0,495.25,495.46,493.87,493.98,47234.0
2020-07-28 14:00:00,494.14,494.14,492.24,492.65,103249.0,494.14,494.14,492.24,492.65,103249.0
2020-07-28 14:10:00,492.66,493.27,492.63,492.9,53304.0,492.66,493.27,492.63,492.9,53304.0
2020-07-28 14:20:00,492.87,494.08,492.42,492.5,74607.0,492.87,494.08,492.42,492.5,74607.0
2020-07-28 14:30:00,492.43,492.79,491.68,492.14,69714.0,492.43,492.79,491.68,492.14,69714.0
2020-07-28 14:40:00,492.13,492.5,491.43,491.59,50780.0,492.13,492.5,491.43,491.59,50780.0
2020-07-28 14:50:00,491.82,492.48,491.07,491.43,64075.0,491.82,492.48,491.07,491.43,64075.0
2020-07-28 15:00:00,491.43,491.85,489.56,490.0,82496.0,491.43,491.85,489.56,490.0,82496.0
2020-07-28 15:10:00,490.07,490.52,488.62,490.4,118873.0,490.07,490.52,488.62,490.4,118873.0
2020-07-28 15:20:00,490.18,490.71,489.14,489.4,76185.0,490.18,490.71,489.14,489.4,76185.0
2020-07-28 15:30:00,489.36,490.2,488.01,488.01,94054.0,489.36,490.2,488.01,488.01,94054.0
2020-07-28 15:40:00,488.07,489.09,487.76,488.49,126775.0,488.07,489.09,487.76,488.49,126775.0
2020-07-28 15:50:00,488.43,489.0,487.87,488.45,166880.0,488.43,489.0,487.87,488.45,166880.0
2020-07-29 09:30:00,492.25,494.5,490.41,493.4,213316.0,492.25,494.5,490.41,493.4,213316.0
2020-07-29 09:40:00,493.34,494.84,492.05,492.51,162007.0,493.34,494.84,492.05,492.51,162007.0
2020-07-29 09:50:00,492.46,494.38,492.06,492.68,78328.0,492.46,494.38,492.06,492.68,78328.0
2020-07-29 10:00:00,492.65,494.92,492.22,492.87,102346.0,492.65,494.92,492.22,492.87,102346.0
2020-07-29 10:10:00,493.01,493.01,489.55,490.36,118751.0,493.01,493.01,489.55,490.36,118751.0
2020-07-29 10:20:00,490.25,491.31,488.6,489.55,128009.0,490.25,491.31,488.6,489.55,128009.0
2020-07-29 10:30:00,489.67,491.69,488.87,491.31,191894.0,489.67,491.69,488.87,491.31,191894.0
2020-07-29 10:40:00,491.33,492.48,490.24,491.61,92659.0,491.33,492.48,490.24,491.61,92659.0
2020-07-29 10:50:00,491.59,492.83,491.41,492.83,77857.0,491.59,492.83,491.41,492.83,77857.0
2020-07-29 11:00:00,492.78,492.91,490.85,491.42,66028.0,492.78,492.91,490.85,491.42,66028.0
2020-07-29 11:10:00,491.65,492.52,490.25,490.25,58972.0,491.65,492.52,490.25,490.25,58972.0
2020-07-29 11:20:00,490.37,490.81,489.44,490.26,75095.0,490.37,490.81,489.44,490.26,75095.0
2020-07-29 11:30:00,490.34,490.67,489.5,489.97,45877.0,490.34,490.67,489.5,489.97,45877.0
2020-07-29 11:40:00,489.89,490.36,489.5,489.73,50385.0,489.89,490.36,489.5,489.73,50385.0
2020-07-29 11:50:00,489.66,490.56,489.66,489.79,24827.0,489.66,490.56,489.66,489.79,24827.0
2020-07-29 12:00:00,489.65,489.74,486.34,486.42,136708.0,489.65,489.74,486.34,486.42,136708.0
2020-07-29 12:10:00,486.49,487.0,486.0,486.47,144218.0,486.49,487.0,486.0,486.47,144218.0
2020-07-29 12:20:00,486.48,487.5,486.4,487.21,89997.0,486.48,487.5,486.4,487.21,89997.0
2020-07-29 12:30:00,487.19,488.19,486.63,487.15,114173.0,487.19,488.19,486.63,487.15,114173.0
2020-07-29 12:40:00,487.12,487.18,485.12,485.52,117763.0,487.12,487.18,485.12,485.52,117763.0
2020-07-29 12:50:00,485.7,486.93,485.4,486.26,81499.0,485.7,486.93,485.4,486.26,81499.0
2020-07-29 13:00:00,486.28,486.68,485.0,485.61,73754.0,486.28,486.68,485.0,485.61,73754.0
2020-07-29 13:10:00,485.64,486.1,485.01,485.87,79700.0,485.64,486.1,485.01,485.87,79700.0
2020-07-29 13:20:00,485.76,486.14,485.15,485.47,61853.0,485.76,486.14,485.15,485.47,61853.0
2020-07-29 13:30:00,485.47,485.64,485.05,485.15,30926.0,485.47,485.64,485.05,485.15,30926.0
2020-07-29 13:40:00,485.19,487.0,484.97,486.92,68884.0,485.19,487.0,484.97,486.92,68884.0
2020-07-29 13:50:00,486.93,487.45,486.15,486.67,44607.0,486.93,487.45,486.15,486.67,44607.0
2020-07-29 14:00:00,486.39,487.46,486.0,487.11,41311.0,486.39,487.46,486.0,487.11,41311.0
2020-07-29 14:10:00,487.02,487.83,486.61,486.72,46322.0,487.02,487.83,486.61,486.72,46322.0
2020-07-29 14:20:00,486.8,487.11,485.66,486.74,47297.0,486.8,487.11,485.66,486.74,47297.0
2020-07-29 14:30:00,486.72,489.08,486.54,488.71,86776.0,486.72,489.08,486.54,488.71,86776.0
2020-07-29 14:40:00,488.76,489.13,487.81,488.81,76092.0,488.76,489.13,487.81,488.81,76092.0
2020-07-29 14:50:00,488.89,489.25,484.84,485.06,125599.0,488.89,489.25,484.84,485.06,125599.0
2020-07-29 15:00:00,485.16,485.7,484.13,485.39,92201.0,485.16,485.7,484.13,485.39,92201.0
2020-07-29 15:10:00,485.43,485.75,484.25,485.07,55146.0,485.43,485.75,484.25,485.07,55146.0
2020-07-29 15:20:00,485.15,486.14,485.05,485.58,72627.0,485.15,486.14,485.05,485.58,72627.0
2020-07-29 15:30:00,485.43,487.0,485.12,486.75,75714.0,485.43,487.0,485.12,486.75,75714.0
2020-07-29 15:40:00,486.55,486.75,485.08,485.6,88195.0,486.55,486.75,485.08,485.6,88195.0
2020-07-29 15:50:00,485.59,485.59,484.16,484.48,190780.0,485.59,485.59,484.16,484.48,190780.0
2020-07-30 09:30:00,482.5,485.85,480.7,483.0,185556.0,482.5,485.85,480.7,483.0,185556.0
2020-07-30 09:40:00,483.01,485.2,482.37,483.11,78660.0,483.01,485.2,482.37,483.11,78660.0
2020-07-30 09:50:00,483.15,483.88,480.22,481.35,105267.0,483.15,483.88,480.22,481.35,105267.0
2020-07-30 10:00:00,481.71,483.09,480.28,482.38,91637.0,481.71,483.09,480.28,482.38,91637.0
2020-07-30 10:10:00,482.36,482.36,478.32,478.74,150927.0,482.36,482.36,478.32,478.74,150927.0
2020-07-30 10:20:00,478.62,480.57,477.51,480.33,105867.0,478.62,480.57,477.51,480.33,105867.0
2020-07-30 10:30:00,480.39,482.0,479.55,481.81,88321.0,480.39,482.0,479.55,481.81,88321.0
2020-07-30 10:40:00,481.98,482.17,480.45,481.17,119920.0,481.98,482.17,480.45,481.17,119920.0
2020-07-30 10:50:00,481.01,482.94,479.4,482.61,124513.0,481.01,482.94,479.4,482.61,124513.0
2020-07-30 11:00:00,482.7,482.88,481.38,481.76,104546.0,482.7,482.88,481.38,481.76,104546.0
2020-07-30 11:10:00,481.72,483.49,481.39,483.07,64290.0,481.72,483.49,481.39,483.07,64290.0
2020-07-30 11:20:00,483.08,483.75,482.07,482.92,96836.0,483.08,483.75,482.07,482.92,96836.0
2020-07-30 11:30:00,483.06,484.49,482.52,484.29,114520.0,483.06,484.49,482.52,484.29,114520.0
2020-07-30 11:40:00,484.39,485.61,483.82,484.93,182314.0,484.39,485.61,483.82,484.93,182314.0
2020-07-30 11:50:00,484.87,485.5,484.27,484.56,136808.0,484.87,485.5,484.27,484.56,136808.0
2020-07-30 12:00:00,484.57,486.57,484.57,485.25,146231.0,484.57,486.57,484.57,485.25,146231.0
2020-07-30 12:10:00,485.23,487.96,485.16,486.94,178534.0,485.23,487.96,485.16,486.94,178534.0
2020-07-30 12:20:00,487.0,487.16,486.0,486.58,100817.0,487.0,487.16,486.0,486.58,100817.0
2020-07-30 12:30:00,486.75,487.8,486.65,487.15,74405.0,486.75,487.8,486.65,487.15,74405.0
2020-07-30 12:40:00,487.22,487.64,486.68,487.18,41842.0,487.22,487.64,486.68,487.18,41842.0
2020-07-30 12:50:00,487.07,487.41,486.33,486.7,52897.0,487.07,487.41,486.33,486.7,52897.0
2020-07-30 13:00:00,486.63,487.17,485.84,486.75,140431.0,486.63,487.17,485.84,486.75,140431.0
2020-07-30 13:10:00,486.75,487.58,486.29,486.89,160890.0,486.75,487.58,486.29,486.89,160890.0
2020-07-30 13:20:00,486.89,487.56,486.24,487.49,150935.0,486.89,487.56,486.24,487.49,150935.0
2020-07-30 13:30:00,487.5,487.89,485.68,486.11,157516.0,487.5,487.89,485.68,486.11,157516.0
2020-07-30 13:40:00,486.04,486.82,485.26,485.61,141213.0,486.04,486.82,485.26,485.61,141213.0
2020-07-30 13:50:00,485.54,487.59,485.05,487.35,136573.0,485.54,487.59,485.05,487.35,136573.0
2020-07-30 14:00:00,487.37,488.35,487.0,488.16,105628.0,487.37,488.35,487.0,488.16,105628.0
2020-07-30 14:10:00,488.07,488.29,486.61,486.98,54381.0,488.07,488.29,486.61,486.98,54381.0
2020-07-30 14:20:00,487.0,487.0,484.89,485.11,115325.0,487.0,487.0,484.89,485.11,115325.0
2020-07-30 14:30:00,485.19,486.14,484.91,485.97,44854.0,485.19,486.14,484.91,485.97,44854.0
2020-07-30 14:40:00,485.97,486.4,485.59,485.87,51018.0,485.97,486.4,485.59,485.87,51018.0
2020-07-30 14:50:00,486.06,486.25,484.8,485.24,42713.0,486.06,486.25,484.8,485.24,42713.0
2020-07-30 15:00:00,485.23,486.09,483.98,485.1,88015.0,485.23,486.09,483.98,485.1,88015.0
2020-07-30 15:10:00,485.16,487.03,485.01,486.84,75389.0,485.16,487.03,485.01,486.84,75389.0
2020-07-30 15:20:00,486.89,487.24,486.03,486.92,80465.0,486.89,487.24,486.03,486.92,80465.0
2020-07-30 15:30:00,486.94,487.12,485.66,485.66,85392.0,486.94,487.12,485.66,485.66,85392.0
2020-07-30 15:40:00,485.65,486.22,485.32,485.69,108087.0,485.65,486.22,485.32,485.69,108087.0
2020-07-30 15:50:00,485.75,486.64,485.43,485.69,127730.0,485.75,486.64,485.43,485.69,127730.0
2020-07-31 09:30:00,488.29,489.75,485.73,488.56,236920.0,488.29,489.75,485.73,488.56,236920.0
2020-07-31 09:40:00,488.6,493.07,488.6,490.5,198305.0,488.6,493.07,488.6,490.5,198305.0
2020-07-31 09:50:00,490.5,492.83,489.26,492.07,139016.0,490.5,492.83,489.26,492.07,139016.0
2020-07-31 10:00:00,492.3,492.5,489.34,489.39,101746.0,492.3,492.5,489.34,489.39,101746.0
2020-07-31 10:10:00,489.5,490.47,486.66,487.46,117008.0,489.5,490.47,486.66,487.46,117008.0
2020-07-31 10:20:00,487.53,488.95,486.5,487.76,92243.0,487.53,488.95,486.5,487.76,92243.0
2020-07-31 10:30:00,487.72,490.43,487.58,490.25,55940.0,487.72,490.43,487.58,490.25,55940.0
2020-07-31 10:40:00,490.43,491.45,488.98,489.98,118730.0,490.43,491.45,488.98,489.98,118730.0
2020-07-31 10:50:00,489.87,490.74,489.25,490.69,61078.0,489.87,490.74,489.25,490.69,61078.0
2020-07-31 11:00:00,490.57,492.68,490.11,492.23,93948.0,490.57,492.68,490.11,492.23,93948.0
2020-07-31 11:10:00,492.28,494.8,491.73,493.85,137139.0,492.28,494.8,491.73,493.85,137139.0
2020-07-31 11:20:00,493.93,494.69,492.23,492.56,92585.0,493.93,494.69,492.23,492.56,92585.0
2020-07-31 11:30:00,492.58,493.1,491.45,491.99,91254.0,492.58,493.1,491.45,491.99,91254.0
2020-07-31 11:40:00,492.08,493.14,491.85,492.35,46397.0,492.08,493.14,491.85,492.35,46397.0
2020-07-31 11:50:00,492.69,492.69,489.83,490.35,81711.0,492.69,492.69,489.83,490.35,81711.0
2020-07-31 12:00:00,490.12,490.76,489.3,489.51,59564.0,490.12,490.76,489.3,489.51,59564.0
2020-07-31 12:10:00,489.63,489.84,487.36,488.18,71974.0,489.63,489.84,487.36,488.18,71974.0
2020-07-31 12:20:00,488.26,488.63,487.23,487.7,54417.0,488.26,488.63,487.23,487.7,54417.0
2020-07-31 12:30:00,487.48,488.34,485.86,486.27,105873.0,487.48,488.34,485.86,486.27,105873.0
2020-07-31 12:40:00,486.42,487.42,485.92,486.42,56621.0,486.42,487.42,485.92,486.42,56621.0
2020-07-31 12:50:00,486.52,486.93,485.22,485.97,54379.0,486.52,486.93,485.22,485.97,54379.0
2020-07-31 13:00:00,485.9,487.45,485.73,487.12,70488.0,485.9,487.45,485.73,487.12,70488.0
2020-07-31 13:10:00,487.25,487.73,485.73,487.02,38615.0,487.25,487.73,485.73,487.02,38615.0
2020-07-31 13:20:00,487.03,488.27,487.03,488.0,41583.0,487.03,488.27,487.03,488.0,41583.0
2020-07-31 13:30:00,487.7,488.04,486.0,486.5,47765.0,487.7,488.04,486.0,486.5,47765.0
2020-07-31 13:40:00,486.63,487.4,486.41,487.4,27398.0,486.63,487.4,486.41,487.4,27398.0
2020-07-31 13:50:00,487.4,487.78,486.42,486.54,23843.0,487.4,487.78,486.42,486.54,23843.0
2020-07-31 14:00:00,486.45,487.29,484.5,484.82,63773.0,486.45,487.29,484.5,484.82,63773.0
2020-07-31 14:10:00,484.71,485.78,484.58,485.4,46564.0,484.71,485.78,484.58,485.4,46564.0
2020-07-31 14:20:00,485.42,486.4,485.42,485.82,32498.0,485.42,486.4,485.42,485.82,32498.0
2020-07-31 14:30:00,485.85,486.3,485.7,485.75,26366.0,485.85,486.3,485.7,485.75,26366.0
2020-07-31 14:40:00,485.72,486.75,484.91,486.06,47100.0,485.72,486.75,484.91,486.06,47100.0
2020-07-31 14:50:00,486.11,487.5,486.08,486.74,50667.0,486.11,487.5,486.08,486.74,50667.0
2020-07-31 15:00:00,486.76,487.84,486.06,487.3,67660.0,486.76,487.84,486.06,487.3,67660.0
2020-07-31 15:10:00,487.3,487.99,486.81,487.83,46587.0,487.3,487.99,486.81,487.83,46587.0
2020-07-31 15:20:00,487.91,488.34,487.12,487.27,45577.0,487.91,488.34,487.12,487.27,45577.0
2020-07-31 15:30:00,487.57,487.92,486.55,487.55,49496.0,487.57,487.92,486.55,487.55,49496.0
2020-07-31 15:40:00,487.51,488.23,487.1,488.05,63974.0,487.51,488.23,487.1,488.05,63974.0
2020-07-31 15:50:00,488.11,489.32,485.22,489.27,218451.0,488.11,489.32,485.22,489.27,218451.0
2020-08-03 09:30:00,491.36,493.75,490.23,492.31,264921.0,491.36,493.75,490.23,492.31,264921.0
2020-08-03 09:40:00,492.43,497.61,492.0,495.64,287583.0,492.43,497.61,492.0,495.64,287583.0
2020-08-03 09:50:00,495.62,497.32,494.36,496.5,144380.0,495.62,497.32,494.36,496.5,144380.0
2020-08-03 10:00:00,496.71,499.88,496.0,498.09,169566.0,496.71,499.88,496.0,498.09,169566.0
2020-08-03 10:10:00,498.08,498.19,496.42,498.03,103022.0,498.08,498.19,496.42,498.03,103022.0
2020-08-03 10:20:00,498.15,498.15,495.5,495.73,78403.0,498.15,498.15,495.5,495.73,78403.0
2020-08-03 10:30:00,495.91,496.77,494.36,495.24,83234.0,495.91,496.77,494.36,495.24,83234.0
2020-08-03 10:40:00,495.52,496.79,494.6,494.6,73564.0,495.52,496.79,494.6,494.6,73564.0
2020-08-03 10:50:00,494.54,495.9,494.34,495.53,52210.0,494.54,495.9,494.34,495.53,52210.0
2020-08-03 11:00:00,495.58,497.0,495.24,496.85,56704.0,495.58,497.0,495.24,496.85,56704.0
2020-08-03 11:10:00,496.97,497.19,495.72,495.93,53866.0,496.97,497.19,495.72,495.93,53866.0
2020-08-03 11:20:00,496.05,496.93,495.58,496.84,53165.0,496.05,496.93,495.58,496.84,53165.0
2020-08-03 11:30:00,496.72,498.88,496.35,498.8,102950.0,496.72,498.88,496.35,498.8,102950.0
2020-08-03 11:40:00,498.77,499.01,497.58,498.3,120175.0,498.77,499.01,497.58,498.3,120175.0
2020-08-03 11:50:00,498.32,499.0,497.61,498.84,39360.0,498.32,499.0,497.61,498.84,39360.0
2020-08-03 12:00:00,498.83,498.97,497.73,498.2,38546.0,498.83,498.97,497.73,498.2,38546.0
2020-08-03 12:10:00,498.25,498.94,497.3,498.83,46236.0,498.25,498.94,497.3,498.83,46236.0
2020-08-03 12:20:00,498.92,501.73,498.92,501.46,236436.0,498.92,501.73,498.92,501.46,236436.0
2020-08-03 12:30:00,501.49,502.83,501.32,501.85,126376.0,501.49,502.83,501.32,501.85,126376.0
2020-08-03 12:40:00,501.91,502.7,500.46,500.67,71271.0,501.91,502.7,500.46,500.67,71271.0
2020-08-03 12:50:00,500.67,501.22,499.74,501.13,57979.0,500.67,501.22,499.74,501.13,57979.0
2020-08-03 13:00:00,500.95,501.47,500.49,501.29,39014.0,500.95,501.47,500.49,501.29,39014.0
2020-08-03 13:10:00,501.18,502.68,501.18,501.94,72727.0,501.18,502.68,501.18,501.94,72727.0
2020-08-03 13:20:00,502.35,503.09,501.82,502.44,85453.0,502.35,503.09,501.82,502.44,85453.0
2020-08-03 13:30:00,502.56,502.68,501.66,501.87,46303.0,502.56,502.68,501.66,501.87,46303.0
2020-08-03 13:40:00,501.88,502.1,500.51,501.97,63519.0,501.88,502.1,500.51,501.97,63519.0
2020-08-03 13:50:00,501.85,502.3,500.64,500.7,40065.0,501.85,502.3,500.64,500.7,40065.0
2020-08-03 14:00:00,500.93,500.97,498.91,498.91,49703.0,500.93,500.97,498.91,498.91,49703.0
2020-08-03 14:10:00,498.77,499.9,498.52,499.15,48098.0,498.77,499.9,498.52,499.15,48098.0
2020-08-03 14:20:00,499.14,500.08,498.9,499.42,32969.0,499.14,500.08,498.9,499.42,32969.0
2020-08-03 14:30:00,499.49,500.62,499.49,500.35,34983.0,499.49,500.62,499.49,500.35,34983.0
2020-08-03 14:40:00,500.36,500.46,497.8,498.18,70748.0,500.36,500.46,497.8,498.18,70748.0
2020-08-03 14:50:00,498.09,499.52,498.05,498.81,48256.0,498.09,499.52,498.05,498.81,48256.0
2020-08-03 15:00:00,498.6,499.89,498.49,499.13,35711.0,498.6,499.89,498.49,499.13,35711.0
2020-08-03 15:10:00,499.12,499.34,497.41,497.59,59701.0,499.12,499.34,497.41,497.59,59701.0
2020-08-03 15:20:00,497.57,498.68,497.39,498.5,48825.0,497.57,498.68,497.39,498.5,48825.0
2020-08-03 15:30:00,498.45,499.22,496.95,499.07,68307.0,498.45,499.22,496.95,499.07,68307.0
2020-08-03 15:40:00,498.99,499.93,498.77,499.8,86639.0,498.99,499.93,498.77,499.8,86639.0
2020-08-03 15:50:00,499.81,499.81,498.08,498.62,146622.0,499.81,499.81,498.08,498.62,146622.0
2020-08-04 09:30:00,498.79,503.95,498.65,503.43,219455.0,498.79,503.95,498.65,503.43,219455.0
2020-08-04 09:40:00,503.32,505.29,501.72,504.99,153778.0,503.32,505.29,501.72,504.99,153778.0
2020-08-04 09:50:00,504.88,507.39,503.01,507.04,185240.0,504.88,507.39,503.01,507.04,185240.0
2020-08-04 10:00:00,506.88,508.49,505.94,507.3,151322.0,506.88,508.49,505.94,507.3,151322.0
2020-08-04 10:10:00,507.36,507.87,504.71,507.87,148641.0,507.36,507.87,504.71,507.87,148641.0
2020-08-04 10:20:00,507.72,508.95,506.98,507.47,154528.0,507.72,508.95,506.98,507.47,154528.0
2020-08-04 10:30:00,507.51,508.66,506.76,506.98,124808.0,507.51,508.66,506.76,506.98,124808.0
2020-08-04 10:40:00,506.89,507.47,506.1,506.34,72752.0,506.89,507.47,506.1,506.34,72752.0
2020-08-04 10:50:00,506.2,507.09,506.01,506.11,42527.0,506.2,507.09,506.01,506.11,42527.0
2020-08-04 11:00:00,506.17,506.98,505.27,505.54,72383.0,506.17,506.98,505.27,505.54,72383.0
2020-08-04 11:10:00,505.6,507.09,505.01,507.0,65328.0,505.6,507.09,505.01,507.0,65328.0
2020-08-04 11:20:00,506.91,507.49,503.94,504.8,113569.0,506.91,507.49,503.94,504.8,113569.0
2020-08-04 11:30:00,504.78,506.0,504.7,505.19,46565.0,504.78,506.0,504.7,505.19,46565.0
2020-08-04 11:40:00,505.19,506.84,505.18,506.8,42276.0,505.19,506.84,505.18,506.8,42276.0
2020-08-04 11:50:00,506.67,507.48,505.87,506.3,38397.0,506.67,507.48,505.87,506.3,38397.0
2020-08-04 12:00:00,506.46,506.5,504.36,504.73,38206.0,506.46,506.5,504.36,504.73,38206.0
2020-08-04 12:10:00,504.91,505.0,503.38,504.36,55857.0,504.91,505.0,503.38,504.36,55857.0
2020-08-04 12:20:00,504.36,505.51,503.69,505.38,37397.0,504.36,505.51,503.69,505.38,37397.0
2020-08-04 12:30:00,505.34,505.67,504.57,505.26,26622.0,505.34,505.67,504.57,505.26,26622.0
2020-08-04 12:40:00,505.23,505.7,504.33,504.42,24438.0,505.23,505.7,504.33,504.42,24438.0
2020-08-04 12:50:00,504.32,505.24,503.81,505.24,32583.0,504.32,505.24,503.81,505.24,32583.0
2020-08-04 13:00:00,504.93,506.0,504.3,505.97,22037.0,504.93,506.0,504.3,505.97,22037.0
2020-08-04 13:10:00,506.09,508.01,505.99,507.41,67462.0,506.09,508.01,505.99,507.41,67462.0
2020-08-04 13:20:00,507.22,508.54,507.01,507.2,50886.0,507.22,508.54,507.01,507.2,50886.0
2020-08-04 13:30:00,507.33,508.0,507.04,507.92,30498.0,507.33,508.0,507.04,507.92,30498.0
2020-08-04 13:40:00,507.99,509.95,507.93,509.46,114958.0,507.99,509.95,507.93,509.46,114958.0
2020-08-04 13:50:00,509.43,510.45,508.79,508.97,139648.0,509.43,510.45,508.79,508.97,139648.0
2020-08-04 14:00:00,509.02,509.9,508.22,508.69,90731.0,509.02,509.9,508.22,508.69,90731.0
2020-08-04 14:10:00,508.68,509.03,508.0,508.02,65713.0,508.68,509.03,508.0,508.02,65713.0
2020-08-04 14:20:00,508.13,508.78,506.62,506.62,66633.0,508.13,508.78,506.62,506.62,66633.0
2020-08-04 14:30:00,506.69,506.84,504.8,504.92,103393.0,506.69,506.84,504.8,504.92,103393.0
2020-08-04 14:40:00,504.7,506.87,504.56,506.47,59438.0,504.7,506.87,504.56,506.47,59438.0
2020-08-04 14:50:00,506.32,507.39,505.73,507.28,46344.0,506.32,507.39,505.73,507.28,46344.0
2020-08-04 15:00:00,507.2,508.25,506.99,508.11,47012.0,507.2,508.25,506.99,508.11,47012.0
2020-08-04 15:10:00,508.29,508.65,507.26,508.36,41955.0,508.29,508.65,507.26,508.36,41955.0
2020-08-04 15:20:00,508.38,508.99,507.37,507.78,55676.0,508.38,508.99,507.37,507.78,55676.0
2020-08-04 15:30:00,507.85,508.42,507.47,508.34,60773.0,507.85,508.42,507.47,508.34,60773.0
2020-08-04 15:40:00,508.39,509.45,508.15,509.08,90201.0,508.39,509.45,508.15,509.08,90201.0
2020-08-04 15:50:00,509.0,509.96,508.18,509.87,162130.0,509.0,509.96,508.18,509.87,162130.0
2020-08-05 09:30:00,507.76,510.11,504.7,506.09,220198.0,507.76,510.11,504.7,506.09,220198.0
2020-08-05 09:40:00,506.62,507.95,505.54,507.25,89794.0,506.62,507.95,505.54,507.25,89794.0
2020-08-05 09:50:00,507.5,508.69,505.87,508.48,75717.0,507.5,508.69,505.87,508.48,75717.0
2020-08-05 10:00:00,508.39,508.75,506.85,507.41,78015.0,508.39,508.75,506.85,507.41,78015.0
2020-08-05 10:10:00,507.42,508.45,506.42,506.71,59979.0,507.42,508.45,506.42,506.71,59979.0
2020-08-05 10:20:00,506.92,506.92,505.05,505.83,62086.0,506.92,506.92,505.05,505.83,62086.0
2020-08-05 10:30:00,505.75,505.75,503.8,504.21,106243.0,505.75,505.75,503.8,504.21,106243.0
2020-08-05 10:40:00,504.24,505.06,503.08,503.41,127658.0,504.24,505.06,503.08,503.41,127658.0
2020-08-05 10:50:00,503.38,505.74,503.33,505.34,141902.0,503.38,505.74,503.33,505.34,141902.0
2020-08-05 11:00:00,505.5,506.35,505.1,505.19,74361.0,505.5,506.35,505.1,505.19,74361.0
2020-08-05 11:10:00,505.28,505.78,503.74,503.86,60763.0,505.28,505.78,503.74,503.86,60763.0
2020-08-05 11:20:00,504.02,504.64,503.45,504.25,40234.0,504.02,504.64,503.45,504.25,40234.0
2020-08-05 11:30:00,504.22,505.28,503.73,504.96,72459.0,504.22,505.28,503.73,504.96,72459.0
2020-08-05 11:40:00,504.79,504.88,504.12,504.47,19998.0,504.79,504.88,504.12,504.47,19998.0
2020-08-05 11:50:00,504.7,504.71,502.76,503.04,47756.0,504.7,504.71,502.76,503.04,47756.0
2020-08-05 12:00:00,502.75,503.98,502.72,503.9,45027.0,502.75,503.98,502.72,503.9,45027.0
2020-08-05 12:10:00,503.89,505.55,503.7,505.41,54062.0,503.89,505.55,503.7,505.41,54062.0
2020-08-05 12:20:00,505.54,505.78,503.47,503.67,71615.0,505.54,505.78,503.47,503.67,71615.0
2020-08-05 12:30:00,503.51,504.6,503.15,504.25,41549.0,503.51,504.6,503.15,504.25,41549.0
2020-08-05 12:40:00,504.25,505.61,504.14,504.52,37806.0,504.25,505.61,504.14,504.52,37806.0
2020-08-05 12:50:00,504.43,504.67,504.13,504.43,16380.0,504.43,504.67,504.13,504.43,16380.0
2020-08-05 13:00:00,504.77,505.58,504.57,505.41,27191.0,504.77,505.58,504.57,505.41,27191.0
2020-08-05 13:10:00,505.4,505.65,505.01,505.02,22294.0,505.4,505.65,505.01,505.02,22294.0
2020-08-05 13:20:00,505.14,505.14,504.23,504.75,20759.0,505.14,505.14,504.23,504.75,20759.0
2020-08-05 13:30:00,505.04,505.85,504.76,505.85,26972.0,505.04,505.85,504.76,505.85,26972.0
2020-08-05 13:40:00,505.85,506.35,504.82,504.96,35590.0,505.85,506.35,504.82,504.96,35590.0
2020-08-05 13:50:00,504.99,506.0,504.99,505.73,33374.0,504.99,506.0,504.99,505.73,33374.0
2020-08-05 14:00:00,505.87,506.8,505.87,506.35,43349.0,505.87,506.8,505.87,506.35,43349.0
2020-08-05 14:10:00,506.35,506.42,505.23,505.29,30087.0,506.35,506.42,505.23,505.29,30087.0
2020-08-05 14:20:00,505.21,505.92,505.06,505.81,24458.0,505.21,505.92,505.06,505.81,24458.0
2020-08-05 14:30:00,505.73,506.29,505.53,505.92,20620.0,505.73,506.29,505.53,505.92,20620.0
2020-08-05 14:40:00,505.81,506.01,505.35,505.71,22970.0,505.81,506.01,505.35,505.71,22970.0
2020-08-05 14:50:00,505.71,506.02,505.4,505.79,16223.0,505.71,506.02,505.4,505.79,16223.0
2020-08-05 15:00:00,505.63,505.8,504.68,504.78,26560.0,505.63,505.8,504.68,504.78,26560.0
2020-08-05 15:10:00,504.76,505.09,504.1,504.1,25461.0,504.76,505.09,504.1,504.1,25461.0
2020-08-05 15:20:00,504.05,504.25,502.52,502.66,88981.0,504.05,504.25,502.52,502.66,88981.0
2020-08-05 15:30:00,502.68,503.29,502.23,502.63,73244.0,502.68,503.29,502.23,502.63,73244.0
2020-08-05 15:40:00,502.62,502.76,501.27,501.84,96600.0,502.62,502.76,501.27,501.84,96600.0
2020-08-05 15:50:00,501.71,503.29,501.2,502.11,165051.0,501.71,503.29,501.2,502.11,165051.0
2020-08-06 09:30:00,504.11,504.34,499.0,500.72,174096.0,504.11,504.34,499.0,500.72,174096.0
2020-08-06 09:40:00,500.67,502.74,500.66,501.87,79704.0,500.67,502.74,500.66,501.87,79704.0
2020-08-06 09:50:00,501.8,503.49,500.8,503.19,61051.0,501.8,503.49,500.8,503.19,61051.0
2020-08-06 10:00:00,503.31,503.44,502.03,502.71,57260.0,503.31,503.44,502.03,502.71,57260.0
2020-08-06 10:10:00,502.62,504.37,502.09,502.38,90349.0,502.62,504.37,502.09,502.38,90349.0
2020-08-06 10:20:00,502.34,503.84,502.34,503.08,47803.0,502.34,503.84,502.34,503.08,47803.0
2020-08-06 10:30:00,503.26,503.56,501.2,501.23,58637.0,503.26,503.56,501.2,501.23,58637.0
2020-08-06 10:40:00,501.42,501.67,499.32,500.76,77731.0,501.42,501.67,499.32,500.76,77731.0
2020-08-06 10:50:00,500.55,501.15,498.7,500.81,69609.0,500.55,501.15,498.7,500.81,69609.0
2020-08-06 11:00:00,500.88,502.47,500.68,502.21,57861.0,500.88,502.47,500.68,502.21,57861.0
2020-08-06 11:10:00,502.29,503.17,502.29,503.0,39676.0,502.29,503.17,502.29,503.0,39676.0
2020-08-06 11:20:00,502.89,503.38,502.14,502.42,55967.0,502.89,503.38,502.14,502.42,55967.0
2020-08-06 11:30:00,502.51,503.94,502.51,503.23,44983.0,502.51,503.94,502.51,503.23,44983.0
2020-08-06 11:40:00,503.18,504.11,502.34,503.19,72409.0,503.18,504.11,502.34,503.19,72409.0
2020-08-06 11:50:00,503.0,503.43,502.47,502.95,26853.0,503.0,503.43,502.47,502.95,26853.0
2020-08-06 12:00:00,502.83,503.68,502.83,503.66,21779.0,502.83,503.68,502.83,503.66,21779.0
2020-08-06 12:10:00,503.68,504.37,503.22,504.16,46570.0,503.68,504.37,503.22,504.16,46570.0
2020-08-06 12:20:00,504.15,504.9,503.65,503.71,64753.0,504.15,504.9,503.65,503.71,64753.0
2020-08-06 12:30:00,503.7,504.6,503.46,504.49,22873.0,503.7,504.6,503.46,504.49,22873.0
2020-08-06 12:40:00,504.47,505.36,504.18,505.36,44595.0,504.47,505.36,504.18,505.36,44595.0
2020-08-06 12:50:00,505.39,505.89,505.19,505.67,35169.0,505.39,505.89,505.19,505.67,35169.0
2020-08-06 13:00:00,505.7,506.82,505.4,505.75,53572.0,505.7,506.82,505.4,505.75,53572.0
2020-08-06 13:10:00,505.67,506.23,505.47,505.89,22708.0,505.67,506.23,505.47,505.89,22708.0
2020-08-06 13:20:00,505.96,506.93,505.75,506.06,35016.0,505.96,506.93,505.75,506.06,35016.0
2020-08-06 13:30:00,506.16,506.74,505.4,506.17,19843.0,506.16,506.74,505.4,506.17,19843.0
2020-08-06 13:40:00,506.25,506.31,504.98,506.0,35068.0,506.25,506.31,504.98,506.0,35068.0
2020-08-06 13:50:00,505.96,506.63,505.79,506.53,31237.0,505.96,506.63,505.79,506.53,31237.0
2020-08-06 14:00:00,506.59,507.93,506.46,507.63,51738.0,506.59,507.93,506.46,507.63,51738.0
2020-08-06 14:10:00,507.69,507.93,506.99,506.99,23239.0,507.69,507.93,506.99,506.99,23239.0
2020-08-06 14:20:00,507.12,507.92,506.72,507.79,28473.0,507.12,507.92,506.72,507.79,28473.0
2020-08-06 14:30:00,507.85,508.36,507.37,507.7,48352.0,507.85,508.36,507.37,507.7,48352.0
2020-08-06 14:40:00,507.57,508.1,507.42,507.82,30223.0,507.57,508.1,507.42,507.82,30223.0
2020-08-06 14:50:00,507.96,509.38,507.96,509.17,74694.0,507.96,509.38,507.96,509.17,74694.0
2020-08-06 15:00:00,509.03,509.71,508.34,508.79,58911.0,509.03,509.71,508.34,508.79,58911.0
2020-08-06 15:10:00,508.95,510.3,508.95,509.72,76648.0,508.95,510.3,508.95,509.72,76648.0
2020-08-06 15:20:00,509.8,510.82,509.1,509.16,90855.0,509.8,510.82,509.1,509.16,90855.0
2020-08-06 15:30:00,509.14,510.0,508.06,509.24,73731.0,509.14,510.0,508.06,509.24,73731.0
2020-08-06 15:40:00,509.33,509.89,508.48,508.65,80017.0,509.33,509.89,508.48,508.65,80017.0
2020-08-06 15:50:00,508.54,509.92,508.23,509.05,151816.0,508.54,509.92,508.23,509.05,151816.0
2020-08-07 09:30:00,505.49,508.29,504.31,505.15,133799.0,505.49,508.29,504.31,505.15,133799.0
2020-08-07 09:40:00,505.22,505.81,503.77,505.18,80735.0,505.22,505.81,503.77,505.18,80735.0
2020-08-07 09:50:00,505.11,505.16,502.83,503.4,81025.0,505.11,505.16,502.83,503.4,81025.0
2020-08-07 10:00:00,503.37,503.37,500.14,500.47,134799.0,503.37,503.37,500.14,500.47,134799.0
2020-08-07 10:10:00,500.5,502.17,500.23,500.48,150983.0,500.5,502.17,500.23,500.48,150983.0
2020-08-07 10:20:00,500.49,501.28,499.77,501.08,98056.0,500.49,501.28,499.77,501.08,98056.0
2020-08-07 10:30:00,501.09,502.31,499.91,500.79,86841.0,501.09,502.31,499.91,500.79,86841.0
2020-08-07 10:40:00,500.67,501.6,500.11,501.29,74463.0,500.67,501.6,500.11,501.29,74463.0
2020-08-07 10:50:00,501.35,503.37,501.03,502.42,115721.0,501.35,503.37,501.03,502.42,115721.0
2020-08-07 11:00:00,502.32,502.8,501.25,501.47,63049.0,502.32,502.8,501.25,501.47,63049.0
2020-08-07 11:10:00,501.4,502.06,499.83,500.48,59017.0,501.4,502.06,499.83,500.48,59017.0
2020-08-07 11:20:00,500.42,501.27,500.26,500.36,51711.0,500.42,501.27,500.26,500.36,51711.0
2020-08-07 11:30:00,500.39,501.63,500.32,500.41,44157.0,500.39,501.63,500.32,500.41,44157.0
2020-08-07 11:40:00,500.56,501.66,500.38,501.19,36838.0,500.56,501.66,500.38,501.19,36838.0
2020-08-07 11:50:00,501.12,501.75,498.79,498.93,77928.0,501.12,501.75,498.79,498.93,77928.0
2020-08-07 12:00:00,498.78,499.48,497.7,498.61,66734.0,498.78,499.48,497.7,498.61,66734.0
2020-08-07 12:10:00,498.21,498.75,497.81,498.52,42405.0,498.21,498.75,497.81,498.52,42405.0
2020-08-07 12:20:00,498.45,498.9,497.73,498.62,37891.0,498.45,498.9,497.73,498.62,37891.0
2020-08-07 12:30:00,498.65,498.92,497.78,497.78,38388.0,498.65,498.92,497.78,497.78,38388.0
2020-08-07 12:40:00,497.96,498.06,494.59,494.76,94705.0,497.96,498.06,494.59,494.76,94705.0
2020-08-07 12:50:00,494.65,495.52,492.25,492.25,120095.0,494.65,495.52,492.25,492.25,120095.0
2020-08-07 13:00:00,492.16,492.48,489.75,490.51,121497.0,492.16,492.48,489.75,490.51,121497.0
2020-08-07 13:10:00,490.63,490.81,487.92,489.21,146141.0,490.63,490.81,487.92,489.21,146141.0
2020-08-07 13:20:00,489.44,490.4,488.9,489.88,79673.0,489.44,490.4,488.9,489.88,79673.0
2020-08-07 13:30:00,489.9,492.6,489.5,491.42,104371.0,489.9,492.6,489.5,491.42,104371.0
2020-08-07 13:40:00,491.25,491.6,489.35,489.48,48252.0,491.25,491.6,489.35,489.48,48252.0
2020-08-07 13:50:00,489.45,490.47,488.86,490.2,62619.0,489.45,490.47,488.86,490.2,62619.0
2020-08-07 14:00:00,490.28,490.88,488.11,488.65,70772.0,490.28,490.88,488.11,488.65,70772.0
2020-08-07 14:10:00,488.75,489.58,488.09,488.8,95461.0,488.75,489.58,488.09,488.8,95461.0
2020-08-07 14:20:00,489.0,489.29,487.0,487.36,98902.0,489.0,489.29,487.0,487.36,98902.0
2020-08-07 14:30:00,487.38,488.98,486.68,488.87,66327.0,487.38,488.98,486.68,488.87,66327.0
2020-08-07 14:40:00,488.98,490.0,487.38,489.45,74137.0,488.98,490.0,487.38,489.45,74137.0
2020-08-07 14:50:00,489.52,490.88,489.24,490.52,76763.0,489.52,490.88,489.24,490.52,76763.0
2020-08-07 15:00:00,490.28,492.51,490.28,492.09,92048.0,490.28,492.51,490.28,492.09,92048.0
2020-08-07 15:10:00,492.01,492.14,489.82,491.28,109845.0,492.01,492.14,489.82,491.28,109845.0
2020-08-07 15:20:00,491.41,491.97,490.63,491.0,85940.0,491.41,491.97,490.63,491.0,85940.0
2020-08-07 15:30:00,491.01,492.95,490.95,492.84,75665.0,491.01,492.95,490.95,492.84,75665.0
2020-08-07 15:40:00,492.78,494.28,492.09,494.0,132970.0,492.78,494.28,492.09,494.0,132970.0
2020-08-07 15:50:00,493.93,495.11,493.02,494.98,244408.0,493.93,495.11,493.02,494.98,244408.0
2020-08-10 09:30:00,493.44,496.67,493.09,495.94,119433.0,493.44,496.67,493.09,495.94,119433.0
2020-08-10 09:40:00,496.19,497.46,494.59,494.76,68796.0,496.19,497.46,494.59,494.76,68796.0
2020-08-10 09:50:00,494.81,495.36,489.2,489.45,87733.0,494.81,495.36,489.2,489.45,87733.0
2020-08-10 10:00:00,489.67,491.0,486.91,489.55,121084.0,489.67,491.0,486.91,489.55,121084.0
2020-08-10 10:10:00,489.01,490.0,486.75,487.95,90064.0,489.01,490.0,486.75,487.95,90064.0
2020-08-10 10:20:00,488.29,488.38,486.63,487.48,63713.0,488.29,488.38,486.63,487.48,63713.0
2020-08-10 10:30:00,487.37,487.49,485.14,485.4,71715.0,487.37,487.49,485.14,485.4,71715.0
2020-08-10 10:40:00,485.36,485.37,480.0,480.21,179490.0,485.36,485.37,480.0,480.21,179490.0
2020-08-10 10:50:00,480.24,481.07,478.73,479.24,167297.0,480.24,481.07,478.73,479.24,167297.0
2020-08-10 11:00:00,479.12,480.87,478.62,480.66,113794.0,479.12,480.87,478.62,480.66,113794.0
2020-08-10 11:10:00,480.66,483.0,480.64,481.03,93233.0,480.66,483.0,480.64,481.03,93233.0
2020-08-10 11:20:00,481.28,484.16,481.04,483.8,91096.0,481.28,484.16,481.04,483.8,91096.0
2020-08-10 11:30:00,483.58,485.3,483.33,483.61,69618.0,483.58,485.3,483.33,483.61,69618.0
2020-08-10 11:40:00,483.71,483.72,481.14,482.6,86482.0,483.71,483.72,481.14,482.6,86482.0
2020-08-10 11:50:00,482.77,485.5,482.53,484.96,52433.0,482.77,485.5,482.53,484.96,52433.0
2020-08-10 12:00:00,485.16,485.83,484.28,484.61,36282.0,485.16,485.83,484.28,484.61,36282.0
2020-08-10 12:10:00,484.66,485.07,483.33,484.38,41116.0,484.66,485.07,483.33,484.38,41116.0
2020-08-10 12:20:00,484.38,484.69,482.4,482.49,39944.0,484.38,484.69,482.4,482.49,39944.0
2020-08-10 12:30:00,482.54,484.92,482.53,484.66,33925.0,482.54,484.92,482.53,484.66,33925.0
2020-08-10 12:40:00,484.68,487.13,484.66,486.98,37436.0,484.68,487.13,484.66,486.98,37436.0
2020-08-10 12:50:00,487.05,487.98,486.6,486.95,36084.0,487.05,487.98,486.6,486.95,36084.0
2020-08-10 13:00:00,487.05,488.52,486.7,488.5,33863.0,487.05,488.52,486.7,488.5,33863.0
2020-08-10 13:10:00,488.58,489.04,487.37,488.07,28811.0,488.58,489.04,487.37,488.07,28811.0
2020-08-10 13:20:00,488.03,488.59,487.59,487.87,35960.0,488.03,488.59,487.59,487.87,35960.0
2020-08-10 13:30:00,488.0,488.12,486.46,487.08,22205.0,488.0,488.12,486.46,487.08,22205.0
2020-08-10 13:40:00,486.87,487.01,485.46,486.0,29634.0,486.87,487.01,485.46,486.0,29634.0
2020-08-10 13:50:00,485.96,486.1,484.13,484.68,29578.0,485.96,486.1,484.13,484.68,29578.0
2020-08-10 14:00:00,484.71,485.11,484.0,484.24,50269.0,484.71,485.11,484.0,484.24,50269.0
2020-08-10 14:10:00,484.2,484.67,483.58,484.36,30033.0,484.2,484.67,483.58,484.36,30033.0
2020-08-10 14:20:00,484.43,484.8,483.95,484.67,24727.0,484.43,484.8,483.95,484.67,24727.0
2020-08-10 14:30:00,484.62,484.75,484.2,484.3,12270.0,484.62,484.75,484.2,484.3,12270.0
2020-08-10 14:40:00,484.62,484.74,483.11,483.44,26904.0,484.62,484.74,483.11,483.44,26904.0
2020-08-10 14:50:00,483.41,486.59,483.4,486.3,33741.0,483.41,486.59,483.4,486.3,33741.0
2020-08-10 15:00:00,486.29,486.41,485.18,485.53,73237.0,486.29,486.41,485.18,485.53,73237.0
2020-08-10 15:10:00,485.74,485.81,484.44,485.48,53508.0,485.74,485.81,484.44,485.48,53508.0
2020-08-10 15:20:00,485.59,485.69,483.31,483.67,42350.0,485.59,485.69,483.31,483.67,42350.0
2020-08-10 15:30:00,483.63,484.55,483.13,483.49,73515.0,483.63,484.55,483.13,483.49,73515.0
2020-08-10 15:40:00,483.61,484.13,482.6,483.87,69081.0,483.61,484.13,482.6,483.87,69081.0
2020-08-10 15:50:00,483.76,485.92,482.76,483.0,391593.0,483.76,485.92,482.76,483.0,391593.0
2020-08-11 09:30:00,479.75,480.0,473.3,477.48,253846.0,479.75,480.0,473.3,477.48,253846.0
2020-08-11 09:40:00,477.1,478.33,475.72,477.72,118203.0,477.1,478.33,475.72,477.72,118203.0
2020-08-11 09:50:00,477.98,478.19,475.19,476.28,83265.0,477.98,478.19,475.19,476.28,83265.0
2020-08-11 10:00:00,476.19,476.58,472.52,473.88,127711.0,476.19,476.58,472.52,473.88,127711.0
2020-08-11 10:10:00,474.08,474.87,471.71,473.59,189159.0,474.08,474.87,471.71,473.59,189159.0
2020-08-11 10:20:00,473.63,474.66,473.26,474.14,135713.0,473.63,474.66,473.26,474.14,135713.0
2020-08-11 10:30:00,474.18,476.58,472.82,476.47,77038.0,474.18,476.58,472.82,476.47,77038.0
2020-08-11 10:40:00,476.52,476.87,475.19,476.18,152327.0,476.52,476.87,475.19,476.18,152327.0
2020-08-11 10:50:00,476.43,477.27,474.91,476.23,103570.0,476.43,477.27,474.91,476.23,103570.0
2020-08-11 11:00:00,476.35,477.62,475.94,477.56,108556.0,476.35,477.62,475.94,477.56,108556.0
2020-08-11 11:10:00,477.58,478.41,476.98,477.81,107070.0,477.58,478.41,476.98,477.81,107070.0
2020-08-11 11:20:00,477.85,480.92,477.4,478.91,132611.0,477.85,480.92,477.4,478.91,132611.0
2020-08-11 11:30:00,479.03,479.52,477.91,477.91,85205.0,479.03,479.52,477.91,477.91,85205.0
2020-08-11 11:40:00,478.07,478.34,476.8,477.11,56737.0,478.07,478.34,476.8,477.11,56737.0
2020-08-11 11:50:00,477.2,477.2,475.69,476.05,54761.0,477.2,477.2,475.69,476.05,54761.0
2020-08-11 12:00:00,476.08,476.45,475.11,476.14,66992.0,476.08,476.45,475.11,476.14,66992.0
2020-08-11 12:10:00,476.11,476.73,475.47,475.85,88251.0,476.11,476.73,475.47,475.85,88251.0
2020-08-11 12:20:00,475.73,478.75,475.61,476.62,77670.0,475.73,478.75,475.61,476.62,77670.0
2020-08-11 12:30:00,476.8,477.16,476.05,476.33,63021.0,476.8,477.16,476.05,476.33,63021.0
2020-08-11 12:40:00,476.31,476.39,475.59,475.88,51068.0,476.31,476.39,475.59,475.88,51068.0
2020-08-11 12:50:00,475.93,476.52,474.5,475.0,73995.0,475.93,476.52,474.5,475.0,73995.0
2020-08-11 13:00:00,475.06,475.5,474.11,474.37,66580.0,475.06,475.5,474.11,474.37,66580.0
2020-08-11 13:10:00,474.22,475.2,473.13,473.82,78240.0,474.22,475.2,473.13,473.82,78240.0
2020-08-11 13:20:00,473.79,474.5,472.79,473.45,101414.0,473.79,474.5,472.79,473.45,101414.0
2020-08-11 13:30:00,473.43,474.26,471.86,471.94,88905.0,473.43,474.26,471.86,471.94,88905.0
2020-08-11 13:40:00,471.88,472.87,471.6,471.72,83916.0,471.88,472.87,471.6,471.72,83916.0
2020-08-11 13:50:00,471.76,472.88,471.51,472.56,63307.0,471.76,472.88,471.51,472.56,63307.0
2020-08-11 14:00:00,472.56,473.18,471.84,472.95,87480.0,472.56,473.18,471.84,472.95,87480.0
2020-08-11 14:10:00,473.01,473.01,470.38,471.14,107026.0,473.01,473.01,470.38,471.14,107026.0
2020-08-11 14:20:00,471.03,471.11,469.72,469.74,94394.0,471.03,471.11,469.72,469.74,94394.0
2020-08-11 14:30:00,469.69,471.29,469.0,470.66,111648.0,469.69,471.29,469.0,470.66,111648.0
2020-08-11 14:40:00,470.64,472.25,470.57,471.53,91089.0,470.64,472.25,470.57,471.53,91089.0
2020-08-11 14:50:00,471.49,472.23,470.74,472.07,69082.0,471.49,472.23,470.74,472.07,69082.0
2020-08-11 15:00:00,472.15,472.97,471.07,472.17,122575.0,472.15,472.97,471.07,472.17,122575.0
2020-08-11 15:10:00,472.05,473.28,469.59,470.35,188928.0,472.05,473.28,469.59,470.35,188928.0
2020-08-11 15:20:00,470.63,471.82,470.1,471.68,65248.0,470.63,471.82,470.1,471.68,65248.0
2020-08-11 15:30:00,471.6,471.6,469.3,470.04,109761.0,471.6,471.6,469.3,470.04,109761.0
2020-08-11 15:40:00,470.12,470.44,469.02,470.05,113071.0,470.12,470.44,469.02,470.05,113071.0
2020-08-11 15:50:00,469.81,469.92,466.55,466.71,514368.0,469.81,469.92,466.55,466.71,514368.0
2020-08-12 09:30:00,471.34,476.77,470.18,475.63,259019.0,471.34,476.77,470.18,475.63,259019.0
2020-08-12 09:40:00,475.83,480.35,475.81,480.12,164701.0,475.83,480.35,475.81,480.12,164701.0
2020-08-12 09:50:00,480.07,481.6,478.15,479.35,219898.0,480.07,481.6,478.15,479.35,219898.0
2020-08-12 10:00:00,478.79,480.62,478.14,479.06,139858.0,478.79,480.62,478.14,479.06,139858.0
2020-08-12 10:10:00,478.97,479.25,477.36,477.89,102323.0,478.97,479.25,477.36,477.89,102323.0
2020-08-12 10:20:00,477.97,478.58,476.65,477.07,100398.0,477.97,478.58,476.65,477.07,100398.0
2020-08-12 10:30:00,476.99,477.43,475.87,476.85,92213.0,476.99,477.43,475.87,476.85,92213.0
2020-08-12 10:40:00,477.0,477.8,475.0,475.6,83264.0,477.0,477.8,475.0,475.6,83264.0
2020-08-12 10:50:00,475.69,477.45,475.46,475.9,64064.0,475.69,477.45,475.46,475.9,64064.0
2020-08-12 11:00:00,475.77,478.41,475.71,478.29,44904.0,475.77,478.41,475.71,478.29,44904.0
2020-08-12 11:10:00,478.37,479.3,478.15,478.79,65249.0,478.37,479.3,478.15,478.79,65249.0
2020-08-12 11:20:00,478.75,479.06,477.91,478.34,41378.0,478.75,479.06,477.91,478.34,41378.0
2020-08-12 11:30:00,478.44,479.61,477.5,478.41,45417.0,478.44,479.61,477.5,478.41,45417.0
2020-08-12 11:40:00,478.46,479.08,478.4,478.9,37253.0,478.46,479.08,478.4,478.9,37253.0
2020-08-12 11:50:00,478.83,479.4,478.16,478.41,38519.0,478.83,479.4,478.16,478.41,38519.0
2020-08-12 12:00:00,478.37,479.01,478.01,478.81,40204.0,478.37,479.01,478.01,478.81,40204.0
2020-08-12 12:10:00,478.77,479.23,478.36,478.77,44095.0,478.77,479.23,478.36,478.77,44095.0
2020-08-12 12:20:00,478.84,480.0,478.84,479.55,78259.0,478.84,480.0,478.84,479.55,78259.0
2020-08-12 12:30:00,479.68,481.74,479.5,481.67,64713.0,479.68,481.74,479.5,481.67,64713.0
2020-08-12 12:40:00,481.72,482.49,480.57,481.23,133386.0,481.72,482.49,480.57,481.23,133386.0
2020-08-12 12:50:00,481.19,481.24,478.72,478.89,54647.0,481.19,481.24,478.72,478.89,54647.0
2020-08-12 13:00:00,478.89,480.02,478.68,479.54,47480.0,478.89,480.02,478.68,479.54,47480.0
2020-08-12 13:10:00,479.6,480.36,479.28,479.81,55611.0,479.6,480.36,479.28,479.81,55611.0
2020-08-12 13:20:00,479.88,480.51,478.76,479.13,45409.0,479.88,480.51,478.76,479.13,45409.0
2020-08-12 13:30:00,479.1,480.24,478.8,480.19,31784.0,479.1,480.24,478.8,480.19,31784.0
2020-08-12 13:40:00,480.34,480.96,480.06,480.08,48400.0,480.34,480.96,480.06,480.08,48400.0
2020-08-12 13:50:00,480.08,480.13,479.2,479.9,43417.0,480.08,480.13,479.2,479.9,43417.0
2020-08-12 14:00:00,479.77,481.0,479.65,480.1,45108.0,479.77,481.0,479.65,480.1,45108.0
2020-08-12 14:10:00,480.12,480.33,479.72,479.8,30987.0,480.12,480.33,479.72,479.8,30987.0
2020-08-12 14:20:00,479.8,480.33,479.73,479.76,27352.0,479.8,480.33,479.73,479.76,27352.0
2020-08-12 14:30:00,479.86,480.03,478.29,478.37,63221.0,479.86,480.03,478.29,478.37,63221.0
2020-08-12 14:40:00,478.44,478.55,477.5,478.01,53174.0,478.44,478.55,477.5,478.01,53174.0
2020-08-12 14:50:00,477.97,478.83,477.65,477.98,42467.0,477.97,478.83,477.65,477.98,42467.0
2020-08-12 15:00:00,478.03,478.46,477.21,477.21,49328.0,478.03,478.46,477.21,477.21,49328.0
2020-08-12 15:10:00,477.24,477.67,476.0,476.69,123665.0,477.24,477.67,476.0,476.69,123665.0
2020-08-12 15:20:00,476.64,477.52,475.83,476.32,108194.0,476.64,477.52,475.83,476.32,108194.0
2020-08-12 15:30:00,476.4,476.59,473.51,474.1,154723.0,476.4,476.59,473.51,474.1,154723.0
2020-08-12 15:40:00,474.16,475.98,473.61,475.46,90602.0,474.16,475.98,473.61,475.46,90602.0
2020-08-12 15:50:00,475.47,476.54,473.53,475.47,320279.0,475.47,476.54,473.53,475.47,320279.0
2020-08-13 09:30:00,478.55,479.7,476.45,479.4,195091.0,478.55,479.7,476.45,479.4,195091.0
2020-08-13 09:40:00,479.56,482.11,478.42,479.57,120595.0,479.56,482.11,478.42,479.57,120595.0
2020-08-13 09:50:00,479.68,481.0,478.26,481.0,71788.0,479.68,481.0,478.26,481.0,71788.0
2020-08-13 10:00:00,480.93,481.0,479.48,480.71,43263.0,480.93,481.0,479.48,480.71,43263.0
2020-08-13 10:10:00,480.85,481.2,478.08,479.46,55036.0,480.85,481.2,478.08,479.46,55036.0
2020-08-13 10:20:00,479.75,481.21,479.75,480.91,46616.0,479.75,481.21,479.75,480.91,46616.0
2020-08-13 10:30:00,480.9,482.97,480.87,482.51,76582.0,480.9,482.97,480.87,482.51,76582.0
2020-08-13 10:40:00,482.48,482.59,480.66,481.81,50817.0,482.48,482.59,480.66,481.81,50817.0
2020-08-13 10:50:00,481.94,482.46,480.5,481.22,51372.0,481.94,482.46,480.5,481.22,51372.0
2020-08-13 11:00:00,481.36,482.28,480.9,481.1,49196.0,481.36,482.28,480.9,481.1,49196.0
2020-08-13 11:10:00,481.18,481.92,480.61,481.65,36316.0,481.18,481.92,480.61,481.65,36316.0
2020-08-13 11:20:00,481.34,481.45,480.01,480.12,27371.0,481.34,481.45,480.01,480.12,27371.0
2020-08-13 11:30:00,480.28,480.58,479.8,480.11,34213.0,480.28,480.58,479.8,480.11,34213.0
2020-08-13 11:40:00,480.12,480.91,479.52,480.58,37237.0,480.12,480.91,479.52,480.58,37237.0
2020-08-13 11:50:00,480.58,481.47,480.58,481.47,24010.0,480.58,481.47,480.58,481.47,24010.0
2020-08-13 12:00:00,481.56,482.0,481.3,481.51,32263.0,481.56,482.0,481.3,481.51,32263.0
2020-08-13 12:10:00,481.52,482.46,481.25,482.36,31279.0,481.52,482.46,481.25,482.36,31279.0
2020-08-13 12:20:00,482.43,483.99,482.36,483.95,46838.0,482.43,483.99,482.36,483.95,46838.0
2020-08-13 12:30:00,483.81,484.1,483.31,483.43,28685.0,483.81,484.1,483.31,483.43,28685.0
2020-08-13 12:40:00,483.46,484.35,483.36,484.3,35226.0,483.46,484.35,483.36,484.3,35226.0
2020-08-13 12:50:00,484.35,484.45,483.56,484.14,18938.0,484.35,484.45,483.56,484.14,18938.0
2020-08-13 13:00:00,484.12,484.25,482.41,482.71,23535.0,484.12,484.25,482.41,482.71,23535.0
2020-08-13 13:10:00,482.55,483.3,482.17,482.4,32826.0,482.55,483.3,482.17,482.4,32826.0
2020-08-13 13:20:00,482.45,482.7,481.02,481.18,38463.0,482.45,482.7,481.02,481.18,38463.0
2020-08-13 13:30:00,481.0,481.64,479.64,480.51,45784.0,481.0,481.64,479.64,480.51,45784.0
2020-08-13 13:40:00,480.57,481.44,480.38,481.18,31367.0,480.57,481.44,480.38,481.18,31367.0
2020-08-13 13:50:00,481.16,482.5,481.16,481.88,22449.0,481.16,482.5,481.16,481.88,22449.0
2020-08-13 14:00:00,481.9,482.02,480.38,480.71,24187.0,481.9,482.02,480.38,480.71,24187.0
2020-08-13 14:10:00,480.45,480.86,479.67,480.11,22174.0,480.45,480.86,479.67,480.11,22174.0
2020-08-13 14:20:00,480.36,480.37,478.47,480.24,34239.0,480.36,480.37,478.47,480.24,34239.0
2020-08-13 14:30:00,480.17,480.87,479.28,479.97,37491.0,480.17,480.87,479.28,479.97,37491.0
2020-08-13 14:40:00,480.27,482.41,480.18,481.63,52017.0,480.27,482.41,480.18,481.63,52017.0
2020-08-13 14:50:00,481.63,482.22,479.77,481.4,49292.0,481.63,482.22,479.77,481.4,49292.0
2020-08-13 15:00:00,481.38,482.14,480.94,481.56,20726.0,481.38,482.14,480.94,481.56,20726.0
2020-08-13 15:10:00,481.51,482.43,481.24,482.18,35022.0,481.51,482.43,481.24,482.18,35022.0
2020-08-13 15:20:00,482.3,482.84,482.0,482.74,32156.0,482.3,482.84,482.0,482.74,32156.0
2020-08-13 15:30:00,482.77,482.82,481.61,481.73,35361.0,482.77,482.82,481.61,481.73,35361.0
2020-08-13 15:40:00,481.66,482.37,481.21,481.37,40297.0,481.66,482.37,481.21,481.37,40297.0
2020-08-13 15:50:00,481.47,481.73,480.5,481.23,97867.0,481.47,481.73,480.5,481.23,97867.0
2020-08-14 09:30:00,483.0,488.25,482.06,487.85,201625.0,483.0,488.25,482.06,487.85,201625.0
2020-08-14 09:40:00,488.0,488.33,483.58,483.84,110853.0,488.0,488.33,483.58,483.84,110853.0
2020-08-14 09:50:00,483.63,487.03,482.78,486.74,106552.0,483.63,487.03,482.78,486.74,106552.0
2020-08-14 10:00:00,486.87,487.72,484.0,484.48,74201.0,486.87,487.72,484.0,484.48,74201.0
2020-08-14 10:10:00,484.47,485.18,481.88,482.01,63211.0,484.47,485.18,481.88,482.01,63211.0
2020-08-14 10:20:00,482.0,482.69,480.65,480.78,60433.0,482.0,482.69,480.65,480.78,60433.0
2020-08-14 10:30:00,480.74,482.45,480.21,482.23,50307.0,480.74,482.45,480.21,482.23,50307.0
2020-08-14 10:40:00,482.23,484.43,482.23,483.72,73015.0,482.23,484.43,482.23,483.72,73015.0
2020-08-14 10:50:00,483.61,484.15,480.96,481.31,44763.0,483.61,484.15,480.96,481.31,44763.0
2020-08-14 11:00:00,481.22,483.42,480.85,482.97,47678.0,481.22,483.42,480.85,482.97,47678.0
2020-08-14 11:10:00,482.9,483.23,481.57,481.89,27040.0,482.9,483.23,481.57,481.89,27040.0
2020-08-14 11:20:00,482.05,483.09,481.45,482.44,26859.0,482.05,483.09,481.45,482.44,26859.0
2020-08-14 11:30:00,482.45,482.84,481.86,482.23,32228.0,482.45,482.84,481.86,482.23,32228.0
2020-08-14 11:40:00,482.4,483.12,481.93,482.62,32492.0,482.4,483.12,481.93,482.62,32492.0
2020-08-14 11:50:00,482.56,482.77,481.55,481.83,23784.0,482.56,482.77,481.55,481.83,23784.0
2020-08-14 12:00:00,481.73,482.32,481.68,481.87,15427.0,481.73,482.32,481.68,481.87,15427.0
2020-08-14 12:10:00,481.9,482.0,480.63,481.23,33621.0,481.9,482.0,480.63,481.23,33621.0
2020-08-14 12:20:00,481.27,482.75,481.18,482.21,27872.0,481.27,482.75,481.18,482.21,27872.0
2020-08-14 12:30:00,482.12,483.75,481.82,483.65,38204.0,482.12,483.75,481.82,483.65,38204.0
2020-08-14 12:40:00,483.64,484.06,483.09,483.64,38174.0,483.64,484.06,483.09,483.64,38174.0
2020-08-14 12:50:00,483.78,484.19,483.5,483.62,24527.0,483.78,484.19,483.5,483.62,24527.0
2020-08-14 13:00:00,483.5,483.5,481.5,481.58,34935.0,483.5,483.5,481.5,481.58,34935.0
2020-08-14 13:10:00,481.53,482.53,481.5,482.4,21830.0,481.53,482.53,481.5,482.4,21830.0
2020-08-14 13:20:00,482.31,482.63,482.04,482.53,18450.0,482.31,482.63,482.04,482.53,18450.0
2020-08-14 13:30:00,482.57,482.88,481.81,482.29,20783.0,482.57,482.88,481.81,482.29,20783.0
2020-08-14 13:40:00,482.29,482.46,481.55,481.76,12371.0,482.29,482.46,481.55,481.76,12371.0
2020-08-14 13:50:00,481.73,482.32,481.5,482.32,17557.0,481.73,482.32,481.5,482.32,17557.0
2020-08-14 14:00:00,482.35,482.35,481.03,481.18,28381.0,482.35,482.35,481.03,481.18,28381.0
2020-08-14 14:10:00,481.23,481.86,480.89,481.63,40067.0,481.23,481.86,480.89,481.63,40067.0
2020-08-14 14:20:00,481.57,481.86,481.11,481.58,21882.0,481.57,481.86,481.11,481.58,21882.0
2020-08-14 14:30:00,481.7,482.28,481.65,481.99,16122.0,481.7,482.28,481.65,481.99,16122.0
2020-08-14 14:40:00,481.86,482.03,481.32,481.88,14790.0,481.86,482.03,481.32,481.88,14790.0
2020-08-14 14:50:00,481.73,482.38,481.67,482.38,18848.0,481.73,482.38,481.67,482.38,18848.0
2020-08-14 15:00:00,482.35,482.45,481.5,481.78,27619.0,482.35,482.45,481.5,481.78,27619.0
2020-08-14 15:10:00,481.75,481.79,480.93,481.11,33674.0,481.75,481.79,480.93,481.11,33674.0
2020-08-14 15:20:00,481.11,481.2,480.5,480.83,37304.0,481.11,481.2,480.5,480.83,37304.0
2020-08-14 15:30:00,480.79,481.65,480.66,481.35,36715.0,480.79,481.65,480.66,481.35,36715.0
2020-08-14 15:40:00,481.28,481.47,480.9,481.24,43259.0,481.28,481.47,480.9,481.24,43259.0
2020-08-14 15:50:00,481.08,483.36,480.58,482.57,138164.0,481.08,483.36,480.58,482.57,138164.0
2020-08-17 09:30:00,484.2,484.54,481.54,481.63,153621.0,484.2,484.54,481.54,481.63,153621.0
2020-08-17 09:40:00,482.12,483.34,481.94,482.53,31351.0,482.12,483.34,481.94,482.53,31351.0
2020-08-17 09:50:00,482.55,484.85,482.51,484.64,74747.0,482.55,484.85,482.51,484.64,74747.0
2020-08-17 10:00:00,484.77,486.24,484.06,484.44,64362.0,484.77,486.24,484.06,484.44,64362.0
2020-08-17 10:10:00,484.1,484.32,482.63,482.88,30878.0,484.1,484.32,482.63,482.88,30878.0
2020-08-17 10:20:00,482.94,483.43,481.6,482.92,29463.0,482.94,483.43,481.6,482.92,29463.0
2020-08-17 10:30:00,483.2,483.48,481.77,481.77,25915.0,483.2,483.48,481.77,481.77,25915.0
2020-08-17 10:40:00,481.7,481.76,480.4,480.52,44317.0,481.7,481.76,480.4,480.52,44317.0
2020-08-17 10:50:00,480.49,481.48,479.97,480.38,53838.0,480.49,481.48,479.97,480.38,53838.0
2020-08-17 11:00:00,480.3,481.12,479.67,481.12,46212.0,480.3,481.12,479.67,481.12,46212.0
2020-08-17 11:10:00,481.17,482.15,480.42,481.92,45651.0,481.17,482.15,480.42,481.92,45651.0
2020-08-17 11:20:00,481.82,482.14,479.73,480.01,54601.0,481.82,482.14,479.73,480.01,54601.0
2020-08-17 11:30:00,480.01,480.19,479.1,479.42,28546.0,480.01,480.19,479.1,479.42,28546.0
2020-08-17 11:40:00,479.61,480.44,479.19,480.17,18529.0,479.61,480.44,479.19,480.17,18529.0
2020-08-17 11:50:00,480.17,480.51,480.0,480.1,12103.0,480.17,480.51,480.0,480.1,12103.0
2020-08-17 12:00:00,480.19,480.86,479.82,480.62,15459.0,480.19,480.86,479.82,480.62,15459.0
2020-08-17 12:10:00,480.78,481.62,480.67,481.31,19191.0,480.78,481.62,480.67,481.31,19191.0
2020-08-17 12:20:00,481.3,482.35,481.25,481.83,19488.0,481.3,482.35,481.25,481.83,19488.0
2020-08-17 12:30:00,481.69,482.82,481.65,482.71,19448.0,481.69,482.82,481.65,482.71,19448.0
2020-08-17 12:40:00,482.76,482.85,482.14,482.22,15344.0,482.76,482.85,482.14,482.22,15344.0
2020-08-17 12:50:00,482.18,482.39,481.62,481.84,13758.0,482.18,482.39,481.62,481.84,13758.0
2020-08-17 13:00:00,481.84,482.51,481.7,482.42,15321.0,481.84,482.51,481.7,482.42,15321.0
2020-08-17 13:10:00,482.45,483.11,482.45,483.11,18148.0,482.45,483.11,482.45,483.11,18148.0
2020-08-17 13:20:00,483.08,483.09,482.06,482.3,16097.0,483.08,483.09,482.06,482.3,16097.0
2020-08-17 13:30:00,482.31,483.46,482.18,483.46,17462.0,482.31,483.46,482.18,483.46,17462.0
2020-08-17 13:40:00,483.4,484.0,483.39,483.82,27835.0,483.4,484.0,483.39,483.82,27835.0
2020-08-17 13:50:00,483.82,483.83,483.17,483.38,13962.0,483.82,483.83,483.17,483.38,13962.0
2020-08-17 14:00:00,483.3,483.44,482.75,483.08,12932.0,483.3,483.44,482.75,483.08,12932.0
2020-08-17 14:10:00,483.15,484.15,482.9,484.15,15438.0,483.15,484.15,482.9,484.15,15438.0
2020-08-17 14:20:00,484.07,484.51,483.86,484.11,31680.0,484.07,484.51,483.86,484.11,31680.0
2020-08-17 14:30:00,484.1,484.52,484.02,484.31,21273.0,484.1,484.52,484.02,484.31,21273.0
2020-08-17 14:40:00,484.27,484.46,483.7,483.7,25106.0,484.27,484.46,483.7,483.7,25106.0
2020-08-17 14:50:00,483.73,484.31,483.27,484.31,18421.0,483.73,484.31,483.27,484.31,18421.0
2020-08-17 15:00:00,484.27,484.28,483.64,483.87,14174.0,484.27,484.28,483.64,483.87,14174.0
2020-08-17 15:10:00,483.86,483.93,483.54,483.63,18963.0,483.86,483.93,483.54,483.63,18963.0
2020-08-17 15:20:00,483.58,484.25,483.28,484.19,17703.0,483.58,484.25,483.28,484.19,17703.0
2020-08-17 15:30:00,484.25,484.4,483.62,483.89,32690.0,484.25,484.4,483.62,483.89,32690.0
2020-08-17 15:40:00,483.9,484.37,483.89,484.14,26863.0,483.9,484.37,483.89,484.14,26863.0
2020-08-17 15:50:00,484.1,484.14,482.2,482.58,132100.0,484.1,484.14,482.2,482.58,132100.0
2020-08-18 09:30:00,484.14,486.14,482.8,485.82,173816.0,484.14,486.14,482.8,485.82,173816.0
2020-08-18 09:40:00,485.8,489.96,485.34,489.8,130469.0,485.8,489.96,485.34,489.8,130469.0
2020-08-18 09:50:00,489.71,490.7,487.53,488.15,89623.0,489.71,490.7,487.53,488.15,89623.0
2020-08-18 10:00:00,488.2,489.36,486.28,486.28,51582.0,488.2,489.36,486.28,486.28,51582.0
2020-08-18 10:10:00,486.29,489.25,486.16,488.87,36401.0,486.29,489.25,486.16,488.87,36401.0
2020-08-18 10:20:00,489.01,489.1,485.35,485.87,77663.0,489.01,489.1,485.35,485.87,77663.0
2020-08-18 10:30:00,485.7,488.0,485.47,487.5,20735.0,485.7,488.0,485.47,487.5,20735.0
2020-08-18 10:40:00,487.56,488.85,486.94,488.81,25896.0,487.56,488.85,486.94,488.81,25896.0
2020-08-18 10:50:00,489.0,489.6,488.03,488.55,26508.0,489.0,489.6,488.03,488.55,26508.0
2020-08-18 11:00:00,488.5,489.72,487.9,489.49,22687.0,488.5,489.72,487.9,489.49,22687.0
2020-08-18 11:10:00,489.5,489.98,488.31,488.87,27067.0,489.5,489.98,488.31,488.87,27067.0
2020-08-18 11:20:00,488.99,489.63,488.05,489.26,26087.0,488.99,489.63,488.05,489.26,26087.0
2020-08-18 11:30:00,489.37,491.75,488.73,491.68,89200.0,489.37,491.75,488.73,491.68,89200.0
2020-08-18 11:40:00,491.67,492.01,490.2,490.27,54527.0,491.67,492.01,490.2,490.27,54527.0
2020-08-18 11:50:00,490.35,492.52,490.2,492.47,64913.0,490.35,492.52,490.2,492.47,64913.0
2020-08-18 12:00:00,492.55,492.74,491.07,492.66,38517.0,492.55,492.74,491.07,492.66,38517.0
2020-08-18 12:10:00,492.54,492.87,492.26,492.8,39469.0,492.54,492.87,492.26,492.8,39469.0
2020-08-18 12:20:00,492.86,494.0,492.82,493.25,59393.0,492.86,494.0,492.82,493.25,59393.0
2020-08-18 12:30:00,493.3,493.94,492.79,493.34,27084.0,493.3,493.94,492.79,493.34,27084.0
2020-08-18 12:40:00,493.37,494.0,492.26,492.62,33527.0,493.37,494.0,492.26,492.62,33527.0
2020-08-18 12:50:00,492.54,492.86,492.17,492.26,23314.0,492.54,492.86,492.17,492.26,23314.0
2020-08-18 13:00:00,492.15,492.15,491.22,491.97,45111.0,492.15,492.15,491.22,491.97,45111.0
2020-08-18 13:10:00,491.91,492.87,491.66,492.75,22040.0,491.91,492.87,491.66,492.75,22040.0
2020-08-18 13:20:00,492.92,494.07,492.45,493.75,46181.0,492.92,494.07,492.45,493.75,46181.0
2020-08-18 13:30:00,493.78,494.05,493.2,493.7,30607.0,493.78,494.05,493.2,493.7,30607.0
2020-08-18 13:40:00,493.73,494.02,493.02,493.7,26549.0,493.73,494.02,493.02,493.7,26549.0
2020-08-18 13:50:00,493.7,493.77,492.94,492.95,23287.0,493.7,493.77,492.94,492.95,23287.0
2020-08-18 14:00:00,492.88,492.99,491.97,492.56,31520.0,492.88,492.99,491.97,492.56,31520.0
2020-08-18 14:10:00,492.57,493.19,492.0,493.11,25548.0,492.57,493.19,492.0,493.11,25548.0
2020-08-18 14:20:00,493.05,493.7,492.84,493.7,41668.0,493.05,493.7,492.84,493.7,41668.0
2020-08-18 14:30:00,493.75,493.95,493.0,493.51,37244.0,493.75,493.95,493.0,493.51,37244.0
2020-08-18 14:40:00,493.44,493.64,492.65,493.24,25087.0,493.44,493.64,492.65,493.24,25087.0
2020-08-18 14:50:00,493.26,493.5,492.85,493.03,22215.0,493.26,493.5,492.85,493.03,22215.0
2020-08-18 15:00:00,493.1,493.66,492.86,493.66,28489.0,493.1,493.66,492.86,493.66,28489.0
2020-08-18 15:10:00,493.71,495.3,493.54,494.53,93500.0,493.71,495.3,493.54,494.53,93500.0
2020-08-18 15:20:00,494.62,494.92,493.35,493.61,39378.0,494.62,494.92,493.35,493.61,39378.0
2020-08-18 15:30:00,493.56,494.13,492.7,492.75,41895.0,493.56,494.13,492.7,492.75,41895.0
2020-08-18 15:40:00,492.72,493.52,492.63,493.23,44237.0,492.72,493.52,492.63,493.23,44237.0
2020-08-18 15:50:00,493.16,493.32,491.19,492.1,169824.0,493.16,493.32,491.19,492.1,169824.0
2020-08-19 09:30:00,494.03,494.5,490.02,490.37,190687.0,494.03,494.5,490.02,490.37,190687.0
2020-08-19 09:40:00,490.23,490.23,484.22,484.28,156580.0,490.23,490.23,484.22,484.28,156580.0
2020-08-19 09:50:00,484.3,486.3,483.83,485.54,137284.0,484.3,486.3,483.83,485.54,137284.0
2020-08-19 10:00:00,485.38,487.46,484.4,486.92,99624.0,485.38,487.46,484.4,486.92,99624.0
2020-08-19 10:10:00,487.02,489.28,486.0,488.86,81384.0,487.02,489.28,486.0,488.86,81384.0
2020-08-19 10:20:00,488.98,489.28,487.56,489.16,63397.0,488.98,489.28,487.56,489.16,63397.0
2020-08-19 10:30:00,489.21,489.35,488.12,488.15,20596.0,489.21,489.35,488.12,488.15,20596.0
2020-08-19 10:40:00,488.42,488.94,486.75,488.69,51189.0,488.42,488.94,486.75,488.69,51189.0
2020-08-19 10:50:00,488.71,489.1,487.72,488.71,33681.0,488.71,489.1,487.72,488.71,33681.0
2020-08-19 11:00:00,488.74,489.52,488.12,489.11,51825.0,488.74,489.52,488.12,489.11,51825.0
2020-08-19 11:10:00,489.07,489.78,488.73,489.44,31881.0,489.07,489.78,488.73,489.44,31881.0
2020-08-19 11:20:00,489.69,489.69,488.35,488.68,21764.0,489.69,489.69,488.35,488.68,21764.0
2020-08-19 11:30:00,488.66,489.53,488.65,489.17,20062.0,488.66,489.53,488.65,489.17,20062.0
2020-08-19 11:40:00,489.21,490.35,489.09,490.24,27368.0,489.21,490.35,489.09,490.24,27368.0
2020-08-19 11:50:00,490.31,491.07,490.28,490.62,31789.0,490.31,491.07,490.28,490.62,31789.0
2020-08-19 12:00:00,490.6,490.64,489.57,489.71,26087.0,490.6,490.64,489.57,489.71,26087.0
2020-08-19 12:10:00,489.86,489.92,489.01,489.17,18647.0,489.86,489.92,489.01,489.17,18647.0
2020-08-19 12:20:00,489.12,489.46,489.02,489.3,17159.0,489.12,489.46,489.02,489.3,17159.0
2020-08-19 12:30:00,489.23,489.39,488.5,488.7,18651.0,489.23,489.39,488.5,488.7,18651.0
2020-08-19 12:40:00,488.66,488.85,487.69,488.21,32747.0,488.66,488.85,487.69,488.21,32747.0
2020-08-19 12:50:00,488.27,489.39,488.1,488.22,24633.0,488.27,489.39,488.1,488.22,24633.0
2020-08-19 13:00:00,488.14,488.2,487.56,487.97,15217.0,488.14,488.2,487.56,487.97,15217.0
2020-08-19 13:10:00,488.02,488.63,487.76,488.58,12855.0,488.02,488.63,487.76,488.58,12855.0
2020-08-19 13:20:00,488.52,489.83,488.52,489.77,37576.0,488.52,489.83,488.52,489.77,37576.0
2020-08-19 13:30:00,489.78,490.5,489.6,490.5,31153.0,489.78,490.5,489.6,490.5,31153.0
2020-08-19 13:40:00,490.42,490.68,489.89,489.96,17912.0,490.42,490.68,489.89,489.96,17912.0
2020-08-19 13:50:00,489.96,490.05,489.66,489.75,10909.0,489.96,490.05,489.66,489.75,10909.0
2020-08-19 14:00:00,489.74,490.12,488.0,488.8,32188.0,489.74,490.12,488.0,488.8,32188.0
2020-08-19 14:10:00,488.75,488.75,486.4,486.58,32219.0,488.75,488.75,486.4,486.58,32219.0
2020-08-19 14:20:00,486.55,486.62,484.56,485.76,63686.0,486.55,486.62,484.56,485.76,63686.0
2020-08-19 14:30:00,485.47,486.58,485.0,486.0,29455.0,485.47,486.58,485.0,486.0,29455.0
2020-08-19 14:40:00,485.98,486.62,485.22,486.34,22094.0,485.98,486.62,485.22,486.34,22094.0
2020-08-19 14:50:00,486.36,486.94,485.93,486.6,28077.0,486.36,486.94,485.93,486.6,28077.0
2020-08-19 15:00:00,486.43,486.58,485.72,486.12,27736.0,486.43,486.58,485.72,486.12,27736.0
2020-08-19 15:10:00,486.17,486.38,485.62,485.63,20383.0,486.17,486.38,485.62,485.63,20383.0
2020-08-19 15:20:00,485.5,485.76,484.52,484.83,35629.0,485.5,485.76,484.52,484.83,35629.0
2020-08-19 15:30:00,484.74,485.5,484.57,484.7,29905.0,484.74,485.5,484.57,484.7,29905.0
2020-08-19 15:40:00,484.64,485.65,483.74,484.04,64868.0,484.64,485.65,483.74,484.04,64868.0
2020-08-19 15:50:00,483.79,484.95,483.5,484.54,111544.0,483.79,484.95,483.5,484.54,111544.0
2020-08-20 09:30:00,484.33,490.55,483.89,489.05,234559.0,484.33,490.55,483.89,489.05,234559.0
2020-08-20 09:40:00,489.09,492.47,488.12,491.76,140600.0,489.09,492.47,488.12,491.76,140600.0
2020-08-20 09:50:00,491.7,493.47,490.67,493.15,82601.0,491.7,493.47,490.67,493.15,82601.0
2020-08-20 10:00:00,493.08,494.24,492.44,493.47,115231.0,493.08,494.24,492.44,493.47,115231.0
2020-08-20 10:10:00,493.64,493.77,492.75,493.21,55556.0,493.64,493.77,492.75,493.21,55556.0
2020-08-20 10:20:00,493.31,493.5,492.14,493.38,56675.0,493.31,493.5,492.14,493.38,56675.0
2020-08-20 10:30:00,493.4,494.13,492.87,493.77,72517.0,493.4,494.13,492.87,493.77,72517.0
2020-08-20 10:40:00,493.7,497.11,493.7,495.5,215052.0,493.7,497.11,493.7,495.5,215052.0
2020-08-20 10:50:00,495.5,496.24,495.15,495.58,79514.0,495.5,496.24,495.15,495.58,79514.0
2020-08-20 11:00:00,495.59,496.0,493.9,494.22,63073.0,495.59,496.0,493.9,494.22,63073.0
2020-08-20 11:10:00,494.18,495.37,494.09,495.13,46786.0,494.18,495.37,494.09,495.13,46786.0
2020-08-20 11:20:00,494.87,496.67,494.6,496.55,47447.0,494.87,496.67,494.6,496.55,47447.0
2020-08-20 11:30:00,496.78,497.43,495.99,497.3,65885.0,496.78,497.43,495.99,497.3,65885.0
2020-08-20 11:40:00,497.34,497.68,496.66,497.0,76307.0,497.34,497.68,496.66,497.0,76307.0
2020-08-20 11:50:00,497.01,497.83,496.95,497.38,54940.0,497.01,497.83,496.95,497.38,54940.0
2020-08-20 12:00:00,497.41,497.55,496.35,497.05,49522.0,497.41,497.55,496.35,497.05,49522.0
2020-08-20 12:10:00,497.07,497.65,495.68,495.69,42902.0,497.07,497.65,495.68,495.69,42902.0
2020-08-20 12:20:00,495.69,497.33,495.69,496.31,58015.0,495.69,497.33,495.69,496.31,58015.0
2020-08-20 12:30:00,496.39,496.39,495.26,495.56,41707.0,496.39,496.39,495.26,495.56,41707.0
2020-08-20 12:40:00,495.66,496.14,495.02,495.19,31337.0,495.66,496.14,495.02,495.19,31337.0
2020-08-20 12:50:00,495.18,495.98,494.74,495.93,44071.0,495.18,495.98,494.74,495.93,44071.0
2020-08-20 13:00:00,495.89,496.06,494.41,494.73,47506.0,495.89,496.06,494.41,494.73,47506.0
2020-08-20 13:10:00,494.73,495.97,494.72,495.58,31751.0,494.73,495.97,494.72,495.58,31751.0
2020-08-20 13:20:00,495.63,496.73,495.57,496.47,63491.0,495.63,496.73,495.57,496.47,63491.0
2020-08-20 13:30:00,496.46,496.65,495.32,495.52,61284.0,496.46,496.65,495.32,495.52,61284.0
2020-08-20 13:40:00,495.52,496.02,493.74,494.47,141860.0,495.52,496.02,493.74,494.47,141860.0
2020-08-20 13:50:00,494.51,495.13,494.01,494.7,48575.0,494.51,495.13,494.01,494.7,48575.0
2020-08-20 14:00:00,494.7,495.56,494.7,495.45,50788.0,494.7,495.56,494.7,495.45,50788.0
2020-08-20 14:10:00,495.45,495.58,494.87,495.13,62466.0,495.45,495.58,494.87,495.13,62466.0
2020-08-20 14:20:00,495.17,496.25,495.13,496.17,63316.0,495.17,496.25,495.13,496.17,63316.0
2020-08-20 14:30:00,496.15,496.42,495.82,495.85,36252.0,496.15,496.42,495.82,495.85,36252.0
2020-08-20 14:40:00,495.93,496.3,495.55,495.63,42136.0,495.93,496.3,495.55,495.63,42136.0
2020-08-20 14:50:00,495.62,496.22,495.14,496.17,43522.0,495.62,496.22,495.14,496.17,43522.0
2020-08-20 15:00:00,496.17,496.99,496.04,496.96,38314.0,496.17,496.99,496.04,496.96,38314.0
2020-08-20 15:10:00,496.97,497.88,496.93,497.6,75924.0,496.97,497.88,496.93,497.6,75924.0
2020-08-20 15:20:00,497.68,497.74,496.5,497.14,89654.0,497.68,497.74,496.5,497.14,89654.0
2020-08-20 15:30:00,497.08,497.18,496.42,496.75,99580.0,497.08,497.18,496.42,496.75,99580.0
2020-08-20 15:40:00,496.67,498.52,496.51,498.14,124664.0,496.67,498.52,496.51,498.14,124664.0
2020-08-20 15:50:00,498.07,498.94,497.3,498.26,214565.0,498.07,498.94,497.3,498.26,214565.0
2020-08-21 09:30:00,496.46,498.13,492.23,492.3,285946.0,496.46,498.13,492.23,492.3,285946.0
2020-08-21 09:40:00,492.85,495.16,492.13,492.93,118396.0,492.85,495.16,492.13,492.93,118396.0
2020-08-21 09:50:00,493.0,493.01,491.5,492.32,107777.0,493.0,493.01,491.5,492.32,107777.0
2020-08-21 10:00:00,492.34,493.4,490.94,492.47,120143.0,492.34,493.4,490.94,492.47,120143.0
2020-08-21 10:10:00,492.62,494.38,491.65,494.02,65988.0,492.62,494.38,491.65,494.02,65988.0
2020-08-21 10:20:00,494.06,495.85,493.48,495.26,51091.0,494.06,495.85,493.48,495.26,51091.0
2020-08-21 10:30:00,495.3,496.89,494.66,495.72,67391.0,495.3,496.89,494.66,495.72,67391.0
2020-08-21 10:40:00,495.8,495.8,493.72,494.23,52349.0,495.8,495.8,493.72,494.23,52349.0
2020-08-21 10:50:00,494.31,494.6,493.02,493.3,38548.0,494.31,494.6,493.02,493.3,38548.0
2020-08-21 11:00:00,493.13,493.43,492.05,492.05,44371.0,493.13,493.43,492.05,492.05,44371.0
2020-08-21 11:10:00,492.44,493.0,492.1,492.97,36594.0,492.44,493.0,492.1,492.97,36594.0
2020-08-21 11:20:00,493.02,494.38,493.0,493.88,52304.0,493.02,494.38,493.0,493.88,52304.0
2020-08-21 11:30:00,493.99,494.03,492.72,493.4,33874.0,493.99,494.03,492.72,493.4,33874.0
2020-08-21 11:40:00,493.29,493.46,492.39,492.65,40409.0,493.29,493.46,492.39,492.65,40409.0
2020-08-21 11:50:00,492.73,493.09,492.21,492.27,85193.0,492.73,493.09,492.21,492.27,85193.0
2020-08-21 12:00:00,492.38,493.6,492.19,493.46,33221.0,492.38,493.6,492.19,493.46,33221.0
2020-08-21 12:10:00,493.57,494.29,493.53,494.21,36105.0,493.57,494.29,493.53,494.21,36105.0
2020-08-21 12:20:00,494.21,494.48,493.56,494.31,29619.0,494.21,494.48,493.56,494.31,29619.0
2020-08-21 12:30:00,494.4,494.44,493.37,493.48,14252.0,494.4,494.44,493.37,493.48,14252.0
2020-08-21 12:40:00,493.41,493.65,493.25,493.45,20871.0,493.41,493.65,493.25,493.45,20871.0
2020-08-21 12:50:00,493.44,493.6,493.03,493.4,13549.0,493.44,493.6,493.03,493.4,13549.0
2020-08-21 13:00:00,493.54,493.6,492.06,492.15,35186.0,493.54,493.6,492.06,492.15,35186.0
2020-08-21 13:10:00,492.17,493.06,491.96,492.95,29004.0,492.17,493.06,491.96,492.95,29004.0
2020-08-21 13:20:00,492.78,492.82,492.38,492.63,18089.0,492.78,492.82,492.38,492.63,18089.0
2020-08-21 13:30:00,492.61,493.0,492.29,493.0,18252.0,492.61,493.0,492.29,493.0,18252.0
2020-08-21 13:40:00,493.0,493.69,492.2,492.5,40240.0,493.0,493.69,492.2,492.5,40240.0
2020-08-21 13:50:00,492.6,492.6,491.25,491.3,65086.0,492.6,492.6,491.25,491.3,65086.0
2020-08-21 14:00:00,491.25,491.7,491.2,491.31,32850.0,491.25,491.7,491.2,491.31,32850.0
2020-08-21 14:10:00,491.3,491.85,491.15,491.79,24378.0,491.3,491.85,491.15,491.79,24378.0
2020-08-21 14:20:00,491.77,492.29,491.6,491.81,22849.0,491.77,492.29,491.6,491.81,22849.0
2020-08-21 14:30:00,491.72,492.12,491.61,491.9,22677.0,491.72,492.12,491.61,491.9,22677.0
2020-08-21 14:40:00,491.91,492.5,491.79,491.86,20212.0,491.91,492.5,491.79,491.86,20212.0
2020-08-21 14:50:00,491.83,493.03,491.67,492.61,42135.0,491.83,493.03,491.67,492.61,42135.0
2020-08-21 15:00:00,492.59,492.98,492.24,492.64,14297.0,492.59,492.98,492.24,492.64,14297.0
2020-08-21 15:10:00,492.63,492.8,492.06,492.36,21700.0,492.63,492.8,492.06,492.36,21700.0
2020-08-21 15:20:00,492.47,492.86,492.37,492.86,19606.0,492.47,492.86,492.37,492.86,19606.0
2020-08-21 15:30:00,492.82,492.86,491.53,491.81,42199.0,492.82,492.86,491.53,491.81,42199.0
2020-08-21 15:40:00,491.87,491.89,490.72,490.83,54172.0,491.87,491.89,490.72,490.83,54172.0
2020-08-21 15:50:00,490.8,492.57,490.0,492.31,167914.0,490.8,492.57,490.0,492.31,167914.0
2020-08-24 09:30:00,495.27,495.49,493.0,493.97,145756.0,495.27,495.49,493.0,493.97,145756.0
2020-08-24 09:40:00,493.91,499.85,493.51,499.82,146259.0,493.91,499.85,493.51,499.82,146259.0
2020-08-24 09:50:00,499.74,501.0,494.57,495.43,163484.0,499.74,501.0,494.57,495.43,163484.0
2020-08-24 10:00:00,495.48,495.86,491.08,491.63,98408.0,495.48,495.86,491.08,491.63,98408.0
2020-08-24 10:10:00,491.71,494.15,491.33,494.02,61717.0,491.71,494.15,491.33,494.02,61717.0
2020-08-24 10:20:00,494.06,494.24,492.15,492.24,29482.0,494.06,494.24,492.15,492.24,29482.0
2020-08-24 10:30:00,492.24,492.24,489.62,490.38,98245.0,492.24,492.24,489.62,490.38,98245.0
2020-08-24 10:40:00,490.2,490.2,486.43,487.3,75572.0,490.2,490.2,486.43,487.3,75572.0
2020-08-24 10:50:00,487.24,487.41,484.65,486.27,109265.0,487.24,487.41,484.65,486.27,109265.0
2020-08-24 11:00:00,486.18,487.99,485.58,487.49,59038.0,486.18,487.99,485.58,487.49,59038.0
2020-08-24 11:10:00,487.51,488.0,485.78,486.03,55708.0,487.51,488.0,485.78,486.03,55708.0
2020-08-24 11:20:00,486.04,486.4,483.16,483.56,71111.0,486.04,486.4,483.16,483.56,71111.0
2020-08-24 11:30:00,483.67,485.36,483.38,485.27,56311.0,483.67,485.36,483.38,485.27,56311.0
2020-08-24 11:40:00,485.4,487.65,485.33,487.31,51366.0,485.4,487.65,485.33,487.31,51366.0
2020-08-24 11:50:00,487.22,487.5,485.95,487.12,36103.0,487.22,487.5,485.95,487.12,36103.0
2020-08-24 12:00:00,487.02,488.43,487.02,488.06,26596.0,487.02,488.43,487.02,488.06,26596.0
2020-08-24 12:10:00,487.98,488.6,487.3,488.27,28841.0,487.98,488.6,487.3,488.27,28841.0
2020-08-24 12:20:00,488.32,488.46,486.93,487.32,19539.0,488.32,488.46,486.93,487.32,19539.0
2020-08-24 12:30:00,487.1,487.8,486.73,487.8,15594.0,487.1,487.8,486.73,487.8,15594.0
2020-08-24 12:40:00,487.78,488.86,487.17,488.85,27993.0,487.78,488.86,487.17,488.85,27993.0
2020-08-24 12:50:00,488.64,489.3,488.45,489.29,19188.0,488.64,489.3,488.45,489.29,19188.0
2020-08-24 13:00:00,489.01,490.12,488.84,489.52,24867.0,489.01,490.12,488.84,489.52,24867.0
2020-08-24 13:10:00,489.52,490.02,489.0,489.0,22346.0,489.52,490.02,489.0,489.0,22346.0
2020-08-24 13:20:00,489.09,489.14,487.61,487.63,25867.0,489.09,489.14,487.61,487.63,25867.0
2020-08-24 13:30:00,487.32,487.6,486.95,486.95,15452.0,487.32,487.6,486.95,486.95,15452.0
2020-08-24 13:40:00,487.08,487.42,486.0,486.21,22216.0,487.08,487.42,486.0,486.21,22216.0
2020-08-24 13:50:00,486.35,487.36,486.2,487.09,25861.0,486.35,487.36,486.2,487.09,25861.0
2020-08-24 14:00:00,487.23,487.4,486.59,486.93,17014.0,487.23,487.4,486.59,486.93,17014.0
2020-08-24 14:10:00,486.93,487.48,486.7,487.24,16018.0,486.93,487.48,486.7,487.24,16018.0
2020-08-24 14:20:00,487.2,487.2,486.08,486.23,16414.0,487.2,487.2,486.08,486.23,16414.0
2020-08-24 14:30:00,486.2,486.68,485.74,486.2,27640.0,486.2,486.68,485.74,486.2,27640.0
2020-08-24 14:40:00,486.03,486.14,485.02,485.15,15580.0,486.03,486.14,485.02,485.15,15580.0
2020-08-24 14:50:00,485.17,485.71,484.55,485.71,34924.0,485.17,485.71,484.55,485.71,34924.0
2020-08-24 15:00:00,485.63,485.99,485.29,485.32,22174.0,485.63,485.99,485.29,485.32,22174.0
2020-08-24 15:10:00,485.35,486.91,485.07,486.88,22133.0,485.35,486.91,485.07,486.88,22133.0
2020-08-24 15:20:00,486.78,487.64,486.57,487.6,34738.0,486.78,487.64,486.57,487.6,34738.0
2020-08-24 15:30:00,487.63,487.72,486.8,487.36,28024.0,487.63,487.72,486.8,487.36,28024.0
2020-08-24 15:40:00,487.26,487.86,486.91,487.19,38831.0,487.26,487.86,486.91,487.19,38831.0
2020-08-24 15:50:00,487.28,488.93,487.0,488.92,108641.0,487.28,488.93,487.0,488.92,108641.0
2020-08-25 09:30:00,488.19,489.0,485.27,487.36,125995.0,488.19,489.0,485.27,487.36,125995.0
2020-08-25 09:40:00,487.38,492.47,486.45,491.19,98599.0,487.38,492.47,486.45,491.19,98599.0
2020-08-25 09:50:00,491.0,491.0,486.68,487.41,75668.0,491.0,491.0,486.68,487.41,75668.0
2020-08-25 10:00:00,487.43,489.11,486.75,487.38,55770.0,487.43,489.11,486.75,487.38,55770.0
2020-08-25 10:10:00,487.36,489.5,487.13,489.15,52155.0,487.36,489.5,487.13,489.15,52155.0
2020-08-25 10:20:00,489.25,489.5,486.84,486.87,31096.0,489.25,489.5,486.84,486.87,31096.0
2020-08-25 10:30:00,486.87,488.64,486.65,487.71,34625.0,486.87,488.64,486.65,487.71,34625.0
2020-08-25 10:40:00,487.84,488.44,487.01,487.62,26133.0,487.84,488.44,487.01,487.62,26133.0
2020-08-25 10:50:00,487.44,489.09,487.23,488.89,22143.0,487.44,489.09,487.23,488.89,22143.0
2020-08-25 11:00:00,488.75,490.18,488.75,489.56,39767.0,488.75,490.18,488.75,489.56,39767.0
2020-08-25 11:10:00,489.81,491.5,489.63,491.2,49088.0,489.81,491.5,489.63,491.2,49088.0
2020-08-25 11:20:00,491.2,491.39,488.64,489.1,33841.0,491.2,491.39,488.64,489.1,33841.0
2020-08-25 11:30:00,489.11,489.39,488.31,488.6,23705.0,489.11,489.39,488.31,488.6,23705.0
2020-08-25 11:40:00,488.62,488.99,487.39,487.81,30991.0,488.62,488.99,487.39,487.81,30991.0
2020-08-25 11:50:00,487.96,488.43,487.34,488.25,19374.0,487.96,488.43,487.34,488.25,19374.0
2020-08-25 12:00:00,488.49,488.74,487.45,488.08,24612.0,488.49,488.74,487.45,488.08,24612.0
2020-08-25 12:10:00,488.23,488.23,486.5,487.01,21284.0,488.23,488.23,486.5,487.01,21284.0
2020-08-25 12:20:00,486.96,487.44,486.2,487.16,21827.0,486.96,487.44,486.2,487.16,21827.0
2020-08-25 12:30:00,487.17,487.31,486.66,486.97,29850.0,487.17,487.31,486.66,486.97,29850.0
2020-08-25 12:40:00,487.04,487.5,486.63,486.81,38654.0,487.04,487.5,486.63,486.81,38654.0
2020-08-25 12:50:00,486.9,487.3,485.93,486.23,27066.0,486.9,487.3,485.93,486.23,27066.0
2020-08-25 13:00:00,486.13,486.37,485.09,485.58,30376.0,486.13,486.37,485.09,485.58,30376.0
2020-08-25 13:10:00,485.54,486.36,485.38,486.14,30805.0,485.54,486.36,485.38,486.14,30805.0
2020-08-25 13:20:00,486.22,486.65,485.63,486.64,24622.0,486.22,486.65,485.63,486.64,24622.0
2020-08-25 13:30:00,486.64,487.23,486.26,486.91,31492.0,486.64,487.23,486.26,486.91,31492.0
2020-08-25 13:40:00,487.0,488.36,487.0,487.96,48297.0,487.0,488.36,487.0,487.96,48297.0
2020-08-25 13:50:00,488.15,488.26,487.63,488.0,19458.0,488.15,488.26,487.63,488.0,19458.0
2020-08-25 14:00:00,487.99,488.06,487.63,488.06,16950.0,487.99,488.06,487.63,488.06,16950.0
2020-08-25 14:10:00,488.06,488.77,488.06,488.35,38345.0,488.06,488.77,488.06,488.35,38345.0
2020-08-25 14:20:00,488.56,489.54,488.28,488.87,37070.0,488.56,489.54,488.28,488.87,37070.0
2020-08-25 14:30:00,488.79,488.97,487.61,488.3,21140.0,488.79,488.97,487.61,488.3,21140.0
2020-08-25 14:40:00,488.1,488.74,488.09,488.59,14391.0,488.1,488.74,488.09,488.59,14391.0
2020-08-25 14:50:00,488.6,488.93,488.2,488.66,10266.0,488.6,488.93,488.2,488.66,10266.0
2020-08-25 15:00:00,488.5,489.5,488.26,489.38,26681.0,488.5,489.5,488.26,489.38,26681.0
2020-08-25 15:10:00,489.4,490.35,489.39,489.74,38424.0,489.4,490.35,489.39,489.74,38424.0
2020-08-25 15:20:00,489.55,489.67,488.89,489.47,27076.0,489.55,489.67,488.89,489.47,27076.0
2020-08-25 15:30:00,489.41,489.64,488.85,489.08,554854.0,489.41,489.64,488.85,489.08,554854.0
2020-08-25 15:40:00,489.12,489.74,489.0,489.35,42835.0,489.12,489.74,489.0,489.35,42835.0
2020-08-25 15:50:00,489.37,490.68,489.25,490.58,99378.0,489.37,490.68,489.25,490.58,99378.0
2020-08-26 09:30:00,492.45,499.38,492.07,498.93,408702.0,492.45,499.38,492.07,498.93,408702.0
2020-08-26 09:40:00,498.79,508.65,498.22,508.57,528876.0,498.79,508.65,498.22,508.57,528876.0
2020-08-26 09:50:00,508.43,511.74,505.59,510.05,509788.0,508.43,511.74,505.59,510.05,509788.0
2020-08-26 10:00:00,509.89,511.88,509.75,511.79,275433.0,509.89,511.88,509.75,511.79,275433.0
2020-08-26 10:10:00,511.75,512.95,509.59,512.12,262474.0,511.75,512.95,509.59,512.12,262474.0
2020-08-26 10:20:00,512.04,514.7,511.97,514.16,242331.0,512.04,514.7,511.97,514.16,242331.0
2020-08-26 10:30:00,514.25,516.15,513.35,516.1,215438.0,514.25,516.15,513.35,516.1,215438.0
2020-08-26 10:40:00,516.09,519.64,515.97,519.54,269987.0,516.09,519.64,515.97,519.54,269987.0
2020-08-26 10:50:00,519.61,524.76,519.19,524.7,434009.0,519.61,524.76,519.19,524.7,434009.0
2020-08-26 11:00:00,524.65,525.15,523.01,524.81,385993.0,524.65,525.15,523.01,524.81,385993.0
2020-08-26 11:10:00,524.87,527.3,522.41,526.84,366557.0,524.87,527.3,522.41,526.84,366557.0
2020-08-26 11:20:00,526.96,528.08,525.59,527.82,246695.0,526.96,528.08,525.59,527.82,246695.0
2020-08-26 11:30:00,527.78,530.16,527.06,529.78,301288.0,527.78,530.16,527.06,529.78,301288.0
2020-08-26 11:40:00,529.85,532.48,527.66,528.33,415739.0,529.85,532.48,527.66,528.33,415739.0
2020-08-26 11:50:00,528.27,531.54,528.17,530.38,246238.0,528.27,531.54,528.17,530.38,246238.0
2020-08-26 12:00:00,530.35,534.14,529.91,533.29,310190.0,530.35,534.14,529.91,533.29,310190.0
2020-08-26 12:10:00,533.27,537.03,533.15,536.02,400101.0,533.27,537.03,533.15,536.02,400101.0
2020-08-26 12:20:00,536.07,538.0,534.3,537.0,305443.0,536.07,538.0,534.3,537.0,305443.0
2020-08-26 12:30:00,537.1,538.44,535.83,536.32,264231.0,537.1,538.44,535.83,536.32,264231.0
2020-08-26 12:40:00,536.29,536.69,534.47,535.27,238397.0,536.29,536.69,534.47,535.27,238397.0
2020-08-26 12:50:00,535.29,540.0,535.25,538.67,373677.0,535.29,540.0,535.25,538.67,373677.0
2020-08-26 13:00:00,538.69,545.37,538.69,544.09,536630.0,538.69,545.37,538.69,544.09,536630.0
2020-08-26 13:10:00,544.1,547.5,543.37,547.27,368105.0,544.1,547.5,543.37,547.27,368105.0
2020-08-26 13:20:00,547.29,548.48,545.2,546.72,411849.0,547.29,548.48,545.2,546.72,411849.0
2020-08-26 13:30:00,546.69,549.04,546.68,548.24,367512.0,546.69,549.04,546.68,548.24,367512.0
2020-08-26 13:40:00,548.15,548.55,542.68,543.16,375035.0,548.15,548.55,542.68,543.16,375035.0
2020-08-26 13:50:00,543.13,544.58,541.15,544.31,503212.0,543.13,544.58,541.15,544.31,503212.0
2020-08-26 14:00:00,544.33,544.33,541.03,541.28,295304.0,544.33,544.33,541.03,541.28,295304.0
2020-08-26 14:10:00,541.25,544.2,540.33,543.31,295512.0,541.25,544.2,540.33,543.31,295512.0
2020-08-26 14:20:00,543.36,546.22,543.32,544.66,262976.0,543.36,546.22,543.32,544.66,262976.0
2020-08-26 14:30:00,544.8,545.55,540.45,540.55,266598.0,544.8,545.55,540.45,540.55,266598.0
2020-08-26 14:40:00,540.55,542.25,538.01,541.39,323326.0,540.55,542.25,538.01,541.39,323326.0
2020-08-26 14:50:00,541.37,542.22,537.0,538.74,276988.0,541.37,542.22,537.0,538.74,276988.0
2020-08-26 15:00:00,538.6,542.91,537.55,542.75,264245.0,538.6,542.91,537.55,542.75,264245.0
2020-08-26 15:10:00,542.79,544.01,540.86,540.86,262785.0,542.79,544.01,540.86,540.86,262785.0
2020-08-26 15:20:00,540.99,545.84,540.35,545.54,315139.0,540.99,545.84,540.35,545.54,315139.0
2020-08-26 15:30:00,545.6,546.55,543.61,546.25,295111.0,545.6,546.55,543.61,546.25,295111.0
2020-08-26 15:40:00,546.12,547.98,545.33,547.88,328288.0,546.12,547.98,545.33,547.88,328288.0
2020-08-26 15:50:00,547.94,548.42,546.58,547.37,493517.0,547.94,548.42,546.58,547.37,493517.0
2020-08-27 09:30:00,537.86,539.67,532.69,533.62,717625.0,537.86,539.67,532.69,533.62,717625.0
2020-08-27 09:40:00,533.5,541.0,533.37,535.0,408788.0,533.5,541.0,533.37,535.0,408788.0
2020-08-27 09:50:00,535.37,535.66,532.2,533.0,252154.0,535.37,535.66,532.2,533.0,252154.0
2020-08-27 10:00:00,533.22,535.39,530.2,530.84,303538.0,533.22,535.39,530.2,530.84,303538.0
2020-08-27 10:10:00,530.9,533.71,526.52,533.21,369250.0,530.9,533.71,526.52,533.21,369250.0
2020-08-27 10:20:00,533.25,534.0,531.07,533.97,133863.0,533.25,534.0,531.07,533.97,133863.0
2020-08-27 10:30:00,533.83,534.78,533.07,534.28,129101.0,533.83,534.78,533.07,534.28,129101.0
2020-08-27 10:40:00,534.6,535.09,532.46,533.18,85439.0,534.6,535.09,532.46,533.18,85439.0
2020-08-27 10:50:00,533.19,534.05,531.41,533.38,72737.0,533.19,534.05,531.41,533.38,72737.0
2020-08-27 11:00:00,533.57,537.62,533.56,535.91,121375.0,533.57,537.62,533.56,535.91,121375.0
2020-08-27 11:10:00,535.74,536.89,533.4,533.75,97320.0,535.74,536.89,533.4,533.75,97320.0
2020-08-27 11:20:00,533.52,534.41,533.18,533.63,69729.0,533.52,534.41,533.18,533.63,69729.0
2020-08-27 11:30:00,533.74,534.94,532.5,534.94,84701.0,533.74,534.94,532.5,534.94,84701.0
2020-08-27 11:40:00,534.98,535.07,532.84,534.05,89122.0,534.98,535.07,532.84,534.05,89122.0
2020-08-27 11:50:00,534.32,534.39,531.03,531.43,68011.0,534.32,534.39,531.03,531.43,68011.0
2020-08-27 12:00:00,531.56,531.64,528.86,530.23,118912.0,531.56,531.64,528.86,530.23,118912.0
2020-08-27 12:10:00,530.34,531.75,528.13,528.25,118281.0,530.34,531.75,528.13,528.25,118281.0
2020-08-27 12:20:00,528.22,530.22,527.41,528.29,182651.0,528.22,530.22,527.41,528.29,182651.0
2020-08-27 12:30:00,528.33,528.92,526.69,528.04,117950.0,528.33,528.92,526.69,528.04,117950.0
2020-08-27 12:40:00,528.25,528.74,525.32,525.88,98347.0,528.25,528.74,525.32,525.88,98347.0
2020-08-27 12:50:00,525.81,525.81,522.0,523.81,138479.0,525.81,525.81,522.0,523.81,138479.0
2020-08-27 13:00:00,523.41,524.7,521.24,524.58,133454.0,523.41,524.7,521.24,524.58,133454.0
2020-08-27 13:10:00,524.42,525.1,521.67,523.49,74318.0,524.42,525.1,521.67,523.49,74318.0
2020-08-27 13:20:00,523.54,525.37,523.0,525.37,64454.0,523.54,525.37,523.0,525.37,64454.0
2020-08-27 13:30:00,525.15,525.79,524.0,525.11,67343.0,525.15,525.79,524.0,525.11,67343.0
2020-08-27 13:40:00,525.21,526.03,523.66,523.76,49717.0,525.21,526.03,523.66,523.76,49717.0
2020-08-27 13:50:00,524.0,525.89,523.12,525.77,64898.0,524.0,525.89,523.12,525.77,64898.0
2020-08-27 14:00:00,525.71,526.15,524.66,524.78,53965.0,525.71,526.15,524.66,524.78,53965.0
2020-08-27 14:10:00,524.99,527.37,524.44,527.11,62153.0,524.99,527.37,524.44,527.11,62153.0
2020-08-27 14:20:00,527.05,527.77,525.78,527.65,34258.0,527.05,527.77,525.78,527.65,34258.0
2020-08-27 14:30:00,527.6,528.0,526.34,527.1,37054.0,527.6,528.0,526.34,527.1,37054.0
2020-08-27 14:40:00,527.1,528.1,525.21,525.21,52274.0,527.1,528.1,525.21,525.21,52274.0
2020-08-27 14:50:00,525.37,526.48,524.86,526.29,46927.0,525.37,526.48,524.86,526.29,46927.0
2020-08-27 15:00:00,526.4,527.2,524.84,525.12,47680.0,526.4,527.2,524.84,525.12,47680.0
2020-08-27 15:10:00,525.25,525.25,523.61,524.32,77483.0,525.25,525.25,523.61,524.32,77483.0
2020-08-27 15:20:00,524.4,526.56,524.4,526.34,64223.0,524.4,526.56,524.4,526.34,64223.0
2020-08-27 15:30:00,526.38,527.74,525.56,526.76,93245.0,526.38,527.74,525.56,526.76,93245.0
2020-08-27 15:40:00,526.82,528.76,526.76,528.5,126347.0,526.82,528.76,526.76,528.5,126347.0
2020-08-27 15:50:00,528.26,528.59,525.55,526.59,277020.0,528.26,528.59,525.55,526.59,277020.0
2020-08-28 09:30:00,532.61,539.0,530.09,534.7,372696.0,532.61,539.0,530.09,534.7,372696.0
2020-08-28 09:40:00,534.7,535.73,530.6,532.22,130612.0,534.7,535.73,530.6,532.22,130612.0
2020-08-28 09:50:00,532.49,535.55,530.0,532.9,112767.0,532.49,535.55,530.0,532.9,112767.0
2020-08-28 10:00:00,532.73,534.28,528.88,530.25,118061.0,532.73,534.28,528.88,530.25,118061.0
2020-08-28 10:10:00,530.04,532.0,529.58,530.56,71543.0,530.04,532.0,529.58,530.56,71543.0
2020-08-28 10:20:00,530.59,532.0,529.66,531.65,64534.0,530.59,532.0,529.66,531.65,64534.0
2020-08-28 10:30:00,531.56,531.56,526.86,527.32,96332.0,531.56,531.56,526.86,527.32,96332.0
2020-08-28 10:40:00,527.06,528.58,526.25,526.98,76854.0,527.06,528.58,526.25,526.98,76854.0
2020-08-28 10:50:00,527.13,527.47,524.5,525.17,114439.0,527.13,527.47,524.5,525.17,114439.0
2020-08-28 11:00:00,525.44,527.02,524.56,525.78,71009.0,525.44,527.02,524.56,525.78,71009.0
2020-08-28 11:10:00,525.91,527.23,524.98,526.92,60884.0,525.91,527.23,524.98,526.92,60884.0
2020-08-28 11:20:00,527.15,528.97,527.15,528.35,93305.0,527.15,528.97,527.15,528.35,93305.0
2020-08-28 11:30:00,528.43,528.49,526.5,526.69,40983.0,528.43,528.49,526.5,526.69,40983.0
2020-08-28 11:40:00,526.56,527.89,526.01,527.7,32909.0,526.56,527.89,526.01,527.7,32909.0
2020-08-28 11:50:00,527.72,527.82,526.8,526.95,21826.0,527.72,527.82,526.8,526.95,21826.0
2020-08-28 12:00:00,526.96,528.47,526.96,528.24,33970.0,526.96,528.47,526.96,528.24,33970.0
2020-08-28 12:10:00,528.1,528.35,526.03,526.16,31224.0,528.1,528.35,526.03,526.16,31224.0
2020-08-28 12:20:00,526.05,526.38,525.54,525.8,34490.0,526.05,526.38,525.54,525.8,34490.0
2020-08-28 12:30:00,525.75,525.88,524.8,525.32,32578.0,525.75,525.88,524.8,525.32,32578.0
2020-08-28 12:40:00,525.42,525.95,524.8,525.76,32565.0,525.42,525.95,524.8,525.76,32565.0
2020-08-28 12:50:00,525.76,526.21,525.34,526.1,35331.0,525.76,526.21,525.34,526.1,35331.0
2020-08-28 13:00:00,526.12,526.21,523.63,523.76,35737.0,526.12,526.21,523.63,523.76,35737.0
2020-08-28 13:10:00,523.82,523.89,522.13,522.53,75064.0,523.82,523.89,522.13,522.53,75064.0
2020-08-28 13:20:00,522.79,523.99,522.22,522.46,44083.0,522.79,523.99,522.22,522.46,44083.0
2020-08-28 13:30:00,522.5,524.49,522.5,524.37,44732.0,522.5,524.49,522.5,524.37,44732.0
2020-08-28 13:40:00,524.49,524.55,523.55,523.61,29486.0,524.49,524.55,523.55,523.61,29486.0
2020-08-28 13:50:00,523.75,524.83,523.69,524.03,26580.0,523.75,524.83,523.69,524.03,26580.0
2020-08-28 14:00:00,524.09,524.7,523.52,524.53,23085.0,524.09,524.7,523.52,524.53,23085.0
2020-08-28 14:10:00,524.73,524.73,523.25,523.82,13764.0,524.73,524.73,523.25,523.82,13764.0
2020-08-28 14:20:00,523.76,523.78,523.3,523.48,19757.0,523.76,523.78,523.3,523.48,19757.0
2020-08-28 14:30:00,523.53,523.71,522.62,523.33,28097.0,523.53,523.71,522.62,523.33,28097.0
2020-08-28 14:40:00,523.4,524.65,523.32,524.22,33983.0,523.4,524.65,523.32,524.22,33983.0
2020-08-28 14:50:00,524.31,524.33,522.33,523.08,27522.0,524.31,524.33,522.33,523.08,27522.0
2020-08-28 15:00:00,523.01,523.75,522.5,523.64,37593.0,523.01,523.75,522.5,523.64,37593.0
2020-08-28 15:10:00,523.78,524.0,523.3,523.82,32633.0,523.78,524.0,523.3,523.82,32633.0
2020-08-28 15:20:00,523.8,523.8,522.42,522.45,53802.0,523.8,523.8,522.42,522.45,53802.0
2020-08-28 15:30:00,522.43,523.33,522.43,523.23,59614.0,522.43,523.33,522.43,523.23,59614.0
2020-08-28 15:40:00,523.16,523.52,522.61,522.75,52635.0,523.16,523.52,522.61,522.75,52635.0
2020-08-28 15:50:00,522.7,523.92,522.0,523.89,211939.0,522.7,523.92,522.0,523.89,211939.0
2020-08-31 09:30:00,521.16,527.05,520.88,523.0,218255.0,521.16,527.05,520.88,523.0,218255.0
2020-08-31 09:40:00,523.45,524.0,520.21,522.62,84762.0,523.45,524.0,520.21,522.62,84762.0
2020-08-31 09:50:00,522.66,523.1,517.58,518.92,93416.0,522.66,523.1,517.58,518.92,93416.0
2020-08-31 10:00:00,518.92,519.97,517.79,518.74,99046.0,518.92,519.97,517.79,518.74,99046.0
2020-08-31 10:10:00,518.77,520.0,517.61,518.91,91824.0,518.77,520.0,517.61,518.91,91824.0
2020-08-31 10:20:00,519.01,520.57,518.69,519.41,75505.0,519.01,520.57,518.69,519.41,75505.0
2020-08-31 10:30:00,519.43,519.5,518.02,519.05,43442.0,519.43,519.5,518.02,519.05,43442.0
2020-08-31 10:40:00,519.2,524.73,519.2,523.99,131436.0,519.2,524.73,519.2,523.99,131436.0
2020-08-31 10:50:00,524.01,526.18,522.74,523.66,126672.0,524.01,526.18,522.74,523.66,126672.0
2020-08-31 11:00:00,523.7,524.45,522.0,522.19,74213.0,523.7,524.45,522.0,522.19,74213.0
2020-08-31 11:10:00,522.2,523.64,521.8,522.01,50031.0,522.2,523.64,521.8,522.01,50031.0
2020-08-31 11:20:00,522.05,522.05,519.1,520.88,93836.0,522.05,522.05,519.1,520.88,93836.0
2020-08-31 11:30:00,521.1,521.74,519.8,521.19,47488.0,521.1,521.74,519.8,521.19,47488.0
2020-08-31 11:40:00,520.45,522.5,520.44,521.9,57421.0,520.45,522.5,520.44,521.9,57421.0
2020-08-31 11:50:00,522.1,522.39,521.02,521.18,34374.0,522.1,522.39,521.02,521.18,34374.0
2020-08-31 12:00:00,521.31,522.25,520.73,521.89,33023.0,521.31,522.25,520.73,521.89,33023.0
2020-08-31 12:10:00,522.1,522.69,521.38,521.75,52641.0,522.1,522.69,521.38,521.75,52641.0
2020-08-31 12:20:00,521.64,521.86,520.5,521.62,27036.0,521.64,521.86,520.5,521.62,27036.0
2020-08-31 12:30:00,521.73,521.73,520.76,520.77,18305.0,521.73,521.73,520.76,520.77,18305.0
2020-08-31 12:40:00,520.83,522.76,520.64,522.64,22731.0,520.83,522.76,520.64,522.64,22731.0
2020-08-31 12:50:00,522.55,524.1,522.44,523.93,66073.0,522.55,524.1,522.44,523.93,66073.0
2020-08-31 13:00:00,523.99,525.73,523.36,525.4,94072.0,523.99,525.73,523.36,525.4,94072.0
2020-08-31 13:10:00,525.3,526.09,524.94,526.08,37737.0,525.3,526.09,524.94,526.08,37737.0
2020-08-31 13:20:00,526.0,528.28,525.95,528.13,80276.0,526.0,528.28,525.95,528.13,80276.0
2020-08-31 13:30:00,528.28,528.34,526.25,526.73,55058.0,528.28,528.34,526.25,526.73,55058.0
2020-08-31 13:40:00,526.74,530.84,526.56,530.29,102243.0,526.74,530.84,526.56,530.29,102243.0
2020-08-31 13:50:00,530.38,531.99,529.22,531.54,130894.0,530.38,531.99,529.22,531.54,130894.0
2020-08-31 14:00:00,531.55,531.55,528.63,530.25,75604.0,531.55,531.55,528.63,530.25,75604.0
2020-08-31 14:10:00,530.25,531.08,528.69,529.62,55393.0,530.25,531.08,528.69,529.62,55393.0
2020-08-31 14:20:00,529.66,530.79,529.01,530.06,38827.0,529.66,530.79,529.01,530.06,38827.0
2020-08-31 14:30:00,530.0,530.41,528.63,529.44,31341.0,530.0,530.41,528.63,529.44,31341.0
2020-08-31 14:40:00,529.38,530.38,529.38,529.82,34942.0,529.38,530.38,529.38,529.82,34942.0
2020-08-31 14:50:00,529.9,531.89,529.64,531.45,64226.0,529.9,531.89,529.64,531.45,64226.0
2020-08-31 15:00:00,531.38,531.65,529.84,531.11,55158.0,531.38,531.65,529.84,531.11,55158.0
2020-08-31 15:10:00,531.23,531.37,530.04,530.04,41452.0,531.23,531.37,530.04,530.04,41452.0
2020-08-31 15:20:00,530.09,530.4,528.93,530.11,51938.0,530.09,530.4,528.93,530.11,51938.0
2020-08-31 15:30:00,530.13,530.5,529.76,530.46,38184.0,530.13,530.5,529.76,530.46,38184.0
2020-08-31 15:40:00,530.4,531.49,529.66,530.97,82592.0,530.4,531.49,529.66,530.97,82592.0
2020-08-31 15:50:00,531.06,531.4,529.05,529.05,143053.0,531.06,531.4,529.05,529.05,143053.0
2020-09-01 09:30:00,532.58,542.75,532.45,539.85,653713.0,532.58,542.75,532.45,539.85,653713.0
2020-09-01 09:40:00,540.06,544.88,539.05,543.85,251544.0,540.06,544.88,539.05,543.85,251544.0
2020-09-01 09:50:00,543.94,549.49,543.35,544.87,327561.0,543.94,549.49,543.35,544.87,327561.0
2020-09-01 10:00:00,544.94,549.89,544.37,549.55,162686.0,544.94,549.89,544.37,549.55,162686.0
2020-09-01 10:10:00,549.53,552.0,548.67,551.05,371915.0,549.53,552.0,548.67,551.05,371915.0
2020-09-01 10:20:00,550.76,551.0,545.47,549.49,256360.0,550.76,551.0,545.47,549.49,256360.0
2020-09-01 10:30:00,549.62,550.5,548.26,549.37,170311.0,549.62,550.5,548.26,549.37,170311.0
2020-09-01 10:40:00,549.66,550.29,547.3,548.47,107515.0,549.66,550.29,547.3,548.47,107515.0
2020-09-01 10:50:00,548.3,550.04,547.63,548.01,75881.0,548.3,550.04,547.63,548.01,75881.0
2020-09-01 11:00:00,548.22,550.92,547.67,550.87,86631.0,548.22,550.92,547.67,550.87,86631.0
2020-09-01 11:10:00,550.81,553.0,548.13,549.08,203055.0,550.81,553.0,548.13,549.08,203055.0
2020-09-01 11:20:00,548.96,549.47,544.62,548.04,205729.0,548.96,549.47,544.62,548.04,205729.0
2020-09-01 11:30:00,548.15,548.82,546.0,547.92,80741.0,548.15,548.82,546.0,547.92,80741.0
2020-09-01 11:40:00,548.1,548.43,546.34,548.11,53474.0,548.1,548.43,546.34,548.11,53474.0
2020-09-01 11:50:00,548.11,550.78,547.89,550.67,95132.0,548.11,550.78,547.89,550.67,95132.0
2020-09-01 12:00:00,550.77,550.78,548.77,549.7,73454.0,550.77,550.78,548.77,549.7,73454.0
2020-09-01 12:10:00,549.71,552.43,549.31,550.73,79543.0,549.71,552.43,549.31,550.73,79543.0
2020-09-01 12:20:00,550.87,553.14,550.57,552.6,116015.0,550.87,553.14,550.57,552.6,116015.0
2020-09-01 12:30:00,552.68,553.2,550.39,550.68,74874.0,552.68,553.2,550.39,550.68,74874.0
2020-09-01 12:40:00,550.68,551.8,548.5,551.32,200199.0,550.68,551.8,548.5,551.32,200199.0
2020-09-01 12:50:00,551.3,552.32,550.04,550.8,58763.0,551.3,552.32,550.04,550.8,58763.0
2020-09-01 13:00:00,550.68,552.44,550.2,552.27,62316.0,550.68,552.44,550.2,552.27,62316.0
2020-09-01 13:10:00,552.23,555.77,551.69,555.64,139792.0,552.23,555.77,551.69,555.64,139792.0
2020-09-01 13:20:00,555.62,557.0,554.51,555.69,184419.0,555.62,557.0,554.51,555.69,184419.0
2020-09-01 13:30:00,555.8,557.25,555.73,556.68,69132.0,555.8,557.25,555.73,556.68,69132.0
2020-09-01 13:40:00,556.76,557.39,553.04,554.81,132901.0,556.76,557.39,553.04,554.81,132901.0
2020-09-01 13:50:00,554.71,554.99,553.12,553.72,68390.0,554.71,554.99,553.12,553.72,68390.0
2020-09-01 14:00:00,553.62,554.18,551.81,554.03,95132.0,553.62,554.18,551.81,554.03,95132.0
2020-09-01 14:10:00,554.0,555.15,554.0,554.11,54454.0,554.0,555.15,554.0,554.11,54454.0
2020-09-01 14:20:00,554.13,554.16,552.65,553.0,58673.0,554.13,554.16,552.65,553.0,58673.0
2020-09-01 14:30:00,552.91,552.94,550.82,550.9,55420.0,552.91,552.94,550.82,550.9,55420.0
2020-09-01 14:40:00,550.99,552.02,550.75,552.0,51726.0,550.99,552.02,550.75,552.0,51726.0
2020-09-01 14:50:00,552.15,554.19,552.11,553.73,60945.0,552.15,554.19,552.11,553.73,60945.0
2020-09-01 15:00:00,553.64,554.9,553.54,554.72,46414.0,553.64,554.9,553.54,554.72,46414.0
2020-09-01 15:10:00,554.9,555.07,553.28,554.62,78105.0,554.9,555.07,553.28,554.62,78105.0
2020-09-01 15:20:00,554.63,555.97,554.61,555.12,88777.0,554.63,555.97,554.61,555.12,88777.0
2020-09-01 15:30:00,555.08,555.38,553.84,554.18,73833.0,555.08,555.38,553.84,554.18,73833.0
2020-09-01 15:40:00,554.11,556.5,553.7,556.4,115389.0,554.11,556.5,553.7,556.4,115389.0
2020-09-01 15:50:00,556.35,556.99,555.23,556.99,325800.0,556.35,556.99,555.23,556.99,325800.0
2020-09-02 09:30:00,553.79,556.5,547.68,548.5,401133.0,553.79,556.5,547.68,548.5,401133.0
2020-09-02 09:40:00,548.58,553.34,548.31,549.88,151182.0,548.58,553.34,548.31,549.88,151182.0
2020-09-02 09:50:00,549.95,550.15,537.36,539.82,328791.0,549.95,550.15,537.36,539.82,328791.0
2020-09-02 10:00:00,539.92,544.43,539.38,542.35,184510.0,539.92,544.43,539.38,542.35,184510.0
2020-09-02 10:10:00,542.54,546.84,541.4,545.98,137188.0,542.54,546.84,541.4,545.98,137188.0
2020-09-02 10:20:00,545.61,546.6,543.8,545.86,69400.0,545.61,546.6,543.8,545.86,69400.0
2020-09-02 10:30:00,546.2,547.98,543.8,543.86,100643.0,546.2,547.98,543.8,543.86,100643.0
2020-09-02 10:40:00,543.87,547.86,543.43,547.72,93678.0,543.87,547.86,543.43,547.72,93678.0
2020-09-02 10:50:00,547.72,549.47,547.0,547.0,79627.0,547.72,549.47,547.0,547.0,79627.0
2020-09-02 11:00:00,547.5,548.59,546.55,548.41,170034.0,547.5,548.59,546.55,548.41,170034.0
2020-09-02 11:10:00,548.03,549.98,546.88,548.24,86296.0,548.03,549.98,546.88,548.24,86296.0
2020-09-02 11:20:00,548.61,549.43,545.27,546.46,70054.0,548.61,549.43,545.27,546.46,70054.0
2020-09-02 11:30:00,546.43,547.16,542.81,543.02,116694.0,546.43,547.16,542.81,543.02,116694.0
2020-09-02 11:40:00,542.81,546.48,542.78,546.04,103748.0,542.81,546.48,542.78,546.04,103748.0
2020-09-02 11:50:00,545.97,546.99,545.5,546.27,65487.0,545.97,546.99,545.5,546.27,65487.0
2020-09-02 12:00:00,546.35,548.0,545.84,547.71,61569.0,546.35,548.0,545.84,547.71,61569.0
2020-09-02 12:10:00,547.83,550.07,547.69,549.8,94813.0,547.83,550.07,547.69,549.8,94813.0
2020-09-02 12:20:00,549.75,549.91,548.65,548.82,71101.0,549.75,549.91,548.65,548.82,71101.0
2020-09-02 12:30:00,548.79,551.29,548.75,551.06,84894.0,548.79,551.29,548.75,551.06,84894.0
2020-09-02 12:40:00,551.01,551.88,549.65,549.88,47540.0,551.01,551.88,549.65,549.88,47540.0
2020-09-02 12:50:00,549.99,551.72,548.9,551.72,41269.0,549.99,551.72,548.9,551.72,41269.0
2020-09-02 13:00:00,551.76,552.52,551.15,551.77,44221.0,551.76,552.52,551.15,551.77,44221.0
2020-09-02 13:10:00,551.71,553.21,550.52,552.35,52219.0,551.71,553.21,550.52,552.35,52219.0
2020-09-02 13:20:00,552.33,553.5,551.54,552.74,32733.0,552.33,553.5,551.54,552.74,32733.0
2020-09-02 13:30:00,552.94,553.4,552.33,553.26,24937.0,552.94,553.4,552.33,553.26,24937.0
2020-09-02 13:40:00,553.14,553.34,550.46,551.03,42575.0,553.14,553.34,550.46,551.03,42575.0
2020-09-02 13:50:00,550.99,551.05,549.7,550.76,31361.0,550.99,551.05,549.7,550.76,31361.0
2020-09-02 14:00:00,550.75,550.75,549.14,550.0,32058.0,550.75,550.75,549.14,550.0,32058.0
2020-09-02 14:10:00,550.05,550.65,549.17,550.28,30108.0,550.05,550.65,549.17,550.28,30108.0
2020-09-02 14:20:00,550.4,552.22,550.29,551.76,35044.0,550.4,552.22,550.29,551.76,35044.0
2020-09-02 14:30:00,552.19,553.61,551.34,552.23,85665.0,552.19,553.61,551.34,552.23,85665.0
2020-09-02 14:40:00,552.37,552.8,551.72,552.51,31275.0,552.37,552.8,551.72,552.51,31275.0
2020-09-02 14:50:00,552.58,552.63,551.2,552.41,40713.0,552.58,552.63,551.2,552.41,40713.0
2020-09-02 15:00:00,552.46,553.26,552.11,553.26,25514.0,552.46,553.26,552.11,553.26,25514.0
2020-09-02 15:10:00,553.0,553.99,553.0,553.81,44076.0,553.0,553.99,553.0,553.81,44076.0
2020-09-02 15:20:00,553.56,553.84,551.5,551.51,33375.0,553.56,553.84,551.5,551.51,33375.0
2020-09-02 15:30:00,551.63,551.89,550.0,551.4,58188.0,551.63,551.89,550.0,551.4,58188.0
2020-09-02 15:40:00,551.45,552.49,551.27,551.98,47323.0,551.45,552.49,551.27,551.98,47323.0
2020-09-02 15:50:00,552.0,553.09,550.76,552.85,161774.0,552.0,553.09,550.76,552.85,161774.0
2020-09-03 09:30:00,544.85,548.95,541.78,547.49,217993.0,544.85,548.95,541.78,547.49,217993.0
2020-09-03 09:40:00,547.19,547.19,542.31,545.25,186466.0,547.19,547.19,542.31,545.25,186466.0
2020-09-03 09:50:00,545.1,547.5,544.28,547.33,98032.0,545.1,547.5,544.28,547.33,98032.0
2020-09-03 10:00:00,547.23,554.0,547.23,549.83,191790.0,547.23,554.0,547.23,549.83,191790.0
2020-09-03 10:10:00,549.99,550.3,544.16,544.47,120727.0,549.99,550.3,544.16,544.47,120727.0
2020-09-03 10:20:00,544.74,545.05,539.19,540.58,199887.0,544.74,545.05,539.19,540.58,199887.0
2020-09-03 10:30:00,540.87,541.57,536.89,538.47,208171.0,540.87,541.57,536.89,538.47,208171.0
2020-09-03 10:40:00,538.74,540.75,534.04,535.12,168488.0,538.74,540.75,534.04,535.12,168488.0
2020-09-03 10:50:00,536.04,539.21,534.8,537.57,144453.0,536.04,539.21,534.8,537.57,144453.0
2020-09-03 11:00:00,537.55,537.68,531.21,531.68,142686.0,537.55,537.68,531.21,531.68,142686.0
2020-09-03 11:10:00,531.74,534.75,527.27,527.99,170475.0,531.74,534.75,527.27,527.99,170475.0
2020-09-03 11:20:00,527.88,531.5,526.5,531.33,127926.0,527.88,531.5,526.5,531.33,127926.0
2020-09-03 11:30:00,531.16,531.48,526.22,529.02,107700.0,531.16,531.48,526.22,529.02,107700.0
2020-09-03 11:40:00,529.0,532.22,529.0,531.56,104799.0,529.0,532.22,529.0,531.56,104799.0
2020-09-03 11:50:00,531.42,531.42,527.35,527.83,49589.0,531.42,531.42,527.35,527.83,49589.0
2020-09-03 12:00:00,528.62,528.62,525.27,526.4,76786.0,528.62,528.62,525.27,526.4,76786.0
2020-09-03 12:10:00,526.74,528.82,525.75,528.1,69215.0,526.74,528.82,525.75,528.1,69215.0
2020-09-03 12:20:00,527.93,528.0,525.52,525.74,51848.0,527.93,528.0,525.52,525.74,51848.0
2020-09-03 12:30:00,525.85,526.33,523.2,524.09,85181.0,525.85,526.33,523.2,524.09,85181.0
2020-09-03 12:40:00,523.95,524.99,522.13,523.0,79026.0,523.95,524.99,522.13,523.0,79026.0
2020-09-03 12:50:00,522.86,524.35,521.32,523.36,57730.0,522.86,524.35,521.32,523.36,57730.0
2020-09-03 13:00:00,523.57,524.33,521.82,523.87,93214.0,523.57,524.33,521.82,523.87,93214.0
2020-09-03 13:10:00,523.5,525.52,523.29,524.72,63220.0,523.5,525.52,523.29,524.72,63220.0
2020-09-03 13:20:00,525.19,528.0,524.76,527.86,76627.0,525.19,528.0,524.76,527.86,76627.0
2020-09-03 13:30:00,527.73,527.73,525.2,525.2,49129.0,527.73,527.73,525.2,525.2,49129.0
2020-09-03 13:40:00,525.6,526.45,524.2,525.31,45500.0,525.6,526.45,524.2,525.31,45500.0
2020-09-03 13:50:00,524.92,527.6,524.91,526.33,58260.0,524.92,527.6,524.91,526.33,58260.0
2020-09-03 14:00:00,526.32,527.62,525.79,526.62,34781.0,526.32,527.62,525.79,526.62,34781.0
2020-09-03 14:10:00,526.66,527.43,524.79,525.02,46334.0,526.66,527.43,524.79,525.02,46334.0
2020-09-03 14:20:00,524.99,526.53,524.54,526.04,47209.0,524.99,526.53,524.54,526.04,47209.0
2020-09-03 14:30:00,525.52,528.08,525.49,527.51,52765.0,525.52,528.08,525.49,527.51,52765.0
2020-09-03 14:40:00,527.62,527.68,525.0,525.32,33083.0,527.62,527.68,525.0,525.32,33083.0
2020-09-03 14:50:00,525.42,526.01,524.0,524.29,46865.0,525.42,526.01,524.0,524.29,46865.0
2020-09-03 15:00:00,524.26,525.01,522.29,522.9,91706.0,524.26,525.01,522.29,522.9,91706.0
2020-09-03 15:10:00,522.91,525.17,522.91,524.61,105489.0,522.91,525.17,522.91,524.61,105489.0
2020-09-03 15:20:00,524.46,524.77,522.53,523.02,130342.0,524.46,524.77,522.53,523.02,130342.0
2020-09-03 15:30:00,522.98,525.06,522.89,524.63,250851.0,522.98,525.06,522.89,524.63,250851.0
2020-09-03 15:40:00,524.42,528.19,523.61,524.8,294639.0,524.42,528.19,523.61,524.8,294639.0
2020-09-03 15:50:00,524.71,526.91,522.67,525.75,730711.0,524.71,526.91,522.67,525.75,730711.0
2020-09-04 09:30:00,522.0,527.29,516.69,526.11,309136.0,522.0,527.29,516.69,526.11,309136.0
2020-09-04 09:40:00,526.51,527.36,511.11,511.8,230007.0,526.51,527.36,511.11,511.8,230007.0
2020-09-04 09:50:00,512.15,514.08,507.05,511.15,175957.0,512.15,514.08,507.05,511.15,175957.0
2020-09-04 10:00:00,511.12,513.0,506.64,507.46,118357.0,511.12,513.0,506.64,507.46,118357.0
2020-09-04 10:10:00,507.94,508.07,500.13,502.35,169430.0,507.94,508.07,500.13,502.35,169430.0
2020-09-04 10:20:00,501.98,505.54,496.21,497.48,216096.0,501.98,505.54,496.21,497.48,216096.0
2020-09-04 10:30:00,497.42,499.39,495.05,496.75,157377.0,497.42,499.39,495.05,496.75,157377.0
2020-09-04 10:40:00,497.04,497.04,485.98,492.55,226055.0,497.04,497.04,485.98,492.55,226055.0
2020-09-04 10:50:00,491.83,500.16,489.34,498.51,173665.0,491.83,500.16,489.34,498.51,173665.0
2020-09-04 11:00:00,498.09,498.54,492.58,494.66,119086.0,498.09,498.54,492.58,494.66,119086.0
2020-09-04 11:10:00,494.9,497.77,493.82,497.45,67879.0,494.9,497.77,493.82,497.45,67879.0
2020-09-04 11:20:00,497.88,498.19,493.32,494.67,110509.0,497.88,498.19,493.32,494.67,110509.0
2020-09-04 11:30:00,494.56,501.61,493.12,501.48,141940.0,494.56,501.61,493.12,501.48,141940.0
2020-09-04 11:40:00,501.28,502.52,499.82,500.91,94268.0,501.28,502.52,499.82,500.91,94268.0
2020-09-04 11:50:00,500.91,505.18,500.24,503.95,83457.0,500.91,505.18,500.24,503.95,83457.0
2020-09-04 12:00:00,503.9,506.98,503.03,503.44,88632.0,503.9,506.98,503.03,503.44,88632.0
2020-09-04 12:10:00,503.53,506.3,502.04,503.14,77635.0,503.53,506.3,502.04,503.14,77635.0
2020-09-04 12:20:00,503.31,506.67,501.72,506.67,66411.0,503.31,506.67,501.72,506.67,66411.0
2020-09-04 12:30:00,506.49,508.7,505.09,507.01,82624.0,506.49,508.7,505.09,507.01,82624.0
2020-09-04 12:40:00,506.74,508.79,505.39,505.5,76149.0,506.74,508.79,505.39,505.5,76149.0
2020-09-04 12:50:00,505.4,506.48,503.74,505.08,63483.0,505.4,506.48,503.74,505.08,63483.0
2020-09-04 13:00:00,504.62,504.62,500.0,501.59,51324.0,504.62,504.62,500.0,501.59,51324.0
2020-09-04 13:10:00,501.37,502.0,497.83,497.83,58377.0,501.37,502.0,497.83,497.83,58377.0
2020-09-04 13:20:00,497.86,501.97,497.64,500.67,56236.0,497.86,501.97,497.64,500.67,56236.0
2020-09-04 13:30:00,500.44,504.24,499.79,503.42,47301.0,500.44,504.24,499.79,503.42,47301.0
2020-09-04 13:40:00,503.71,504.68,502.24,503.49,45451.0,503.71,504.68,502.24,503.49,45451.0
2020-09-04 13:50:00,503.37,504.85,502.1,504.59,37185.0,503.37,504.85,502.1,504.59,37185.0
2020-09-04 14:00:00,504.22,505.12,503.42,503.8,23672.0,504.22,505.12,503.42,503.8,23672.0
2020-09-04 14:10:00,503.51,505.54,503.0,504.73,22207.0,503.51,505.54,503.0,504.73,22207.0
2020-09-04 14:20:00,504.91,507.65,504.16,507.25,43115.0,504.91,507.65,504.16,507.25,43115.0
2020-09-04 14:30:00,507.26,510.23,506.65,510.0,71935.0,507.26,510.23,506.65,510.0,71935.0
2020-09-04 14:40:00,510.05,515.0,509.9,511.45,147311.0,510.05,515.0,509.9,511.45,147311.0
2020-09-04 14:50:00,511.17,515.0,510.72,513.83,81263.0,511.17,515.0,510.72,513.83,81263.0
2020-09-04 15:00:00,513.95,515.42,512.04,515.07,63262.0,513.95,515.42,512.04,515.07,63262.0
2020-09-04 15:10:00,515.03,516.0,512.61,515.18,62862.0,515.03,516.0,512.61,515.18,62862.0
2020-09-04 15:20:00,515.18,517.78,514.69,516.86,75122.0,515.18,517.78,514.69,516.86,75122.0
2020-09-04 15:30:00,516.59,517.78,513.8,516.38,127279.0,516.59,517.78,513.8,516.38,127279.0
2020-09-04 15:40:00,516.6,517.49,513.85,516.12,137170.0,516.6,517.49,513.85,516.12,137170.0
2020-09-04 15:50:00,516.1,516.82,514.79,515.77,222584.0,516.1,516.82,514.79,515.77,222584.0
2020-09-08 09:30:00,498.49,508.12,495.0,505.16,357251.0,498.49,508.12,495.0,505.16,357251.0
2020-09-08 09:40:00,505.38,507.49,498.02,504.99,146532.0,505.38,507.49,498.02,504.99,146532.0
2020-09-08 09:50:00,504.27,514.8,502.73,513.47,130341.0,504.27,514.8,502.73,513.47,130341.0
2020-09-08 10:00:00,514.23,516.44,510.77,516.13,68392.0,514.23,516.44,510.77,516.13,68392.0
2020-09-08 10:10:00,516.25,520.0,515.52,518.44,128815.0,516.25,520.0,515.52,518.44,128815.0
2020-09-08 10:20:00,518.57,521.45,514.53,520.21,91773.0,518.57,521.45,514.53,520.21,91773.0
2020-09-08 10:30:00,520.0,522.0,515.11,519.8,97849.0,520.0,522.0,515.11,519.8,97849.0
2020-09-08 10:40:00,519.77,520.5,514.95,515.13,66964.0,519.77,520.5,514.95,515.13,66964.0
2020-09-08 10:50:00,515.22,520.07,514.71,518.96,85491.0,515.22,520.07,514.71,518.96,85491.0
2020-09-08 11:00:00,518.54,519.76,515.17,518.12,59168.0,518.54,519.76,515.17,518.12,59168.0
2020-09-08 11:10:00,518.46,519.63,516.57,517.56,36555.0,518.46,519.63,516.57,517.56,36555.0
2020-09-08 11:20:00,516.82,517.13,513.21,515.93,73719.0,516.82,517.13,513.21,515.93,73719.0
2020-09-08 11:30:00,515.48,516.26,510.53,511.63,99183.0,515.48,516.26,510.53,511.63,99183.0
2020-09-08 11:40:00,511.61,513.9,508.66,513.1,81435.0,511.61,513.9,508.66,513.1,81435.0
2020-09-08 11:50:00,513.07,515.02,511.61,514.68,57215.0,513.07,515.02,511.61,514.68,57215.0
2020-09-08 12:00:00,514.57,515.88,513.21,514.65,41137.0,514.57,515.88,513.21,514.65,41137.0
2020-09-08 12:10:00,514.79,515.48,512.36,512.97,46428.0,514.79,515.48,512.36,512.97,46428.0
2020-09-08 12:20:00,513.23,515.39,512.64,513.21,35069.0,513.23,515.39,512.64,513.21,35069.0
2020-09-08 12:30:00,512.9,515.39,512.32,514.53,28802.0,512.9,515.39,512.32,514.53,28802.0
2020-09-08 12:40:00,514.53,517.32,514.18,516.27,41432.0,514.53,517.32,514.18,516.27,41432.0
2020-09-08 12:50:00,516.26,516.97,515.35,516.28,30456.0,516.26,516.97,515.35,516.28,30456.0
2020-09-08 13:00:00,516.37,516.58,511.37,511.37,51036.0,516.37,516.58,511.37,511.37,51036.0
2020-09-08 13:10:00,511.3,515.57,511.11,514.75,50113.0,511.3,515.57,511.11,514.75,50113.0
2020-09-08 13:20:00,514.43,514.59,512.08,512.19,58480.0,514.43,514.59,512.08,512.19,58480.0
2020-09-08 13:30:00,512.14,514.74,511.78,514.4,40396.0,512.14,514.74,511.78,514.4,40396.0
2020-09-08 13:40:00,514.46,515.53,513.71,515.52,36818.0,514.46,515.53,513.71,515.52,36818.0
2020-09-08 13:50:00,515.74,515.74,513.65,513.96,41071.0,515.74,515.74,513.65,513.96,41071.0
2020-09-08 14:00:00,514.3,514.93,511.79,512.7,41790.0,514.3,514.93,511.79,512.7,41790.0
2020-09-08 14:10:00,512.62,513.49,510.5,510.6,54330.0,512.62,513.49,510.5,510.6,54330.0
2020-09-08 14:20:00,510.56,511.93,509.9,510.47,56713.0,510.56,511.93,509.9,510.47,56713.0
2020-09-08 14:30:00,510.16,510.26,506.37,506.7,86793.0,510.16,510.26,506.37,506.7,86793.0
2020-09-08 14:40:00,506.9,507.61,504.75,505.87,68385.0,506.9,507.61,504.75,505.87,68385.0
2020-09-08 14:50:00,505.69,508.55,504.44,507.94,65691.0,505.69,508.55,504.44,507.94,65691.0
2020-09-08 15:00:00,507.54,507.7,504.67,506.88,47733.0,507.54,507.7,504.67,506.88,47733.0
2020-09-08 15:10:00,506.99,509.05,505.95,507.56,57506.0,506.99,509.05,505.95,507.56,57506.0
2020-09-08 15:20:00,507.72,510.41,507.22,509.9,62486.0,507.72,510.41,507.22,509.9,62486.0
2020-09-08 15:30:00,509.91,511.42,509.36,510.11,91124.0,509.91,511.42,509.36,510.11,91124.0
2020-09-08 15:40:00,510.12,510.37,505.01,508.15,85256.0,510.12,510.37,505.01,508.15,85256.0
2020-09-08 15:50:00,507.81,507.82,505.7,507.02,203157.0,507.81,507.82,505.7,507.02,203157.0
2020-09-09 09:30:00,519.21,520.0,508.0,509.07,192823.0,519.21,520.0,508.0,509.07,192823.0
2020-09-09 09:40:00,508.13,510.32,504.04,505.0,115979.0,508.13,510.32,504.04,505.0,115979.0
2020-09-09 09:50:00,505.38,507.68,502.77,506.34,78893.0,505.38,507.68,502.77,506.34,78893.0
2020-09-09 10:00:00,505.96,508.9,504.0,504.76,100254.0,505.96,508.9,504.0,504.76,100254.0
2020-09-09 10:10:00,504.58,506.66,503.0,504.67,94350.0,504.58,506.66,503.0,504.67,94350.0
2020-09-09 10:20:00,504.67,509.95,504.31,508.93,158467.0,504.67,509.95,504.31,508.93,158467.0
2020-09-09 10:30:00,508.69,512.3,507.65,511.63,85877.0,508.69,512.3,507.65,511.63,85877.0
2020-09-09 10:40:00,511.54,512.12,509.58,510.44,59744.0,511.54,512.12,509.58,510.44,59744.0
2020-09-09 10:50:00,510.54,511.45,509.65,510.2,44692.0,510.54,511.45,509.65,510.2,44692.0
2020-09-09 11:00:00,510.29,511.94,506.65,506.9,76183.0,510.29,511.94,506.65,506.9,76183.0
2020-09-09 11:10:00,506.99,507.67,505.0,505.9,50938.0,506.99,507.67,505.0,505.9,50938.0
2020-09-09 11:20:00,505.89,508.23,505.64,507.71,37268.0,505.89,508.23,505.64,507.71,37268.0
2020-09-09 11:30:00,507.91,508.13,506.4,507.6,36149.0,507.91,508.13,506.4,507.6,36149.0
2020-09-09 11:40:00,507.6,508.69,505.65,508.54,51578.0,507.6,508.69,505.65,508.54,51578.0
2020-09-09 11:50:00,508.6,508.98,507.07,507.32,54783.0,508.6,508.98,507.07,507.32,54783.0
2020-09-09 12:00:00,507.4,510.21,507.07,510.01,51549.0,507.4,510.21,507.07,510.01,51549.0
2020-09-09 12:10:00,510.04,510.16,509.16,509.75,56899.0,510.04,510.16,509.16,509.75,56899.0
2020-09-09 12:20:00,509.83,509.9,508.84,509.37,29669.0,509.83,509.9,508.84,509.37,29669.0
2020-09-09 12:30:00,509.53,510.08,509.12,509.48,24290.0,509.53,510.08,509.12,509.48,24290.0
2020-09-09 12:40:00,509.42,509.95,509.12,509.78,34301.0,509.42,509.95,509.12,509.78,34301.0
2020-09-09 12:50:00,509.84,509.86,508.16,509.34,42159.0,509.84,509.86,508.16,509.34,42159.0
2020-09-09 13:00:00,509.39,509.91,508.98,509.69,43956.0,509.39,509.91,508.98,509.69,43956.0
2020-09-09 13:10:00,509.73,509.9,506.65,506.89,47250.0,509.73,509.9,506.65,506.89,47250.0
2020-09-09 13:20:00,506.91,507.79,506.25,506.65,57494.0,506.91,507.79,506.25,506.65,57494.0
2020-09-09 13:30:00,506.52,506.65,504.36,505.06,153528.0,506.52,506.65,504.36,505.06,153528.0
2020-09-09 13:40:00,505.17,505.42,500.53,501.95,156255.0,505.17,505.42,500.53,501.95,156255.0
2020-09-09 13:50:00,502.01,502.49,499.58,499.95,161722.0,502.01,502.49,499.58,499.95,161722.0
2020-09-09 14:00:00,500.07,500.47,498.0,498.47,170708.0,500.07,500.47,498.0,498.47,170708.0
2020-09-09 14:10:00,498.48,500.27,496.2,499.86,131579.0,498.48,500.27,496.2,499.86,131579.0
2020-09-09 14:20:00,500.06,500.32,497.31,498.31,84106.0,500.06,500.32,497.31,498.31,84106.0
2020-09-09 14:30:00,498.21,498.91,496.71,496.71,95606.0,498.21,498.91,496.71,496.71,95606.0
2020-09-09 14:40:00,496.53,497.66,493.1,493.5,171942.0,496.53,497.66,493.1,493.5,171942.0
2020-09-09 14:50:00,493.62,494.49,492.57,493.52,195214.0,493.62,494.49,492.57,493.52,195214.0
2020-09-09 15:00:00,493.49,496.87,493.43,496.63,162349.0,493.49,496.87,493.43,496.63,162349.0
2020-09-09 15:10:00,496.63,496.8,493.26,493.31,126010.0,496.63,496.8,493.26,493.31,126010.0
2020-09-09 15:20:00,493.37,498.0,492.64,497.37,169878.0,493.37,498.0,492.64,497.37,169878.0
2020-09-09 15:30:00,497.5,499.99,497.09,498.61,183068.0,497.5,499.99,497.09,498.61,183068.0
2020-09-09 15:40:00,498.85,499.62,497.03,499.43,118778.0,498.85,499.62,497.03,499.43,118778.0
2020-09-09 15:50:00,499.47,503.04,498.79,500.19,342244.0,499.47,503.04,498.79,500.19,342244.0
2020-09-10 09:30:00,503.15,506.0,498.47,502.61,255547.0,503.15,506.0,498.47,502.61,255547.0
2020-09-10 09:40:00,502.38,506.21,501.0,501.73,158698.0,502.38,506.21,501.0,501.73,158698.0
2020-09-10 09:50:00,501.63,505.31,499.52,503.94,135629.0,501.63,505.31,499.52,503.94,135629.0
2020-09-10 10:00:00,503.5,506.29,503.26,503.56,140406.0,503.5,506.29,503.26,503.56,140406.0
2020-09-10 10:10:00,504.0,505.88,501.29,502.83,109138.0,504.0,505.88,501.29,502.83,109138.0
2020-09-10 10:20:00,502.97,504.09,499.0,499.02,98351.0,502.97,504.09,499.0,499.02,98351.0
2020-09-10 10:30:00,499.04,503.59,498.77,503.48,96798.0,499.04,503.59,498.77,503.48,96798.0
2020-09-10 10:40:00,503.39,503.39,497.1,497.8,86244.0,503.39,503.39,497.1,497.8,86244.0
2020-09-10 10:50:00,497.84,499.0,494.51,495.43,92098.0,497.84,499.0,494.51,495.43,92098.0
2020-09-10 11:00:00,495.44,498.3,493.6,497.65,82861.0,495.44,498.3,493.6,497.65,82861.0
2020-09-10 11:10:00,497.66,498.93,495.86,497.5,53387.0,497.66,498.93,495.86,497.5,53387.0
2020-09-10 11:20:00,497.6,499.76,497.47,499.3,41658.0,497.6,499.76,497.47,499.3,41658.0
2020-09-10 11:30:00,499.26,499.9,497.1,499.39,48714.0,499.26,499.9,497.1,499.39,48714.0
2020-09-10 11:40:00,499.56,500.93,499.15,500.56,47524.0,499.56,500.93,499.15,500.56,47524.0
2020-09-10 11:50:00,500.52,500.68,497.26,497.79,47082.0,500.52,500.68,497.26,497.79,47082.0
2020-09-10 12:00:00,498.01,498.29,495.01,496.44,51339.0,498.01,498.29,495.01,496.44,51339.0
2020-09-10 12:10:00,496.0,497.29,494.07,495.27,72334.0,496.0,497.29,494.07,495.27,72334.0
2020-09-10 12:20:00,495.25,495.33,493.01,494.28,49520.0,495.25,495.33,493.01,494.28,49520.0
2020-09-10 12:30:00,494.01,495.2,491.23,491.76,52195.0,494.01,495.2,491.23,491.76,52195.0
2020-09-10 12:40:00,491.91,493.48,490.84,492.29,60152.0,491.91,493.48,490.84,492.29,60152.0
2020-09-10 12:50:00,492.21,493.8,492.16,493.34,29138.0,492.21,493.8,492.16,493.34,29138.0
2020-09-10 13:00:00,493.22,494.47,492.29,493.92,48730.0,493.22,494.47,492.29,493.92,48730.0
2020-09-10 13:10:00,493.98,494.88,493.07,494.88,85951.0,493.98,494.88,493.07,494.88,85951.0
2020-09-10 13:20:00,494.88,495.6,494.03,495.43,58833.0,494.88,495.6,494.03,495.43,58833.0
2020-09-10 13:30:00,495.54,496.06,493.89,494.5,77912.0,495.54,496.06,493.89,494.5,77912.0
2020-09-10 13:40:00,494.4,496.17,494.07,495.62,50480.0,494.4,496.17,494.07,495.62,50480.0
2020-09-10 13:50:00,495.77,496.24,492.92,493.5,76079.0,495.77,496.24,492.92,493.5,76079.0
2020-09-10 14:00:00,493.42,494.17,492.53,492.75,33754.0,493.42,494.17,492.53,492.75,33754.0
2020-09-10 14:10:00,492.84,493.36,489.2,489.29,77913.0,492.84,493.36,489.2,489.29,77913.0
2020-09-10 14:20:00,489.15,489.97,485.0,485.68,82336.0,489.15,489.97,485.0,485.68,82336.0
2020-09-10 14:30:00,486.0,488.6,485.99,488.19,97801.0,486.0,488.6,485.99,488.19,97801.0
2020-09-10 14:40:00,487.61,488.04,485.32,487.12,62084.0,487.61,488.04,485.32,487.12,62084.0
2020-09-10 14:50:00,487.43,489.0,486.68,488.49,42677.0,487.43,489.0,486.68,488.49,42677.0
2020-09-10 15:00:00,488.52,488.93,483.65,483.93,90664.0,488.52,488.93,483.65,483.93,90664.0
2020-09-10 15:10:00,483.75,484.85,481.75,482.42,121661.0,483.75,484.85,481.75,482.42,121661.0
2020-09-10 15:20:00,482.27,483.99,478.88,480.3,217480.0,482.27,483.99,478.88,480.3,217480.0
2020-09-10 15:30:00,480.04,482.45,479.12,481.59,164274.0,480.04,482.45,479.12,481.59,164274.0
2020-09-10 15:40:00,481.48,483.85,480.21,480.77,140151.0,481.48,483.85,480.21,480.77,140151.0
2020-09-10 15:50:00,480.83,483.28,480.0,480.78,305246.0,480.83,483.28,480.0,480.78,305246.0
2020-09-11 09:30:00,486.46,490.98,483.21,487.86,258260.0,486.46,490.98,483.21,487.86,258260.0
2020-09-11 09:40:00,488.16,493.73,486.59,493.47,189391.0,488.16,493.73,486.59,493.47,189391.0
2020-09-11 09:50:00,493.32,493.46,485.41,487.05,150890.0,493.32,493.46,485.41,487.05,150890.0
2020-09-11 10:00:00,487.11,489.64,485.32,486.48,77388.0,487.11,489.64,485.32,486.48,77388.0
2020-09-11 10:10:00,486.45,488.3,483.22,487.88,83514.0,486.45,488.3,483.22,487.88,83514.0
2020-09-11 10:20:00,488.03,490.0,486.78,489.25,59264.0,488.03,490.0,486.78,489.25,59264.0
2020-09-11 10:30:00,488.75,489.84,485.0,487.08,57865.0,488.75,489.84,485.0,487.08,57865.0
2020-09-11 10:40:00,487.31,490.89,486.19,490.56,68889.0,487.31,490.89,486.19,490.56,68889.0
2020-09-11 10:50:00,490.56,491.4,488.0,488.18,71596.0,490.56,491.4,488.0,488.18,71596.0
2020-09-11 11:00:00,488.41,489.98,488.2,489.25,39214.0,488.41,489.98,488.2,489.25,39214.0
2020-09-11 11:10:00,489.18,490.27,487.79,488.8,52627.0,489.18,490.27,487.79,488.8,52627.0
2020-09-11 11:20:00,488.88,488.93,484.85,485.96,64041.0,488.88,488.93,484.85,485.96,64041.0
2020-09-11 11:30:00,485.7,485.7,482.32,484.79,82363.0,485.7,485.7,482.32,484.79,82363.0
2020-09-11 11:40:00,484.85,484.96,483.43,483.91,45753.0,484.85,484.96,483.43,483.91,45753.0
2020-09-11 11:50:00,483.98,484.85,481.2,481.3,56418.0,483.98,484.85,481.2,481.3,56418.0
2020-09-11 12:00:00,481.25,483.04,480.76,481.8,53667.0,481.25,483.04,480.76,481.8,53667.0
2020-09-11 12:10:00,481.81,482.12,480.05,481.65,72412.0,481.81,482.12,480.05,481.65,72412.0
2020-09-11 12:20:00,481.61,483.63,481.61,482.59,45387.0,481.61,483.63,481.61,482.59,45387.0
2020-09-11 12:30:00,482.13,482.13,477.14,478.48,130387.0,482.13,482.13,477.14,478.48,130387.0
2020-09-11 12:40:00,478.5,480.2,477.99,479.5,86348.0,478.5,480.2,477.99,479.5,86348.0
2020-09-11 12:50:00,479.95,480.71,478.02,478.68,47437.0,479.95,480.71,478.02,478.68,47437.0
2020-09-11 13:00:00,478.69,480.41,478.35,478.9,51701.0,478.69,480.41,478.35,478.9,51701.0
2020-09-11 13:10:00,478.98,481.08,478.14,480.47,83021.0,478.98,481.08,478.14,480.47,83021.0
2020-09-11 13:20:00,480.57,481.17,478.64,478.91,47920.0,480.57,481.17,478.64,478.91,47920.0
2020-09-11 13:30:00,479.08,479.51,476.81,479.47,73807.0,479.08,479.51,476.81,479.47,73807.0
2020-09-11 13:40:00,479.37,481.52,479.11,481.52,50613.0,479.37,481.52,479.11,481.52,50613.0
2020-09-11 13:50:00,481.72,482.13,479.0,479.08,40589.0,481.72,482.13,479.0,479.08,40589.0
2020-09-11 14:00:00,479.22,482.19,478.64,481.96,62038.0,479.22,482.19,478.64,481.96,62038.0
2020-09-11 14:10:00,482.15,483.65,481.4,481.85,58648.0,482.15,483.65,481.4,481.85,58648.0
2020-09-11 14:20:00,482.02,482.5,480.74,481.36,51389.0,482.02,482.5,480.74,481.36,51389.0
2020-09-11 14:30:00,481.3,484.59,481.3,484.21,47652.0,481.3,484.59,481.3,484.21,47652.0
2020-09-11 14:40:00,484.08,484.63,482.73,483.37,39406.0,484.08,484.63,482.73,483.37,39406.0
2020-09-11 14:50:00,483.52,485.07,482.35,482.35,37816.0,483.52,485.07,482.35,482.35,37816.0
2020-09-11 15:00:00,482.46,482.63,480.27,480.78,32235.0,482.46,482.63,480.27,480.78,32235.0
2020-09-11 15:10:00,480.78,483.37,480.2,482.85,32559.0,480.78,483.37,480.2,482.85,32559.0
2020-09-11 15:20:00,482.69,484.5,482.07,483.95,52937.0,482.69,484.5,482.07,483.95,52937.0
2020-09-11 15:30:00,484.0,484.99,481.89,482.12,83138.0,484.0,484.99,481.89,482.12,83138.0
2020-09-11 15:40:00,482.13,483.33,480.62,482.0,121833.0,482.13,483.33,480.62,482.0,121833.0
2020-09-11 15:50:00,482.16,482.51,480.61,482.44,148358.0,482.16,482.51,480.61,482.44,148358.0
2020-09-14 09:30:00,480.44,486.91,479.3,480.08,225392.0,480.44,486.91,479.3,480.08,225392.0
2020-09-14 09:40:00,480.15,485.6,479.52,484.5,119414.0,480.15,485.6,479.52,484.5,119414.0
2020-09-14 09:50:00,484.88,486.39,483.0,485.73,69595.0,484.88,486.39,483.0,485.73,69595.0
2020-09-14 10:00:00,485.49,486.51,484.0,486.51,57119.0,485.49,486.51,484.0,486.51,57119.0
2020-09-14 10:10:00,486.48,488.99,486.04,487.85,73931.0,486.48,488.99,486.04,487.85,73931.0
2020-09-14 10:20:00,487.65,487.68,485.38,486.25,52032.0,487.65,487.68,485.38,486.25,52032.0
2020-09-14 10:30:00,486.36,487.82,485.27,485.35,59118.0,486.36,487.82,485.27,485.35,59118.0
2020-09-14 10:40:00,485.54,485.68,482.43,482.7,93439.0,485.54,485.68,482.43,482.7,93439.0
2020-09-14 10:50:00,482.78,484.37,482.61,483.96,93201.0,482.78,484.37,482.61,483.96,93201.0
2020-09-14 11:00:00,483.91,484.31,482.89,483.23,85741.0,483.91,484.31,482.89,483.23,85741.0
2020-09-14 11:10:00,483.42,483.53,479.71,482.74,150395.0,483.42,483.53,479.71,482.74,150395.0
2020-09-14 11:20:00,482.69,483.29,480.62,481.67,103027.0,482.69,483.29,480.62,481.67,103027.0
2020-09-14 11:30:00,481.73,482.39,479.75,481.0,142130.0,481.73,482.39,479.75,481.0,142130.0
2020-09-14 11:40:00,480.86,481.57,479.1,479.36,134346.0,480.86,481.57,479.1,479.36,134346.0
2020-09-14 11:50:00,479.4,480.48,478.78,479.2,139422.0,479.4,480.48,478.78,479.2,139422.0
2020-09-14 12:00:00,479.13,482.0,479.0,479.2,104171.0,479.13,482.0,479.0,479.2,104171.0
2020-09-14 12:10:00,479.33,479.58,474.98,475.06,221090.0,479.33,479.58,474.98,475.06,221090.0
2020-09-14 12:20:00,475.0,476.39,473.23,474.85,257941.0,475.0,476.39,473.23,474.85,257941.0
2020-09-14 12:30:00,474.95,476.21,474.8,475.07,163999.0,474.95,476.21,474.8,475.07,163999.0
2020-09-14 12:40:00,475.06,476.42,474.84,474.85,155217.0,475.06,476.42,474.84,474.85,155217.0
2020-09-14 12:50:00,474.97,476.13,474.3,475.7,129755.0,474.97,476.13,474.3,475.7,129755.0
2020-09-14 13:00:00,475.57,476.87,472.67,473.05,171739.0,475.57,476.87,472.67,473.05,171739.0
2020-09-14 13:10:00,473.1,474.43,472.3,472.55,150658.0,473.1,474.43,472.3,472.55,150658.0
2020-09-14 13:20:00,472.63,474.52,472.15,473.91,155597.0,472.63,474.52,472.15,473.91,155597.0
2020-09-14 13:30:00,473.84,474.43,471.3,473.34,140573.0,473.84,474.43,471.3,473.34,140573.0
2020-09-14 13:40:00,473.25,474.92,472.67,474.74,90974.0,473.25,474.92,472.67,474.74,90974.0
2020-09-14 13:50:00,474.49,476.66,474.31,476.3,107683.0,474.49,476.66,474.31,476.3,107683.0
2020-09-14 14:00:00,476.2,478.17,474.0,477.93,186328.0,476.2,478.17,474.0,477.93,186328.0
2020-09-14 14:10:00,477.88,477.99,476.6,477.19,88445.0,477.88,477.99,476.6,477.19,88445.0
2020-09-14 14:20:00,477.07,477.6,475.38,475.83,100522.0,477.07,477.6,475.38,475.83,100522.0
2020-09-14 14:30:00,475.91,476.45,474.27,474.55,64917.0,475.91,476.45,474.27,474.55,64917.0
2020-09-14 14:40:00,474.53,475.36,473.55,474.55,120459.0,474.53,475.36,473.55,474.55,120459.0
2020-09-14 14:50:00,474.53,476.66,474.23,475.45,121562.0,474.53,476.66,474.23,475.45,121562.0
2020-09-14 15:00:00,475.72,477.17,475.4,476.47,84334.0,475.72,477.17,475.4,476.47,84334.0
2020-09-14 15:10:00,476.34,476.91,475.25,476.54,74662.0,476.34,476.91,475.25,476.54,74662.0
2020-09-14 15:20:00,476.56,476.71,474.31,476.32,88869.0,476.56,476.71,474.31,476.32,88869.0
2020-09-14 15:30:00,476.38,477.36,476.0,477.24,93525.0,476.38,477.36,476.0,477.24,93525.0
2020-09-14 15:40:00,477.15,477.92,476.66,477.27,125336.0,477.15,477.92,476.66,477.27,125336.0
2020-09-14 15:50:00,477.15,477.21,475.3,476.1,230512.0,477.15,477.21,475.3,476.1,230512.0
2020-09-15 09:30:00,484.0,488.18,481.63,487.99,288764.0,484.0,488.18,481.63,487.99,288764.0
2020-09-15 09:40:00,488.19,493.83,486.13,492.17,367019.0,488.19,493.83,486.13,492.17,367019.0
2020-09-15 09:50:00,492.37,495.2,490.5,493.79,218102.0,492.37,495.2,490.5,493.79,218102.0
2020-09-15 10:00:00,493.93,494.42,491.13,493.24,106071.0,493.93,494.42,491.13,493.24,106071.0
2020-09-15 10:10:00,493.24,494.37,490.07,491.03,107579.0,493.24,494.37,490.07,491.03,107579.0
2020-09-15 10:20:00,490.72,492.48,489.6,492.24,84682.0,490.72,492.48,489.6,492.24,84682.0
2020-09-15 10:30:00,492.28,493.24,490.36,491.08,74832.0,492.28,493.24,490.36,491.08,74832.0
2020-09-15 10:40:00,490.99,491.08,488.07,489.84,109110.0,490.99,491.08,488.07,489.84,109110.0
2020-09-15 10:50:00,489.85,492.0,489.1,491.3,53283.0,489.85,492.0,489.1,491.3,53283.0
2020-09-15 11:00:00,491.37,492.95,490.6,492.89,63556.0,491.37,492.95,490.6,492.89,63556.0
2020-09-15 11:10:00,492.95,493.18,491.4,491.4,44916.0,492.95,493.18,491.4,491.4,44916.0
2020-09-15 11:20:00,491.43,492.56,490.86,491.85,39054.0,491.43,492.56,490.86,491.85,39054.0
2020-09-15 11:30:00,491.92,493.39,491.87,493.38,38932.0,491.92,493.39,491.87,493.38,38932.0
2020-09-15 11:40:00,493.39,494.37,491.12,492.52,93556.0,493.39,494.37,491.12,492.52,93556.0
2020-09-15 11:50:00,492.77,492.89,491.42,492.45,47499.0,492.77,492.89,491.42,492.45,47499.0
2020-09-15 12:00:00,492.57,494.77,492.57,493.89,59294.0,492.57,494.77,492.57,493.89,59294.0
2020-09-15 12:10:00,493.98,494.0,493.29,493.85,49949.0,493.98,494.0,493.29,493.85,49949.0
2020-09-15 12:20:00,493.81,495.7,493.5,495.33,70499.0,493.81,495.7,493.5,495.33,70499.0
2020-09-15 12:30:00,495.46,496.12,494.4,495.09,69522.0,495.46,496.12,494.4,495.09,69522.0
2020-09-15 12:40:00,495.24,495.97,494.77,495.11,43439.0,495.24,495.97,494.77,495.11,43439.0
2020-09-15 12:50:00,495.15,495.99,495.0,495.27,34246.0,495.15,495.99,495.0,495.27,34246.0
2020-09-15 13:00:00,495.55,496.03,494.39,495.8,52687.0,495.55,496.03,494.39,495.8,52687.0
2020-09-15 13:10:00,495.83,496.97,495.8,496.54,71422.0,495.83,496.97,495.8,496.54,71422.0
2020-09-15 13:20:00,496.44,496.8,495.71,496.32,46870.0,496.44,496.8,495.71,496.32,46870.0
2020-09-15 13:30:00,496.3,497.22,495.81,496.79,49658.0,496.3,497.22,495.81,496.79,49658.0
2020-09-15 13:40:00,496.96,497.47,496.45,496.61,41387.0,496.96,497.47,496.45,496.61,41387.0
2020-09-15 13:50:00,496.6,497.02,495.89,496.11,44101.0,496.6,497.02,495.89,496.11,44101.0
2020-09-15 14:00:00,496.21,496.82,494.4,494.66,73212.0,496.21,496.82,494.4,494.66,73212.0
2020-09-15 14:10:00,494.63,496.07,494.55,495.58,48835.0,494.63,496.07,494.55,495.58,48835.0
2020-09-15 14:20:00,495.65,496.32,494.7,495.88,34787.0,495.65,496.32,494.7,495.88,34787.0
2020-09-15 14:30:00,495.75,496.09,494.66,495.72,35612.0,495.75,496.09,494.66,495.72,35612.0
2020-09-15 14:40:00,495.76,497.4,495.63,496.99,50998.0,495.76,497.4,495.63,496.99,50998.0
2020-09-15 14:50:00,496.87,497.4,496.68,496.77,48599.0,496.87,497.4,496.68,496.77,48599.0
2020-09-15 15:00:00,496.87,497.23,494.46,495.12,93961.0,496.87,497.23,494.46,495.12,93961.0
2020-09-15 15:10:00,494.97,495.43,494.57,494.96,70380.0,494.97,495.43,494.57,494.96,70380.0
2020-09-15 15:20:00,495.14,495.97,494.18,495.74,65295.0,495.14,495.97,494.18,495.74,65295.0
2020-09-15 15:30:00,495.67,496.0,492.31,492.68,94294.0,495.67,496.0,492.31,492.68,94294.0
2020-09-15 15:40:00,492.67,494.43,492.47,494.17,74587.0,492.67,494.43,492.47,494.17,74587.0
2020-09-15 15:50:00,494.13,496.55,492.93,496.3,196226.0,494.13,496.55,492.93,496.3,196226.0
2020-09-16 09:30:00,500.4,504.66,496.8,500.71,299093.0,500.4,504.66,496.8,500.71,299093.0
2020-09-16 09:40:00,500.72,501.75,493.0,493.31,162267.0,500.72,501.75,493.0,493.31,162267.0
2020-09-16 09:50:00,493.51,497.0,492.72,496.3,119774.0,493.51,497.0,492.72,496.3,119774.0
2020-09-16 10:00:00,496.31,496.51,494.2,495.29,69839.0,496.31,496.51,494.2,495.29,69839.0
2020-09-16 10:10:00,495.5,496.89,491.22,491.69,103886.0,495.5,496.89,491.22,491.69,103886.0
2020-09-16 10:20:00,491.83,493.76,491.7,493.52,83862.0,491.83,493.76,491.7,493.52,83862.0
2020-09-16 10:30:00,493.58,494.22,488.66,489.95,108495.0,493.58,494.22,488.66,489.95,108495.0
2020-09-16 10:40:00,490.14,491.62,487.5,489.48,90693.0,490.14,491.62,487.5,489.48,90693.0
2020-09-16 10:50:00,489.58,490.88,488.88,489.74,42553.0,489.58,490.88,488.88,489.74,42553.0
2020-09-16 11:00:00,489.5,491.03,489.37,490.5,42616.0,489.5,491.03,489.37,490.5,42616.0
2020-09-16 11:10:00,490.76,493.5,489.59,493.19,55822.0,490.76,493.5,489.59,493.19,55822.0
2020-09-16 11:20:00,493.21,493.99,492.62,493.07,49770.0,493.21,493.99,492.62,493.07,49770.0
2020-09-16 11:30:00,492.73,494.86,492.73,493.88,35765.0,492.73,494.86,492.73,493.88,35765.0
2020-09-16 11:40:00,493.89,494.17,492.56,492.76,34894.0,493.89,494.17,492.56,492.76,34894.0
2020-09-16 11:50:00,492.89,493.04,491.44,491.74,26044.0,492.89,493.04,491.44,491.74,26044.0
2020-09-16 12:00:00,491.75,492.78,491.75,492.28,25775.0,491.75,492.78,491.75,492.28,25775.0
2020-09-16 12:10:00,492.39,492.56,490.16,490.69,35380.0,492.39,492.56,490.16,490.69,35380.0
2020-09-16 12:20:00,490.68,491.56,490.36,491.07,52239.0,490.68,491.56,490.36,491.07,52239.0
2020-09-16 12:30:00,490.99,492.23,490.38,492.11,27336.0,490.99,492.23,490.38,492.11,27336.0
2020-09-16 12:40:00,491.85,492.1,491.2,491.87,47361.0,491.85,492.1,491.2,491.87,47361.0
2020-09-16 12:50:00,491.77,493.21,491.77,492.75,33090.0,491.77,493.21,491.77,492.75,33090.0
2020-09-16 13:00:00,492.78,493.82,492.62,493.08,57524.0,492.78,493.82,492.62,493.08,57524.0
2020-09-16 13:10:00,492.94,493.05,491.39,491.68,48036.0,492.94,493.05,491.39,491.68,48036.0
2020-09-16 13:20:00,491.63,491.75,489.83,489.96,31773.0,491.63,491.75,489.83,489.96,31773.0
2020-09-16 13:30:00,489.89,490.4,489.58,489.66,43608.0,489.89,490.4,489.58,489.66,43608.0
2020-09-16 13:40:00,489.71,490.74,489.13,489.97,46475.0,489.71,490.74,489.13,489.97,46475.0
2020-09-16 13:50:00,489.78,491.39,489.75,491.39,26059.0,489.78,491.39,489.75,491.39,26059.0
2020-09-16 14:00:00,491.6,492.63,490.15,490.18,50629.0,491.6,492.63,490.15,490.18,50629.0
2020-09-16 14:10:00,490.48,494.62,489.82,493.45,45953.0,490.48,494.62,489.82,493.45,45953.0
2020-09-16 14:20:00,493.29,494.72,493.21,494.41,45674.0,493.29,494.72,493.21,494.41,45674.0
2020-09-16 14:30:00,494.6,495.21,492.65,494.32,68740.0,494.6,495.21,492.65,494.32,68740.0
2020-09-16 14:40:00,494.3,494.42,490.01,490.73,74337.0,494.3,494.42,490.01,490.73,74337.0
2020-09-16 14:50:00,490.51,490.62,489.07,489.99,64706.0,490.51,490.62,489.07,489.99,64706.0
2020-09-16 15:00:00,489.5,490.66,488.1,488.45,79384.0,489.5,490.66,488.1,488.45,79384.0
2020-09-16 15:10:00,488.34,488.78,486.0,488.07,86180.0,488.34,488.78,486.0,488.07,86180.0
2020-09-16 15:20:00,487.75,488.28,485.87,486.02,57714.0,487.75,488.28,485.87,486.02,57714.0
2020-09-16 15:30:00,485.85,486.23,483.31,484.2,83764.0,485.85,486.23,483.31,484.2,83764.0
2020-09-16 15:40:00,484.35,487.04,483.64,484.99,66689.0,484.35,487.04,483.64,484.99,66689.0
2020-09-16 15:50:00,485.02,486.24,483.42,483.51,167375.0,485.02,486.24,483.42,483.51,167375.0
2020-09-17 09:30:00,475.12,478.4,473.82,475.72,211349.0,475.12,478.4,473.82,475.72,211349.0
2020-09-17 09:40:00,475.78,477.88,472.2,473.58,109990.0,475.78,477.88,472.2,473.58,109990.0
2020-09-17 09:50:00,473.8,476.77,473.03,475.03,93027.0,473.8,476.77,473.03,475.03,93027.0
2020-09-17 10:00:00,475.23,477.6,473.52,476.44,87080.0,475.23,477.6,473.52,476.44,87080.0
2020-09-17 10:10:00,476.32,476.44,471.43,473.01,105226.0,476.32,476.44,471.43,473.01,105226.0
2020-09-17 10:20:00,473.67,475.54,470.77,472.34,99519.0,473.67,475.54,470.77,472.34,99519.0
2020-09-17 10:30:00,472.03,474.57,470.86,473.81,66567.0,472.03,474.57,470.86,473.81,66567.0
2020-09-17 10:40:00,473.82,476.42,473.65,476.0,59685.0,473.82,476.42,473.65,476.0,59685.0
2020-09-17 10:50:00,476.17,476.5,472.89,473.31,54387.0,476.17,476.5,472.89,473.31,54387.0
2020-09-17 11:00:00,472.94,475.2,472.94,474.54,65316.0,472.94,475.2,472.94,474.54,65316.0
2020-09-17 11:10:00,474.68,476.65,473.16,474.67,66386.0,474.68,476.65,473.16,474.67,66386.0
2020-09-17 11:20:00,474.43,474.53,472.65,473.34,59107.0,474.43,474.53,472.65,473.34,59107.0
2020-09-17 11:30:00,473.46,475.0,472.21,473.05,60722.0,473.46,475.0,472.21,473.05,60722.0
2020-09-17 11:40:00,473.23,473.98,470.17,470.19,92746.0,473.23,473.98,470.17,470.19,92746.0
2020-09-17 11:50:00,470.39,471.47,469.33,469.6,112337.0,470.39,471.47,469.33,469.6,112337.0
2020-09-17 12:00:00,469.68,471.25,468.61,468.9,48246.0,469.68,471.25,468.61,468.9,48246.0
2020-09-17 12:10:00,469.18,469.67,465.57,467.2,125839.0,469.18,469.67,465.57,467.2,125839.0
2020-09-17 12:20:00,467.03,467.64,465.67,467.51,81234.0,467.03,467.64,465.67,467.51,81234.0
2020-09-17 12:30:00,467.56,468.0,466.0,466.15,90525.0,467.56,468.0,466.0,466.15,90525.0
2020-09-17 12:40:00,466.23,466.9,463.5,464.11,106183.0,466.23,466.9,463.5,464.11,106183.0
2020-09-17 12:50:00,464.11,466.56,463.27,466.2,74244.0,464.11,466.56,463.27,466.2,74244.0
2020-09-17 13:00:00,466.19,466.85,465.0,466.6,55876.0,466.19,466.85,465.0,466.6,55876.0
2020-09-17 13:10:00,466.39,466.92,464.0,464.14,59338.0,466.39,466.92,464.0,464.14,59338.0
2020-09-17 13:20:00,463.98,466.19,463.91,466.02,43529.0,463.98,466.19,463.91,466.02,43529.0
2020-09-17 13:30:00,465.91,467.47,465.87,467.34,54703.0,465.91,467.47,465.87,467.34,54703.0
2020-09-17 13:40:00,467.47,468.53,467.13,467.93,63202.0,467.47,468.53,467.13,467.93,63202.0
2020-09-17 13:50:00,467.93,468.31,466.26,466.79,54312.0,467.93,468.31,466.26,466.79,54312.0
2020-09-17 14:00:00,467.08,470.0,467.07,469.74,90681.0,467.08,470.0,467.07,469.74,90681.0
2020-09-17 14:10:00,469.75,471.85,469.54,469.54,75321.0,469.75,471.85,469.54,469.54,75321.0
2020-09-17 14:20:00,469.84,469.87,467.5,467.5,49097.0,469.84,469.87,467.5,467.5,49097.0
2020-09-17 14:30:00,467.41,468.16,466.08,466.25,58617.0,467.41,468.16,466.08,466.25,58617.0
2020-09-17 14:40:00,466.31,468.2,465.93,467.36,56587.0,466.31,468.2,465.93,467.36,56587.0
2020-09-17 14:50:00,467.5,467.82,466.39,467.34,32639.0,467.5,467.82,466.39,467.34,32639.0
2020-09-17 15:00:00,467.14,467.51,465.11,466.04,43652.0,467.14,467.51,465.11,466.04,43652.0
2020-09-17 15:10:00,466.06,469.04,465.9,468.28,63375.0,466.06,469.04,465.9,468.28,63375.0
2020-09-17 15:20:00,468.17,469.06,465.68,465.74,60612.0,468.17,469.06,465.68,465.74,60612.0
2020-09-17 15:30:00,465.72,468.11,465.5,467.84,84108.0,465.72,468.11,465.5,467.84,84108.0
2020-09-17 15:40:00,467.89,469.09,467.2,468.77,89387.0,467.89,469.09,467.2,468.77,89387.0
2020-09-17 15:50:00,468.68,470.6,468.16,470.48,243999.0,468.68,470.6,468.16,470.48,243999.0
2020-09-18 09:30:00,472.51,474.0,467.41,468.08,639320.0,472.51,474.0,467.41,468.08,639320.0
2020-09-18 09:40:00,468.31,471.5,467.62,468.75,70815.0,468.31,471.5,467.62,468.75,70815.0
2020-09-18 09:50:00,469.03,471.0,467.55,470.87,77484.0,469.03,471.0,467.55,470.87,77484.0
2020-09-18 10:00:00,471.0,478.39,470.99,477.1,188407.0,471.0,478.39,470.99,477.1,188407.0
2020-09-18 10:10:00,477.1,479.4,476.17,476.63,172485.0,477.1,479.4,476.17,476.63,172485.0
2020-09-18 10:20:00,476.73,476.75,474.18,475.0,86335.0,476.73,476.75,474.18,475.0,86335.0
2020-09-18 10:30:00,474.96,475.38,470.49,471.8,81376.0,474.96,475.38,470.49,471.8,81376.0
2020-09-18 10:40:00,471.42,473.11,470.0,470.35,76091.0,471.42,473.11,470.0,470.35,76091.0
2020-09-18 10:50:00,470.6,470.97,467.73,468.72,107586.0,470.6,470.97,467.73,468.72,107586.0
2020-09-18 11:00:00,469.59,470.0,467.38,469.81,75588.0,469.59,470.0,467.38,469.81,75588.0
2020-09-18 11:10:00,469.64,469.99,467.3,468.11,57339.0,469.64,469.99,467.3,468.11,57339.0
2020-09-18 11:20:00,468.25,470.79,468.25,468.79,53912.0,468.25,470.79,468.25,468.79,53912.0
2020-09-18 11:30:00,468.88,469.04,465.72,467.09,69461.0,468.88,469.04,465.72,467.09,69461.0
2020-09-18 11:40:00,467.03,468.71,465.66,468.33,67104.0,467.03,468.71,465.66,468.33,67104.0
2020-09-18 11:50:00,468.25,469.8,467.8,469.3,53519.0,468.25,469.8,467.8,469.3,53519.0
2020-09-18 12:00:00,469.34,470.65,468.62,469.99,45722.0,469.34,470.65,468.62,469.99,45722.0
2020-09-18 12:10:00,469.99,470.39,466.83,467.06,53251.0,469.99,470.39,466.83,467.06,53251.0
2020-09-18 12:20:00,466.88,467.29,465.56,466.23,54038.0,466.88,467.29,465.56,466.23,54038.0
2020-09-18 12:30:00,466.33,466.99,463.78,463.9,86153.0,466.33,466.99,463.78,463.9,86153.0
2020-09-18 12:40:00,463.89,465.27,462.89,464.14,67655.0,463.89,465.27,462.89,464.14,67655.0
2020-09-18 12:50:00,463.84,464.45,463.0,464.11,55766.0,463.84,464.45,463.0,464.11,55766.0
2020-09-18 13:00:00,464.11,465.33,462.53,462.79,68582.0,464.11,465.33,462.53,462.79,68582.0
2020-09-18 13:10:00,462.7,464.54,462.44,462.84,60607.0,462.7,464.54,462.44,462.84,60607.0
2020-09-18 13:20:00,463.19,463.37,460.15,460.52,81361.0,463.19,463.37,460.15,460.52,81361.0
2020-09-18 13:30:00,460.56,460.86,458.6,460.45,135448.0,460.56,460.86,458.6,460.45,135448.0
2020-09-18 13:40:00,460.59,462.9,460.06,462.54,62043.0,460.59,462.9,460.06,462.54,62043.0
2020-09-18 13:50:00,462.63,464.45,462.2,464.32,56724.0,462.63,464.45,462.2,464.32,56724.0
2020-09-18 14:00:00,464.15,464.63,463.35,464.0,73919.0,464.15,464.63,463.35,464.0,73919.0
2020-09-18 14:10:00,463.93,464.63,462.22,462.55,53119.0,463.93,464.63,462.22,462.55,53119.0
2020-09-18 14:20:00,462.61,464.69,462.45,463.88,49394.0,462.61,464.69,462.45,463.88,49394.0
2020-09-18 14:30:00,463.78,464.65,463.73,463.88,31704.0,463.78,464.65,463.73,463.88,31704.0
2020-09-18 14:40:00,463.93,464.54,462.83,464.41,43501.0,463.93,464.54,462.83,464.41,43501.0
2020-09-18 14:50:00,464.2,464.6,463.02,464.51,35012.0,464.2,464.6,463.02,464.51,35012.0
2020-09-18 15:00:00,464.43,465.97,464.22,465.08,44782.0,464.43,465.97,464.22,465.08,44782.0
2020-09-18 15:10:00,465.15,465.53,464.23,464.68,42087.0,465.15,465.53,464.23,464.68,42087.0
2020-09-18 15:20:00,464.66,464.97,463.63,464.93,50678.0,464.66,464.97,463.63,464.93,50678.0
2020-09-18 15:30:00,464.95,466.33,464.84,465.92,58567.0,464.95,466.33,464.84,465.92,58567.0
2020-09-18 15:40:00,465.86,467.51,465.57,467.39,64275.0,465.86,467.51,465.57,467.39,64275.0
2020-09-18 15:50:00,467.47,470.83,467.2,469.97,394415.0,467.47,470.83,467.2,469.97,394415.0
2020-09-21 09:30:00,468.0,472.7,466.32,472.44,207795.0,468.0,472.7,466.32,472.44,207795.0
2020-09-21 09:40:00,472.44,479.59,469.3,478.08,249006.0,472.44,479.59,469.3,478.08,249006.0
2020-09-21 09:50:00,478.32,479.19,473.03,474.76,188311.0,478.32,479.19,473.03,474.76,188311.0
2020-09-21 10:00:00,474.68,478.95,474.0,475.46,145146.0,474.68,478.95,474.0,475.46,145146.0
2020-09-21 10:10:00,475.36,477.6,473.49,473.78,93381.0,475.36,477.6,473.49,473.78,93381.0
2020-09-21 10:20:00,473.49,475.21,469.14,470.18,104331.0,473.49,475.21,469.14,470.18,104331.0
2020-09-21 10:30:00,469.66,472.88,468.7,470.09,71029.0,469.66,472.88,468.7,470.09,71029.0
2020-09-21 10:40:00,470.28,472.69,468.5,470.44,85842.0,470.28,472.69,468.5,470.44,85842.0
2020-09-21 10:50:00,470.24,471.79,468.88,471.13,76131.0,470.24,471.79,468.88,471.13,76131.0
2020-09-21 11:00:00,470.79,475.39,470.53,474.63,97658.0,470.79,475.39,470.53,474.63,97658.0
2020-09-21 11:10:00,474.66,474.66,471.13,471.59,47432.0,474.66,474.66,471.13,471.59,47432.0
2020-09-21 11:20:00,471.82,472.74,470.35,472.27,40232.0,471.82,472.74,470.35,472.27,40232.0
2020-09-21 11:30:00,472.33,473.5,470.18,472.26,55887.0,472.33,473.5,470.18,472.26,55887.0
2020-09-21 11:40:00,471.71,473.13,471.2,472.86,41456.0,471.71,473.13,471.2,472.86,41456.0
2020-09-21 11:50:00,472.71,476.0,472.66,475.39,62497.0,472.71,476.0,472.66,475.39,62497.0
2020-09-21 12:00:00,475.66,476.81,474.35,476.39,48696.0,475.66,476.81,474.35,476.39,48696.0
2020-09-21 12:10:00,476.35,476.35,474.99,475.29,43661.0,476.35,476.35,474.99,475.29,43661.0
2020-09-21 12:20:00,475.38,476.94,473.76,476.91,42280.0,475.38,476.94,473.76,476.91,42280.0
2020-09-21 12:30:00,476.77,478.37,476.6,477.98,50389.0,476.77,478.37,476.6,477.98,50389.0
2020-09-21 12:40:00,478.02,478.59,475.72,476.87,32350.0,478.02,478.59,475.72,476.87,32350.0
2020-09-21 12:50:00,476.75,477.74,476.0,476.56,32172.0,476.75,477.74,476.0,476.56,32172.0
2020-09-21 13:00:00,476.83,477.43,475.85,476.82,40727.0,476.83,477.43,475.85,476.82,40727.0
2020-09-21 13:10:00,476.7,478.44,476.33,477.75,42166.0,476.7,478.44,476.33,477.75,42166.0
2020-09-21 13:20:00,477.79,480.04,477.77,479.92,89555.0,477.79,480.04,477.77,479.92,89555.0
2020-09-21 13:30:00,479.96,482.0,479.88,481.56,104104.0,479.96,482.0,479.88,481.56,104104.0
2020-09-21 13:40:00,481.65,481.65,478.9,479.22,51620.0,481.65,481.65,478.9,479.22,51620.0
2020-09-21 13:50:00,479.39,480.21,478.52,479.58,38842.0,479.39,480.21,478.52,479.58,38842.0
2020-09-21 14:00:00,479.48,481.61,479.0,479.17,69486.0,479.48,481.61,479.0,479.17,69486.0
2020-09-21 14:10:00,479.19,479.76,478.22,479.17,30310.0,479.19,479.76,478.22,479.17,30310.0
2020-09-21 14:20:00,479.25,480.74,478.66,480.48,41156.0,479.25,480.74,478.66,480.48,41156.0
2020-09-21 14:30:00,479.71,479.93,477.6,478.23,33230.0,479.71,479.93,477.6,478.23,33230.0
2020-09-21 14:40:00,478.07,478.55,476.68,477.41,53041.0,478.07,478.55,476.68,477.41,53041.0
2020-09-21 14:50:00,477.42,481.65,477.42,480.62,91167.0,477.42,481.65,477.42,480.62,91167.0
2020-09-21 15:00:00,480.82,482.15,480.45,481.37,104565.0,480.82,482.15,480.45,481.37,104565.0
2020-09-21 15:10:00,481.32,482.82,481.13,482.49,73655.0,481.32,482.82,481.13,482.49,73655.0
2020-09-21 15:20:00,482.42,482.79,481.42,482.13,61863.0,482.42,482.79,481.42,482.13,61863.0
2020-09-21 15:30:00,482.35,483.68,481.45,483.43,97049.0,482.35,483.68,481.45,483.43,97049.0
2020-09-21 15:40:00,483.53,485.01,482.76,484.62,191577.0,483.53,485.01,482.76,484.62,191577.0
2020-09-21 15:50:00,484.54,487.78,484.32,487.51,274251.0,484.54,487.78,484.32,487.51,274251.0
2020-09-22 09:30:00,489.23,491.8,481.17,482.33,323830.0,489.23,491.8,481.17,482.33,323830.0
2020-09-22 09:40:00,482.3,485.6,481.12,485.15,127096.0,482.3,485.6,481.12,485.15,127096.0
2020-09-22 09:50:00,484.92,489.05,483.38,488.86,85367.0,484.92,489.05,483.38,488.86,85367.0
2020-09-22 10:00:00,489.21,489.7,485.3,486.84,80579.0,489.21,489.7,485.3,486.84,80579.0
2020-09-22 10:10:00,487.02,489.36,484.58,485.18,77970.0,487.02,489.36,484.58,485.18,77970.0
2020-09-22 10:20:00,485.45,486.15,483.25,485.54,56313.0,485.45,486.15,483.25,485.54,56313.0
2020-09-22 10:30:00,485.74,486.94,484.61,485.0,49202.0,485.74,486.94,484.61,485.0,49202.0
2020-09-22 10:40:00,485.04,485.83,483.01,483.24,52424.0,485.04,485.83,483.01,483.24,52424.0
2020-09-22 10:50:00,483.23,484.82,481.52,481.72,29850.0,483.23,484.82,481.52,481.72,29850.0
2020-09-22 11:00:00,481.87,483.21,479.26,480.45,67523.0,481.87,483.21,479.26,480.45,67523.0
2020-09-22 11:10:00,480.43,483.62,479.63,483.21,65763.0,480.43,483.62,479.63,483.21,65763.0
2020-09-22 11:20:00,483.48,483.96,482.12,482.81,41204.0,483.48,483.96,482.12,482.81,41204.0
2020-09-22 11:30:00,483.25,483.83,482.08,483.55,34421.0,483.25,483.83,482.08,483.55,34421.0
2020-09-22 11:40:00,483.52,484.56,482.68,482.77,36990.0,483.52,484.56,482.68,482.77,36990.0
2020-09-22 11:50:00,483.01,483.38,482.12,483.28,28391.0,483.01,483.38,482.12,483.28,28391.0
2020-09-22 12:00:00,483.07,484.6,482.8,483.5,30822.0,483.07,484.6,482.8,483.5,30822.0
2020-09-22 12:10:00,483.98,485.29,483.64,484.13,35908.0,483.98,485.29,483.64,484.13,35908.0
2020-09-22 12:20:00,484.23,485.12,484.1,484.76,20270.0,484.23,485.12,484.1,484.76,20270.0
2020-09-22 12:30:00,485.09,485.83,484.5,485.52,15635.0,485.09,485.83,484.5,485.52,15635.0
2020-09-22 12:40:00,485.61,485.61,483.65,483.91,23786.0,485.61,485.61,483.65,483.91,23786.0
2020-09-22 12:50:00,483.89,484.43,483.53,483.87,11005.0,483.89,484.43,483.53,483.87,11005.0
2020-09-22 13:00:00,484.06,484.97,483.91,484.7,17497.0,484.06,484.97,483.91,484.7,17497.0
2020-09-22 13:10:00,484.72,485.97,484.61,485.88,21676.0,484.72,485.97,484.61,485.88,21676.0
2020-09-22 13:20:00,485.82,487.16,485.1,486.89,39191.0,485.82,487.16,485.1,486.89,39191.0
2020-09-22 13:30:00,486.81,486.87,485.86,486.3,16813.0,486.81,486.87,485.86,486.3,16813.0
2020-09-22 13:40:00,486.47,488.59,486.41,488.47,34897.0,486.47,488.59,486.41,488.47,34897.0
2020-09-22 13:50:00,488.49,489.97,488.4,489.97,56000.0,488.49,489.97,488.4,489.97,56000.0
2020-09-22 14:00:00,489.97,490.68,489.71,490.18,54056.0,489.97,490.68,489.71,490.18,54056.0
2020-09-22 14:10:00,490.09,491.0,489.73,490.83,52153.0,490.09,491.0,489.73,490.83,52153.0
2020-09-22 14:20:00,490.83,490.96,488.56,488.86,40735.0,490.83,490.96,488.56,488.86,40735.0
2020-09-22 14:30:00,488.99,489.36,487.75,488.88,24143.0,488.99,489.36,487.75,488.88,24143.0
2020-09-22 14:40:00,488.84,489.61,487.97,488.39,33063.0,488.84,489.61,487.97,488.39,33063.0
2020-09-22 14:50:00,488.23,489.14,487.57,488.17,31226.0,488.23,489.14,487.57,488.17,31226.0
2020-09-22 15:00:00,488.24,489.78,487.56,489.45,31718.0,488.24,489.78,487.56,489.45,31718.0
2020-09-22 15:10:00,489.43,489.56,488.22,489.43,23960.0,489.43,489.56,488.22,489.43,23960.0
2020-09-22 15:20:00,489.3,490.82,488.99,490.67,52149.0,489.3,490.82,488.99,490.67,52149.0
2020-09-22 15:30:00,490.7,490.99,490.03,490.7,49368.0,490.7,490.99,490.03,490.7,49368.0
2020-09-22 15:40:00,490.73,491.56,490.54,490.84,64364.0,490.73,491.56,490.54,490.84,64364.0
2020-09-22 15:50:00,490.55,491.82,490.21,491.16,138621.0,490.55,491.82,490.21,491.16,138621.0
2020-09-23 09:30:00,491.04,491.04,484.4,488.35,117229.0,491.04,491.04,484.4,488.35,117229.0
2020-09-23 09:40:00,488.3,489.34,486.54,487.39,53835.0,488.3,489.34,486.54,487.39,53835.0
2020-09-23 09:50:00,487.25,487.62,484.34,485.03,45198.0,487.25,487.62,484.34,485.03,45198.0
2020-09-23 10:00:00,485.04,485.88,482.32,482.55,47632.0,485.04,485.88,482.32,482.55,47632.0
2020-09-23 10:10:00,482.83,483.91,481.8,482.24,39109.0,482.83,483.91,481.8,482.24,39109.0
2020-09-23 10:20:00,482.28,483.79,481.64,483.25,33472.0,482.28,483.79,481.64,483.25,33472.0
2020-09-23 10:30:00,483.59,484.57,482.4,483.04,42152.0,483.59,484.57,482.4,483.04,42152.0
2020-09-23 10:40:00,483.17,484.62,483.17,484.62,24193.0,483.17,484.62,483.17,484.62,24193.0
2020-09-23 10:50:00,484.43,484.53,482.1,482.77,32558.0,484.43,484.53,482.1,482.77,32558.0
2020-09-23 11:00:00,482.99,483.8,482.31,483.5,20213.0,482.99,483.8,482.31,483.5,20213.0
2020-09-23 11:10:00,483.76,484.0,482.56,482.81,17074.0,483.76,484.0,482.56,482.81,17074.0
2020-09-23 11:20:00,482.98,483.0,481.26,481.81,56561.0,482.98,483.0,481.26,481.81,56561.0
2020-09-23 11:30:00,481.61,481.88,479.75,480.61,62496.0,481.61,481.88,479.75,480.61,62496.0
2020-09-23 11:40:00,480.58,481.14,479.7,480.22,26645.0,480.58,481.14,479.7,480.22,26645.0
2020-09-23 11:50:00,480.12,480.63,478.5,479.55,40820.0,480.12,480.63,478.5,479.55,40820.0
2020-09-23 12:00:00,479.34,480.55,479.0,480.22,28233.0,479.34,480.55,479.0,480.22,28233.0
2020-09-23 12:10:00,480.3,481.3,479.9,479.96,33915.0,480.3,481.3,479.9,479.96,33915.0
2020-09-23 12:20:00,480.28,480.86,478.99,480.68,21833.0,480.28,480.86,478.99,480.68,21833.0
2020-09-23 12:30:00,480.72,481.67,480.13,481.57,16383.0,480.72,481.67,480.13,481.57,16383.0
2020-09-23 12:40:00,481.48,482.79,481.33,482.31,32990.0,481.48,482.79,481.33,482.31,32990.0
2020-09-23 12:50:00,482.33,482.53,481.54,482.16,25261.0,482.33,482.53,481.54,482.16,25261.0
2020-09-23 13:00:00,482.27,482.3,481.07,481.98,19444.0,482.27,482.3,481.07,481.98,19444.0
2020-09-23 13:10:00,482.3,482.47,481.16,481.45,18458.0,482.3,482.47,481.16,481.45,18458.0
2020-09-23 13:20:00,481.45,481.83,479.8,479.88,16202.0,481.45,481.83,479.8,479.88,16202.0
2020-09-23 13:30:00,480.15,480.87,479.62,479.99,42729.0,480.15,480.87,479.62,479.99,42729.0
2020-09-23 13:40:00,480.09,480.13,478.75,480.02,41225.0,480.09,480.13,478.75,480.02,41225.0
2020-09-23 13:50:00,480.07,480.19,478.03,478.33,32761.0,480.07,480.19,478.03,478.33,32761.0
2020-09-23 14:00:00,478.06,478.11,476.07,476.36,56159.0,478.06,478.11,476.07,476.36,56159.0
2020-09-23 14:10:00,476.36,476.91,473.59,473.92,50992.0,476.36,476.91,473.59,473.92,50992.0
2020-09-23 14:20:00,473.87,476.32,473.77,475.37,62780.0,473.87,476.32,473.77,475.37,62780.0
2020-09-23 14:30:00,475.11,475.53,473.9,474.8,39389.0,475.11,475.53,473.9,474.8,39389.0
2020-09-23 14:40:00,474.64,474.78,472.83,473.25,54100.0,474.64,474.78,472.83,473.25,54100.0
2020-09-23 14:50:00,473.11,474.18,472.16,472.42,39775.0,473.11,474.18,472.16,472.42,39775.0
2020-09-23 15:00:00,472.44,473.14,470.0,471.43,74055.0,472.44,473.14,470.0,471.43,74055.0
2020-09-23 15:10:00,471.43,473.16,471.0,472.6,84986.0,471.43,473.16,471.0,472.6,84986.0
2020-09-23 15:20:00,472.53,473.36,470.53,472.47,68914.0,472.53,473.36,470.53,472.47,68914.0
2020-09-23 15:30:00,472.55,473.9,471.38,472.28,96932.0,472.55,473.9,471.38,472.28,96932.0
2020-09-23 15:40:00,472.43,473.31,470.0,470.59,97185.0,472.43,473.31,470.0,470.59,97185.0
2020-09-23 15:50:00,470.48,471.1,469.0,470.6,184640.0,470.48,471.1,469.0,470.6,184640.0
2020-09-24 09:30:00,470.24,475.27,469.51,470.84,191414.0,470.24,475.27,469.51,470.84,191414.0
2020-09-24 09:40:00,470.73,474.29,468.07,472.55,133149.0,470.73,474.29,468.07,472.55,133149.0
2020-09-24 09:50:00,472.56,475.0,469.31,470.53,83177.0,472.56,475.0,469.31,470.53,83177.0
2020-09-24 10:00:00,470.46,475.73,470.18,475.25,83832.0,470.46,475.73,470.18,475.25,83832.0
2020-09-24 10:10:00,475.0,477.0,473.67,475.96,61951.0,475.0,477.0,473.67,475.96,61951.0
2020-09-24 10:20:00,475.99,476.22,471.72,472.55,39658.0,475.99,476.22,471.72,472.55,39658.0
2020-09-24 10:30:00,472.51,472.85,467.82,468.5,49476.0,472.51,472.85,467.82,468.5,49476.0
2020-09-24 10:40:00,468.43,472.83,468.2,472.0,50161.0,468.43,472.83,468.2,472.0,50161.0
2020-09-24 10:50:00,471.66,473.12,470.8,472.96,32815.0,471.66,473.12,470.8,472.96,32815.0
2020-09-24 11:00:00,472.63,473.22,469.74,470.18,32445.0,472.63,473.22,469.74,470.18,32445.0
2020-09-24 11:10:00,470.21,473.68,470.21,473.34,28648.0,470.21,473.68,470.21,473.34,28648.0
2020-09-24 11:20:00,473.09,474.79,472.07,473.39,42864.0,473.09,474.79,472.07,473.39,42864.0
2020-09-24 11:30:00,473.53,475.33,472.97,473.49,56607.0,473.53,475.33,472.97,473.49,56607.0
2020-09-24 11:40:00,473.89,475.2,472.07,472.71,56602.0,473.89,475.2,472.07,472.71,56602.0
2020-09-24 11:50:00,472.6,474.44,472.0,474.1,48559.0,472.6,474.44,472.0,474.1,48559.0
2020-09-24 12:00:00,474.23,474.98,473.65,474.81,42431.0,474.23,474.98,473.65,474.81,42431.0
2020-09-24 12:10:00,474.86,476.15,473.64,474.28,44176.0,474.86,476.15,473.64,474.28,44176.0
2020-09-24 12:20:00,474.29,475.1,473.25,474.18,41203.0,474.29,475.1,473.25,474.18,41203.0
2020-09-24 12:30:00,474.32,474.39,471.32,471.6,56932.0,474.32,474.39,471.32,471.6,56932.0
2020-09-24 12:40:00,471.45,473.4,471.33,473.06,30463.0,471.45,473.4,471.33,473.06,30463.0
2020-09-24 12:50:00,473.52,473.85,471.53,473.81,34180.0,473.52,473.85,471.53,473.81,34180.0
2020-09-24 13:00:00,473.78,474.34,473.1,473.99,42458.0,473.78,474.34,473.1,473.99,42458.0
2020-09-24 13:10:00,473.9,474.54,473.06,473.06,36117.0,473.9,474.54,473.06,473.06,36117.0
2020-09-24 13:20:00,473.24,474.36,472.8,474.17,32901.0,473.24,474.36,472.8,474.17,32901.0
2020-09-24 13:30:00,474.26,476.27,473.87,476.15,71250.0,474.26,476.27,473.87,476.15,71250.0
2020-09-24 13:40:00,476.27,476.65,475.51,475.62,54817.0,476.27,476.65,475.51,475.62,54817.0
2020-09-24 13:50:00,475.79,475.92,474.16,474.74,33608.0,475.79,475.92,474.16,474.74,33608.0
2020-09-24 14:00:00,474.74,475.29,474.06,475.11,30726.0,474.74,475.29,474.06,475.11,30726.0
2020-09-24 14:10:00,475.07,475.43,473.07,473.28,33901.0,475.07,475.43,473.07,473.28,33901.0
2020-09-24 14:20:00,473.2,473.74,472.31,473.32,57188.0,473.2,473.74,472.31,473.32,57188.0
2020-09-24 14:30:00,473.15,475.5,472.87,475.44,70959.0,473.15,475.5,472.87,475.44,70959.0
2020-09-24 14:40:00,475.63,476.5,474.17,474.17,61683.0,475.63,476.5,474.17,474.17,61683.0
2020-09-24 14:50:00,474.08,474.83,472.1,472.31,51259.0,474.08,474.83,472.1,472.31,51259.0
2020-09-24 15:00:00,472.22,472.91,471.1,472.25,36074.0,472.22,472.91,471.1,472.25,36074.0
2020-09-24 15:10:00,472.11,473.82,471.49,472.57,63405.0,472.11,473.82,471.49,472.57,63405.0
2020-09-24 15:20:00,472.43,472.55,469.84,470.73,33421.0,472.43,472.55,469.84,470.73,33421.0
2020-09-24 15:30:00,470.57,472.12,469.34,472.12,38693.0,470.57,472.12,469.34,472.12,38693.0
2020-09-24 15:40:00,472.06,474.3,471.74,472.14,58500.0,472.06,474.3,471.74,472.14,58500.0
2020-09-24 15:50:00,471.59,473.98,471.5,473.09,97710.0,471.59,473.98,471.5,473.09,97710.0
2020-09-25 09:30:00,474.0,474.99,470.28,471.9,75274.0,474.0,474.99,470.28,471.9,75274.0
2020-09-25 09:40:00,471.97,473.5,468.36,469.59,74432.0,471.97,473.5,468.36,469.59,74432.0
2020-09-25 09:50:00,469.77,471.74,468.67,471.29,42615.0,469.77,471.74,468.67,471.29,42615.0
2020-09-25 10:00:00,471.36,472.02,468.46,469.23,42199.0,471.36,472.02,468.46,469.23,42199.0
2020-09-25 10:10:00,469.22,471.24,468.02,470.71,52196.0,469.22,471.24,468.02,470.71,52196.0
2020-09-25 10:20:00,470.67,474.39,470.56,473.97,70468.0,470.67,474.39,470.56,473.97,70468.0
2020-09-25 10:30:00,474.07,475.75,473.58,475.52,56019.0,474.07,475.75,473.58,475.52,56019.0
2020-09-25 10:40:00,475.76,477.88,474.93,475.5,97663.0,475.76,477.88,474.93,475.5,97663.0
2020-09-25 10:50:00,475.58,476.31,474.35,475.24,31604.0,475.58,476.31,474.35,475.24,31604.0
2020-09-25 11:00:00,475.24,476.0,473.72,474.68,34018.0,475.24,476.0,473.72,474.68,34018.0
2020-09-25 11:10:00,474.11,476.74,473.71,476.51,26152.0,474.11,476.74,473.71,476.51,26152.0
2020-09-25 11:20:00,476.49,478.23,476.25,477.24,61626.0,476.49,478.23,476.25,477.24,61626.0
2020-09-25 11:30:00,477.29,477.93,476.55,476.67,25910.0,477.29,477.93,476.55,476.67,25910.0
2020-09-25 11:40:00,476.86,477.78,475.56,475.81,20243.0,476.86,477.78,475.56,475.81,20243.0
2020-09-25 11:50:00,476.21,476.97,475.3,475.32,11977.0,476.21,476.97,475.3,475.32,11977.0
2020-09-25 12:00:00,475.59,477.77,475.28,477.77,17438.0,475.59,477.77,475.28,477.77,17438.0
2020-09-25 12:10:00,477.87,478.42,476.87,477.1,39815.0,477.87,478.42,476.87,477.1,39815.0
2020-09-25 12:20:00,476.8,477.7,476.1,476.8,13942.0,476.8,477.7,476.1,476.8,13942.0
2020-09-25 12:30:00,476.82,476.95,475.2,476.38,16448.0,476.82,476.95,475.2,476.38,16448.0
2020-09-25 12:40:00,476.11,477.0,475.69,475.69,19475.0,476.11,477.0,475.69,475.69,19475.0
2020-09-25 12:50:00,475.79,476.41,475.23,476.27,13813.0,475.79,476.41,475.23,476.27,13813.0
2020-09-25 13:00:00,476.32,476.93,475.69,476.73,12547.0,476.32,476.93,475.69,476.73,12547.0
2020-09-25 13:10:00,476.58,477.19,476.32,476.39,14181.0,476.58,477.19,476.32,476.39,14181.0
2020-09-25 13:20:00,476.82,477.95,476.32,477.87,22373.0,476.82,477.95,476.32,477.87,22373.0
2020-09-25 13:30:00,477.73,478.47,477.43,477.98,22516.0,477.73,478.47,477.43,477.98,22516.0
2020-09-25 13:40:00,478.19,480.0,478.17,479.52,56016.0,478.19,480.0,478.17,479.52,56016.0
2020-09-25 13:50:00,479.58,480.6,479.31,480.36,49306.0,479.58,480.6,479.31,480.36,49306.0
2020-09-25 14:00:00,480.28,480.79,479.58,480.27,30170.0,480.28,480.79,479.58,480.27,30170.0
2020-09-25 14:10:00,480.27,481.26,479.87,481.25,23890.0,480.27,481.26,479.87,481.25,23890.0
2020-09-25 14:20:00,481.28,481.41,480.22,480.72,24211.0,481.28,481.41,480.22,480.72,24211.0
2020-09-25 14:30:00,480.58,481.98,480.36,481.79,27565.0,480.58,481.98,480.36,481.79,27565.0
2020-09-25 14:40:00,481.79,481.95,481.02,481.71,35674.0,481.79,481.95,481.02,481.71,35674.0
2020-09-25 14:50:00,481.7,483.16,481.7,483.02,77305.0,481.7,483.16,481.7,483.02,77305.0
2020-09-25 15:00:00,482.89,483.8,482.73,483.62,36800.0,482.89,483.8,482.73,483.62,36800.0
2020-09-25 15:10:00,483.63,484.74,483.04,484.65,46323.0,483.63,484.74,483.04,484.65,46323.0
2020-09-25 15:20:00,484.63,484.87,483.6,483.82,45407.0,484.63,484.87,483.6,483.82,45407.0
2020-09-25 15:30:00,483.77,483.97,482.96,483.1,54839.0,483.77,483.97,482.96,483.1,54839.0
2020-09-25 15:40:00,483.1,483.88,482.96,483.78,54087.0,483.1,483.88,482.96,483.78,54087.0
2020-09-25 15:50:00,483.22,483.69,482.25,482.65,162480.0,483.22,483.69,482.25,482.65,162480.0
2020-09-28 09:30:00,488.85,492.0,485.94,490.09,231998.0,488.85,492.0,485.94,490.09,231998.0
2020-09-28 09:40:00,489.74,491.78,486.63,486.73,148160.0,489.74,491.78,486.63,486.73,148160.0
2020-09-28 09:50:00,487.02,487.65,485.77,486.64,95090.0,487.02,487.65,485.77,486.64,95090.0
2020-09-28 10:00:00,486.64,487.83,485.25,486.9,57168.0,486.64,487.83,485.25,486.9,57168.0
2020-09-28 10:10:00,487.04,489.52,486.62,489.2,46264.0,487.04,489.52,486.62,489.2,46264.0
2020-09-28 10:20:00,489.02,489.02,486.89,487.4,45641.0,489.02,489.02,486.89,487.4,45641.0
2020-09-28 10:30:00,487.01,487.67,482.23,483.64,92286.0,487.01,487.67,482.23,483.64,92286.0
2020-09-28 10:40:00,483.61,483.61,481.34,481.51,69728.0,483.61,483.61,481.34,481.51,69728.0
2020-09-28 10:50:00,481.47,481.47,479.8,480.06,96018.0,481.47,481.47,479.8,480.06,96018.0
2020-09-28 11:00:00,480.25,482.92,480.25,482.34,81454.0,480.25,482.92,480.25,482.34,81454.0
2020-09-28 11:10:00,482.3,483.97,481.99,482.73,59328.0,482.3,483.97,481.99,482.73,59328.0
2020-09-28 11:20:00,482.85,483.3,481.75,482.65,52665.0,482.85,483.3,481.75,482.65,52665.0
2020-09-28 11:30:00,482.5,482.89,481.68,482.31,35029.0,482.5,482.89,481.68,482.31,35029.0
2020-09-28 11:40:00,482.24,482.25,480.2,480.81,46739.0,482.24,482.25,480.2,480.81,46739.0
2020-09-28 11:50:00,480.6,481.26,479.03,479.5,40551.0,480.6,481.26,479.03,479.5,40551.0
2020-09-28 12:00:00,479.38,479.41,478.31,479.14,48278.0,479.38,479.41,478.31,479.14,48278.0
2020-09-28 12:10:00,479.14,479.16,477.88,478.49,53478.0,479.14,479.16,477.88,478.49,53478.0
2020-09-28 12:20:00,478.55,479.72,478.42,479.6,28300.0,478.55,479.72,478.42,479.6,28300.0
2020-09-28 12:30:00,479.6,480.96,479.23,480.69,39696.0,479.6,480.96,479.23,480.69,39696.0
2020-09-28 12:40:00,480.69,481.99,480.42,481.27,61810.0,480.69,481.99,480.42,481.27,61810.0
2020-09-28 12:50:00,481.38,483.5,481.35,483.23,48971.0,481.38,483.5,481.35,483.23,48971.0
2020-09-28 13:00:00,483.24,483.48,482.69,483.04,43969.0,483.24,483.48,482.69,483.04,43969.0
2020-09-28 13:10:00,483.2,483.78,482.67,483.6,39583.0,483.2,483.78,482.67,483.6,39583.0
2020-09-28 13:20:00,483.54,485.0,483.5,484.52,56194.0,483.54,485.0,483.5,484.52,56194.0
2020-09-28 13:30:00,484.63,486.33,484.34,486.19,67850.0,484.63,486.33,484.34,486.19,67850.0
2020-09-28 13:40:00,486.11,487.65,486.07,487.25,63961.0,486.11,487.65,486.07,487.25,63961.0
2020-09-28 13:50:00,487.37,487.39,486.2,487.22,44294.0,487.37,487.39,486.2,487.22,44294.0
2020-09-28 14:00:00,487.31,487.46,485.69,486.8,40818.0,487.31,487.46,485.69,486.8,40818.0
2020-09-28 14:10:00,486.8,488.72,486.79,487.99,84007.0,486.8,488.72,486.79,487.99,84007.0
2020-09-28 14:20:00,488.02,488.57,487.44,488.2,48592.0,488.02,488.57,487.44,488.2,48592.0
2020-09-28 14:30:00,488.15,488.88,487.32,488.03,69973.0,488.15,488.88,487.32,488.03,69973.0
2020-09-28 14:40:00,488.05,489.53,487.9,489.06,57024.0,488.05,489.53,487.9,489.06,57024.0
2020-09-28 14:50:00,489.07,490.22,488.98,490.17,63544.0,489.07,490.22,488.98,490.17,63544.0
2020-09-28 15:00:00,490.3,490.45,489.23,489.52,57929.0,490.3,490.45,489.23,489.52,57929.0
2020-09-28 15:10:00,489.52,490.0,488.93,489.53,50083.0,489.52,490.0,488.93,489.53,50083.0
2020-09-28 15:20:00,489.75,490.35,489.52,489.97,37726.0,489.75,490.35,489.52,489.97,37726.0
2020-09-28 15:30:00,489.9,489.99,487.98,488.54,73666.0,489.9,489.99,487.98,488.54,73666.0
2020-09-28 15:40:00,488.49,490.18,488.32,489.46,73554.0,488.49,490.18,488.32,489.46,73554.0
2020-09-28 15:50:00,489.29,491.11,488.71,490.64,197104.0,489.29,491.11,488.71,490.64,197104.0
2020-09-29 09:30:00,489.39,496.0,489.0,492.57,196240.0,489.39,496.0,489.0,492.57,196240.0
2020-09-29 09:40:00,492.23,492.77,488.08,488.37,71104.0,492.23,492.77,488.08,488.37,71104.0
2020-09-29 09:50:00,488.62,490.45,488.11,489.34,57258.0,488.62,490.45,488.11,489.34,57258.0
2020-09-29 10:00:00,489.62,490.19,487.75,489.81,77845.0,489.62,490.19,487.75,489.81,77845.0
2020-09-29 10:10:00,489.75,491.49,489.59,490.9,72792.0,489.75,491.49,489.59,490.9,72792.0
2020-09-29 10:20:00,490.92,491.01,487.08,487.89,70651.0,490.92,491.01,487.08,487.89,70651.0
2020-09-29 10:30:00,487.95,488.53,486.53,486.99,34975.0,487.95,488.53,486.53,486.99,34975.0
2020-09-29 10:40:00,486.94,488.67,486.94,488.42,28767.0,486.94,488.67,486.94,488.42,28767.0
2020-09-29 10:50:00,488.56,489.51,488.0,488.83,50538.0,488.56,489.51,488.0,488.83,50538.0
2020-09-29 11:00:00,488.92,489.97,488.5,489.72,51217.0,488.92,489.97,488.5,489.72,51217.0
2020-09-29 11:10:00,489.75,490.25,489.4,489.81,41144.0,489.75,490.25,489.4,489.81,41144.0
2020-09-29 11:20:00,489.75,491.0,489.51,490.81,30990.0,489.75,491.0,489.51,490.81,30990.0
2020-09-29 11:30:00,490.91,492.45,490.4,492.2,28671.0,490.91,492.45,490.4,492.2,28671.0
2020-09-29 11:40:00,492.16,492.37,490.06,490.13,58952.0,492.16,492.37,490.06,490.13,58952.0
2020-09-29 11:50:00,490.19,491.36,490.12,490.89,38042.0,490.19,491.36,490.12,490.89,38042.0
2020-09-29 12:00:00,490.96,491.4,490.0,490.62,31710.0,490.96,491.4,490.0,490.62,31710.0
2020-09-29 12:10:00,490.67,490.68,489.9,490.22,46344.0,490.67,490.68,489.9,490.22,46344.0
2020-09-29 12:20:00,490.0,490.42,489.73,490.09,23663.0,490.0,490.42,489.73,490.09,23663.0
2020-09-29 12:30:00,490.11,492.5,490.06,492.39,44131.0,490.11,492.5,490.06,492.39,44131.0
2020-09-29 12:40:00,492.32,494.09,492.31,493.61,61660.0,492.32,494.09,492.31,493.61,61660.0
2020-09-29 12:50:00,493.64,494.68,493.24,494.43,51146.0,493.64,494.68,493.24,494.43,51146.0
2020-09-29 13:00:00,494.26,494.46,492.8,493.02,48389.0,494.26,494.46,492.8,493.02,48389.0
2020-09-29 13:10:00,493.03,493.22,491.47,493.17,51581.0,493.03,493.22,491.47,493.17,51581.0
2020-09-29 13:20:00,493.19,493.85,493.12,493.85,32790.0,493.19,493.85,493.12,493.85,32790.0
2020-09-29 13:30:00,493.85,494.35,493.7,494.21,19943.0,493.85,494.35,493.7,494.21,19943.0
2020-09-29 13:40:00,494.27,495.96,494.26,494.96,77007.0,494.27,495.96,494.26,494.96,77007.0
2020-09-29 13:50:00,494.94,495.45,494.12,494.2,43879.0,494.94,495.45,494.12,494.2,43879.0
2020-09-29 14:00:00,494.12,494.28,493.26,493.56,29792.0,494.12,494.28,493.26,493.56,29792.0
2020-09-29 14:10:00,493.57,494.24,492.71,493.5,40601.0,493.57,494.24,492.71,493.5,40601.0
2020-09-29 14:20:00,493.18,494.45,493.17,494.22,31402.0,493.18,494.45,493.17,494.22,31402.0
2020-09-29 14:30:00,494.3,495.76,494.0,495.64,43142.0,494.3,495.76,494.0,495.64,43142.0
2020-09-29 14:40:00,495.59,496.0,495.08,495.61,44228.0,495.59,496.0,495.08,495.61,44228.0
2020-09-29 14:50:00,495.61,496.29,495.1,495.11,27882.0,495.61,496.29,495.1,495.11,27882.0
2020-09-29 15:00:00,495.24,495.58,494.64,495.04,24124.0,495.24,495.58,494.64,495.04,24124.0
2020-09-29 15:10:00,495.06,495.68,494.8,495.45,23116.0,495.06,495.68,494.8,495.45,23116.0
2020-09-29 15:20:00,495.4,495.4,492.76,493.18,71902.0,495.4,495.4,492.76,493.18,71902.0
2020-09-29 15:30:00,493.21,493.55,491.88,492.37,32748.0,493.21,493.55,491.88,492.37,32748.0
2020-09-29 15:40:00,492.42,493.29,492.27,493.17,50690.0,492.42,493.29,492.27,493.17,50690.0
2020-09-29 15:50:00,493.29,494.42,492.97,493.48,93516.0,493.29,494.42,492.97,493.48,93516.0
2020-09-30 09:30:00,492.58,493.9,489.27,490.52,114753.0,492.58,493.9,489.27,490.52,114753.0
2020-09-30 09:40:00,490.58,492.33,490.24,491.99,74455.0,490.58,492.33,490.24,491.99,74455.0
2020-09-30 09:50:00,491.97,496.13,491.66,496.0,110264.0,491.97,496.13,491.66,496.0,110264.0
2020-09-30 10:00:00,496.07,496.86,494.42,495.82,61887.0,496.07,496.86,494.42,495.82,61887.0
2020-09-30 10:10:00,495.96,497.08,494.03,496.8,60538.0,495.96,497.08,494.03,496.8,60538.0
2020-09-30 10:20:00,496.81,500.28,496.81,498.87,110299.0,496.81,500.28,496.81,498.87,110299.0
2020-09-30 10:30:00,498.92,499.85,498.23,498.77,44222.0,498.92,499.85,498.23,498.77,44222.0
2020-09-30 10:40:00,498.56,499.2,496.86,496.99,37041.0,498.56,499.2,496.86,496.99,37041.0
2020-09-30 10:50:00,497.0,498.01,496.66,497.36,30296.0,497.0,498.01,496.66,497.36,30296.0
2020-09-30 11:00:00,497.33,499.93,496.52,499.93,39833.0,497.33,499.93,496.52,499.93,39833.0
2020-09-30 11:10:00,499.95,500.55,499.25,499.8,61937.0,499.95,500.55,499.25,499.8,61937.0
2020-09-30 11:20:00,499.79,500.93,499.23,500.42,58564.0,499.79,500.93,499.23,500.42,58564.0
2020-09-30 11:30:00,500.17,501.13,498.66,499.65,70554.0,500.17,501.13,498.66,499.65,70554.0
2020-09-30 11:40:00,499.65,503.7,499.15,503.5,102862.0,499.65,503.7,499.15,503.5,102862.0
2020-09-30 11:50:00,503.69,503.76,501.03,502.14,62412.0,503.69,503.76,501.03,502.14,62412.0
2020-09-30 12:00:00,501.94,502.83,501.62,502.39,50764.0,501.94,502.83,501.62,502.39,50764.0
2020-09-30 12:10:00,502.31,502.5,500.72,500.89,39005.0,502.31,502.5,500.72,500.89,39005.0
2020-09-30 12:20:00,500.87,501.23,500.21,500.82,27144.0,500.87,501.23,500.21,500.82,27144.0
2020-09-30 12:30:00,500.69,501.88,499.04,499.41,49329.0,500.69,501.88,499.04,499.41,49329.0
2020-09-30 12:40:00,499.46,500.6,499.45,500.13,106548.0,499.46,500.6,499.45,500.13,106548.0
2020-09-30 12:50:00,500.15,500.59,499.36,500.59,25481.0,500.15,500.59,499.36,500.59,25481.0
2020-09-30 13:00:00,500.66,500.92,498.51,498.78,42458.0,500.66,500.92,498.51,498.78,42458.0
2020-09-30 13:10:00,498.87,500.43,498.32,500.43,23134.0,498.87,500.43,498.32,500.43,23134.0
2020-09-30 13:20:00,500.42,500.55,499.43,499.99,25520.0,500.42,500.55,499.43,499.99,25520.0
2020-09-30 13:30:00,500.06,501.63,500.05,501.63,30055.0,500.06,501.63,500.05,501.63,30055.0
2020-09-30 13:40:00,501.64,502.18,501.13,501.93,29005.0,501.64,502.18,501.13,501.93,29005.0
2020-09-30 13:50:00,501.81,503.33,501.73,503.27,36459.0,501.81,503.33,501.73,503.27,36459.0
2020-09-30 14:00:00,503.22,504.55,503.02,504.43,67553.0,503.22,504.55,503.02,504.43,67553.0
2020-09-30 14:10:00,504.55,504.63,502.31,503.42,67377.0,504.55,504.63,502.31,503.42,67377.0
2020-09-30 14:20:00,503.45,504.19,500.76,503.26,76151.0,503.45,504.19,500.76,503.26,76151.0
2020-09-30 14:30:00,503.09,503.09,500.76,501.07,38462.0,503.09,503.09,500.76,501.07,38462.0
2020-09-30 14:40:00,501.1,501.44,497.48,497.68,69422.0,501.1,501.44,497.48,497.68,69422.0
2020-09-30 14:50:00,497.62,500.77,497.22,500.21,59180.0,497.62,500.77,497.22,500.21,59180.0
2020-09-30 15:00:00,500.26,501.52,499.94,501.37,41709.0,500.26,501.52,499.94,501.37,41709.0
2020-09-30 15:10:00,501.59,501.59,496.49,496.67,71876.0,501.59,501.59,496.49,496.67,71876.0
2020-09-30 15:20:00,496.6,498.88,495.68,498.61,52281.0,496.6,498.88,495.68,498.61,52281.0
2020-09-30 15:30:00,498.58,499.2,496.99,498.86,57441.0,498.58,499.2,496.99,498.86,57441.0
2020-09-30 15:40:00,498.87,502.39,498.47,501.5,63200.0,498.87,502.39,498.47,501.5,63200.0
2020-09-30 15:50:00,501.09,502.27,499.72,499.72,183685.0,501.09,502.27,499.72,499.72,183685.0
2020-10-01 09:30:00,506.03,512.5,503.6,510.22,285905.0,506.03,512.5,503.6,510.22,285905.0
2020-10-01 09:40:00,510.24,511.38,507.01,508.45,125413.0,510.24,511.38,507.01,508.45,125413.0
2020-10-01 09:50:00,508.59,511.57,508.45,510.14,99495.0,508.59,511.57,508.45,510.14,99495.0
2020-10-01 10:00:00,509.92,512.21,509.1,510.25,107115.0,509.92,512.21,509.1,510.25,107115.0
2020-10-01 10:10:00,510.67,511.38,508.83,510.93,107197.0,510.67,511.38,508.83,510.93,107197.0
2020-10-01 10:20:00,510.88,511.82,507.54,508.62,87725.0,510.88,511.82,507.54,508.62,87725.0
2020-10-01 10:30:00,508.55,510.12,507.96,509.6,51782.0,508.55,510.12,507.96,509.6,51782.0
2020-10-01 10:40:00,509.76,510.0,506.6,507.31,65402.0,509.76,510.0,506.6,507.31,65402.0
2020-10-01 10:50:00,507.4,508.27,505.87,506.81,52671.0,507.4,508.27,505.87,506.81,52671.0
2020-10-01 11:00:00,507.02,507.22,504.67,504.79,59127.0,507.02,507.22,504.67,504.79,59127.0
2020-10-01 11:10:00,504.6,506.14,503.82,505.93,75728.0,504.6,506.14,503.82,505.93,75728.0
2020-10-01 11:20:00,505.77,508.47,505.48,508.12,64631.0,505.77,508.47,505.48,508.12,64631.0
2020-10-01 11:30:00,508.13,509.83,508.0,509.56,67809.0,508.13,509.83,508.0,509.56,67809.0
2020-10-01 11:40:00,509.61,510.9,509.1,509.33,83751.0,509.61,510.9,509.1,509.33,83751.0
2020-10-01 11:50:00,509.28,511.07,509.08,510.81,59516.0,509.28,511.07,509.08,510.81,59516.0
2020-10-01 12:00:00,510.99,511.25,509.0,510.11,56019.0,510.99,511.25,509.0,510.11,56019.0
2020-10-01 12:10:00,510.15,511.75,509.86,511.55,75546.0,510.15,511.75,509.86,511.55,75546.0
2020-10-01 12:20:00,511.47,512.47,511.08,512.47,86990.0,511.47,512.47,511.08,512.47,86990.0
2020-10-01 12:30:00,512.21,514.77,512.21,514.29,155996.0,512.21,514.77,512.21,514.29,155996.0
2020-10-01 12:40:00,514.47,517.0,514.11,514.84,169755.0,514.47,517.0,514.11,514.84,169755.0
2020-10-01 12:50:00,514.8,516.43,514.46,516.38,111486.0,514.8,516.43,514.46,516.38,111486.0
2020-10-01 13:00:00,516.36,516.89,515.01,516.72,70933.0,516.36,516.89,515.01,516.72,70933.0
2020-10-01 13:10:00,516.77,517.02,514.56,515.15,82613.0,516.77,517.02,514.56,515.15,82613.0
2020-10-01 13:20:00,515.12,516.45,514.87,516.13,75294.0,515.12,516.45,514.87,516.13,75294.0
2020-10-01 13:30:00,516.15,516.94,515.82,516.84,64802.0,516.15,516.94,515.82,516.84,64802.0
2020-10-01 13:40:00,516.76,518.3,516.71,518.15,114835.0,516.76,518.3,516.71,518.15,114835.0
2020-10-01 13:50:00,518.07,518.37,516.0,516.11,86119.0,518.07,518.37,516.0,516.11,86119.0
2020-10-01 14:00:00,516.47,517.32,513.76,514.84,134921.0,516.47,517.32,513.76,514.84,134921.0
2020-10-01 14:10:00,515.08,516.27,514.1,515.32,115053.0,515.08,516.27,514.1,515.32,115053.0
2020-10-01 14:20:00,515.49,518.5,515.29,518.5,92810.0,515.49,518.5,515.29,518.5,92810.0
2020-10-01 14:30:00,518.31,520.05,518.14,519.79,133109.0,518.31,520.05,518.14,519.79,133109.0
2020-10-01 14:40:00,519.84,521.66,519.49,521.07,114991.0,519.84,521.66,519.49,521.07,114991.0
2020-10-01 14:50:00,521.07,523.61,521.04,523.33,168771.0,521.07,523.61,521.04,523.33,168771.0
2020-10-01 15:00:00,523.41,524.77,523.06,523.64,189937.0,523.41,524.77,523.06,523.64,189937.0
2020-10-01 15:10:00,523.64,524.45,521.31,522.79,173117.0,523.64,524.45,521.31,522.79,173117.0
2020-10-01 15:20:00,522.83,524.99,522.82,524.69,146164.0,522.83,524.99,522.82,524.69,146164.0
2020-10-01 15:30:00,524.59,526.94,524.57,525.85,251726.0,524.59,526.94,524.57,525.85,251726.0
2020-10-01 15:40:00,525.91,527.2,525.01,526.6,206197.0,525.91,527.2,525.01,526.6,206197.0
2020-10-01 15:50:00,526.96,529.55,526.37,527.71,455306.0,526.96,529.55,526.37,527.71,455306.0
2020-10-02 09:30:00,516.42,520.99,515.0,520.64,401701.0,516.42,520.99,515.0,520.64,401701.0
2020-10-02 09:40:00,520.43,522.91,519.38,520.95,174553.0,520.43,522.91,519.38,520.95,174553.0
2020-10-02 09:50:00,521.05,521.5,517.85,521.21,103064.0,521.05,521.5,517.85,521.21,103064.0
2020-10-02 10:00:00,521.37,521.86,519.27,520.69,80999.0,521.37,521.86,519.27,520.69,80999.0
2020-10-02 10:10:00,520.7,526.38,520.7,524.02,172424.0,520.7,526.38,520.7,524.02,172424.0
2020-10-02 10:20:00,524.0,524.86,521.72,523.05,67425.0,524.0,524.86,521.72,523.05,67425.0
2020-10-02 10:30:00,523.26,523.45,519.16,519.16,54432.0,523.26,523.45,519.16,519.16,54432.0
2020-10-02 10:40:00,519.32,520.98,517.85,520.09,78499.0,519.32,520.98,517.85,520.09,78499.0
2020-10-02 10:50:00,519.9,521.1,518.67,519.98,51830.0,519.9,521.1,518.67,519.98,51830.0
2020-10-02 11:00:00,519.9,520.18,517.64,518.89,72703.0,519.9,520.18,517.64,518.89,72703.0
2020-10-02 11:10:00,518.78,519.3,517.35,518.56,62810.0,518.78,519.3,517.35,518.56,62810.0
2020-10-02 11:20:00,518.55,519.86,517.31,517.45,150906.0,518.55,519.86,517.31,517.45,150906.0
2020-10-02 11:30:00,517.4,517.41,512.0,512.07,168930.0,517.4,517.41,512.0,512.07,168930.0
2020-10-02 11:40:00,512.0,514.46,511.75,513.87,74173.0,512.0,514.46,511.75,513.87,74173.0
2020-10-02 11:50:00,513.5,513.79,510.52,510.75,91519.0,513.5,513.79,510.52,510.75,91519.0
2020-10-02 12:00:00,510.67,510.67,505.99,508.73,145165.0,510.67,510.67,505.99,508.73,145165.0
2020-10-02 12:10:00,508.85,514.43,508.85,513.76,145113.0,508.85,514.43,508.85,513.76,145113.0
2020-10-02 12:20:00,513.94,514.77,513.05,513.5,80705.0,513.94,514.77,513.05,513.5,80705.0
2020-10-02 12:30:00,513.75,514.2,511.16,513.78,48077.0,513.75,514.2,511.16,513.78,48077.0
2020-10-02 12:40:00,513.56,513.83,512.55,513.19,39794.0,513.56,513.83,512.55,513.19,39794.0
2020-10-02 12:50:00,513.41,513.41,511.6,511.75,35324.0,513.41,513.41,511.6,511.75,35324.0
2020-10-02 13:00:00,511.7,512.47,509.42,510.02,51842.0,511.7,512.47,509.42,510.02,51842.0
2020-10-02 13:10:00,510.22,511.16,508.42,509.64,43777.0,510.22,511.16,508.42,509.64,43777.0
2020-10-02 13:20:00,509.75,511.36,509.59,510.56,39081.0,509.75,511.36,509.59,510.56,39081.0
2020-10-02 13:30:00,510.62,511.14,508.6,511.13,36245.0,510.62,511.14,508.6,511.13,36245.0
2020-10-02 13:40:00,511.1,511.38,508.31,508.71,48932.0,511.1,511.38,508.31,508.71,48932.0
2020-10-02 13:50:00,508.91,509.59,508.48,509.25,33449.0,508.91,509.59,508.48,509.25,33449.0
2020-10-02 14:00:00,509.14,511.66,509.09,510.91,64064.0,509.14,511.66,509.09,510.91,64064.0
2020-10-02 14:10:00,511.09,511.33,509.13,509.19,33505.0,511.09,511.33,509.13,509.19,33505.0
2020-10-02 14:20:00,509.18,509.54,508.02,508.7,44195.0,509.18,509.54,508.02,508.7,44195.0
2020-10-02 14:30:00,508.88,509.46,506.75,506.91,71265.0,508.88,509.46,506.75,506.91,71265.0
2020-10-02 14:40:00,506.9,508.07,506.42,507.47,52926.0,506.9,508.07,506.42,507.47,52926.0
2020-10-02 14:50:00,507.39,509.07,506.04,507.84,53499.0,507.39,509.07,506.04,507.84,53499.0
2020-10-02 15:00:00,507.53,508.75,506.42,507.74,43115.0,507.53,508.75,506.42,507.74,43115.0
2020-10-02 15:10:00,507.81,509.0,505.28,506.47,96652.0,507.81,509.0,505.28,506.47,96652.0
2020-10-02 15:20:00,506.55,507.29,504.3,504.38,87188.0,506.55,507.29,504.3,504.38,87188.0
2020-10-02 15:30:00,504.44,506.39,503.71,505.57,102314.0,504.44,506.39,503.71,505.57,102314.0
2020-10-02 15:40:00,505.65,506.01,504.26,504.57,82719.0,505.65,506.01,504.26,504.57,82719.0
2020-10-02 15:50:00,504.78,505.0,502.7,503.32,212136.0,504.78,505.0,502.7,503.32,212136.0
2020-10-05 09:30:00,506.8,506.81,501.69,506.66,187862.0,506.8,506.81,501.69,506.66,187862.0
2020-10-05 09:40:00,506.64,510.66,506.47,509.32,139666.0,506.64,510.66,506.47,509.32,139666.0
2020-10-05 09:50:00,510.09,513.3,508.76,511.74,139560.0,510.09,513.3,508.76,511.74,139560.0
2020-10-05 10:00:00,512.15,513.53,510.39,510.4,62754.0,512.15,513.53,510.39,510.4,62754.0
2020-10-05 10:10:00,510.5,512.3,510.3,511.85,43780.0,510.5,512.3,510.3,511.85,43780.0
2020-10-05 10:20:00,511.54,512.05,510.18,511.43,30701.0,511.54,512.05,510.18,511.43,30701.0
2020-10-05 10:30:00,511.38,512.42,510.0,510.4,43229.0,511.38,512.42,510.0,510.4,43229.0
2020-10-05 10:40:00,510.39,511.27,510.01,511.19,21980.0,510.39,511.27,510.01,511.19,21980.0
2020-10-05 10:50:00,511.22,511.5,508.86,509.64,45740.0,511.22,511.5,508.86,509.64,45740.0
2020-10-05 11:00:00,509.67,510.93,508.5,510.33,51714.0,509.67,510.93,508.5,510.33,51714.0
2020-10-05 11:10:00,510.25,510.9,508.6,510.8,54741.0,510.25,510.9,508.6,510.8,54741.0
2020-10-05 11:20:00,510.71,512.5,510.71,512.19,49694.0,510.71,512.5,510.71,512.19,49694.0
2020-10-05 11:30:00,512.18,514.53,512.18,513.21,79136.0,512.18,514.53,512.18,513.21,79136.0
2020-10-05 11:40:00,513.08,513.09,512.07,512.73,28871.0,513.08,513.09,512.07,512.73,28871.0
2020-10-05 11:50:00,512.85,514.6,511.59,514.46,38421.0,512.85,514.6,511.59,514.46,38421.0
2020-10-05 12:00:00,514.74,515.0,513.5,514.31,37912.0,514.74,515.0,513.5,514.31,37912.0
2020-10-05 12:10:00,514.52,517.24,514.24,516.66,57739.0,514.52,517.24,514.24,516.66,57739.0
2020-10-05 12:20:00,516.89,517.25,515.68,516.16,45054.0,516.89,517.25,515.68,516.16,45054.0
2020-10-05 12:30:00,516.36,516.4,514.98,515.11,30602.0,516.36,516.4,514.98,515.11,30602.0
2020-10-05 12:40:00,515.24,516.47,515.18,515.67,30692.0,515.24,516.47,515.18,515.67,30692.0
2020-10-05 12:50:00,515.71,517.0,515.35,516.97,22690.0,515.71,517.0,515.35,516.97,22690.0
2020-10-05 13:00:00,516.81,517.77,516.22,517.41,39689.0,516.81,517.77,516.22,517.41,39689.0
2020-10-05 13:10:00,517.6,518.07,516.24,516.3,40032.0,517.6,518.07,516.24,516.3,40032.0
2020-10-05 13:20:00,516.35,516.72,515.61,515.66,27361.0,516.35,516.72,515.61,515.66,27361.0
2020-10-05 13:30:00,515.71,515.79,514.12,515.02,47607.0,515.71,515.79,514.12,515.02,47607.0
2020-10-05 13:40:00,514.84,515.44,513.49,513.83,22039.0,514.84,515.44,513.49,513.83,22039.0
2020-10-05 13:50:00,513.91,514.11,512.64,513.56,33489.0,513.91,514.11,512.64,513.56,33489.0
2020-10-05 14:00:00,513.62,513.89,512.01,513.64,29231.0,513.62,513.89,512.01,513.64,29231.0
2020-10-05 14:10:00,513.75,514.6,513.13,514.23,21477.0,513.75,514.6,513.13,514.23,21477.0
2020-10-05 14:20:00,514.33,515.0,513.08,513.08,43369.0,514.33,515.0,513.08,513.08,43369.0
2020-10-05 14:30:00,513.19,515.0,513.15,514.88,35904.0,513.19,515.0,513.15,514.88,35904.0
2020-10-05 14:40:00,514.75,515.0,514.0,514.0,30261.0,514.75,515.0,514.0,514.0,30261.0
2020-10-05 14:50:00,514.2,517.41,514.14,517.2,45050.0,514.2,517.41,514.14,517.2,45050.0
2020-10-05 15:00:00,517.35,518.2,516.36,517.82,59130.0,517.35,518.2,516.36,517.82,59130.0
2020-10-05 15:10:00,518.12,518.49,517.29,518.27,55130.0,518.12,518.49,517.29,518.27,55130.0
2020-10-05 15:20:00,518.34,519.39,517.8,518.72,62193.0,518.34,519.39,517.8,518.72,62193.0
2020-10-05 15:30:00,518.78,519.77,518.23,518.37,68560.0,518.78,519.77,518.23,518.37,68560.0
2020-10-05 15:40:00,518.38,519.7,518.38,519.39,81101.0,518.38,519.7,518.38,519.39,81101.0
2020-10-05 15:50:00,519.49,520.99,518.53,520.7,223413.0,519.49,520.99,518.53,520.7,223413.0
2020-10-06 09:30:00,518.72,520.5,515.5,516.35,136006.0,518.72,520.5,515.5,516.35,136006.0
2020-10-06 09:40:00,516.33,516.57,512.74,514.34,98221.0,516.33,516.57,512.74,514.34,98221.0
2020-10-06 09:50:00,514.1,517.5,513.29,516.83,83679.0,514.1,517.5,513.29,516.83,83679.0
2020-10-06 10:00:00,516.65,521.82,516.37,517.86,147446.0,516.65,521.82,516.37,517.86,147446.0
2020-10-06 10:10:00,517.66,518.72,516.67,517.89,37368.0,517.66,518.72,516.67,517.89,37368.0
2020-10-06 10:20:00,517.84,517.84,514.12,515.03,52074.0,517.84,517.84,514.12,515.03,52074.0
2020-10-06 10:30:00,515.17,516.31,514.75,515.3,37762.0,515.17,516.31,514.75,515.3,37762.0
2020-10-06 10:40:00,515.3,516.5,511.65,514.18,88269.0,515.3,516.5,511.65,514.18,88269.0
2020-10-06 10:50:00,514.32,515.6,513.12,514.15,48640.0,514.32,515.6,513.12,514.15,48640.0
2020-10-06 11:00:00,514.15,515.44,512.6,512.75,33570.0,514.15,515.44,512.6,512.75,33570.0
2020-10-06 11:10:00,512.85,513.49,510.84,510.93,79459.0,512.85,513.49,510.84,510.93,79459.0
2020-10-06 11:20:00,510.86,511.59,509.0,510.75,65887.0,510.86,511.59,509.0,510.75,65887.0
2020-10-06 11:30:00,510.75,512.53,510.06,512.42,38318.0,510.75,512.53,510.06,512.42,38318.0
2020-10-06 11:40:00,512.62,513.36,510.31,510.33,33499.0,512.62,513.36,510.31,510.33,33499.0
2020-10-06 11:50:00,510.18,511.37,509.58,510.64,36222.0,510.18,511.37,509.58,510.64,36222.0
2020-10-06 12:00:00,510.66,512.1,510.5,511.69,39132.0,510.66,512.1,510.5,511.69,39132.0
2020-10-06 12:10:00,511.65,512.74,511.39,512.42,34858.0,511.65,512.74,511.39,512.42,34858.0
2020-10-06 12:20:00,512.32,512.8,511.8,512.13,25797.0,512.32,512.8,511.8,512.13,25797.0
2020-10-06 12:30:00,512.13,512.81,511.8,512.69,27469.0,512.13,512.81,511.8,512.69,27469.0
2020-10-06 12:40:00,512.62,513.93,512.56,513.48,28983.0,512.62,513.93,512.56,513.48,28983.0
2020-10-06 12:50:00,513.49,513.77,513.03,513.06,25617.0,513.49,513.77,513.03,513.06,25617.0
2020-10-06 13:00:00,513.29,513.89,512.37,513.88,22657.0,513.29,513.89,512.37,513.88,22657.0
2020-10-06 13:10:00,513.94,514.3,512.57,513.18,48246.0,513.94,514.3,512.57,513.18,48246.0
2020-10-06 13:20:00,512.99,513.45,512.65,512.79,17953.0,512.99,513.45,512.65,512.79,17953.0
2020-10-06 13:30:00,512.75,514.34,512.5,514.34,26768.0,512.75,514.34,512.5,514.34,26768.0
2020-10-06 13:40:00,514.44,515.77,514.1,514.27,48542.0,514.44,515.77,514.1,514.27,48542.0
2020-10-06 13:50:00,513.98,515.3,513.77,515.15,22732.0,513.98,515.3,513.77,515.15,22732.0
2020-10-06 14:00:00,515.21,515.81,514.82,514.99,19523.0,515.21,515.81,514.82,514.99,19523.0
2020-10-06 14:10:00,514.86,515.3,514.6,515.15,15567.0,514.86,515.3,514.6,515.15,15567.0
2020-10-06 14:20:00,515.08,515.9,514.87,515.24,29444.0,515.08,515.9,514.87,515.24,29444.0
2020-10-06 14:30:00,515.29,516.0,515.21,515.83,24591.0,515.29,516.0,515.21,515.83,24591.0
2020-10-06 14:40:00,515.69,517.38,513.53,514.1,55668.0,515.69,517.38,513.53,514.1,55668.0
2020-10-06 14:50:00,513.83,514.12,507.41,509.29,102892.0,513.83,514.12,507.41,509.29,102892.0
2020-10-06 15:00:00,509.27,509.51,504.31,506.72,123381.0,509.27,509.51,504.31,506.72,123381.0
2020-10-06 15:10:00,506.99,509.46,505.69,507.06,79235.0,506.99,509.46,505.69,507.06,79235.0
2020-10-06 15:20:00,507.21,509.12,506.0,508.45,69782.0,507.21,509.12,506.0,508.45,69782.0
2020-10-06 15:30:00,508.24,510.16,508.01,508.44,82389.0,508.24,510.16,508.01,508.44,82389.0
2020-10-06 15:40:00,508.45,508.52,504.16,505.08,162222.0,508.45,508.52,504.16,505.08,162222.0
2020-10-06 15:50:00,505.32,507.2,504.54,505.87,218372.0,505.32,507.2,504.54,505.87,218372.0
2020-10-07 09:30:00,518.0,526.35,515.81,524.89,589865.0,518.0,526.35,515.81,524.89,589865.0
2020-10-07 09:40:00,524.83,528.98,524.65,525.68,358656.0,524.83,528.98,524.65,525.68,358656.0
2020-10-07 09:50:00,525.7,528.12,525.48,526.08,185341.0,525.7,528.12,525.48,526.08,185341.0
2020-10-07 10:00:00,526.3,526.68,523.45,524.6,168826.0,526.3,526.68,523.45,524.6,168826.0
2020-10-07 10:10:00,524.71,524.8,520.85,524.52,180583.0,524.71,524.8,520.85,524.52,180583.0
2020-10-07 10:20:00,524.58,527.25,524.34,525.99,173957.0,524.58,527.25,524.34,525.99,173957.0
2020-10-07 10:30:00,526.1,527.82,525.13,525.2,89904.0,526.1,527.82,525.13,525.2,89904.0
2020-10-07 10:40:00,525.46,526.94,524.4,526.7,91206.0,525.46,526.94,524.4,526.7,91206.0
2020-10-07 10:50:00,526.8,531.88,526.75,531.36,301221.0,526.8,531.88,526.75,531.36,301221.0
2020-10-07 11:00:00,531.5,532.0,530.19,530.3,128543.0,531.5,532.0,530.19,530.3,128543.0
2020-10-07 11:10:00,530.38,532.97,530.38,531.04,215492.0,530.38,532.97,530.38,531.04,215492.0
2020-10-07 11:20:00,531.04,531.53,529.02,529.11,139479.0,531.04,531.53,529.02,529.11,139479.0
2020-10-07 11:30:00,529.0,531.63,529.0,530.57,101619.0,529.0,531.63,529.0,530.57,101619.0
2020-10-07 11:40:00,530.46,532.8,530.46,532.75,84588.0,530.46,532.8,530.46,532.75,84588.0
2020-10-07 11:50:00,532.88,533.23,531.61,532.56,70097.0,532.88,533.23,531.61,532.56,70097.0
2020-10-07 12:00:00,532.62,534.0,532.59,533.24,115790.0,532.62,534.0,532.59,533.24,115790.0
2020-10-07 12:10:00,533.16,534.5,532.72,533.56,129660.0,533.16,534.5,532.72,533.56,129660.0
2020-10-07 12:20:00,533.52,534.0,530.25,531.2,112969.0,533.52,534.0,530.25,531.2,112969.0
2020-10-07 12:30:00,531.46,533.5,531.4,533.1,65025.0,531.46,533.5,531.4,533.1,65025.0
2020-10-07 12:40:00,533.1,535.77,533.1,535.52,167252.0,533.1,535.77,533.1,535.52,167252.0
2020-10-07 12:50:00,535.44,536.33,534.32,536.17,89365.0,535.44,536.33,534.32,536.17,89365.0
2020-10-07 13:00:00,536.16,536.49,534.13,534.54,81335.0,536.16,536.49,534.13,534.54,81335.0
2020-10-07 13:10:00,534.55,534.75,533.8,534.0,61319.0,534.55,534.75,533.8,534.0,61319.0
2020-10-07 13:20:00,534.0,535.3,533.5,534.85,60111.0,534.0,535.3,533.5,534.85,60111.0
2020-10-07 13:30:00,534.91,535.38,534.13,534.81,40687.0,534.91,535.38,534.13,534.81,40687.0
2020-10-07 13:40:00,534.77,535.38,534.21,534.93,32961.0,534.77,535.38,534.21,534.93,32961.0
2020-10-07 13:50:00,534.83,534.83,532.42,532.8,68515.0,534.83,534.83,532.42,532.8,68515.0
2020-10-07 14:00:00,532.8,533.99,531.87,531.88,64410.0,532.8,533.99,531.87,531.88,64410.0
2020-10-07 14:10:00,532.05,534.5,531.95,534.38,66858.0,532.05,534.5,531.95,534.38,66858.0
2020-10-07 14:20:00,534.38,535.37,533.91,533.99,70484.0,534.38,535.37,533.91,533.99,70484.0
2020-10-07 14:30:00,534.0,534.04,532.56,532.83,53975.0,534.0,534.04,532.56,532.83,53975.0
2020-10-07 14:40:00,532.97,533.54,531.59,533.27,78432.0,532.97,533.54,531.59,533.27,78432.0
2020-10-07 14:50:00,533.18,533.75,532.39,533.5,45744.0,533.18,533.75,532.39,533.5,45744.0
2020-10-07 15:00:00,533.4,534.7,533.34,534.63,43986.0,533.4,534.7,533.34,534.63,43986.0
2020-10-07 15:10:00,534.66,535.5,533.57,534.72,103301.0,534.66,535.5,533.57,534.72,103301.0
2020-10-07 15:20:00,534.62,534.95,533.6,534.14,77381.0,534.62,534.95,533.6,534.14,77381.0
2020-10-07 15:30:00,534.25,534.7,533.72,534.4,89071.0,534.25,534.7,533.72,534.4,89071.0
2020-10-07 15:40:00,534.32,535.38,534.07,535.05,115326.0,534.32,535.38,534.07,535.05,115326.0
2020-10-07 15:50:00,535.08,535.95,534.41,534.55,268655.0,535.08,535.95,534.41,534.55,268655.0
2020-10-08 09:30:00,533.5,534.09,527.15,529.3,308946.0,533.5,534.09,527.15,529.3,308946.0
2020-10-08 09:40:00,529.33,529.8,524.15,524.81,260413.0,529.33,529.8,524.15,524.81,260413.0
2020-10-08 09:50:00,524.68,527.51,524.68,526.33,105103.0,524.68,527.51,524.68,526.33,105103.0
2020-10-08 10:00:00,526.62,528.29,524.6,527.31,87739.0,526.62,528.29,524.6,527.31,87739.0
2020-10-08 10:10:00,527.28,528.81,525.18,525.67,76813.0,527.28,528.81,525.18,525.67,76813.0
2020-10-08 10:20:00,525.67,526.93,524.8,525.19,69190.0,525.67,526.93,524.8,525.19,69190.0
2020-10-08 10:30:00,525.25,527.51,524.77,526.86,79610.0,525.25,527.51,524.77,526.86,79610.0
2020-10-08 10:40:00,526.85,527.06,525.25,525.83,50122.0,526.85,527.06,525.25,525.83,50122.0
2020-10-08 10:50:00,525.87,526.82,524.65,524.68,74955.0,525.87,526.82,524.65,524.68,74955.0
2020-10-08 11:00:00,524.88,527.56,524.6,526.38,75791.0,524.88,527.56,524.6,526.38,75791.0
2020-10-08 11:10:00,526.35,528.31,526.07,527.86,71366.0,526.35,528.31,526.07,527.86,71366.0
2020-10-08 11:20:00,527.77,527.96,525.5,525.87,68135.0,527.77,527.96,525.5,525.87,68135.0
2020-10-08 11:30:00,525.95,526.64,524.71,526.27,70903.0,525.95,526.64,524.71,526.27,70903.0
2020-10-08 11:40:00,526.14,526.6,525.65,526.16,37626.0,526.14,526.6,525.65,526.16,37626.0
2020-10-08 11:50:00,526.01,526.25,525.27,525.49,33697.0,526.01,526.25,525.27,525.49,33697.0
2020-10-08 12:00:00,525.5,528.0,525.4,528.0,60453.0,525.5,528.0,525.4,528.0,60453.0
2020-10-08 12:10:00,527.89,528.1,526.55,527.11,35143.0,527.89,528.1,526.55,527.11,35143.0
2020-10-08 12:20:00,527.23,528.7,527.05,527.93,53310.0,527.23,528.7,527.05,527.93,53310.0
2020-10-08 12:30:00,527.84,528.39,527.32,527.44,29482.0,527.84,528.39,527.32,527.44,29482.0
2020-10-08 12:40:00,527.59,528.96,527.13,528.79,26753.0,527.59,528.96,527.13,528.79,26753.0
2020-10-08 12:50:00,528.95,529.1,527.79,528.7,30293.0,528.95,529.1,527.79,528.7,30293.0
2020-10-08 13:00:00,528.58,528.82,526.65,526.78,39963.0,528.58,528.82,526.65,526.78,39963.0
2020-10-08 13:10:00,526.87,527.01,525.87,526.0,31556.0,526.87,527.01,525.87,526.0,31556.0
2020-10-08 13:20:00,526.06,526.55,525.58,526.19,23881.0,526.06,526.55,525.58,526.19,23881.0
2020-10-08 13:30:00,526.09,527.19,525.75,526.5,47328.0,526.09,527.19,525.75,526.5,47328.0
2020-10-08 13:40:00,526.5,529.45,526.26,528.57,82051.0,526.5,529.45,526.26,528.57,82051.0
2020-10-08 13:50:00,528.62,528.75,526.53,526.58,35501.0,528.62,528.75,526.53,526.58,35501.0
2020-10-08 14:00:00,526.51,527.82,526.13,527.82,40693.0,526.51,527.82,526.13,527.82,40693.0
2020-10-08 14:10:00,527.82,530.47,527.58,530.43,91289.0,527.82,530.47,527.58,530.43,91289.0
2020-10-08 14:20:00,530.41,531.07,529.9,530.3,68474.0,530.41,531.07,529.9,530.3,68474.0
2020-10-08 14:30:00,530.35,531.99,530.11,531.94,75954.0,530.35,531.99,530.11,531.94,75954.0
2020-10-08 14:40:00,531.86,535.0,531.38,534.78,228555.0,531.86,535.0,531.38,534.78,228555.0
2020-10-08 14:50:00,534.8,534.99,533.19,534.63,131062.0,534.8,534.99,533.19,534.63,131062.0
2020-10-08 15:00:00,534.63,534.73,532.46,532.91,94255.0,534.63,534.73,532.46,532.91,94255.0
2020-10-08 15:10:00,532.73,534.57,532.71,533.0,79031.0,532.73,534.57,532.71,533.0,79031.0
2020-10-08 15:20:00,532.88,533.97,532.61,533.65,72807.0,532.88,533.97,532.61,533.65,72807.0
2020-10-08 15:30:00,533.69,533.91,532.8,532.97,63628.0,533.69,533.91,532.8,532.97,63628.0
2020-10-08 15:40:00,532.98,532.98,531.3,531.88,100724.0,532.98,532.98,531.3,531.88,100724.0
2020-10-08 15:50:00,531.78,532.87,531.27,531.79,212847.0,531.78,532.87,531.27,531.79,212847.0
2020-10-09 09:30:00,538.21,542.21,535.09,540.65,359451.0,538.21,542.21,535.09,540.65,359451.0
2020-10-09 09:40:00,540.51,544.0,539.16,543.42,227736.0,540.51,544.0,539.16,543.42,227736.0
2020-10-09 09:50:00,543.47,544.28,541.5,541.71,152406.0,543.47,544.28,541.5,541.71,152406.0
2020-10-09 10:00:00,541.53,542.08,538.03,538.37,119829.0,541.53,542.08,538.03,538.37,119829.0
2020-10-09 10:10:00,538.62,540.77,537.66,539.58,116902.0,538.62,540.77,537.66,539.58,116902.0
2020-10-09 10:20:00,539.18,540.14,538.21,539.66,68314.0,539.18,540.14,538.21,539.66,68314.0
2020-10-09 10:30:00,539.75,542.08,539.75,541.34,75940.0,539.75,542.08,539.75,541.34,75940.0
2020-10-09 10:40:00,541.33,543.18,541.05,542.93,54631.0,541.33,543.18,541.05,542.93,54631.0
2020-10-09 10:50:00,542.96,543.6,542.35,542.74,53525.0,542.96,543.6,542.35,542.74,53525.0
2020-10-09 11:00:00,542.75,543.5,542.16,543.22,39766.0,542.75,543.5,542.16,543.22,39766.0
2020-10-09 11:10:00,543.17,543.48,541.54,541.67,36150.0,543.17,543.48,541.54,541.67,36150.0
2020-10-09 11:20:00,541.85,542.3,540.63,540.87,72199.0,541.85,542.3,540.63,540.87,72199.0
2020-10-09 11:30:00,540.8,541.4,538.6,539.29,126019.0,540.8,541.4,538.6,539.29,126019.0
2020-10-09 11:40:00,539.18,540.12,538.53,539.59,57243.0,539.18,540.12,538.53,539.59,57243.0
2020-10-09 11:50:00,539.78,539.78,535.84,537.45,111564.0,539.78,539.78,535.84,537.45,111564.0
2020-10-09 12:00:00,537.24,537.9,536.64,537.74,56026.0,537.24,537.9,536.64,537.74,56026.0
2020-10-09 12:10:00,537.63,539.27,537.62,538.21,46556.0,537.63,539.27,537.62,538.21,46556.0
2020-10-09 12:20:00,538.21,538.73,536.34,536.52,51387.0,538.21,538.73,536.34,536.52,51387.0
2020-10-09 12:30:00,536.51,537.34,536.08,537.23,37530.0,536.51,537.34,536.08,537.23,37530.0
2020-10-09 12:40:00,536.97,537.6,535.34,536.17,58314.0,536.97,537.6,535.34,536.17,58314.0
2020-10-09 12:50:00,536.25,537.0,535.81,536.53,51253.0,536.25,537.0,535.81,536.53,51253.0
2020-10-09 13:00:00,536.56,537.73,536.56,537.19,59924.0,536.56,537.73,536.56,537.19,59924.0
2020-10-09 13:10:00,537.29,537.57,536.47,536.86,31867.0,537.29,537.57,536.47,536.86,31867.0
2020-10-09 13:20:00,536.91,536.91,536.08,536.29,31387.0,536.91,536.91,536.08,536.29,31387.0
2020-10-09 13:30:00,536.26,536.28,535.0,535.6,51626.0,536.26,536.28,535.0,535.6,51626.0
2020-10-09 13:40:00,535.52,537.0,535.38,536.89,42224.0,535.52,537.0,535.38,536.89,42224.0
2020-10-09 13:50:00,536.81,537.81,536.62,537.61,26551.0,536.81,537.81,536.62,537.61,26551.0
2020-10-09 14:00:00,537.57,538.05,536.97,536.98,29779.0,537.57,538.05,536.97,536.98,29779.0
2020-10-09 14:10:00,537.19,537.78,536.45,537.75,30816.0,537.19,537.78,536.45,537.75,30816.0
2020-10-09 14:20:00,537.61,538.2,537.39,537.95,36872.0,537.61,538.2,537.39,537.95,36872.0
2020-10-09 14:30:00,537.97,538.86,537.87,538.24,38844.0,537.97,538.86,537.87,538.24,38844.0
2020-10-09 14:40:00,537.88,538.29,537.41,537.48,31011.0,537.88,538.29,537.41,537.48,31011.0
2020-10-09 14:50:00,537.51,538.39,537.01,537.99,31687.0,537.51,538.39,537.01,537.99,31687.0
2020-10-09 15:00:00,537.67,538.05,536.51,537.02,41743.0,537.67,538.05,536.51,537.02,41743.0
2020-10-09 15:10:00,537.06,537.2,536.34,537.07,47098.0,537.06,537.2,536.34,537.07,47098.0
2020-10-09 15:20:00,537.12,537.25,536.41,536.89,56479.0,537.12,537.25,536.41,536.89,56479.0
2020-10-09 15:30:00,536.94,537.12,535.59,535.98,77609.0,536.94,537.12,535.59,535.98,77609.0
2020-10-09 15:40:00,536.13,537.16,535.96,537.06,68729.0,536.13,537.16,535.96,537.06,68729.0
2020-10-09 15:50:00,537.18,539.53,536.55,539.45,223965.0,537.18,539.53,536.55,539.45,223965.0
2020-10-12 09:30:00,548.81,548.81,542.1,542.1,243836.0,548.81,548.81,542.1,542.1,243836.0
2020-10-12 09:40:00,542.48,544.0,540.26,541.2,157367.0,542.48,544.0,540.26,541.2,157367.0
2020-10-12 09:50:00,541.39,542.25,538.24,541.17,145506.0,541.39,542.25,538.24,541.17,145506.0
2020-10-12 10:00:00,541.02,542.05,539.18,540.5,83292.0,541.02,542.05,539.18,540.5,83292.0
2020-10-12 10:10:00,540.47,543.07,539.46,542.68,60733.0,540.47,543.07,539.46,542.68,60733.0
2020-10-12 10:20:00,542.68,543.33,539.55,540.61,48603.0,542.68,543.33,539.55,540.61,48603.0
2020-10-12 10:30:00,540.3,541.43,539.05,541.43,61194.0,540.3,541.43,539.05,541.43,61194.0
2020-10-12 10:40:00,541.5,543.15,541.49,542.67,80649.0,541.5,543.15,541.49,542.67,80649.0
2020-10-12 10:50:00,542.69,544.55,542.38,543.96,53077.0,542.69,544.55,542.38,543.96,53077.0
2020-10-12 11:00:00,544.23,544.83,543.02,544.69,53877.0,544.23,544.83,543.02,544.69,53877.0
2020-10-12 11:10:00,544.61,545.76,544.31,544.43,61764.0,544.61,545.76,544.31,544.43,61764.0
2020-10-12 11:20:00,544.56,544.77,543.24,543.73,40274.0,544.56,544.77,543.24,543.73,40274.0
2020-10-12 11:30:00,543.39,544.08,542.77,543.27,48447.0,543.39,544.08,542.77,543.27,48447.0
2020-10-12 11:40:00,543.29,543.37,541.65,542.07,45263.0,543.29,543.37,541.65,542.07,45263.0
2020-10-12 11:50:00,542.18,542.87,541.63,542.26,26345.0,542.18,542.87,541.63,542.26,26345.0
2020-10-12 12:00:00,542.42,544.16,542.02,543.82,37315.0,542.42,544.16,542.02,543.82,37315.0
2020-10-12 12:10:00,543.71,545.8,543.4,545.66,39704.0,543.71,545.8,543.4,545.66,39704.0
2020-10-12 12:20:00,545.9,546.99,545.28,546.73,54441.0,545.9,546.99,545.28,546.73,54441.0
2020-10-12 12:30:00,546.78,548.0,546.14,546.82,73829.0,546.78,548.0,546.14,546.82,73829.0
2020-10-12 12:40:00,546.82,548.99,546.29,548.89,62033.0,546.82,548.99,546.29,548.89,62033.0
2020-10-12 12:50:00,548.85,549.28,547.08,547.61,50263.0,548.85,549.28,547.08,547.61,50263.0
2020-10-12 13:00:00,547.79,548.33,546.16,546.33,29430.0,547.79,548.33,546.16,546.33,29430.0
2020-10-12 13:10:00,546.23,546.98,544.89,546.26,37761.0,546.23,546.98,544.89,546.26,37761.0
2020-10-12 13:20:00,546.24,547.42,546.0,547.17,50438.0,546.24,547.42,546.0,547.17,50438.0
2020-10-12 13:30:00,547.29,548.63,547.22,548.0,53052.0,547.29,548.63,547.22,548.0,53052.0
2020-10-12 13:40:00,548.19,548.39,547.06,547.88,43930.0,548.19,548.39,547.06,547.88,43930.0
2020-10-12 13:50:00,548.16,548.46,547.6,547.71,38821.0,548.16,548.46,547.6,547.71,38821.0
2020-10-12 14:00:00,547.79,549.94,547.55,549.82,94427.0,547.79,549.94,547.55,549.82,94427.0
2020-10-12 14:10:00,549.79,551.81,549.7,550.4,123275.0,549.79,551.81,549.7,550.4,123275.0
2020-10-12 14:20:00,550.49,551.0,549.67,550.44,72731.0,550.49,551.0,549.67,550.44,72731.0
2020-10-12 14:30:00,550.38,550.63,548.77,549.43,47956.0,550.38,550.63,548.77,549.43,47956.0
2020-10-12 14:40:00,549.43,549.48,548.03,548.48,42402.0,549.43,549.48,548.03,548.48,42402.0
2020-10-12 14:50:00,548.46,549.01,546.04,546.49,70792.0,548.46,549.01,546.04,546.49,70792.0
2020-10-12 15:00:00,546.61,547.42,544.64,545.18,93071.0,546.61,547.42,544.64,545.18,93071.0
2020-10-12 15:10:00,545.29,545.52,542.46,542.8,82064.0,545.29,545.52,542.46,542.8,82064.0
2020-10-12 15:20:00,542.53,543.88,542.33,543.09,74935.0,542.53,543.88,542.33,543.09,74935.0
2020-10-12 15:30:00,543.07,543.07,541.33,541.65,87354.0,543.07,543.07,541.33,541.65,87354.0
2020-10-12 15:40:00,541.63,542.46,541.0,541.16,82337.0,541.63,542.46,541.0,541.16,82337.0
2020-10-12 15:50:00,541.28,541.28,539.33,539.7,243252.0,541.28,541.28,539.33,539.7,243252.0
2020-10-13 09:30:00,540.22,543.33,537.2,540.21,217776.0,540.22,543.33,537.2,540.21,217776.0
2020-10-13 09:40:00,540.45,546.56,540.04,545.06,139662.0,540.45,546.56,540.04,545.06,139662.0
2020-10-13 09:50:00,544.77,547.89,544.15,547.67,99195.0,544.77,547.89,544.15,547.67,99195.0
2020-10-13 10:00:00,547.81,548.11,543.15,544.66,85053.0,547.81,548.11,543.15,544.66,85053.0
2020-10-13 10:10:00,544.59,546.02,543.06,545.14,71694.0,544.59,546.02,543.06,545.14,71694.0
2020-10-13 10:20:00,544.86,546.15,544.31,544.58,51885.0,544.86,546.15,544.31,544.58,51885.0
2020-10-13 10:30:00,544.27,544.63,542.09,543.68,67663.0,544.27,544.63,542.09,543.68,67663.0
2020-10-13 10:40:00,543.69,545.96,542.8,545.01,40267.0,543.69,545.96,542.8,545.01,40267.0
2020-10-13 10:50:00,545.05,546.49,544.33,546.25,47182.0,545.05,546.49,544.33,546.25,47182.0
2020-10-13 11:00:00,546.5,547.13,545.1,546.8,32903.0,546.5,547.13,545.1,546.8,32903.0
2020-10-13 11:10:00,546.82,547.05,546.12,546.8,44429.0,546.82,547.05,546.12,546.8,44429.0
2020-10-13 11:20:00,546.8,547.72,546.3,547.15,60147.0,546.8,547.72,546.3,547.15,60147.0
2020-10-13 11:30:00,547.25,548.67,546.86,547.98,94688.0,547.25,548.67,546.86,547.98,94688.0
2020-10-13 11:40:00,548.21,548.24,545.78,546.94,50161.0,548.21,548.24,545.78,546.94,50161.0
2020-10-13 11:50:00,546.73,549.09,546.72,547.98,76279.0,546.73,549.09,546.72,547.98,76279.0
2020-10-13 12:00:00,548.26,548.54,546.62,547.14,74969.0,548.26,548.54,546.62,547.14,74969.0
2020-10-13 12:10:00,547.13,547.16,544.12,544.5,65002.0,547.13,547.16,544.12,544.5,65002.0
2020-10-13 12:20:00,544.38,546.71,544.21,546.36,23408.0,544.38,546.71,544.21,546.36,23408.0
2020-10-13 12:30:00,546.3,547.44,545.65,547.11,20926.0,546.3,547.44,545.65,547.11,20926.0
2020-10-13 12:40:00,546.75,547.44,545.46,545.93,23817.0,546.75,547.44,545.46,545.93,23817.0
2020-10-13 12:50:00,545.8,547.2,545.47,546.29,39116.0,545.8,547.2,545.47,546.29,39116.0
2020-10-13 13:00:00,546.09,546.78,544.0,544.0,23324.0,546.09,546.78,544.0,544.0,23324.0
2020-10-13 13:10:00,544.14,547.23,544.14,546.67,59296.0,544.14,547.23,544.14,546.67,59296.0
2020-10-13 13:20:00,546.75,546.75,545.26,546.21,20905.0,546.75,546.75,545.26,546.21,20905.0
2020-10-13 13:30:00,546.16,546.86,544.63,545.64,40737.0,546.16,546.86,544.63,545.64,40737.0
2020-10-13 13:40:00,545.64,546.19,544.63,545.84,21004.0,545.64,546.19,544.63,545.84,21004.0
2020-10-13 13:50:00,545.99,546.2,542.87,543.96,44823.0,545.99,546.2,542.87,543.96,44823.0
2020-10-13 14:00:00,543.98,544.59,542.97,543.67,47054.0,543.98,544.59,542.97,543.67,47054.0
2020-10-13 14:10:00,543.4,545.13,543.11,545.05,33887.0,543.4,545.13,543.11,545.05,33887.0
2020-10-13 14:20:00,544.9,546.29,544.74,544.75,37471.0,544.9,546.29,544.74,544.75,37471.0
2020-10-13 14:30:00,544.75,547.5,543.31,547.3,32103.0,544.75,547.5,543.31,547.3,32103.0
2020-10-13 14:40:00,547.25,548.13,546.12,547.87,39525.0,547.25,548.13,546.12,547.87,39525.0
2020-10-13 14:50:00,547.84,549.2,547.11,548.83,42470.0,547.84,549.2,547.11,548.83,42470.0
2020-10-13 15:00:00,548.79,551.99,548.58,550.85,138361.0,548.79,551.99,548.58,550.85,138361.0
2020-10-13 15:10:00,550.99,554.12,550.99,554.0,151983.0,550.99,554.12,550.99,554.0,151983.0
2020-10-13 15:20:00,553.9,557.62,553.66,556.9,268709.0,553.9,557.62,553.66,556.9,268709.0
2020-10-13 15:30:00,557.0,557.65,555.54,556.31,230689.0,557.0,557.65,555.54,556.31,230689.0
2020-10-13 15:40:00,556.43,557.34,555.07,555.65,168544.0,556.43,557.34,555.07,555.65,168544.0
2020-10-13 15:50:00,555.75,556.92,554.08,554.08,294015.0,555.75,556.92,554.08,554.08,294015.0
2020-10-14 09:30:00,563.1,572.49,561.0,571.11,820131.0,563.1,572.49,561.0,571.11,820131.0
2020-10-14 09:40:00,571.08,571.92,566.6,567.12,347535.0,571.08,571.92,566.6,567.12,347535.0
2020-10-14 09:50:00,567.1,569.37,564.91,568.95,243396.0,567.1,569.37,564.91,568.95,243396.0
2020-10-14 10:00:00,568.94,570.38,562.25,565.97,271777.0,568.94,570.38,562.25,565.97,271777.0
2020-10-14 10:10:00,565.78,566.0,562.3,563.68,110390.0,565.78,566.0,562.3,563.68,110390.0
2020-10-14 10:20:00,563.81,564.04,559.0,560.34,148858.0,563.81,564.04,559.0,560.34,148858.0
2020-10-14 10:30:00,560.41,562.38,558.12,561.7,195848.0,560.41,562.38,558.12,561.7,195848.0
2020-10-14 10:40:00,561.76,564.52,561.46,561.81,167463.0,561.76,564.52,561.46,561.81,167463.0
2020-10-14 10:50:00,562.06,562.8,560.79,562.6,122367.0,562.06,562.8,560.79,562.6,122367.0
2020-10-14 11:00:00,562.63,563.63,560.12,563.05,94545.0,562.63,563.63,560.12,563.05,94545.0
2020-10-14 11:10:00,563.04,563.36,560.17,560.44,68074.0,563.04,563.36,560.17,560.44,68074.0
2020-10-14 11:20:00,560.61,560.86,557.1,557.54,144725.0,560.61,560.86,557.1,557.54,144725.0
2020-10-14 11:30:00,557.71,558.31,555.69,557.36,154872.0,557.71,558.31,555.69,557.36,154872.0
2020-10-14 11:40:00,557.47,557.93,554.15,554.61,147298.0,557.47,557.93,554.15,554.61,147298.0
2020-10-14 11:50:00,554.65,555.27,551.11,551.62,171655.0,554.65,555.27,551.11,551.62,171655.0
2020-10-14 12:00:00,551.81,552.92,550.7,551.24,100531.0,551.81,552.92,550.7,551.24,100531.0
2020-10-14 12:10:00,551.23,551.37,548.26,549.82,146798.0,551.23,551.37,548.26,549.82,146798.0
2020-10-14 12:20:00,549.78,549.79,546.61,548.82,137101.0,549.78,549.79,546.61,548.82,137101.0
2020-10-14 12:30:00,548.95,549.67,545.52,546.33,114973.0,548.95,549.67,545.52,546.33,114973.0
2020-10-14 12:40:00,546.24,549.19,546.23,547.67,126850.0,546.24,549.19,546.23,547.67,126850.0
2020-10-14 12:50:00,547.35,547.46,543.32,543.51,159727.0,547.35,547.46,543.32,543.51,159727.0
2020-10-14 13:00:00,543.5,547.38,543.03,546.05,155615.0,543.5,547.38,543.03,546.05,155615.0
2020-10-14 13:10:00,545.81,546.96,545.17,545.44,70921.0,545.81,546.96,545.17,545.44,70921.0
2020-10-14 13:20:00,545.47,545.54,543.47,544.0,83674.0,545.47,545.54,543.47,544.0,83674.0
2020-10-14 13:30:00,544.12,544.59,542.0,543.99,142577.0,544.12,544.59,542.0,543.99,142577.0
2020-10-14 13:40:00,544.12,546.6,543.11,546.58,128863.0,544.12,546.6,543.11,546.58,128863.0
2020-10-14 13:50:00,546.33,546.51,545.2,545.88,89223.0,546.33,546.51,545.2,545.88,89223.0
2020-10-14 14:00:00,545.68,547.3,545.27,546.57,100380.0,545.68,547.3,545.27,546.57,100380.0
2020-10-14 14:10:00,546.34,546.7,544.5,544.77,62372.0,546.34,546.7,544.5,544.77,62372.0
2020-10-14 14:20:00,544.86,545.58,542.37,543.47,93709.0,544.86,545.58,542.37,543.47,93709.0
2020-10-14 14:30:00,543.25,543.78,541.58,542.66,103080.0,543.25,543.78,541.58,542.66,103080.0
2020-10-14 14:40:00,542.6,544.0,542.12,543.2,92412.0,542.6,544.0,542.12,543.2,92412.0
2020-10-14 14:50:00,543.14,543.22,542.0,542.79,62582.0,543.14,543.22,542.0,542.79,62582.0
2020-10-14 15:00:00,542.79,544.59,542.78,544.33,73167.0,542.79,544.59,542.78,544.33,73167.0
2020-10-14 15:10:00,544.32,545.34,544.16,545.13,116598.0,544.32,545.34,544.16,545.13,116598.0
2020-10-14 15:20:00,544.96,545.42,541.59,543.86,238344.0,544.96,545.42,541.59,543.86,238344.0
2020-10-14 15:30:00,543.7,545.89,542.82,543.5,133012.0,543.7,545.89,542.82,543.5,133012.0
2020-10-14 15:40:00,543.64,544.58,541.6,541.66,141099.0,543.64,544.58,541.6,541.66,141099.0
2020-10-14 15:50:00,541.68,542.71,541.0,541.19,338256.0,541.68,542.71,541.0,541.19,338256.0
2020-10-15 09:30:00,545.64,550.1,542.5,546.68,383752.0,545.64,550.1,542.5,546.68,383752.0
2020-10-15 09:40:00,546.34,551.22,545.64,548.59,264978.0,546.34,551.22,545.64,548.59,264978.0
2020-10-15 09:50:00,548.56,549.49,541.98,543.4,191995.0,548.56,549.49,541.98,543.4,191995.0
2020-10-15 10:00:00,543.54,543.84,536.21,536.21,222200.0,543.54,543.84,536.21,536.21,222200.0
2020-10-15 10:10:00,536.25,541.72,535.8,540.81,181314.0,536.25,541.72,535.8,540.81,181314.0
2020-10-15 10:20:00,540.97,542.12,537.73,539.25,119789.0,540.97,542.12,537.73,539.25,119789.0
2020-10-15 10:30:00,539.27,539.57,535.76,536.3,111678.0,539.27,539.57,535.76,536.3,111678.0
2020-10-15 10:40:00,536.33,538.74,536.0,538.45,74622.0,536.33,538.74,536.0,538.45,74622.0
2020-10-15 10:50:00,538.03,539.84,537.84,539.07,70124.0,538.03,539.84,537.84,539.07,70124.0
2020-10-15 11:00:00,538.85,540.65,537.84,539.86,33583.0,538.85,540.65,537.84,539.86,33583.0
2020-10-15 11:10:00,539.7,542.0,539.02,541.49,60536.0,539.7,542.0,539.02,541.49,60536.0
2020-10-15 11:20:00,541.69,542.1,539.55,539.96,62072.0,541.69,542.1,539.55,539.96,62072.0
2020-10-15 11:30:00,540.22,542.1,539.37,542.05,32527.0,540.22,542.1,539.37,542.05,32527.0
2020-10-15 11:40:00,542.05,542.12,540.3,540.43,53105.0,542.05,542.12,540.3,540.43,53105.0
2020-10-15 11:50:00,540.6,541.21,538.6,538.85,61897.0,540.6,541.21,538.6,538.85,61897.0
2020-10-15 12:00:00,538.64,539.63,538.11,538.36,39285.0,538.64,539.63,538.11,538.36,39285.0
2020-10-15 12:10:00,538.06,538.7,537.08,537.53,40641.0,538.06,538.7,537.08,537.53,40641.0
2020-10-15 12:20:00,537.61,538.0,536.67,537.18,40735.0,537.61,538.0,536.67,537.18,40735.0
2020-10-15 12:30:00,537.04,537.5,535.99,537.29,36226.0,537.04,537.5,535.99,537.29,36226.0
2020-10-15 12:40:00,537.19,538.0,536.04,537.04,29170.0,537.19,538.0,536.04,537.04,29170.0
2020-10-15 12:50:00,537.06,538.57,536.89,538.08,26843.0,537.06,538.57,536.89,538.08,26843.0
2020-10-15 13:00:00,537.9,538.41,536.75,536.83,22175.0,537.9,538.41,536.75,536.83,22175.0
2020-10-15 13:10:00,536.96,537.79,535.39,536.06,50050.0,536.96,537.79,535.39,536.06,50050.0
2020-10-15 13:20:00,536.1,536.37,535.16,535.52,49854.0,536.1,536.37,535.16,535.52,49854.0
2020-10-15 13:30:00,535.4,538.16,535.1,538.16,53118.0,535.4,538.16,535.1,538.16,53118.0
2020-10-15 13:40:00,538.15,539.55,538.01,538.16,45560.0,538.15,539.55,538.01,538.16,45560.0
2020-10-15 13:50:00,538.31,540.03,537.74,538.21,55326.0,538.31,540.03,537.74,538.21,55326.0
2020-10-15 14:00:00,538.22,540.22,537.89,540.18,42421.0,538.22,540.22,537.89,540.18,42421.0
2020-10-15 14:10:00,540.05,540.05,538.0,538.49,30086.0,540.05,540.05,538.0,538.49,30086.0
2020-10-15 14:20:00,538.64,539.08,537.91,538.55,32875.0,538.64,539.08,537.91,538.55,32875.0
2020-10-15 14:30:00,538.31,539.09,536.77,537.16,84928.0,538.31,539.09,536.77,537.16,84928.0
2020-10-15 14:40:00,537.12,537.65,536.47,536.6,34796.0,537.12,537.65,536.47,536.6,34796.0
2020-10-15 14:50:00,536.74,537.88,536.55,537.81,23380.0,536.74,537.88,536.55,537.81,23380.0
2020-10-15 15:00:00,537.61,538.7,537.46,538.53,37288.0,537.61,538.7,537.46,538.53,37288.0
2020-10-15 15:10:00,538.7,540.84,537.89,540.66,61095.0,538.7,540.84,537.89,540.66,61095.0
2020-10-15 15:20:00,540.51,542.0,540.4,541.38,83280.0,540.51,542.0,540.4,541.38,83280.0
2020-10-15 15:30:00,541.55,541.66,540.61,541.19,58279.0,541.55,541.66,540.61,541.19,58279.0
2020-10-15 15:40:00,541.25,541.95,540.91,541.06,64755.0,541.25,541.95,540.91,541.06,64755.0
2020-10-15 15:50:00,541.21,542.28,541.01,541.87,165951.0,541.21,542.28,541.01,541.87,165951.0
2020-10-16 09:30:00,549.5,550.95,546.65,547.55,302081.0,549.5,550.95,546.65,547.55,302081.0
2020-10-16 09:40:00,547.95,554.33,547.55,550.0,283983.0,547.95,554.33,547.55,550.0,283983.0
2020-10-16 09:50:00,550.0,550.2,544.88,547.04,132498.0,550.0,550.2,544.88,547.04,132498.0
2020-10-16 10:00:00,547.09,547.74,544.5,544.85,89391.0,547.09,547.74,544.5,544.85,89391.0
2020-10-16 10:10:00,544.85,548.38,544.69,547.98,68676.0,544.85,548.38,544.69,547.98,68676.0
2020-10-16 10:20:00,548.07,548.77,545.63,546.02,58189.0,548.07,548.77,545.63,546.02,58189.0
2020-10-16 10:30:00,546.09,546.55,542.68,543.81,112670.0,546.09,546.55,542.68,543.81,112670.0
2020-10-16 10:40:00,543.99,544.19,540.92,541.0,70959.0,543.99,544.19,540.92,541.0,70959.0
2020-10-16 10:50:00,541.07,543.14,540.65,542.38,83718.0,541.07,543.14,540.65,542.38,83718.0
2020-10-16 11:00:00,542.39,542.5,538.81,540.0,69123.0,542.39,542.5,538.81,540.0,69123.0
2020-10-16 11:10:00,539.66,539.77,537.0,538.35,75034.0,539.66,539.77,537.0,538.35,75034.0
2020-10-16 11:20:00,538.24,538.27,536.44,538.01,80948.0,538.24,538.27,536.44,538.01,80948.0
2020-10-16 11:30:00,537.83,540.0,537.77,538.82,61974.0,537.83,540.0,537.77,538.82,61974.0
2020-10-16 11:40:00,538.68,540.9,538.24,540.9,53130.0,538.68,540.9,538.24,540.9,53130.0
2020-10-16 11:50:00,540.62,541.05,540.0,540.8,31088.0,540.62,541.05,540.0,540.8,31088.0
2020-10-16 12:00:00,540.74,541.25,538.25,538.51,67393.0,540.74,541.25,538.25,538.51,67393.0
2020-10-16 12:10:00,538.48,539.16,537.64,539.03,59101.0,538.48,539.16,537.64,539.03,59101.0
2020-10-16 12:20:00,539.11,540.32,537.87,539.75,90546.0,539.11,540.32,537.87,539.75,90546.0
2020-10-16 12:30:00,539.71,540.35,538.69,540.23,41197.0,539.71,540.35,538.69,540.23,41197.0
2020-10-16 12:40:00,540.22,542.32,539.82,542.32,75950.0,540.22,542.32,539.82,542.32,75950.0
2020-10-16 12:50:00,542.33,545.08,541.5,544.29,82652.0,542.33,545.08,541.5,544.29,82652.0
2020-10-16 13:00:00,544.14,544.99,543.38,544.85,46491.0,544.14,544.99,543.38,544.85,46491.0
2020-10-16 13:10:00,544.82,545.55,544.6,545.0,50949.0,544.82,545.55,544.6,545.0,50949.0
2020-10-16 13:20:00,544.94,545.45,543.93,544.59,47663.0,544.94,545.45,543.93,544.59,47663.0
2020-10-16 13:30:00,544.5,545.66,543.75,544.45,46111.0,544.5,545.66,543.75,544.45,46111.0
2020-10-16 13:40:00,544.64,545.16,543.5,544.37,30704.0,544.64,545.16,543.5,544.37,30704.0
2020-10-16 13:50:00,544.1,544.5,542.0,542.24,35230.0,544.1,544.5,542.0,542.24,35230.0
2020-10-16 14:00:00,542.34,543.12,541.43,541.87,42499.0,542.34,543.12,541.43,541.87,42499.0
2020-10-16 14:10:00,541.91,541.95,539.86,540.83,56090.0,541.91,541.95,539.86,540.83,56090.0
2020-10-16 14:20:00,540.73,540.75,539.52,540.04,30753.0,540.73,540.75,539.52,540.04,30753.0
2020-10-16 14:30:00,539.92,540.65,539.19,540.64,67418.0,539.92,540.65,539.19,540.64,67418.0
2020-10-16 14:40:00,540.74,541.19,539.53,539.92,53391.0,540.74,541.19,539.53,539.92,53391.0
2020-10-16 14:50:00,539.8,540.51,539.53,539.67,49454.0,539.8,540.51,539.53,539.67,49454.0
2020-10-16 15:00:00,539.67,540.2,538.0,538.19,75437.0,539.67,540.2,538.0,538.19,75437.0
2020-10-16 15:10:00,538.35,538.49,536.97,538.38,82265.0,538.35,538.49,536.97,538.38,82265.0
2020-10-16 15:20:00,538.37,538.37,536.53,536.76,61019.0,538.37,538.37,536.53,536.76,61019.0
2020-10-16 15:30:00,536.63,536.99,535.48,535.62,79548.0,536.63,536.99,535.48,535.62,79548.0
2020-10-16 15:40:00,535.51,535.68,534.37,535.02,134761.0,535.51,535.68,534.37,535.02,134761.0
2020-10-16 15:50:00,534.77,534.77,530.03,530.58,429502.0,534.77,534.77,530.03,530.58,429502.0
2020-10-19 09:30:00,537.07,539.19,533.4,535.53,293718.0,537.07,539.19,533.4,535.53,293718.0
2020-10-19 09:40:00,535.41,536.26,532.02,532.27,162581.0,535.41,536.26,532.02,532.27,162581.0
2020-10-19 09:50:00,532.02,534.65,530.5,531.06,159873.0,532.02,534.65,530.5,531.06,159873.0
2020-10-19 10:00:00,531.0,531.75,527.13,527.33,150894.0,531.0,531.75,527.13,527.33,150894.0
2020-10-19 10:10:00,527.45,529.22,526.1,528.2,95539.0,527.45,529.22,526.1,528.2,95539.0
2020-10-19 10:20:00,528.1,531.79,527.23,531.76,89533.0,528.1,531.79,527.23,531.76,89533.0
2020-10-19 10:30:00,531.84,531.85,526.43,527.5,93796.0,531.84,531.85,526.43,527.5,93796.0
2020-10-19 10:40:00,527.05,528.42,525.38,527.74,71732.0,527.05,528.42,525.38,527.74,71732.0
2020-10-19 10:50:00,527.85,529.75,527.42,529.45,64181.0,527.85,529.75,527.42,529.45,64181.0
2020-10-19 11:00:00,529.32,531.09,529.32,530.76,56010.0,529.32,531.09,529.32,530.76,56010.0
2020-10-19 11:10:00,530.91,531.73,530.01,530.84,72133.0,530.91,531.73,530.01,530.84,72133.0
2020-10-19 11:20:00,530.85,530.99,528.35,530.92,52481.0,530.85,530.99,528.35,530.92,52481.0
2020-10-19 11:30:00,530.97,533.76,530.51,533.7,114462.0,530.97,533.76,530.51,533.7,114462.0
2020-10-19 11:40:00,533.59,534.34,531.5,532.02,91584.0,533.59,534.34,531.5,532.02,91584.0
2020-10-19 11:50:00,532.12,534.67,531.46,533.62,102460.0,532.12,534.67,531.46,533.62,102460.0
2020-10-19 12:00:00,533.83,536.08,533.08,535.4,132661.0,533.83,536.08,533.08,535.4,132661.0
2020-10-19 12:10:00,535.39,536.0,533.75,535.07,77775.0,535.39,536.0,533.75,535.07,77775.0
2020-10-19 12:20:00,535.02,536.46,533.75,535.89,89613.0,535.02,536.46,533.75,535.89,89613.0
2020-10-19 12:30:00,536.12,538.44,536.12,537.21,125578.0,536.12,538.44,536.12,537.21,125578.0
2020-10-19 12:40:00,537.32,538.4,537.0,537.68,74689.0,537.32,538.4,537.0,537.68,74689.0
2020-10-19 12:50:00,537.8,538.78,536.44,536.68,52563.0,537.8,538.78,536.44,536.68,52563.0
2020-10-19 13:00:00,536.67,538.75,536.67,538.37,69517.0,536.67,538.75,536.67,538.37,69517.0
2020-10-19 13:10:00,538.55,539.97,538.35,539.58,67846.0,538.55,539.97,538.35,539.58,67846.0
2020-10-19 13:20:00,539.75,541.8,539.75,541.01,144596.0,539.75,541.8,539.75,541.01,144596.0
2020-10-19 13:30:00,541.05,541.3,539.75,540.4,124414.0,541.05,541.3,539.75,540.4,124414.0
2020-10-19 13:40:00,540.38,540.93,537.53,537.81,151865.0,540.38,540.93,537.53,537.81,151865.0
2020-10-19 13:50:00,537.72,538.44,535.99,538.0,76045.0,537.72,538.44,535.99,538.0,76045.0
2020-10-19 14:00:00,537.84,538.03,535.84,536.2,40423.0,537.84,538.03,535.84,536.2,40423.0
2020-10-19 14:10:00,536.0,537.85,535.49,537.85,69127.0,536.0,537.85,535.49,537.85,69127.0
2020-10-19 14:20:00,537.62,539.45,537.0,538.79,74595.0,537.62,539.45,537.0,538.79,74595.0
2020-10-19 14:30:00,538.81,538.81,536.8,537.13,66946.0,538.81,538.81,536.8,537.13,66946.0
2020-10-19 14:40:00,537.22,537.94,535.3,536.46,95775.0,537.22,537.94,535.3,536.46,95775.0
2020-10-19 14:50:00,536.38,537.99,535.6,535.6,112423.0,536.38,537.99,535.6,535.6,112423.0
2020-10-19 15:00:00,535.5,535.5,531.49,533.29,118300.0,535.5,535.5,531.49,533.29,118300.0
2020-10-19 15:10:00,533.29,534.52,531.65,531.95,65202.0,533.29,534.52,531.65,531.95,65202.0
2020-10-19 15:20:00,531.74,532.4,529.77,531.18,91535.0,531.74,532.4,529.77,531.18,91535.0
2020-10-19 15:30:00,531.02,532.82,530.86,532.25,105496.0,531.02,532.82,530.86,532.25,105496.0
2020-10-19 15:40:00,532.12,532.65,529.04,529.5,140020.0,532.12,532.65,529.04,529.5,140020.0
2020-10-19 15:50:00,529.07,531.12,528.04,530.92,231656.0,529.07,531.12,528.04,530.92,231656.0
2020-10-20 09:30:00,527.69,531.9,525.21,527.53,359687.0,527.69,531.9,525.21,527.53,359687.0
2020-10-20 09:40:00,527.4,532.33,526.51,526.92,237981.0,527.4,532.33,526.51,526.92,237981.0
2020-10-20 09:50:00,527.25,529.0,523.12,528.75,253630.0,527.25,529.0,523.12,528.75,253630.0
2020-10-20 10:00:00,528.89,531.41,528.55,530.45,154953.0,528.89,531.41,528.55,530.45,154953.0
2020-10-20 10:10:00,530.43,531.65,528.1,528.66,131067.0,530.43,531.65,528.1,528.66,131067.0
2020-10-20 10:20:00,528.65,529.15,523.97,525.79,155534.0,528.65,529.15,523.97,525.79,155534.0
2020-10-20 10:30:00,525.91,526.04,523.75,524.88,126005.0,525.91,526.04,523.75,524.88,126005.0
2020-10-20 10:40:00,524.91,525.14,522.81,523.71,147396.0,524.91,525.14,522.81,523.71,147396.0
2020-10-20 10:50:00,523.74,525.5,523.5,524.85,106487.0,523.74,525.5,523.5,524.85,106487.0
2020-10-20 11:00:00,524.56,525.09,522.26,524.84,157585.0,524.56,525.09,522.26,524.84,157585.0
2020-10-20 11:10:00,524.67,526.28,523.71,526.01,111153.0,524.67,526.28,523.71,526.01,111153.0
2020-10-20 11:20:00,525.98,526.85,524.73,525.25,84063.0,525.98,526.85,524.73,525.25,84063.0
2020-10-20 11:30:00,525.11,526.38,524.74,526.29,57575.0,525.11,526.38,524.74,526.29,57575.0
2020-10-20 11:40:00,526.2,526.88,524.5,526.68,75420.0,526.2,526.88,524.5,526.68,75420.0
2020-10-20 11:50:00,526.75,528.42,526.62,527.67,92561.0,526.75,528.42,526.62,527.67,92561.0
2020-10-20 12:00:00,527.66,528.91,527.1,528.46,92579.0,527.66,528.91,527.1,528.46,92579.0
2020-10-20 12:10:00,528.53,530.0,528.5,529.53,114746.0,528.53,530.0,528.5,529.53,114746.0
2020-10-20 12:20:00,529.4,530.0,528.08,528.08,62204.0,529.4,530.0,528.08,528.08,62204.0
2020-10-20 12:30:00,528.0,530.06,527.92,528.5,117769.0,528.0,530.06,527.92,528.5,117769.0
2020-10-20 12:40:00,528.49,529.0,527.06,527.24,61348.0,528.49,529.0,527.06,527.24,61348.0
2020-10-20 12:50:00,527.23,527.54,526.41,527.51,70418.0,527.23,527.54,526.41,527.51,70418.0
2020-10-20 13:00:00,527.65,529.59,527.35,529.53,76095.0,527.65,529.59,527.35,529.53,76095.0
2020-10-20 13:10:00,529.48,530.75,528.71,529.79,79915.0,529.48,530.75,528.71,529.79,79915.0
2020-10-20 13:20:00,529.8,531.0,529.28,530.37,92865.0,529.8,531.0,529.28,530.37,92865.0
2020-10-20 13:30:00,530.41,532.88,529.82,532.34,101281.0,530.41,532.88,529.82,532.34,101281.0
2020-10-20 13:40:00,532.39,533.78,531.8,533.19,139179.0,532.39,533.78,531.8,533.19,139179.0
2020-10-20 13:50:00,533.18,533.18,529.3,529.86,114224.0,533.18,533.18,529.3,529.86,114224.0
2020-10-20 14:00:00,530.0,531.42,530.0,530.77,81703.0,530.0,531.42,530.0,530.77,81703.0
2020-10-20 14:10:00,530.83,532.34,530.6,531.66,60176.0,530.83,532.34,530.6,531.66,60176.0
2020-10-20 14:20:00,531.58,531.94,529.82,531.16,87351.0,531.58,531.94,529.82,531.16,87351.0
2020-10-20 14:30:00,531.21,531.82,530.52,531.41,71827.0,531.21,531.82,530.52,531.41,71827.0
2020-10-20 14:40:00,531.7,532.25,530.06,530.52,73544.0,531.7,532.25,530.06,530.52,73544.0
2020-10-20 14:50:00,530.4,530.6,529.17,529.77,65247.0,530.4,530.6,529.17,529.77,65247.0
2020-10-20 15:00:00,529.7,531.11,527.6,527.75,90751.0,529.7,531.11,527.6,527.75,90751.0
2020-10-20 15:10:00,527.84,527.87,524.6,526.28,156568.0,527.84,527.87,524.6,526.28,156568.0
2020-10-20 15:20:00,526.25,527.37,525.5,526.67,150544.0,526.25,527.37,525.5,526.67,150544.0
2020-10-20 15:30:00,526.5,526.76,525.01,526.33,143772.0,526.5,526.76,525.01,526.33,143772.0
2020-10-20 15:40:00,526.21,528.7,526.13,526.6,197057.0,526.21,528.7,526.13,526.6,197057.0
2020-10-20 15:50:00,526.51,527.08,524.94,525.4,319667.0,526.51,527.08,524.94,525.4,319667.0
2020-10-21 09:30:00,501.53,503.95,494.0,500.68,1751447.0,501.53,503.95,494.0,500.68,1751447.0
2020-10-21 09:40:00,500.42,506.85,499.52,502.9,870487.0,500.42,506.85,499.52,502.9,870487.0
2020-10-21 09:50:00,502.97,503.0,497.61,499.93,796594.0,502.97,503.0,497.61,499.93,796594.0
2020-10-21 10:00:00,500.06,500.58,495.55,497.21,501277.0,500.06,500.58,495.55,497.21,501277.0
2020-10-21 10:10:00,497.37,498.4,496.25,497.18,379519.0,497.37,498.4,496.25,497.18,379519.0
2020-10-21 10:20:00,497.14,499.24,494.0,494.41,538122.0,497.14,499.24,494.0,494.41,538122.0
2020-10-21 10:30:00,494.41,494.49,490.5,491.0,595045.0,494.41,494.49,490.5,491.0,595045.0
2020-10-21 10:40:00,491.0,492.38,490.0,490.43,389320.0,491.0,492.38,490.0,490.43,389320.0
2020-10-21 10:50:00,490.68,493.0,490.0,492.11,310533.0,490.68,493.0,490.0,492.11,310533.0
2020-10-21 11:00:00,492.23,492.5,489.93,492.21,324209.0,492.23,492.5,489.93,492.21,324209.0
2020-10-21 11:10:00,492.22,493.91,491.49,492.31,293797.0,492.22,493.91,491.49,492.31,293797.0
2020-10-21 11:20:00,492.35,493.41,491.05,493.27,140978.0,492.35,493.41,491.05,493.27,140978.0
2020-10-21 11:30:00,493.08,494.01,492.21,493.75,162904.0,493.08,494.01,492.21,493.75,162904.0
2020-10-21 11:40:00,493.75,493.84,491.33,491.75,208316.0,493.75,493.84,491.33,491.75,208316.0
2020-10-21 11:50:00,491.47,492.0,490.0,490.41,280539.0,491.47,492.0,490.0,490.41,280539.0
2020-10-21 12:00:00,490.5,491.5,489.03,490.61,278368.0,490.5,491.5,489.03,490.61,278368.0
2020-10-21 12:10:00,490.61,490.61,488.25,488.49,221085.0,490.61,490.61,488.25,488.49,221085.0
2020-10-21 12:20:00,488.38,494.58,488.26,493.54,398654.0,488.38,494.58,488.26,493.54,398654.0
2020-10-21 12:30:00,493.53,494.02,491.02,491.67,139817.0,493.53,494.02,491.02,491.67,139817.0
2020-10-21 12:40:00,491.85,492.0,490.51,490.89,93610.0,491.85,492.0,490.51,490.89,93610.0
2020-10-21 12:50:00,490.8,492.1,489.72,490.42,107910.0,490.8,492.1,489.72,490.42,107910.0
2020-10-21 13:00:00,490.32,491.51,489.69,490.93,171286.0,490.32,491.51,489.69,490.93,171286.0
2020-10-21 13:10:00,490.83,493.35,490.45,492.15,116829.0,490.83,493.35,490.45,492.15,116829.0
2020-10-21 13:20:00,492.03,492.53,490.26,490.44,99534.0,492.03,492.53,490.26,490.44,99534.0
2020-10-21 13:30:00,490.41,491.92,490.38,490.79,93953.0,490.41,491.92,490.38,490.79,93953.0
2020-10-21 13:40:00,490.76,491.8,489.95,490.63,78015.0,490.76,491.8,489.95,490.63,78015.0
2020-10-21 13:50:00,490.77,491.74,490.55,490.83,100800.0,490.77,491.74,490.55,490.83,100800.0
2020-10-21 14:00:00,491.0,491.7,489.5,489.98,120167.0,491.0,491.7,489.5,489.98,120167.0
2020-10-21 14:10:00,490.06,490.64,489.65,490.2,82317.0,490.06,490.64,489.65,490.2,82317.0
2020-10-21 14:20:00,490.2,493.03,489.4,492.15,168792.0,490.2,493.03,489.4,492.15,168792.0
2020-10-21 14:30:00,492.2,492.2,490.93,491.7,88919.0,492.2,492.2,490.93,491.7,88919.0
2020-10-21 14:40:00,491.76,492.34,490.85,491.01,116342.0,491.76,492.34,490.85,491.01,116342.0
2020-10-21 14:50:00,491.16,494.2,490.55,494.06,212177.0,491.16,494.2,490.55,494.06,212177.0
2020-10-21 15:00:00,494.1,494.27,491.61,491.93,150233.0,494.1,494.27,491.61,491.93,150233.0
2020-10-21 15:10:00,491.78,492.57,490.27,490.6,124965.0,491.78,492.57,490.27,490.6,124965.0
2020-10-21 15:20:00,490.5,491.33,490.02,490.74,123370.0,490.5,491.33,490.02,490.74,123370.0
2020-10-21 15:30:00,490.8,491.8,490.0,490.46,192268.0,490.8,491.8,490.0,490.46,192268.0
2020-10-21 15:40:00,490.45,490.5,489.0,489.3,233086.0,490.45,490.5,489.0,489.3,233086.0
2020-10-21 15:50:00,489.27,490.5,488.34,489.07,406188.0,489.27,490.5,488.34,489.07,406188.0
2020-10-22 09:30:00,494.7,495.14,487.12,487.9,566600.0,494.7,495.14,487.12,487.9,566600.0
2020-10-22 09:40:00,487.93,492.78,487.67,488.93,329070.0,487.93,492.78,487.67,488.93,329070.0
2020-10-22 09:50:00,488.89,490.72,485.88,485.95,287509.0,488.89,490.72,485.88,485.95,287509.0
2020-10-22 10:00:00,485.84,487.29,484.95,485.0,213750.0,485.84,487.29,484.95,485.0,213750.0
2020-10-22 10:10:00,485.02,486.63,484.69,486.24,213627.0,485.02,486.63,484.69,486.24,213627.0
2020-10-22 10:20:00,486.01,488.28,485.0,487.28,178137.0,486.01,488.28,485.0,487.28,178137.0
2020-10-22 10:30:00,487.4,487.87,484.24,484.52,117381.0,487.4,487.87,484.24,484.52,117381.0
2020-10-22 10:40:00,484.5,484.97,482.0,482.62,195883.0,484.5,484.97,482.0,482.62,195883.0
2020-10-22 10:50:00,482.69,484.88,482.0,483.31,126291.0,482.69,484.88,482.0,483.31,126291.0
2020-10-22 11:00:00,483.15,484.38,482.21,482.38,76298.0,483.15,484.38,482.21,482.38,76298.0
2020-10-22 11:10:00,482.36,486.31,482.23,485.23,94943.0,482.36,486.31,482.23,485.23,94943.0
2020-10-22 11:20:00,485.18,486.25,484.08,485.29,64504.0,485.18,486.25,484.08,485.29,64504.0
2020-10-22 11:30:00,485.29,486.26,483.72,484.17,78429.0,485.29,486.26,483.72,484.17,78429.0
2020-10-22 11:40:00,484.21,485.21,483.58,484.74,42881.0,484.21,485.21,483.58,484.74,42881.0
2020-10-22 11:50:00,484.69,485.41,483.01,483.86,44975.0,484.69,485.41,483.01,483.86,44975.0
2020-10-22 12:00:00,483.95,483.97,482.5,483.0,70371.0,483.95,483.97,482.5,483.0,70371.0
2020-10-22 12:10:00,483.0,484.48,482.61,483.44,64135.0,483.0,484.48,482.61,483.44,64135.0
2020-10-22 12:20:00,483.25,483.64,482.26,482.67,56685.0,483.25,483.64,482.26,482.67,56685.0
2020-10-22 12:30:00,482.41,482.86,482.0,482.86,79642.0,482.41,482.86,482.0,482.86,79642.0
2020-10-22 12:40:00,482.75,483.37,482.0,483.24,43725.0,482.75,483.37,482.0,483.24,43725.0
2020-10-22 12:50:00,483.24,484.69,482.84,483.99,61567.0,483.24,484.69,482.84,483.99,61567.0
2020-10-22 13:00:00,484.15,484.4,483.13,484.25,35643.0,484.15,484.4,483.13,484.25,35643.0
2020-10-22 13:10:00,484.22,485.04,483.6,483.72,55813.0,484.22,485.04,483.6,483.72,55813.0
2020-10-22 13:20:00,483.89,483.93,482.89,483.13,46669.0,483.89,483.93,482.89,483.13,46669.0
2020-10-22 13:30:00,483.3,483.87,482.8,483.41,41561.0,483.3,483.87,482.8,483.41,41561.0
2020-10-22 13:40:00,483.75,484.24,482.94,483.28,34520.0,483.75,484.24,482.94,483.28,34520.0
2020-10-22 13:50:00,483.33,484.75,482.96,483.47,39087.0,483.33,484.75,482.96,483.47,39087.0
2020-10-22 14:00:00,483.46,484.77,483.08,484.52,51865.0,483.46,484.77,483.08,484.52,51865.0
2020-10-22 14:10:00,484.49,485.34,484.09,484.59,60257.0,484.49,485.34,484.09,484.59,60257.0
2020-10-22 14:20:00,484.59,485.7,483.71,485.64,65954.0,484.59,485.7,483.71,485.64,65954.0
2020-10-22 14:30:00,485.73,486.64,484.99,486.62,79901.0,485.73,486.64,484.99,486.62,79901.0
2020-10-22 14:40:00,486.58,486.58,485.06,485.17,51386.0,486.58,486.58,485.06,485.17,51386.0
2020-10-22 14:50:00,485.23,485.64,484.6,484.72,63006.0,485.23,485.64,484.6,484.72,63006.0
2020-10-22 15:00:00,484.76,484.99,483.77,484.27,70050.0,484.76,484.99,483.77,484.27,70050.0
2020-10-22 15:10:00,484.19,484.5,483.38,484.29,60611.0,484.19,484.5,483.38,484.29,60611.0
2020-10-22 15:20:00,484.22,485.52,483.97,485.05,65267.0,484.22,485.52,483.97,485.05,65267.0
2020-10-22 15:30:00,485.11,486.3,485.08,485.4,76279.0,485.11,486.3,485.08,485.4,76279.0
2020-10-22 15:40:00,485.38,486.14,484.45,484.66,88304.0,485.38,486.14,484.45,484.66,88304.0
2020-10-22 15:50:00,484.96,485.99,484.45,485.29,234556.0,484.96,485.99,484.45,485.29,234556.0
2020-10-23 09:30:00,487.99,488.49,484.34,487.15,222730.0,487.99,488.49,484.34,487.15,222730.0
2020-10-23 09:40:00,487.15,490.06,485.52,487.5,172392.0,487.15,490.06,485.52,487.5,172392.0
2020-10-23 09:50:00,487.33,488.5,484.03,484.68,129946.0,487.33,488.5,484.03,484.68,129946.0
2020-10-23 10:00:00,484.55,484.69,482.57,484.21,114048.0,484.55,484.69,482.57,484.21,114048.0
2020-10-23 10:10:00,484.06,486.6,483.19,485.85,89177.0,484.06,486.6,483.19,485.85,89177.0
2020-10-23 10:20:00,485.88,485.94,483.5,485.53,66214.0,485.88,485.94,483.5,485.53,66214.0
2020-10-23 10:30:00,485.74,485.98,483.5,484.03,66955.0,485.74,485.98,483.5,484.03,66955.0
2020-10-23 10:40:00,484.14,485.99,484.01,485.3,83469.0,484.14,485.99,484.01,485.3,83469.0
2020-10-23 10:50:00,485.5,485.5,483.7,484.94,50898.0,485.5,485.5,483.7,484.94,50898.0
2020-10-23 11:00:00,484.81,485.98,484.5,485.68,42303.0,484.81,485.98,484.5,485.68,42303.0
2020-10-23 11:10:00,485.64,486.0,484.19,484.49,51630.0,485.64,486.0,484.19,484.49,51630.0
2020-10-23 11:20:00,484.57,484.85,482.5,483.95,107844.0,484.57,484.85,482.5,483.95,107844.0
2020-10-23 11:30:00,484.03,484.96,483.22,483.48,49164.0,484.03,484.96,483.22,483.48,49164.0
2020-10-23 11:40:00,483.44,483.69,481.35,482.0,93330.0,483.44,483.69,481.35,482.0,93330.0
2020-10-23 11:50:00,481.96,483.21,481.9,482.89,45412.0,481.96,483.21,481.9,482.89,45412.0
2020-10-23 12:00:00,482.86,483.84,482.46,483.84,34306.0,482.86,483.84,482.46,483.84,34306.0
2020-10-23 12:10:00,483.99,484.35,482.78,483.72,43053.0,483.99,484.35,482.78,483.72,43053.0
2020-10-23 12:20:00,483.71,483.71,482.62,483.11,22656.0,483.71,483.71,482.62,483.11,22656.0
2020-10-23 12:30:00,483.0,484.16,482.7,483.68,29622.0,483.0,484.16,482.7,483.68,29622.0
2020-10-23 12:40:00,483.68,484.76,483.68,484.29,36147.0,483.68,484.76,483.68,484.29,36147.0
2020-10-23 12:50:00,484.38,484.5,483.1,483.25,31385.0,484.38,484.5,483.1,483.25,31385.0
2020-10-23 13:00:00,483.34,485.06,483.22,484.81,26383.0,483.34,485.06,483.22,484.81,26383.0
2020-10-23 13:10:00,484.91,485.98,484.45,485.5,51504.0,484.91,485.98,484.45,485.5,51504.0
2020-10-23 13:20:00,485.32,486.0,485.29,485.83,48548.0,485.32,486.0,485.29,485.83,48548.0
2020-10-23 13:30:00,485.98,485.98,484.52,485.1,39129.0,485.98,485.98,484.52,485.1,39129.0
2020-10-23 13:40:00,484.94,485.12,484.3,484.97,20561.0,484.94,485.12,484.3,484.97,20561.0
2020-10-23 13:50:00,484.77,485.38,484.0,484.12,37983.0,484.77,485.38,484.0,484.12,37983.0
2020-10-23 14:00:00,484.17,485.41,483.79,485.41,28071.0,484.17,485.41,483.79,485.41,28071.0
2020-10-23 14:10:00,485.39,485.98,484.86,485.98,33377.0,485.39,485.98,484.86,485.98,33377.0
2020-10-23 14:20:00,485.98,485.98,485.46,485.97,23661.0,485.98,485.98,485.46,485.97,23661.0
2020-10-23 14:30:00,485.95,486.72,485.81,485.97,77253.0,485.95,486.72,485.81,485.97,77253.0
2020-10-23 14:40:00,486.13,486.68,485.9,486.55,53975.0,486.13,486.68,485.9,486.55,53975.0
2020-10-23 14:50:00,486.48,487.14,485.93,486.19,57793.0,486.48,487.14,485.93,486.19,57793.0
2020-10-23 15:00:00,486.22,487.24,486.18,487.2,38406.0,486.22,487.24,486.18,487.2,38406.0
2020-10-23 15:10:00,487.19,488.05,487.12,487.4,44403.0,487.19,488.05,487.12,487.4,44403.0
2020-10-23 15:20:00,487.5,488.12,487.2,488.0,31704.0,487.5,488.12,487.2,488.0,31704.0
2020-10-23 15:30:00,488.0,488.5,487.48,487.87,60239.0,488.0,488.5,487.48,487.87,60239.0
2020-10-23 15:40:00,487.75,488.48,487.68,488.35,66644.0,487.75,488.48,487.68,488.35,66644.0
2020-10-23 15:50:00,488.25,488.44,487.24,488.27,187693.0,488.25,488.44,487.24,488.27,187693.0
2020-10-26 09:30:00,487.01,496.23,486.75,494.17,372189.0,487.01,496.23,486.75,494.17,372189.0
2020-10-26 09:40:00,494.2,495.4,491.06,495.31,164399.0,494.2,495.4,491.06,495.31,164399.0
2020-10-26 09:50:00,495.23,496.82,492.27,492.46,160304.0,495.23,496.82,492.27,492.46,160304.0
2020-10-26 10:00:00,492.34,494.67,491.38,492.65,100978.0,492.34,494.67,491.38,492.65,100978.0
2020-10-26 10:10:00,492.28,492.56,489.25,490.38,120723.0,492.28,492.56,489.25,490.38,120723.0
2020-10-26 10:20:00,490.22,490.99,488.2,488.93,93849.0,490.22,490.99,488.2,488.93,93849.0
2020-10-26 10:30:00,489.2,489.64,486.63,488.27,158123.0,489.2,489.64,486.63,488.27,158123.0
2020-10-26 10:40:00,487.88,489.84,487.0,487.2,76564.0,487.88,489.84,487.0,487.2,76564.0
2020-10-26 10:50:00,487.18,487.88,485.63,486.02,59506.0,487.18,487.88,485.63,486.02,59506.0
2020-10-26 11:00:00,485.82,485.82,484.0,485.25,63889.0,485.82,485.82,484.0,485.25,63889.0
2020-10-26 11:10:00,485.01,485.65,483.61,484.36,70434.0,485.01,485.65,483.61,484.36,70434.0
2020-10-26 11:20:00,484.16,485.44,482.72,483.31,77855.0,484.16,485.44,482.72,483.31,77855.0
2020-10-26 11:30:00,483.33,484.16,482.22,483.98,63471.0,483.33,484.16,482.22,483.98,63471.0
2020-10-26 11:40:00,483.86,484.31,482.34,483.91,41335.0,483.86,484.31,482.34,483.91,41335.0
2020-10-26 11:50:00,483.78,484.9,483.2,483.42,67061.0,483.78,484.9,483.2,483.42,67061.0
2020-10-26 12:00:00,483.63,484.29,482.25,483.94,44218.0,483.63,484.29,482.25,483.94,44218.0
2020-10-26 12:10:00,484.04,485.0,484.0,484.71,36581.0,484.04,485.0,484.0,484.71,36581.0
2020-10-26 12:20:00,484.93,484.94,483.76,483.85,27925.0,484.93,484.94,483.76,483.85,27925.0
2020-10-26 12:30:00,483.67,483.69,482.75,482.93,60948.0,483.67,483.69,482.75,482.93,60948.0
2020-10-26 12:40:00,482.8,483.24,481.22,481.5,63770.0,482.8,483.24,481.22,481.5,63770.0
2020-10-26 12:50:00,481.46,482.25,480.64,481.51,73014.0,481.46,482.25,480.64,481.51,73014.0
2020-10-26 13:00:00,481.2,481.33,480.03,480.45,58595.0,481.2,481.33,480.03,480.45,58595.0
2020-10-26 13:10:00,480.56,480.84,480.0,480.35,67922.0,480.56,480.84,480.0,480.35,67922.0
2020-10-26 13:20:00,480.23,481.88,480.0,480.19,66720.0,480.23,481.88,480.0,480.19,66720.0
2020-10-26 13:30:00,480.12,480.37,478.9,480.1,73310.0,480.12,480.37,478.9,480.1,73310.0
2020-10-26 13:40:00,480.2,480.69,479.26,480.69,56536.0,480.2,480.69,479.26,480.69,56536.0
2020-10-26 13:50:00,480.53,480.62,479.52,480.3,48418.0,480.53,480.62,479.52,480.3,48418.0
2020-10-26 14:00:00,480.17,482.54,479.59,482.1,100837.0,480.17,482.54,479.59,482.1,100837.0
2020-10-26 14:10:00,482.24,483.19,481.4,482.82,52910.0,482.24,483.19,481.4,482.82,52910.0
2020-10-26 14:20:00,482.8,484.37,482.4,484.3,68216.0,482.8,484.37,482.4,484.3,68216.0
2020-10-26 14:30:00,484.32,486.23,484.0,485.86,97217.0,484.32,486.23,484.0,485.86,97217.0
2020-10-26 14:40:00,485.93,486.65,484.8,485.56,79876.0,485.93,486.65,484.8,485.56,79876.0
2020-10-26 14:50:00,485.6,486.76,485.15,486.23,90854.0,485.6,486.76,485.15,486.23,90854.0
2020-10-26 15:00:00,486.04,486.89,485.3,485.97,72235.0,486.04,486.89,485.3,485.97,72235.0
2020-10-26 15:10:00,486.17,486.98,485.2,485.56,58064.0,486.17,486.98,485.2,485.56,58064.0
2020-10-26 15:20:00,485.55,486.58,485.55,486.27,44533.0,485.55,486.58,485.55,486.27,44533.0
2020-10-26 15:30:00,486.38,487.57,485.64,486.57,81029.0,486.38,487.57,485.64,486.57,81029.0
2020-10-26 15:40:00,486.68,487.52,486.4,486.5,98497.0,486.68,487.52,486.4,486.5,98497.0
2020-10-26 15:50:00,486.36,488.84,485.7,488.45,257648.0,486.36,488.84,485.7,488.45,257648.0
2020-10-27 09:30:00,490.49,490.49,484.23,486.56,224148.0,490.49,490.49,484.23,486.56,224148.0
2020-10-27 09:40:00,486.49,489.37,485.48,486.79,110002.0,486.49,489.37,485.48,486.79,110002.0
2020-10-27 09:50:00,486.8,487.87,485.32,486.39,114522.0,486.8,487.87,485.32,486.39,114522.0
2020-10-27 10:00:00,486.32,486.8,483.58,483.89,137818.0,486.32,486.8,483.58,483.89,137818.0
2020-10-27 10:10:00,483.86,484.79,482.93,483.13,69280.0,483.86,484.79,482.93,483.13,69280.0
2020-10-27 10:20:00,483.07,484.98,483.05,483.79,54294.0,483.07,484.98,483.05,483.79,54294.0
2020-10-27 10:30:00,483.72,485.05,483.53,485.0,40505.0,483.72,485.05,483.53,485.0,40505.0
2020-10-27 10:40:00,485.06,486.67,484.5,485.8,64538.0,485.06,486.67,484.5,485.8,64538.0
2020-10-27 10:50:00,486.0,486.85,485.6,486.4,27538.0,486.0,486.85,485.6,486.4,27538.0
2020-10-27 11:00:00,486.38,486.68,484.88,485.2,28010.0,486.38,486.68,484.88,485.2,28010.0
2020-10-27 11:10:00,485.21,485.85,483.5,483.95,44345.0,485.21,485.85,483.5,483.95,44345.0
2020-10-27 11:20:00,484.1,485.35,483.6,484.12,57975.0,484.1,485.35,483.6,484.12,57975.0
2020-10-27 11:30:00,483.9,485.32,483.5,485.19,60992.0,483.9,485.32,483.5,485.19,60992.0
2020-10-27 11:40:00,485.39,485.78,484.52,485.27,36728.0,485.39,485.78,484.52,485.27,36728.0
2020-10-27 11:50:00,485.41,485.95,485.02,485.84,32500.0,485.41,485.95,485.02,485.84,32500.0
2020-10-27 12:00:00,485.95,486.13,484.65,484.89,29633.0,485.95,486.13,484.65,484.89,29633.0
2020-10-27 12:10:00,484.98,485.0,483.26,483.96,70012.0,484.98,485.0,483.26,483.96,70012.0
2020-10-27 12:20:00,483.97,484.37,483.21,483.21,32324.0,483.97,484.37,483.21,483.21,32324.0
2020-10-27 12:30:00,483.31,484.44,483.13,484.36,43324.0,483.31,484.44,483.13,484.36,43324.0
2020-10-27 12:40:00,484.31,484.69,483.44,483.83,26265.0,484.31,484.69,483.44,483.83,26265.0
2020-10-27 12:50:00,483.81,484.58,483.42,484.53,18289.0,483.81,484.58,483.42,484.53,18289.0
2020-10-27 13:00:00,484.52,486.0,484.48,485.7,80342.0,484.52,486.0,484.48,485.7,80342.0
2020-10-27 13:10:00,485.72,487.0,485.45,486.58,53066.0,485.72,487.0,485.45,486.58,53066.0
2020-10-27 13:20:00,486.74,488.55,486.6,488.25,57961.0,486.74,488.55,486.6,488.25,57961.0
2020-10-27 13:30:00,488.14,489.38,487.97,488.77,47635.0,488.14,489.38,487.97,488.77,47635.0
2020-10-27 13:40:00,488.84,488.98,487.64,488.0,54969.0,488.84,488.98,487.64,488.0,54969.0
2020-10-27 13:50:00,488.18,488.47,487.34,487.57,23371.0,488.18,488.47,487.34,487.57,23371.0
2020-10-27 14:00:00,487.5,487.75,486.44,487.0,29108.0,487.5,487.75,486.44,487.0,29108.0
2020-10-27 14:10:00,486.97,487.46,486.02,486.07,29956.0,486.97,487.46,486.02,486.07,29956.0
2020-10-27 14:20:00,486.16,487.2,486.02,486.85,35209.0,486.16,487.2,486.02,486.85,35209.0
2020-10-27 14:30:00,487.0,487.15,486.23,486.44,20636.0,487.0,487.15,486.23,486.44,20636.0
2020-10-27 14:40:00,486.5,487.12,485.5,486.53,25022.0,486.5,487.12,485.5,486.53,25022.0
2020-10-27 14:50:00,486.43,486.45,485.67,486.01,20360.0,486.43,486.45,485.67,486.01,20360.0
2020-10-27 15:00:00,486.13,486.81,485.6,486.0,25588.0,486.13,486.81,485.6,486.0,25588.0
2020-10-27 15:10:00,486.09,486.89,485.73,486.8,22138.0,486.09,486.89,485.73,486.8,22138.0
2020-10-27 15:20:00,486.9,487.89,486.44,487.72,41252.0,486.9,487.89,486.44,487.72,41252.0
2020-10-27 15:30:00,487.65,488.48,487.47,488.36,42399.0,487.65,488.48,487.47,488.36,42399.0
2020-10-27 15:40:00,488.38,488.96,487.77,488.68,103808.0,488.38,488.96,487.77,488.68,103808.0
2020-10-27 15:50:00,488.46,489.6,488.23,488.97,154441.0,488.46,489.6,488.23,488.97,154441.0
2020-10-28 09:30:00,485.25,492.0,485.25,491.15,363865.0,485.25,492.0,485.25,491.15,363865.0
2020-10-28 09:40:00,491.3,491.81,486.55,487.03,194106.0,491.3,491.81,486.55,487.03,194106.0
2020-10-28 09:50:00,487.14,493.13,485.1,492.98,196640.0,487.14,493.13,485.1,492.98,196640.0
2020-10-28 10:00:00,492.91,493.2,489.33,490.76,168573.0,492.91,493.2,489.33,490.76,168573.0
2020-10-28 10:10:00,490.61,491.15,486.75,486.98,104799.0,490.61,491.15,486.75,486.98,104799.0
2020-10-28 10:20:00,486.98,490.35,486.98,489.29,133373.0,486.98,490.35,486.98,489.29,133373.0
2020-10-28 10:30:00,489.26,493.87,489.2,493.29,209560.0,489.26,493.87,489.2,493.29,209560.0
2020-10-28 10:40:00,493.08,494.0,491.58,492.42,192477.0,493.08,494.0,491.58,492.42,192477.0
2020-10-28 10:50:00,492.17,492.63,489.59,490.79,165849.0,492.17,492.63,489.59,490.79,165849.0
2020-10-28 11:00:00,490.7,492.49,488.5,492.33,128925.0,490.7,492.49,488.5,492.33,128925.0
2020-10-28 11:10:00,492.23,493.37,490.0,490.33,66629.0,492.23,493.37,490.0,490.33,66629.0
2020-10-28 11:20:00,490.7,490.9,489.06,490.34,51763.0,490.7,490.9,489.06,490.34,51763.0
2020-10-28 11:30:00,490.18,490.87,489.19,490.25,57734.0,490.18,490.87,489.19,490.25,57734.0
2020-10-28 11:40:00,490.13,491.49,489.76,490.25,101178.0,490.13,491.49,489.76,490.25,101178.0
2020-10-28 11:50:00,490.39,491.07,489.54,489.86,63447.0,490.39,491.07,489.54,489.86,63447.0
2020-10-28 12:00:00,489.8,490.1,488.25,488.69,85755.0,489.8,490.1,488.25,488.69,85755.0
2020-10-28 12:10:00,488.6,489.78,488.5,489.09,98243.0,488.6,489.78,488.5,489.09,98243.0
2020-10-28 12:20:00,489.12,489.34,485.66,486.29,99899.0,489.12,489.34,485.66,486.29,99899.0
2020-10-28 12:30:00,486.15,487.5,486.04,487.0,53369.0,486.15,487.5,486.04,487.0,53369.0
2020-10-28 12:40:00,487.0,487.35,486.2,486.67,70932.0,487.0,487.35,486.2,486.67,70932.0
2020-10-28 12:50:00,486.53,487.03,486.03,486.73,38918.0,486.53,487.03,486.03,486.73,38918.0
2020-10-28 13:00:00,486.62,486.94,485.25,485.44,53233.0,486.62,486.94,485.25,485.44,53233.0
2020-10-28 13:10:00,485.45,485.62,483.5,484.63,80868.0,485.45,485.62,483.5,484.63,80868.0
2020-10-28 13:20:00,484.44,484.79,483.28,484.63,44829.0,484.44,484.79,483.28,484.63,44829.0
2020-10-28 13:30:00,484.64,486.54,484.38,486.5,41962.0,484.64,486.54,484.38,486.5,41962.0
2020-10-28 13:40:00,486.41,486.91,485.66,486.51,23887.0,486.41,486.91,485.66,486.51,23887.0
2020-10-28 13:50:00,486.45,487.57,486.02,486.95,38242.0,486.45,487.57,486.02,486.95,38242.0
2020-10-28 14:00:00,487.03,487.2,486.04,486.28,33771.0,487.03,487.2,486.04,486.28,33771.0
2020-10-28 14:10:00,486.14,486.21,485.18,485.97,28086.0,486.14,486.21,485.18,485.97,28086.0
2020-10-28 14:20:00,485.66,486.99,485.66,486.73,21331.0,485.66,486.99,485.66,486.73,21331.0
2020-10-28 14:30:00,486.85,487.28,485.63,486.39,33038.0,486.85,487.28,485.63,486.39,33038.0
2020-10-28 14:40:00,486.19,486.72,485.26,485.71,39828.0,486.19,486.72,485.26,485.71,39828.0
2020-10-28 14:50:00,485.93,487.88,485.41,487.79,54356.0,485.93,487.88,485.41,487.79,54356.0
2020-10-28 15:00:00,487.79,489.35,487.4,489.34,48960.0,487.79,489.35,487.4,489.34,48960.0
2020-10-28 15:10:00,489.29,490.23,488.72,490.09,79911.0,489.29,490.23,488.72,490.09,79911.0
2020-10-28 15:20:00,490.1,492.2,489.93,491.35,78944.0,490.1,492.2,489.93,491.35,78944.0
2020-10-28 15:30:00,491.34,492.79,489.34,489.62,108256.0,491.34,492.79,489.34,489.62,108256.0
2020-10-28 15:40:00,489.59,490.19,488.26,488.67,54755.0,489.59,490.19,488.26,488.67,54755.0
2020-10-28 15:50:00,488.61,488.61,485.65,485.94,236458.0,488.61,488.61,485.65,485.94,236458.0
2020-10-29 09:30:00,488.52,492.01,487.59,488.19,174714.0,488.52,492.01,487.59,488.19,174714.0
2020-10-29 09:40:00,488.14,488.18,483.51,483.67,108062.0,488.14,488.18,483.51,483.67,108062.0
2020-10-29 09:50:00,483.91,487.3,483.08,483.38,122523.0,483.91,487.3,483.08,483.38,122523.0
2020-10-29 10:00:00,483.22,483.39,481.0,482.47,274939.0,483.22,483.39,481.0,482.47,274939.0
2020-10-29 10:10:00,482.56,483.25,481.18,482.77,54508.0,482.56,483.25,481.18,482.77,54508.0
2020-10-29 10:20:00,482.93,483.5,481.3,481.5,51710.0,482.93,483.5,481.3,481.5,51710.0
2020-10-29 10:30:00,481.6,481.96,479.54,481.01,99180.0,481.6,481.96,479.54,481.01,99180.0
2020-10-29 10:40:00,480.96,481.7,479.34,480.02,70541.0,480.96,481.7,479.34,480.02,70541.0
2020-10-29 10:50:00,480.08,481.52,479.53,480.17,39874.0,480.08,481.52,479.53,480.17,39874.0
2020-10-29 11:00:00,480.52,482.0,479.98,481.74,53318.0,480.52,482.0,479.98,481.74,53318.0
2020-10-29 11:10:00,481.57,482.76,481.51,482.65,57810.0,481.57,482.76,481.51,482.65,57810.0
2020-10-29 11:20:00,482.75,483.5,482.63,482.75,43912.0,482.75,483.5,482.63,482.75,43912.0
2020-10-29 11:30:00,482.86,483.43,482.13,482.9,42435.0,482.86,483.43,482.13,482.9,42435.0
2020-10-29 11:40:00,482.96,483.23,481.58,482.4,20597.0,482.96,483.23,481.58,482.4,20597.0
2020-10-29 11:50:00,482.39,482.99,481.11,482.1,33219.0,482.39,482.99,481.11,482.1,33219.0
2020-10-29 12:00:00,482.09,482.54,480.78,481.84,22792.0,482.09,482.54,480.78,481.84,22792.0
2020-10-29 12:10:00,481.71,482.79,481.11,482.38,21342.0,481.71,482.79,481.11,482.38,21342.0
2020-10-29 12:20:00,482.4,482.71,481.4,481.69,15034.0,482.4,482.71,481.4,481.69,15034.0
2020-10-29 12:30:00,481.87,481.98,481.01,481.53,18159.0,481.87,481.98,481.01,481.53,18159.0
2020-10-29 12:40:00,481.58,482.23,481.19,482.23,20630.0,481.58,482.23,481.19,482.23,20630.0
2020-10-29 12:50:00,482.28,482.29,481.19,481.67,22808.0,482.28,482.29,481.19,481.67,22808.0
2020-10-29 13:00:00,481.83,483.38,481.61,482.82,29119.0,481.83,483.38,481.61,482.82,29119.0
2020-10-29 13:10:00,482.73,484.55,482.6,484.04,34841.0,482.73,484.55,482.6,484.04,34841.0
2020-10-29 13:20:00,484.06,485.28,483.92,485.21,26538.0,484.06,485.28,483.92,485.21,26538.0
2020-10-29 13:30:00,485.25,485.45,483.96,484.36,26618.0,485.25,485.45,483.96,484.36,26618.0
2020-10-29 13:40:00,484.48,485.09,483.5,483.65,24337.0,484.48,485.09,483.5,483.65,24337.0
2020-10-29 13:50:00,483.63,484.99,483.35,484.72,19877.0,483.63,484.99,483.35,484.72,19877.0
2020-10-29 14:00:00,484.71,485.58,483.75,483.94,37045.0,484.71,485.58,483.75,483.94,37045.0
2020-10-29 14:10:00,484.07,484.81,484.0,484.4,23441.0,484.07,484.81,484.0,484.4,23441.0
2020-10-29 14:20:00,484.44,485.13,484.0,484.83,35344.0,484.44,485.13,484.0,484.83,35344.0
2020-10-29 14:30:00,484.81,486.35,484.6,485.73,33175.0,484.81,486.35,484.6,485.73,33175.0
2020-10-29 14:40:00,485.8,486.5,484.86,484.86,52974.0,485.8,486.5,484.86,484.86,52974.0
2020-10-29 14:50:00,484.91,484.96,484.14,484.37,39545.0,484.91,484.96,484.14,484.37,39545.0
2020-10-29 15:00:00,484.49,505.87,484.3,505.46,1605568.0,484.49,505.87,484.3,505.46,1605568.0
2020-10-29 15:10:00,505.61,513.0,504.02,511.22,1557775.0,505.61,513.0,504.02,511.22,1557775.0
2020-10-29 15:20:00,511.34,513.9,508.5,510.33,768145.0,511.34,513.9,508.5,510.33,768145.0
2020-10-29 15:30:00,510.44,511.51,507.0,507.92,530052.0,510.44,511.51,507.0,507.92,530052.0
2020-10-29 15:40:00,507.78,510.26,507.73,509.27,318732.0,507.78,510.26,507.73,509.27,318732.0
2020-10-29 15:50:00,509.18,509.27,504.0,504.28,522193.0,509.18,509.27,504.0,504.28,522193.0
2020-10-30 09:30:00,502.0,505.88,498.12,502.5,491155.0,502.0,505.88,498.12,502.5,491155.0
2020-10-30 09:40:00,502.27,502.49,491.32,492.38,242820.0,502.27,502.49,491.32,492.38,242820.0
2020-10-30 09:50:00,492.55,495.01,491.54,491.81,146316.0,492.55,495.01,491.54,491.81,146316.0
2020-10-30 10:00:00,491.67,493.54,488.72,488.73,198732.0,491.67,493.54,488.72,488.73,198732.0
2020-10-30 10:10:00,489.03,490.67,485.85,488.28,152846.0,489.03,490.67,485.85,488.28,152846.0
2020-10-30 10:20:00,488.14,488.14,484.5,486.2,132806.0,488.14,488.14,484.5,486.2,132806.0
2020-10-30 10:30:00,486.2,488.19,485.35,486.53,121495.0,486.2,488.19,485.35,486.53,121495.0
2020-10-30 10:40:00,486.55,486.75,482.29,482.59,102507.0,486.55,486.75,482.29,482.59,102507.0
2020-10-30 10:50:00,482.54,484.24,481.08,481.27,91264.0,482.54,484.24,481.08,481.27,91264.0
2020-10-30 11:00:00,481.09,484.72,480.9,481.22,144830.0,481.09,484.72,480.9,481.22,144830.0
2020-10-30 11:10:00,481.12,482.17,479.6,480.52,167520.0,481.12,482.17,479.6,480.52,167520.0
2020-10-30 11:20:00,480.08,481.75,477.22,477.43,122567.0,480.08,481.75,477.22,477.43,122567.0
2020-10-30 11:30:00,477.59,479.0,477.0,478.37,105542.0,477.59,479.0,477.0,478.37,105542.0
2020-10-30 11:40:00,478.49,478.49,475.74,476.73,94179.0,478.49,478.49,475.74,476.73,94179.0
2020-10-30 11:50:00,476.47,477.85,475.54,477.09,78963.0,476.47,477.85,475.54,477.09,78963.0
2020-10-30 12:00:00,477.01,479.83,476.36,478.78,121581.0,477.01,479.83,476.36,478.78,121581.0
2020-10-30 12:10:00,478.63,480.24,478.09,478.89,113605.0,478.63,480.24,478.09,478.89,113605.0
2020-10-30 12:20:00,478.94,482.12,478.77,481.11,85974.0,478.94,482.12,478.77,481.11,85974.0
2020-10-30 12:30:00,481.1,481.1,478.2,478.21,60980.0,481.1,481.1,478.2,478.21,60980.0
2020-10-30 12:40:00,478.28,478.48,475.8,476.31,68822.0,478.28,478.48,475.8,476.31,68822.0
2020-10-30 12:50:00,476.08,476.58,475.24,475.26,62683.0,476.08,476.58,475.24,475.26,62683.0
2020-10-30 13:00:00,475.16,477.24,475.13,475.75,60001.0,475.16,477.24,475.13,475.75,60001.0
2020-10-30 13:10:00,475.7,475.86,473.82,474.25,121798.0,475.7,475.86,473.82,474.25,121798.0
2020-10-30 13:20:00,474.14,475.08,473.74,474.61,59269.0,474.14,475.08,473.74,474.61,59269.0
2020-10-30 13:30:00,474.59,474.97,473.28,474.5,55991.0,474.59,474.97,473.28,474.5,55991.0
2020-10-30 13:40:00,474.26,475.08,473.74,474.39,37528.0,474.26,475.08,473.74,474.39,37528.0
2020-10-30 13:50:00,474.7,475.36,473.86,474.3,36295.0,474.7,475.36,473.86,474.3,36295.0
2020-10-30 14:00:00,474.14,476.12,472.81,475.92,78128.0,474.14,476.12,472.81,475.92,78128.0
2020-10-30 14:10:00,475.81,477.0,474.61,476.74,69514.0,475.81,477.0,474.61,476.74,69514.0
2020-10-30 14:20:00,476.57,476.77,474.11,474.63,51188.0,476.57,476.77,474.11,474.63,51188.0
2020-10-30 14:30:00,474.56,475.41,473.44,474.65,63883.0,474.56,475.41,473.44,474.65,63883.0
2020-10-30 14:40:00,474.52,475.0,473.0,475.0,63299.0,474.52,475.0,473.0,475.0,63299.0
2020-10-30 14:50:00,474.94,475.04,473.5,473.95,63675.0,474.94,475.04,473.5,473.95,63675.0
2020-10-30 15:00:00,473.86,474.88,473.0,473.59,87656.0,473.86,474.88,473.0,473.59,87656.0
2020-10-30 15:10:00,473.63,476.37,473.61,475.82,84413.0,473.63,476.37,473.61,475.82,84413.0
2020-10-30 15:20:00,475.9,476.89,474.67,474.67,96318.0,475.9,476.89,474.67,474.67,96318.0
2020-10-30 15:30:00,474.71,474.91,472.21,472.52,142498.0,474.71,474.91,472.21,472.52,142498.0
2020-10-30 15:40:00,472.55,474.38,472.41,473.17,168005.0,472.55,474.38,472.41,473.17,168005.0
2020-10-30 15:50:00,473.29,476.24,473.05,475.78,373792.0,473.29,476.24,473.05,475.78,373792.0
2020-11-02 09:30:00,478.87,480.6,475.0,479.64,263837.0,478.87,480.6,475.0,479.64,263837.0
2020-11-02 09:40:00,479.99,483.52,479.0,482.79,141285.0,479.99,483.52,479.0,482.79,141285.0
2020-11-02 09:50:00,482.6,484.37,481.02,482.76,116557.0,482.6,484.37,481.02,482.76,116557.0
2020-11-02 10:00:00,483.45,484.48,480.8,481.49,126384.0,483.45,484.48,480.8,481.49,126384.0
2020-11-02 10:10:00,481.23,485.0,481.16,484.87,93460.0,481.23,485.0,481.16,484.87,93460.0
2020-11-02 10:20:00,484.75,484.87,482.18,482.93,60206.0,484.75,484.87,482.18,482.93,60206.0
2020-11-02 10:30:00,482.92,484.29,481.3,482.09,76539.0,482.92,484.29,481.3,482.09,76539.0
2020-11-02 10:40:00,481.94,482.89,479.73,482.74,72397.0,481.94,482.89,479.73,482.74,72397.0
2020-11-02 10:50:00,482.65,486.3,482.65,484.92,142495.0,482.65,486.3,482.65,484.92,142495.0
2020-11-02 11:00:00,484.57,484.97,483.0,483.65,45082.0,484.57,484.97,483.0,483.65,45082.0
2020-11-02 11:10:00,483.73,484.19,480.88,481.09,43879.0,483.73,484.19,480.88,481.09,43879.0
2020-11-02 11:20:00,480.68,482.77,480.55,481.49,39007.0,480.68,482.77,480.55,481.49,39007.0
2020-11-02 11:30:00,481.32,482.93,480.54,481.33,37549.0,481.32,482.93,480.54,481.33,37549.0
2020-11-02 11:40:00,481.24,483.65,480.01,483.48,44144.0,481.24,483.65,480.01,483.48,44144.0
2020-11-02 11:50:00,483.27,484.62,482.6,484.26,58663.0,483.27,484.62,482.6,484.26,58663.0
2020-11-02 12:00:00,484.27,484.59,481.74,482.3,53129.0,484.27,484.59,481.74,482.3,53129.0
2020-11-02 12:10:00,482.33,482.72,479.9,480.4,47246.0,482.33,482.72,479.9,480.4,47246.0
2020-11-02 12:20:00,480.4,481.52,479.9,481.22,43026.0,480.4,481.52,479.9,481.22,43026.0
2020-11-02 12:30:00,481.29,481.5,479.93,480.49,39276.0,481.29,481.5,479.93,480.49,39276.0
2020-11-02 12:40:00,480.5,480.91,478.79,479.42,54471.0,480.5,480.91,478.79,479.42,54471.0
2020-11-02 12:50:00,479.32,480.78,478.97,480.0,42805.0,479.32,480.78,478.97,480.0,42805.0
2020-11-02 13:00:00,480.46,480.46,478.23,478.66,29512.0,480.46,480.46,478.23,478.66,29512.0
2020-11-02 13:10:00,478.44,478.79,476.8,477.68,64600.0,478.44,478.79,476.8,477.68,64600.0
2020-11-02 13:20:00,477.62,479.04,476.72,479.04,45543.0,477.62,479.04,476.72,479.04,45543.0
2020-11-02 13:30:00,478.82,479.68,477.66,479.03,27085.0,478.82,479.68,477.66,479.03,27085.0
2020-11-02 13:40:00,479.1,480.13,478.61,479.32,32674.0,479.1,480.13,478.61,479.32,32674.0
2020-11-02 13:50:00,479.47,479.61,477.79,478.65,36435.0,479.47,479.61,477.79,478.65,36435.0
2020-11-02 14:00:00,478.59,480.01,478.43,479.48,37734.0,478.59,480.01,478.43,479.48,37734.0
2020-11-02 14:10:00,479.48,479.93,478.42,479.85,34247.0,479.48,479.93,478.42,479.85,34247.0
2020-11-02 14:20:00,479.84,481.78,479.74,481.77,45615.0,479.84,481.78,479.74,481.77,45615.0
2020-11-02 14:30:00,481.74,482.45,481.09,482.26,32117.0,481.74,482.45,481.09,482.26,32117.0
2020-11-02 14:40:00,482.22,484.0,482.21,483.54,39168.0,482.22,484.0,482.21,483.54,39168.0
2020-11-02 14:50:00,483.55,483.75,482.27,482.97,32330.0,483.55,483.75,482.27,482.97,32330.0
2020-11-02 15:00:00,482.84,484.44,482.45,484.29,36167.0,482.84,484.44,482.45,484.29,36167.0
2020-11-02 15:10:00,484.37,485.56,484.02,485.02,49244.0,484.37,485.56,484.02,485.02,49244.0
2020-11-02 15:20:00,485.03,485.27,483.32,484.17,52820.0,485.03,485.27,483.32,484.17,52820.0
2020-11-02 15:30:00,484.11,484.87,482.76,483.09,54618.0,484.11,484.87,482.76,483.09,54618.0
2020-11-02 15:40:00,483.13,484.08,482.23,483.59,61721.0,483.13,484.08,482.23,483.59,61721.0
2020-11-02 15:50:00,483.75,484.74,482.8,484.12,152013.0,483.75,484.74,482.8,484.12,152013.0
2020-11-03 09:30:00,485.0,485.38,478.76,482.38,135703.0,485.0,485.38,478.76,482.38,135703.0
2020-11-03 09:40:00,482.77,487.18,481.86,486.9,76026.0,482.77,487.18,481.86,486.9,76026.0
2020-11-03 09:50:00,486.73,487.98,485.48,487.69,66947.0,486.73,487.98,485.48,487.69,66947.0
2020-11-03 10:00:00,487.5,490.37,487.49,490.05,91007.0,487.5,490.37,487.49,490.05,91007.0
2020-11-03 10:10:00,490.06,493.65,489.95,493.35,110704.0,490.06,493.65,489.95,493.35,110704.0
2020-11-03 10:20:00,493.22,495.31,492.08,492.28,125877.0,493.22,495.31,492.08,492.28,125877.0
2020-11-03 10:30:00,492.48,493.75,491.03,491.04,79373.0,492.48,493.75,491.03,491.04,79373.0
2020-11-03 10:40:00,491.05,493.27,490.58,493.27,80624.0,491.05,493.27,490.58,493.27,80624.0
2020-11-03 10:50:00,493.23,493.93,491.1,493.65,51316.0,493.23,493.93,491.1,493.65,51316.0
2020-11-03 11:00:00,493.67,494.54,491.77,492.39,33875.0,493.67,494.54,491.77,492.39,33875.0
2020-11-03 11:10:00,492.39,492.99,490.71,491.45,38660.0,492.39,492.99,490.71,491.45,38660.0
2020-11-03 11:20:00,491.59,492.24,490.13,490.51,53757.0,491.59,492.24,490.13,490.51,53757.0
2020-11-03 11:30:00,490.71,492.76,490.35,492.5,40899.0,490.71,492.76,490.35,492.5,40899.0
2020-11-03 11:40:00,492.69,492.69,491.16,491.65,27167.0,492.69,492.69,491.16,491.65,27167.0
2020-11-03 11:50:00,491.66,492.2,489.55,490.05,46591.0,491.66,492.2,489.55,490.05,46591.0
2020-11-03 12:00:00,489.92,490.57,489.17,490.0,36057.0,489.92,490.57,489.17,490.0,36057.0
2020-11-03 12:10:00,489.91,491.34,489.22,490.47,53558.0,489.91,491.34,489.22,490.47,53558.0
2020-11-03 12:20:00,490.49,491.76,490.16,491.7,23940.0,490.49,491.76,490.16,491.7,23940.0
2020-11-03 12:30:00,491.57,491.6,490.71,491.38,26340.0,491.57,491.6,490.71,491.38,26340.0
2020-11-03 12:40:00,491.5,492.54,491.5,492.54,26466.0,491.5,492.54,491.5,492.54,26466.0
2020-11-03 12:50:00,492.64,492.86,491.12,491.51,25301.0,492.64,492.86,491.12,491.51,25301.0
2020-11-03 13:00:00,491.43,492.46,491.22,492.11,19653.0,491.43,492.46,491.22,492.11,19653.0
2020-11-03 13:10:00,492.28,492.37,490.81,491.08,19444.0,492.28,492.37,490.81,491.08,19444.0
2020-11-03 13:20:00,491.07,491.16,489.51,490.8,35895.0,491.07,491.16,489.51,490.8,35895.0
2020-11-03 13:30:00,491.27,491.27,489.15,489.53,28663.0,491.27,491.27,489.15,489.53,28663.0
2020-11-03 13:40:00,489.41,490.37,489.0,489.26,25737.0,489.41,490.37,489.0,489.26,25737.0
2020-11-03 13:50:00,489.56,489.64,486.38,486.88,47962.0,489.56,489.64,486.38,486.88,47962.0
2020-11-03 14:00:00,486.75,487.6,484.52,484.87,63114.0,486.75,487.6,484.52,484.87,63114.0
2020-11-03 14:10:00,485.06,487.76,485.05,487.58,40254.0,485.06,487.76,485.05,487.58,40254.0
2020-11-03 14:20:00,487.61,488.07,486.73,486.77,38445.0,487.61,488.07,486.73,486.77,38445.0
2020-11-03 14:30:00,486.97,488.43,486.26,487.75,24982.0,486.97,488.43,486.26,487.75,24982.0
2020-11-03 14:40:00,487.82,488.81,487.1,488.39,37936.0,487.82,488.81,487.1,488.39,37936.0
2020-11-03 14:50:00,488.61,488.73,487.48,488.34,20818.0,488.61,488.73,487.48,488.34,20818.0
2020-11-03 15:00:00,488.07,488.1,486.14,486.86,25473.0,488.07,488.1,486.14,486.86,25473.0
2020-11-03 15:10:00,486.76,487.06,486.19,486.69,22880.0,486.76,487.06,486.19,486.69,22880.0
2020-11-03 15:20:00,486.58,488.33,486.44,488.31,38235.0,486.58,488.33,486.44,488.31,38235.0
2020-11-03 15:30:00,488.44,489.66,488.04,489.49,47110.0,488.44,489.66,488.04,489.49,47110.0
2020-11-03 15:40:00,489.4,490.19,488.16,488.5,56622.0,489.4,490.19,488.16,488.5,56622.0
2020-11-03 15:50:00,488.34,490.17,486.72,486.81,153355.0,488.34,490.17,486.72,486.81,153355.0
2020-11-04 09:30:00,495.36,504.8,495.36,497.83,398010.0,495.36,504.8,495.36,497.83,398010.0
2020-11-04 09:40:00,497.84,499.88,494.85,495.36,163550.0,497.84,499.88,494.85,495.36,163550.0
2020-11-04 09:50:00,495.36,496.59,493.98,496.59,86980.0,495.36,496.59,493.98,496.59,86980.0
2020-11-04 10:00:00,496.49,500.02,495.73,499.56,127340.0,496.49,500.02,495.73,499.56,127340.0
2020-11-04 10:10:00,499.56,501.77,498.72,501.77,144777.0,499.56,501.77,498.72,501.77,144777.0
2020-11-04 10:20:00,501.78,507.25,501.78,507.08,171545.0,501.78,507.25,501.78,507.08,171545.0
2020-11-04 10:30:00,507.25,507.73,503.51,504.08,108047.0,507.25,507.73,503.51,504.08,108047.0
2020-11-04 10:40:00,504.0,504.93,503.35,504.1,76540.0,504.0,504.93,503.35,504.1,76540.0
2020-11-04 10:50:00,504.14,504.34,502.02,502.52,70622.0,504.14,504.34,502.02,502.52,70622.0
2020-11-04 11:00:00,502.5,503.13,498.24,498.43,71848.0,502.5,503.13,498.24,498.43,71848.0
2020-11-04 11:10:00,498.42,499.11,496.58,499.09,55650.0,498.42,499.11,496.58,499.09,55650.0
2020-11-04 11:20:00,499.09,500.34,498.51,499.94,46016.0,499.09,500.34,498.51,499.94,46016.0
2020-11-04 11:30:00,499.75,500.78,499.55,500.75,43169.0,499.75,500.78,499.55,500.75,43169.0
2020-11-04 11:40:00,500.77,501.76,499.52,501.52,66035.0,500.77,501.76,499.52,501.52,66035.0
2020-11-04 11:50:00,501.53,502.4,500.75,501.22,53519.0,501.53,502.4,500.75,501.22,53519.0
2020-11-04 12:00:00,501.3,501.46,499.45,500.23,29813.0,501.3,501.46,499.45,500.23,29813.0
2020-11-04 12:10:00,499.94,501.0,499.56,500.27,39460.0,499.94,501.0,499.56,500.27,39460.0
2020-11-04 12:20:00,499.88,501.09,499.69,500.42,27649.0,499.88,501.09,499.69,500.42,27649.0
2020-11-04 12:30:00,500.44,501.4,500.35,500.68,34494.0,500.44,501.4,500.35,500.68,34494.0
2020-11-04 12:40:00,500.82,501.86,500.75,501.29,48144.0,500.82,501.86,500.75,501.29,48144.0
2020-11-04 12:50:00,501.49,501.6,499.71,499.8,35599.0,501.49,501.6,499.71,499.8,35599.0
2020-11-04 13:00:00,499.91,500.86,498.74,498.78,66403.0,499.91,500.86,498.74,498.78,66403.0
2020-11-04 13:10:00,499.0,499.15,497.65,497.8,36102.0,499.0,499.15,497.65,497.8,36102.0
2020-11-04 13:20:00,497.64,498.35,497.27,498.03,29927.0,497.64,498.35,497.27,498.03,29927.0
2020-11-04 13:30:00,498.02,498.98,497.34,498.36,30326.0,498.02,498.98,497.34,498.36,30326.0
2020-11-04 13:40:00,498.55,498.57,495.46,495.69,53437.0,498.55,498.57,495.46,495.69,53437.0
2020-11-04 13:50:00,495.62,497.0,495.25,496.2,36171.0,495.62,497.0,495.25,496.2,36171.0
2020-11-04 14:00:00,496.46,498.35,496.2,498.06,39773.0,496.46,498.35,496.2,498.06,39773.0
2020-11-04 14:10:00,498.31,499.58,498.14,499.13,50590.0,498.31,499.58,498.14,499.13,50590.0
2020-11-04 14:20:00,499.12,500.6,498.81,499.1,39503.0,499.12,500.6,498.81,499.1,39503.0
2020-11-04 14:30:00,499.11,499.24,497.71,498.2,34372.0,499.11,499.24,497.71,498.2,34372.0
2020-11-04 14:40:00,498.2,498.43,496.39,496.92,37135.0,498.2,498.43,496.39,496.92,37135.0
2020-11-04 14:50:00,497.07,498.57,497.0,498.01,31443.0,497.07,498.57,497.0,498.01,31443.0
2020-11-04 15:00:00,498.61,499.23,496.59,498.44,33543.0,498.61,499.23,496.59,498.44,33543.0
2020-11-04 15:10:00,498.25,498.45,496.2,496.31,33148.0,498.25,498.45,496.2,496.31,33148.0
2020-11-04 15:20:00,496.3,497.77,495.75,495.85,56549.0,496.3,497.77,495.75,495.85,56549.0
2020-11-04 15:30:00,496.04,496.84,495.31,496.19,50142.0,496.04,496.84,495.31,496.19,50142.0
2020-11-04 15:40:00,496.22,496.4,494.75,494.96,86462.0,496.22,496.4,494.75,494.96,86462.0
2020-11-04 15:50:00,494.75,497.8,494.51,496.96,192051.0,494.75,497.8,494.51,496.96,192051.0
2020-11-05 09:30:00,506.56,509.34,503.45,504.8,262220.0,506.56,509.34,503.45,504.8,262220.0
2020-11-05 09:40:00,504.99,508.2,504.0,507.5,84508.0,504.99,508.2,504.0,507.5,84508.0
2020-11-05 09:50:00,507.76,512.1,507.76,511.43,151081.0,507.76,512.1,507.76,511.43,151081.0
2020-11-05 10:00:00,511.37,512.5,510.0,511.05,105692.0,511.37,512.5,510.0,511.05,105692.0
2020-11-05 10:10:00,511.15,511.16,507.55,510.75,100758.0,511.15,511.16,507.55,510.75,100758.0
2020-11-05 10:20:00,510.52,511.22,508.06,508.68,67126.0,510.52,511.22,508.06,508.68,67126.0
2020-11-05 10:30:00,508.63,511.08,507.66,509.99,78439.0,508.63,511.08,507.66,509.99,78439.0
2020-11-05 10:40:00,509.84,511.98,509.11,511.86,54690.0,509.84,511.98,509.11,511.86,54690.0
2020-11-05 10:50:00,511.83,512.38,510.26,511.84,64016.0,511.83,512.38,510.26,511.84,64016.0
2020-11-05 11:00:00,511.73,511.99,510.5,510.78,36338.0,511.73,511.99,510.5,510.78,36338.0
2020-11-05 11:10:00,510.57,511.95,510.35,511.37,40774.0,510.57,511.95,510.35,511.37,40774.0
2020-11-05 11:20:00,511.42,513.25,510.68,513.15,65750.0,511.42,513.25,510.68,513.15,65750.0
2020-11-05 11:30:00,513.33,513.79,512.0,512.38,53000.0,513.33,513.79,512.0,512.38,53000.0
2020-11-05 11:40:00,512.22,513.25,511.65,512.63,44083.0,512.22,513.25,511.65,512.63,44083.0
2020-11-05 11:50:00,512.69,512.98,511.0,511.23,46730.0,512.69,512.98,511.0,511.23,46730.0
2020-11-05 12:00:00,511.22,511.87,510.42,511.14,41407.0,511.22,511.87,510.42,511.14,41407.0
2020-11-05 12:10:00,511.41,511.79,510.37,510.64,20118.0,511.41,511.79,510.37,510.64,20118.0
2020-11-05 12:20:00,510.62,510.64,509.24,509.95,39381.0,510.62,510.64,509.24,509.95,39381.0
2020-11-05 12:30:00,510.11,510.72,509.26,510.14,39149.0,510.11,510.72,509.26,510.14,39149.0
2020-11-05 12:40:00,510.08,510.18,508.62,510.0,42949.0,510.08,510.18,508.62,510.0,42949.0
2020-11-05 12:50:00,510.05,511.36,510.05,510.87,25965.0,510.05,511.36,510.05,510.87,25965.0
2020-11-05 13:00:00,511.06,512.0,511.06,511.61,25047.0,511.06,512.0,511.06,511.61,25047.0
2020-11-05 13:10:00,511.68,512.25,511.11,512.25,28052.0,511.68,512.25,511.11,512.25,28052.0
2020-11-05 13:20:00,512.27,512.36,511.53,511.72,13874.0,512.27,512.36,511.53,511.72,13874.0
2020-11-05 13:30:00,511.83,512.55,511.22,511.85,19203.0,511.83,512.55,511.22,511.85,19203.0
2020-11-05 13:40:00,511.87,513.6,511.66,513.6,35995.0,511.87,513.6,511.66,513.6,35995.0
2020-11-05 13:50:00,513.45,514.97,512.96,514.92,45269.0,513.45,514.97,512.96,514.92,45269.0
2020-11-05 14:00:00,514.89,516.25,514.15,514.83,72108.0,514.89,516.25,514.15,514.83,72108.0
2020-11-05 14:10:00,514.79,515.25,514.0,515.25,27010.0,514.79,515.25,514.0,515.25,27010.0
2020-11-05 14:20:00,515.25,516.99,515.06,516.85,43264.0,515.25,516.99,515.06,516.85,43264.0
2020-11-05 14:30:00,516.94,518.08,516.66,517.57,74235.0,516.94,518.08,516.66,517.57,74235.0
2020-11-05 14:40:00,517.42,518.68,517.38,517.88,61146.0,517.42,518.68,517.38,517.88,61146.0
2020-11-05 14:50:00,517.78,518.74,517.2,518.35,61550.0,517.78,518.74,517.2,518.35,61550.0
2020-11-05 15:00:00,518.22,518.38,517.01,517.3,63952.0,518.22,518.38,517.01,517.3,63952.0
2020-11-05 15:10:00,517.26,518.13,516.29,516.97,57778.0,517.26,518.13,516.29,516.97,57778.0
2020-11-05 15:20:00,516.83,517.22,515.83,517.16,69754.0,516.83,517.22,515.83,517.16,69754.0
2020-11-05 15:30:00,517.16,517.2,514.49,514.95,81911.0,517.16,517.2,514.49,514.95,81911.0
2020-11-05 15:40:00,515.02,515.42,512.5,513.01,101842.0,515.02,515.42,512.5,513.01,101842.0
2020-11-05 15:50:00,513.01,514.37,512.28,513.65,235657.0,513.01,514.37,512.28,513.65,235657.0
2020-11-06 09:30:00,515.76,515.76,507.33,507.84,255534.0,515.76,515.76,507.33,507.84,255534.0
2020-11-06 09:40:00,507.5,509.39,506.01,509.37,92576.0,507.5,509.39,506.01,509.37,92576.0
2020-11-06 09:50:00,508.63,508.7,502.73,504.0,108582.0,508.63,508.7,502.73,504.0,108582.0
2020-11-06 10:00:00,503.66,505.0,502.51,504.66,120503.0,503.66,505.0,502.51,504.66,120503.0
2020-11-06 10:10:00,504.64,507.49,504.28,507.3,67851.0,504.64,507.49,504.28,507.3,67851.0
2020-11-06 10:20:00,507.3,509.23,506.42,508.53,42303.0,507.3,509.23,506.42,508.53,42303.0
2020-11-06 10:30:00,508.45,509.27,506.7,507.2,42660.0,508.45,509.27,506.7,507.2,42660.0
2020-11-06 10:40:00,507.35,507.65,505.68,505.83,37909.0,507.35,507.65,505.68,505.83,37909.0
2020-11-06 10:50:00,506.12,507.25,502.8,503.23,66357.0,506.12,507.25,502.8,503.23,66357.0
2020-11-06 11:00:00,503.28,507.3,502.85,507.3,31147.0,503.28,507.3,502.85,507.3,31147.0
2020-11-06 11:10:00,507.31,507.98,506.02,507.55,30534.0,507.31,507.98,506.02,507.55,30534.0
2020-11-06 11:20:00,507.58,509.35,506.72,509.31,32616.0,507.58,509.35,506.72,509.31,32616.0
2020-11-06 11:30:00,509.32,510.53,508.27,510.22,34790.0,509.32,510.53,508.27,510.22,34790.0
2020-11-06 11:40:00,510.22,511.01,509.77,510.09,28529.0,510.22,511.01,509.77,510.09,28529.0
2020-11-06 11:50:00,510.0,510.75,508.98,510.29,18692.0,510.0,510.75,508.98,510.29,18692.0
2020-11-06 12:00:00,510.45,511.25,510.3,511.23,26768.0,510.45,511.25,510.3,511.23,26768.0
2020-11-06 12:10:00,511.21,512.14,510.13,510.59,24150.0,511.21,512.14,510.13,510.59,24150.0
2020-11-06 12:20:00,510.87,511.6,509.79,510.65,24803.0,510.87,511.6,509.79,510.65,24803.0
2020-11-06 12:30:00,510.78,512.03,510.58,510.94,19328.0,510.78,512.03,510.58,510.94,19328.0
2020-11-06 12:40:00,511.3,512.08,510.92,512.0,15086.0,511.3,512.08,510.92,512.0,15086.0
2020-11-06 12:50:00,511.99,513.5,511.97,513.26,32505.0,511.99,513.5,511.97,513.26,32505.0
2020-11-06 13:00:00,513.22,514.78,513.0,514.46,38554.0,513.22,514.78,513.0,514.46,38554.0
2020-11-06 13:10:00,514.27,514.77,513.26,513.26,23513.0,514.27,514.77,513.26,513.26,23513.0
2020-11-06 13:20:00,513.27,513.94,512.62,513.5,39212.0,513.27,513.94,512.62,513.5,39212.0
2020-11-06 13:30:00,513.59,514.0,512.74,512.74,16764.0,513.59,514.0,512.74,512.74,16764.0
2020-11-06 13:40:00,512.98,513.32,511.77,512.15,23259.0,512.98,513.32,511.77,512.15,23259.0
2020-11-06 13:50:00,512.28,513.29,511.41,513.03,31333.0,512.28,513.29,511.41,513.03,31333.0
2020-11-06 14:00:00,512.99,514.35,512.98,513.81,24811.0,512.99,514.35,512.98,513.81,24811.0
2020-11-06 14:10:00,513.77,514.72,513.61,514.27,20638.0,513.77,514.72,513.61,514.27,20638.0
2020-11-06 14:20:00,514.23,514.23,512.52,512.86,45616.0,514.23,514.23,512.52,512.86,45616.0
2020-11-06 14:30:00,512.73,514.0,512.73,513.15,27023.0,512.73,514.0,512.73,513.15,27023.0
2020-11-06 14:40:00,513.03,513.65,511.56,511.74,29637.0,513.03,513.65,511.56,511.74,29637.0
2020-11-06 14:50:00,511.61,512.53,510.81,511.53,20096.0,511.61,512.53,510.81,511.53,20096.0
2020-11-06 15:00:00,511.47,511.47,510.15,511.13,29262.0,511.47,511.47,510.15,511.13,29262.0
2020-11-06 15:10:00,510.97,512.71,510.56,511.01,40181.0,510.97,512.71,510.56,511.01,40181.0
2020-11-06 15:20:00,511.12,511.43,509.92,511.03,40171.0,511.12,511.43,509.92,511.03,40171.0
2020-11-06 15:30:00,510.96,512.1,510.96,511.57,29384.0,510.96,512.1,510.96,511.57,29384.0
2020-11-06 15:40:00,511.76,514.25,511.62,514.0,75256.0,511.76,514.25,511.62,514.0,75256.0
2020-11-06 15:50:00,514.2,515.21,513.41,514.86,191150.0,514.2,515.21,513.41,514.86,191150.0
2020-11-09 09:30:00,485.45,486.0,467.26,476.59,816103.0,485.45,486.0,467.26,476.59,816103.0
2020-11-09 09:40:00,476.67,477.99,469.26,477.56,389999.0,476.67,477.99,469.26,477.56,389999.0
2020-11-09 09:50:00,477.66,478.54,475.22,478.21,294048.0,477.66,478.54,475.22,478.21,294048.0
2020-11-09 10:00:00,478.4,487.0,478.0,485.26,318254.0,478.4,487.0,478.0,485.26,318254.0
2020-11-09 10:10:00,485.13,490.05,483.0,489.88,195843.0,485.13,490.05,483.0,489.88,195843.0
2020-11-09 10:20:00,489.96,493.77,489.49,493.73,180358.0,489.96,493.77,489.49,493.73,180358.0
2020-11-09 10:30:00,493.89,495.85,490.06,491.24,163872.0,493.89,495.85,490.06,491.24,163872.0
2020-11-09 10:40:00,491.63,493.93,489.62,489.62,118133.0,491.63,493.93,489.62,489.62,118133.0
2020-11-09 10:50:00,489.5,489.5,484.74,488.54,171379.0,489.5,489.5,484.74,488.54,171379.0
2020-11-09 11:00:00,488.17,490.65,486.84,490.06,113836.0,488.17,490.65,486.84,490.06,113836.0
2020-11-09 11:10:00,489.99,490.0,486.54,490.0,74866.0,489.99,490.0,486.54,490.0,74866.0
2020-11-09 11:20:00,489.99,491.39,488.29,490.88,81969.0,489.99,491.39,488.29,490.88,81969.0
2020-11-09 11:30:00,490.98,492.28,490.01,492.16,62884.0,490.98,492.28,490.01,492.16,62884.0
2020-11-09 11:40:00,492.12,492.13,486.5,486.64,64800.0,492.12,492.13,486.5,486.64,64800.0
2020-11-09 11:50:00,486.88,486.98,485.5,486.15,84051.0,486.88,486.98,485.5,486.15,84051.0
2020-11-09 12:00:00,486.23,486.98,485.0,485.8,108632.0,486.23,486.98,485.0,485.8,108632.0
2020-11-09 12:10:00,485.44,486.09,485.0,485.08,80867.0,485.44,486.09,485.0,485.08,80867.0
2020-11-09 12:20:00,485.0,486.34,485.0,485.62,55713.0,485.0,486.34,485.0,485.62,55713.0
2020-11-09 12:30:00,486.15,486.15,484.5,484.55,117426.0,486.15,486.15,484.5,484.55,117426.0
2020-11-09 12:40:00,484.56,485.46,484.0,484.8,68276.0,484.56,485.46,484.0,484.8,68276.0
2020-11-09 12:50:00,484.88,485.25,483.54,484.52,78132.0,484.88,485.25,483.54,484.52,78132.0
2020-11-09 13:00:00,484.42,485.9,483.43,483.89,67617.0,484.42,485.9,483.43,483.89,67617.0
2020-11-09 13:10:00,483.79,484.43,481.6,481.78,72859.0,483.79,484.43,481.6,481.78,72859.0
2020-11-09 13:20:00,481.79,482.67,481.36,481.71,91640.0,481.79,482.67,481.36,481.71,91640.0
2020-11-09 13:30:00,481.87,483.63,481.59,483.4,56698.0,481.87,483.63,481.59,483.4,56698.0
2020-11-09 13:40:00,483.4,483.4,481.75,482.85,59849.0,483.4,483.4,481.75,482.85,59849.0
2020-11-09 13:50:00,482.64,483.15,481.58,481.86,53246.0,482.64,483.15,481.58,481.86,53246.0
2020-11-09 14:00:00,482.03,482.18,480.53,481.28,49846.0,482.03,482.18,480.53,481.28,49846.0
2020-11-09 14:10:00,481.48,481.66,480.0,480.05,57239.0,481.48,481.66,480.0,480.05,57239.0
2020-11-09 14:20:00,480.08,480.57,479.12,479.3,80193.0,480.08,480.57,479.12,479.3,80193.0
2020-11-09 14:30:00,479.3,480.23,478.17,479.62,71537.0,479.3,480.23,478.17,479.62,71537.0
2020-11-09 14:40:00,479.52,481.35,479.0,479.93,82939.0,479.52,481.35,479.0,479.93,82939.0
2020-11-09 14:50:00,479.77,479.91,477.44,477.78,74625.0,479.77,479.91,477.44,477.78,74625.0
2020-11-09 15:00:00,477.5,479.37,477.46,478.27,99868.0,477.5,479.37,477.46,478.27,99868.0
2020-11-09 15:10:00,478.18,478.58,477.5,477.74,75634.0,478.18,478.58,477.5,477.74,75634.0
2020-11-09 15:20:00,477.74,477.74,475.94,476.31,113067.0,477.74,477.74,475.94,476.31,113067.0
2020-11-09 15:30:00,476.54,477.51,475.83,476.34,114142.0,476.54,477.51,475.83,476.34,114142.0
2020-11-09 15:40:00,476.27,476.48,473.76,473.96,245082.0,476.27,476.48,473.76,473.96,245082.0
2020-11-09 15:50:00,473.88,474.29,470.29,470.79,436535.0,473.88,474.29,470.29,470.79,436535.0
2020-11-10 09:30:00,471.05,474.0,465.67,470.45,607253.0,471.05,474.0,465.67,470.45,607253.0
2020-11-10 09:40:00,470.49,470.55,463.41,466.79,252110.0,470.49,470.55,463.41,466.79,252110.0
2020-11-10 09:50:00,466.68,468.52,464.42,467.93,298178.0,466.68,468.52,464.42,467.93,298178.0
2020-11-10 10:00:00,467.77,473.53,467.01,472.29,231817.0,467.77,473.53,467.01,472.29,231817.0
2020-11-10 10:10:00,472.13,475.26,469.57,474.44,191391.0,472.13,475.26,469.57,474.44,191391.0
2020-11-10 10:20:00,474.16,475.24,469.0,469.98,152669.0,474.16,475.24,469.0,469.98,152669.0
2020-11-10 10:30:00,470.0,471.43,469.0,469.96,161408.0,470.0,471.43,469.0,469.96,161408.0
2020-11-10 10:40:00,470.04,474.17,469.14,474.0,180730.0,470.04,474.17,469.14,474.0,180730.0
2020-11-10 10:50:00,473.68,475.0,472.5,473.83,103369.0,473.68,475.0,472.5,473.83,103369.0
2020-11-10 11:00:00,473.98,479.07,473.29,479.01,168625.0,473.98,479.07,473.29,479.01,168625.0
2020-11-10 11:10:00,478.88,479.48,474.97,476.23,121231.0,478.88,479.48,474.97,476.23,121231.0
2020-11-10 11:20:00,476.09,481.85,475.94,481.67,88993.0,476.09,481.85,475.94,481.67,88993.0
2020-11-10 11:30:00,481.59,482.38,480.37,481.61,125148.0,481.59,482.38,480.37,481.61,125148.0
2020-11-10 11:40:00,481.64,484.01,481.5,482.38,130542.0,481.64,484.01,481.5,482.38,130542.0
2020-11-10 11:50:00,482.19,482.68,478.37,478.63,97904.0,482.19,482.68,478.37,478.63,97904.0
2020-11-10 12:00:00,478.55,481.98,478.38,481.0,88215.0,478.55,481.98,478.38,481.0,88215.0
2020-11-10 12:10:00,480.68,481.79,479.16,480.11,54978.0,480.68,481.79,479.16,480.11,54978.0
2020-11-10 12:20:00,479.97,480.23,476.8,477.21,61872.0,479.97,480.23,476.8,477.21,61872.0
2020-11-10 12:30:00,477.48,478.67,476.71,478.25,58252.0,477.48,478.67,476.71,478.25,58252.0
2020-11-10 12:40:00,478.25,481.09,478.25,480.08,63609.0,478.25,481.09,478.25,480.08,63609.0
2020-11-10 12:50:00,479.96,480.28,478.73,479.45,52097.0,479.96,480.28,478.73,479.45,52097.0
2020-11-10 13:00:00,479.6,482.56,479.46,481.94,92859.0,479.6,482.56,479.46,481.94,92859.0
2020-11-10 13:10:00,481.87,482.43,480.74,481.57,65798.0,481.87,482.43,480.74,481.57,65798.0
2020-11-10 13:20:00,481.38,481.53,479.78,480.07,91859.0,481.38,481.53,479.78,480.07,91859.0
2020-11-10 13:30:00,479.86,480.88,478.38,480.63,89952.0,479.86,480.88,478.38,480.63,89952.0
2020-11-10 13:40:00,480.55,482.13,480.5,481.44,47333.0,480.55,482.13,480.5,481.44,47333.0
2020-11-10 13:50:00,481.38,482.91,480.8,481.1,58582.0,481.38,482.91,480.8,481.1,58582.0
2020-11-10 14:00:00,481.22,482.75,480.48,481.91,46650.0,481.22,482.75,480.48,481.91,46650.0
2020-11-10 14:10:00,481.98,482.01,479.3,480.04,92453.0,481.98,482.01,479.3,480.04,92453.0
2020-11-10 14:20:00,480.11,481.36,479.1,480.23,106481.0,480.11,481.36,479.1,480.23,106481.0
2020-11-10 14:30:00,480.34,481.62,479.77,481.6,47969.0,480.34,481.62,479.77,481.6,47969.0
2020-11-10 14:40:00,481.5,481.96,479.85,480.14,67664.0,481.5,481.96,479.85,480.14,67664.0
2020-11-10 14:50:00,480.17,481.08,479.87,480.23,40630.0,480.17,481.08,479.87,480.23,40630.0
2020-11-10 15:00:00,480.0,480.84,479.66,480.8,90712.0,480.0,480.84,479.66,480.8,90712.0
2020-11-10 15:10:00,480.75,482.76,480.25,482.59,82142.0,480.75,482.76,480.25,482.59,82142.0
2020-11-10 15:20:00,482.5,483.3,481.54,483.03,97822.0,482.5,483.3,481.54,483.03,97822.0
2020-11-10 15:30:00,483.02,483.68,482.63,482.95,151154.0,483.02,483.68,482.63,482.95,151154.0
2020-11-10 15:40:00,483.02,484.6,482.59,483.16,193695.0,483.02,484.6,482.59,483.16,193695.0
2020-11-10 15:50:00,483.33,483.54,479.81,480.26,411104.0,483.33,483.54,479.81,480.26,411104.0
2020-11-11 09:30:00,482.75,484.25,478.26,481.97,228898.0,482.75,484.25,478.26,481.97,228898.0
2020-11-11 09:40:00,482.0,483.95,480.35,480.7,105408.0,482.0,483.95,480.35,480.7,105408.0
2020-11-11 09:50:00,480.53,481.58,478.52,480.17,157352.0,480.53,481.58,478.52,480.17,157352.0
2020-11-11 10:00:00,480.26,484.16,480.26,483.66,129956.0,480.26,484.16,480.26,483.66,129956.0
2020-11-11 10:10:00,483.5,483.88,480.1,480.85,107288.0,483.5,483.88,480.1,480.85,107288.0
2020-11-11 10:20:00,480.73,483.68,480.43,483.68,69955.0,480.73,483.68,480.43,483.68,69955.0
2020-11-11 10:30:00,483.56,485.92,483.46,484.0,157285.0,483.56,485.92,483.46,484.0,157285.0
2020-11-11 10:40:00,483.77,484.18,481.59,482.76,89900.0,483.77,484.18,481.59,482.76,89900.0
2020-11-11 10:50:00,482.66,483.59,482.1,482.85,60807.0,482.66,483.59,482.1,482.85,60807.0
2020-11-11 11:00:00,482.93,483.07,480.61,481.49,77696.0,482.93,483.07,480.61,481.49,77696.0
2020-11-11 11:10:00,481.5,483.45,481.46,483.15,52628.0,481.5,483.45,481.46,483.15,52628.0
2020-11-11 11:20:00,483.26,484.74,483.07,484.11,58691.0,483.26,484.74,483.07,484.11,58691.0
2020-11-11 11:30:00,484.14,484.68,483.77,484.62,53574.0,484.14,484.68,483.77,484.62,53574.0
2020-11-11 11:40:00,484.47,485.05,483.71,484.98,55672.0,484.47,485.05,483.71,484.98,55672.0
2020-11-11 11:50:00,484.98,485.87,484.32,485.87,36562.0,484.98,485.87,484.32,485.87,36562.0
2020-11-11 12:00:00,485.8,485.89,484.39,485.05,42059.0,485.8,485.89,484.39,485.05,42059.0
2020-11-11 12:10:00,485.02,486.18,484.43,484.74,63018.0,485.02,486.18,484.43,484.74,63018.0
2020-11-11 12:20:00,484.92,485.65,484.26,484.84,37288.0,484.92,485.65,484.26,484.84,37288.0
2020-11-11 12:30:00,484.9,486.2,484.81,486.18,31219.0,484.9,486.2,484.81,486.18,31219.0
2020-11-11 12:40:00,486.19,486.56,485.88,486.4,47556.0,486.19,486.56,485.88,486.4,47556.0
2020-11-11 12:50:00,486.42,486.52,484.03,484.16,55901.0,486.42,486.52,484.03,484.16,55901.0
2020-11-11 13:00:00,484.2,484.93,483.55,484.68,38818.0,484.2,484.93,483.55,484.68,38818.0
2020-11-11 13:10:00,484.7,485.23,484.21,485.01,36432.0,484.7,485.23,484.21,485.01,36432.0
2020-11-11 13:20:00,485.0,485.24,484.26,484.26,26976.0,485.0,485.24,484.26,484.26,26976.0
2020-11-11 13:30:00,484.38,485.77,484.38,485.56,61642.0,484.38,485.77,484.38,485.56,61642.0
2020-11-11 13:40:00,485.65,486.04,485.1,486.02,51426.0,485.65,486.04,485.1,486.02,51426.0
2020-11-11 13:50:00,486.02,486.46,485.4,485.56,39481.0,486.02,486.46,485.4,485.56,39481.0
2020-11-11 14:00:00,485.65,487.54,485.56,487.27,53645.0,485.65,487.54,485.56,487.27,53645.0
2020-11-11 14:10:00,487.28,487.33,486.02,486.23,41764.0,487.28,487.33,486.02,486.23,41764.0
2020-11-11 14:20:00,486.16,487.57,486.02,487.1,45327.0,486.16,487.57,486.02,487.1,45327.0
2020-11-11 14:30:00,487.28,487.28,485.5,486.23,58639.0,487.28,487.28,485.5,486.23,58639.0
2020-11-11 14:40:00,486.02,486.63,485.0,486.56,96382.0,486.02,486.63,485.0,486.56,96382.0
2020-11-11 14:50:00,486.71,487.59,486.1,487.4,71857.0,486.71,487.59,486.1,487.4,71857.0
2020-11-11 15:00:00,487.38,488.99,487.37,488.76,66213.0,487.38,488.99,487.37,488.76,66213.0
2020-11-11 15:10:00,488.82,489.66,488.66,489.52,67356.0,488.82,489.66,488.66,489.52,67356.0
2020-11-11 15:20:00,489.47,489.65,487.72,489.38,92061.0,489.47,489.65,487.72,489.38,92061.0
2020-11-11 15:30:00,489.33,490.98,489.23,490.97,119306.0,489.33,490.98,489.23,490.97,119306.0
2020-11-11 15:40:00,491.0,491.66,489.52,490.7,112333.0,491.0,491.66,489.52,490.7,112333.0
2020-11-11 15:50:00,490.65,491.68,490.03,490.76,135361.0,490.65,491.68,490.03,490.76,135361.0
2020-11-12 09:30:00,491.0,496.52,490.0,496.08,175297.0,491.0,496.52,490.0,496.08,175297.0
2020-11-12 09:40:00,495.89,496.18,492.11,493.35,101422.0,495.89,496.18,492.11,493.35,101422.0
2020-11-12 09:50:00,493.34,494.28,491.25,493.71,58570.0,493.34,494.28,491.25,493.71,58570.0
2020-11-12 10:00:00,493.62,493.75,491.05,491.29,58689.0,493.62,493.75,491.05,491.29,58689.0
2020-11-12 10:10:00,491.24,492.7,490.46,492.22,61982.0,491.24,492.7,490.46,492.22,61982.0
2020-11-12 10:20:00,492.25,492.5,487.51,488.14,73089.0,492.25,492.5,487.51,488.14,73089.0
2020-11-12 10:30:00,487.87,489.69,487.85,489.58,59817.0,487.87,489.69,487.85,489.58,59817.0
2020-11-12 10:40:00,489.5,490.32,488.6,489.0,53379.0,489.5,490.32,488.6,489.0,53379.0
2020-11-12 10:50:00,489.03,489.85,488.01,488.17,40579.0,489.03,489.85,488.01,488.17,40579.0
2020-11-12 11:00:00,488.17,489.78,488.16,489.35,31738.0,488.17,489.78,488.16,489.35,31738.0
2020-11-12 11:10:00,489.36,489.5,487.61,489.24,38008.0,489.36,489.5,487.61,489.24,38008.0
2020-11-12 11:20:00,489.22,490.69,489.13,490.08,64323.0,489.22,490.69,489.13,490.08,64323.0
2020-11-12 11:30:00,490.0,490.3,488.64,488.7,54272.0,490.0,490.3,488.64,488.7,54272.0
2020-11-12 11:40:00,488.66,488.72,487.53,487.78,77850.0,488.66,488.72,487.53,487.78,77850.0
2020-11-12 11:50:00,487.69,488.82,486.7,486.83,102774.0,487.69,488.82,486.7,486.83,102774.0
2020-11-12 12:00:00,486.83,487.34,485.23,486.05,127610.0,486.83,487.34,485.23,486.05,127610.0
2020-11-12 12:10:00,486.09,487.29,486.09,486.23,68104.0,486.09,487.29,486.09,486.23,68104.0
2020-11-12 12:20:00,486.19,486.8,483.48,483.65,127643.0,486.19,486.8,483.48,483.65,127643.0
2020-11-12 12:30:00,483.58,485.25,483.43,484.2,61077.0,483.58,485.25,483.43,484.2,61077.0
2020-11-12 12:40:00,484.2,484.25,481.21,481.24,106935.0,484.2,484.25,481.21,481.24,106935.0
2020-11-12 12:50:00,481.3,482.26,480.42,482.0,100179.0,481.3,482.26,480.42,482.0,100179.0
2020-11-12 13:00:00,482.07,483.16,481.88,482.92,57131.0,482.07,483.16,481.88,482.92,57131.0
2020-11-12 13:10:00,482.82,483.51,481.92,482.87,120143.0,482.82,483.51,481.92,482.87,120143.0
2020-11-12 13:20:00,482.62,483.25,481.45,482.11,54789.0,482.62,483.25,481.45,482.11,54789.0
2020-11-12 13:30:00,481.78,483.65,481.71,483.26,55502.0,481.78,483.65,481.71,483.26,55502.0
2020-11-12 13:40:00,483.11,483.61,482.51,482.76,32520.0,483.11,483.61,482.51,482.76,32520.0
2020-11-12 13:50:00,482.94,484.24,482.67,483.97,58617.0,482.94,484.24,482.67,483.97,58617.0
2020-11-12 14:00:00,484.0,485.8,483.59,485.01,56997.0,484.0,485.8,483.59,485.01,56997.0
2020-11-12 14:10:00,485.14,486.0,484.8,486.0,46245.0,485.14,486.0,484.8,486.0,46245.0
2020-11-12 14:20:00,486.3,487.6,485.76,487.6,43743.0,486.3,487.6,485.76,487.6,43743.0
2020-11-12 14:30:00,487.48,489.18,487.36,488.99,63295.0,487.48,489.18,487.36,488.99,63295.0
2020-11-12 14:40:00,488.99,489.1,486.71,487.21,33917.0,488.99,489.1,486.71,487.21,33917.0
2020-11-12 14:50:00,487.13,487.3,486.05,486.39,33782.0,487.13,487.3,486.05,486.39,33782.0
2020-11-12 15:00:00,486.4,486.91,485.0,486.91,66678.0,486.4,486.91,485.0,486.91,66678.0
2020-11-12 15:10:00,486.91,487.81,486.03,487.44,67935.0,486.91,487.81,486.03,487.44,67935.0
2020-11-12 15:20:00,487.55,487.72,486.25,486.25,53874.0,487.55,487.72,486.25,486.25,53874.0
2020-11-12 15:30:00,486.22,486.29,483.53,483.8,125995.0,486.22,486.29,483.53,483.8,125995.0
2020-11-12 15:40:00,483.86,484.94,483.38,484.67,99421.0,483.86,484.94,483.38,484.67,99421.0
2020-11-12 15:50:00,484.93,487.11,484.49,486.77,235160.0,484.93,487.11,484.49,486.77,235160.0
2020-11-13 09:30:00,486.77,488.94,484.54,485.76,127436.0,486.77,488.94,484.54,485.76,127436.0
2020-11-13 09:40:00,486.17,486.46,483.08,483.88,105342.0,486.17,486.46,483.08,483.88,105342.0
2020-11-13 09:50:00,483.8,486.08,483.74,485.0,58687.0,483.8,486.08,483.74,485.0,58687.0
2020-11-13 10:00:00,484.6,485.16,482.2,483.53,48026.0,484.6,485.16,482.2,483.53,48026.0
2020-11-13 10:10:00,483.45,484.0,481.7,483.64,38370.0,483.45,484.0,481.7,483.64,38370.0
2020-11-13 10:20:00,483.63,485.27,482.73,484.89,33419.0,483.63,485.27,482.73,484.89,33419.0
2020-11-13 10:30:00,484.87,484.92,483.06,483.15,31613.0,484.87,484.92,483.06,483.15,31613.0
2020-11-13 10:40:00,483.14,483.19,481.72,482.16,41300.0,483.14,483.19,481.72,482.16,41300.0
2020-11-13 10:50:00,482.37,482.38,480.3,480.47,39466.0,482.37,482.38,480.3,480.47,39466.0
2020-11-13 11:00:00,480.62,481.52,480.29,480.43,54296.0,480.62,481.52,480.29,480.43,54296.0
2020-11-13 11:10:00,480.28,481.81,479.6,481.28,50292.0,480.28,481.81,479.6,481.28,50292.0
2020-11-13 11:20:00,481.3,482.12,480.72,481.11,22595.0,481.3,482.12,480.72,481.11,22595.0
2020-11-13 11:30:00,481.36,481.7,480.7,480.71,15734.0,481.36,481.7,480.7,480.71,15734.0
2020-11-13 11:40:00,480.82,482.34,480.76,482.26,22178.0,480.82,482.34,480.76,482.26,22178.0
2020-11-13 11:50:00,482.18,482.92,481.51,482.48,73012.0,482.18,482.92,481.51,482.48,73012.0
2020-11-13 12:00:00,482.2,482.8,481.87,482.8,18309.0,482.2,482.8,481.87,482.8,18309.0
2020-11-13 12:10:00,482.8,483.47,482.18,483.1,26637.0,482.8,483.47,482.18,483.1,26637.0
2020-11-13 12:20:00,483.09,483.78,482.54,483.36,23614.0,483.09,483.78,482.54,483.36,23614.0
2020-11-13 12:30:00,483.43,484.34,483.12,483.74,32976.0,483.43,484.34,483.12,483.74,32976.0
2020-11-13 12:40:00,484.06,484.41,483.25,483.82,35704.0,484.06,484.41,483.25,483.82,35704.0
2020-11-13 12:50:00,483.8,484.0,482.15,482.41,29501.0,483.8,484.0,482.15,482.41,29501.0
2020-11-13 13:00:00,482.61,482.69,481.5,481.91,27717.0,482.61,482.69,481.5,481.91,27717.0
2020-11-13 13:10:00,482.0,482.0,480.79,481.49,33559.0,482.0,482.0,480.79,481.49,33559.0
2020-11-13 13:20:00,481.42,482.02,480.94,481.43,23319.0,481.42,482.02,480.94,481.43,23319.0
2020-11-13 13:30:00,481.4,481.93,480.85,480.98,33946.0,481.4,481.93,480.85,480.98,33946.0
2020-11-13 13:40:00,480.9,481.6,480.0,480.13,49388.0,480.9,481.6,480.0,480.13,49388.0
2020-11-13 13:50:00,480.39,480.55,480.0,480.06,33369.0,480.39,480.55,480.0,480.06,33369.0
2020-11-13 14:00:00,480.15,480.5,478.35,478.56,54202.0,480.15,480.5,478.35,478.56,54202.0
2020-11-13 14:10:00,478.64,478.99,477.8,478.64,52348.0,478.64,478.99,477.8,478.64,52348.0
2020-11-13 14:20:00,478.68,479.84,478.68,479.53,52227.0,478.68,479.84,478.68,479.53,52227.0
2020-11-13 14:30:00,479.6,480.57,479.0,480.54,35610.0,479.6,480.57,479.0,480.54,35610.0
2020-11-13 14:40:00,480.45,481.1,480.2,481.1,37774.0,480.45,481.1,480.2,481.1,37774.0
2020-11-13 14:50:00,481.0,481.18,480.51,480.98,24972.0,481.0,481.18,480.51,480.98,24972.0
2020-11-13 15:00:00,481.06,481.45,480.75,481.12,19964.0,481.06,481.45,480.75,481.12,19964.0
2020-11-13 15:10:00,481.25,482.2,481.18,482.15,38799.0,481.25,482.2,481.18,482.15,38799.0
2020-11-13 15:20:00,482.07,482.6,481.78,481.93,40010.0,482.07,482.6,481.78,481.93,40010.0
2020-11-13 15:30:00,482.03,483.28,481.78,482.84,38319.0,482.03,483.28,481.78,482.84,38319.0
2020-11-13 15:40:00,482.93,483.23,482.18,482.26,67111.0,482.93,483.23,482.18,482.26,67111.0
2020-11-13 15:50:00,482.4,483.38,481.82,483.0,131083.0,482.4,483.38,481.82,483.0,131083.0
2020-11-16 09:30:00,480.0,482.0,478.43,480.98,246707.0,480.0,482.0,478.43,480.98,246707.0
2020-11-16 09:40:00,481.0,485.58,481.0,483.89,113134.0,481.0,485.58,481.0,483.89,113134.0
2020-11-16 09:50:00,484.19,484.56,481.07,482.55,79181.0,484.19,484.56,481.07,482.55,79181.0
2020-11-16 10:00:00,482.42,484.09,482.1,482.87,60087.0,482.42,484.09,482.1,482.87,60087.0
2020-11-16 10:10:00,482.95,483.52,480.31,480.62,63941.0,482.95,483.52,480.31,480.62,63941.0
2020-11-16 10:20:00,480.42,483.19,479.55,481.78,72228.0,480.42,483.19,479.55,481.78,72228.0
2020-11-16 10:30:00,481.71,482.79,480.15,480.69,48577.0,481.71,482.79,480.15,480.69,48577.0
2020-11-16 10:40:00,480.41,480.41,478.43,478.8,72133.0,480.41,480.41,478.43,478.8,72133.0
2020-11-16 10:50:00,478.79,479.8,478.41,479.65,53573.0,478.79,479.8,478.41,479.65,53573.0
2020-11-16 11:00:00,479.92,480.91,479.92,480.5,41811.0,479.92,480.91,479.92,480.5,41811.0
2020-11-16 11:10:00,480.5,481.06,478.24,478.24,48386.0,480.5,481.06,478.24,478.24,48386.0
2020-11-16 11:20:00,478.33,480.32,478.23,479.14,37624.0,478.33,480.32,478.23,479.14,37624.0
2020-11-16 11:30:00,479.13,480.65,479.09,480.21,28040.0,479.13,480.65,479.09,480.21,28040.0
2020-11-16 11:40:00,480.27,480.27,478.59,479.46,26487.0,480.27,480.27,478.59,479.46,26487.0
2020-11-16 11:50:00,479.31,482.0,479.0,481.29,78792.0,479.31,482.0,479.0,481.29,78792.0
2020-11-16 12:00:00,481.42,482.43,481.42,481.79,49826.0,481.42,482.43,481.42,481.79,49826.0
2020-11-16 12:10:00,481.85,481.85,480.06,480.31,19398.0,481.85,481.85,480.06,480.31,19398.0
2020-11-16 12:20:00,480.12,480.12,479.0,479.75,34284.0,480.12,480.12,479.0,479.75,34284.0
2020-11-16 12:30:00,479.54,479.9,478.75,479.63,33007.0,479.54,479.9,478.75,479.63,33007.0
2020-11-16 12:40:00,479.52,480.46,479.51,479.92,27665.0,479.52,480.46,479.51,479.92,27665.0
2020-11-16 12:50:00,480.18,480.19,478.21,478.53,34102.0,480.18,480.19,478.21,478.53,34102.0
2020-11-16 13:00:00,478.54,479.03,478.03,478.99,22133.0,478.54,479.03,478.03,478.99,22133.0
2020-11-16 13:10:00,478.85,479.48,478.37,479.21,27983.0,478.85,479.48,478.37,479.21,27983.0
2020-11-16 13:20:00,479.08,479.1,477.91,477.98,31387.0,479.08,479.1,477.91,477.98,31387.0
2020-11-16 13:30:00,478.28,479.1,477.97,478.91,18960.0,478.28,479.1,477.97,478.91,18960.0
2020-11-16 13:40:00,478.85,478.85,477.83,478.42,57173.0,478.85,478.85,477.83,478.42,57173.0
2020-11-16 13:50:00,478.42,480.47,478.12,480.35,52275.0,478.42,480.47,478.12,480.35,52275.0
2020-11-16 14:00:00,480.25,481.02,479.75,480.69,36651.0,480.25,481.02,479.75,480.69,36651.0
2020-11-16 14:10:00,480.56,480.95,480.24,480.48,22965.0,480.56,480.95,480.24,480.48,22965.0
2020-11-16 14:20:00,480.39,480.97,480.04,480.58,26722.0,480.39,480.97,480.04,480.58,26722.0
2020-11-16 14:30:00,480.57,480.98,480.14,480.47,23141.0,480.57,480.98,480.14,480.47,23141.0
2020-11-16 14:40:00,480.5,480.81,479.08,479.22,31893.0,480.5,480.81,479.08,479.22,31893.0
2020-11-16 14:50:00,479.23,479.54,478.06,478.71,40177.0,479.23,479.54,478.06,478.71,40177.0
2020-11-16 15:00:00,478.58,479.09,478.19,478.86,27841.0,478.58,479.09,478.19,478.86,27841.0
2020-11-16 15:10:00,478.88,479.38,478.5,479.35,35392.0,478.88,479.38,478.5,479.35,35392.0
2020-11-16 15:20:00,479.22,480.0,477.99,478.55,66811.0,479.22,480.0,477.99,478.55,66811.0
2020-11-16 15:30:00,478.3,478.52,477.3,477.55,66319.0,478.3,478.52,477.3,477.55,66319.0
2020-11-16 15:40:00,477.55,478.49,477.5,478.3,83792.0,477.55,478.49,477.5,478.3,83792.0
2020-11-16 15:50:00,478.0,479.5,477.53,479.09,158726.0,478.0,479.5,477.53,479.09,158726.0
2020-11-17 09:30:00,480.16,484.81,480.12,483.98,176023.0,480.16,484.81,480.12,483.98,176023.0
2020-11-17 09:40:00,484.11,484.89,481.24,483.4,76313.0,484.11,484.89,481.24,483.4,76313.0
2020-11-17 09:50:00,483.18,484.75,482.46,483.12,88959.0,483.18,484.75,482.46,483.12,88959.0
2020-11-17 10:00:00,483.17,486.34,483.14,486.2,133725.0,483.17,486.34,483.14,486.2,133725.0
2020-11-17 10:10:00,486.2,486.99,484.93,485.31,51292.0,486.2,486.99,484.93,485.31,51292.0
2020-11-17 10:20:00,485.25,486.16,484.93,485.68,35595.0,485.25,486.16,484.93,485.68,35595.0
2020-11-17 10:30:00,485.67,486.83,485.57,486.65,41837.0,485.67,486.83,485.57,486.65,41837.0
2020-11-17 10:40:00,486.72,487.51,486.01,486.12,46539.0,486.72,487.51,486.01,486.12,46539.0
2020-11-17 10:50:00,486.09,486.54,484.58,485.03,38255.0,486.09,486.54,484.58,485.03,38255.0
2020-11-17 11:00:00,484.98,485.18,483.35,483.54,34680.0,484.98,485.18,483.35,483.54,34680.0
2020-11-17 11:10:00,483.53,483.53,482.69,482.85,32312.0,483.53,483.53,482.69,482.85,32312.0
2020-11-17 11:20:00,482.65,483.46,481.26,482.88,77147.0,482.65,483.46,481.26,482.88,77147.0
2020-11-17 11:30:00,482.8,482.95,480.7,480.9,53926.0,482.8,482.95,480.7,480.9,53926.0
2020-11-17 11:40:00,480.86,481.33,479.88,480.27,53287.0,480.86,481.33,479.88,480.27,53287.0
2020-11-17 11:50:00,480.38,481.0,479.18,480.76,68764.0,480.38,481.0,479.18,480.76,68764.0
2020-11-17 12:00:00,480.83,481.43,480.43,481.17,22247.0,480.83,481.43,480.43,481.17,22247.0
2020-11-17 12:10:00,480.9,481.38,480.04,480.15,26433.0,480.9,481.38,480.04,480.15,26433.0
2020-11-17 12:20:00,480.1,480.8,479.9,480.8,30198.0,480.1,480.8,479.9,480.8,30198.0
2020-11-17 12:30:00,480.81,480.81,479.51,479.66,24957.0,480.81,480.81,479.51,479.66,24957.0
2020-11-17 12:40:00,479.62,479.99,479.3,479.33,16044.0,479.62,479.99,479.3,479.33,16044.0
2020-11-17 12:50:00,479.53,480.52,479.34,480.22,16825.0,479.53,480.52,479.34,480.22,16825.0
2020-11-17 13:00:00,480.25,480.59,479.77,480.23,34848.0,480.25,480.59,479.77,480.23,34848.0
2020-11-17 13:10:00,480.16,480.71,479.9,480.28,23847.0,480.16,480.71,479.9,480.28,23847.0
2020-11-17 13:20:00,480.4,481.73,480.4,481.5,30640.0,480.4,481.73,480.4,481.5,30640.0
2020-11-17 13:30:00,481.55,481.85,480.08,480.3,18848.0,481.55,481.85,480.08,480.3,18848.0
2020-11-17 13:40:00,480.2,480.21,479.45,479.5,29524.0,480.2,480.21,479.45,479.5,29524.0
2020-11-17 13:50:00,479.6,480.13,479.3,480.13,20943.0,479.6,480.13,479.3,480.13,20943.0
2020-11-17 14:00:00,479.91,480.59,479.6,480.04,21696.0,479.91,480.59,479.6,480.04,21696.0
2020-11-17 14:10:00,480.1,480.56,479.76,480.03,27867.0,480.1,480.56,479.76,480.03,27867.0
2020-11-17 14:20:00,480.02,480.38,479.3,479.79,24053.0,480.02,480.38,479.3,479.79,24053.0
2020-11-17 14:30:00,479.97,480.84,479.83,480.63,20689.0,479.97,480.84,479.83,480.63,20689.0
2020-11-17 14:40:00,480.69,481.48,480.35,481.15,34488.0,480.69,481.48,480.35,481.15,34488.0
2020-11-17 14:50:00,481.1,481.7,480.32,480.87,28583.0,481.1,481.7,480.32,480.87,28583.0
2020-11-17 15:00:00,481.1,481.74,480.89,481.44,19175.0,481.1,481.74,480.89,481.44,19175.0
2020-11-17 15:10:00,481.44,481.6,480.51,480.78,21906.0,481.44,481.6,480.51,480.78,21906.0
2020-11-17 15:20:00,480.72,480.9,479.55,480.8,23569.0,480.72,480.9,479.55,480.8,23569.0
2020-11-17 15:30:00,480.8,481.0,480.05,480.44,32234.0,480.8,481.0,480.05,480.44,32234.0
2020-11-17 15:40:00,480.51,481.2,480.12,480.79,31579.0,480.51,481.2,480.12,480.79,31579.0
2020-11-17 15:50:00,480.49,481.88,480.11,480.63,123023.0,480.49,481.88,480.11,480.63,123023.0
2020-11-18 09:30:00,481.95,482.45,477.74,479.6,212329.0,481.95,482.45,477.74,479.6,212329.0
2020-11-18 09:40:00,479.59,481.13,478.94,479.88,82098.0,479.59,481.13,478.94,479.88,82098.0
2020-11-18 09:50:00,479.84,480.9,478.93,479.34,49279.0,479.84,480.9,478.93,479.34,49279.0
2020-11-18 10:00:00,479.06,479.5,477.72,479.0,78612.0,479.06,479.5,477.72,479.0,78612.0
2020-11-18 10:10:00,478.82,480.6,478.78,479.91,44331.0,478.82,480.6,478.78,479.91,44331.0
2020-11-18 10:20:00,480.0,482.4,480.0,481.17,94376.0,480.0,482.4,480.0,481.17,94376.0
2020-11-18 10:30:00,481.46,481.46,480.1,480.21,26354.0,481.46,481.46,480.1,480.21,26354.0
2020-11-18 10:40:00,480.28,482.0,480.08,481.9,27588.0,480.28,482.0,480.08,481.9,27588.0
2020-11-18 10:50:00,481.99,482.4,480.51,480.69,18557.0,481.99,482.4,480.51,480.69,18557.0
2020-11-18 11:00:00,480.82,481.69,480.14,481.24,13563.0,480.82,481.69,480.14,481.24,13563.0
2020-11-18 11:10:00,481.14,481.6,480.75,481.27,25697.0,481.14,481.6,480.75,481.27,25697.0
2020-11-18 11:20:00,481.24,483.15,481.24,482.25,72098.0,481.24,483.15,481.24,482.25,72098.0
2020-11-18 11:30:00,482.25,482.93,482.25,482.41,42038.0,482.25,482.93,482.25,482.41,42038.0
2020-11-18 11:40:00,482.48,484.8,482.24,484.64,77883.0,482.48,484.8,482.24,484.64,77883.0
2020-11-18 11:50:00,484.69,485.09,482.66,482.85,45976.0,484.69,485.09,482.66,482.85,45976.0
2020-11-18 12:00:00,482.98,484.45,482.89,483.71,23045.0,482.98,484.45,482.89,483.71,23045.0
2020-11-18 12:10:00,483.76,485.24,483.65,484.61,48652.0,483.76,485.24,483.65,484.61,48652.0
2020-11-18 12:20:00,484.51,485.8,484.27,485.8,32840.0,484.51,485.8,484.27,485.8,32840.0
2020-11-18 12:30:00,485.88,486.83,485.82,486.46,58377.0,485.88,486.83,485.82,486.46,58377.0
2020-11-18 12:40:00,486.4,488.61,486.23,487.98,88665.0,486.4,488.61,486.23,487.98,88665.0
2020-11-18 12:50:00,487.91,488.36,486.3,487.03,34889.0,487.91,488.36,486.3,487.03,34889.0
2020-11-18 13:00:00,487.02,487.32,486.54,487.05,39527.0,487.02,487.32,486.54,487.05,39527.0
2020-11-18 13:10:00,486.92,487.1,486.38,486.71,17014.0,486.92,487.1,486.38,486.71,17014.0
2020-11-18 13:20:00,486.6,486.83,485.06,485.07,30488.0,486.6,486.83,485.06,485.07,30488.0
2020-11-18 13:30:00,485.18,485.35,484.21,484.33,18783.0,485.18,485.35,484.21,484.33,18783.0
2020-11-18 13:40:00,484.39,484.4,482.3,482.67,31911.0,484.39,484.4,482.3,482.67,31911.0
2020-11-18 13:50:00,482.69,483.0,482.3,482.81,17265.0,482.69,483.0,482.3,482.81,17265.0
2020-11-18 14:00:00,482.54,483.51,482.38,483.4,29869.0,482.54,483.51,482.38,483.4,29869.0
2020-11-18 14:10:00,483.4,483.41,482.25,482.33,17480.0,483.4,483.41,482.25,482.33,17480.0
2020-11-18 14:20:00,482.51,483.47,482.27,483.03,37539.0,482.51,483.47,482.27,483.03,37539.0
2020-11-18 14:30:00,483.09,483.82,483.09,483.5,59701.0,483.09,483.82,483.09,483.5,59701.0
2020-11-18 14:40:00,483.5,483.85,483.34,483.66,23880.0,483.5,483.85,483.34,483.66,23880.0
2020-11-18 14:50:00,483.8,485.23,483.8,485.11,34102.0,483.8,485.23,483.8,485.11,34102.0
2020-11-18 15:00:00,485.15,487.22,485.03,487.21,35963.0,485.15,487.22,485.03,487.21,35963.0
2020-11-18 15:10:00,487.19,488.06,486.92,487.05,78303.0,487.19,488.06,486.92,487.05,78303.0
2020-11-18 15:20:00,486.83,487.8,486.58,487.18,39548.0,486.83,487.8,486.58,487.18,39548.0
2020-11-18 15:30:00,487.3,487.3,484.32,484.47,29158.0,487.3,487.3,484.32,484.47,29158.0
2020-11-18 15:40:00,484.56,484.56,482.75,482.99,49060.0,484.56,484.56,482.75,482.99,49060.0
2020-11-18 15:50:00,483.2,483.29,481.0,481.9,138576.0,483.2,483.29,481.0,481.9,138576.0
2020-11-19 09:30:00,482.01,485.0,480.47,483.49,126466.0,482.01,485.0,480.47,483.49,126466.0
2020-11-19 09:40:00,483.39,484.34,481.49,482.93,45603.0,483.39,484.34,481.49,482.93,45603.0
2020-11-19 09:50:00,482.69,486.8,482.0,486.32,69701.0,482.69,486.8,482.0,486.32,69701.0
2020-11-19 10:00:00,486.6,486.87,484.56,484.56,30815.0,486.6,486.87,484.56,484.56,30815.0
2020-11-19 10:10:00,484.73,485.0,483.92,484.84,23172.0,484.73,485.0,483.92,484.84,23172.0
2020-11-19 10:20:00,485.09,487.8,484.73,486.68,43422.0,485.09,487.8,484.73,486.68,43422.0
2020-11-19 10:30:00,486.8,486.99,485.68,486.68,22619.0,486.8,486.99,485.68,486.68,22619.0
2020-11-19 10:40:00,486.72,487.14,485.4,485.44,33174.0,486.72,487.14,485.4,485.44,33174.0
2020-11-19 10:50:00,485.27,485.56,484.36,484.55,18778.0,485.27,485.56,484.36,484.55,18778.0
2020-11-19 11:00:00,484.65,485.33,484.44,484.46,12461.0,484.65,485.33,484.44,484.46,12461.0
2020-11-19 11:10:00,484.39,484.57,483.69,483.98,23702.0,484.39,484.57,483.69,483.98,23702.0
2020-11-19 11:20:00,484.07,484.32,483.22,483.4,22894.0,484.07,484.32,483.22,483.4,22894.0
2020-11-19 11:30:00,483.56,484.62,483.56,483.98,20691.0,483.56,484.62,483.56,483.98,20691.0
2020-11-19 11:40:00,483.96,484.34,483.66,483.82,13604.0,483.96,484.34,483.66,483.82,13604.0
2020-11-19 11:50:00,483.8,484.44,483.25,484.2,18146.0,483.8,484.44,483.25,484.2,18146.0
2020-11-19 12:00:00,484.27,485.59,484.27,485.16,38554.0,484.27,485.59,484.27,485.16,38554.0
2020-11-19 12:10:00,485.01,485.66,484.71,485.47,14457.0,485.01,485.66,484.71,485.47,14457.0
2020-11-19 12:20:00,485.35,486.13,485.26,485.8,26615.0,485.35,486.13,485.26,485.8,26615.0
2020-11-19 12:30:00,485.87,486.24,485.59,485.99,14718.0,485.87,486.24,485.59,485.99,14718.0
2020-11-19 12:40:00,486.3,486.3,484.51,484.56,17020.0,486.3,486.3,484.51,484.56,17020.0
2020-11-19 12:50:00,484.48,485.65,484.48,485.25,20976.0,484.48,485.65,484.48,485.25,20976.0
2020-11-19 13:00:00,485.59,485.71,485.0,485.26,11038.0,485.59,485.71,485.0,485.26,11038.0
2020-11-19 13:10:00,485.29,485.8,485.02,485.27,17420.0,485.29,485.8,485.02,485.27,17420.0
2020-11-19 13:20:00,485.49,486.61,485.34,486.47,17258.0,485.49,486.61,485.34,486.47,17258.0
2020-11-19 13:30:00,486.5,486.9,486.06,486.5,19548.0,486.5,486.9,486.06,486.5,19548.0
2020-11-19 13:40:00,486.64,486.75,486.03,486.64,11617.0,486.64,486.75,486.03,486.64,11617.0
2020-11-19 13:50:00,486.54,487.24,486.33,486.36,19229.0,486.54,487.24,486.33,486.36,19229.0
2020-11-19 14:00:00,486.6,486.6,485.67,485.71,11722.0,486.6,486.6,485.67,485.71,11722.0
2020-11-19 14:10:00,485.91,486.0,485.5,485.87,6682.0,485.91,486.0,485.5,485.87,6682.0
2020-11-19 14:20:00,485.81,486.05,485.39,485.53,45875.0,485.81,486.05,485.39,485.53,45875.0
2020-11-19 14:30:00,485.57,486.33,485.5,486.3,24296.0,485.57,486.33,485.5,486.3,24296.0
2020-11-19 14:40:00,486.31,486.75,485.74,485.75,27991.0,486.31,486.75,485.74,485.75,27991.0
2020-11-19 14:50:00,485.65,486.57,485.65,486.43,20967.0,485.65,486.57,485.65,486.43,20967.0
2020-11-19 15:00:00,486.38,486.39,485.44,485.67,21752.0,486.38,486.39,485.44,485.67,21752.0
2020-11-19 15:10:00,485.65,486.6,485.6,486.47,11718.0,485.65,486.6,485.6,486.47,11718.0
2020-11-19 15:20:00,486.52,486.7,485.91,486.56,23546.0,486.52,486.7,485.91,486.56,23546.0
2020-11-19 15:30:00,486.56,486.85,485.59,486.35,30043.0,486.56,486.85,485.59,486.35,30043.0
2020-11-19 15:40:00,486.34,486.44,485.84,485.86,22670.0,486.34,486.44,485.84,485.86,22670.0
2020-11-19 15:50:00,485.97,486.28,483.81,484.66,161062.0,485.97,486.28,483.81,484.66,161062.0
2020-11-20 09:30:00,485.32,486.76,484.47,485.0,179078.0,485.32,486.76,484.47,485.0,179078.0
2020-11-20 09:40:00,485.04,486.6,484.13,485.18,41565.0,485.04,486.6,484.13,485.18,41565.0
2020-11-20 09:50:00,485.37,485.41,483.09,483.62,43596.0,485.37,485.41,483.09,483.62,43596.0
2020-11-20 10:00:00,483.64,483.74,481.57,482.2,98709.0,483.64,483.74,481.57,482.2,98709.0
2020-11-20 10:10:00,482.3,483.22,481.8,482.6,39357.0,482.3,483.22,481.8,482.6,39357.0
2020-11-20 10:20:00,482.6,484.25,482.4,483.2,26912.0,482.6,484.25,482.4,483.2,26912.0
2020-11-20 10:30:00,483.12,483.63,482.6,483.03,34482.0,483.12,483.63,482.6,483.03,34482.0
2020-11-20 10:40:00,483.11,483.43,482.46,482.52,26720.0,483.11,483.43,482.46,482.52,26720.0
2020-11-20 10:50:00,482.67,483.31,482.3,482.74,27332.0,482.67,483.31,482.3,482.74,27332.0
2020-11-20 11:00:00,482.65,483.82,482.47,483.73,19052.0,482.65,483.82,482.47,483.73,19052.0
2020-11-20 11:10:00,483.61,484.08,483.38,483.79,16512.0,483.61,484.08,483.38,483.79,16512.0
2020-11-20 11:20:00,483.72,484.62,483.54,484.26,23851.0,483.72,484.62,483.54,484.26,23851.0
2020-11-20 11:30:00,484.3,486.19,484.26,486.07,56278.0,484.3,486.19,484.26,486.07,56278.0
2020-11-20 11:40:00,486.17,486.58,485.22,485.89,64993.0,486.17,486.58,485.22,485.89,64993.0
2020-11-20 11:50:00,485.7,486.09,484.78,484.9,23846.0,485.7,486.09,484.78,484.9,23846.0
2020-11-20 12:00:00,484.9,484.92,484.28,484.65,17636.0,484.9,484.92,484.28,484.65,17636.0
2020-11-20 12:10:00,484.63,485.21,484.26,484.82,14947.0,484.63,485.21,484.26,484.82,14947.0
2020-11-20 12:20:00,484.66,485.3,484.63,485.01,9951.0,484.66,485.3,484.63,485.01,9951.0
2020-11-20 12:30:00,485.0,485.28,484.65,485.06,10238.0,485.0,485.28,484.65,485.06,10238.0
2020-11-20 12:40:00,485.15,485.71,485.05,485.52,11222.0,485.15,485.71,485.05,485.52,11222.0
2020-11-20 12:50:00,485.46,485.88,485.35,485.55,18030.0,485.46,485.88,485.35,485.55,18030.0
2020-11-20 13:00:00,485.55,485.78,484.65,485.4,21599.0,485.55,485.78,484.65,485.4,21599.0
2020-11-20 13:10:00,485.27,485.73,485.03,485.5,15360.0,485.27,485.73,485.03,485.5,15360.0
2020-11-20 13:20:00,485.52,489.7,485.41,489.59,86452.0,485.52,489.7,485.41,489.59,86452.0
2020-11-20 13:30:00,489.71,492.69,489.05,492.27,190867.0,489.71,492.69,489.05,492.27,190867.0
2020-11-20 13:40:00,492.2,494.1,491.07,492.46,207790.0,492.2,494.1,491.07,492.46,207790.0
2020-11-20 13:50:00,492.56,492.97,491.68,492.07,122390.0,492.56,492.97,491.68,492.07,122390.0
2020-11-20 14:00:00,492.01,493.19,491.7,492.32,61181.0,492.01,493.19,491.7,492.32,61181.0
2020-11-20 14:10:00,492.29,493.25,491.7,492.99,81248.0,492.29,493.25,491.7,492.99,81248.0
2020-11-20 14:20:00,492.98,494.76,492.67,494.52,103066.0,492.98,494.76,492.67,494.52,103066.0
2020-11-20 14:30:00,494.55,494.62,493.62,494.56,42038.0,494.55,494.62,493.62,494.56,42038.0
2020-11-20 14:40:00,494.49,494.53,492.5,492.67,44283.0,494.49,494.53,492.5,492.67,44283.0
2020-11-20 14:50:00,492.69,493.4,491.62,491.85,58523.0,492.69,493.4,491.62,491.85,58523.0
2020-11-20 15:00:00,491.88,492.24,490.89,491.21,38631.0,491.88,492.24,490.89,491.21,38631.0
2020-11-20 15:10:00,491.1,491.23,489.04,489.39,68174.0,491.1,491.23,489.04,489.39,68174.0
2020-11-20 15:20:00,489.26,490.58,489.24,490.03,44976.0,489.26,490.58,489.24,490.03,44976.0
2020-11-20 15:30:00,489.95,490.34,489.19,489.29,47640.0,489.95,490.34,489.19,489.29,47640.0
2020-11-20 15:40:00,489.21,489.75,488.62,489.29,66693.0,489.21,489.75,488.62,489.29,66693.0
2020-11-20 15:50:00,489.19,489.19,487.41,488.13,173929.0,489.19,489.19,487.41,488.13,173929.0
2020-11-23 09:30:00,490.49,491.15,486.81,486.93,175489.0,490.49,491.15,486.81,486.93,175489.0
2020-11-23 09:40:00,487.23,487.46,484.8,485.41,136173.0,487.23,487.46,484.8,485.41,136173.0
2020-11-23 09:50:00,485.06,486.09,483.35,484.66,128254.0,485.06,486.09,483.35,484.66,128254.0
2020-11-23 10:00:00,484.67,486.01,482.65,482.88,80705.0,484.67,486.01,482.65,482.88,80705.0
2020-11-23 10:10:00,482.72,483.89,482.0,483.79,72606.0,482.72,483.89,482.0,483.79,72606.0
2020-11-23 10:20:00,483.63,484.16,482.34,483.3,53719.0,483.63,484.16,482.34,483.3,53719.0
2020-11-23 10:30:00,483.07,484.16,482.47,483.96,81421.0,483.07,484.16,482.47,483.96,81421.0
2020-11-23 10:40:00,483.8,485.1,483.54,484.01,60083.0,483.8,485.1,483.54,484.01,60083.0
2020-11-23 10:50:00,483.92,484.83,483.4,484.33,25787.0,483.92,484.83,483.4,484.33,25787.0
2020-11-23 11:00:00,484.4,484.77,483.18,483.2,45305.0,484.4,484.77,483.18,483.2,45305.0
2020-11-23 11:10:00,483.12,483.12,481.41,482.26,63019.0,483.12,483.12,481.41,482.26,63019.0
2020-11-23 11:20:00,482.31,482.91,482.0,482.08,31813.0,482.31,482.91,482.0,482.08,31813.0
2020-11-23 11:30:00,482.26,484.01,482.09,483.73,28457.0,482.26,484.01,482.09,483.73,28457.0
2020-11-23 11:40:00,483.4,483.4,482.09,482.52,40947.0,483.4,483.4,482.09,482.52,40947.0
2020-11-23 11:50:00,482.45,482.59,481.5,482.0,49334.0,482.45,482.59,481.5,482.0,49334.0
2020-11-23 12:00:00,481.87,482.04,480.36,480.87,45521.0,481.87,482.04,480.36,480.87,45521.0
2020-11-23 12:10:00,480.8,481.0,480.36,480.46,40421.0,480.8,481.0,480.36,480.46,40421.0
2020-11-23 12:20:00,480.56,481.3,480.0,480.97,59217.0,480.56,481.3,480.0,480.97,59217.0
2020-11-23 12:30:00,480.85,481.31,480.1,480.12,49234.0,480.85,481.31,480.1,480.12,49234.0
2020-11-23 12:40:00,480.31,480.31,479.13,479.24,101854.0,480.31,480.31,479.13,479.24,101854.0
2020-11-23 12:50:00,479.21,481.0,479.12,480.8,33756.0,479.21,481.0,479.12,480.8,33756.0
2020-11-23 13:00:00,480.9,481.71,480.81,481.71,35020.0,480.9,481.71,480.81,481.71,35020.0
2020-11-23 13:10:00,481.6,482.25,481.22,482.15,30194.0,481.6,482.25,481.22,482.15,30194.0
2020-11-23 13:20:00,482.12,483.09,481.72,482.94,31798.0,482.12,483.09,481.72,482.94,31798.0
2020-11-23 13:30:00,482.87,483.05,482.37,482.4,24819.0,482.87,483.05,482.37,482.4,24819.0
2020-11-23 13:40:00,482.24,482.35,481.37,481.8,29484.0,482.24,482.35,481.37,481.8,29484.0
2020-11-23 13:50:00,481.69,481.69,480.83,480.92,34333.0,481.69,481.69,480.83,480.92,34333.0
2020-11-23 14:00:00,481.0,481.2,480.42,480.79,24601.0,481.0,481.2,480.42,480.79,24601.0
2020-11-23 14:10:00,480.74,481.16,479.99,480.1,48742.0,480.74,481.16,479.99,480.1,48742.0
2020-11-23 14:20:00,480.1,480.78,480.0,480.7,59334.0,480.1,480.78,480.0,480.7,59334.0
2020-11-23 14:30:00,480.61,482.26,480.5,482.26,33666.0,480.61,482.26,480.5,482.26,33666.0
2020-11-23 14:40:00,482.2,482.76,481.96,482.11,31415.0,482.2,482.76,481.96,482.11,31415.0
2020-11-23 14:50:00,482.09,483.78,481.6,482.95,62755.0,482.09,483.78,481.6,482.95,62755.0
2020-11-23 15:00:00,482.94,483.16,481.97,482.82,40826.0,482.94,483.16,481.97,482.82,40826.0
2020-11-23 15:10:00,482.77,482.81,482.01,482.47,37223.0,482.77,482.81,482.01,482.47,37223.0
2020-11-23 15:20:00,482.6,483.05,481.83,482.56,48615.0,482.6,483.05,481.83,482.56,48615.0
2020-11-23 15:30:00,482.68,482.78,480.62,480.99,49341.0,482.68,482.78,480.62,480.99,49341.0
2020-11-23 15:40:00,480.86,481.18,479.11,479.11,164718.0,480.86,481.18,479.11,479.11,164718.0
2020-11-23 15:50:00,479.2,479.37,475.84,476.56,517033.0,479.2,479.37,475.84,476.56,517033.0
2020-11-24 09:30:00,479.0,479.15,475.89,476.92,192608.0,479.0,479.15,475.89,476.92,192608.0
2020-11-24 09:40:00,477.14,478.15,475.94,477.03,87630.0,477.14,478.15,475.94,477.03,87630.0
2020-11-24 09:50:00,476.96,481.0,476.66,480.53,105527.0,476.96,481.0,476.66,480.53,105527.0
2020-11-24 10:00:00,480.64,480.84,478.46,480.71,53385.0,480.64,480.84,478.46,480.71,53385.0
2020-11-24 10:10:00,480.94,480.94,477.51,478.02,80064.0,480.94,480.94,477.51,478.02,80064.0
2020-11-24 10:20:00,477.85,478.29,477.0,477.31,37225.0,477.85,478.29,477.0,477.31,37225.0
2020-11-24 10:30:00,477.14,478.39,476.32,478.22,44589.0,477.14,478.39,476.32,478.22,44589.0
2020-11-24 10:40:00,478.14,479.14,477.54,477.89,48860.0,478.14,479.14,477.54,477.89,48860.0
2020-11-24 10:50:00,477.89,478.16,477.16,477.43,40386.0,477.89,478.16,477.16,477.43,40386.0
2020-11-24 11:00:00,477.43,479.9,477.36,479.87,43941.0,477.43,479.9,477.36,479.87,43941.0
2020-11-24 11:10:00,480.0,481.46,479.98,480.6,88122.0,480.0,481.46,479.98,480.6,88122.0
2020-11-24 11:20:00,480.75,481.38,479.54,481.21,36808.0,480.75,481.38,479.54,481.21,36808.0
2020-11-24 11:30:00,481.21,482.8,480.94,482.36,79491.0,481.21,482.8,480.94,482.36,79491.0
2020-11-24 11:40:00,482.45,482.67,481.37,482.25,27562.0,482.45,482.67,481.37,482.25,27562.0
2020-11-24 11:50:00,482.25,482.76,481.38,482.38,34245.0,482.25,482.76,481.38,482.38,34245.0
2020-11-24 12:00:00,482.09,482.41,480.8,480.8,23940.0,482.09,482.41,480.8,480.8,23940.0
2020-11-24 12:10:00,480.8,481.72,480.2,480.6,28271.0,480.8,481.72,480.2,480.6,28271.0
2020-11-24 12:20:00,480.51,481.11,480.46,480.7,29635.0,480.51,481.11,480.46,480.7,29635.0
2020-11-24 12:30:00,480.96,482.33,480.86,482.1,47536.0,480.96,482.33,480.86,482.1,47536.0
2020-11-24 12:40:00,482.09,482.17,480.44,480.61,38069.0,482.09,482.17,480.44,480.61,38069.0
2020-11-24 12:50:00,480.69,480.74,479.67,480.16,24775.0,480.69,480.74,479.67,480.16,24775.0
2020-11-24 13:00:00,480.17,480.19,478.64,479.71,39866.0,480.17,480.19,478.64,479.71,39866.0
2020-11-24 13:10:00,479.63,479.83,478.73,479.04,25508.0,479.63,479.83,478.73,479.04,25508.0
2020-11-24 13:20:00,479.14,479.71,478.32,478.66,24513.0,479.14,479.71,478.32,478.66,24513.0
2020-11-24 13:30:00,478.82,480.16,478.78,480.03,24888.0,478.82,480.16,478.78,480.03,24888.0
2020-11-24 13:40:00,479.99,481.44,479.98,481.05,38695.0,479.99,481.44,479.98,481.05,38695.0
2020-11-24 13:50:00,481.21,482.12,481.13,481.74,26405.0,481.21,482.12,481.13,481.74,26405.0
2020-11-24 14:00:00,481.75,482.42,481.4,481.68,32579.0,481.75,482.42,481.4,481.68,32579.0
2020-11-24 14:10:00,481.76,481.92,481.19,481.33,26606.0,481.76,481.92,481.19,481.33,26606.0
2020-11-24 14:20:00,481.36,482.0,480.6,481.21,29145.0,481.36,482.0,480.6,481.21,29145.0
2020-11-24 14:30:00,481.11,481.63,481.0,481.33,14997.0,481.11,481.63,481.0,481.33,14997.0
2020-11-24 14:40:00,481.37,482.42,481.23,482.36,43274.0,481.37,482.42,481.23,482.36,43274.0
2020-11-24 14:50:00,482.46,482.97,481.91,482.31,44435.0,482.46,482.97,481.91,482.31,44435.0
2020-11-24 15:00:00,482.29,482.3,481.33,481.81,33830.0,482.29,482.3,481.33,481.81,33830.0
2020-11-24 15:10:00,481.94,482.82,481.84,482.73,31616.0,481.94,482.82,481.84,482.73,31616.0
2020-11-24 15:20:00,482.76,483.5,482.67,483.29,45121.0,482.76,483.5,482.67,483.29,45121.0
2020-11-24 15:30:00,483.27,484.05,483.18,483.67,58989.0,483.27,484.05,483.18,483.67,58989.0
2020-11-24 15:40:00,483.66,484.05,482.81,482.93,49561.0,483.66,484.05,482.81,482.93,49561.0
2020-11-24 15:50:00,482.86,483.44,482.41,482.78,93938.0,482.86,483.44,482.41,482.78,93938.0
2020-11-25 09:30:00,485.5,486.0,482.62,484.35,155651.0,485.5,486.0,482.62,484.35,155651.0
2020-11-25 09:40:00,484.36,485.9,482.5,482.5,66642.0,484.36,485.9,482.5,482.5,66642.0
2020-11-25 09:50:00,482.5,483.04,479.62,480.65,99263.0,482.5,483.04,479.62,480.65,99263.0
2020-11-25 10:00:00,480.57,481.36,478.91,480.5,90130.0,480.57,481.36,478.91,480.5,90130.0
2020-11-25 10:10:00,480.37,480.65,479.15,480.55,48062.0,480.37,480.65,479.15,480.55,48062.0
2020-11-25 10:20:00,480.37,481.25,479.86,480.77,37165.0,480.37,481.25,479.86,480.77,37165.0
2020-11-25 10:30:00,480.99,483.16,480.76,482.65,91898.0,480.99,483.16,480.76,482.65,91898.0
2020-11-25 10:40:00,482.94,483.47,482.32,483.24,37963.0,482.94,483.47,482.32,483.24,37963.0
2020-11-25 10:50:00,483.38,484.07,482.96,483.97,41485.0,483.38,484.07,482.96,483.97,41485.0
2020-11-25 11:00:00,484.07,484.68,483.07,483.16,35458.0,484.07,484.68,483.07,483.16,35458.0
2020-11-25 11:10:00,483.15,483.24,482.16,482.23,40334.0,483.15,483.24,482.16,482.23,40334.0
2020-11-25 11:20:00,482.22,482.37,481.1,481.19,21112.0,482.22,482.37,481.1,481.19,21112.0
2020-11-25 11:30:00,481.19,482.28,480.9,481.42,24819.0,481.19,482.28,480.9,481.42,24819.0
2020-11-25 11:40:00,481.27,481.62,480.01,481.25,34687.0,481.27,481.62,480.01,481.25,34687.0
2020-11-25 11:50:00,481.29,482.24,481.28,481.83,21395.0,481.29,482.24,481.28,481.83,21395.0
2020-11-25 12:00:00,481.84,482.52,481.29,482.17,26617.0,481.84,482.52,481.29,482.17,26617.0
2020-11-25 12:10:00,482.32,483.37,481.8,483.21,20199.0,482.32,483.37,481.8,483.21,20199.0
2020-11-25 12:20:00,483.17,483.95,482.89,483.5,29504.0,483.17,483.95,482.89,483.5,29504.0
2020-11-25 12:30:00,483.37,483.97,483.21,483.67,17851.0,483.37,483.97,483.21,483.67,17851.0
2020-11-25 12:40:00,483.61,483.98,483.25,483.81,17183.0,483.61,483.98,483.25,483.81,17183.0
2020-11-25 12:50:00,483.65,484.24,483.44,484.04,17697.0,483.65,484.24,483.44,484.04,17697.0
2020-11-25 13:00:00,484.0,484.91,484.0,484.33,24203.0,484.0,484.91,484.0,484.33,24203.0
2020-11-25 13:10:00,484.26,484.49,482.93,483.0,45482.0,484.26,484.49,482.93,483.0,45482.0
2020-11-25 13:20:00,483.12,483.26,482.22,482.26,15382.0,483.12,483.26,482.22,482.26,15382.0
2020-11-25 13:30:00,482.3,482.81,481.89,482.43,12710.0,482.3,482.81,481.89,482.43,12710.0
2020-11-25 13:40:00,482.37,483.46,482.21,483.11,17531.0,482.37,483.46,482.21,483.11,17531.0
2020-11-25 13:50:00,483.26,483.65,483.0,483.09,19161.0,483.26,483.65,483.0,483.09,19161.0
2020-11-25 14:00:00,483.09,483.39,482.3,482.37,20409.0,483.09,483.39,482.3,482.37,20409.0
2020-11-25 14:10:00,482.34,482.7,482.1,482.52,13928.0,482.34,482.7,482.1,482.52,13928.0
2020-11-25 14:20:00,482.36,483.15,482.31,482.88,21815.0,482.36,483.15,482.31,482.88,21815.0
2020-11-25 14:30:00,482.88,483.35,482.7,483.27,19960.0,482.88,483.35,482.7,483.27,19960.0
2020-11-25 14:40:00,483.32,484.24,483.17,484.05,26662.0,483.32,484.24,483.17,484.05,26662.0
2020-11-25 14:50:00,484.17,485.2,484.1,485.07,56529.0,484.17,485.2,484.1,485.07,56529.0
2020-11-25 15:00:00,485.0,486.5,484.9,486.39,63412.0,485.0,486.5,484.9,486.39,63412.0
2020-11-25 15:10:00,486.35,486.9,485.61,485.86,41935.0,486.35,486.9,485.61,485.86,41935.0
2020-11-25 15:20:00,485.77,485.93,485.13,485.9,23571.0,485.77,485.93,485.13,485.9,23571.0
2020-11-25 15:30:00,485.86,486.0,485.47,485.62,40702.0,485.86,486.0,485.47,485.62,40702.0
2020-11-25 15:40:00,485.58,485.69,484.74,484.84,35047.0,485.58,485.69,484.74,484.84,35047.0
2020-11-25 15:50:00,484.89,485.55,484.61,484.8,97979.0,484.89,485.55,484.61,484.8,97979.0
2020-11-27 09:30:00,486.58,487.93,484.0,484.74,125862.0,486.58,487.93,484.0,484.74,125862.0
2020-11-27 09:40:00,484.46,484.46,481.84,483.6,108670.0,484.46,484.46,481.84,483.6,108670.0
2020-11-27 09:50:00,483.62,485.34,482.87,484.5,53296.0,483.62,485.34,482.87,484.5,53296.0
2020-11-27 10:00:00,484.66,485.58,483.94,485.22,63142.0,484.66,485.58,483.94,485.22,63142.0
2020-11-27 10:10:00,485.33,488.49,485.32,488.16,62578.0,485.33,488.49,485.32,488.16,62578.0
2020-11-27 10:20:00,487.85,488.24,486.99,487.05,50909.0,487.85,488.24,486.99,487.05,50909.0
2020-11-27 10:30:00,487.1,489.46,487.05,488.17,75992.0,487.1,489.46,487.05,488.17,75992.0
2020-11-27 10:40:00,488.18,488.36,486.4,486.89,35240.0,488.18,488.36,486.4,486.89,35240.0
2020-11-27 10:50:00,486.79,487.95,485.92,487.87,29018.0,486.79,487.95,485.92,487.87,29018.0
2020-11-27 11:00:00,487.88,489.13,487.88,489.08,50914.0,487.88,489.13,487.88,489.08,50914.0
2020-11-27 11:10:00,489.13,493.25,488.83,492.69,159846.0,489.13,493.25,488.83,492.69,159846.0
2020-11-27 11:20:00,492.55,492.67,490.29,491.51,58850.0,492.55,492.67,490.29,491.51,58850.0
2020-11-27 11:30:00,491.61,493.25,490.82,491.69,102814.0,491.61,493.25,490.82,491.69,102814.0
2020-11-27 11:40:00,491.62,491.75,490.01,490.8,41900.0,491.62,491.75,490.01,490.8,41900.0
2020-11-27 11:50:00,490.56,491.37,489.58,489.95,28071.0,490.56,491.37,489.58,489.95,28071.0
2020-11-27 12:00:00,489.77,490.4,489.33,489.7,29925.0,489.77,490.4,489.33,489.7,29925.0
2020-11-27 12:10:00,489.83,489.83,488.27,489.1,28262.0,489.83,489.83,488.27,489.1,28262.0
2020-11-27 12:20:00,488.94,488.94,487.96,488.34,39629.0,488.94,488.94,487.96,488.34,39629.0
2020-11-27 12:30:00,488.24,489.69,487.81,489.48,20557.0,488.24,489.69,487.81,489.48,20557.0
2020-11-27 12:40:00,489.51,490.32,489.28,489.65,33896.0,489.51,490.32,489.28,489.65,33896.0
2020-11-27 12:50:00,489.72,491.67,489.7,491.34,89011.0,489.72,491.67,489.7,491.34,89011.0
2020-11-30 09:30:00,489.8,492.55,487.0,487.64,138861.0,489.8,492.55,487.0,487.64,138861.0
2020-11-30 09:40:00,487.86,489.78,487.5,487.98,53127.0,487.86,489.78,487.5,487.98,53127.0
2020-11-30 09:50:00,487.97,490.45,487.52,489.27,57105.0,487.97,490.45,487.52,489.27,57105.0
2020-11-30 10:00:00,489.09,489.58,486.91,487.41,41410.0,489.09,489.58,486.91,487.41,41410.0
2020-11-30 10:10:00,487.48,488.48,486.78,487.07,25977.0,487.48,488.48,486.78,487.07,25977.0
2020-11-30 10:20:00,487.02,489.0,487.02,487.34,34699.0,487.02,489.0,487.02,487.34,34699.0
2020-11-30 10:30:00,487.44,487.78,483.77,484.34,68392.0,487.44,487.78,483.77,484.34,68392.0
2020-11-30 10:40:00,484.3,484.63,481.26,483.42,61191.0,484.3,484.63,481.26,483.42,61191.0
2020-11-30 10:50:00,483.14,484.56,482.72,484.24,28064.0,483.14,484.56,482.72,484.24,28064.0
2020-11-30 11:00:00,484.24,484.78,482.45,484.31,38092.0,484.24,484.78,482.45,484.31,38092.0
2020-11-30 11:10:00,484.11,485.1,483.93,484.94,24462.0,484.11,485.1,483.93,484.94,24462.0
2020-11-30 11:20:00,484.71,484.96,483.5,484.04,17689.0,484.71,484.96,483.5,484.04,17689.0
2020-11-30 11:30:00,484.04,484.33,482.39,484.33,29881.0,484.04,484.33,482.39,484.33,29881.0
2020-11-30 11:40:00,483.99,486.39,483.99,486.05,50814.0,483.99,486.39,483.99,486.05,50814.0
2020-11-30 11:50:00,486.25,486.31,485.17,485.93,15123.0,486.25,486.31,485.17,485.93,15123.0
2020-11-30 12:00:00,485.84,485.94,484.5,484.58,31000.0,485.84,485.94,484.5,484.58,31000.0
2020-11-30 12:10:00,484.43,485.28,484.15,485.26,12195.0,484.43,485.28,484.15,485.26,12195.0
2020-11-30 12:20:00,485.1,486.42,484.5,486.32,41455.0,485.1,486.42,484.5,486.32,41455.0
2020-11-30 12:30:00,486.4,486.81,486.0,486.19,15068.0,486.4,486.81,486.0,486.19,15068.0
2020-11-30 12:40:00,486.5,486.65,485.58,485.75,16033.0,486.5,486.65,485.58,485.75,16033.0
2020-11-30 12:50:00,485.62,486.9,485.33,486.72,15096.0,485.62,486.9,485.33,486.72,15096.0
2020-11-30 13:00:00,486.61,487.11,486.13,486.92,15013.0,486.61,487.11,486.13,486.92,15013.0
2020-11-30 13:10:00,486.96,486.96,486.2,486.43,10351.0,486.96,486.96,486.2,486.43,10351.0
2020-11-30 13:20:00,486.43,486.94,486.23,486.26,13161.0,486.43,486.94,486.23,486.26,13161.0
2020-11-30 13:30:00,486.5,487.41,486.44,487.36,17984.0,486.5,487.41,486.44,487.36,17984.0
2020-11-30 13:40:00,487.4,488.24,487.01,488.06,17214.0,487.4,488.24,487.01,488.06,17214.0
2020-11-30 13:50:00,488.08,488.52,487.52,487.52,16926.0,488.08,488.52,487.52,487.52,16926.0
2020-11-30 14:00:00,487.43,488.31,487.34,488.31,18195.0,487.43,488.31,487.34,488.31,18195.0
2020-11-30 14:10:00,488.26,488.47,487.87,487.99,18139.0,488.26,488.47,487.87,487.99,18139.0
2020-11-30 14:20:00,487.89,488.27,487.58,487.99,16817.0,487.89,488.27,487.58,487.99,16817.0
2020-11-30 14:30:00,488.01,488.49,487.83,488.37,22901.0,488.01,488.49,487.83,488.37,22901.0
2020-11-30 14:40:00,488.3,489.2,487.76,489.02,25182.0,488.3,489.2,487.76,489.02,25182.0
2020-11-30 14:50:00,489.1,489.95,488.94,489.89,32922.0,489.1,489.95,488.94,489.89,32922.0
2020-11-30 15:00:00,489.96,489.99,488.49,488.78,32286.0,489.96,489.99,488.49,488.78,32286.0
2020-11-30 15:10:00,488.75,489.05,488.25,488.7,29510.0,488.75,489.05,488.25,488.7,29510.0
2020-11-30 15:20:00,488.58,488.86,487.71,487.87,33369.0,488.58,488.86,487.71,487.87,33369.0
2020-11-30 15:30:00,487.98,489.34,487.96,488.91,32330.0,487.98,489.34,487.96,488.91,32330.0
2020-11-30 15:40:00,488.95,489.28,488.47,489.24,29764.0,488.95,489.28,488.47,489.24,29764.0
2020-11-30 15:50:00,489.44,490.98,489.1,490.7,174062.0,489.44,490.98,489.1,490.7,174062.0
2020-12-01 09:30:00,492.44,502.82,491.98,501.53,400362.0,492.44,502.82,491.98,501.53,400362.0
2020-12-01 09:40:00,501.73,505.2,501.44,503.55,214481.0,501.73,505.2,501.44,503.55,214481.0
2020-12-01 09:50:00,503.41,504.51,500.26,502.34,186002.0,503.41,504.51,500.26,502.34,186002.0
2020-12-01 10:00:00,502.39,503.41,499.72,501.25,124107.0,502.39,503.41,499.72,501.25,124107.0
2020-12-01 10:10:00,500.93,507.42,500.82,506.49,203901.0,500.93,507.42,500.82,506.49,203901.0
2020-12-01 10:20:00,506.55,506.94,502.18,503.44,104478.0,506.55,506.94,502.18,503.44,104478.0
2020-12-01 10:30:00,503.53,503.53,499.5,500.01,71707.0,503.53,503.53,499.5,500.01,71707.0
2020-12-01 10:40:00,500.0,501.99,499.87,500.7,61384.0,500.0,501.99,499.87,500.7,61384.0
2020-12-01 10:50:00,500.74,503.79,500.62,502.16,70192.0,500.74,503.79,500.62,502.16,70192.0
2020-12-01 11:00:00,502.34,503.99,501.32,503.99,34855.0,502.34,503.99,501.32,503.99,34855.0
2020-12-01 11:10:00,503.89,504.54,502.61,502.91,44283.0,503.89,504.54,502.61,502.91,44283.0
2020-12-01 11:20:00,502.8,503.7,501.91,503.06,35427.0,502.8,503.7,501.91,503.06,35427.0
2020-12-01 11:30:00,503.51,503.81,501.95,502.67,44119.0,503.51,503.81,501.95,502.67,44119.0
2020-12-01 11:40:00,502.37,503.12,501.5,501.94,26547.0,502.37,503.12,501.5,501.94,26547.0
2020-12-01 11:50:00,501.97,504.5,501.97,503.9,50025.0,501.97,504.5,501.97,503.9,50025.0
2020-12-01 12:00:00,503.71,505.51,503.71,505.4,50667.0,503.71,505.51,503.71,505.4,50667.0
2020-12-01 12:10:00,505.3,505.86,504.66,505.33,36415.0,505.3,505.86,504.66,505.33,36415.0
2020-12-01 12:20:00,505.31,506.48,505.04,505.8,41293.0,505.31,506.48,505.04,505.8,41293.0
2020-12-01 12:30:00,505.58,505.8,504.73,505.07,24362.0,505.58,505.8,504.73,505.07,24362.0
2020-12-01 12:40:00,505.02,505.28,503.82,505.08,33669.0,505.02,505.28,503.82,505.08,33669.0
2020-12-01 12:50:00,505.1,505.27,504.09,504.09,30227.0,505.1,505.27,504.09,504.09,30227.0
2020-12-01 13:00:00,504.23,505.49,504.15,505.3,23284.0,504.23,505.49,504.15,505.3,23284.0
2020-12-01 13:10:00,505.35,508.78,505.1,508.78,77913.0,505.35,508.78,505.1,508.78,77913.0
2020-12-01 13:20:00,508.65,509.14,508.05,508.76,83487.0,508.65,509.14,508.05,508.76,83487.0
2020-12-01 13:30:00,508.71,509.47,507.66,508.19,42951.0,508.71,509.47,507.66,508.19,42951.0
2020-12-01 13:40:00,508.13,509.14,507.71,508.85,26502.0,508.13,509.14,507.71,508.85,26502.0
2020-12-01 13:50:00,508.69,508.76,506.9,507.12,22137.0,508.69,508.76,506.9,507.12,22137.0
2020-12-01 14:00:00,507.38,507.49,506.52,507.2,25549.0,507.38,507.49,506.52,507.2,25549.0
2020-12-01 14:10:00,507.21,507.5,505.67,506.2,57644.0,507.21,507.5,505.67,506.2,57644.0
2020-12-01 14:20:00,506.13,506.36,504.6,505.38,54486.0,506.13,506.36,504.6,505.38,54486.0
2020-12-01 14:30:00,505.38,506.36,504.2,506.36,46588.0,505.38,506.36,504.2,506.36,46588.0
2020-12-01 14:40:00,506.27,507.0,505.86,506.1,23008.0,506.27,507.0,505.86,506.1,23008.0
2020-12-01 14:50:00,506.05,506.28,504.15,504.6,46852.0,506.05,506.28,504.15,504.6,46852.0
2020-12-01 15:00:00,504.75,504.89,503.86,504.32,20431.0,504.75,504.89,503.86,504.32,20431.0
2020-12-01 15:10:00,504.22,504.69,502.74,503.11,45542.0,504.22,504.69,502.74,503.11,45542.0
2020-12-01 15:20:00,503.18,503.87,502.58,503.46,27196.0,503.18,503.87,502.58,503.46,27196.0
2020-12-01 15:30:00,503.5,504.39,503.12,504.04,37138.0,503.5,504.39,503.12,504.04,37138.0
2020-12-01 15:40:00,503.95,504.07,502.68,503.09,48735.0,503.95,504.07,502.68,503.09,48735.0
2020-12-01 15:50:00,502.89,505.34,502.5,504.58,178648.0,502.89,505.34,502.5,504.58,178648.0
2020-12-02 09:30:00,501.62,502.61,496.91,497.66,164070.0,501.62,502.61,496.91,497.66,164070.0
2020-12-02 09:40:00,497.81,498.86,494.75,494.95,121230.0,497.81,498.86,494.75,494.95,121230.0
2020-12-02 09:50:00,495.31,497.69,493.5,496.17,112309.0,495.31,497.69,493.5,496.17,112309.0
2020-12-02 10:00:00,496.34,497.46,495.12,497.23,87862.0,496.34,497.46,495.12,497.23,87862.0
2020-12-02 10:10:00,497.25,499.75,497.21,499.5,76261.0,497.25,499.75,497.21,499.5,76261.0
2020-12-02 10:20:00,499.41,499.8,498.07,498.57,48394.0,499.41,499.8,498.07,498.57,48394.0
2020-12-02 10:30:00,498.64,501.45,498.64,501.33,73162.0,498.64,501.45,498.64,501.33,73162.0
2020-12-02 10:40:00,501.43,503.57,501.02,502.15,60362.0,501.43,503.57,501.02,502.15,60362.0
2020-12-02 10:50:00,502.22,502.3,501.11,501.85,32246.0,502.22,502.3,501.11,501.85,32246.0
2020-12-02 11:00:00,501.74,503.16,501.68,502.56,29078.0,501.74,503.16,501.68,502.56,29078.0
2020-12-02 11:10:00,502.9,502.9,501.97,502.9,24367.0,502.9,502.9,501.97,502.9,24367.0
2020-12-02 11:20:00,503.04,503.78,501.95,503.68,47343.0,503.04,503.78,501.95,503.68,47343.0
2020-12-02 11:30:00,503.73,505.37,503.12,505.37,63793.0,503.73,505.37,503.12,505.37,63793.0
2020-12-02 11:40:00,505.41,505.82,504.18,505.04,66219.0,505.41,505.82,504.18,505.04,66219.0
2020-12-02 11:50:00,504.96,505.95,504.93,505.66,23343.0,504.96,505.95,504.93,505.66,23343.0
2020-12-02 12:00:00,505.71,506.49,505.63,506.29,35751.0,505.71,506.49,505.63,506.29,35751.0
2020-12-02 12:10:00,506.33,506.8,504.79,504.81,26003.0,506.33,506.8,504.79,504.81,26003.0
2020-12-02 12:20:00,504.8,504.86,503.86,504.58,26186.0,504.8,504.86,503.86,504.58,26186.0
2020-12-02 12:30:00,504.65,505.18,503.98,504.15,19726.0,504.65,505.18,503.98,504.15,19726.0
2020-12-02 12:40:00,503.94,504.08,502.91,503.2,18223.0,503.94,504.08,502.91,503.2,18223.0
2020-12-02 12:50:00,503.15,504.17,503.15,503.94,21350.0,503.15,504.17,503.15,503.94,21350.0
2020-12-02 13:00:00,503.68,504.63,503.52,504.59,15105.0,503.68,504.63,503.52,504.59,15105.0
2020-12-02 13:10:00,504.75,505.46,504.41,504.59,27296.0,504.75,505.46,504.41,504.59,27296.0
2020-12-02 13:20:00,504.23,504.31,503.24,503.66,11199.0,504.23,504.31,503.24,503.66,11199.0
2020-12-02 13:30:00,503.85,503.95,502.51,503.53,16209.0,503.85,503.95,502.51,503.53,16209.0
2020-12-02 13:40:00,503.35,503.35,502.25,502.72,14686.0,503.35,503.35,502.25,502.72,14686.0
2020-12-02 13:50:00,502.46,503.32,502.46,503.03,10347.0,502.46,503.32,502.46,503.03,10347.0
2020-12-02 14:00:00,503.15,503.37,502.18,502.3,9235.0,503.15,503.37,502.18,502.3,9235.0
2020-12-02 14:10:00,502.2,503.7,501.89,503.54,14323.0,502.2,503.7,501.89,503.54,14323.0
2020-12-02 14:20:00,503.31,504.33,503.26,504.1,14187.0,503.31,504.33,503.26,504.1,14187.0
2020-12-02 14:30:00,504.04,504.46,503.46,504.14,18878.0,504.04,504.46,503.46,504.14,18878.0
2020-12-02 14:40:00,503.88,504.25,503.0,503.18,9518.0,503.88,504.25,503.0,503.18,9518.0
2020-12-02 14:50:00,503.36,503.77,502.93,503.34,12406.0,503.36,503.77,502.93,503.34,12406.0
2020-12-02 15:00:00,503.33,504.19,502.99,503.27,16397.0,503.33,504.19,502.99,503.27,16397.0
2020-12-02 15:10:00,503.35,504.03,502.6,502.7,15880.0,503.35,504.03,502.6,502.7,15880.0
2020-12-02 15:20:00,502.72,503.34,502.23,502.23,20342.0,502.72,503.34,502.23,502.23,20342.0
2020-12-02 15:30:00,502.34,502.89,501.62,501.92,20993.0,502.34,502.89,501.62,501.92,20993.0
2020-12-02 15:40:00,501.83,502.55,501.54,502.08,42474.0,501.83,502.55,501.54,502.08,42474.0
2020-12-02 15:50:00,502.22,503.76,502.13,503.35,82670.0,502.22,503.76,502.13,503.35,82670.0
2020-12-03 09:30:00,502.99,508.77,500.37,505.25,172526.0,502.99,508.77,500.37,505.25,172526.0
2020-12-03 09:40:00,505.55,508.4,505.0,505.63,56069.0,505.55,508.4,505.0,505.63,56069.0
2020-12-03 09:50:00,505.75,505.76,501.5,501.89,52119.0,505.75,505.76,501.5,501.89,52119.0
2020-12-03 10:00:00,501.75,506.4,501.73,505.55,60750.0,501.75,506.4,501.73,505.55,60750.0
2020-12-03 10:10:00,505.76,507.21,505.73,506.61,26429.0,505.76,507.21,505.73,506.61,26429.0
2020-12-03 10:20:00,506.46,506.57,503.38,503.5,38400.0,506.46,506.57,503.38,503.5,38400.0
2020-12-03 10:30:00,503.5,503.74,502.02,502.37,36569.0,503.5,503.74,502.02,502.37,36569.0
2020-12-03 10:40:00,502.37,502.94,500.57,501.11,63843.0,502.37,502.94,500.57,501.11,63843.0
2020-12-03 10:50:00,501.15,503.03,500.91,501.18,28793.0,501.15,503.03,500.91,501.18,28793.0
2020-12-03 11:00:00,501.23,501.73,499.6,499.94,41654.0,501.23,501.73,499.6,499.94,41654.0
2020-12-03 11:10:00,499.8,500.54,498.35,499.38,55594.0,499.8,500.54,498.35,499.38,55594.0
2020-12-03 11:20:00,499.42,501.27,499.39,500.98,32769.0,499.42,501.27,499.39,500.98,32769.0
2020-12-03 11:30:00,500.67,501.14,500.0,500.7,36015.0,500.67,501.14,500.0,500.7,36015.0
2020-12-03 11:40:00,500.96,501.54,500.61,500.75,21363.0,500.96,501.54,500.61,500.75,21363.0
2020-12-03 11:50:00,500.62,502.14,499.45,501.76,34808.0,500.62,502.14,499.45,501.76,34808.0
2020-12-03 12:00:00,501.96,502.25,501.05,501.24,11290.0,501.96,502.25,501.05,501.24,11290.0
2020-12-03 12:10:00,501.44,501.5,499.99,500.11,21149.0,501.44,501.5,499.99,500.11,21149.0
2020-12-03 12:20:00,500.14,500.69,499.33,500.69,10585.0,500.14,500.69,499.33,500.69,10585.0
2020-12-03 12:30:00,500.61,501.43,500.51,501.13,23874.0,500.61,501.43,500.51,501.13,23874.0
2020-12-03 12:40:00,501.26,502.26,501.26,502.13,17614.0,501.26,502.26,501.26,502.13,17614.0
2020-12-03 12:50:00,502.2,502.2,501.01,501.52,8608.0,502.2,502.2,501.01,501.52,8608.0
2020-12-03 13:00:00,501.37,501.5,500.81,501.45,13246.0,501.37,501.5,500.81,501.45,13246.0
2020-12-03 13:10:00,501.45,502.25,501.31,501.98,20647.0,501.45,502.25,501.31,501.98,20647.0
2020-12-03 13:20:00,501.83,502.51,501.37,502.34,17778.0,501.83,502.51,501.37,502.34,17778.0
2020-12-03 13:30:00,502.38,502.94,501.13,501.13,17388.0,502.38,502.94,501.13,501.13,17388.0
2020-12-03 13:40:00,501.01,501.11,498.84,499.72,39330.0,501.01,501.11,498.84,499.72,39330.0
2020-12-03 13:50:00,499.53,500.22,499.06,499.39,48002.0,499.53,500.22,499.06,499.39,48002.0
2020-12-03 14:00:00,499.53,499.94,499.3,499.84,16000.0,499.53,499.94,499.3,499.84,16000.0
2020-12-03 14:10:00,499.78,500.03,499.22,499.23,18690.0,499.78,500.03,499.22,499.23,18690.0
2020-12-03 14:20:00,499.34,499.77,497.5,498.11,37423.0,499.34,499.77,497.5,498.11,37423.0
2020-12-03 14:30:00,497.97,498.75,497.85,498.29,18100.0,497.97,498.75,497.85,498.29,18100.0
2020-12-03 14:40:00,498.3,498.53,497.5,498.01,22865.0,498.3,498.53,497.5,498.01,22865.0
2020-12-03 14:50:00,498.14,498.95,497.76,498.85,19903.0,498.14,498.95,497.76,498.85,19903.0
2020-12-03 15:00:00,498.83,498.85,496.93,497.57,43608.0,498.83,498.85,496.93,497.57,43608.0
2020-12-03 15:10:00,497.45,498.67,497.34,498.14,21103.0,497.45,498.67,497.34,498.14,21103.0
2020-12-03 15:20:00,498.16,498.81,497.76,498.28,24620.0,498.16,498.81,497.76,498.28,24620.0
2020-12-03 15:30:00,498.33,498.68,497.91,498.0,20149.0,498.33,498.68,497.91,498.0,20149.0
2020-12-03 15:40:00,497.87,498.4,497.21,498.4,47929.0,497.87,498.4,497.21,498.4,47929.0
2020-12-03 15:50:00,498.27,498.29,496.04,497.72,133489.0,498.27,498.29,496.04,497.72,133489.0
2020-12-04 09:30:00,497.5,498.05,493.64,495.42,119986.0,497.5,498.05,493.64,495.42,119986.0
2020-12-04 09:40:00,495.36,501.44,494.8,500.87,130196.0,495.36,501.44,494.8,500.87,130196.0
2020-12-04 09:50:00,500.92,502.0,500.02,502.0,80647.0,500.92,502.0,500.02,502.0,80647.0
2020-12-04 10:00:00,502.08,502.2,499.81,501.33,40275.0,502.08,502.2,499.81,501.33,40275.0
2020-12-04 10:10:00,501.44,504.5,501.42,502.02,69684.0,501.44,504.5,501.42,502.02,69684.0
2020-12-04 10:20:00,502.26,502.29,499.0,499.09,47778.0,502.26,502.29,499.0,499.09,47778.0
2020-12-04 10:30:00,499.3,501.0,499.3,500.69,17534.0,499.3,501.0,499.3,500.69,17534.0
2020-12-04 10:40:00,500.92,502.32,500.92,501.95,19659.0,500.92,502.32,500.92,501.95,19659.0
2020-12-04 10:50:00,502.03,502.33,500.02,500.02,12724.0,502.03,502.33,500.02,500.02,12724.0
2020-12-04 11:00:00,500.23,500.46,498.99,499.62,24011.0,500.23,500.46,498.99,499.62,24011.0
2020-12-04 11:10:00,499.71,499.71,497.0,497.71,40079.0,499.71,499.71,497.0,497.71,40079.0
2020-12-04 11:20:00,497.67,499.72,497.66,499.14,30602.0,497.67,499.72,497.66,499.14,30602.0
2020-12-04 11:30:00,499.07,499.28,498.0,498.62,20148.0,499.07,499.28,498.0,498.62,20148.0
2020-12-04 11:40:00,498.64,498.8,497.93,498.19,13577.0,498.64,498.8,497.93,498.19,13577.0
2020-12-04 11:50:00,498.28,498.28,496.64,496.71,31754.0,498.28,498.28,496.64,496.71,31754.0
2020-12-04 12:00:00,496.82,497.23,496.3,496.46,21445.0,496.82,497.23,496.3,496.46,21445.0
2020-12-04 12:10:00,496.39,499.1,496.3,498.8,50939.0,496.39,499.1,496.3,498.8,50939.0
2020-12-04 12:20:00,498.9,499.31,498.04,498.16,27348.0,498.9,499.31,498.04,498.16,27348.0
2020-12-04 12:30:00,498.03,499.2,498.03,499.2,16929.0,498.03,499.2,498.03,499.2,16929.0
2020-12-04 12:40:00,499.06,500.15,498.92,499.42,31017.0,499.06,500.15,498.92,499.42,31017.0
2020-12-04 12:50:00,499.29,499.93,498.78,499.85,8313.0,499.29,499.93,498.78,499.85,8313.0
2020-12-04 13:00:00,499.73,499.83,499.05,499.33,9821.0,499.73,499.83,499.05,499.33,9821.0
2020-12-04 13:10:00,499.26,499.84,499.15,499.52,9166.0,499.26,499.84,499.15,499.52,9166.0
2020-12-04 13:20:00,499.5,500.08,499.2,499.62,10986.0,499.5,500.08,499.2,499.62,10986.0
2020-12-04 13:30:00,499.57,500.33,499.57,499.77,15195.0,499.57,500.33,499.57,499.77,15195.0
2020-12-04 13:40:00,499.77,499.77,499.08,499.64,6411.0,499.77,499.77,499.08,499.64,6411.0
2020-12-04 13:50:00,499.57,499.57,498.79,499.42,10888.0,499.57,499.57,498.79,499.42,10888.0
2020-12-04 14:00:00,499.49,499.67,499.2,499.27,10488.0,499.49,499.67,499.2,499.27,10488.0
2020-12-04 14:10:00,499.36,499.55,499.0,499.29,10040.0,499.36,499.55,499.0,499.29,10040.0
2020-12-04 14:20:00,499.26,499.47,498.93,499.03,12890.0,499.26,499.47,498.93,499.03,12890.0
2020-12-04 14:30:00,498.91,499.31,498.85,499.17,8866.0,498.91,499.31,498.85,499.17,8866.0
2020-12-04 14:40:00,499.09,499.92,499.03,499.86,25391.0,499.09,499.92,499.03,499.86,25391.0
2020-12-04 14:50:00,499.9,499.97,499.42,499.7,12368.0,499.9,499.97,499.42,499.7,12368.0
2020-12-04 15:00:00,499.8,499.9,499.14,499.33,23637.0,499.8,499.9,499.14,499.33,23637.0
2020-12-04 15:10:00,499.31,499.32,498.39,498.7,22024.0,499.31,499.32,498.39,498.7,22024.0
2020-12-04 15:20:00,498.58,499.16,498.44,498.6,23019.0,498.58,499.16,498.44,498.6,23019.0
2020-12-04 15:30:00,498.65,499.12,498.59,498.83,21268.0,498.65,499.12,498.59,498.83,21268.0
2020-12-04 15:40:00,498.75,499.37,497.85,498.0,64218.0,498.75,499.37,497.85,498.0,64218.0
2020-12-04 15:50:00,497.94,498.75,497.43,498.38,98495.0,497.94,498.75,497.43,498.38,98495.0
2020-12-07 09:30:00,501.49,502.88,499.35,502.6,52666.0,501.49,502.88,499.35,502.6,52666.0
2020-12-07 09:40:00,502.72,505.34,502.5,502.76,55046.0,502.72,505.34,502.5,502.76,55046.0
2020-12-07 09:50:00,502.76,503.24,501.83,502.91,35918.0,502.76,503.24,501.83,502.91,35918.0
2020-12-07 10:00:00,503.0,508.28,503.0,507.87,109337.0,503.0,508.28,503.0,507.87,109337.0
2020-12-07 10:10:00,507.96,511.44,507.96,509.9,194515.0,507.96,511.44,507.96,509.9,194515.0
2020-12-07 10:20:00,510.0,511.06,508.35,508.46,65548.0,510.0,511.06,508.35,508.46,65548.0
2020-12-07 10:30:00,508.49,510.04,507.41,509.71,43372.0,508.49,510.04,507.41,509.71,43372.0
2020-12-07 10:40:00,509.65,510.07,508.86,509.41,33285.0,509.65,510.07,508.86,509.41,33285.0
2020-12-07 10:50:00,509.0,512.65,508.89,512.43,95562.0,509.0,512.65,508.89,512.43,95562.0
2020-12-07 11:00:00,512.34,513.63,511.24,513.44,59535.0,512.34,513.63,511.24,513.44,59535.0
2020-12-07 11:10:00,513.35,514.56,513.2,513.68,66538.0,513.35,514.56,513.2,513.68,66538.0
2020-12-07 11:20:00,513.57,513.74,512.18,513.09,37340.0,513.57,513.74,512.18,513.09,37340.0
2020-12-07 11:30:00,512.94,513.41,511.88,513.35,56601.0,512.94,513.41,511.88,513.35,56601.0
2020-12-07 11:40:00,513.26,515.5,513.11,515.41,89040.0,513.26,515.5,513.11,515.41,89040.0
2020-12-07 11:50:00,515.43,515.64,514.36,514.72,49831.0,515.43,515.64,514.36,514.72,49831.0
2020-12-07 12:00:00,514.7,514.71,512.93,513.84,44461.0,514.7,514.71,512.93,513.84,44461.0
2020-12-07 12:10:00,513.84,516.06,513.84,515.76,60541.0,513.84,516.06,513.84,515.76,60541.0
2020-12-07 12:20:00,515.75,516.88,515.49,516.27,39706.0,515.75,516.88,515.49,516.27,39706.0
2020-12-07 12:30:00,516.24,516.64,515.66,516.0,34431.0,516.24,516.64,515.66,516.0,34431.0
2020-12-07 12:40:00,515.94,516.03,514.78,515.42,34178.0,515.94,516.03,514.78,515.42,34178.0
2020-12-07 12:50:00,515.58,516.4,515.47,515.91,27591.0,515.58,516.4,515.47,515.91,27591.0
2020-12-07 13:00:00,515.22,515.32,513.06,513.3,37685.0,515.22,515.32,513.06,513.3,37685.0
2020-12-07 13:10:00,513.11,513.31,512.12,513.03,34830.0,513.11,513.31,512.12,513.03,34830.0
2020-12-07 13:20:00,512.7,512.7,511.5,511.63,33088.0,512.7,512.7,511.5,511.63,33088.0
2020-12-07 13:30:00,511.52,513.95,511.37,513.94,39678.0,511.52,513.95,511.37,513.94,39678.0
2020-12-07 13:40:00,513.85,514.3,513.52,513.86,34888.0,513.85,514.3,513.52,513.86,34888.0
2020-12-07 13:50:00,513.86,515.0,512.9,514.88,30117.0,513.86,515.0,512.9,514.88,30117.0
2020-12-07 14:00:00,515.02,516.49,514.1,516.43,72226.0,515.02,516.49,514.1,516.43,72226.0
2020-12-07 14:10:00,516.31,517.14,516.0,516.78,57037.0,516.31,517.14,516.0,516.78,57037.0
2020-12-07 14:20:00,516.62,516.62,515.5,516.08,30479.0,516.62,516.62,515.5,516.08,30479.0
2020-12-07 14:30:00,516.0,516.44,515.3,516.02,34165.0,516.0,516.44,515.3,516.02,34165.0
2020-12-07 14:40:00,516.0,516.67,515.88,516.6,18055.0,516.0,516.67,515.88,516.6,18055.0
2020-12-07 14:50:00,516.62,516.99,515.76,516.45,22912.0,516.62,516.99,515.76,516.45,22912.0
2020-12-07 15:00:00,516.64,517.76,516.62,517.52,40168.0,516.64,517.76,516.62,517.52,40168.0
2020-12-07 15:10:00,517.41,517.46,516.1,516.49,23011.0,517.41,517.46,516.1,516.49,23011.0
2020-12-07 15:20:00,516.48,516.77,515.89,516.08,17512.0,516.48,516.77,515.89,516.08,17512.0
2020-12-07 15:30:00,515.99,516.55,515.3,516.41,37337.0,515.99,516.55,515.3,516.41,37337.0
2020-12-07 15:40:00,516.39,516.52,515.43,516.0,67171.0,516.39,516.52,515.43,516.0,67171.0
2020-12-07 15:50:00,515.91,516.34,515.0,515.96,196853.0,515.91,516.34,515.0,515.96,196853.0
2020-12-08 09:30:00,518.43,521.5,512.23,513.39,278804.0,518.43,521.5,512.23,513.39,278804.0
2020-12-08 09:40:00,513.2,513.21,509.85,511.24,117131.0,513.2,513.21,509.85,511.24,117131.0
2020-12-08 09:50:00,511.27,511.48,509.3,509.93,69678.0,511.27,511.48,509.3,509.93,69678.0
2020-12-08 10:00:00,510.05,511.74,508.93,509.9,111938.0,510.05,511.74,508.93,509.9,111938.0
2020-12-08 10:10:00,510.25,510.75,506.6,507.51,83707.0,510.25,510.75,506.6,507.51,83707.0
2020-12-08 10:20:00,507.0,507.59,505.58,506.91,71593.0,507.0,507.59,505.58,506.91,71593.0
2020-12-08 10:30:00,506.98,509.0,506.58,508.95,45734.0,506.98,509.0,506.58,508.95,45734.0
2020-12-08 10:40:00,508.93,509.61,508.4,509.35,39414.0,508.93,509.61,508.4,509.35,39414.0
2020-12-08 10:50:00,509.49,510.17,508.57,509.41,25375.0,509.49,510.17,508.57,509.41,25375.0
2020-12-08 11:00:00,509.47,509.72,507.88,508.15,25273.0,509.47,509.72,507.88,508.15,25273.0
2020-12-08 11:10:00,508.5,510.21,508.32,509.62,32471.0,508.5,510.21,508.32,509.62,32471.0
2020-12-08 11:20:00,509.8,509.82,508.12,508.58,22986.0,509.8,509.82,508.12,508.58,22986.0
2020-12-08 11:30:00,508.61,509.2,508.09,508.21,23850.0,508.61,509.2,508.09,508.21,23850.0
2020-12-08 11:40:00,508.11,508.11,506.25,506.84,43008.0,508.11,508.11,506.25,506.84,43008.0
2020-12-08 11:50:00,506.8,508.17,506.46,508.0,44622.0,506.8,508.17,506.46,508.0,44622.0
2020-12-08 12:00:00,508.1,509.26,507.9,508.15,27457.0,508.1,509.26,507.9,508.15,27457.0
2020-12-08 12:10:00,508.11,508.14,506.07,506.75,62080.0,508.11,508.14,506.07,506.75,62080.0
2020-12-08 12:20:00,506.74,506.75,505.55,506.37,43716.0,506.74,506.75,505.55,506.37,43716.0
2020-12-08 12:30:00,506.47,507.83,506.0,507.83,36696.0,506.47,507.83,506.0,507.83,36696.0
2020-12-08 12:40:00,507.83,509.69,507.78,509.51,49923.0,507.83,509.69,507.78,509.51,49923.0
2020-12-08 12:50:00,509.7,510.35,508.59,510.04,40231.0,509.7,510.35,508.59,510.04,40231.0
2020-12-08 13:00:00,510.06,511.45,509.53,511.29,69508.0,510.06,511.45,509.53,511.29,69508.0
2020-12-08 13:10:00,511.18,511.66,509.7,509.7,34877.0,511.18,511.66,509.7,509.7,34877.0
2020-12-08 13:20:00,509.59,511.1,509.16,510.75,34225.0,509.59,511.1,509.16,510.75,34225.0
2020-12-08 13:30:00,510.95,512.17,510.94,512.17,31490.0,510.95,512.17,510.94,512.17,31490.0
2020-12-08 13:40:00,512.24,512.24,510.93,510.97,20861.0,512.24,512.24,510.93,510.97,20861.0
2020-12-08 13:50:00,510.99,511.63,509.89,509.89,19807.0,510.99,511.63,509.89,509.89,19807.0
2020-12-08 14:00:00,509.83,510.65,509.49,510.38,22623.0,509.83,510.65,509.49,510.38,22623.0
2020-12-08 14:10:00,510.39,511.19,510.31,510.92,21431.0,510.39,511.19,510.31,510.92,21431.0
2020-12-08 14:20:00,510.83,512.0,510.81,511.84,22227.0,510.83,512.0,510.81,511.84,22227.0
2020-12-08 14:30:00,511.81,511.95,510.38,510.47,21987.0,511.81,511.95,510.38,510.47,21987.0
2020-12-08 14:40:00,510.56,511.35,510.44,511.21,13213.0,510.56,511.35,510.44,511.21,13213.0
2020-12-08 14:50:00,511.19,511.38,510.5,510.84,18141.0,511.19,511.38,510.5,510.84,18141.0
2020-12-08 15:00:00,510.9,511.29,510.58,511.06,15853.0,510.9,511.29,510.58,511.06,15853.0
2020-12-08 15:10:00,511.2,511.5,510.22,510.43,27112.0,511.2,511.5,510.22,510.43,27112.0
2020-12-08 15:20:00,510.44,511.19,510.17,510.85,25462.0,510.44,511.19,510.17,510.85,25462.0
2020-12-08 15:30:00,510.79,511.2,510.52,510.92,31451.0,510.79,511.2,510.52,510.92,31451.0
2020-12-08 15:40:00,510.84,512.0,510.64,511.76,48485.0,510.84,512.0,510.64,511.76,48485.0
2020-12-08 15:50:00,511.9,513.5,511.9,512.67,133563.0,511.9,513.5,511.9,512.67,133563.0
2020-12-09 09:30:00,510.53,514.5,509.01,511.11,129261.0,510.53,514.5,509.01,511.11,129261.0
2020-12-09 09:40:00,511.08,513.5,510.85,512.77,70159.0,511.08,513.5,510.85,512.77,70159.0
2020-12-09 09:50:00,512.65,513.64,510.17,510.67,58796.0,512.65,513.64,510.17,510.67,58796.0
2020-12-09 10:00:00,510.58,510.58,508.31,509.15,45034.0,510.58,510.58,508.31,509.15,45034.0
2020-12-09 10:10:00,509.01,510.05,507.75,509.9,33967.0,509.01,510.05,507.75,509.9,33967.0
2020-12-09 10:20:00,509.93,510.84,509.59,510.56,16969.0,509.93,510.84,509.59,510.56,16969.0
2020-12-09 10:30:00,510.05,510.5,508.65,509.3,16084.0,510.05,510.5,508.65,509.3,16084.0
2020-12-09 10:40:00,508.85,510.87,508.64,510.73,22903.0,508.85,510.87,508.64,510.73,22903.0
2020-12-09 10:50:00,510.98,511.11,509.77,510.55,19586.0,510.98,511.11,509.77,510.55,19586.0
2020-12-09 11:00:00,510.36,510.48,509.02,509.1,15412.0,510.36,510.48,509.02,509.1,15412.0
2020-12-09 11:10:00,508.96,509.0,508.28,508.52,18680.0,508.96,509.0,508.28,508.52,18680.0
2020-12-09 11:20:00,508.43,509.15,507.76,508.38,25473.0,508.43,509.15,507.76,508.38,25473.0
2020-12-09 11:30:00,508.02,508.21,506.45,507.04,32618.0,508.02,508.21,506.45,507.04,32618.0
2020-12-09 11:40:00,506.96,507.09,506.37,506.9,21759.0,506.96,507.09,506.37,506.9,21759.0
2020-12-09 11:50:00,506.69,507.74,506.65,507.72,19110.0,506.69,507.74,506.65,507.72,19110.0
2020-12-09 12:00:00,507.44,507.46,505.2,505.4,22204.0,507.44,507.46,505.2,505.4,22204.0
2020-12-09 12:10:00,505.28,505.28,503.33,503.39,52163.0,505.28,505.28,503.33,503.39,52163.0
2020-12-09 12:20:00,503.37,503.79,502.06,502.79,80953.0,503.37,503.79,502.06,502.79,80953.0
2020-12-09 12:30:00,502.88,503.21,500.86,500.89,50555.0,502.88,503.21,500.86,500.89,50555.0
2020-12-09 12:40:00,501.14,501.18,498.38,498.5,62171.0,501.14,501.18,498.38,498.5,62171.0
2020-12-09 12:50:00,498.46,500.8,498.35,500.44,65373.0,498.46,500.8,498.35,500.44,65373.0
2020-12-09 13:00:00,500.32,500.59,498.43,500.18,24474.0,500.32,500.59,498.43,500.18,24474.0
2020-12-09 13:10:00,500.18,500.18,498.69,498.85,19892.0,500.18,500.18,498.69,498.85,19892.0
2020-12-09 13:20:00,498.77,499.46,496.8,497.0,55721.0,498.77,499.46,496.8,497.0,55721.0
2020-12-09 13:30:00,496.9,498.1,496.24,497.95,32512.0,496.9,498.1,496.24,497.95,32512.0
2020-12-09 13:40:00,497.97,498.26,496.42,496.88,34679.0,497.97,498.26,496.42,496.88,34679.0
2020-12-09 13:50:00,496.6,497.19,494.11,494.11,67786.0,496.6,497.19,494.11,494.11,67786.0
2020-12-09 14:00:00,494.31,496.32,494.22,495.86,63570.0,494.31,496.32,494.22,495.86,63570.0
2020-12-09 14:10:00,495.61,496.29,494.75,495.67,40810.0,495.61,496.29,494.75,495.67,40810.0
2020-12-09 14:20:00,495.68,496.44,495.18,495.64,36040.0,495.68,496.44,495.18,495.64,36040.0
2020-12-09 14:30:00,495.76,496.1,494.11,494.71,50029.0,495.76,496.1,494.11,494.71,50029.0
2020-12-09 14:40:00,494.73,495.26,493.97,494.82,41370.0,494.73,495.26,493.97,494.82,41370.0
2020-12-09 14:50:00,495.0,495.09,493.68,494.48,59183.0,495.0,495.09,493.68,494.48,59183.0
2020-12-09 15:00:00,494.48,494.67,493.47,494.28,46982.0,494.48,494.67,493.47,494.28,46982.0
2020-12-09 15:10:00,494.29,494.69,493.4,493.67,30007.0,494.29,494.69,493.4,493.67,30007.0
2020-12-09 15:20:00,493.67,494.03,491.64,491.86,47104.0,493.67,494.03,491.64,491.86,47104.0
2020-12-09 15:30:00,491.75,492.65,491.29,492.34,68391.0,491.75,492.65,491.29,492.34,68391.0
2020-12-09 15:40:00,492.34,493.56,491.55,492.38,145200.0,492.34,493.56,491.55,492.38,145200.0
2020-12-09 15:50:00,492.37,495.03,491.8,493.6,224187.0,492.37,495.03,491.8,493.6,224187.0
2020-12-10 09:30:00,495.16,498.75,492.91,498.75,216709.0,495.16,498.75,492.91,498.75,216709.0
2020-12-10 09:40:00,498.74,499.64,497.56,498.87,73716.0,498.74,499.64,497.56,498.87,73716.0
2020-12-10 09:50:00,498.99,501.47,498.99,501.05,74051.0,498.99,501.47,498.99,501.05,74051.0
2020-12-10 10:00:00,501.05,502.7,499.37,502.56,77738.0,501.05,502.7,499.37,502.56,77738.0
2020-12-10 10:10:00,502.46,503.41,501.72,502.71,57409.0,502.46,503.41,501.72,502.71,57409.0
2020-12-10 10:20:00,502.85,503.77,502.15,502.55,34212.0,502.85,503.77,502.15,502.55,34212.0
2020-12-10 10:30:00,502.64,503.44,501.57,503.22,31611.0,502.64,503.44,501.57,503.22,31611.0
2020-12-10 10:40:00,503.14,503.4,501.61,502.45,28462.0,503.14,503.4,501.61,502.45,28462.0
2020-12-10 10:50:00,502.5,503.63,502.5,502.83,14405.0,502.5,503.63,502.5,502.83,14405.0
2020-12-10 11:00:00,502.58,503.33,502.0,503.07,16820.0,502.58,503.33,502.0,503.07,16820.0
2020-12-10 11:10:00,503.01,503.08,501.34,502.71,22678.0,503.01,503.08,501.34,502.71,22678.0
2020-12-10 11:20:00,502.67,502.95,501.7,501.79,20260.0,502.67,502.95,501.7,501.79,20260.0
2020-12-10 11:30:00,501.91,502.77,501.51,502.58,17203.0,501.91,502.77,501.51,502.58,17203.0
2020-12-10 11:40:00,502.7,502.71,500.25,500.39,21115.0,502.7,502.71,500.25,500.39,21115.0
2020-12-10 11:50:00,500.49,500.56,498.81,499.69,31006.0,500.49,500.56,498.81,499.69,31006.0
2020-12-10 12:00:00,499.6,500.85,499.6,500.72,23736.0,499.6,500.85,499.6,500.72,23736.0
2020-12-10 12:10:00,500.66,500.67,498.6,498.67,32669.0,500.66,500.67,498.6,498.67,32669.0
2020-12-10 12:20:00,498.72,499.06,498.17,499.06,19902.0,498.72,499.06,498.17,499.06,19902.0
2020-12-10 12:30:00,499.06,500.35,498.7,498.7,25645.0,499.06,500.35,498.7,498.7,25645.0
2020-12-10 12:40:00,498.68,499.39,498.5,498.52,28988.0,498.68,499.39,498.5,498.52,28988.0
2020-12-10 12:50:00,498.39,498.61,497.64,497.97,15663.0,498.39,498.61,497.64,497.97,15663.0
2020-12-10 13:00:00,497.96,499.8,497.68,499.48,16297.0,497.96,499.8,497.68,499.48,16297.0
2020-12-10 13:10:00,499.55,500.11,499.36,499.91,14189.0,499.55,500.11,499.36,499.91,14189.0
2020-12-10 13:20:00,500.0,501.31,500.0,501.31,14868.0,500.0,501.31,500.0,501.31,14868.0
2020-12-10 13:30:00,501.18,501.38,499.82,500.56,13756.0,501.18,501.38,499.82,500.56,13756.0
2020-12-10 13:40:00,500.54,501.03,499.72,500.14,13314.0,500.54,501.03,499.72,500.14,13314.0
2020-12-10 13:50:00,499.9,500.88,499.9,500.35,16536.0,499.9,500.88,499.9,500.35,16536.0
2020-12-10 14:00:00,500.49,501.29,500.22,500.91,10756.0,500.49,501.29,500.22,500.91,10756.0
2020-12-10 14:10:00,501.06,501.07,499.09,499.45,13151.0,501.06,501.07,499.09,499.45,13151.0
2020-12-10 14:20:00,499.44,499.77,498.83,498.9,14647.0,499.44,499.77,498.83,498.9,14647.0
2020-12-10 14:30:00,498.74,499.86,498.63,499.64,7099.0,498.74,499.86,498.63,499.64,7099.0
2020-12-10 14:40:00,499.63,500.04,499.02,499.02,16253.0,499.63,500.04,499.02,499.02,16253.0
2020-12-10 14:50:00,499.0,499.64,498.65,498.77,17264.0,499.0,499.64,498.65,498.77,17264.0
2020-12-10 15:00:00,498.86,499.26,498.52,498.89,11824.0,498.86,499.26,498.52,498.89,11824.0
2020-12-10 15:10:00,498.75,499.92,498.3,499.66,9109.0,498.75,499.92,498.3,499.66,9109.0
2020-12-10 15:20:00,499.61,500.54,499.58,500.15,14364.0,499.61,500.54,499.58,500.15,14364.0
2020-12-10 15:30:00,500.15,501.94,500.04,501.77,28611.0,500.15,501.94,500.04,501.77,28611.0
2020-12-10 15:40:00,501.64,501.74,501.0,501.0,29713.0,501.64,501.74,501.0,501.0,29713.0
2020-12-10 15:50:00,500.94,501.9,500.26,501.09,163308.0,500.94,501.9,500.26,501.09,163308.0
2020-12-11 09:30:00,495.0,500.3,495.0,499.12,156442.0,495.0,500.3,495.0,499.12,156442.0
2020-12-11 09:40:00,498.99,499.16,494.85,495.83,74716.0,498.99,499.16,494.85,495.83,74716.0
2020-12-11 09:50:00,496.05,497.4,495.35,496.7,30376.0,496.05,497.4,495.35,496.7,30376.0
2020-12-11 10:00:00,496.31,499.29,496.26,499.12,57471.0,496.31,499.29,496.26,499.12,57471.0
2020-12-11 10:10:00,499.3,500.57,499.24,500.21,47369.0,499.3,500.57,499.24,500.21,47369.0
2020-12-11 10:20:00,500.2,502.09,500.01,501.77,56373.0,500.2,502.09,500.01,501.77,56373.0
2020-12-11 10:30:00,501.85,501.85,499.53,500.18,44672.0,501.85,501.85,499.53,500.18,44672.0
2020-12-11 10:40:00,500.07,501.21,499.7,500.17,51175.0,500.07,501.21,499.7,500.17,51175.0
2020-12-11 10:50:00,499.99,500.3,498.95,500.08,69227.0,499.99,500.3,498.95,500.08,69227.0
2020-12-11 11:00:00,500.23,501.0,499.86,500.35,29289.0,500.23,501.0,499.86,500.35,29289.0
2020-12-11 11:10:00,500.27,500.47,499.75,500.27,23021.0,500.27,500.47,499.75,500.27,23021.0
2020-12-11 11:20:00,500.22,500.44,499.33,499.49,24598.0,500.22,500.44,499.33,499.49,24598.0
2020-12-11 11:30:00,499.34,499.6,497.55,497.69,30825.0,499.34,499.6,497.55,497.69,30825.0
2020-12-11 11:40:00,497.63,498.14,496.85,497.67,19124.0,497.63,498.14,496.85,497.67,19124.0
2020-12-11 11:50:00,497.55,498.61,497.28,498.44,32864.0,497.55,498.61,497.28,498.44,32864.0
2020-12-11 12:00:00,498.6,498.95,498.14,498.64,13856.0,498.6,498.95,498.14,498.64,13856.0
2020-12-11 12:10:00,498.57,498.78,497.46,497.96,12766.0,498.57,498.78,497.46,497.96,12766.0
2020-12-11 12:20:00,498.17,498.24,496.44,496.6,30950.0,498.17,498.24,496.44,496.6,30950.0
2020-12-11 12:30:00,496.56,496.62,495.35,495.86,30464.0,496.56,496.62,495.35,495.86,30464.0
2020-12-11 12:40:00,495.86,496.35,495.46,495.98,22386.0,495.86,496.35,495.46,495.98,22386.0
2020-12-11 12:50:00,495.96,497.53,495.96,497.31,35876.0,495.96,497.53,495.96,497.31,35876.0
2020-12-11 13:00:00,497.37,498.14,496.93,497.95,13575.0,497.37,498.14,496.93,497.95,13575.0
2020-12-11 13:10:00,497.94,498.67,497.89,498.16,28632.0,497.94,498.67,497.89,498.16,28632.0
2020-12-11 13:20:00,498.22,498.54,497.45,498.54,10932.0,498.22,498.54,497.45,498.54,10932.0
2020-12-11 13:30:00,498.48,498.82,498.0,498.4,14239.0,498.48,498.82,498.0,498.4,14239.0
2020-12-11 13:40:00,498.32,498.65,497.91,498.4,10258.0,498.32,498.65,497.91,498.4,10258.0
2020-12-11 13:50:00,498.36,499.67,498.35,499.44,17354.0,498.36,499.67,498.35,499.44,17354.0
2020-12-11 14:00:00,499.5,500.13,499.32,499.82,16054.0,499.5,500.13,499.32,499.82,16054.0
2020-12-11 14:10:00,500.0,500.08,499.12,499.62,19171.0,500.0,500.08,499.12,499.62,19171.0
2020-12-11 14:20:00,499.71,500.41,499.5,500.17,10954.0,499.71,500.41,499.5,500.17,10954.0
2020-12-11 14:30:00,500.41,501.13,500.09,500.64,26921.0,500.41,501.13,500.09,500.64,26921.0
2020-12-11 14:40:00,500.77,501.49,500.55,501.16,14890.0,500.77,501.49,500.55,501.16,14890.0
2020-12-11 14:50:00,501.24,501.3,500.66,500.87,23690.0,501.24,501.3,500.66,500.87,23690.0
2020-12-11 15:00:00,500.87,500.92,500.28,500.73,31214.0,500.87,500.92,500.28,500.73,31214.0
2020-12-11 15:10:00,500.71,500.93,500.29,500.73,54939.0,500.71,500.93,500.29,500.73,54939.0
2020-12-11 15:20:00,500.6,501.0,500.15,500.95,27255.0,500.6,501.0,500.15,500.95,27255.0
2020-12-11 15:30:00,501.03,502.29,500.95,502.25,49022.0,501.03,502.29,500.95,502.25,49022.0
2020-12-11 15:40:00,502.19,503.0,501.49,501.49,49502.0,502.19,503.0,501.49,501.49,49502.0
2020-12-11 15:50:00,501.72,503.34,501.46,503.22,159326.0,501.72,503.34,501.46,503.22,159326.0
2020-12-14 09:30:00,505.01,505.45,501.18,505.37,117853.0,505.01,505.45,501.18,505.37,117853.0
2020-12-14 09:40:00,505.36,509.81,505.27,508.26,108707.0,505.36,509.81,505.27,508.26,108707.0
2020-12-14 09:50:00,508.38,509.0,507.21,508.38,44163.0,508.38,509.0,507.21,508.38,44163.0
2020-12-14 10:00:00,508.55,508.89,506.26,507.52,45033.0,508.55,508.89,506.26,507.52,45033.0
2020-12-14 10:10:00,507.39,512.11,507.38,511.77,105098.0,507.39,512.11,507.38,511.77,105098.0
2020-12-14 10:20:00,511.75,513.43,511.74,512.26,73775.0,511.75,513.43,511.74,512.26,73775.0
2020-12-14 10:30:00,512.26,514.27,512.18,514.0,94606.0,512.26,514.27,512.18,514.0,94606.0
2020-12-14 10:40:00,514.03,514.82,511.82,511.89,55619.0,514.03,514.82,511.82,511.89,55619.0
2020-12-14 10:50:00,512.71,514.8,512.02,513.1,32480.0,512.71,514.8,512.02,513.1,32480.0
2020-12-14 11:00:00,513.5,513.85,511.56,511.56,46727.0,513.5,513.85,511.56,511.56,46727.0
2020-12-14 11:10:00,511.63,516.4,511.25,516.36,89512.0,511.63,516.4,511.25,516.36,89512.0
2020-12-14 11:20:00,516.51,518.52,515.99,517.95,108670.0,516.51,518.52,515.99,517.95,108670.0
2020-12-14 11:30:00,517.98,518.0,515.42,516.54,61396.0,517.98,518.0,515.42,516.54,61396.0
2020-12-14 11:40:00,516.71,519.9,516.47,519.35,91076.0,516.71,519.9,516.47,519.35,91076.0
2020-12-14 11:50:00,519.34,521.55,519.34,521.34,88274.0,519.34,521.55,519.34,521.34,88274.0
2020-12-14 12:00:00,521.44,521.58,518.59,519.74,76586.0,521.44,521.58,518.59,519.74,76586.0
2020-12-14 12:10:00,519.84,520.64,518.6,520.37,69926.0,519.84,520.64,518.6,520.37,69926.0
2020-12-14 12:20:00,520.39,522.9,520.36,521.15,208143.0,520.39,522.9,520.36,521.15,208143.0
2020-12-14 12:30:00,521.36,521.36,519.14,519.16,57731.0,521.36,521.36,519.14,519.16,57731.0
2020-12-14 12:40:00,519.26,519.46,518.62,518.85,33475.0,519.26,519.46,518.62,518.85,33475.0
2020-12-14 12:50:00,518.94,519.15,517.74,518.47,47747.0,518.94,519.15,517.74,518.47,47747.0
2020-12-14 13:00:00,518.59,521.14,518.58,519.58,89481.0,518.59,521.14,518.58,519.58,89481.0
2020-12-14 13:10:00,519.29,519.99,518.41,519.13,58417.0,519.29,519.99,518.41,519.13,58417.0
2020-12-14 13:20:00,519.13,520.3,519.1,519.83,36951.0,519.13,520.3,519.1,519.83,36951.0
2020-12-14 13:30:00,519.81,520.21,519.11,519.94,36652.0,519.81,520.21,519.11,519.94,36652.0
2020-12-14 13:40:00,519.89,521.25,519.89,521.25,63591.0,519.89,521.25,519.89,521.25,63591.0
2020-12-14 13:50:00,521.39,521.96,521.0,521.72,38605.0,521.39,521.96,521.0,521.72,38605.0
2020-12-14 14:00:00,521.93,522.02,520.9,521.53,24893.0,521.93,522.02,520.9,521.53,24893.0
2020-12-14 14:10:00,521.58,522.98,521.52,522.65,56666.0,521.58,522.98,521.52,522.65,56666.0
2020-12-14 14:20:00,522.65,523.95,522.57,523.24,61105.0,522.65,523.95,522.57,523.24,61105.0
2020-12-14 14:30:00,523.34,523.34,521.69,521.82,43720.0,523.34,523.34,521.69,521.82,43720.0
2020-12-14 14:40:00,521.66,523.79,521.66,523.04,52275.0,521.66,523.79,521.66,523.04,52275.0
2020-12-14 14:50:00,523.15,524.15,522.31,523.95,55968.0,523.15,524.15,522.31,523.95,55968.0
2020-12-14 15:00:00,523.97,524.1,522.22,522.82,59319.0,523.97,524.1,522.22,522.82,59319.0
2020-12-14 15:10:00,522.8,523.61,522.67,523.25,40067.0,522.8,523.61,522.67,523.25,40067.0
2020-12-14 15:20:00,523.31,524.17,523.26,524.01,51795.0,523.31,524.17,523.26,524.01,51795.0
2020-12-14 15:30:00,524.01,524.11,522.05,522.67,76385.0,524.01,524.11,522.05,522.67,76385.0
2020-12-14 15:40:00,522.67,522.97,521.5,522.91,86548.0,522.67,522.97,521.5,522.91,86548.0
2020-12-14 15:50:00,522.77,523.73,520.93,522.1,268411.0,522.77,523.73,520.93,522.1,268411.0
2020-12-15 09:30:00,518.19,524.7,516.01,518.0,285347.0,518.19,524.7,516.01,518.0,285347.0
2020-12-15 09:40:00,518.33,519.15,516.5,518.03,119033.0,518.33,519.15,516.5,518.03,119033.0
2020-12-15 09:50:00,518.15,518.5,516.1,518.07,82620.0,518.15,518.5,516.1,518.07,82620.0
2020-12-15 10:00:00,517.93,521.0,517.51,518.8,122347.0,517.93,521.0,517.51,518.8,122347.0
2020-12-15 10:10:00,518.81,520.46,517.65,519.06,54432.0,518.81,520.46,517.65,519.06,54432.0
2020-12-15 10:20:00,518.93,520.25,516.74,517.45,42129.0,518.93,520.25,516.74,517.45,42129.0
2020-12-15 10:30:00,517.68,518.58,516.5,517.22,41931.0,517.68,518.58,516.5,517.22,41931.0
2020-12-15 10:40:00,517.19,520.1,517.15,519.46,54550.0,517.19,520.1,517.15,519.46,54550.0
2020-12-15 10:50:00,519.46,519.49,517.4,517.9,25886.0,519.46,519.49,517.4,517.9,25886.0
2020-12-15 11:00:00,517.81,518.0,513.56,514.59,134815.0,517.81,518.0,513.56,514.59,134815.0
2020-12-15 11:10:00,514.57,515.92,514.07,515.25,28967.0,514.57,515.92,514.07,515.25,28967.0
2020-12-15 11:20:00,515.33,516.38,515.1,515.16,20130.0,515.33,516.38,515.1,515.16,20130.0
2020-12-15 11:30:00,515.43,517.1,514.86,516.73,24919.0,515.43,517.1,514.86,516.73,24919.0
2020-12-15 11:40:00,516.6,517.37,516.0,516.07,14452.0,516.6,517.37,516.0,516.07,14452.0
2020-12-15 11:50:00,515.9,517.4,515.8,516.75,16869.0,515.9,517.4,515.8,516.75,16869.0
2020-12-15 12:00:00,516.95,518.66,516.88,518.56,20054.0,516.95,518.66,516.88,518.56,20054.0
2020-12-15 12:10:00,518.63,518.8,517.98,518.67,58952.0,518.63,518.8,517.98,518.67,58952.0
2020-12-15 12:20:00,518.7,518.75,518.36,518.48,25339.0,518.7,518.75,518.36,518.48,25339.0
2020-12-15 12:30:00,518.49,518.75,517.73,518.46,22990.0,518.49,518.75,517.73,518.46,22990.0
2020-12-15 12:40:00,518.45,518.52,516.76,516.76,15068.0,518.45,518.52,516.76,516.76,15068.0
2020-12-15 12:50:00,516.83,517.63,516.43,517.19,14974.0,516.83,517.63,516.43,517.19,14974.0
2020-12-15 13:00:00,517.06,517.5,516.78,517.23,14205.0,517.06,517.5,516.78,517.23,14205.0
2020-12-15 13:10:00,517.4,518.11,517.07,518.01,9133.0,517.4,518.11,517.07,518.01,9133.0
2020-12-15 13:20:00,518.04,518.35,517.32,518.24,16090.0,518.04,518.35,517.32,518.24,16090.0
2020-12-15 13:30:00,518.49,518.75,518.29,518.55,38095.0,518.49,518.75,518.29,518.55,38095.0
2020-12-15 13:40:00,518.5,518.6,518.06,518.48,15088.0,518.5,518.6,518.06,518.48,15088.0
2020-12-15 13:50:00,518.46,518.72,517.73,518.6,20469.0,518.46,518.72,517.73,518.6,20469.0
2020-12-15 14:00:00,518.63,520.96,518.62,520.96,37225.0,518.63,520.96,518.62,520.96,37225.0
2020-12-15 14:10:00,520.91,521.4,520.62,521.26,47897.0,520.91,521.4,520.62,521.26,47897.0
2020-12-15 14:20:00,521.41,521.44,518.41,518.41,38902.0,521.41,521.44,518.41,518.41,38902.0
2020-12-15 14:30:00,518.31,518.88,518.0,518.33,25705.0,518.31,518.88,518.0,518.33,25705.0
2020-12-15 14:40:00,518.41,519.24,518.23,519.0,24294.0,518.41,519.24,518.23,519.0,24294.0
2020-12-15 14:50:00,518.93,520.9,518.87,520.56,28630.0,518.93,520.9,518.87,520.56,28630.0
2020-12-15 15:00:00,520.67,520.87,519.75,520.26,35586.0,520.67,520.87,519.75,520.26,35586.0
2020-12-15 15:10:00,520.24,520.95,519.7,519.8,38990.0,520.24,520.95,519.7,519.8,38990.0
2020-12-15 15:20:00,519.89,520.61,519.78,520.43,23426.0,519.89,520.61,519.78,520.43,23426.0
2020-12-15 15:30:00,520.24,520.36,519.02,519.25,30095.0,520.24,520.36,519.02,519.25,30095.0
2020-12-15 15:40:00,519.09,520.25,518.68,519.78,33795.0,519.09,520.25,518.68,519.78,33795.0
2020-12-15 15:50:00,519.85,520.89,519.37,519.77,96338.0,519.85,520.89,519.37,519.77,96338.0
2020-12-16 09:30:00,520.11,522.93,518.73,518.74,116564.0,520.11,522.93,518.73,518.74,116564.0
2020-12-16 09:40:00,518.71,520.63,517.69,519.96,68800.0,518.71,520.63,517.69,519.96,68800.0
2020-12-16 09:50:00,520.23,521.0,519.18,519.54,49724.0,520.23,521.0,519.18,519.54,49724.0
2020-12-16 10:00:00,519.89,524.33,519.4,524.25,98644.0,519.89,524.33,519.4,524.25,98644.0
2020-12-16 10:10:00,524.24,525.09,521.69,521.81,94800.0,524.24,525.09,521.69,521.81,94800.0
2020-12-16 10:20:00,521.82,521.96,519.48,520.55,41107.0,521.82,521.96,519.48,520.55,41107.0
2020-12-16 10:30:00,520.47,521.65,520.0,520.93,34845.0,520.47,521.65,520.0,520.93,34845.0
2020-12-16 10:40:00,520.94,522.3,520.87,521.88,34729.0,520.94,522.3,520.87,521.88,34729.0
2020-12-16 10:50:00,521.68,521.84,520.87,521.19,24247.0,521.68,521.84,520.87,521.19,24247.0
2020-12-16 11:00:00,521.39,522.07,520.89,521.41,26315.0,521.39,522.07,520.89,521.41,26315.0
2020-12-16 11:10:00,521.3,521.56,519.3,519.87,22353.0,521.3,521.56,519.3,519.87,22353.0
2020-12-16 11:20:00,519.88,521.18,519.25,521.08,19041.0,519.88,521.18,519.25,521.08,19041.0
2020-12-16 11:30:00,521.08,521.41,520.66,520.95,25619.0,521.08,521.41,520.66,520.95,25619.0
2020-12-16 11:40:00,521.12,521.63,520.18,520.5,19857.0,521.12,521.63,520.18,520.5,19857.0
2020-12-16 11:50:00,520.56,521.69,520.54,520.89,24645.0,520.56,521.69,520.54,520.89,24645.0
2020-12-16 12:00:00,520.96,521.59,520.7,521.41,17415.0,520.96,521.59,520.7,521.41,17415.0
2020-12-16 12:10:00,521.35,523.72,521.34,523.3,30283.0,521.35,523.72,521.34,523.3,30283.0
2020-12-16 12:20:00,523.47,523.63,522.33,522.47,26394.0,523.47,523.63,522.33,522.47,26394.0
2020-12-16 12:30:00,522.6,523.1,522.32,522.63,15572.0,522.6,523.1,522.32,522.63,15572.0
2020-12-16 12:40:00,522.67,522.85,522.05,522.26,15366.0,522.67,522.85,522.05,522.26,15366.0
2020-12-16 12:50:00,522.03,522.53,521.29,521.82,16868.0,522.03,522.53,521.29,521.82,16868.0
2020-12-16 13:00:00,521.94,521.95,521.37,521.62,11947.0,521.94,521.95,521.37,521.62,11947.0
2020-12-16 13:10:00,521.98,522.48,521.78,522.1,15600.0,521.98,522.48,521.78,522.1,15600.0
2020-12-16 13:20:00,522.17,522.28,521.85,522.1,19146.0,522.17,522.28,521.85,522.1,19146.0
2020-12-16 13:30:00,522.14,523.27,522.1,523.18,26232.0,522.14,523.27,522.1,523.18,26232.0
2020-12-16 13:40:00,523.26,523.57,522.83,523.0,19273.0,523.26,523.57,522.83,523.0,19273.0
2020-12-16 13:50:00,523.0,524.26,522.74,523.1,45481.0,523.0,524.26,522.74,523.1,45481.0
2020-12-16 14:00:00,523.69,523.72,521.51,521.64,32625.0,523.69,523.72,521.51,521.64,32625.0
2020-12-16 14:10:00,521.45,521.5,520.59,520.86,31472.0,521.45,521.5,520.59,520.86,31472.0
2020-12-16 14:20:00,520.87,521.55,520.74,521.16,24050.0,520.87,521.55,520.74,521.16,24050.0
2020-12-16 14:30:00,521.13,523.49,521.12,523.0,32798.0,521.13,523.49,521.12,523.0,32798.0
2020-12-16 14:40:00,522.93,523.17,522.72,522.84,21795.0,522.93,523.17,522.72,522.84,21795.0
2020-12-16 14:50:00,522.84,523.15,522.74,523.07,24470.0,522.84,523.15,522.74,523.07,24470.0
2020-12-16 15:00:00,522.89,524.13,522.77,523.42,43016.0,522.89,524.13,522.77,523.42,43016.0
2020-12-16 15:10:00,523.49,524.71,522.84,524.67,36384.0,523.49,524.71,522.84,524.67,36384.0
2020-12-16 15:20:00,524.69,526.42,524.69,526.37,79468.0,524.69,526.42,524.69,526.37,79468.0
2020-12-16 15:30:00,526.41,526.87,525.76,526.85,64091.0,526.41,526.87,525.76,526.85,64091.0
2020-12-16 15:40:00,526.97,527.38,526.29,526.8,80665.0,526.97,527.38,526.29,526.8,80665.0
2020-12-16 15:50:00,526.62,527.11,524.45,524.8,198919.0,526.62,527.11,524.45,524.8,198919.0
2020-12-17 09:30:00,529.0,535.27,527.61,535.02,269108.0,529.0,535.27,527.61,535.02,269108.0
2020-12-17 09:40:00,535.07,535.49,531.52,533.13,117341.0,535.07,535.49,531.52,533.13,117341.0
2020-12-17 09:50:00,533.0,534.16,530.24,530.36,80617.0,533.0,534.16,530.24,530.36,80617.0
2020-12-17 10:00:00,530.5,530.66,528.07,528.44,58593.0,530.5,530.66,528.07,528.44,58593.0
2020-12-17 10:10:00,528.39,529.54,527.0,528.82,53238.0,528.39,529.54,527.0,528.82,53238.0
2020-12-17 10:20:00,528.77,529.36,527.86,529.27,33298.0,528.77,529.36,527.86,529.27,33298.0
2020-12-17 10:30:00,529.16,529.45,528.11,528.94,38587.0,529.16,529.45,528.11,528.94,38587.0
2020-12-17 10:40:00,528.93,531.16,528.72,530.55,48888.0,528.93,531.16,528.72,530.55,48888.0
2020-12-17 10:50:00,530.38,531.04,528.27,528.29,23986.0,530.38,531.04,528.27,528.29,23986.0
2020-12-17 11:00:00,528.2,530.06,528.2,529.76,15320.0,528.2,530.06,528.2,529.76,15320.0
2020-12-17 11:10:00,529.96,529.96,528.3,528.69,16941.0,529.96,529.96,528.3,528.69,16941.0
2020-12-17 11:20:00,528.9,529.78,528.76,529.31,21249.0,528.9,529.78,528.76,529.31,21249.0
2020-12-17 11:30:00,529.48,529.54,529.04,529.24,19140.0,529.48,529.54,529.04,529.24,19140.0
2020-12-17 11:40:00,529.23,529.43,527.51,527.62,17482.0,529.23,529.43,527.51,527.62,17482.0
2020-12-17 11:50:00,527.45,527.76,526.44,527.59,26934.0,527.45,527.76,526.44,527.59,26934.0
2020-12-17 12:00:00,527.84,530.28,527.67,529.69,46764.0,527.84,530.28,527.67,529.69,46764.0
2020-12-17 12:10:00,529.74,530.82,529.45,530.73,22768.0,529.74,530.82,529.45,530.73,22768.0
2020-12-17 12:20:00,530.79,531.47,530.13,530.78,24217.0,530.79,531.47,530.13,530.78,24217.0
2020-12-17 12:30:00,530.66,531.35,530.4,530.64,19673.0,530.66,531.35,530.4,530.64,19673.0
2020-12-17 12:40:00,530.87,531.86,530.86,531.74,20896.0,530.87,531.86,530.86,531.74,20896.0
2020-12-17 12:50:00,531.8,532.06,530.88,530.95,14706.0,531.8,532.06,530.88,530.95,14706.0
2020-12-17 13:00:00,530.95,531.54,530.58,531.26,11807.0,530.95,531.54,530.58,531.26,11807.0
2020-12-17 13:10:00,531.16,531.75,530.8,531.12,15142.0,531.16,531.75,530.8,531.12,15142.0
2020-12-17 13:20:00,531.09,531.8,531.09,531.35,9556.0,531.09,531.8,531.09,531.35,9556.0
2020-12-17 13:30:00,531.42,531.57,530.51,530.51,14491.0,531.42,531.57,530.51,530.51,14491.0
2020-12-17 13:40:00,530.55,532.13,530.55,531.67,20807.0,530.55,532.13,530.55,531.67,20807.0
2020-12-17 13:50:00,531.76,532.4,531.64,531.81,16722.0,531.76,532.4,531.64,531.81,16722.0
2020-12-17 14:00:00,531.82,531.83,531.28,531.29,12011.0,531.82,531.83,531.28,531.29,12011.0
2020-12-17 14:10:00,531.3,532.29,531.3,532.0,14139.0,531.3,532.29,531.3,532.0,14139.0
2020-12-17 14:20:00,532.21,532.44,531.57,531.59,12598.0,532.21,532.44,531.57,531.59,12598.0
2020-12-17 14:30:00,531.7,532.18,531.55,531.66,17234.0,531.7,532.18,531.55,531.66,17234.0
2020-12-17 14:40:00,531.78,532.5,531.43,532.45,15046.0,531.78,532.5,531.43,532.45,15046.0
2020-12-17 14:50:00,532.43,532.76,532.16,532.59,22679.0,532.43,532.76,532.16,532.59,22679.0
2020-12-17 15:00:00,532.6,532.68,531.82,532.1,19566.0,532.6,532.68,531.82,532.1,19566.0
2020-12-17 15:10:00,532.16,532.3,531.73,531.99,23843.0,532.16,532.3,531.73,531.99,23843.0
2020-12-17 15:20:00,532.1,532.8,530.72,530.91,39126.0,532.1,532.8,530.72,530.91,39126.0
2020-12-17 15:30:00,530.98,531.15,529.9,530.96,45924.0,530.98,531.15,529.9,530.96,45924.0
2020-12-17 15:40:00,530.95,531.73,530.88,531.18,47284.0,530.95,531.73,530.88,531.18,47284.0
2020-12-17 15:50:00,531.23,533.23,531.17,533.16,137955.0,531.23,533.23,531.17,533.16,137955.0
2020-12-18 09:30:00,534.47,536.37,529.4,531.27,507135.0,534.47,536.37,529.4,531.27,507135.0
2020-12-18 09:40:00,531.29,533.2,530.8,532.91,45105.0,531.29,533.2,530.8,532.91,45105.0
2020-12-18 09:50:00,532.79,534.34,531.01,533.64,40445.0,532.79,534.34,531.01,533.64,40445.0
2020-12-18 10:00:00,534.04,534.21,531.54,531.79,41045.0,534.04,534.21,531.54,531.79,41045.0
2020-12-18 10:10:00,531.88,532.5,531.12,532.08,20933.0,531.88,532.5,531.12,532.08,20933.0
2020-12-18 10:20:00,532.25,532.68,531.55,532.04,21494.0,532.25,532.68,531.55,532.04,21494.0
2020-12-18 10:30:00,532.22,532.64,531.75,532.3,22006.0,532.22,532.64,531.75,532.3,22006.0
2020-12-18 10:40:00,532.5,533.21,532.1,533.14,13056.0,532.5,533.21,532.1,533.14,13056.0
2020-12-18 10:50:00,533.14,535.33,532.69,535.18,29089.0,533.14,535.33,532.69,535.18,29089.0
2020-12-18 11:00:00,535.19,535.19,533.82,534.8,21318.0,535.19,535.19,533.82,534.8,21318.0
2020-12-18 11:10:00,534.69,535.08,532.3,532.85,25934.0,534.69,535.08,532.3,532.85,25934.0
2020-12-18 11:20:00,532.59,533.38,532.36,532.36,16086.0,532.59,533.38,532.36,532.36,16086.0
2020-12-18 11:30:00,532.56,533.2,531.99,533.06,19097.0,532.56,533.2,531.99,533.06,19097.0
2020-12-18 11:40:00,532.92,533.66,532.25,532.92,17562.0,532.92,533.66,532.25,532.92,17562.0
2020-12-18 11:50:00,533.06,533.21,531.41,531.42,30721.0,533.06,533.21,531.41,531.42,30721.0
2020-12-18 12:00:00,531.39,531.82,530.84,531.52,20994.0,531.39,531.82,530.84,531.52,20994.0
2020-12-18 12:10:00,531.48,532.0,531.2,531.44,16359.0,531.48,532.0,531.2,531.44,16359.0
2020-12-18 12:20:00,531.61,531.95,531.3,531.78,13121.0,531.61,531.95,531.3,531.78,13121.0
2020-12-18 12:30:00,531.68,531.81,530.64,530.65,22196.0,531.68,531.81,530.64,530.65,22196.0
2020-12-18 12:40:00,530.7,530.95,529.7,529.91,29098.0,530.7,530.95,529.7,529.91,29098.0
2020-12-18 12:50:00,529.75,529.94,528.62,528.7,26128.0,529.75,529.94,528.62,528.7,26128.0
2020-12-18 13:00:00,528.61,529.56,528.46,529.51,15838.0,528.61,529.56,528.46,529.51,15838.0
2020-12-18 13:10:00,529.57,530.5,529.5,530.0,24808.0,529.57,530.5,529.5,530.0,24808.0
2020-12-18 13:20:00,529.9,529.9,528.74,528.94,11197.0,529.9,529.9,528.74,528.94,11197.0
2020-12-18 13:30:00,528.74,529.09,528.26,528.35,10725.0,528.74,529.09,528.26,528.35,10725.0
2020-12-18 13:40:00,528.6,529.22,528.52,529.15,9800.0,528.6,529.22,528.52,529.15,9800.0
2020-12-18 13:50:00,529.18,529.44,528.74,529.11,12330.0,529.18,529.44,528.74,529.11,12330.0
2020-12-18 14:00:00,528.97,528.97,527.65,527.86,11899.0,528.97,528.97,527.65,527.86,11899.0
2020-12-18 14:10:00,527.78,528.56,527.6,528.4,19760.0,527.78,528.56,527.6,528.4,19760.0
2020-12-18 14:20:00,528.64,530.17,528.54,530.06,27130.0,528.64,530.17,528.54,530.06,27130.0
2020-12-18 14:30:00,529.93,530.19,529.65,529.85,16383.0,529.93,530.19,529.65,529.85,16383.0
2020-12-18 14:40:00,529.69,530.5,529.54,530.29,17587.0,529.69,530.5,529.54,530.29,17587.0
2020-12-18 14:50:00,530.35,530.4,527.72,527.99,29103.0,530.35,530.4,527.72,527.99,29103.0
2020-12-18 15:00:00,527.92,528.06,526.82,527.05,34171.0,527.92,528.06,526.82,527.05,34171.0
2020-12-18 15:10:00,526.8,527.59,526.02,527.59,23638.0,526.8,527.59,526.02,527.59,23638.0
2020-12-18 15:20:00,527.56,527.89,526.86,527.62,30655.0,527.56,527.89,526.86,527.62,30655.0
2020-12-18 15:30:00,527.59,527.93,526.88,527.41,38116.0,527.59,527.93,526.88,527.41,38116.0
2020-12-18 15:40:00,527.28,529.44,527.06,528.75,52049.0,527.28,529.44,527.06,528.75,52049.0
2020-12-18 15:50:00,528.5,535.0,528.14,534.0,306235.0,528.5,535.0,528.14,534.0,306235.0
2020-12-21 09:30:00,530.49,532.34,528.0,529.78,132560.0,530.49,532.34,528.0,529.78,132560.0
2020-12-21 09:40:00,529.83,532.62,529.0,529.45,84093.0,529.83,532.62,529.0,529.45,84093.0
2020-12-21 09:50:00,529.4,529.7,526.37,526.73,98824.0,529.4,529.7,526.37,526.73,98824.0
2020-12-21 10:00:00,526.36,527.62,522.33,523.0,92424.0,526.36,527.62,522.33,523.0,92424.0
2020-12-21 10:10:00,523.01,524.39,521.89,521.92,111508.0,523.01,524.39,521.89,521.92,111508.0
2020-12-21 10:20:00,521.99,525.13,521.99,523.67,68499.0,521.99,525.13,521.99,523.67,68499.0
2020-12-21 10:30:00,523.49,524.51,521.15,522.82,59508.0,523.49,524.51,521.15,522.82,59508.0
2020-12-21 10:40:00,522.94,523.59,521.54,521.97,33706.0,522.94,523.59,521.54,521.97,33706.0
2020-12-21 10:50:00,522.07,523.21,521.45,522.68,30037.0,522.07,523.21,521.45,522.68,30037.0
2020-12-21 11:00:00,522.5,524.43,522.38,523.77,43086.0,522.5,524.43,522.38,523.77,43086.0
2020-12-21 11:10:00,523.68,524.83,523.38,524.36,44882.0,523.68,524.83,523.38,524.36,44882.0
2020-12-21 11:20:00,524.37,525.8,524.22,525.57,43752.0,524.37,525.8,524.22,525.57,43752.0
2020-12-21 11:30:00,525.5,526.05,525.31,525.92,47683.0,525.5,526.05,525.31,525.92,47683.0
2020-12-21 11:40:00,526.0,527.9,525.81,527.58,75326.0,526.0,527.9,525.81,527.58,75326.0
2020-12-21 11:50:00,527.77,527.86,525.65,526.01,37180.0,527.77,527.86,525.65,526.01,37180.0
2020-12-21 12:00:00,526.01,527.15,525.98,527.1,28298.0,526.01,527.15,525.98,527.1,28298.0
2020-12-21 12:10:00,527.12,527.12,525.0,525.0,24104.0,527.12,527.12,525.0,525.0,24104.0
2020-12-21 12:20:00,525.16,527.04,525.15,526.97,23110.0,525.16,527.04,525.15,526.97,23110.0
2020-12-21 12:30:00,527.1,527.49,526.0,526.11,21513.0,527.1,527.49,526.0,526.11,21513.0
2020-12-21 12:40:00,526.17,526.2,524.11,524.17,31596.0,526.17,526.2,524.11,524.17,31596.0
2020-12-21 12:50:00,524.15,525.9,523.87,525.79,40478.0,524.15,525.9,523.87,525.79,40478.0
2020-12-21 13:00:00,525.89,528.09,525.7,527.76,28397.0,525.89,528.09,525.7,527.76,28397.0
2020-12-21 13:10:00,527.88,529.11,527.78,528.96,18909.0,527.88,529.11,527.78,528.96,18909.0
2020-12-21 13:20:00,529.11,529.5,528.64,529.27,21407.0,529.11,529.5,528.64,529.27,21407.0
2020-12-21 13:30:00,529.27,529.53,528.95,529.39,20841.0,529.27,529.53,528.95,529.39,20841.0
2020-12-21 13:40:00,529.34,529.94,528.9,529.3,25304.0,529.34,529.94,528.9,529.3,25304.0
2020-12-21 13:50:00,529.44,530.63,529.44,530.24,34061.0,529.44,530.63,529.44,530.24,34061.0
2020-12-21 14:00:00,530.24,531.41,530.24,531.38,25597.0,530.24,531.41,530.24,531.38,25597.0
2020-12-21 14:10:00,531.32,531.79,530.83,530.83,23190.0,531.32,531.79,530.83,530.83,23190.0
2020-12-21 14:20:00,530.83,530.83,529.73,529.96,44336.0,530.83,530.83,529.73,529.96,44336.0
2020-12-21 14:30:00,529.91,530.8,529.75,530.4,33953.0,529.91,530.8,529.75,530.4,33953.0
2020-12-21 14:40:00,530.41,531.6,530.4,530.72,63289.0,530.41,531.6,530.4,530.72,63289.0
2020-12-21 14:50:00,530.89,531.7,530.81,531.3,48153.0,530.89,531.7,530.81,531.3,48153.0
2020-12-21 15:00:00,531.36,531.73,530.21,530.37,38367.0,531.36,531.73,530.21,530.37,38367.0
2020-12-21 15:10:00,530.37,530.78,529.71,529.76,25840.0,530.37,530.78,529.71,529.76,25840.0
2020-12-21 15:20:00,529.74,529.97,528.86,529.0,22727.0,529.74,529.97,528.86,529.0,22727.0
2020-12-21 15:30:00,528.91,529.01,527.45,527.89,43143.0,528.91,529.01,527.45,527.89,43143.0
2020-12-21 15:40:00,528.07,528.15,527.0,527.21,51174.0,528.07,528.15,527.0,527.21,51174.0
2020-12-21 15:50:00,527.06,529.22,526.95,528.88,137955.0,527.06,529.22,526.95,528.88,137955.0
2020-12-22 09:30:00,527.69,530.4,527.69,529.0,103513.0,527.69,530.4,527.69,529.0,103513.0
2020-12-22 09:40:00,529.0,529.3,525.44,526.4,34450.0,529.0,529.3,525.44,526.4,34450.0
2020-12-22 09:50:00,526.51,527.49,525.97,527.01,26024.0,526.51,527.49,525.97,527.01,26024.0
2020-12-22 10:00:00,526.85,526.97,524.53,524.71,41047.0,526.85,526.97,524.53,524.71,41047.0
2020-12-22 10:10:00,524.66,525.04,522.38,522.99,53464.0,524.66,525.04,522.38,522.99,53464.0
2020-12-22 10:20:00,522.77,523.04,521.27,521.72,49446.0,522.77,523.04,521.27,521.72,49446.0
2020-12-22 10:30:00,521.6,525.38,521.5,525.17,47896.0,521.6,525.38,521.5,525.17,47896.0
2020-12-22 10:40:00,525.32,525.8,524.21,524.21,25723.0,525.32,525.8,524.21,524.21,25723.0
2020-12-22 10:50:00,524.21,525.24,523.89,525.15,14953.0,524.21,525.24,523.89,525.15,14953.0
2020-12-22 11:00:00,525.21,525.37,523.78,524.45,21796.0,525.21,525.37,523.78,524.45,21796.0
2020-12-22 11:10:00,524.74,525.82,524.21,525.62,14618.0,524.74,525.82,524.21,525.62,14618.0
2020-12-22 11:20:00,525.74,526.1,524.22,524.34,19401.0,525.74,526.1,524.22,524.34,19401.0
2020-12-22 11:30:00,524.15,524.37,522.33,522.89,35360.0,524.15,524.37,522.33,522.89,35360.0
2020-12-22 11:40:00,522.63,522.89,520.5,522.09,26167.0,522.63,522.89,520.5,522.09,26167.0
2020-12-22 11:50:00,522.14,522.72,521.73,522.57,13403.0,522.14,522.72,521.73,522.57,13403.0
2020-12-22 12:00:00,522.71,523.56,522.65,523.42,14475.0,522.71,523.56,522.65,523.42,14475.0
2020-12-22 12:10:00,523.44,524.94,523.42,524.51,14366.0,523.44,524.94,523.42,524.51,14366.0
2020-12-22 12:20:00,524.59,524.92,523.88,524.0,14731.0,524.59,524.92,523.88,524.0,14731.0
2020-12-22 12:30:00,524.34,525.23,524.3,524.62,12154.0,524.34,525.23,524.3,524.62,12154.0
2020-12-22 12:40:00,524.5,524.56,523.92,524.23,4437.0,524.5,524.56,523.92,524.23,4437.0
2020-12-22 12:50:00,524.22,524.29,523.33,523.88,6853.0,524.22,524.29,523.33,523.88,6853.0
2020-12-22 13:00:00,524.16,524.38,523.51,523.51,5387.0,524.16,524.38,523.51,523.51,5387.0
2020-12-22 13:10:00,523.59,523.72,522.69,523.57,12377.0,523.59,523.72,522.69,523.57,12377.0
2020-12-22 13:20:00,523.58,523.7,522.38,522.6,11578.0,523.58,523.7,522.38,522.6,11578.0
2020-12-22 13:30:00,522.62,523.11,522.38,523.11,8004.0,522.62,523.11,522.38,523.11,8004.0
2020-12-22 13:40:00,523.0,523.13,521.8,521.94,14440.0,523.0,523.13,521.8,521.94,14440.0
2020-12-22 13:50:00,521.85,522.1,521.33,521.61,17465.0,521.85,522.1,521.33,521.61,17465.0
2020-12-22 14:00:00,521.78,522.04,521.63,521.82,14108.0,521.78,522.04,521.63,521.82,14108.0
2020-12-22 14:10:00,521.92,522.52,521.91,522.43,8259.0,521.92,522.52,521.91,522.43,8259.0
2020-12-22 14:20:00,522.55,522.83,522.25,522.53,6066.0,522.55,522.83,522.25,522.53,6066.0
2020-12-22 14:30:00,522.73,522.88,522.01,522.12,9189.0,522.73,522.88,522.01,522.12,9189.0
2020-12-22 14:40:00,522.12,522.89,521.85,522.89,10819.0,522.12,522.89,521.85,522.89,10819.0
2020-12-22 14:50:00,522.75,523.26,522.42,523.12,11024.0,522.75,523.26,522.42,523.12,11024.0
2020-12-22 15:00:00,523.25,523.89,522.86,523.32,11794.0,523.25,523.89,522.86,523.32,11794.0
2020-12-22 15:10:00,523.19,524.29,523.19,524.29,18592.0,523.19,524.29,523.19,524.29,18592.0
2020-12-22 15:20:00,524.3,524.55,523.65,523.74,12749.0,524.3,524.55,523.65,523.74,12749.0
2020-12-22 15:30:00,523.79,524.0,523.09,523.97,21015.0,523.79,524.0,523.09,523.97,21015.0
2020-12-22 15:40:00,523.94,525.73,523.94,525.0,36980.0,523.94,525.73,523.94,525.0,36980.0
2020-12-22 15:50:00,524.88,527.52,524.88,527.45,80543.0,524.88,527.52,524.88,527.45,80543.0
2020-12-23 09:30:00,524.75,526.33,518.22,519.7,117316.0,524.75,526.33,518.22,519.7,117316.0
2020-12-23 09:40:00,520.0,520.24,517.41,518.01,70355.0,520.0,520.24,517.41,518.01,70355.0
2020-12-23 09:50:00,517.84,520.82,517.2,519.63,64633.0,517.84,520.82,517.2,519.63,64633.0
2020-12-23 10:00:00,519.36,520.0,518.5,519.12,45896.0,519.36,520.0,518.5,519.12,45896.0
2020-12-23 10:10:00,519.04,521.75,518.68,520.69,40503.0,519.04,521.75,518.68,520.69,40503.0
2020-12-23 10:20:00,521.0,521.2,519.81,520.1,19712.0,521.0,521.2,519.81,520.1,19712.0
2020-12-23 10:30:00,520.13,521.79,520.0,521.25,20917.0,520.13,521.79,520.0,521.25,20917.0
2020-12-23 10:40:00,521.02,521.2,520.05,520.12,19926.0,521.02,521.2,520.05,520.12,19926.0
2020-12-23 10:50:00,520.32,520.84,519.65,520.74,25017.0,520.32,520.84,519.65,520.74,25017.0
2020-12-23 11:00:00,520.77,521.55,520.28,520.28,20240.0,520.77,521.55,520.28,520.28,20240.0
2020-12-23 11:10:00,520.39,520.66,518.0,518.22,48686.0,520.39,520.66,518.0,518.22,48686.0
2020-12-23 11:20:00,518.25,518.6,517.58,517.84,29790.0,518.25,518.6,517.58,517.84,29790.0
2020-12-23 11:30:00,517.98,518.52,517.54,517.54,22609.0,517.98,518.52,517.54,517.54,22609.0
2020-12-23 11:40:00,517.53,518.63,517.49,518.56,39557.0,517.53,518.63,517.49,518.56,39557.0
2020-12-23 11:50:00,518.57,519.53,518.55,519.02,27197.0,518.57,519.53,518.55,519.02,27197.0
2020-12-23 12:00:00,519.11,519.2,517.65,517.77,26400.0,519.11,519.2,517.65,517.77,26400.0
2020-12-23 12:10:00,517.92,518.75,517.65,518.65,17192.0,517.92,518.75,517.65,518.65,17192.0
2020-12-23 12:20:00,518.65,518.88,518.02,518.75,20301.0,518.65,518.88,518.02,518.75,20301.0
2020-12-23 12:30:00,518.87,519.62,518.7,518.93,15458.0,518.87,519.62,518.7,518.93,15458.0
2020-12-23 12:40:00,519.04,519.25,518.88,518.88,5097.0,519.04,519.25,518.88,518.88,5097.0
2020-12-23 12:50:00,518.76,519.26,518.27,519.25,7949.0,518.76,519.26,518.27,519.25,7949.0
2020-12-23 13:00:00,519.16,520.17,518.94,520.03,11509.0,519.16,520.17,518.94,520.03,11509.0
2020-12-23 13:10:00,519.9,520.15,518.86,519.14,18120.0,519.9,520.15,518.86,519.14,18120.0
2020-12-23 13:20:00,519.16,520.21,519.02,519.7,15850.0,519.16,520.21,519.02,519.7,15850.0
2020-12-23 13:30:00,519.8,519.97,519.53,519.94,8340.0,519.8,519.97,519.53,519.94,8340.0
2020-12-23 13:40:00,519.78,520.2,519.61,519.97,10723.0,519.78,520.2,519.61,519.97,10723.0
2020-12-23 13:50:00,520.05,520.1,519.4,519.58,10649.0,520.05,520.1,519.4,519.58,10649.0
2020-12-23 14:00:00,519.59,519.59,518.97,519.34,12503.0,519.59,519.59,518.97,519.34,12503.0
2020-12-23 14:10:00,519.34,519.77,518.76,519.15,14530.0,519.34,519.77,518.76,519.15,14530.0
2020-12-23 14:20:00,519.31,519.86,519.24,519.31,11008.0,519.31,519.86,519.24,519.31,11008.0
2020-12-23 14:30:00,519.52,520.15,519.3,519.84,12947.0,519.52,520.15,519.3,519.84,12947.0
2020-12-23 14:40:00,519.88,519.88,519.34,519.59,9997.0,519.88,519.88,519.34,519.59,9997.0
2020-12-23 14:50:00,519.5,519.81,519.23,519.29,7471.0,519.5,519.81,519.23,519.29,7471.0
2020-12-23 15:00:00,519.28,519.6,519.12,519.39,12259.0,519.28,519.6,519.12,519.39,12259.0
2020-12-23 15:10:00,519.48,519.5,518.2,518.48,25845.0,519.48,519.5,518.2,518.48,25845.0
2020-12-23 15:20:00,518.46,518.54,517.23,517.65,23844.0,518.46,518.54,517.23,517.65,23844.0
2020-12-23 15:30:00,517.65,518.12,516.94,517.17,43185.0,517.65,518.12,516.94,517.17,43185.0
2020-12-23 15:40:00,517.17,517.28,515.27,515.55,67164.0,517.17,517.28,515.27,515.55,67164.0
2020-12-23 15:50:00,515.13,515.36,514.2,514.47,172136.0,515.13,515.36,514.2,514.47,172136.0
2020-12-24 09:30:00,515.12,519.35,514.62,518.85,83308.0,515.12,519.35,514.62,518.85,83308.0
2020-12-24 09:40:00,518.85,519.06,516.01,516.05,36915.0,518.85,519.06,516.01,516.05,36915.0
2020-12-24 09:50:00,516.15,516.55,514.62,515.96,40550.0,516.15,516.55,514.62,515.96,40550.0
2020-12-24 10:00:00,515.95,516.44,514.48,515.0,26076.0,515.95,516.44,514.48,515.0,26076.0
2020-12-24 10:10:00,515.0,515.27,513.3,514.14,28482.0,515.0,515.27,513.3,514.14,28482.0
2020-12-24 10:20:00,514.4,515.22,513.8,514.37,19915.0,514.4,515.22,513.8,514.37,19915.0
2020-12-24 10:30:00,514.39,515.84,514.31,514.9,22880.0,514.39,515.84,514.31,514.9,22880.0
2020-12-24 10:40:00,514.93,516.52,514.93,516.42,25547.0,514.93,516.52,514.93,516.42,25547.0
2020-12-24 10:50:00,516.35,516.4,515.07,515.08,15963.0,516.35,516.4,515.07,515.08,15963.0
2020-12-24 11:00:00,515.03,515.69,514.85,515.06,13752.0,515.03,515.69,514.85,515.06,13752.0
2020-12-24 11:10:00,515.1,515.11,514.22,515.0,15199.0,515.1,515.11,514.22,515.0,15199.0
2020-12-24 11:20:00,515.15,515.28,514.4,514.61,18294.0,515.15,515.28,514.4,514.61,18294.0
2020-12-24 11:30:00,514.5,515.37,514.47,514.79,16022.0,514.5,515.37,514.47,514.79,16022.0
2020-12-24 11:40:00,514.85,514.95,514.3,514.6,17369.0,514.85,514.95,514.3,514.6,17369.0
2020-12-24 11:50:00,514.63,514.74,513.64,513.69,17842.0,514.63,514.74,513.64,513.69,17842.0
2020-12-24 12:00:00,513.64,513.74,512.31,513.13,27691.0,513.64,513.74,512.31,513.13,27691.0
2020-12-24 12:10:00,513.1,513.43,512.59,512.84,15145.0,513.1,513.43,512.59,512.84,15145.0
2020-12-24 12:20:00,512.75,513.91,512.31,513.61,21889.0,512.75,513.91,512.31,513.61,21889.0
2020-12-24 12:30:00,513.6,513.6,512.71,513.02,12993.0,513.6,513.6,512.71,513.02,12993.0
2020-12-24 12:40:00,513.02,513.22,512.21,513.14,48524.0,513.02,513.22,512.21,513.14,48524.0
2020-12-24 12:50:00,513.16,513.96,512.65,513.96,49447.0,513.16,513.96,512.65,513.96,49447.0
2020-12-28 09:30:00,516.43,517.0,512.51,513.67,103761.0,516.43,517.0,512.51,513.67,103761.0
2020-12-28 09:40:00,514.06,514.33,509.72,509.82,53175.0,514.06,514.33,509.72,509.82,53175.0
2020-12-28 09:50:00,509.54,510.38,507.5,510.33,85151.0,509.54,510.38,507.5,510.33,85151.0
2020-12-28 10:00:00,510.38,511.45,508.32,508.67,45131.0,510.38,511.45,508.32,508.67,45131.0
2020-12-28 10:10:00,508.73,510.0,507.25,507.45,37514.0,508.73,510.0,507.25,507.45,37514.0
2020-12-28 10:20:00,507.4,509.47,507.13,509.25,34702.0,507.4,509.47,507.13,509.25,34702.0
2020-12-28 10:30:00,509.39,511.07,509.07,510.84,30743.0,509.39,511.07,509.07,510.84,30743.0
2020-12-28 10:40:00,510.97,511.28,509.85,510.05,35008.0,510.97,511.28,509.85,510.05,35008.0
2020-12-28 10:50:00,509.95,512.43,509.93,512.41,24749.0,509.95,512.43,509.93,512.41,24749.0
2020-12-28 11:00:00,512.4,513.19,511.67,512.09,31241.0,512.4,513.19,511.67,512.09,31241.0
2020-12-28 11:10:00,512.5,512.5,511.09,511.54,20276.0,512.5,512.5,511.09,511.54,20276.0
2020-12-28 11:20:00,511.42,513.34,511.35,513.1,22470.0,511.42,513.34,511.35,513.1,22470.0
2020-12-28 11:30:00,513.0,513.28,512.24,512.73,17807.0,513.0,513.28,512.24,512.73,17807.0
2020-12-28 11:40:00,512.71,512.91,512.08,512.78,11805.0,512.71,512.91,512.08,512.78,11805.0
2020-12-28 11:50:00,512.61,513.74,512.61,513.64,16240.0,512.61,513.74,512.61,513.64,16240.0
2020-12-28 12:00:00,513.63,514.81,513.38,514.69,42124.0,513.63,514.81,513.38,514.69,42124.0
2020-12-28 12:10:00,514.74,519.41,514.74,519.22,76079.0,514.74,519.41,514.74,519.22,76079.0
2020-12-28 12:20:00,519.21,519.91,517.7,519.68,51851.0,519.21,519.91,517.7,519.68,51851.0
2020-12-28 12:30:00,519.94,520.7,519.09,519.67,77371.0,519.94,520.7,519.09,519.67,77371.0
2020-12-28 12:40:00,519.75,519.75,517.83,517.89,26814.0,519.75,519.75,517.83,517.89,26814.0
2020-12-28 12:50:00,517.93,519.77,517.77,519.75,27273.0,517.93,519.77,517.77,519.75,27273.0
2020-12-28 13:00:00,519.75,520.96,519.09,520.08,55406.0,519.75,520.96,519.09,520.08,55406.0
2020-12-28 13:10:00,520.15,520.29,519.5,519.88,23651.0,520.15,520.29,519.5,519.88,23651.0
2020-12-28 13:20:00,519.92,522.0,519.38,521.91,48711.0,519.92,522.0,519.38,521.91,48711.0
2020-12-28 13:30:00,522.0,523.66,521.39,523.31,48948.0,522.0,523.66,521.39,523.31,48948.0
2020-12-28 13:40:00,523.4,523.4,521.34,521.42,31877.0,523.4,523.4,521.34,521.42,31877.0
2020-12-28 13:50:00,521.39,521.4,520.4,520.58,13334.0,521.39,521.4,520.4,520.58,13334.0
2020-12-28 14:00:00,520.46,521.28,520.3,521.07,25478.0,520.46,521.28,520.3,521.07,25478.0
2020-12-28 14:10:00,521.11,521.47,519.43,519.88,28921.0,521.11,521.47,519.43,519.88,28921.0
2020-12-28 14:20:00,519.96,520.43,519.22,520.26,13637.0,519.96,520.43,519.22,520.26,13637.0
2020-12-28 14:30:00,520.5,521.7,520.1,521.38,20478.0,520.5,521.7,520.1,521.38,20478.0
2020-12-28 14:40:00,521.61,521.97,521.22,521.22,16220.0,521.61,521.97,521.22,521.22,16220.0
2020-12-28 14:50:00,521.12,521.12,519.29,519.86,26694.0,521.12,521.12,519.29,519.86,26694.0
2020-12-28 15:00:00,519.98,520.42,519.85,520.39,11690.0,519.98,520.42,519.85,520.39,11690.0
2020-12-28 15:10:00,520.4,520.61,520.08,520.42,18460.0,520.4,520.61,520.08,520.42,18460.0
2020-12-28 15:20:00,520.35,520.62,519.38,519.73,26273.0,520.35,520.62,519.38,519.73,26273.0
2020-12-28 15:30:00,519.94,520.63,519.76,519.9,31390.0,519.94,520.63,519.76,519.9,31390.0
2020-12-28 15:40:00,519.85,520.18,519.25,519.63,39831.0,519.85,520.18,519.25,519.63,39831.0
2020-12-28 15:50:00,519.79,520.35,518.94,519.01,93192.0,519.79,520.35,518.94,519.01,93192.0
2020-12-29 09:30:00,519.44,520.0,515.48,517.85,111607.0,519.44,520.0,515.48,517.85,111607.0
2020-12-29 09:40:00,518.18,524.89,517.3,524.54,92841.0,518.18,524.89,517.3,524.54,92841.0
2020-12-29 09:50:00,524.5,525.41,522.15,522.24,68532.0,524.5,525.41,522.15,522.24,68532.0
2020-12-29 10:00:00,522.43,523.59,521.55,522.69,30778.0,522.43,523.59,521.55,522.69,30778.0
2020-12-29 10:10:00,522.77,524.3,522.21,523.98,66665.0,522.77,524.3,522.21,523.98,66665.0
2020-12-29 10:20:00,523.84,528.24,523.84,527.57,97911.0,523.84,528.24,523.84,527.57,97911.0
2020-12-29 10:30:00,527.64,528.44,526.57,527.95,116792.0,527.64,528.44,526.57,527.95,116792.0
2020-12-29 10:40:00,528.07,529.93,527.91,529.5,73088.0,528.07,529.93,527.91,529.5,73088.0
2020-12-29 10:50:00,529.31,533.35,529.03,532.79,159016.0,529.31,533.35,529.03,532.79,159016.0
2020-12-29 11:00:00,532.76,533.34,530.44,533.24,139156.0,532.76,533.34,530.44,533.24,139156.0
2020-12-29 11:10:00,533.27,533.88,530.44,531.84,77339.0,533.27,533.88,530.44,531.84,77339.0
2020-12-29 11:20:00,531.71,532.32,530.35,530.54,54804.0,531.71,532.32,530.35,530.54,54804.0
2020-12-29 11:30:00,530.54,531.5,529.63,531.5,44910.0,530.54,531.5,529.63,531.5,44910.0
2020-12-29 11:40:00,531.43,534.32,530.16,534.31,64367.0,531.43,534.32,530.16,534.31,64367.0
2020-12-29 11:50:00,534.26,535.63,533.24,535.48,125487.0,534.26,535.63,533.24,535.48,125487.0
2020-12-29 12:00:00,535.53,536.55,534.73,535.24,160326.0,535.53,536.55,534.73,535.24,160326.0
2020-12-29 12:10:00,535.28,535.3,533.78,534.04,47834.0,535.28,535.3,533.78,534.04,47834.0
2020-12-29 12:20:00,534.03,534.04,532.45,532.64,60957.0,534.03,534.04,532.45,532.64,60957.0
2020-12-29 12:30:00,532.69,535.0,531.9,533.79,58626.0,532.69,535.0,531.9,533.79,58626.0
2020-12-29 12:40:00,534.0,534.65,532.23,532.4,43118.0,534.0,534.65,532.23,532.4,43118.0
2020-12-29 12:50:00,532.29,534.59,530.92,534.53,67200.0,532.29,534.59,530.92,534.53,67200.0
2020-12-29 13:00:00,534.36,535.0,533.93,534.27,36088.0,534.36,535.0,533.93,534.27,36088.0
2020-12-29 13:10:00,534.25,534.91,533.8,534.14,27095.0,534.25,534.91,533.8,534.14,27095.0
2020-12-29 13:20:00,534.11,534.11,533.08,533.43,22927.0,534.11,534.11,533.08,533.43,22927.0
2020-12-29 13:30:00,533.33,533.77,532.03,533.21,28588.0,533.33,533.77,532.03,533.21,28588.0
2020-12-29 13:40:00,533.13,533.72,532.37,533.2,24265.0,533.13,533.72,532.37,533.2,24265.0
2020-12-29 13:50:00,533.18,534.56,533.16,533.75,27614.0,533.18,534.56,533.16,533.75,27614.0
2020-12-29 14:00:00,533.76,533.84,532.16,532.32,23495.0,533.76,533.84,532.16,532.32,23495.0
2020-12-29 14:10:00,532.34,533.28,532.27,532.83,17052.0,532.34,533.28,532.27,532.83,17052.0
2020-12-29 14:20:00,532.83,532.91,531.2,531.24,23668.0,532.83,532.91,531.2,531.24,23668.0
2020-12-29 14:30:00,531.21,531.93,530.94,531.93,17496.0,531.21,531.93,530.94,531.93,17496.0
2020-12-29 14:40:00,531.76,531.92,530.5,531.02,30346.0,531.76,531.92,530.5,531.02,30346.0
2020-12-29 14:50:00,531.0,531.73,530.57,530.8,32916.0,531.0,531.73,530.57,530.8,32916.0
2020-12-29 15:00:00,530.74,531.18,529.7,529.71,22792.0,530.74,531.18,529.7,529.71,22792.0
2020-12-29 15:10:00,529.84,530.88,529.84,530.74,18580.0,529.84,530.88,529.84,530.74,18580.0
2020-12-29 15:20:00,530.74,531.86,530.74,531.54,35095.0,530.74,531.86,530.74,531.54,35095.0
2020-12-29 15:30:00,531.47,531.61,529.93,530.3,28788.0,531.47,531.61,529.93,530.3,28788.0
2020-12-29 15:40:00,530.38,531.31,529.68,530.65,45086.0,530.38,531.31,529.68,530.65,45086.0
2020-12-29 15:50:00,530.59,531.31,530.36,530.87,107416.0,530.59,531.31,530.36,530.87,107416.0
2020-12-30 09:30:00,530.13,533.26,525.55,526.98,101750.0,530.13,533.26,525.55,526.98,101750.0
2020-12-30 09:40:00,526.97,527.48,525.02,526.54,63686.0,526.97,527.48,525.02,526.54,63686.0
2020-12-30 09:50:00,526.47,526.84,523.69,526.83,70644.0,526.47,526.84,523.69,526.83,70644.0
2020-12-30 10:00:00,526.99,528.76,526.71,528.0,63596.0,526.99,528.76,526.71,528.0,63596.0
2020-12-30 10:10:00,527.95,530.63,527.94,530.62,33424.0,527.95,530.63,527.94,530.62,33424.0
2020-12-30 10:20:00,530.53,531.04,528.38,528.63,43290.0,530.53,531.04,528.38,528.63,43290.0
2020-12-30 10:30:00,528.72,529.04,525.93,525.97,18430.0,528.72,529.04,525.93,525.97,18430.0
2020-12-30 10:40:00,525.95,526.86,525.16,526.58,30695.0,525.95,526.86,525.16,526.58,30695.0
2020-12-30 10:50:00,526.86,527.41,525.97,526.0,26216.0,526.86,527.41,525.97,526.0,26216.0
2020-12-30 11:00:00,526.06,526.48,525.3,526.07,18547.0,526.06,526.48,525.3,526.07,18547.0
2020-12-30 11:10:00,525.99,525.99,524.42,524.55,23908.0,525.99,525.99,524.42,524.55,23908.0
2020-12-30 11:20:00,524.65,526.67,524.53,526.6,16742.0,524.65,526.67,524.53,526.6,16742.0
2020-12-30 11:30:00,526.75,527.26,526.03,526.48,15166.0,526.75,527.26,526.03,526.48,15166.0
2020-12-30 11:40:00,526.45,526.76,524.94,525.15,12829.0,526.45,526.76,524.94,525.15,12829.0
2020-12-30 11:50:00,525.17,526.38,524.96,526.29,9846.0,525.17,526.38,524.96,526.29,9846.0
2020-12-30 12:00:00,526.18,526.53,525.14,525.34,7876.0,526.18,526.53,525.14,525.34,7876.0
2020-12-30 12:10:00,525.25,525.39,524.56,525.01,9882.0,525.25,525.39,524.56,525.01,9882.0
2020-12-30 12:20:00,525.22,525.8,524.85,525.51,9069.0,525.22,525.8,524.85,525.51,9069.0
2020-12-30 12:30:00,525.58,525.68,525.1,525.42,7165.0,525.58,525.68,525.1,525.42,7165.0
2020-12-30 12:40:00,525.48,525.82,525.3,525.76,7220.0,525.48,525.82,525.3,525.76,7220.0
2020-12-30 12:50:00,525.67,526.36,525.6,525.61,8007.0,525.67,526.36,525.6,525.61,8007.0
2020-12-30 13:00:00,525.69,525.84,524.87,525.25,10328.0,525.69,525.84,524.87,525.25,10328.0
2020-12-30 13:10:00,525.07,526.51,525.07,526.51,12357.0,525.07,526.51,525.07,526.51,12357.0
2020-12-30 13:20:00,526.5,526.65,526.0,526.03,10601.0,526.5,526.65,526.0,526.03,10601.0
2020-12-30 13:30:00,526.14,527.63,525.87,527.62,21628.0,526.14,527.63,525.87,527.62,21628.0
2020-12-30 13:40:00,527.48,527.69,527.16,527.41,15780.0,527.48,527.69,527.16,527.41,15780.0
2020-12-30 13:50:00,527.49,528.29,527.41,528.0,19025.0,527.49,528.29,527.41,528.0,19025.0
2020-12-30 14:00:00,528.0,528.24,527.12,527.13,14814.0,528.0,528.24,527.12,527.13,14814.0
2020-12-30 14:10:00,527.08,527.15,526.19,526.3,7938.0,527.08,527.15,526.19,526.3,7938.0
2020-12-30 14:20:00,526.25,526.85,526.24,526.46,11552.0,526.25,526.85,526.24,526.46,11552.0
2020-12-30 14:30:00,526.5,526.56,525.83,526.2,7629.0,526.5,526.56,525.83,526.2,7629.0
2020-12-30 14:40:00,526.24,526.9,526.24,526.71,9519.0,526.24,526.9,526.24,526.71,9519.0
2020-12-30 14:50:00,526.85,526.98,526.13,526.15,14390.0,526.85,526.98,526.13,526.15,14390.0
2020-12-30 15:00:00,526.25,526.3,525.67,525.86,11613.0,526.25,526.3,525.67,525.86,11613.0
2020-12-30 15:10:00,526.04,526.07,525.31,525.54,9504.0,526.04,526.07,525.31,525.54,9504.0
2020-12-30 15:20:00,525.45,526.11,525.39,525.74,13437.0,525.45,526.11,525.39,525.74,13437.0
2020-12-30 15:30:00,525.72,525.72,525.01,525.32,18438.0,525.72,525.72,525.01,525.32,18438.0
2020-12-30 15:40:00,525.34,525.48,524.31,524.74,29751.0,525.34,525.48,524.31,524.74,29751.0
2020-12-30 15:50:00,524.79,525.5,524.31,524.61,89759.0,524.79,525.5,524.31,524.61,89759.0
2020-12-31 09:30:00,525.53,526.67,523.15,526.31,84707.0,525.53,526.67,523.15,526.31,84707.0
2020-12-31 09:40:00,526.19,532.34,526.19,531.42,129930.0,526.19,532.34,526.19,531.42,129930.0
2020-12-31 09:50:00,531.68,539.6,531.33,538.45,285421.0,531.68,539.6,531.33,538.45,285421.0
2020-12-31 10:00:00,538.38,539.42,535.5,537.01,174793.0,538.38,539.42,535.5,537.01,174793.0
2020-12-31 10:10:00,536.84,539.3,536.48,538.6,138076.0,536.84,539.3,536.48,538.6,138076.0
2020-12-31 10:20:00,538.6,540.85,538.04,539.53,182839.0,538.6,540.85,538.04,539.53,182839.0
2020-12-31 10:30:00,539.8,541.41,539.72,541.27,125344.0,539.8,541.41,539.72,541.27,125344.0
2020-12-31 10:40:00,541.35,544.07,541.22,543.51,170442.0,541.35,544.07,541.22,543.51,170442.0
2020-12-31 10:50:00,543.5,545.48,541.72,542.07,191417.0,543.5,545.48,541.72,542.07,191417.0
2020-12-31 11:00:00,542.05,544.4,541.96,542.38,85898.0,542.05,544.4,541.96,542.38,85898.0
2020-12-31 11:10:00,542.56,545.24,542.15,545.06,112089.0,542.56,545.24,542.15,545.06,112089.0
2020-12-31 11:20:00,545.11,545.5,543.91,544.69,96136.0,545.11,545.5,543.91,544.69,96136.0
2020-12-31 11:30:00,544.61,544.9,541.85,542.85,66913.0,544.61,544.9,541.85,542.85,66913.0
2020-12-31 11:40:00,542.54,543.12,541.06,542.2,83155.0,542.54,543.12,541.06,542.2,83155.0
2020-12-31 11:50:00,542.4,542.41,540.52,540.72,76099.0,542.4,542.41,540.52,540.72,76099.0
2020-12-31 12:00:00,540.8,542.0,540.58,541.57,68602.0,540.8,542.0,540.58,541.57,68602.0
2020-12-31 12:10:00,541.56,541.81,540.62,541.44,27178.0,541.56,541.81,540.62,541.44,27178.0
2020-12-31 12:20:00,541.55,542.09,540.12,540.19,42372.0,541.55,542.09,540.12,540.19,42372.0
2020-12-31 12:30:00,540.25,540.73,539.51,539.84,43938.0,540.25,540.73,539.51,539.84,43938.0
2020-12-31 12:40:00,539.68,540.91,539.5,539.53,43659.0,539.68,540.91,539.5,539.53,43659.0
2020-12-31 12:50:00,539.55,539.82,538.24,538.28,38600.0,539.55,539.82,538.24,538.28,38600.0
2020-12-31 13:00:00,538.38,538.64,536.75,536.89,49316.0,538.38,538.64,536.75,536.89,49316.0
2020-12-31 13:10:00,536.9,537.7,536.28,537.03,54161.0,536.9,537.7,536.28,537.03,54161.0
2020-12-31 13:20:00,537.0,539.83,536.87,539.24,62789.0,537.0,539.83,536.87,539.24,62789.0
2020-12-31 13:30:00,539.24,539.31,538.59,538.89,36706.0,539.24,539.31,538.59,538.89,36706.0
2020-12-31 13:40:00,538.84,539.04,537.02,537.18,28939.0,538.84,539.04,537.02,537.18,28939.0
2020-12-31 13:50:00,537.12,538.03,536.34,536.45,32432.0,537.12,538.03,536.34,536.45,32432.0
2020-12-31 14:00:00,536.35,536.52,534.69,535.54,59711.0,536.35,536.52,534.69,535.54,59711.0
2020-12-31 14:10:00,535.32,544.02,535.24,537.58,90864.0,535.32,544.02,535.24,537.58,90864.0
2020-12-31 14:20:00,537.67,537.7,536.73,537.0,33496.0,537.67,537.7,536.73,537.0,33496.0
2020-12-31 14:30:00,537.02,537.66,536.48,536.55,37810.0,537.02,537.66,536.48,536.55,37810.0
2020-12-31 14:40:00,536.68,537.3,535.82,536.26,21994.0,536.68,537.3,535.82,536.26,21994.0
2020-12-31 14:50:00,536.14,536.39,535.67,535.67,15665.0,536.14,536.39,535.67,535.67,15665.0
2020-12-31 15:00:00,535.8,537.78,535.72,537.78,32806.0,535.8,537.78,535.72,537.78,32806.0
2020-12-31 15:10:00,537.76,538.8,537.46,538.21,36370.0,537.76,538.8,537.46,538.21,36370.0
2020-12-31 15:20:00,538.31,538.32,537.49,537.69,24212.0,538.31,538.32,537.49,537.69,24212.0
2020-12-31 15:30:00,537.77,538.51,537.01,538.31,40023.0,537.77,538.51,537.01,538.31,40023.0
2020-12-31 15:40:00,538.33,538.47,537.43,538.44,65903.0,538.33,538.47,537.43,538.44,65903.0
2020-12-31 15:50:00,538.5,541.79,538.47,540.71,203372.0,538.5,541.79,538.47,540.71,203372.0
2021-01-04 09:30:00,539.0,540.8,534.11,535.5,232109.0,539.0,540.8,534.11,535.5,232109.0
2021-01-04 09:40:00,535.7,536.96,532.53,533.91,119619.0,535.7,536.96,532.53,533.91,119619.0
2021-01-04 09:50:00,533.92,533.92,528.7,530.35,69337.0,533.92,533.92,528.7,530.35,69337.0
2021-01-04 10:00:00,530.4,531.29,529.09,529.69,48049.0,530.4,531.29,529.09,529.69,48049.0
2021-01-04 10:10:00,529.83,530.88,529.0,529.29,39573.0,529.83,530.88,529.0,529.29,39573.0
2021-01-04 10:20:00,529.2,529.69,527.63,528.52,86716.0,529.2,529.69,527.63,528.52,86716.0
2021-01-04 10:30:00,528.13,528.79,526.73,528.09,92840.0,528.13,528.79,526.73,528.09,92840.0
2021-01-04 10:40:00,528.22,528.45,524.79,525.62,91144.0,528.22,528.45,524.79,525.62,91144.0
2021-01-04 10:50:00,525.64,526.52,523.25,523.3,49433.0,525.64,526.52,523.25,523.3,49433.0
2021-01-04 11:00:00,523.43,524.3,521.6,522.75,81001.0,523.43,524.3,521.6,522.75,81001.0
2021-01-04 11:10:00,522.68,524.85,521.94,523.8,53774.0,522.68,524.85,521.94,523.8,53774.0
2021-01-04 11:20:00,523.38,523.45,521.07,522.75,53007.0,523.38,523.45,521.07,522.75,53007.0
2021-01-04 11:30:00,522.59,524.12,521.79,523.96,39581.0,522.59,524.12,521.79,523.96,39581.0
2021-01-04 11:40:00,523.74,523.95,522.14,522.42,33122.0,523.74,523.95,522.14,522.42,33122.0
2021-01-04 11:50:00,522.64,523.55,520.21,520.26,53301.0,522.64,523.55,520.21,520.26,53301.0
2021-01-04 12:00:00,520.26,521.5,517.96,518.4,73000.0,520.26,521.5,517.96,518.4,73000.0
2021-01-04 12:10:00,518.51,518.78,515.34,517.91,99283.0,518.51,518.78,515.34,517.91,99283.0
2021-01-04 12:20:00,517.64,519.49,516.9,517.26,41561.0,517.64,519.49,516.9,517.26,41561.0
2021-01-04 12:30:00,516.67,518.31,516.43,516.94,35589.0,516.67,518.31,516.43,516.94,35589.0
2021-01-04 12:40:00,516.98,517.49,515.08,515.56,34416.0,516.98,517.49,515.08,515.56,34416.0
2021-01-04 12:50:00,515.75,518.59,515.38,518.03,29852.0,515.75,518.59,515.38,518.03,29852.0
2021-01-04 13:00:00,517.81,518.88,516.0,517.21,46816.0,517.81,518.88,516.0,517.21,46816.0
2021-01-04 13:10:00,517.13,518.5,517.13,517.65,40147.0,517.13,518.5,517.13,517.65,40147.0
2021-01-04 13:20:00,517.71,519.79,517.59,519.16,31982.0,517.71,519.79,517.59,519.16,31982.0
2021-01-04 13:30:00,519.15,519.49,518.5,518.9,26532.0,519.15,519.49,518.5,518.9,26532.0
2021-01-04 13:40:00,518.89,520.71,518.81,520.34,38167.0,518.89,520.71,518.81,520.34,38167.0
2021-01-04 13:50:00,520.48,521.95,520.14,521.01,35218.0,520.48,521.95,520.14,521.01,35218.0
2021-01-04 14:00:00,521.25,521.44,520.25,520.25,21727.0,521.25,521.44,520.25,520.25,21727.0
2021-01-04 14:10:00,520.4,521.62,519.82,521.56,28216.0,520.4,521.62,519.82,521.56,28216.0
2021-01-04 14:20:00,521.43,522.86,520.84,521.55,30375.0,521.43,522.86,520.84,521.55,30375.0
2021-01-04 14:30:00,521.32,521.66,519.9,520.91,20871.0,521.32,521.66,519.9,520.91,20871.0
2021-01-04 14:40:00,521.01,522.01,519.8,521.02,50578.0,521.01,522.01,519.8,521.02,50578.0
2021-01-04 14:50:00,521.31,522.52,519.81,522.27,30380.0,521.31,522.52,519.81,522.27,30380.0
2021-01-04 15:00:00,522.21,522.56,521.03,521.57,24807.0,522.21,522.56,521.03,521.57,24807.0
2021-01-04 15:10:00,521.69,523.38,521.6,522.33,31902.0,521.69,523.38,521.6,522.33,31902.0
2021-01-04 15:20:00,522.33,522.49,521.15,521.86,27164.0,522.33,522.49,521.15,521.86,27164.0
2021-01-04 15:30:00,521.72,522.95,520.93,522.05,44496.0,521.72,522.95,520.93,522.05,44496.0
2021-01-04 15:40:00,522.16,522.95,521.7,522.51,54518.0,522.16,522.95,521.7,522.51,54518.0
2021-01-04 15:50:00,522.6,524.04,522.0,522.67,172197.0,522.6,524.04,522.0,522.67,172197.0
2021-01-05 09:30:00,521.55,522.38,518.81,521.77,134643.0,521.55,522.38,518.81,521.77,134643.0
2021-01-05 09:40:00,521.62,524.43,521.34,523.51,75986.0,521.62,524.43,521.34,523.51,75986.0
2021-01-05 09:50:00,523.73,526.47,523.23,523.94,64125.0,523.73,526.47,523.23,523.94,64125.0
2021-01-05 10:00:00,524.24,526.78,523.58,525.36,114135.0,524.24,526.78,523.58,525.36,114135.0
2021-01-05 10:10:00,525.96,525.96,522.94,523.36,55457.0,525.96,525.96,522.94,523.36,55457.0
2021-01-05 10:20:00,523.21,524.16,521.59,523.63,32497.0,523.21,524.16,521.59,523.63,32497.0
2021-01-05 10:30:00,523.71,525.31,523.38,524.68,41677.0,523.71,525.31,523.38,524.68,41677.0
2021-01-05 10:40:00,524.61,525.49,522.02,523.09,27958.0,524.61,525.49,522.02,523.09,27958.0
2021-01-05 10:50:00,522.99,524.38,521.67,522.13,35431.0,522.99,524.38,521.67,522.13,35431.0
2021-01-05 11:00:00,522.11,522.52,520.7,520.86,34412.0,522.11,522.52,520.7,520.86,34412.0
2021-01-05 11:10:00,521.12,521.15,518.5,518.66,43568.0,521.12,521.15,518.5,518.66,43568.0
2021-01-05 11:20:00,518.66,521.2,518.55,521.2,42399.0,518.66,521.2,518.55,521.2,42399.0
2021-01-05 11:30:00,521.24,521.73,520.6,521.18,28046.0,521.24,521.73,520.6,521.18,28046.0
2021-01-05 11:40:00,521.13,521.65,519.0,519.26,55615.0,521.13,521.65,519.0,519.26,55615.0
2021-01-05 11:50:00,519.26,520.0,517.01,517.52,73694.0,519.26,520.0,517.01,517.52,73694.0
2021-01-05 12:00:00,517.52,519.26,517.19,518.5,39975.0,517.52,519.26,517.19,518.5,39975.0
2021-01-05 12:10:00,518.63,518.72,516.0,516.41,67454.0,518.63,518.72,516.0,516.41,67454.0
2021-01-05 12:20:00,516.41,518.84,515.89,518.66,46024.0,516.41,518.84,515.89,518.66,46024.0
2021-01-05 12:30:00,518.71,519.62,518.0,519.48,31883.0,518.71,519.62,518.0,519.48,31883.0
2021-01-05 12:40:00,519.48,519.48,517.91,518.18,27039.0,519.48,519.48,517.91,518.18,27039.0
2021-01-05 12:50:00,518.16,519.6,517.72,519.37,20527.0,518.16,519.6,517.72,519.37,20527.0
2021-01-05 13:00:00,519.5,520.02,519.05,519.05,29461.0,519.5,520.02,519.05,519.05,29461.0
2021-01-05 13:10:00,519.05,519.99,518.82,519.52,11333.0,519.05,519.99,518.82,519.52,11333.0
2021-01-05 13:20:00,519.57,519.89,519.16,519.37,7857.0,519.57,519.89,519.16,519.37,7857.0
2021-01-05 13:30:00,519.55,521.2,519.55,520.72,16406.0,519.55,521.2,519.55,520.72,16406.0
2021-01-05 13:40:00,520.77,521.38,520.4,520.45,14940.0,520.77,521.38,520.4,520.45,14940.0
2021-01-05 13:50:00,520.5,521.04,520.31,520.52,9044.0,520.5,521.04,520.31,520.52,9044.0
2021-01-05 14:00:00,520.61,521.77,520.3,521.76,25575.0,520.61,521.77,520.3,521.76,25575.0
2021-01-05 14:10:00,521.77,521.95,520.79,521.44,21560.0,521.77,521.95,520.79,521.44,21560.0
2021-01-05 14:20:00,521.64,522.0,521.49,521.85,45814.0,521.64,522.0,521.49,521.85,45814.0
2021-01-05 14:30:00,522.0,522.45,521.44,522.22,58822.0,522.0,522.45,521.44,522.22,58822.0
2021-01-05 14:40:00,522.23,523.93,522.23,523.06,32278.0,522.23,523.93,522.23,523.06,32278.0
2021-01-05 14:50:00,523.01,523.12,521.8,521.83,27436.0,523.01,523.12,521.8,521.83,27436.0
2021-01-05 15:00:00,521.92,522.58,521.56,522.19,19442.0,521.92,522.58,521.56,522.19,19442.0
2021-01-05 15:10:00,522.18,522.18,521.13,522.0,20041.0,522.18,522.18,521.13,522.0,20041.0
2021-01-05 15:20:00,522.07,522.59,520.83,520.83,33874.0,522.07,522.59,520.83,520.83,33874.0
2021-01-05 15:30:00,520.76,521.54,520.53,520.59,14680.0,520.76,521.54,520.53,520.59,14680.0
2021-01-05 15:40:00,520.6,521.75,520.41,521.67,28034.0,520.6,521.75,520.41,521.67,28034.0
2021-01-05 15:50:00,521.82,522.15,519.57,520.78,145564.0,521.82,522.15,519.57,520.78,145564.0
2021-01-06 09:30:00,511.97,511.97,502.69,505.67,383420.0,511.97,511.97,502.69,505.67,383420.0
2021-01-06 09:40:00,505.55,508.0,503.5,507.77,143550.0,505.55,508.0,503.5,507.77,143550.0
2021-01-06 09:50:00,507.96,509.0,505.92,506.13,148970.0,507.96,509.0,505.92,506.13,148970.0
2021-01-06 10:00:00,506.33,507.32,505.36,506.98,51335.0,506.33,507.32,505.36,506.98,51335.0
2021-01-06 10:10:00,506.98,508.49,506.41,506.71,55098.0,506.98,508.49,506.41,506.71,55098.0
2021-01-06 10:20:00,506.66,509.43,506.65,507.59,69610.0,506.66,509.43,506.65,507.59,69610.0
2021-01-06 10:30:00,507.53,508.85,506.75,508.29,89108.0,507.53,508.85,506.75,508.29,89108.0
2021-01-06 10:40:00,508.54,510.31,508.26,509.48,80673.0,508.54,510.31,508.26,509.48,80673.0
2021-01-06 10:50:00,509.57,510.8,509.22,509.46,80828.0,509.57,510.8,509.22,509.46,80828.0
2021-01-06 11:00:00,509.54,510.0,508.86,509.66,59956.0,509.54,510.0,508.86,509.66,59956.0
2021-01-06 11:10:00,509.73,511.25,509.57,510.27,51623.0,509.73,511.25,509.57,510.27,51623.0
2021-01-06 11:20:00,510.28,510.98,509.46,510.74,68863.0,510.28,510.98,509.46,510.74,68863.0
2021-01-06 11:30:00,510.8,511.36,508.81,508.81,36768.0,510.8,511.36,508.81,508.81,36768.0
2021-01-06 11:40:00,508.81,509.3,508.5,508.5,30112.0,508.81,509.3,508.5,508.5,30112.0
2021-01-06 11:50:00,508.61,509.67,507.82,509.01,28109.0,508.61,509.67,507.82,509.01,28109.0
2021-01-06 12:00:00,509.02,511.0,508.82,509.72,36240.0,509.02,511.0,508.82,509.72,36240.0
2021-01-06 12:10:00,509.88,510.27,509.49,509.75,23883.0,509.88,510.27,509.49,509.75,23883.0
2021-01-06 12:20:00,509.65,510.07,508.66,509.58,35915.0,509.65,510.07,508.66,509.58,35915.0
2021-01-06 12:30:00,509.96,510.2,509.03,509.2,21918.0,509.96,510.2,509.03,509.2,21918.0
2021-01-06 12:40:00,509.21,509.36,507.91,508.06,29613.0,509.21,509.36,507.91,508.06,29613.0
2021-01-06 12:50:00,507.98,509.85,507.98,509.85,26060.0,507.98,509.85,507.98,509.85,26060.0
2021-01-06 13:00:00,509.86,510.11,508.54,509.34,23693.0,509.86,510.11,508.54,509.34,23693.0
2021-01-06 13:10:00,509.45,510.65,509.35,510.14,25104.0,509.45,510.65,509.35,510.14,25104.0
2021-01-06 13:20:00,510.08,510.32,509.32,509.52,35894.0,510.08,510.32,509.32,509.52,35894.0
2021-01-06 13:30:00,509.7,510.77,509.53,510.64,30156.0,509.7,510.77,509.53,510.64,30156.0
2021-01-06 13:40:00,510.7,513.1,510.28,510.8,142668.0,510.7,513.1,510.28,510.8,142668.0
2021-01-06 13:50:00,511.1,511.26,509.8,510.61,38790.0,511.1,511.26,509.8,510.61,38790.0
2021-01-06 14:00:00,510.68,512.03,510.68,511.84,36508.0,510.68,512.03,510.68,511.84,36508.0
2021-01-06 14:10:00,511.75,511.78,510.0,510.71,35683.0,511.75,511.78,510.0,510.71,35683.0
2021-01-06 14:20:00,510.61,511.12,508.32,508.32,39468.0,510.61,511.12,508.32,508.32,39468.0
2021-01-06 14:30:00,508.35,509.87,507.5,507.7,34390.0,508.35,509.87,507.5,507.7,34390.0
2021-01-06 14:40:00,507.67,509.34,506.43,506.49,56872.0,507.67,509.34,506.43,506.49,56872.0
2021-01-06 14:50:00,506.56,507.44,505.86,506.08,59519.0,506.56,507.44,505.86,506.08,59519.0
2021-01-06 15:00:00,506.01,506.87,505.09,505.64,48221.0,506.01,506.87,505.09,505.64,48221.0
2021-01-06 15:10:00,505.49,506.22,504.69,504.84,70772.0,505.49,506.22,504.69,504.84,70772.0
2021-01-06 15:20:00,504.72,505.19,502.97,504.7,54019.0,504.72,505.19,502.97,504.7,54019.0
2021-01-06 15:30:00,504.68,505.0,502.17,502.37,69066.0,504.68,505.0,502.17,502.37,69066.0
2021-01-06 15:40:00,502.3,504.79,502.25,503.94,83901.0,502.3,504.79,502.25,503.94,83901.0
2021-01-06 15:50:00,503.75,503.75,499.5,500.26,401808.0,503.75,503.75,499.5,500.26,401808.0
2021-01-07 09:30:00,508.59,516.44,508.26,514.56,283797.0,508.59,516.44,508.26,514.56,283797.0
2021-01-07 09:40:00,514.4,515.15,512.16,512.63,82459.0,514.4,515.15,512.16,512.63,82459.0
2021-01-07 09:50:00,512.81,515.58,512.66,514.67,69833.0,512.81,515.58,512.66,514.67,69833.0
2021-01-07 10:00:00,514.67,515.0,513.3,514.78,46585.0,514.67,515.0,513.3,514.78,46585.0
2021-01-07 10:10:00,514.86,516.27,512.16,512.31,85277.0,514.86,516.27,512.16,512.31,85277.0
2021-01-07 10:20:00,512.64,512.91,511.26,511.87,39974.0,512.64,512.91,511.26,511.87,39974.0
2021-01-07 10:30:00,512.07,512.7,511.39,511.63,35759.0,512.07,512.7,511.39,511.63,35759.0
2021-01-07 10:40:00,511.64,512.25,510.42,511.04,50246.0,511.64,512.25,510.42,511.04,50246.0
2021-01-07 10:50:00,510.91,511.13,508.9,509.56,111756.0,510.91,511.13,508.9,509.56,111756.0
2021-01-07 11:00:00,509.6,509.93,508.62,508.86,49012.0,509.6,509.93,508.62,508.86,49012.0
2021-01-07 11:10:00,508.8,509.28,507.55,509.07,64128.0,508.8,509.28,507.55,509.07,64128.0
2021-01-07 11:20:00,509.12,509.79,508.76,509.18,48347.0,509.12,509.79,508.76,509.18,48347.0
2021-01-07 11:30:00,509.1,510.3,508.37,508.4,73232.0,509.1,510.3,508.37,508.4,73232.0
2021-01-07 11:40:00,508.2,510.6,507.98,510.54,58243.0,508.2,510.6,507.98,510.54,58243.0
2021-01-07 11:50:00,510.64,510.83,509.75,510.16,49698.0,510.64,510.83,509.75,510.16,49698.0
2021-01-07 12:00:00,510.33,510.33,508.04,508.25,23925.0,510.33,510.33,508.04,508.25,23925.0
2021-01-07 12:10:00,508.34,508.53,506.42,508.44,53299.0,508.34,508.53,506.42,508.44,53299.0
2021-01-07 12:20:00,508.32,508.63,507.63,508.3,22707.0,508.32,508.63,507.63,508.3,22707.0
2021-01-07 12:30:00,508.29,509.1,508.15,508.78,17518.0,508.29,509.1,508.15,508.78,17518.0
2021-01-07 12:40:00,508.85,509.49,508.5,508.86,20742.0,508.85,509.49,508.5,508.86,20742.0
2021-01-07 12:50:00,508.78,509.16,507.94,508.1,15063.0,508.78,509.16,507.94,508.1,15063.0
2021-01-07 13:00:00,508.18,508.5,507.47,507.48,16855.0,508.18,508.5,507.47,507.48,16855.0
2021-01-07 13:10:00,507.5,508.27,507.31,507.91,24128.0,507.5,508.27,507.31,507.91,24128.0
2021-01-07 13:20:00,508.08,508.71,507.54,507.69,15123.0,508.08,508.71,507.54,507.69,15123.0
2021-01-07 13:30:00,507.69,509.72,507.58,509.72,17479.0,507.69,509.72,507.58,509.72,17479.0
2021-01-07 13:40:00,509.77,510.19,509.52,509.53,19838.0,509.77,510.19,509.52,509.53,19838.0
2021-01-07 13:50:00,509.6,510.25,509.58,510.09,12951.0,509.6,510.25,509.58,510.09,12951.0
2021-01-07 14:00:00,510.13,512.12,509.91,511.92,35793.0,510.13,512.12,509.91,511.92,35793.0
2021-01-07 14:10:00,511.92,512.03,511.2,511.63,26289.0,511.92,512.03,511.2,511.63,26289.0
2021-01-07 14:20:00,511.64,511.65,510.29,510.5,16450.0,511.64,511.65,510.29,510.5,16450.0
2021-01-07 14:30:00,510.43,510.43,509.66,509.8,7688.0,510.43,510.43,509.66,509.8,7688.0
2021-01-07 14:40:00,509.77,510.63,509.72,510.48,16472.0,509.77,510.63,509.72,510.48,16472.0
2021-01-07 14:50:00,510.35,510.45,509.49,509.69,14569.0,510.35,510.45,509.49,509.69,14569.0
2021-01-07 15:00:00,509.85,511.69,509.81,511.23,25012.0,509.85,511.69,509.81,511.23,25012.0
2021-01-07 15:10:00,511.24,511.24,509.99,510.01,14725.0,511.24,511.24,509.99,510.01,14725.0
2021-01-07 15:20:00,509.85,510.9,509.8,510.49,25768.0,509.85,510.9,509.8,510.49,25768.0
2021-01-07 15:30:00,510.49,510.71,509.88,510.22,21617.0,510.49,510.71,509.88,510.22,21617.0
2021-01-07 15:40:00,510.2,510.28,508.95,508.99,39416.0,510.2,510.28,508.95,508.99,39416.0
2021-01-07 15:50:00,508.88,509.67,508.03,508.79,165039.0,508.88,509.67,508.03,508.79,165039.0
2021-01-08 09:30:00,511.31,511.5,508.07,510.0,132462.0,511.31,511.5,508.07,510.0,132462.0
2021-01-08 09:40:00,509.78,513.24,508.67,509.28,72942.0,509.78,513.24,508.67,509.28,72942.0
2021-01-08 09:50:00,509.07,509.16,506.88,508.96,48462.0,509.07,509.16,506.88,508.96,48462.0
2021-01-08 10:00:00,508.96,510.5,508.91,509.74,34464.0,508.96,510.5,508.91,509.74,34464.0
2021-01-08 10:10:00,509.6,510.3,508.64,508.86,30788.0,509.6,510.3,508.64,508.86,30788.0
2021-01-08 10:20:00,508.84,508.87,504.51,505.14,83609.0,508.84,508.87,504.51,505.14,83609.0
2021-01-08 10:30:00,505.29,507.72,505.1,507.26,42821.0,505.29,507.72,505.1,507.26,42821.0
2021-01-08 10:40:00,507.53,509.97,507.28,509.96,34481.0,507.53,509.97,507.28,509.96,34481.0
2021-01-08 10:50:00,509.72,509.78,508.21,508.79,20428.0,509.72,509.78,508.21,508.79,20428.0
2021-01-08 11:00:00,508.75,510.52,508.5,509.97,45956.0,508.75,510.52,508.5,509.97,45956.0
2021-01-08 11:10:00,509.88,509.98,507.36,507.68,25609.0,509.88,509.98,507.36,507.68,25609.0
2021-01-08 11:20:00,507.67,508.77,507.33,508.65,13949.0,507.67,508.77,507.33,508.65,13949.0
2021-01-08 11:30:00,508.41,508.66,507.71,507.96,15800.0,508.41,508.66,507.71,507.96,15800.0
2021-01-08 11:40:00,507.96,508.35,507.1,507.99,25101.0,507.96,508.35,507.1,507.99,25101.0
2021-01-08 11:50:00,507.91,508.35,507.32,508.15,13586.0,507.91,508.35,507.32,508.15,13586.0
2021-01-08 12:00:00,508.15,509.73,508.14,509.63,23837.0,508.15,509.73,508.14,509.63,23837.0
2021-01-08 12:10:00,509.52,512.18,509.5,511.59,45362.0,509.52,512.18,509.5,511.59,45362.0
2021-01-08 12:20:00,511.7,511.89,510.44,511.5,40045.0,511.7,511.89,510.44,511.5,40045.0
2021-01-08 12:30:00,511.31,512.5,511.05,512.36,20196.0,511.31,512.5,511.05,512.36,20196.0
2021-01-08 12:40:00,512.16,512.61,510.41,510.9,25018.0,512.16,512.61,510.41,510.9,25018.0
2021-01-08 12:50:00,511.0,511.76,510.49,511.65,22062.0,511.0,511.76,510.49,511.65,22062.0
2021-01-08 13:00:00,511.65,511.65,510.01,510.96,10496.0,511.65,511.65,510.01,510.96,10496.0
2021-01-08 13:10:00,510.99,511.65,510.36,510.36,19044.0,510.99,511.65,510.36,510.36,19044.0
2021-01-08 13:20:00,510.38,510.38,508.18,509.47,33677.0,510.38,510.38,508.18,509.47,33677.0
2021-01-08 13:30:00,509.39,509.41,507.55,508.4,18100.0,509.39,509.41,507.55,508.4,18100.0
2021-01-08 13:40:00,508.4,508.85,506.83,508.78,24426.0,508.4,508.85,506.83,508.78,24426.0
2021-01-08 13:50:00,508.83,509.64,508.47,509.16,19567.0,508.83,509.64,508.47,509.16,19567.0
2021-01-08 14:00:00,509.05,509.9,509.04,509.23,18179.0,509.05,509.9,509.04,509.23,18179.0
2021-01-08 14:10:00,509.49,509.78,508.8,509.33,16638.0,509.49,509.78,508.8,509.33,16638.0
2021-01-08 14:20:00,509.29,509.7,508.59,509.08,24586.0,509.29,509.7,508.59,509.08,24586.0
2021-01-08 14:30:00,509.15,510.52,509.13,510.52,23237.0,509.15,510.52,509.13,510.52,23237.0
2021-01-08 14:40:00,510.54,510.96,509.69,510.77,35417.0,510.54,510.96,509.69,510.77,35417.0
2021-01-08 14:50:00,510.66,511.64,510.66,510.96,26397.0,510.66,511.64,510.66,510.96,26397.0
2021-01-08 15:00:00,511.06,511.14,509.58,509.68,26483.0,511.06,511.14,509.58,509.68,26483.0
2021-01-08 15:10:00,509.6,510.63,509.16,510.62,25960.0,509.6,510.63,509.16,510.62,25960.0
2021-01-08 15:20:00,510.49,510.99,509.93,510.33,30504.0,510.49,510.99,509.93,510.33,30504.0
2021-01-08 15:30:00,510.29,511.29,509.91,510.38,38434.0,510.29,511.29,509.91,510.38,38434.0
2021-01-08 15:40:00,510.3,510.68,509.87,510.06,38444.0,510.3,510.68,509.87,510.06,38444.0
2021-01-08 15:50:00,510.07,511.2,509.86,510.42,149614.0,510.07,511.2,509.86,510.42,149614.0
2021-01-11 09:30:00,507.57,510.73,505.12,507.33,141583.0,507.57,510.73,505.12,507.33,141583.0
2021-01-11 09:40:00,507.36,507.92,502.51,503.54,114886.0,507.36,507.92,502.51,503.54,114886.0
2021-01-11 09:50:00,503.44,505.28,502.19,503.77,74800.0,503.44,505.28,502.19,503.77,74800.0
2021-01-11 10:00:00,503.88,506.0,501.8,505.57,133264.0,503.88,506.0,501.8,505.57,133264.0
2021-01-11 10:10:00,505.75,505.95,503.0,503.08,62277.0,505.75,505.95,503.0,503.08,62277.0
2021-01-11 10:20:00,503.31,504.69,502.11,504.11,46947.0,503.31,504.69,502.11,504.11,46947.0
2021-01-11 10:30:00,504.0,504.95,503.38,503.84,34088.0,504.0,504.95,503.38,503.84,34088.0
2021-01-11 10:40:00,503.74,504.35,502.7,503.53,28109.0,503.74,504.35,502.7,503.53,28109.0
2021-01-11 10:50:00,503.38,503.85,502.8,503.55,26591.0,503.38,503.85,502.8,503.55,26591.0
2021-01-11 11:00:00,503.76,504.26,503.25,503.41,27237.0,503.76,504.26,503.25,503.41,27237.0
2021-01-11 11:10:00,503.47,503.47,502.44,503.37,30956.0,503.47,503.47,502.44,503.37,30956.0
2021-01-11 11:20:00,503.36,505.0,503.36,504.56,41946.0,503.36,505.0,503.36,504.56,41946.0
2021-01-11 11:30:00,504.83,506.0,504.29,505.9,42426.0,504.83,506.0,504.29,505.9,42426.0
2021-01-11 11:40:00,505.84,506.0,504.18,504.66,24513.0,505.84,506.0,504.18,504.66,24513.0
2021-01-11 11:50:00,504.49,505.02,504.0,505.02,15922.0,504.49,505.02,504.0,505.02,15922.0
2021-01-11 12:00:00,505.08,505.24,503.3,503.43,23986.0,505.08,505.24,503.3,503.43,23986.0
2021-01-11 12:10:00,503.58,503.91,503.08,503.8,29992.0,503.58,503.91,503.08,503.8,29992.0
2021-01-11 12:20:00,503.88,504.8,503.82,504.48,26520.0,503.88,504.8,503.82,504.48,26520.0
2021-01-11 12:30:00,504.57,505.44,504.0,504.06,27720.0,504.57,505.44,504.0,504.06,27720.0
2021-01-11 12:40:00,504.32,505.28,503.97,505.08,12993.0,504.32,505.28,503.97,505.08,12993.0
2021-01-11 12:50:00,505.02,505.21,504.0,504.51,17518.0,505.02,505.21,504.0,504.51,17518.0
2021-01-11 13:00:00,504.7,505.18,504.33,505.14,20987.0,504.7,505.18,504.33,505.14,20987.0
2021-01-11 13:10:00,505.08,505.81,505.01,505.25,22369.0,505.08,505.81,505.01,505.25,22369.0
2021-01-11 13:20:00,505.01,505.1,504.08,504.13,17159.0,505.01,505.1,504.08,504.13,17159.0
2021-01-11 13:30:00,504.19,505.59,504.0,505.53,16805.0,504.19,505.59,504.0,505.53,16805.0
2021-01-11 13:40:00,505.33,505.4,504.17,504.17,14755.0,505.33,505.4,504.17,504.17,14755.0
2021-01-11 13:50:00,504.39,505.75,504.38,505.51,17684.0,504.39,505.75,504.38,505.51,17684.0
2021-01-11 14:00:00,505.45,505.45,504.3,504.3,16456.0,505.45,505.45,504.3,504.3,16456.0
2021-01-11 14:10:00,504.32,504.69,503.58,503.59,15655.0,504.32,504.69,503.58,503.59,15655.0
2021-01-11 14:20:00,503.61,504.96,502.7,503.04,43385.0,503.61,504.96,502.7,503.04,43385.0
2021-01-11 14:30:00,502.95,503.3,501.98,502.26,41967.0,502.95,503.3,501.98,502.26,41967.0
2021-01-11 14:40:00,502.26,502.61,501.6,501.86,38039.0,502.26,502.61,501.6,501.86,38039.0
2021-01-11 14:50:00,501.78,502.5,501.33,502.19,36827.0,501.78,502.5,501.33,502.19,36827.0
2021-01-11 15:00:00,502.12,502.19,500.66,500.81,37925.0,502.12,502.19,500.66,500.81,37925.0
2021-01-11 15:10:00,500.62,501.12,500.28,501.06,38843.0,500.62,501.12,500.28,501.06,38843.0
2021-01-11 15:20:00,501.04,501.04,498.54,498.59,120055.0,501.04,501.04,498.54,498.59,120055.0
2021-01-11 15:30:00,498.59,499.26,498.1,499.0,87168.0,498.59,499.26,498.1,499.0,87168.0
2021-01-11 15:40:00,498.92,499.6,497.95,498.26,163238.0,498.92,499.6,497.95,498.26,163238.0
2021-01-11 15:50:00,498.45,499.65,498.23,499.1,159058.0,498.45,499.65,498.23,499.1,159058.0
2021-01-12 09:30:00,499.63,501.09,497.62,497.8,205100.0,499.63,501.09,497.62,497.8,205100.0
2021-01-12 09:40:00,497.92,500.37,495.28,495.95,88968.0,497.92,500.37,495.28,495.95,88968.0
2021-01-12 09:50:00,495.77,496.0,493.45,494.43,94335.0,495.77,496.0,493.45,494.43,94335.0
2021-01-12 10:00:00,494.48,494.48,492.06,492.45,97161.0,494.48,494.48,492.06,492.45,97161.0
2021-01-12 10:10:00,492.61,493.76,491.5,493.33,79950.0,492.61,493.76,491.5,493.33,79950.0
2021-01-12 10:20:00,493.2,493.28,489.35,490.11,163432.0,493.2,493.28,489.35,490.11,163432.0
2021-01-12 10:30:00,490.19,490.46,489.57,490.06,180842.0,490.19,490.46,489.57,490.06,180842.0
2021-01-12 10:40:00,490.08,490.83,488.15,489.97,130667.0,490.08,490.83,488.15,489.97,130667.0
2021-01-12 10:50:00,489.9,490.42,489.26,489.94,119723.0,489.9,490.42,489.26,489.94,119723.0
2021-01-12 11:00:00,489.9,490.86,489.51,489.94,139445.0,489.9,490.86,489.51,489.94,139445.0
2021-01-12 11:10:00,489.95,490.4,489.62,489.82,98543.0,489.95,490.4,489.62,489.82,98543.0
2021-01-12 11:20:00,489.76,490.27,488.9,488.98,58897.0,489.76,490.27,488.9,488.98,58897.0
2021-01-12 11:30:00,489.0,490.17,488.51,490.03,68565.0,489.0,490.17,488.51,490.03,68565.0
2021-01-12 11:40:00,489.95,490.1,488.15,488.2,88952.0,489.95,490.1,488.15,488.2,88952.0
2021-01-12 11:50:00,488.2,488.77,487.15,488.59,72376.0,488.2,488.77,487.15,488.59,72376.0
2021-01-12 12:00:00,488.6,488.86,486.72,486.75,69356.0,488.6,488.86,486.72,486.75,69356.0
2021-01-12 12:10:00,486.77,487.14,485.67,486.86,77326.0,486.77,487.14,485.67,486.86,77326.0
2021-01-12 12:20:00,486.91,487.55,486.13,487.55,45112.0,486.91,487.55,486.13,487.55,45112.0
2021-01-12 12:30:00,487.43,488.69,486.78,488.6,31223.0,487.43,488.69,486.78,488.6,31223.0
2021-01-12 12:40:00,488.6,489.25,488.05,489.15,27847.0,488.6,489.25,488.05,489.15,27847.0
2021-01-12 12:50:00,489.06,490.27,488.95,490.06,105686.0,489.06,490.27,488.95,490.06,105686.0
2021-01-12 13:00:00,490.04,490.5,489.77,490.02,128848.0,490.04,490.5,489.77,490.02,128848.0
2021-01-12 13:10:00,490.14,490.17,489.51,489.86,62646.0,490.14,490.17,489.51,489.86,62646.0
2021-01-12 13:20:00,489.81,490.09,488.84,490.09,25312.0,489.81,490.09,488.84,490.09,25312.0
2021-01-12 13:30:00,489.93,490.39,489.55,490.07,83972.0,489.93,490.39,489.55,490.07,83972.0
2021-01-12 13:40:00,490.01,490.59,489.65,490.01,120877.0,490.01,490.59,489.65,490.01,120877.0
2021-01-12 13:50:00,489.97,490.5,489.58,489.97,111068.0,489.97,490.5,489.58,489.97,111068.0
2021-01-12 14:00:00,490.0,490.3,489.62,489.86,50151.0,490.0,490.3,489.62,489.86,50151.0
2021-01-12 14:10:00,489.83,490.3,489.23,489.94,73570.0,489.83,490.3,489.23,489.94,73570.0
2021-01-12 14:20:00,489.94,490.15,489.17,489.95,67820.0,489.94,490.15,489.17,489.95,67820.0
2021-01-12 14:30:00,489.92,490.25,488.91,489.02,96213.0,489.92,490.25,488.91,489.02,96213.0
2021-01-12 14:40:00,488.91,489.77,488.73,489.68,43571.0,488.91,489.77,488.73,489.68,43571.0
2021-01-12 14:50:00,489.65,490.05,488.82,490.05,31359.0,489.65,490.05,488.82,490.05,31359.0
2021-01-12 15:00:00,489.97,490.5,489.74,490.5,138526.0,489.97,490.5,489.74,490.5,138526.0
2021-01-12 15:10:00,490.41,490.5,489.5,489.98,96968.0,490.41,490.5,489.5,489.98,96968.0
2021-01-12 15:20:00,490.0,490.33,489.66,490.06,102104.0,490.0,490.33,489.66,490.06,102104.0
2021-01-12 15:30:00,490.08,492.15,489.97,492.02,127529.0,490.08,492.15,489.97,492.02,127529.0
2021-01-12 15:40:00,491.98,493.75,491.98,493.49,84566.0,491.98,493.75,491.98,493.49,84566.0
2021-01-12 15:50:00,493.5,494.84,493.22,494.25,151713.0,493.5,494.84,493.22,494.25,151713.0
2021-01-13 09:30:00,495.5,497.44,493.66,493.88,269065.0,495.5,497.44,493.66,493.88,269065.0
2021-01-13 09:40:00,493.74,500.85,493.01,500.48,119943.0,493.74,500.85,493.01,500.48,119943.0
2021-01-13 09:50:00,500.24,504.13,499.37,502.94,231623.0,500.24,504.13,499.37,502.94,231623.0
2021-01-13 10:00:00,503.11,504.52,501.81,503.88,119765.0,503.11,504.52,501.81,503.88,119765.0
2021-01-13 10:10:00,504.05,505.87,502.58,503.53,136604.0,504.05,505.87,502.58,503.53,136604.0
2021-01-13 10:20:00,503.89,505.13,502.46,504.88,49363.0,503.89,505.13,502.46,504.88,49363.0
2021-01-13 10:30:00,505.13,505.99,503.73,505.23,99370.0,505.13,505.99,503.73,505.23,99370.0
2021-01-13 10:40:00,505.39,506.56,504.2,505.87,72279.0,505.39,506.56,504.2,505.87,72279.0
2021-01-13 10:50:00,505.94,507.02,504.82,506.81,60958.0,505.94,507.02,504.82,506.81,60958.0
2021-01-13 11:00:00,506.7,507.43,505.85,506.12,49735.0,506.7,507.43,505.85,506.12,49735.0
2021-01-13 11:10:00,506.09,506.13,503.49,503.49,65484.0,506.09,506.13,503.49,503.49,65484.0
2021-01-13 11:20:00,503.69,506.99,503.57,506.56,50183.0,503.69,506.99,503.57,506.56,50183.0
2021-01-13 11:30:00,506.81,506.87,505.67,506.29,44008.0,506.81,506.87,505.67,506.29,44008.0
2021-01-13 11:40:00,506.36,507.83,505.84,507.69,63348.0,506.36,507.83,505.84,507.69,63348.0
2021-01-13 11:50:00,507.52,508.82,506.62,507.99,70809.0,507.52,508.82,506.62,507.99,70809.0
2021-01-13 12:00:00,508.04,509.18,507.51,507.8,72748.0,508.04,509.18,507.51,507.8,72748.0
2021-01-13 12:10:00,507.78,510.07,507.74,508.98,76929.0,507.78,510.07,507.74,508.98,76929.0
2021-01-13 12:20:00,509.0,511.84,509.0,511.47,72433.0,509.0,511.84,509.0,511.47,72433.0
2021-01-13 12:30:00,511.38,511.49,509.34,511.34,61425.0,511.38,511.49,509.34,511.34,61425.0
2021-01-13 12:40:00,511.29,512.36,511.02,511.03,58524.0,511.29,512.36,511.02,511.03,58524.0
2021-01-13 12:50:00,511.15,511.97,509.99,510.06,55758.0,511.15,511.97,509.99,510.06,55758.0
2021-01-13 13:00:00,510.1,511.52,509.66,509.83,64210.0,510.1,511.52,509.66,509.83,64210.0
2021-01-13 13:10:00,509.83,510.84,509.52,510.34,26376.0,509.83,510.84,509.52,510.34,26376.0
2021-01-13 13:20:00,510.34,511.15,509.14,509.33,32213.0,510.34,511.15,509.14,509.33,32213.0
2021-01-13 13:30:00,509.4,509.76,507.71,509.76,67765.0,509.4,509.76,507.71,509.76,67765.0
2021-01-13 13:40:00,509.68,509.69,508.5,508.59,34907.0,509.68,509.69,508.5,508.59,34907.0
2021-01-13 13:50:00,508.66,508.66,507.13,507.91,64938.0,508.66,508.66,507.13,507.91,64938.0
2021-01-13 14:00:00,507.69,509.32,507.68,508.83,30736.0,507.69,509.32,507.68,508.83,30736.0
2021-01-13 14:10:00,508.9,509.52,508.15,508.23,22043.0,508.9,509.52,508.15,508.23,22043.0
2021-01-13 14:20:00,508.22,508.49,506.71,508.05,46979.0,508.22,508.49,506.71,508.05,46979.0
2021-01-13 14:30:00,507.97,508.23,506.6,507.12,29938.0,507.97,508.23,506.6,507.12,29938.0
2021-01-13 14:40:00,507.15,507.9,506.3,507.04,35512.0,507.15,507.9,506.3,507.04,35512.0
2021-01-13 14:50:00,507.2,509.75,507.04,509.75,47158.0,507.2,509.75,507.04,509.75,47158.0
2021-01-13 15:00:00,509.61,510.48,509.48,510.26,45589.0,509.61,510.48,509.48,510.26,45589.0
2021-01-13 15:10:00,510.26,510.82,509.39,509.72,62067.0,510.26,510.82,509.39,509.72,62067.0
2021-01-13 15:20:00,509.67,509.67,507.95,509.35,47960.0,509.67,509.67,507.95,509.35,47960.0
2021-01-13 15:30:00,509.33,510.48,508.63,510.29,55248.0,509.33,510.48,508.63,510.29,55248.0
2021-01-13 15:40:00,510.33,511.06,509.32,509.32,70779.0,510.33,511.06,509.32,509.32,70779.0
2021-01-13 15:50:00,509.38,509.6,507.33,507.79,213030.0,509.38,509.6,507.33,507.79,213030.0
2021-01-14 09:30:00,507.43,514.5,507.29,509.64,283049.0,507.43,514.5,507.29,509.64,283049.0
2021-01-14 09:40:00,509.56,509.64,505.19,505.91,122330.0,509.56,509.64,505.19,505.91,122330.0
2021-01-14 09:50:00,505.86,506.6,504.3,505.53,66261.0,505.86,506.6,504.3,505.53,66261.0
2021-01-14 10:00:00,505.57,505.81,502.35,502.9,63521.0,505.57,505.81,502.35,502.9,63521.0
2021-01-14 10:10:00,503.0,505.28,502.69,504.6,65169.0,503.0,505.28,502.69,504.6,65169.0
2021-01-14 10:20:00,504.61,505.11,503.29,504.44,34056.0,504.61,505.11,503.29,504.44,34056.0
2021-01-14 10:30:00,504.47,505.38,503.14,503.5,42405.0,504.47,505.38,503.14,503.5,42405.0
2021-01-14 10:40:00,503.52,506.69,503.25,506.5,67088.0,503.52,506.69,503.25,506.5,67088.0
2021-01-14 10:50:00,506.5,507.11,505.62,505.83,49737.0,506.5,507.11,505.62,505.83,49737.0
2021-01-14 11:00:00,505.77,508.05,505.6,507.93,69324.0,505.77,508.05,505.6,507.93,69324.0
2021-01-14 11:10:00,507.86,508.24,505.4,505.41,49457.0,507.86,508.24,505.4,505.41,49457.0
2021-01-14 11:20:00,505.44,505.81,504.8,505.56,27905.0,505.44,505.81,504.8,505.56,27905.0
2021-01-14 11:30:00,505.59,505.99,504.0,505.04,32743.0,505.59,505.99,504.0,505.04,32743.0
2021-01-14 11:40:00,504.98,504.98,503.5,503.5,37311.0,504.98,504.98,503.5,503.5,37311.0
2021-01-14 11:50:00,503.56,504.31,502.99,503.63,36216.0,503.56,504.31,502.99,503.63,36216.0
2021-01-14 12:00:00,503.6,503.61,501.07,502.02,58978.0,503.6,503.61,501.07,502.02,58978.0
2021-01-14 12:10:00,501.87,503.92,501.87,503.8,69086.0,501.87,503.92,501.87,503.8,69086.0
2021-01-14 12:20:00,503.83,504.7,501.79,501.89,59455.0,503.83,504.7,501.79,501.89,59455.0
2021-01-14 12:30:00,501.7,503.06,501.54,502.85,33161.0,501.7,503.06,501.54,502.85,33161.0
2021-01-14 12:40:00,502.76,503.5,502.22,503.48,22071.0,502.76,503.5,502.22,503.48,22071.0
2021-01-14 12:50:00,503.53,505.17,503.53,504.82,23922.0,503.53,505.17,503.53,504.82,23922.0
2021-01-14 13:00:00,504.81,505.46,504.36,505.01,24519.0,504.81,505.46,504.36,505.01,24519.0
2021-01-14 13:10:00,504.74,504.93,503.65,503.8,22932.0,504.74,504.93,503.65,503.8,22932.0
2021-01-14 13:20:00,503.71,504.07,503.1,503.56,19455.0,503.71,504.07,503.1,503.56,19455.0
2021-01-14 13:30:00,503.47,503.84,502.9,503.19,15722.0,503.47,503.84,502.9,503.19,15722.0
2021-01-14 13:40:00,503.13,503.17,502.2,502.85,21783.0,503.13,503.17,502.2,502.85,21783.0
2021-01-14 13:50:00,502.99,503.11,502.18,502.35,23423.0,502.99,503.11,502.18,502.35,23423.0
2021-01-14 14:00:00,502.38,503.17,502.08,503.04,17074.0,502.38,503.17,502.08,503.04,17074.0
2021-01-14 14:10:00,503.15,503.22,502.41,503.05,14192.0,503.15,503.22,502.41,503.05,14192.0
2021-01-14 14:20:00,503.05,503.13,501.92,503.1,35636.0,503.05,503.13,501.92,503.1,35636.0
2021-01-14 14:30:00,502.91,503.02,501.82,501.99,30456.0,502.91,503.02,501.82,501.99,30456.0
2021-01-14 14:40:00,502.08,503.36,501.98,502.65,34610.0,502.08,503.36,501.98,502.65,34610.0
2021-01-14 14:50:00,502.81,503.16,502.25,502.96,26955.0,502.81,503.16,502.25,502.96,26955.0
2021-01-14 15:00:00,502.86,503.3,502.42,502.42,24437.0,502.86,503.3,502.42,502.42,24437.0
2021-01-14 15:10:00,502.49,502.58,500.11,500.23,50526.0,502.49,502.58,500.11,500.23,50526.0
2021-01-14 15:20:00,500.11,501.36,499.58,501.31,71321.0,500.11,501.36,499.58,501.31,71321.0
2021-01-14 15:30:00,501.31,501.94,500.78,501.4,58957.0,501.31,501.94,500.78,501.4,58957.0
2021-01-14 15:40:00,501.47,502.0,500.5,500.8,84001.0,501.47,502.0,500.5,500.8,84001.0
2021-01-14 15:50:00,500.5,501.58,499.64,500.28,248656.0,500.5,501.58,499.64,500.28,248656.0
2021-01-15 09:30:00,500.0,506.32,500.0,502.8,311065.0,500.0,506.32,500.0,502.8,311065.0
2021-01-15 09:40:00,502.69,504.84,501.06,501.18,100421.0,502.69,504.84,501.06,501.18,100421.0
2021-01-15 09:50:00,501.18,501.41,499.34,499.91,118209.0,501.18,501.41,499.34,499.91,118209.0
2021-01-15 10:00:00,500.0,500.3,497.21,498.66,119671.0,500.0,500.3,497.21,498.66,119671.0
2021-01-15 10:10:00,498.67,501.55,498.0,498.21,95400.0,498.67,501.55,498.0,498.21,95400.0
2021-01-15 10:20:00,498.06,499.99,497.65,499.18,65956.0,498.06,499.99,497.65,499.18,65956.0
2021-01-15 10:30:00,499.15,500.6,498.63,500.51,120575.0,499.15,500.6,498.63,500.51,120575.0
2021-01-15 10:40:00,500.47,500.76,497.0,497.25,73745.0,500.47,500.76,497.0,497.25,73745.0
2021-01-15 10:50:00,497.19,498.42,496.93,497.38,42210.0,497.19,498.42,496.93,497.38,42210.0
2021-01-15 11:00:00,497.47,497.72,495.23,495.67,81983.0,497.47,497.72,495.23,495.67,81983.0
2021-01-15 11:10:00,495.56,497.63,495.1,497.42,82480.0,495.56,497.63,495.1,497.42,82480.0
2021-01-15 11:20:00,497.36,498.34,496.41,497.98,44968.0,497.36,498.34,496.41,497.98,44968.0
2021-01-15 11:30:00,497.83,498.29,496.94,497.12,37259.0,497.83,498.29,496.94,497.12,37259.0
2021-01-15 11:40:00,497.08,498.38,496.16,498.13,37622.0,497.08,498.38,496.16,498.13,37622.0
2021-01-15 11:50:00,498.07,500.0,498.02,499.4,50401.0,498.07,500.0,498.02,499.4,50401.0
2021-01-15 12:00:00,499.47,501.17,499.33,500.4,52105.0,499.47,501.17,499.33,500.4,52105.0
2021-01-15 12:10:00,500.37,502.85,500.08,502.52,79650.0,500.37,502.85,500.08,502.52,79650.0
2021-01-15 12:20:00,502.63,503.01,501.39,501.71,65769.0,502.63,503.01,501.39,501.71,65769.0
2021-01-15 12:30:00,501.76,503.5,501.39,502.39,63389.0,501.76,503.5,501.39,502.39,63389.0
2021-01-15 12:40:00,502.4,502.96,502.05,502.08,40135.0,502.4,502.96,502.05,502.08,40135.0
2021-01-15 12:50:00,502.0,504.72,500.0,503.42,155782.0,502.0,504.72,500.0,503.42,155782.0
2021-01-15 13:00:00,503.4,503.7,501.71,501.74,38929.0,503.4,503.7,501.71,501.74,38929.0
2021-01-15 13:10:00,501.74,502.69,500.57,501.78,65869.0,501.74,502.69,500.57,501.78,65869.0
2021-01-15 13:20:00,501.9,502.38,500.3,500.44,57749.0,501.9,502.38,500.3,500.44,57749.0
2021-01-15 13:30:00,500.41,500.82,499.4,500.71,32817.0,500.41,500.82,499.4,500.71,32817.0
2021-01-15 13:40:00,500.65,500.69,499.9,500.29,41453.0,500.65,500.69,499.9,500.29,41453.0
2021-01-15 13:50:00,500.21,501.78,500.13,501.5,45416.0,500.21,501.78,500.13,501.5,45416.0
2021-01-15 14:00:00,501.5,502.25,500.86,500.95,31659.0,501.5,502.25,500.86,500.95,31659.0
2021-01-15 14:10:00,500.96,501.12,500.15,500.49,24939.0,500.96,501.12,500.15,500.49,24939.0
2021-01-15 14:20:00,500.48,500.48,499.66,500.09,30115.0,500.48,500.48,499.66,500.09,30115.0
2021-01-15 14:30:00,500.09,500.76,499.68,500.26,35667.0,500.09,500.76,499.68,500.26,35667.0
2021-01-15 14:40:00,500.27,501.32,500.14,500.95,34871.0,500.27,501.32,500.14,500.95,34871.0
2021-01-15 14:50:00,501.04,501.14,497.74,498.18,99548.0,501.04,501.14,497.74,498.18,99548.0
2021-01-15 15:00:00,498.34,499.02,498.23,498.52,38818.0,498.34,499.02,498.23,498.52,38818.0
2021-01-15 15:10:00,498.59,500.11,498.59,499.0,91432.0,498.59,500.11,498.59,499.0,91432.0
2021-01-15 15:20:00,499.01,499.22,498.3,498.84,76724.0,499.01,499.22,498.3,498.84,76724.0
2021-01-15 15:30:00,498.79,499.01,496.56,498.33,116830.0,498.79,499.01,496.56,498.33,116830.0
2021-01-15 15:40:00,498.31,499.09,497.2,497.32,81478.0,498.31,499.09,497.2,497.32,81478.0
2021-01-15 15:50:00,497.52,499.15,497.51,498.0,195481.0,497.52,499.15,497.51,498.0,195481.0
2021-01-19 09:30:00,501.06,507.66,501.0,506.93,394390.0,501.06,507.66,501.0,506.93,394390.0
2021-01-19 09:40:00,507.3,509.25,501.65,501.66,194845.0,507.3,509.25,501.65,501.66,194845.0
2021-01-19 09:50:00,501.78,501.96,493.54,496.92,307517.0,501.78,501.96,493.54,496.92,307517.0
2021-01-19 10:00:00,496.85,504.0,496.74,503.68,179854.0,496.85,504.0,496.74,503.68,179854.0
2021-01-19 10:10:00,503.81,504.08,499.18,500.22,99779.0,503.81,504.08,499.18,500.22,99779.0
2021-01-19 10:20:00,500.08,500.72,497.8,500.33,61916.0,500.08,500.72,497.8,500.33,61916.0
2021-01-19 10:30:00,500.32,502.67,499.7,502.21,70385.0,500.32,502.67,499.7,502.21,70385.0
2021-01-19 10:40:00,502.18,503.68,501.25,502.85,79795.0,502.18,503.68,501.25,502.85,79795.0
2021-01-19 10:50:00,502.75,503.08,501.48,502.09,57955.0,502.75,503.08,501.48,502.09,57955.0
2021-01-19 11:00:00,501.89,504.75,501.82,503.93,66646.0,501.89,504.75,501.82,503.93,66646.0
2021-01-19 11:10:00,504.0,504.18,502.45,503.2,58922.0,504.0,504.18,502.45,503.2,58922.0
2021-01-19 11:20:00,503.42,503.59,501.18,502.52,60157.0,503.42,503.59,501.18,502.52,60157.0
2021-01-19 11:30:00,502.77,504.2,502.36,504.2,51012.0,502.77,504.2,502.36,504.2,51012.0
2021-01-19 11:40:00,504.24,505.06,503.1,504.77,51052.0,504.24,505.06,503.1,504.77,51052.0
2021-01-19 11:50:00,504.88,506.62,504.84,506.26,89154.0,504.88,506.62,504.84,506.26,89154.0
2021-01-19 12:00:00,506.55,508.1,505.54,507.15,87712.0,506.55,508.1,505.54,507.15,87712.0
2021-01-19 12:10:00,507.07,507.49,505.9,506.55,63752.0,507.07,507.49,505.9,506.55,63752.0
2021-01-19 12:20:00,506.47,507.05,505.15,505.21,76197.0,506.47,507.05,505.15,505.21,76197.0
2021-01-19 12:30:00,505.35,505.45,504.1,504.24,63114.0,505.35,505.45,504.1,504.24,63114.0
2021-01-19 12:40:00,504.2,506.13,503.6,505.53,58030.0,504.2,506.13,503.6,505.53,58030.0
2021-01-19 12:50:00,505.69,506.22,504.57,505.78,61144.0,505.69,506.22,504.57,505.78,61144.0
2021-01-19 13:00:00,505.79,507.0,505.6,506.78,72776.0,505.79,507.0,505.6,506.78,72776.0
2021-01-19 13:10:00,506.94,507.74,506.31,506.79,78443.0,506.94,507.74,506.31,506.79,78443.0
2021-01-19 13:20:00,506.77,506.77,505.57,506.3,36120.0,506.77,506.77,505.57,506.3,36120.0
2021-01-19 13:30:00,506.3,508.06,504.42,507.93,78803.0,506.3,508.06,504.42,507.93,78803.0
2021-01-19 13:40:00,508.08,508.3,506.8,507.23,90300.0,508.08,508.3,506.8,507.23,90300.0
2021-01-19 13:50:00,507.23,507.48,506.0,506.34,61810.0,507.23,507.48,506.0,506.34,61810.0
2021-01-19 14:00:00,506.27,506.55,504.32,504.42,90603.0,506.27,506.55,504.32,504.42,90603.0
2021-01-19 14:10:00,504.58,504.69,503.25,503.66,80330.0,504.58,504.69,503.25,503.66,80330.0
2021-01-19 14:20:00,503.63,504.99,503.56,504.24,107117.0,503.63,504.99,503.56,504.24,107117.0
2021-01-19 14:30:00,504.17,504.9,503.0,503.59,84384.0,504.17,504.9,503.0,503.59,84384.0
2021-01-19 14:40:00,503.59,504.12,502.3,504.11,81497.0,503.59,504.12,502.3,504.11,81497.0
2021-01-19 14:50:00,504.23,504.68,502.69,502.69,80644.0,504.23,504.68,502.69,502.69,80644.0
2021-01-19 15:00:00,502.63,504.0,502.5,503.63,87238.0,502.63,504.0,502.5,503.63,87238.0
2021-01-19 15:10:00,503.61,504.34,502.9,503.07,102946.0,503.61,504.34,502.9,503.07,102946.0
2021-01-19 15:20:00,503.0,503.27,502.16,502.24,191902.0,503.0,503.27,502.16,502.24,191902.0
2021-01-19 15:30:00,502.11,502.42,500.01,500.95,273288.0,502.11,502.42,500.01,500.95,273288.0
2021-01-19 15:40:00,500.93,502.74,500.58,500.72,176881.0,500.93,502.74,500.58,500.72,176881.0
2021-01-19 15:50:00,500.85,502.25,500.0,502.0,431231.0,500.85,502.25,500.0,502.0,431231.0
2021-01-20 09:30:00,565.05,577.77,556.86,576.76,4077631.0,565.05,577.77,556.86,576.76,4077631.0
2021-01-20 09:40:00,576.79,577.35,561.96,569.63,1650812.0,576.79,577.35,561.96,569.63,1650812.0
2021-01-20 09:50:00,569.69,574.33,564.06,570.08,1041908.0,569.69,574.33,564.06,570.08,1041908.0
2021-01-20 10:00:00,570.07,572.8,565.31,566.32,646343.0,570.07,572.8,565.31,566.32,646343.0
2021-01-20 10:10:00,566.14,572.03,566.0,570.64,606329.0,566.14,572.03,566.0,570.64,606329.0
2021-01-20 10:20:00,570.77,575.77,568.53,575.22,786627.0,570.77,575.77,568.53,575.22,786627.0
2021-01-20 10:30:00,575.26,576.13,571.63,571.91,660721.0,575.26,576.13,571.63,571.91,660721.0
2021-01-20 10:40:00,572.05,574.51,569.74,572.81,420283.0,572.05,574.51,569.74,572.81,420283.0
2021-01-20 10:50:00,572.81,574.8,570.51,574.02,312151.0,572.81,574.8,570.51,574.02,312151.0
2021-01-20 11:00:00,574.0,575.06,570.72,571.6,331574.0,574.0,575.06,570.72,571.6,331574.0
2021-01-20 11:10:00,571.6,574.82,571.59,574.81,243665.0,571.6,574.82,571.59,574.81,243665.0
2021-01-20 11:20:00,574.71,575.0,571.27,571.5,279037.0,574.71,575.0,571.27,571.5,279037.0
2021-01-20 11:30:00,571.6,574.0,571.07,573.1,224576.0,571.6,574.0,571.07,573.1,224576.0
2021-01-20 11:40:00,573.13,575.85,571.41,575.01,294668.0,573.13,575.85,571.41,575.01,294668.0
2021-01-20 11:50:00,575.19,576.5,572.28,576.09,404379.0,575.19,576.5,572.28,576.09,404379.0
2021-01-20 12:00:00,575.93,576.09,573.6,574.52,259604.0,575.93,576.09,573.6,574.52,259604.0
2021-01-20 12:10:00,574.48,578.9,574.06,578.1,448807.0,574.48,578.9,574.06,578.1,448807.0
2021-01-20 12:20:00,578.19,580.82,577.42,578.5,615839.0,578.19,580.82,577.42,578.5,615839.0
2021-01-20 12:30:00,578.5,582.55,578.41,581.92,496262.0,578.5,582.55,578.41,581.92,496262.0
2021-01-20 12:40:00,581.93,583.3,581.02,581.41,331413.0,581.93,583.3,581.02,581.41,331413.0
2021-01-20 12:50:00,581.28,581.79,578.55,579.28,330160.0,581.28,581.79,578.55,579.28,330160.0
2021-01-20 13:00:00,579.23,580.44,579.23,580.05,214445.0,579.23,580.44,579.23,580.05,214445.0
2021-01-20 13:10:00,580.15,582.76,580.14,581.95,315599.0,580.15,582.76,580.14,581.95,315599.0
2021-01-20 13:20:00,581.76,582.72,580.76,581.63,164079.0,581.76,582.72,580.76,581.63,164079.0
2021-01-20 13:30:00,581.63,583.95,580.76,581.45,252607.0,581.63,583.95,580.76,581.45,252607.0
2021-01-20 13:40:00,581.31,583.5,580.46,583.27,234489.0,581.31,583.5,580.46,583.27,234489.0
2021-01-20 13:50:00,583.16,585.6,582.83,584.81,348586.0,583.16,585.6,582.83,584.81,348586.0
2021-01-20 14:00:00,584.73,586.7,583.77,586.34,259769.0,584.73,586.7,583.77,586.34,259769.0
2021-01-20 14:10:00,586.46,591.03,585.62,589.69,732681.0,586.46,591.03,585.62,589.69,732681.0
2021-01-20 14:20:00,589.75,593.15,589.45,592.14,668870.0,589.75,593.15,589.45,592.14,668870.0
2021-01-20 14:30:00,592.06,593.29,589.73,590.46,442203.0,592.06,593.29,589.73,590.46,442203.0
2021-01-20 14:40:00,590.57,591.7,589.61,591.6,308203.0,590.57,591.7,589.61,591.6,308203.0
2021-01-20 14:50:00,591.49,591.82,588.23,589.36,297072.0,591.49,591.82,588.23,589.36,297072.0
2021-01-20 15:00:00,589.31,592.4,588.86,591.7,358693.0,589.31,592.4,588.86,591.7,358693.0
2021-01-20 15:10:00,591.66,591.99,589.12,590.54,290899.0,591.66,591.99,589.12,590.54,290899.0
2021-01-20 15:20:00,590.56,592.99,590.03,590.03,340092.0,590.56,592.99,590.03,590.03,340092.0
2021-01-20 15:30:00,590.15,590.81,587.14,587.89,508649.0,590.15,590.81,587.14,587.89,508649.0
2021-01-20 15:40:00,587.86,590.69,586.94,590.3,453783.0,587.86,590.69,586.94,590.3,453783.0
2021-01-20 15:50:00,590.25,590.83,585.93,586.25,925079.0,590.25,590.83,585.93,586.25,925079.0
2021-01-21 09:30:00,582.52,588.75,578.63,584.55,952888.0,582.52,588.75,578.63,584.55,952888.0
2021-01-21 09:40:00,584.85,585.43,578.0,581.81,485000.0,584.85,585.43,578.0,581.81,485000.0
2021-01-21 09:50:00,581.52,583.62,578.0,582.0,356388.0,581.52,583.62,578.0,582.0,356388.0
2021-01-21 10:00:00,582.1,582.1,576.0,578.97,319889.0,582.1,582.1,576.0,578.97,319889.0
2021-01-21 10:10:00,578.89,580.49,577.69,579.49,195158.0,578.89,580.49,577.69,579.49,195158.0
2021-01-21 10:20:00,579.26,582.0,578.65,581.11,205560.0,579.26,582.0,578.65,581.11,205560.0
2021-01-21 10:30:00,581.4,581.86,579.12,580.97,149987.0,581.4,581.86,579.12,580.97,149987.0
2021-01-21 10:40:00,581.09,582.0,579.26,580.21,114565.0,581.09,582.0,579.26,580.21,114565.0
2021-01-21 10:50:00,579.9,581.47,579.21,580.85,82092.0,579.9,581.47,579.21,580.85,82092.0
2021-01-21 11:00:00,580.85,581.44,577.18,578.69,224069.0,580.85,581.44,577.18,578.69,224069.0
2021-01-21 11:10:00,578.76,579.54,578.0,578.18,110798.0,578.76,579.54,578.0,578.18,110798.0
2021-01-21 11:20:00,578.0,579.0,573.0,575.07,273553.0,578.0,579.0,573.0,575.07,273553.0
2021-01-21 11:30:00,575.33,576.55,574.74,575.88,209940.0,575.33,576.55,574.74,575.88,209940.0
2021-01-21 11:40:00,575.78,576.13,574.34,574.7,121397.0,575.78,576.13,574.34,574.7,121397.0
2021-01-21 11:50:00,574.7,576.68,574.1,574.39,167928.0,574.7,576.68,574.1,574.39,167928.0
2021-01-21 12:00:00,574.28,574.5,570.68,571.99,299660.0,574.28,574.5,570.68,571.99,299660.0
2021-01-21 12:10:00,571.68,572.92,571.23,571.99,150133.0,571.68,572.92,571.23,571.99,150133.0
2021-01-21 12:20:00,571.88,572.89,570.85,571.1,161846.0,571.88,572.89,570.85,571.1,161846.0
2021-01-21 12:30:00,571.0,573.06,570.85,572.31,177890.0,571.0,573.06,570.85,572.31,177890.0
2021-01-21 12:40:00,572.26,572.75,570.99,571.55,119087.0,572.26,572.75,570.99,571.55,119087.0
2021-01-21 12:50:00,571.43,571.73,570.4,571.61,120031.0,571.43,571.73,570.4,571.61,120031.0
2021-01-21 13:00:00,571.7,572.36,571.33,571.88,105791.0,571.7,572.36,571.33,571.88,105791.0
2021-01-21 13:10:00,571.96,573.89,571.81,573.3,210030.0,571.96,573.89,571.81,573.3,210030.0
2021-01-21 13:20:00,573.35,573.89,571.42,573.37,113477.0,573.35,573.89,571.42,573.37,113477.0
2021-01-21 13:30:00,573.3,575.71,573.3,575.1,146097.0,573.3,575.71,573.3,575.1,146097.0
2021-01-21 13:40:00,575.06,575.25,573.79,574.0,76771.0,575.06,575.25,573.79,574.0,76771.0
2021-01-21 13:50:00,574.0,574.31,573.1,574.08,79827.0,574.0,574.31,573.1,574.08,79827.0
2021-01-21 14:00:00,573.81,576.7,573.8,576.49,144293.0,573.81,576.7,573.8,576.49,144293.0
2021-01-21 14:10:00,576.67,577.25,575.73,576.86,124894.0,576.67,577.25,575.73,576.86,124894.0
2021-01-21 14:20:00,576.86,579.0,576.6,578.59,174100.0,576.86,579.0,576.6,578.59,174100.0
2021-01-21 14:30:00,578.59,580.51,578.38,578.88,215732.0,578.59,580.51,578.38,578.88,215732.0
2021-01-21 14:40:00,578.9,580.0,578.06,578.72,147417.0,578.9,580.0,578.06,578.72,147417.0
2021-01-21 14:50:00,578.8,579.85,578.13,578.77,90178.0,578.8,579.85,578.13,578.77,90178.0
2021-01-21 15:00:00,578.58,579.23,578.01,578.95,74407.0,578.58,579.23,578.01,578.95,74407.0
2021-01-21 15:10:00,579.02,579.14,577.8,578.52,64391.0,579.02,579.14,577.8,578.52,64391.0
2021-01-21 15:20:00,578.51,580.0,578.47,579.89,126744.0,578.51,580.0,578.47,579.89,126744.0
2021-01-21 15:30:00,579.79,581.96,579.4,581.06,193585.0,579.79,581.96,579.4,581.06,193585.0
2021-01-21 15:40:00,580.92,582.51,580.02,580.14,195210.0,580.92,582.51,580.02,580.14,195210.0
2021-01-21 15:50:00,580.3,580.39,578.15,579.84,327768.0,580.3,580.39,578.15,579.84,327768.0
2021-01-22 09:30:00,582.2,583.99,577.73,580.56,371465.0,582.2,583.99,577.73,580.56,371465.0
2021-01-22 09:40:00,580.75,582.18,577.58,579.5,164613.0,580.75,582.18,577.58,579.5,164613.0
2021-01-22 09:50:00,579.64,579.65,573.05,573.54,239773.0,579.64,579.65,573.05,573.54,239773.0
2021-01-22 10:00:00,573.54,576.97,573.39,576.97,219867.0,573.54,576.97,573.39,576.97,219867.0
2021-01-22 10:10:00,576.8,576.8,573.61,575.18,114101.0,576.8,576.8,573.61,575.18,114101.0
2021-01-22 10:20:00,575.17,576.99,572.0,572.71,182856.0,575.17,576.99,572.0,572.71,182856.0
2021-01-22 10:30:00,573.0,574.42,572.5,573.6,108878.0,573.0,574.42,572.5,573.6,108878.0
2021-01-22 10:40:00,573.76,574.99,572.49,572.5,142813.0,573.76,574.99,572.49,572.5,142813.0
2021-01-22 10:50:00,572.44,574.16,572.0,573.49,130180.0,572.44,574.16,572.0,573.49,130180.0
2021-01-22 11:00:00,573.48,575.17,572.69,574.12,95628.0,573.48,575.17,572.69,574.12,95628.0
2021-01-22 11:10:00,574.31,575.44,573.91,574.82,98478.0,574.31,575.44,573.91,574.82,98478.0
2021-01-22 11:20:00,574.88,575.06,573.0,573.15,48351.0,574.88,575.06,573.0,573.15,48351.0
2021-01-22 11:30:00,573.1,573.68,572.5,573.67,90981.0,573.1,573.68,572.5,573.67,90981.0
2021-01-22 11:40:00,573.51,573.85,572.66,573.01,44718.0,573.51,573.85,572.66,573.01,44718.0
2021-01-22 11:50:00,573.15,573.31,571.15,571.53,106687.0,573.15,573.31,571.15,571.53,106687.0
2021-01-22 12:00:00,571.6,574.43,571.57,573.97,94171.0,571.6,574.43,571.57,573.97,94171.0
2021-01-22 12:10:00,574.07,574.37,572.78,572.97,48890.0,574.07,574.37,572.78,572.97,48890.0
2021-01-22 12:20:00,573.06,573.69,572.26,572.4,62308.0,573.06,573.69,572.26,572.4,62308.0
2021-01-22 12:30:00,572.32,573.39,572.32,572.66,50661.0,572.32,573.39,572.32,572.66,50661.0
2021-01-22 12:40:00,572.56,572.64,570.29,570.82,157167.0,572.56,572.64,570.29,570.82,157167.0
2021-01-22 12:50:00,570.87,572.0,570.59,571.18,72989.0,570.87,572.0,570.59,571.18,72989.0
2021-01-22 13:00:00,571.18,572.58,570.77,570.85,70689.0,571.18,572.58,570.77,570.85,70689.0
2021-01-22 13:10:00,570.77,571.94,570.53,570.94,84265.0,570.77,571.94,570.53,570.94,84265.0
2021-01-22 13:20:00,570.84,571.74,570.37,571.02,100477.0,570.84,571.74,570.37,571.02,100477.0
2021-01-22 13:30:00,571.0,571.95,570.99,571.61,97265.0,571.0,571.95,570.99,571.61,97265.0
2021-01-22 13:40:00,571.61,572.04,571.23,571.33,100605.0,571.61,572.04,571.23,571.33,100605.0
2021-01-22 13:50:00,571.39,571.59,570.48,570.86,68096.0,571.39,571.59,570.48,570.86,68096.0
2021-01-22 14:00:00,571.0,571.31,568.4,568.42,153684.0,571.0,571.31,568.4,568.42,153684.0
2021-01-22 14:10:00,568.49,569.18,567.56,569.1,109420.0,568.49,569.18,567.56,569.1,109420.0
2021-01-22 14:20:00,569.12,569.74,567.72,568.88,90961.0,569.12,569.74,567.72,568.88,90961.0
2021-01-22 14:30:00,568.76,569.65,568.28,569.0,58039.0,568.76,569.65,568.28,569.0,58039.0
2021-01-22 14:40:00,568.94,570.18,567.8,568.28,110986.0,568.94,570.18,567.8,568.28,110986.0
2021-01-22 14:50:00,568.43,568.43,567.03,567.71,178640.0,568.43,568.43,567.03,567.71,178640.0
2021-01-22 15:00:00,567.82,569.83,567.2,569.61,136364.0,567.82,569.83,567.2,569.61,136364.0
2021-01-22 15:10:00,569.6,570.13,567.77,568.05,167815.0,569.6,570.13,567.77,568.05,167815.0
2021-01-22 15:20:00,568.16,568.99,567.31,568.76,102430.0,568.16,568.99,567.31,568.76,102430.0
2021-01-22 15:30:00,568.86,569.06,567.9,568.31,94066.0,568.86,569.06,567.9,568.31,94066.0
2021-01-22 15:40:00,568.21,568.7,566.37,566.39,133075.0,568.21,568.7,566.37,566.39,133075.0
2021-01-22 15:50:00,566.39,566.51,564.35,564.91,375295.0,566.39,566.51,564.35,564.91,375295.0
2021-01-25 09:30:00,567.0,569.75,565.81,567.15,280292.0,567.0,569.75,565.81,567.15,280292.0
2021-01-25 09:40:00,568.03,569.16,560.95,561.43,139722.0,568.03,569.16,560.95,561.43,139722.0
2021-01-25 09:50:00,561.34,565.32,560.95,562.83,174031.0,561.34,565.32,560.95,562.83,174031.0
2021-01-25 10:00:00,563.15,563.15,558.59,559.99,226923.0,563.15,563.15,558.59,559.99,226923.0
2021-01-25 10:10:00,560.06,560.42,555.36,555.9,253350.0,560.06,560.42,555.36,555.9,253350.0
2021-01-25 10:20:00,555.93,559.43,555.93,558.7,159869.0,555.93,559.43,555.93,558.7,159869.0
2021-01-25 10:30:00,558.91,560.71,557.38,559.6,105865.0,558.91,560.71,557.38,559.6,105865.0
2021-01-25 10:40:00,559.45,560.97,557.6,557.65,105633.0,559.45,560.97,557.6,557.65,105633.0
2021-01-25 10:50:00,557.65,558.75,553.78,554.19,148951.0,557.65,558.75,553.78,554.19,148951.0
2021-01-25 11:00:00,553.83,556.14,550.22,550.44,185231.0,553.83,556.14,550.22,550.44,185231.0
2021-01-25 11:10:00,550.21,555.25,548.65,554.34,181823.0,550.21,555.25,548.65,554.34,181823.0
2021-01-25 11:20:00,554.32,557.64,553.91,555.19,70678.0,554.32,557.64,553.91,555.19,70678.0
2021-01-25 11:30:00,555.21,559.7,555.13,558.28,91818.0,555.21,559.7,555.13,558.28,91818.0
2021-01-25 11:40:00,558.42,558.42,553.92,554.8,52076.0,558.42,558.42,553.92,554.8,52076.0
2021-01-25 11:50:00,554.84,556.86,554.44,556.6,46032.0,554.84,556.86,554.44,556.6,46032.0
2021-01-25 12:00:00,556.54,559.98,556.53,558.57,62786.0,556.54,559.98,556.53,558.57,62786.0
2021-01-25 12:10:00,558.69,559.36,555.67,555.67,40830.0,558.69,559.36,555.67,555.67,40830.0
2021-01-25 12:20:00,555.69,556.53,554.0,554.63,47014.0,555.69,556.53,554.0,554.63,47014.0
2021-01-25 12:30:00,554.56,555.98,553.72,555.39,67826.0,554.56,555.98,553.72,555.39,67826.0
2021-01-25 12:40:00,555.39,559.98,555.39,559.5,92454.0,555.39,559.98,555.39,559.5,92454.0
2021-01-25 12:50:00,559.65,562.55,558.8,561.68,139302.0,559.65,562.55,558.8,561.68,139302.0
2021-01-25 13:00:00,561.6,561.94,559.34,559.42,60236.0,561.6,561.94,559.34,559.42,60236.0
2021-01-25 13:10:00,559.52,560.37,557.72,559.07,55393.0,559.52,560.37,557.72,559.07,55393.0
2021-01-25 13:20:00,558.95,560.18,557.87,558.06,45105.0,558.95,560.18,557.87,558.06,45105.0
2021-01-25 13:30:00,558.23,558.23,556.32,556.91,34845.0,558.23,558.23,556.32,556.91,34845.0
2021-01-25 13:40:00,557.06,557.37,555.01,555.36,44181.0,557.06,557.37,555.01,555.36,44181.0
2021-01-25 13:50:00,555.25,555.59,553.31,553.46,76826.0,555.25,555.59,553.31,553.46,76826.0
2021-01-25 14:00:00,553.25,555.01,552.78,553.4,73219.0,553.25,555.01,552.78,553.4,73219.0
2021-01-25 14:10:00,553.41,554.42,552.75,553.6,46161.0,553.41,554.42,552.75,553.6,46161.0
2021-01-25 14:20:00,553.35,554.5,553.02,554.22,39201.0,553.35,554.5,553.02,554.22,39201.0
2021-01-25 14:30:00,554.19,556.35,553.51,556.17,57179.0,554.19,556.35,553.51,556.17,57179.0
2021-01-25 14:40:00,556.13,557.55,556.03,556.87,86107.0,556.13,557.55,556.03,556.87,86107.0
2021-01-25 14:50:00,556.99,557.14,555.19,555.19,68819.0,556.99,557.14,555.19,555.19,68819.0
2021-01-25 15:00:00,555.25,555.83,553.66,554.15,79116.0,555.25,555.83,553.66,554.15,79116.0
2021-01-25 15:10:00,554.26,554.62,552.54,554.61,65165.0,554.26,554.62,552.54,554.61,65165.0
2021-01-25 15:20:00,554.43,556.7,553.2,555.19,129040.0,554.43,556.7,553.2,555.19,129040.0
2021-01-25 15:30:00,555.01,555.47,553.81,554.31,94294.0,555.01,555.47,553.81,554.31,94294.0
2021-01-25 15:40:00,554.23,557.41,553.81,555.41,142844.0,554.23,557.41,553.81,555.41,142844.0
2021-01-25 15:50:00,555.5,557.94,555.22,556.63,262887.0,555.5,557.94,555.22,556.63,262887.0
2021-01-26 09:30:00,553.81,561.49,553.81,557.12,235844.0,553.81,561.49,553.81,557.12,235844.0
2021-01-26 09:40:00,556.74,563.63,556.0,563.63,158706.0,556.74,563.63,556.0,563.63,158706.0
2021-01-26 09:50:00,563.48,565.99,560.02,563.25,207440.0,563.48,565.99,560.02,563.25,207440.0
2021-01-26 10:00:00,563.25,566.48,563.14,564.15,138264.0,563.25,566.48,563.14,564.15,138264.0
2021-01-26 10:10:00,564.22,565.55,560.73,565.48,118244.0,564.22,565.55,560.73,565.48,118244.0
2021-01-26 10:20:00,565.69,567.48,564.5,564.58,116740.0,565.69,567.48,564.5,564.58,116740.0
2021-01-26 10:30:00,564.79,566.31,562.5,562.66,64005.0,564.79,566.31,562.5,562.66,64005.0
2021-01-26 10:40:00,562.77,566.33,562.59,565.98,118198.0,562.77,566.33,562.59,565.98,118198.0
2021-01-26 10:50:00,565.72,567.25,565.0,565.29,87679.0,565.72,567.25,565.0,565.29,87679.0
2021-01-26 11:00:00,565.48,565.86,562.5,562.82,63084.0,565.48,565.86,562.5,562.82,63084.0
2021-01-26 11:10:00,562.94,564.77,562.81,563.27,64121.0,562.94,564.77,562.81,563.27,64121.0
2021-01-26 11:20:00,563.27,564.02,561.1,562.57,116991.0,563.27,564.02,561.1,562.57,116991.0
2021-01-26 11:30:00,562.4,565.57,562.38,565.36,39780.0,562.4,565.57,562.38,565.36,39780.0
2021-01-26 11:40:00,565.48,566.0,564.87,565.18,61392.0,565.48,566.0,564.87,565.18,61392.0
2021-01-26 11:50:00,565.33,567.0,565.3,567.0,87297.0,565.33,567.0,565.3,567.0,87297.0
2021-01-26 12:00:00,567.0,567.99,564.81,564.87,111643.0,567.0,567.99,564.81,564.87,111643.0
2021-01-26 12:10:00,564.93,567.1,564.71,566.7,26092.0,564.93,567.1,564.71,566.7,26092.0
2021-01-26 12:20:00,566.43,567.98,566.12,566.39,57735.0,566.43,567.98,566.12,566.39,57735.0
2021-01-26 12:30:00,566.4,567.24,566.1,566.58,38842.0,566.4,567.24,566.1,566.58,38842.0
2021-01-26 12:40:00,566.62,567.67,565.78,566.74,74798.0,566.62,567.67,565.78,566.74,74798.0
2021-01-26 12:50:00,566.73,566.85,563.75,564.51,51862.0,566.73,566.85,563.75,564.51,51862.0
2021-01-26 13:00:00,564.32,565.16,562.52,563.55,50180.0,564.32,565.16,562.52,563.55,50180.0
2021-01-26 13:10:00,563.34,563.41,561.8,562.35,112582.0,563.34,563.41,561.8,562.35,112582.0
2021-01-26 13:20:00,562.35,562.59,561.32,561.9,61258.0,562.35,562.59,561.32,561.9,61258.0
2021-01-26 13:30:00,561.93,562.48,560.5,561.88,46650.0,561.93,562.48,560.5,561.88,46650.0
2021-01-26 13:40:00,561.74,562.15,560.75,560.86,28412.0,561.74,562.15,560.75,560.86,28412.0
2021-01-26 13:50:00,560.66,561.15,559.79,560.18,36024.0,560.66,561.15,559.79,560.18,36024.0
2021-01-26 14:00:00,560.41,561.29,559.32,559.88,43968.0,560.41,561.29,559.32,559.88,43968.0
2021-01-26 14:10:00,560.13,560.15,558.31,558.88,91039.0,560.13,560.15,558.31,558.88,91039.0
2021-01-26 14:20:00,558.89,562.29,558.63,562.06,80807.0,558.89,562.29,558.63,562.06,80807.0
2021-01-26 14:30:00,562.19,562.43,561.09,561.62,41688.0,562.19,562.43,561.09,561.62,41688.0
2021-01-26 14:40:00,561.5,561.5,559.62,559.65,78131.0,561.5,561.5,559.62,559.65,78131.0
2021-01-26 14:50:00,559.5,560.79,558.76,559.49,45947.0,559.5,560.79,558.76,559.49,45947.0
2021-01-26 15:00:00,559.49,560.15,559.09,559.57,36214.0,559.49,560.15,559.09,559.57,36214.0
2021-01-26 15:10:00,559.97,561.09,558.64,560.64,61261.0,559.97,561.09,558.64,560.64,61261.0
2021-01-26 15:20:00,560.74,561.8,560.54,561.08,57904.0,560.74,561.8,560.54,561.08,57904.0
2021-01-26 15:30:00,560.97,561.54,560.58,561.42,48081.0,560.97,561.54,560.58,561.42,48081.0
2021-01-26 15:40:00,561.32,563.49,560.97,562.69,85427.0,561.32,563.49,560.97,562.69,85427.0
2021-01-26 15:50:00,562.94,563.91,561.12,561.94,224759.0,562.94,563.91,561.12,561.94,224759.0
2021-01-27 09:30:00,550.5,556.42,542.97,545.64,260457.0,550.5,556.42,542.97,545.64,260457.0
2021-01-27 09:40:00,545.66,546.38,540.17,542.8,236865.0,545.66,546.38,540.17,542.8,236865.0
2021-01-27 09:50:00,542.72,544.82,540.32,542.56,145987.0,542.72,544.82,540.32,542.56,145987.0
2021-01-27 10:00:00,542.3,548.4,541.19,546.26,167525.0,542.3,548.4,541.19,546.26,167525.0
2021-01-27 10:10:00,546.26,547.24,543.05,546.22,123044.0,546.26,547.24,543.05,546.22,123044.0
2021-01-27 10:20:00,546.58,547.97,546.08,546.87,73925.0,546.58,547.97,546.08,546.87,73925.0
2021-01-27 10:30:00,546.81,547.21,543.51,545.04,143899.0,546.81,547.21,543.51,545.04,143899.0
2021-01-27 10:40:00,544.65,546.8,544.5,545.87,46080.0,544.65,546.8,544.5,545.87,46080.0
2021-01-27 10:50:00,545.85,547.81,545.11,545.43,53624.0,545.85,547.81,545.11,545.43,53624.0
2021-01-27 11:00:00,545.19,546.71,543.0,543.19,95229.0,545.19,546.71,543.0,543.19,95229.0
2021-01-27 11:10:00,543.27,544.71,542.5,542.64,95723.0,543.27,544.71,542.5,542.64,95723.0
2021-01-27 11:20:00,542.51,545.54,542.18,545.09,103304.0,542.51,545.54,542.18,545.09,103304.0
2021-01-27 11:30:00,545.51,545.71,542.82,543.48,45934.0,545.51,545.71,542.82,543.48,45934.0
2021-01-27 11:40:00,543.62,543.78,542.23,543.01,49898.0,543.62,543.78,542.23,543.01,49898.0
2021-01-27 11:50:00,543.0,543.68,541.02,541.59,102962.0,543.0,543.68,541.02,541.59,102962.0
2021-01-27 12:00:00,541.53,542.18,538.55,539.91,114485.0,541.53,542.18,538.55,539.91,114485.0
2021-01-27 12:10:00,540.01,542.72,540.01,542.49,59565.0,540.01,542.72,540.01,542.49,59565.0
2021-01-27 12:20:00,542.39,543.42,541.07,541.33,92723.0,542.39,543.42,541.07,541.33,92723.0
2021-01-27 12:30:00,541.14,541.56,539.0,541.46,84203.0,541.14,541.56,539.0,541.46,84203.0
2021-01-27 12:40:00,541.25,542.75,540.97,541.33,37227.0,541.25,542.75,540.97,541.33,37227.0
2021-01-27 12:50:00,541.2,542.03,538.81,539.16,53962.0,541.2,542.03,538.81,539.16,53962.0
2021-01-27 13:00:00,539.27,540.43,538.88,538.88,61372.0,539.27,540.43,538.88,538.88,61372.0
2021-01-27 13:10:00,538.89,539.74,537.6,538.46,89202.0,538.89,539.74,537.6,538.46,89202.0
2021-01-27 13:20:00,538.51,540.0,537.81,539.03,65874.0,538.51,540.0,537.81,539.03,65874.0
2021-01-27 13:30:00,539.26,540.06,538.51,539.85,33391.0,539.26,540.06,538.51,539.85,33391.0
2021-01-27 13:40:00,540.04,540.22,537.37,537.82,50604.0,540.04,540.22,537.37,537.82,50604.0
2021-01-27 13:50:00,537.71,539.17,537.09,537.58,62395.0,537.71,539.17,537.09,537.58,62395.0
2021-01-27 14:00:00,537.73,538.05,536.37,537.4,83091.0,537.73,538.05,536.37,537.4,83091.0
2021-01-27 14:10:00,537.39,537.6,534.09,534.69,139045.0,537.39,537.6,534.09,534.69,139045.0
2021-01-27 14:20:00,534.92,534.97,532.5,532.7,109555.0,534.92,534.97,532.5,532.7,109555.0
2021-01-27 14:30:00,532.91,533.91,532.16,533.1,89121.0,532.91,533.91,532.16,533.1,89121.0
2021-01-27 14:40:00,533.18,535.57,532.72,533.35,91925.0,533.18,535.57,532.72,533.35,91925.0
2021-01-27 14:50:00,533.51,533.99,531.37,533.02,110433.0,533.51,533.99,531.37,533.02,110433.0
2021-01-27 15:00:00,532.73,535.09,531.38,532.96,135775.0,532.73,535.09,531.38,532.96,135775.0
2021-01-27 15:10:00,533.14,533.52,530.7,531.62,115570.0,533.14,533.52,530.7,531.62,115570.0
2021-01-27 15:20:00,531.54,532.85,529.94,530.6,104405.0,531.54,532.85,529.94,530.6,104405.0
2021-01-27 15:30:00,530.57,533.43,530.19,533.3,129400.0,530.57,533.43,530.19,533.3,129400.0
2021-01-27 15:40:00,533.16,533.67,530.88,531.66,158557.0,533.16,533.67,530.88,531.66,158557.0
2021-01-27 15:50:00,531.64,532.01,515.73,522.8,1112435.0,531.64,532.01,515.73,522.8,1112435.0
2021-01-28 09:30:00,535.88,537.0,530.74,532.45,388887.0,535.88,537.0,530.74,532.45,388887.0
2021-01-28 09:40:00,532.45,540.45,532.45,537.56,242064.0,532.45,540.45,532.45,537.56,242064.0
2021-01-28 09:50:00,537.92,545.65,537.92,541.42,290664.0,537.92,545.65,537.92,541.42,290664.0
2021-01-28 10:00:00,541.73,544.49,540.79,543.68,131557.0,541.73,544.49,540.79,543.68,131557.0
2021-01-28 10:10:00,543.41,545.2,541.7,543.79,123304.0,543.41,545.2,541.7,543.79,123304.0
2021-01-28 10:20:00,543.79,544.42,538.0,538.83,71737.0,543.79,544.42,538.0,538.83,71737.0
2021-01-28 10:30:00,539.07,541.0,538.87,539.23,63934.0,539.07,541.0,538.87,539.23,63934.0
2021-01-28 10:40:00,539.38,542.18,538.3,541.98,75502.0,539.38,542.18,538.3,541.98,75502.0
2021-01-28 10:50:00,541.97,542.64,539.57,542.12,47776.0,541.97,542.64,539.57,542.12,47776.0
2021-01-28 11:00:00,542.47,544.15,541.88,544.0,48474.0,542.47,544.15,541.88,544.0,48474.0
2021-01-28 11:10:00,543.85,545.2,543.04,543.26,78120.0,543.85,545.2,543.04,543.26,78120.0
2021-01-28 11:20:00,543.45,544.2,542.75,543.85,47178.0,543.45,544.2,542.75,543.85,47178.0
2021-01-28 11:30:00,543.84,545.2,542.52,543.21,53360.0,543.84,545.2,542.52,543.21,53360.0
2021-01-28 11:40:00,543.46,544.0,541.75,543.5,42069.0,543.46,544.0,541.75,543.5,42069.0
2021-01-28 11:50:00,543.5,547.64,543.5,547.44,99775.0,543.5,547.64,543.5,547.44,99775.0
2021-01-28 12:00:00,547.61,550.19,547.36,549.2,117012.0,547.61,550.19,547.36,549.2,117012.0
2021-01-28 12:10:00,549.06,550.22,547.51,547.92,89796.0,549.06,550.22,547.51,547.92,89796.0
2021-01-28 12:20:00,548.0,551.24,547.2,550.77,99837.0,548.0,551.24,547.2,550.77,99837.0
2021-01-28 12:30:00,550.79,551.36,548.24,549.38,70530.0,550.79,551.36,548.24,549.38,70530.0
2021-01-28 12:40:00,549.45,552.72,549.08,552.59,80094.0,549.45,552.72,549.08,552.59,80094.0
2021-01-28 12:50:00,552.57,553.15,551.62,551.88,83690.0,552.57,553.15,551.62,551.88,83690.0
2021-01-28 13:00:00,552.15,552.44,548.5,549.47,41302.0,552.15,552.44,548.5,549.47,41302.0
2021-01-28 13:10:00,549.49,549.88,548.13,548.54,63792.0,549.49,549.88,548.13,548.54,63792.0
2021-01-28 13:20:00,548.79,549.34,546.58,547.63,51104.0,548.79,549.34,546.58,547.63,51104.0
2021-01-28 13:30:00,547.63,548.52,546.51,547.44,44556.0,547.63,548.52,546.51,547.44,44556.0
2021-01-28 13:40:00,547.37,547.77,546.0,546.72,42817.0,547.37,547.77,546.0,546.72,42817.0
2021-01-28 13:50:00,546.99,547.25,544.64,545.13,51983.0,546.99,547.25,544.64,545.13,51983.0
2021-01-28 14:00:00,545.2,546.23,544.71,545.89,41192.0,545.2,546.23,544.71,545.89,41192.0
2021-01-28 14:10:00,545.89,545.89,544.32,545.54,43936.0,545.89,545.89,544.32,545.54,43936.0
2021-01-28 14:20:00,545.47,546.99,545.26,546.38,40916.0,545.47,546.99,545.26,546.38,40916.0
2021-01-28 14:30:00,546.29,546.5,545.39,546.13,26125.0,546.29,546.5,545.39,546.13,26125.0
2021-01-28 14:40:00,546.62,546.76,544.41,544.72,39106.0,546.62,546.76,544.41,544.72,39106.0
2021-01-28 14:50:00,544.83,545.32,543.19,544.1,37812.0,544.83,545.32,543.19,544.1,37812.0
2021-01-28 15:00:00,544.06,544.4,542.46,542.46,44054.0,544.06,544.4,542.46,542.46,44054.0
2021-01-28 15:10:00,542.47,543.28,541.73,542.99,59305.0,542.47,543.28,541.73,542.99,59305.0
2021-01-28 15:20:00,542.8,543.68,541.74,542.61,36371.0,542.8,543.68,541.74,542.61,36371.0
2021-01-28 15:30:00,542.78,543.66,540.51,542.06,59580.0,542.78,543.66,540.51,542.06,59580.0
2021-01-28 15:40:00,542.08,542.73,540.29,540.47,77708.0,542.08,542.73,540.29,540.47,77708.0
2021-01-28 15:50:00,540.29,540.29,538.25,538.59,189584.0,540.29,540.29,538.25,538.59,189584.0
2021-01-29 09:30:00,537.72,539.58,534.02,537.0,142937.0,537.72,539.58,534.02,537.0,142937.0
2021-01-29 09:40:00,537.0,537.19,531.31,532.65,120826.0,537.0,537.19,531.31,532.65,120826.0
2021-01-29 09:50:00,532.71,536.0,531.32,534.5,72337.0,532.71,536.0,531.32,534.5,72337.0
2021-01-29 10:00:00,534.63,535.99,533.32,535.55,65737.0,534.63,535.99,533.32,535.55,65737.0
2021-01-29 10:10:00,535.5,536.68,534.0,534.22,43204.0,535.5,536.68,534.0,534.22,43204.0
2021-01-29 10:20:00,534.0,541.0,534.0,539.5,111812.0,534.0,541.0,534.0,539.5,111812.0
2021-01-29 10:30:00,539.74,540.38,536.2,536.79,86531.0,539.74,540.38,536.2,536.79,86531.0
2021-01-29 10:40:00,536.59,537.35,535.6,536.91,38343.0,536.59,537.35,535.6,536.91,38343.0
2021-01-29 10:50:00,536.62,538.3,536.18,537.84,28662.0,536.62,538.3,536.18,537.84,28662.0
2021-01-29 11:00:00,537.97,538.91,535.51,536.7,27266.0,537.97,538.91,535.51,536.7,27266.0
2021-01-29 11:10:00,536.25,536.3,533.34,534.15,29357.0,536.25,536.3,533.34,534.15,29357.0
2021-01-29 11:20:00,533.9,534.73,532.51,532.58,26952.0,533.9,534.73,532.51,532.58,26952.0
2021-01-29 11:30:00,532.63,534.33,532.63,533.68,30572.0,532.63,534.33,532.63,533.68,30572.0
2021-01-29 11:40:00,533.61,534.6,532.87,534.28,17372.0,533.61,534.6,532.87,534.28,17372.0
2021-01-29 11:50:00,534.0,534.98,532.5,534.47,22348.0,534.0,534.98,532.5,534.47,22348.0
2021-01-29 12:00:00,534.52,535.34,534.19,534.75,23693.0,534.52,535.34,534.19,534.75,23693.0
2021-01-29 12:10:00,534.93,535.6,531.75,532.93,45709.0,534.93,535.6,531.75,532.93,45709.0
2021-01-29 12:20:00,532.89,534.54,532.39,534.48,66701.0,532.89,534.54,532.39,534.48,66701.0
2021-01-29 12:30:00,534.21,534.77,533.24,533.47,51736.0,534.21,534.77,533.24,533.47,51736.0
2021-01-29 12:40:00,533.73,534.74,530.51,530.51,112273.0,533.73,534.74,530.51,530.51,112273.0
2021-01-29 12:50:00,530.75,533.41,530.18,531.45,79272.0,530.75,533.41,530.18,531.45,79272.0
2021-01-29 13:00:00,531.3,533.83,530.98,532.69,43754.0,531.3,533.83,530.98,532.69,43754.0
2021-01-29 13:10:00,532.87,533.05,530.54,530.71,49204.0,532.87,533.05,530.54,530.71,49204.0
2021-01-29 13:20:00,530.75,532.91,530.33,532.88,36499.0,530.75,532.91,530.33,532.88,36499.0
2021-01-29 13:30:00,532.57,532.58,531.48,532.23,15419.0,532.57,532.58,531.48,532.23,15419.0
2021-01-29 13:40:00,532.05,533.33,531.22,531.35,18511.0,532.05,533.33,531.22,531.35,18511.0
2021-01-29 13:50:00,531.63,532.37,530.58,532.09,18568.0,531.63,532.37,530.58,532.09,18568.0
2021-01-29 14:00:00,531.93,535.16,531.88,533.35,36418.0,531.93,535.16,531.88,533.35,36418.0
2021-01-29 14:10:00,533.21,535.12,533.16,534.83,34854.0,533.21,535.12,533.16,534.83,34854.0
2021-01-29 14:20:00,535.05,537.79,534.63,536.54,83517.0,535.05,537.79,534.63,536.54,83517.0
2021-01-29 14:30:00,536.62,536.63,533.64,533.64,34410.0,536.62,536.63,533.64,533.64,34410.0
2021-01-29 14:40:00,533.9,534.94,532.88,533.83,25785.0,533.9,534.94,532.88,533.83,25785.0
2021-01-29 14:50:00,533.96,534.06,532.6,532.86,23165.0,533.96,534.06,532.6,532.86,23165.0
2021-01-29 15:00:00,532.87,535.0,532.61,534.97,25707.0,532.87,535.0,532.61,534.97,25707.0
2021-01-29 15:10:00,534.72,536.25,534.72,535.73,30863.0,534.72,536.25,534.72,535.73,30863.0
2021-01-29 15:20:00,535.88,536.27,534.03,534.42,64395.0,535.88,536.27,534.03,534.42,64395.0
2021-01-29 15:30:00,534.42,534.63,532.83,532.89,74379.0,534.42,534.63,532.83,532.89,74379.0
2021-01-29 15:40:00,533.0,533.75,531.46,532.0,90668.0,533.0,533.75,531.46,532.0,90668.0
2021-01-29 15:50:00,531.97,534.87,531.65,532.39,244280.0,531.97,534.87,531.65,532.39,244280.0
2021-02-01 09:30:00,536.5,538.0,533.03,535.83,188576.0,536.5,538.0,533.03,535.83,188576.0
2021-02-01 09:40:00,535.46,539.2,534.69,535.14,88282.0,535.46,539.2,534.69,535.14,88282.0
2021-02-01 09:50:00,535.83,536.92,534.04,535.07,69111.0,535.83,536.92,534.04,535.07,69111.0
2021-02-01 10:00:00,535.04,536.3,532.31,532.5,70656.0,535.04,536.3,532.31,532.5,70656.0
2021-02-01 10:10:00,532.38,535.59,531.73,534.76,41927.0,532.38,535.59,531.73,534.76,41927.0
2021-02-01 10:20:00,534.73,536.97,534.1,536.26,28001.0,534.73,536.97,534.1,536.26,28001.0
2021-02-01 10:30:00,536.35,537.0,534.88,535.09,46073.0,536.35,537.0,534.88,535.09,46073.0
2021-02-01 10:40:00,534.61,537.5,534.35,537.06,29955.0,534.61,537.5,534.35,537.06,29955.0
2021-02-01 10:50:00,536.75,536.82,533.05,535.47,42020.0,536.75,536.82,533.05,535.47,42020.0
2021-02-01 11:00:00,535.48,536.05,534.1,535.96,15176.0,535.48,536.05,534.1,535.96,15176.0
2021-02-01 11:10:00,536.3,536.77,535.31,536.39,10715.0,536.3,536.77,535.31,536.39,10715.0
2021-02-01 11:20:00,536.57,540.6,536.57,540.32,94835.0,536.57,540.6,536.57,540.32,94835.0
2021-02-01 11:30:00,540.48,541.72,539.16,539.77,68464.0,540.48,541.72,539.16,539.77,68464.0
2021-02-01 11:40:00,540.03,541.49,539.85,540.59,46287.0,540.03,541.49,539.85,540.59,46287.0
2021-02-01 11:50:00,540.51,540.63,538.54,538.98,22953.0,540.51,540.63,538.54,538.98,22953.0
2021-02-01 12:00:00,538.84,540.97,538.84,539.02,25562.0,538.84,540.97,538.84,539.02,25562.0
2021-02-01 12:10:00,538.8,540.5,538.5,540.5,28654.0,538.8,540.5,538.5,540.5,28654.0
2021-02-01 12:20:00,540.55,541.65,539.47,540.0,32585.0,540.55,541.65,539.47,540.0,32585.0
2021-02-01 12:30:00,540.19,542.01,539.26,542.0,25141.0,540.19,542.01,539.26,542.0,25141.0
2021-02-01 12:40:00,542.18,542.85,540.6,540.64,33211.0,542.18,542.85,540.6,540.64,33211.0
2021-02-01 12:50:00,540.71,542.88,540.61,542.88,14976.0,540.71,542.88,540.61,542.88,14976.0
2021-02-01 13:00:00,542.8,544.02,542.57,543.57,39782.0,542.8,544.02,542.57,543.57,39782.0
2021-02-01 13:10:00,543.71,545.04,542.58,544.39,45886.0,543.71,545.04,542.58,544.39,45886.0
2021-02-01 13:20:00,544.54,545.06,542.88,543.98,48982.0,544.54,545.06,542.88,543.98,48982.0
2021-02-01 13:30:00,543.79,544.47,541.68,542.85,37941.0,543.79,544.47,541.68,542.85,37941.0
2021-02-01 13:40:00,542.8,543.5,541.81,543.5,24909.0,542.8,543.5,541.81,543.5,24909.0
2021-02-01 13:50:00,543.2,544.33,542.39,544.09,27303.0,543.2,544.33,542.39,544.09,27303.0
2021-02-01 14:00:00,544.0,544.0,540.91,541.29,29438.0,544.0,544.0,540.91,541.29,29438.0
2021-02-01 14:10:00,541.44,542.18,540.21,540.22,18000.0,541.44,542.18,540.21,540.22,18000.0
2021-02-01 14:20:00,540.07,540.74,539.66,539.83,24774.0,540.07,540.74,539.66,539.83,24774.0
2021-02-01 14:30:00,539.58,539.95,538.2,539.43,37599.0,539.58,539.95,538.2,539.43,37599.0
2021-02-01 14:40:00,539.86,541.55,539.01,540.8,46128.0,539.86,541.55,539.01,540.8,46128.0
2021-02-01 14:50:00,541.0,541.41,539.09,540.34,26056.0,541.0,541.41,539.09,540.34,26056.0
2021-02-01 15:00:00,540.44,541.02,539.57,539.69,19036.0,540.44,541.02,539.57,539.69,19036.0
2021-02-01 15:10:00,539.75,540.94,539.16,540.89,22685.0,539.75,540.94,539.16,540.89,22685.0
2021-02-01 15:20:00,540.92,542.5,540.2,542.25,50076.0,540.92,542.5,540.2,542.25,50076.0
2021-02-01 15:30:00,542.25,543.58,541.88,542.27,43176.0,542.25,543.58,541.88,542.27,43176.0
2021-02-01 15:40:00,542.26,542.47,541.08,541.18,37171.0,542.26,542.47,541.08,541.18,37171.0
2021-02-01 15:50:00,541.06,541.29,538.02,538.71,153265.0,541.06,541.29,538.02,538.71,153265.0
2021-02-02 09:30:00,542.01,544.76,538.93,544.2,138546.0,542.01,544.76,538.93,544.2,138546.0
2021-02-02 09:40:00,544.25,549.49,543.57,548.47,119104.0,544.25,549.49,543.57,548.47,119104.0
2021-02-02 09:50:00,548.54,550.0,545.72,547.54,120858.0,548.54,550.0,545.72,547.54,120858.0
2021-02-02 10:00:00,548.0,548.48,545.56,547.07,59298.0,548.0,548.48,545.56,547.07,59298.0
2021-02-02 10:10:00,547.32,551.74,546.65,551.31,74725.0,547.32,551.74,546.65,551.31,74725.0
2021-02-02 10:20:00,551.7,551.7,549.19,549.21,48140.0,551.7,551.7,549.19,549.21,48140.0
2021-02-02 10:30:00,549.04,551.95,549.04,551.81,47902.0,549.04,551.95,549.04,551.81,47902.0
2021-02-02 10:40:00,551.88,554.17,551.26,553.49,107837.0,551.88,554.17,551.26,553.49,107837.0
2021-02-02 10:50:00,553.66,555.36,552.14,552.25,69668.0,553.66,555.36,552.14,552.25,69668.0
2021-02-02 11:00:00,552.36,554.92,552.07,552.84,47270.0,552.36,554.92,552.07,552.84,47270.0
2021-02-02 11:10:00,552.84,552.98,551.15,552.13,42895.0,552.84,552.98,551.15,552.13,42895.0
2021-02-02 11:20:00,552.1,552.1,550.19,550.66,48177.0,552.1,552.1,550.19,550.66,48177.0
2021-02-02 11:30:00,550.47,552.0,550.43,551.79,38120.0,550.47,552.0,550.43,551.79,38120.0
2021-02-02 11:40:00,551.79,554.63,551.78,553.72,58354.0,551.79,554.63,551.78,553.72,58354.0
2021-02-02 11:50:00,553.66,555.26,552.71,554.92,80011.0,553.66,555.26,552.71,554.92,80011.0
2021-02-02 12:00:00,554.81,554.81,553.19,554.02,38574.0,554.81,554.81,553.19,554.02,38574.0
2021-02-02 12:10:00,553.84,554.91,553.78,554.67,40938.0,553.84,554.91,553.78,554.67,40938.0
2021-02-02 12:20:00,554.77,554.87,553.75,554.8,35037.0,554.77,554.87,553.75,554.8,35037.0
2021-02-02 12:30:00,554.72,554.86,552.93,553.15,21951.0,554.72,554.86,552.93,553.15,21951.0
2021-02-02 12:40:00,553.11,553.29,551.2,551.85,18245.0,553.11,553.29,551.2,551.85,18245.0
2021-02-02 12:50:00,551.99,552.31,550.64,551.96,23172.0,551.99,552.31,550.64,551.96,23172.0
2021-02-02 13:00:00,551.95,552.22,551.18,551.27,18485.0,551.95,552.22,551.18,551.27,18485.0
2021-02-02 13:10:00,551.08,551.72,550.24,550.24,23379.0,551.08,551.72,550.24,550.24,23379.0
2021-02-02 13:20:00,550.13,551.35,549.58,551.13,35068.0,550.13,551.35,549.58,551.13,35068.0
2021-02-02 13:30:00,551.11,552.48,551.0,552.46,36444.0,551.11,552.48,551.0,552.46,36444.0
2021-02-02 13:40:00,552.45,553.24,551.87,553.1,32828.0,552.45,553.24,551.87,553.1,32828.0
2021-02-02 13:50:00,553.02,554.59,552.72,553.81,40910.0,553.02,554.59,552.72,553.81,40910.0
2021-02-02 14:00:00,553.56,554.42,553.4,553.67,21075.0,553.56,554.42,553.4,553.67,21075.0
2021-02-02 14:10:00,553.58,554.98,553.48,554.3,33436.0,553.58,554.98,553.48,554.3,33436.0
2021-02-02 14:20:00,554.36,554.61,553.34,553.58,22131.0,554.36,554.61,553.34,553.58,22131.0
2021-02-02 14:30:00,553.49,554.9,552.99,554.84,28183.0,553.49,554.9,552.99,554.84,28183.0
2021-02-02 14:40:00,554.69,555.48,554.16,554.72,33344.0,554.69,555.48,554.16,554.72,33344.0
2021-02-02 14:50:00,554.58,555.0,553.7,554.0,34003.0,554.58,555.0,553.7,554.0,34003.0
2021-02-02 15:00:00,553.98,554.46,551.5,551.56,29809.0,553.98,554.46,551.5,551.56,29809.0
2021-02-02 15:10:00,551.59,552.89,551.54,552.83,22397.0,551.59,552.89,551.54,552.83,22397.0
2021-02-02 15:20:00,552.83,553.95,552.72,553.65,22681.0,552.83,553.95,552.72,553.65,22681.0
2021-02-02 15:30:00,553.56,553.57,551.3,551.96,35483.0,553.56,553.57,551.3,551.96,35483.0
2021-02-02 15:40:00,551.89,551.97,550.45,550.74,50368.0,551.89,551.97,550.45,550.74,50368.0
2021-02-02 15:50:00,550.53,550.58,546.34,548.17,208694.0,550.53,550.58,546.34,548.17,208694.0
2021-02-03 09:30:00,550.17,550.48,542.24,542.9,129813.0,550.17,550.48,542.24,542.9,129813.0
2021-02-03 09:40:00,543.03,544.47,542.41,544.16,52140.0,543.03,544.47,542.41,544.16,52140.0
2021-02-03 09:50:00,543.99,544.4,541.12,542.3,87897.0,543.99,544.4,541.12,542.3,87897.0
2021-02-03 10:00:00,542.25,543.87,541.13,541.43,56108.0,542.25,543.87,541.13,541.43,56108.0
2021-02-03 10:10:00,541.46,542.22,539.5,541.05,87358.0,541.46,542.22,539.5,541.05,87358.0
2021-02-03 10:20:00,541.03,541.4,539.18,539.65,73181.0,541.03,541.4,539.18,539.65,73181.0
2021-02-03 10:30:00,539.69,540.4,538.24,539.79,58675.0,539.69,540.4,538.24,539.79,58675.0
2021-02-03 10:40:00,540.02,542.68,539.89,541.76,37789.0,540.02,542.68,539.89,541.76,37789.0
2021-02-03 10:50:00,541.6,543.16,540.42,542.01,37816.0,541.6,543.16,540.42,542.01,37816.0
2021-02-03 11:00:00,542.28,543.09,541.89,542.17,16173.0,542.28,543.09,541.89,542.17,16173.0
2021-02-03 11:10:00,542.19,542.27,540.61,541.83,13529.0,542.19,542.27,540.61,541.83,13529.0
2021-02-03 11:20:00,542.09,542.31,541.4,541.86,13485.0,542.09,542.31,541.4,541.86,13485.0
2021-02-03 11:30:00,541.86,542.79,541.16,542.69,12574.0,541.86,542.79,541.16,542.69,12574.0
2021-02-03 11:40:00,543.0,543.55,542.23,542.53,22373.0,543.0,543.55,542.23,542.53,22373.0
2021-02-03 11:50:00,542.49,542.6,541.36,542.51,17419.0,542.49,542.6,541.36,542.51,17419.0
2021-02-03 12:00:00,542.68,543.22,541.84,543.15,19802.0,542.68,543.22,541.84,543.15,19802.0
2021-02-03 12:10:00,543.22,543.3,542.32,542.74,18494.0,543.22,543.3,542.32,542.74,18494.0
2021-02-03 12:20:00,542.61,543.77,542.57,543.29,40496.0,542.61,543.77,542.57,543.29,40496.0
2021-02-03 12:30:00,543.31,543.65,541.5,542.61,33016.0,543.31,543.65,541.5,542.61,33016.0
2021-02-03 12:40:00,542.86,544.19,542.8,543.7,25619.0,542.86,544.19,542.8,543.7,25619.0
2021-02-03 12:50:00,543.77,544.49,543.62,544.38,21382.0,543.77,544.49,543.62,544.38,21382.0
2021-02-03 13:00:00,544.5,545.16,544.31,544.7,22124.0,544.5,545.16,544.31,544.7,22124.0
2021-02-03 13:10:00,544.74,545.08,541.54,542.07,83194.0,544.74,545.08,541.54,542.07,83194.0
2021-02-03 13:20:00,542.01,543.78,541.53,543.69,43326.0,542.01,543.78,541.53,543.69,43326.0
2021-02-03 13:30:00,543.8,544.66,543.08,544.07,17143.0,543.8,544.66,543.08,544.07,17143.0
2021-02-03 13:40:00,543.96,545.13,543.69,545.06,16637.0,543.96,545.13,543.69,545.06,16637.0
2021-02-03 13:50:00,545.25,545.33,544.3,544.63,15128.0,545.25,545.33,544.3,544.63,15128.0
2021-02-03 14:00:00,544.6,545.01,543.82,544.29,11908.0,544.6,545.01,543.82,544.29,11908.0
2021-02-03 14:10:00,544.27,544.27,542.6,542.79,16277.0,544.27,544.27,542.6,542.79,16277.0
2021-02-03 14:20:00,542.96,543.62,542.62,543.05,10684.0,542.96,543.62,542.62,543.05,10684.0
2021-02-03 14:30:00,543.17,543.27,541.69,541.69,15018.0,543.17,543.27,541.69,541.69,15018.0
2021-02-03 14:40:00,541.57,542.44,541.12,541.57,24054.0,541.57,542.44,541.12,541.57,24054.0
2021-02-03 14:50:00,541.75,542.48,541.64,541.64,17508.0,541.75,542.48,541.64,541.64,17508.0
2021-02-03 15:00:00,541.4,541.53,540.6,540.86,26177.0,541.4,541.53,540.6,540.86,26177.0
2021-02-03 15:10:00,540.8,541.09,540.0,540.25,34793.0,540.8,541.09,540.0,540.25,34793.0
2021-02-03 15:20:00,540.26,542.5,540.11,540.94,48332.0,540.26,542.5,540.11,540.94,48332.0
2021-02-03 15:30:00,540.79,541.6,540.79,541.3,14611.0,540.79,541.6,540.79,541.3,14611.0
2021-02-03 15:40:00,541.32,542.03,540.43,540.57,53129.0,541.32,542.03,540.43,540.57,53129.0
2021-02-03 15:50:00,540.31,540.86,539.27,539.3,138187.0,540.31,540.86,539.27,539.3,138187.0
2021-02-04 09:30:00,540.12,544.84,537.6,539.75,144473.0,540.12,544.84,537.6,539.75,144473.0
2021-02-04 09:40:00,539.97,542.16,537.6,541.54,64451.0,539.97,542.16,537.6,541.54,64451.0
2021-02-04 09:50:00,541.54,541.92,539.83,541.67,37593.0,541.54,541.92,539.83,541.67,37593.0
2021-02-04 10:00:00,541.32,541.32,537.51,539.71,65479.0,541.32,541.32,537.51,539.71,65479.0
2021-02-04 10:10:00,539.86,542.2,539.27,541.96,50874.0,539.86,542.2,539.27,541.96,50874.0
2021-02-04 10:20:00,541.9,543.39,541.53,542.99,49799.0,541.9,543.39,541.53,542.99,49799.0
2021-02-04 10:30:00,543.2,544.48,542.22,542.63,55355.0,543.2,544.48,542.22,542.63,55355.0
2021-02-04 10:40:00,542.38,544.37,542.25,544.37,20256.0,542.38,544.37,542.25,544.37,20256.0
2021-02-04 10:50:00,544.37,545.22,543.89,544.01,31782.0,544.37,545.22,543.89,544.01,31782.0
2021-02-04 11:00:00,544.11,545.18,542.34,542.45,23822.0,544.11,545.18,542.34,542.45,23822.0
2021-02-04 11:10:00,542.74,542.79,541.44,541.44,23330.0,542.74,542.79,541.44,541.44,23330.0
2021-02-04 11:20:00,541.43,542.54,541.0,541.9,26643.0,541.43,542.54,541.0,541.9,26643.0
2021-02-04 11:30:00,542.01,542.16,540.64,541.13,16006.0,542.01,542.16,540.64,541.13,16006.0
2021-02-04 11:40:00,540.92,541.29,540.01,541.28,15300.0,540.92,541.29,540.01,541.28,15300.0
2021-02-04 11:50:00,541.35,541.35,540.41,541.11,16338.0,541.35,541.35,540.41,541.11,16338.0
2021-02-04 12:00:00,541.35,542.15,541.19,541.89,17961.0,541.35,542.15,541.19,541.89,17961.0
2021-02-04 12:10:00,541.85,548.0,541.46,547.4,237890.0,541.85,548.0,541.46,547.4,237890.0
2021-02-04 12:20:00,547.48,549.69,546.0,546.88,270181.0,547.48,549.69,546.0,546.88,270181.0
2021-02-04 12:30:00,546.83,554.89,546.53,553.27,249308.0,546.83,554.89,546.53,553.27,249308.0
2021-02-04 12:40:00,552.92,553.5,551.31,552.56,81909.0,552.92,553.5,551.31,552.56,81909.0
2021-02-04 12:50:00,552.85,557.24,552.08,557.23,220962.0,552.85,557.24,552.08,557.23,220962.0
2021-02-04 13:00:00,557.5,559.48,555.89,556.78,259606.0,557.5,559.48,555.89,556.78,259606.0
2021-02-04 13:10:00,556.53,557.91,555.71,556.92,94411.0,556.53,557.91,555.71,556.92,94411.0
2021-02-04 13:20:00,556.84,557.19,554.56,557.11,86214.0,556.84,557.19,554.56,557.11,86214.0
2021-02-04 13:30:00,557.12,558.23,555.81,557.57,95793.0,557.12,558.23,555.81,557.57,95793.0
2021-02-04 13:40:00,557.75,558.73,556.01,557.33,56035.0,557.75,558.73,556.01,557.33,56035.0
2021-02-04 13:50:00,557.33,557.73,556.55,556.92,27000.0,557.33,557.73,556.55,556.92,27000.0
2021-02-04 14:00:00,556.82,556.86,554.4,554.58,56654.0,556.82,556.86,554.4,554.58,56654.0
2021-02-04 14:10:00,554.67,555.92,553.01,553.1,49131.0,554.67,555.92,553.01,553.1,49131.0
2021-02-04 14:20:00,553.06,553.79,552.62,553.35,33134.0,553.06,553.79,552.62,553.35,33134.0
2021-02-04 14:30:00,553.34,553.34,551.19,551.19,37635.0,553.34,553.34,551.19,551.19,37635.0
2021-02-04 14:40:00,551.24,552.06,550.58,551.87,55583.0,551.24,552.06,550.58,551.87,55583.0
2021-02-04 14:50:00,551.72,552.14,550.24,552.02,40005.0,551.72,552.14,550.24,552.02,40005.0
2021-02-04 15:00:00,551.74,553.11,551.56,552.15,28699.0,551.74,553.11,551.56,552.15,28699.0
2021-02-04 15:10:00,552.01,552.06,550.46,551.1,31805.0,552.01,552.06,550.46,551.1,31805.0
2021-02-04 15:20:00,551.17,553.0,550.84,552.02,37658.0,551.17,553.0,550.84,552.02,37658.0
2021-02-04 15:30:00,552.16,552.28,550.05,550.27,42302.0,552.16,552.28,550.05,550.27,42302.0
2021-02-04 15:40:00,550.25,550.66,549.06,550.03,70272.0,550.25,550.66,549.06,550.03,70272.0
2021-02-04 15:50:00,550.03,552.41,550.0,552.37,172257.0,550.03,552.41,550.0,552.37,172257.0
2021-02-05 09:30:00,552.26,553.39,546.67,547.56,138842.0,552.26,553.39,546.67,547.56,138842.0
2021-02-05 09:40:00,547.52,549.8,546.87,547.53,53116.0,547.52,549.8,546.87,547.53,53116.0
2021-02-05 09:50:00,547.31,548.44,545.47,545.79,40663.0,547.31,548.44,545.47,545.79,40663.0
2021-02-05 10:00:00,545.78,548.86,545.59,548.68,44002.0,545.78,548.86,545.59,548.68,44002.0
2021-02-05 10:10:00,548.84,548.87,546.65,546.95,33158.0,548.84,548.87,546.65,546.95,33158.0
2021-02-05 10:20:00,547.05,549.73,546.56,549.17,33023.0,547.05,549.73,546.56,549.17,33023.0
2021-02-05 10:30:00,549.35,549.45,547.64,548.5,16716.0,549.35,549.45,547.64,548.5,16716.0
2021-02-05 10:40:00,548.48,548.48,547.0,547.64,21441.0,548.48,548.48,547.0,547.64,21441.0
2021-02-05 10:50:00,547.49,548.88,547.22,547.99,21073.0,547.49,548.88,547.22,547.99,21073.0
2021-02-05 11:00:00,548.27,548.36,546.86,548.03,51423.0,548.27,548.36,546.86,548.03,51423.0
2021-02-05 11:10:00,548.18,548.29,547.14,547.85,22206.0,548.18,548.29,547.14,547.85,22206.0
2021-02-05 11:20:00,547.96,548.85,546.41,546.47,34483.0,547.96,548.85,546.41,546.47,34483.0
2021-02-05 11:30:00,546.81,547.45,546.3,547.04,14962.0,546.81,547.45,546.3,547.04,14962.0
2021-02-05 11:40:00,547.33,548.94,546.55,548.66,42512.0,547.33,548.94,546.55,548.66,42512.0
2021-02-05 11:50:00,548.39,549.99,548.02,549.93,31955.0,548.39,549.99,548.02,549.93,31955.0
2021-02-05 12:00:00,549.92,550.92,549.6,550.35,27426.0,549.92,550.92,549.6,550.35,27426.0
2021-02-05 12:10:00,550.29,550.5,548.78,550.39,29463.0,550.29,550.5,548.78,550.39,29463.0
2021-02-05 12:20:00,550.45,552.0,550.15,551.46,28294.0,550.45,552.0,550.15,551.46,28294.0
2021-02-05 12:30:00,551.46,551.67,550.24,550.8,13788.0,551.46,551.67,550.24,550.8,13788.0
2021-02-05 12:40:00,550.81,552.67,550.21,552.51,36918.0,550.81,552.67,550.21,552.51,36918.0
2021-02-05 12:50:00,552.5,552.77,551.66,552.21,22244.0,552.5,552.77,551.66,552.21,22244.0
2021-02-05 13:00:00,552.42,554.44,552.42,554.1,33128.0,552.42,554.44,552.42,554.1,33128.0
2021-02-05 13:10:00,553.93,554.31,552.41,553.49,21046.0,553.93,554.31,552.41,553.49,21046.0
2021-02-05 13:20:00,553.26,553.68,552.62,552.88,23827.0,553.26,553.68,552.62,552.88,23827.0
2021-02-05 13:30:00,552.91,553.5,552.12,553.5,14051.0,552.91,553.5,552.12,553.5,14051.0
2021-02-05 13:40:00,553.28,553.75,552.15,552.15,13695.0,553.28,553.75,552.15,552.15,13695.0
2021-02-05 13:50:00,552.1,552.1,550.15,550.5,29890.0,552.1,552.1,550.15,550.5,29890.0
2021-02-05 14:00:00,550.36,551.0,550.18,550.48,17201.0,550.36,551.0,550.18,550.48,17201.0
2021-02-05 14:10:00,550.3,551.03,550.26,550.71,7492.0,550.3,551.03,550.26,550.71,7492.0
2021-02-05 14:20:00,550.48,551.21,549.52,551.2,15138.0,550.48,551.21,549.52,551.2,15138.0
2021-02-05 14:30:00,551.14,551.39,550.28,550.79,6128.0,551.14,551.39,550.28,550.79,6128.0
2021-02-05 14:40:00,550.66,551.26,550.26,550.48,15256.0,550.66,551.26,550.26,550.48,15256.0
2021-02-05 14:50:00,550.05,551.73,550.0,551.56,9830.0,550.05,551.73,550.0,551.56,9830.0
2021-02-05 15:00:00,551.6,551.74,549.24,550.11,17404.0,551.6,551.74,549.24,550.11,17404.0
2021-02-05 15:10:00,550.02,551.08,550.02,551.0,18318.0,550.02,551.08,550.02,551.0,18318.0
2021-02-05 15:20:00,551.02,551.02,549.54,549.54,16756.0,551.02,551.02,549.54,549.54,16756.0
2021-02-05 15:30:00,549.85,550.78,549.49,550.4,23132.0,549.85,550.78,549.49,550.4,23132.0
2021-02-05 15:40:00,550.41,550.72,549.64,549.75,23228.0,550.41,550.72,549.64,549.75,23228.0
2021-02-05 15:50:00,549.98,551.23,549.81,550.73,83073.0,549.98,551.23,549.81,550.73,83073.0
2021-02-08 09:30:00,555.0,555.0,543.7,546.5,205746.0,555.0,555.0,543.7,546.5,205746.0
2021-02-08 09:40:00,546.41,550.0,545.9,548.32,73701.0,546.41,550.0,545.9,548.32,73701.0
2021-02-08 09:50:00,548.02,548.89,546.34,547.64,46053.0,548.02,548.89,546.34,547.64,46053.0
2021-02-08 10:00:00,547.68,549.77,547.17,549.64,33842.0,547.68,549.77,547.17,549.64,33842.0
2021-02-08 10:10:00,549.53,554.5,549.21,554.07,101220.0,549.53,554.5,549.21,554.07,101220.0
2021-02-08 10:20:00,554.41,554.85,553.65,554.11,50563.0,554.41,554.85,553.65,554.11,50563.0
2021-02-08 10:30:00,553.83,553.83,550.56,550.99,29284.0,553.83,553.83,550.56,550.99,29284.0
2021-02-08 10:40:00,551.19,552.39,551.05,551.95,18256.0,551.19,552.39,551.05,551.95,18256.0
2021-02-08 10:50:00,552.29,552.5,551.18,552.26,18567.0,552.29,552.5,551.18,552.26,18567.0
2021-02-08 11:00:00,552.18,553.68,552.01,552.46,34355.0,552.18,553.68,552.01,552.46,34355.0
2021-02-08 11:10:00,552.38,552.76,551.0,551.0,21504.0,552.38,552.76,551.0,551.0,21504.0
2021-02-08 11:20:00,550.91,551.05,548.82,549.4,40942.0,550.91,551.05,548.82,549.4,40942.0
2021-02-08 11:30:00,549.54,549.59,547.49,548.15,39142.0,549.54,549.59,547.49,548.15,39142.0
2021-02-08 11:40:00,547.86,548.71,547.44,548.62,19996.0,547.86,548.71,547.44,548.62,19996.0
2021-02-08 11:50:00,548.65,549.23,547.55,548.99,26726.0,548.65,549.23,547.55,548.99,26726.0
2021-02-08 12:00:00,549.19,549.33,546.93,547.77,26358.0,549.19,549.33,546.93,547.77,26358.0
2021-02-08 12:10:00,547.81,548.25,546.4,546.57,28907.0,547.81,548.25,546.4,546.57,28907.0
2021-02-08 12:20:00,546.63,548.49,546.0,548.49,28374.0,546.63,548.49,546.0,548.49,28374.0
2021-02-08 12:30:00,548.48,548.48,546.41,546.41,9541.0,548.48,548.48,546.41,546.41,9541.0
2021-02-08 12:40:00,546.65,547.1,546.33,546.96,15995.0,546.65,547.1,546.33,546.96,15995.0
2021-02-08 12:50:00,546.82,547.61,546.0,546.88,18662.0,546.82,547.61,546.0,546.88,18662.0
2021-02-08 13:00:00,546.75,547.46,546.2,546.86,15414.0,546.75,547.46,546.2,546.86,15414.0
2021-02-08 13:10:00,546.58,547.5,546.44,547.39,7513.0,546.58,547.5,546.44,547.39,7513.0
2021-02-08 13:20:00,547.37,547.81,547.01,547.23,17383.0,547.37,547.81,547.01,547.23,17383.0
2021-02-08 13:30:00,547.14,547.3,546.36,546.99,10414.0,547.14,547.3,546.36,546.99,10414.0
2021-02-08 13:40:00,547.05,547.36,546.53,546.7,9798.0,547.05,547.36,546.53,546.7,9798.0
2021-02-08 13:50:00,546.59,547.0,545.93,546.74,39470.0,546.59,547.0,545.93,546.74,39470.0
2021-02-08 14:00:00,546.76,547.0,546.0,546.88,39729.0,546.76,547.0,546.0,546.88,39729.0
2021-02-08 14:10:00,546.92,547.19,546.25,547.19,22877.0,546.92,547.19,546.25,547.19,22877.0
2021-02-08 14:20:00,547.0,547.74,546.41,547.27,22749.0,547.0,547.74,546.41,547.27,22749.0
2021-02-08 14:30:00,547.11,548.23,546.81,548.23,14662.0,547.11,548.23,546.81,548.23,14662.0
2021-02-08 14:40:00,548.15,548.5,547.35,547.45,24670.0,548.15,548.5,547.35,547.45,24670.0
2021-02-08 14:50:00,547.55,548.06,547.31,547.72,11470.0,547.55,548.06,547.31,547.72,11470.0
2021-02-08 15:00:00,547.5,547.76,547.32,547.61,11432.0,547.5,547.76,547.32,547.61,11432.0
2021-02-08 15:10:00,547.47,548.0,546.54,546.85,41682.0,547.47,548.0,546.54,546.85,41682.0
2021-02-08 15:20:00,546.83,547.15,546.4,546.88,21565.0,546.83,547.15,546.4,546.88,21565.0
2021-02-08 15:30:00,547.15,549.18,547.03,548.85,35578.0,547.15,549.18,547.03,548.85,35578.0
2021-02-08 15:40:00,548.77,549.58,548.1,548.24,33546.0,548.77,549.58,548.1,548.24,33546.0
2021-02-08 15:50:00,548.35,548.35,546.71,548.01,106666.0,548.35,548.35,546.71,548.01,106666.0
2021-02-09 09:30:00,546.0,551.76,543.0,550.07,137018.0,546.0,551.76,543.0,550.07,137018.0
2021-02-09 09:40:00,550.62,557.75,549.69,557.62,136937.0,550.62,557.75,549.69,557.62,136937.0
2021-02-09 09:50:00,557.5,566.0,557.49,562.99,379280.0,557.5,566.0,557.49,562.99,379280.0
2021-02-09 10:00:00,562.55,563.0,560.25,560.49,100159.0,562.55,563.0,560.25,560.49,100159.0
2021-02-09 10:10:00,560.64,562.41,559.16,560.85,60147.0,560.64,562.41,559.16,560.85,60147.0
2021-02-09 10:20:00,560.58,561.5,557.51,558.86,54104.0,560.58,561.5,557.51,558.86,54104.0
2021-02-09 10:30:00,558.86,560.55,557.59,560.55,49487.0,558.86,560.55,557.59,560.55,49487.0
2021-02-09 10:40:00,560.07,560.35,557.59,558.55,34513.0,560.07,560.35,557.59,558.55,34513.0
2021-02-09 10:50:00,559.04,559.05,555.78,555.92,66048.0,559.04,559.05,555.78,555.92,66048.0
2021-02-09 11:00:00,555.82,557.63,554.56,556.02,41693.0,555.82,557.63,554.56,556.02,41693.0
2021-02-09 11:10:00,555.5,555.73,554.1,554.23,34553.0,555.5,555.73,554.1,554.23,34553.0
2021-02-09 11:20:00,554.25,557.4,554.02,556.25,38234.0,554.25,557.4,554.02,556.25,38234.0
2021-02-09 11:30:00,556.55,559.06,556.47,557.34,35609.0,556.55,559.06,556.47,557.34,35609.0
2021-02-09 11:40:00,557.35,558.33,557.07,557.55,20182.0,557.35,558.33,557.07,557.55,20182.0
2021-02-09 11:50:00,557.5,557.65,555.64,556.01,19943.0,557.5,557.65,555.64,556.01,19943.0
2021-02-09 12:00:00,556.01,556.01,554.24,555.6,18141.0,556.01,556.01,554.24,555.6,18141.0
2021-02-09 12:10:00,555.41,560.45,554.73,559.66,93184.0,555.41,560.45,554.73,559.66,93184.0
2021-02-09 12:20:00,559.67,562.65,559.39,561.09,83657.0,559.67,562.65,559.39,561.09,83657.0
2021-02-09 12:30:00,561.5,562.0,559.64,559.87,28344.0,561.5,562.0,559.64,559.87,28344.0
2021-02-09 12:40:00,559.9,560.5,559.11,559.7,15525.0,559.9,560.5,559.11,559.7,15525.0
2021-02-09 12:50:00,559.55,560.19,558.9,559.3,10507.0,559.55,560.19,558.9,559.3,10507.0
2021-02-09 13:00:00,559.19,560.0,558.5,559.59,10937.0,559.19,560.0,558.5,559.59,10937.0
2021-02-09 13:10:00,559.69,559.98,559.22,559.88,12188.0,559.69,559.98,559.22,559.88,12188.0
2021-02-09 13:20:00,559.77,560.98,558.79,560.02,31328.0,559.77,560.98,558.79,560.02,31328.0
2021-02-09 13:30:00,560.06,560.6,559.88,560.4,30219.0,560.06,560.6,559.88,560.4,30219.0
2021-02-09 13:40:00,560.23,560.58,559.93,560.25,16361.0,560.23,560.58,559.93,560.25,16361.0
2021-02-09 13:50:00,560.1,561.79,560.0,560.93,25995.0,560.1,561.79,560.0,560.93,25995.0
2021-02-09 14:00:00,561.02,562.5,561.02,562.32,27000.0,561.02,562.5,561.02,562.32,27000.0
2021-02-09 14:10:00,562.28,563.0,561.33,562.54,41673.0,562.28,563.0,561.33,562.54,41673.0
2021-02-09 14:20:00,562.4,562.7,561.4,562.7,22721.0,562.4,562.7,561.4,562.7,22721.0
2021-02-09 14:30:00,562.47,562.79,560.9,561.24,24225.0,562.47,562.79,560.9,561.24,24225.0
2021-02-09 14:40:00,561.42,561.99,561.3,561.91,15512.0,561.42,561.99,561.3,561.91,15512.0
2021-02-09 14:50:00,561.86,562.3,561.21,562.02,20823.0,561.86,562.3,561.21,562.02,20823.0
2021-02-09 15:00:00,562.17,563.02,561.96,562.77,20702.0,562.17,563.02,561.96,562.77,20702.0
2021-02-09 15:10:00,562.78,562.88,561.99,562.06,23249.0,562.78,562.88,561.99,562.06,23249.0
2021-02-09 15:20:00,562.05,562.43,561.89,562.28,35942.0,562.05,562.43,561.89,562.28,35942.0
2021-02-09 15:30:00,562.26,562.49,561.22,561.69,73712.0,562.26,562.49,561.22,561.69,73712.0
2021-02-09 15:40:00,561.78,562.66,559.08,559.21,100659.0,561.78,562.66,559.08,559.21,100659.0
2021-02-09 15:50:00,559.09,559.4,557.33,558.91,132015.0,559.09,559.4,557.33,558.91,132015.0
2021-02-10 09:30:00,562.5,563.63,556.18,557.76,142584.0,562.5,563.63,556.18,557.76,142584.0
2021-02-10 09:40:00,557.94,559.52,556.55,559.04,43234.0,557.94,559.52,556.55,559.04,43234.0
2021-02-10 09:50:00,558.99,564.71,558.38,560.44,159867.0,558.99,564.71,558.38,560.44,159867.0
2021-02-10 10:00:00,560.69,564.23,559.62,561.73,70186.0,560.69,564.23,559.62,561.73,70186.0
2021-02-10 10:10:00,561.5,562.44,558.25,558.44,81251.0,561.5,562.44,558.25,558.44,81251.0
2021-02-10 10:20:00,558.03,558.03,553.46,557.15,91181.0,558.03,558.03,553.46,557.15,91181.0
2021-02-10 10:30:00,556.88,558.81,556.0,558.5,58082.0,556.88,558.81,556.0,558.5,58082.0
2021-02-10 10:40:00,558.15,558.61,555.0,556.0,82674.0,558.15,558.61,555.0,556.0,82674.0
2021-02-10 10:50:00,556.01,558.87,555.73,558.78,41022.0,556.01,558.87,555.73,558.78,41022.0
2021-02-10 11:00:00,558.38,558.94,556.0,557.17,42086.0,558.38,558.94,556.0,557.17,42086.0
2021-02-10 11:10:00,557.2,560.0,557.05,559.77,52222.0,557.2,560.0,557.05,559.77,52222.0
2021-02-10 11:20:00,559.77,560.0,558.23,558.74,48102.0,559.77,560.0,558.23,558.74,48102.0
2021-02-10 11:30:00,558.44,558.68,557.07,558.15,26823.0,558.44,558.68,557.07,558.15,26823.0
2021-02-10 11:40:00,558.1,559.62,557.76,559.62,16489.0,558.1,559.62,557.76,559.62,16489.0
2021-02-10 11:50:00,559.97,559.97,558.56,558.57,19780.0,559.97,559.97,558.56,558.57,19780.0
2021-02-10 12:00:00,558.57,558.57,557.28,557.84,15057.0,558.57,558.57,557.28,557.84,15057.0
2021-02-10 12:10:00,557.89,557.93,556.24,556.79,23456.0,557.89,557.93,556.24,556.79,23456.0
2021-02-10 12:20:00,556.93,557.49,556.0,557.23,16875.0,556.93,557.49,556.0,557.23,16875.0
2021-02-10 12:30:00,557.44,557.44,556.0,556.64,17825.0,557.44,557.44,556.0,556.64,17825.0
2021-02-10 12:40:00,556.74,557.37,556.49,556.83,12614.0,556.74,557.37,556.49,556.83,12614.0
2021-02-10 12:50:00,556.83,557.36,556.34,556.62,11494.0,556.83,557.36,556.34,556.62,11494.0
2021-02-10 13:00:00,556.56,556.95,556.0,556.15,17543.0,556.56,556.95,556.0,556.15,17543.0
2021-02-10 13:10:00,556.26,557.5,556.0,556.8,27908.0,556.26,557.5,556.0,556.8,27908.0
2021-02-10 13:20:00,556.82,557.04,556.03,556.16,24571.0,556.82,557.04,556.03,556.16,24571.0
2021-02-10 13:30:00,556.23,556.79,556.12,556.43,15543.0,556.23,556.79,556.12,556.43,15543.0
2021-02-10 13:40:00,556.44,556.86,556.0,556.04,14476.0,556.44,556.86,556.0,556.04,14476.0
2021-02-10 13:50:00,556.04,556.4,555.07,555.6,18898.0,556.04,556.4,555.07,555.6,18898.0
2021-02-10 14:00:00,555.67,556.54,555.25,555.81,21660.0,555.67,556.54,555.25,555.81,21660.0
2021-02-10 14:10:00,556.04,556.8,555.95,556.12,22496.0,556.04,556.8,555.95,556.12,22496.0
2021-02-10 14:20:00,556.02,557.49,555.7,557.38,23964.0,556.02,557.49,555.7,557.38,23964.0
2021-02-10 14:30:00,557.38,562.6,556.83,562.24,89672.0,557.38,562.6,556.83,562.24,89672.0
2021-02-10 14:40:00,562.17,565.4,561.92,563.9,120994.0,562.17,565.4,561.92,563.9,120994.0
2021-02-10 14:50:00,564.05,565.0,562.57,562.67,46148.0,564.05,565.0,562.57,562.67,46148.0
2021-02-10 15:00:00,562.77,565.36,562.77,564.76,54365.0,562.77,565.36,562.77,564.76,54365.0
2021-02-10 15:10:00,564.77,566.65,564.02,564.93,83740.0,564.77,566.65,564.02,564.93,83740.0
2021-02-10 15:20:00,564.83,564.92,563.0,563.62,61320.0,564.83,564.92,563.0,563.62,61320.0
2021-02-10 15:30:00,563.63,564.26,563.27,563.44,36761.0,563.63,564.26,563.27,563.44,36761.0
2021-02-10 15:40:00,563.23,563.62,561.93,562.12,55266.0,563.23,563.62,561.93,562.12,55266.0
2021-02-10 15:50:00,561.86,563.99,561.67,563.99,161538.0,561.86,563.99,561.67,563.99,161538.0
2021-02-11 09:30:00,564.28,565.93,560.78,562.86,86829.0,564.28,565.93,560.78,562.86,86829.0
2021-02-11 09:40:00,563.04,564.44,561.14,561.23,40412.0,563.04,564.44,561.14,561.23,40412.0
2021-02-11 09:50:00,561.17,562.31,559.06,560.91,42868.0,561.17,562.31,559.06,560.91,42868.0
2021-02-11 10:00:00,560.91,561.0,559.13,559.27,95042.0,560.91,561.0,559.13,559.27,95042.0
2021-02-11 10:10:00,559.39,560.29,558.72,559.03,30777.0,559.39,560.29,558.72,559.03,30777.0
2021-02-11 10:20:00,559.47,560.0,558.5,558.5,36393.0,559.47,560.0,558.5,558.5,36393.0
2021-02-11 10:30:00,558.6,560.37,557.25,560.37,74444.0,558.6,560.37,557.25,560.37,74444.0
2021-02-11 10:40:00,560.32,561.13,559.62,560.09,29323.0,560.32,561.13,559.62,560.09,29323.0
2021-02-11 10:50:00,560.22,560.7,557.87,557.87,23792.0,560.22,560.7,557.87,557.87,23792.0
2021-02-11 11:00:00,558.11,558.41,557.02,557.76,29876.0,558.11,558.41,557.02,557.76,29876.0
2021-02-11 11:10:00,557.92,558.34,556.74,556.94,25819.0,557.92,558.34,556.74,556.94,25819.0
2021-02-11 11:20:00,556.67,557.62,556.5,556.89,23927.0,556.67,557.62,556.5,556.89,23927.0
2021-02-11 11:30:00,556.89,558.76,556.51,558.68,47962.0,556.89,558.76,556.51,558.68,47962.0
2021-02-11 11:40:00,558.68,558.68,557.4,558.0,15806.0,558.68,558.68,557.4,558.0,15806.0
2021-02-11 11:50:00,557.65,557.88,556.3,557.04,18351.0,557.65,557.88,556.3,557.04,18351.0
2021-02-11 12:00:00,557.0,557.57,556.66,557.57,24542.0,557.0,557.57,556.66,557.57,24542.0
2021-02-11 12:10:00,557.45,557.56,554.51,554.6,49694.0,557.45,557.56,554.51,554.6,49694.0
2021-02-11 12:20:00,554.41,555.26,554.22,554.95,24883.0,554.41,555.26,554.22,554.95,24883.0
2021-02-11 12:30:00,554.86,556.63,554.71,556.58,28759.0,554.86,556.63,554.71,556.58,28759.0
2021-02-11 12:40:00,556.66,556.88,554.79,555.9,20054.0,556.66,556.88,554.79,555.9,20054.0
2021-02-11 12:50:00,555.88,556.71,555.87,556.56,15909.0,555.88,556.71,555.87,556.56,15909.0
2021-02-11 13:00:00,556.88,557.32,555.8,555.8,14909.0,556.88,557.32,555.8,555.8,14909.0
2021-02-11 13:10:00,556.08,558.0,555.86,557.31,20241.0,556.08,558.0,555.86,557.31,20241.0
2021-02-11 13:20:00,557.21,558.08,557.2,557.95,14090.0,557.21,558.08,557.2,557.95,14090.0
2021-02-11 13:30:00,557.84,558.58,557.7,558.4,17579.0,557.84,558.58,557.7,558.4,17579.0
2021-02-11 13:40:00,558.4,558.4,557.37,557.37,14519.0,558.4,558.4,557.37,557.37,14519.0
2021-02-11 13:50:00,557.48,557.78,556.57,557.3,20817.0,557.48,557.78,556.57,557.3,20817.0
2021-02-11 14:00:00,557.3,557.3,556.37,556.49,15087.0,557.3,557.3,556.37,556.49,15087.0
2021-02-11 14:10:00,556.5,556.59,555.37,556.15,18007.0,556.5,556.59,555.37,556.15,18007.0
2021-02-11 14:20:00,556.23,556.54,555.0,555.91,30700.0,556.23,556.54,555.0,555.91,30700.0
2021-02-11 14:30:00,555.82,556.37,555.65,556.14,21256.0,555.82,556.37,555.65,556.14,21256.0
2021-02-11 14:40:00,556.22,557.05,556.01,556.17,19524.0,556.22,557.05,556.01,556.17,19524.0
2021-02-11 14:50:00,556.32,558.83,556.21,558.63,53212.0,556.32,558.83,556.21,558.63,53212.0
2021-02-11 15:00:00,558.43,558.88,558.0,558.67,23424.0,558.43,558.88,558.0,558.67,23424.0
2021-02-11 15:10:00,558.7,559.81,558.58,559.51,24756.0,558.7,559.81,558.58,559.51,24756.0
2021-02-11 15:20:00,559.58,559.7,558.69,558.8,50195.0,559.58,559.7,558.69,558.8,50195.0
2021-02-11 15:30:00,558.8,559.18,556.59,556.71,49533.0,558.8,559.18,556.59,556.71,49533.0
2021-02-11 15:40:00,556.79,558.28,556.4,556.44,66549.0,556.79,558.28,556.4,556.44,66549.0
2021-02-11 15:50:00,556.3,557.99,556.3,557.71,119498.0,556.3,557.99,556.3,557.71,119498.0
2021-02-12 09:30:00,557.0,561.25,556.34,558.06,133532.0,557.0,561.25,556.34,558.06,133532.0
2021-02-12 09:40:00,558.28,559.1,556.53,558.52,26877.0,558.28,559.1,556.53,558.52,26877.0
2021-02-12 09:50:00,558.54,558.55,557.07,557.62,36030.0,558.54,558.55,557.07,557.62,36030.0
2021-02-12 10:00:00,557.37,558.53,556.62,556.62,38595.0,557.37,558.53,556.62,556.62,38595.0
2021-02-12 10:10:00,556.78,557.18,554.58,555.0,55450.0,556.78,557.18,554.58,555.0,55450.0
2021-02-12 10:20:00,554.8,555.02,550.85,551.79,94797.0,554.8,555.02,550.85,551.79,94797.0
2021-02-12 10:30:00,551.55,554.23,551.27,552.82,39119.0,551.55,554.23,551.27,552.82,39119.0
2021-02-12 10:40:00,553.1,554.08,552.29,553.43,29825.0,553.1,554.08,552.29,553.43,29825.0
2021-02-12 10:50:00,553.68,553.68,551.91,552.46,21208.0,553.68,553.68,551.91,552.46,21208.0
2021-02-12 11:00:00,552.54,553.7,552.19,553.01,25455.0,552.54,553.7,552.19,553.01,25455.0
2021-02-12 11:10:00,553.06,553.6,552.38,553.26,16690.0,553.06,553.6,552.38,553.26,16690.0
2021-02-12 11:20:00,553.4,554.86,553.39,554.41,17576.0,553.4,554.86,553.39,554.41,17576.0
2021-02-12 11:30:00,554.45,554.92,553.74,554.32,13416.0,554.45,554.92,553.74,554.32,13416.0
2021-02-12 11:40:00,554.32,554.49,553.53,553.81,8946.0,554.32,554.49,553.53,553.81,8946.0
2021-02-12 11:50:00,553.98,554.62,553.98,554.59,11110.0,553.98,554.62,553.98,554.59,11110.0
2021-02-12 12:00:00,554.62,554.75,554.05,554.17,11150.0,554.62,554.75,554.05,554.17,11150.0
2021-02-12 12:10:00,554.11,554.18,553.64,553.74,9728.0,554.11,554.18,553.64,553.74,9728.0
2021-02-12 12:20:00,553.7,553.82,552.35,553.2,23196.0,553.7,553.82,552.35,553.2,23196.0
2021-02-12 12:30:00,553.17,553.17,552.18,552.49,10645.0,553.17,553.17,552.18,552.49,10645.0
2021-02-12 12:40:00,552.44,553.94,552.4,553.85,12523.0,552.44,553.94,552.4,553.85,12523.0
2021-02-12 12:50:00,553.85,554.5,553.74,554.12,11348.0,553.85,554.5,553.74,554.12,11348.0
2021-02-12 13:00:00,554.14,554.84,554.14,554.25,9044.0,554.14,554.84,554.14,554.25,9044.0
2021-02-12 13:10:00,553.97,554.65,553.87,553.94,7907.0,553.97,554.65,553.87,553.94,7907.0
2021-02-12 13:20:00,553.7,555.49,553.31,555.23,12839.0,553.7,555.49,553.31,555.23,12839.0
2021-02-12 13:30:00,555.35,555.74,554.9,554.99,17436.0,555.35,555.74,554.9,554.99,17436.0
2021-02-12 13:40:00,555.12,555.18,553.67,553.7,9553.0,555.12,555.18,553.67,553.7,9553.0
2021-02-12 13:50:00,553.97,554.09,553.34,553.71,10328.0,553.97,554.09,553.34,553.71,10328.0
2021-02-12 14:00:00,553.62,553.97,553.01,553.93,15970.0,553.62,553.97,553.01,553.93,15970.0
2021-02-12 14:10:00,554.06,554.06,552.44,552.97,25363.0,554.06,554.06,552.44,552.97,25363.0
2021-02-12 14:20:00,553.08,554.27,553.08,553.74,20710.0,553.08,554.27,553.08,553.74,20710.0
2021-02-12 14:30:00,553.88,554.42,553.61,553.63,13591.0,553.88,554.42,553.61,553.63,13591.0
2021-02-12 14:40:00,553.64,554.41,553.16,554.09,14499.0,553.64,554.41,553.16,554.09,14499.0
2021-02-12 14:50:00,554.0,555.08,553.9,554.27,20016.0,554.0,555.08,553.9,554.27,20016.0
2021-02-12 15:00:00,554.35,554.98,554.12,554.25,13477.0,554.35,554.98,554.12,554.25,13477.0
2021-02-12 15:10:00,554.34,554.97,554.24,554.27,13619.0,554.34,554.97,554.24,554.27,13619.0
2021-02-12 15:20:00,554.16,554.86,554.07,554.76,16513.0,554.16,554.86,554.07,554.76,16513.0
2021-02-12 15:30:00,554.76,555.21,554.62,555.09,24303.0,554.76,555.21,554.62,555.09,24303.0
2021-02-12 15:40:00,555.13,555.92,555.13,555.62,29691.0,555.13,555.92,555.13,555.62,29691.0
2021-02-12 15:50:00,555.62,556.99,555.61,556.57,122974.0,555.62,556.99,555.61,556.57,122974.0
2021-02-16 09:30:00,557.29,560.99,555.16,560.12,145467.0,557.29,560.99,555.16,560.12,145467.0
2021-02-16 09:40:00,560.0,563.63,559.83,560.85,73875.0,560.0,563.63,559.83,560.85,73875.0
2021-02-16 09:50:00,560.32,562.46,558.62,558.92,48781.0,560.32,562.46,558.62,558.92,48781.0
2021-02-16 10:00:00,558.92,560.5,557.92,560.0,66845.0,558.92,560.5,557.92,560.0,66845.0
2021-02-16 10:10:00,559.99,560.8,559.75,560.34,43888.0,559.99,560.8,559.75,560.34,43888.0
2021-02-16 10:20:00,560.5,561.26,558.4,560.97,34318.0,560.5,561.26,558.4,560.97,34318.0
2021-02-16 10:30:00,560.99,561.5,560.45,561.07,16155.0,560.99,561.5,560.45,561.07,16155.0
2021-02-16 10:40:00,561.06,561.7,559.22,560.0,28602.0,561.06,561.7,559.22,560.0,28602.0
2021-02-16 10:50:00,559.97,560.26,558.35,559.74,39263.0,559.97,560.26,558.35,559.74,39263.0
2021-02-16 11:00:00,559.87,560.48,558.59,558.6,43135.0,559.87,560.48,558.59,558.6,43135.0
2021-02-16 11:10:00,559.02,559.02,557.12,557.5,37640.0,559.02,559.02,557.12,557.5,37640.0
2021-02-16 11:20:00,557.23,557.5,555.35,556.25,34057.0,557.23,557.5,555.35,556.25,34057.0
2021-02-16 11:30:00,556.0,556.76,554.98,555.98,33793.0,556.0,556.76,554.98,555.98,33793.0
2021-02-16 11:40:00,556.13,556.66,554.97,555.55,27759.0,556.13,556.66,554.97,555.55,27759.0
2021-02-16 11:50:00,555.56,556.0,554.77,555.5,32783.0,555.56,556.0,554.77,555.5,32783.0
2021-02-16 12:00:00,555.39,556.0,553.42,553.66,28437.0,555.39,556.0,553.42,553.66,28437.0
2021-02-16 12:10:00,553.64,554.73,552.73,554.04,24067.0,553.64,554.73,552.73,554.04,24067.0
2021-02-16 12:20:00,554.11,555.99,554.11,555.72,12553.0,554.11,555.99,554.11,555.72,12553.0
2021-02-16 12:30:00,555.83,555.83,554.54,554.97,10571.0,555.83,555.83,554.54,554.97,10571.0
2021-02-16 12:40:00,554.68,555.45,554.59,554.9,18401.0,554.68,555.45,554.59,554.9,18401.0
2021-02-16 12:50:00,554.75,556.0,554.62,555.41,8411.0,554.75,556.0,554.62,555.41,8411.0
2021-02-16 13:00:00,555.6,556.57,555.6,556.18,23065.0,555.6,556.57,555.6,556.18,23065.0
2021-02-16 13:10:00,556.19,556.58,555.06,555.11,14907.0,556.19,556.58,555.06,555.11,14907.0
2021-02-16 13:20:00,555.16,556.05,554.9,555.96,13678.0,555.16,556.05,554.9,555.96,13678.0
2021-02-16 13:30:00,555.87,556.13,555.5,555.84,9697.0,555.87,556.13,555.5,555.84,9697.0
2021-02-16 13:40:00,555.8,555.81,554.83,555.3,7028.0,555.8,555.81,554.83,555.3,7028.0
2021-02-16 13:50:00,555.36,555.72,554.83,555.52,8264.0,555.36,555.72,554.83,555.52,8264.0
2021-02-16 14:00:00,555.71,555.94,555.19,555.26,6954.0,555.71,555.94,555.19,555.26,6954.0
2021-02-16 14:10:00,555.14,556.04,554.88,555.89,14511.0,555.14,556.04,554.88,555.89,14511.0
2021-02-16 14:20:00,556.1,557.5,556.01,557.36,17147.0,556.1,557.5,556.01,557.36,17147.0
2021-02-16 14:30:00,557.32,557.45,557.06,557.11,4370.0,557.32,557.45,557.06,557.11,4370.0
2021-02-16 14:40:00,556.96,556.99,556.4,556.85,9736.0,556.96,556.99,556.4,556.85,9736.0
2021-02-16 14:50:00,556.71,556.83,555.37,556.33,9447.0,556.71,556.83,555.37,556.33,9447.0
2021-02-16 15:00:00,556.0,556.75,555.45,556.15,9678.0,556.0,556.75,555.45,556.15,9678.0
2021-02-16 15:10:00,556.11,556.82,555.64,555.73,9067.0,556.11,556.82,555.64,555.73,9067.0
2021-02-16 15:20:00,555.97,556.52,555.74,556.19,12690.0,555.97,556.52,555.74,556.19,12690.0
2021-02-16 15:30:00,556.19,556.19,554.78,554.99,24180.0,556.19,556.19,554.78,554.99,24180.0
2021-02-16 15:40:00,555.06,556.0,554.86,555.91,49449.0,555.06,556.0,554.86,555.91,49449.0
2021-02-16 15:50:00,556.0,557.54,555.26,557.29,98334.0,556.0,557.54,555.26,557.29,98334.0
2021-02-17 09:30:00,551.0,555.25,549.33,551.75,115903.0,551.0,555.25,549.33,551.75,115903.0
2021-02-17 09:40:00,551.68,552.6,549.53,552.0,43232.0,551.68,552.6,549.53,552.0,43232.0
2021-02-17 09:50:00,552.41,553.49,551.8,552.2,21809.0,552.41,553.49,551.8,552.2,21809.0
2021-02-17 10:00:00,552.16,553.13,551.16,552.22,22409.0,552.16,553.13,551.16,552.22,22409.0
2021-02-17 10:10:00,551.77,553.24,551.23,552.08,34797.0,551.77,553.24,551.23,552.08,34797.0
2021-02-17 10:20:00,552.33,552.9,550.13,551.01,18208.0,552.33,552.9,550.13,551.01,18208.0
2021-02-17 10:30:00,550.87,550.87,548.71,549.11,34087.0,550.87,550.87,548.71,549.11,34087.0
2021-02-17 10:40:00,548.81,549.82,548.63,549.82,23781.0,548.81,549.82,548.63,549.82,23781.0
2021-02-17 10:50:00,549.65,551.82,549.57,550.77,27198.0,549.65,551.82,549.57,550.77,27198.0
2021-02-17 11:00:00,550.63,551.0,548.42,548.69,20453.0,550.63,551.0,548.42,548.69,20453.0
2021-02-17 11:10:00,548.53,548.53,545.28,545.34,65146.0,548.53,548.53,545.28,545.34,65146.0
2021-02-17 11:20:00,545.25,545.72,543.24,544.97,53157.0,545.25,545.72,543.24,544.97,53157.0
2021-02-17 11:30:00,544.74,545.43,543.81,544.4,37335.0,544.74,545.43,543.81,544.4,37335.0
2021-02-17 11:40:00,544.38,546.21,543.41,546.0,50763.0,544.38,546.21,543.41,546.0,50763.0
2021-02-17 11:50:00,545.78,547.2,544.93,544.93,30331.0,545.78,547.2,544.93,544.93,30331.0
2021-02-17 12:00:00,544.95,546.33,543.31,544.48,36989.0,544.95,546.33,543.31,544.48,36989.0
2021-02-17 12:10:00,544.4,545.3,543.6,544.13,29004.0,544.4,545.3,543.6,544.13,29004.0
2021-02-17 12:20:00,544.01,545.16,543.03,544.7,24812.0,544.01,545.16,543.03,544.7,24812.0
2021-02-17 12:30:00,544.89,546.65,544.74,545.95,14918.0,544.89,546.65,544.74,545.95,14918.0
2021-02-17 12:40:00,546.14,547.2,545.69,546.97,10202.0,546.14,547.2,545.69,546.97,10202.0
2021-02-17 12:50:00,547.04,547.61,546.99,547.61,12904.0,547.04,547.61,546.99,547.61,12904.0
2021-02-17 13:00:00,547.48,548.57,547.33,548.13,11536.0,547.48,548.57,547.33,548.13,11536.0
2021-02-17 13:10:00,548.33,549.09,547.87,548.48,20528.0,548.33,549.09,547.87,548.48,20528.0
2021-02-17 13:20:00,548.54,549.92,548.12,549.78,21424.0,548.54,549.92,548.12,549.78,21424.0
2021-02-17 13:30:00,549.78,549.78,548.86,549.45,9169.0,549.78,549.78,548.86,549.45,9169.0
2021-02-17 13:40:00,549.49,550.47,549.48,549.76,23209.0,549.49,550.47,549.48,549.76,23209.0
2021-02-17 13:50:00,549.72,550.09,548.28,548.3,13411.0,549.72,550.09,548.28,548.3,13411.0
2021-02-17 14:00:00,548.73,550.3,548.73,550.3,6914.0,548.73,550.3,548.73,550.3,6914.0
2021-02-17 14:10:00,550.3,550.3,549.09,549.4,6950.0,550.3,550.3,549.09,549.4,6950.0
2021-02-17 14:20:00,549.4,549.48,548.34,548.36,8473.0,549.4,549.48,548.34,548.36,8473.0
2021-02-17 14:30:00,548.58,548.89,548.21,548.88,10539.0,548.58,548.89,548.21,548.88,10539.0
2021-02-17 14:40:00,548.88,549.57,548.63,549.28,5521.0,548.88,549.57,548.63,549.28,5521.0
2021-02-17 14:50:00,548.97,549.6,548.5,549.25,12466.0,548.97,549.6,548.5,549.25,12466.0
2021-02-17 15:00:00,549.13,549.89,549.13,549.59,10276.0,549.13,549.89,549.13,549.59,10276.0
2021-02-17 15:10:00,549.67,550.2,549.33,549.67,23486.0,549.67,550.2,549.33,549.67,23486.0
2021-02-17 15:20:00,549.72,550.55,549.58,549.92,14525.0,549.72,550.55,549.58,549.92,14525.0
2021-02-17 15:30:00,550.08,551.4,549.88,551.25,21051.0,550.08,551.4,549.88,551.25,21051.0
2021-02-17 15:40:00,551.3,551.72,550.94,551.18,16823.0,551.3,551.72,550.94,551.18,16823.0
2021-02-17 15:50:00,551.29,551.73,550.59,551.34,54119.0,551.29,551.73,550.59,551.34,54119.0
2021-02-18 09:30:00,549.0,550.0,543.0,543.49,118370.0,549.0,550.0,543.0,543.49,118370.0
2021-02-18 09:40:00,543.03,545.0,542.42,543.56,80717.0,543.03,545.0,542.42,543.56,80717.0
2021-02-18 09:50:00,543.48,544.25,541.93,542.91,34522.0,543.48,544.25,541.93,542.91,34522.0
2021-02-18 10:00:00,542.57,542.57,539.77,540.27,72683.0,542.57,542.57,539.77,540.27,72683.0
2021-02-18 10:10:00,540.47,541.37,539.81,540.44,33344.0,540.47,541.37,539.81,540.44,33344.0
2021-02-18 10:20:00,540.43,541.01,538.55,539.29,46586.0,540.43,541.01,538.55,539.29,46586.0
2021-02-18 10:30:00,539.08,540.9,538.22,540.77,56693.0,539.08,540.9,538.22,540.77,56693.0
2021-02-18 10:40:00,540.63,541.5,540.18,540.81,36170.0,540.63,541.5,540.18,540.81,36170.0
2021-02-18 10:50:00,540.91,542.25,540.78,541.7,27426.0,540.91,542.25,540.78,541.7,27426.0
2021-02-18 11:00:00,541.86,542.53,541.67,541.89,25189.0,541.86,542.53,541.67,541.89,25189.0
2021-02-18 11:10:00,542.01,543.28,541.85,543.28,30421.0,542.01,543.28,541.85,543.28,30421.0
2021-02-18 11:20:00,543.23,544.03,543.17,543.25,43281.0,543.23,544.03,543.17,543.25,43281.0
2021-02-18 11:30:00,543.39,544.03,542.79,543.0,29554.0,543.39,544.03,542.79,543.0,29554.0
2021-02-18 11:40:00,543.13,543.62,543.04,543.32,39532.0,543.13,543.62,543.04,543.32,39532.0
2021-02-18 11:50:00,543.45,543.45,542.21,543.06,17945.0,543.45,543.45,542.21,543.06,17945.0
2021-02-18 12:00:00,542.91,542.91,541.69,542.31,15695.0,542.91,542.91,541.69,542.31,15695.0
2021-02-18 12:10:00,542.32,544.92,542.22,544.38,24072.0,542.32,544.92,542.22,544.38,24072.0
2021-02-18 12:20:00,544.3,545.45,544.21,545.4,18599.0,544.3,545.45,544.21,545.4,18599.0
2021-02-18 12:30:00,545.39,545.42,543.85,544.21,22753.0,545.39,545.42,543.85,544.21,22753.0
2021-02-18 12:40:00,544.27,545.49,544.01,544.41,21045.0,544.27,545.49,544.01,544.41,21045.0
2021-02-18 12:50:00,544.36,544.88,544.11,544.67,6089.0,544.36,544.88,544.11,544.67,6089.0
2021-02-18 13:00:00,544.59,544.76,543.86,544.66,7907.0,544.59,544.76,543.86,544.66,7907.0
2021-02-18 13:10:00,544.79,545.15,543.82,544.79,8901.0,544.79,545.15,543.82,544.79,8901.0
2021-02-18 13:20:00,545.1,546.95,544.88,546.3,19888.0,545.1,546.95,544.88,546.3,19888.0
2021-02-18 13:30:00,546.43,546.99,546.27,546.34,14984.0,546.43,546.99,546.27,546.34,14984.0
2021-02-18 13:40:00,546.3,546.8,546.1,546.75,9311.0,546.3,546.8,546.1,546.75,9311.0
2021-02-18 13:50:00,546.69,546.75,545.8,546.3,11311.0,546.69,546.75,545.8,546.3,11311.0
2021-02-18 14:00:00,546.46,547.75,546.36,546.94,20880.0,546.46,547.75,546.36,546.94,20880.0
2021-02-18 14:10:00,546.83,547.79,545.65,545.65,21687.0,546.83,547.79,545.65,545.65,21687.0
2021-02-18 14:20:00,545.82,547.12,545.35,546.87,16097.0,545.82,547.12,545.35,546.87,16097.0
2021-02-18 14:30:00,546.9,547.71,546.72,547.59,7677.0,546.9,547.71,546.72,547.59,7677.0
2021-02-18 14:40:00,547.61,548.25,547.29,547.84,11553.0,547.61,548.25,547.29,547.84,11553.0
2021-02-18 14:50:00,547.84,549.28,547.54,548.7,24369.0,547.84,549.28,547.54,548.7,24369.0
2021-02-18 15:00:00,548.7,549.31,548.51,549.07,17791.0,548.7,549.31,548.51,549.07,17791.0
2021-02-18 15:10:00,548.78,549.24,548.55,549.08,27265.0,548.78,549.24,548.55,549.08,27265.0
2021-02-18 15:20:00,549.06,549.19,548.65,548.84,17085.0,549.06,549.19,548.65,548.84,17085.0
2021-02-18 15:30:00,548.93,549.57,548.42,549.53,32221.0,548.93,549.57,548.42,549.53,32221.0
2021-02-18 15:40:00,549.55,549.88,548.2,548.39,38062.0,549.55,549.88,548.2,548.39,38062.0
2021-02-18 15:50:00,548.49,548.79,547.42,548.18,78208.0,548.49,548.79,547.42,548.18,78208.0
2021-02-19 09:30:00,548.0,548.99,542.78,543.62,194503.0,548.0,548.99,542.78,543.62,194503.0
2021-02-19 09:40:00,543.64,545.06,541.6,542.1,63277.0,543.64,545.06,541.6,542.1,63277.0
2021-02-19 09:50:00,542.1,544.03,541.12,541.98,59424.0,542.1,544.03,541.12,541.98,59424.0
2021-02-19 10:00:00,541.98,542.94,541.05,541.63,52689.0,541.98,542.94,541.05,541.63,52689.0
2021-02-19 10:10:00,541.84,542.09,540.5,541.63,53181.0,541.84,542.09,540.5,541.63,53181.0
2021-02-19 10:20:00,541.5,542.83,541.42,542.21,29937.0,541.5,542.83,541.42,542.21,29937.0
2021-02-19 10:30:00,542.46,542.81,541.27,541.68,22706.0,542.46,542.81,541.27,541.68,22706.0
2021-02-19 10:40:00,541.89,542.34,540.84,540.96,32851.0,541.89,542.34,540.84,540.96,32851.0
2021-02-19 10:50:00,540.86,542.75,540.69,542.45,34041.0,540.86,542.75,540.69,542.45,34041.0
2021-02-19 11:00:00,542.4,543.11,542.33,543.1,22806.0,542.4,543.11,542.33,543.1,22806.0
2021-02-19 11:10:00,542.74,542.74,541.5,541.92,18322.0,542.74,542.74,541.5,541.92,18322.0
2021-02-19 11:20:00,542.18,543.55,542.18,543.47,27260.0,542.18,543.55,542.18,543.47,27260.0
2021-02-19 11:30:00,543.47,543.75,542.45,542.9,17844.0,543.47,543.75,542.45,542.9,17844.0
2021-02-19 11:40:00,542.94,542.98,542.0,542.21,17326.0,542.94,542.98,542.0,542.21,17326.0
2021-02-19 11:50:00,542.21,542.26,541.42,541.96,14436.0,542.21,542.26,541.42,541.96,14436.0
2021-02-19 12:00:00,542.08,543.0,541.93,541.97,40526.0,542.08,543.0,541.93,541.97,40526.0
2021-02-19 12:10:00,542.23,542.42,541.1,541.49,35482.0,542.23,542.42,541.1,541.49,35482.0
2021-02-19 12:20:00,541.61,542.0,540.6,541.17,31827.0,541.61,542.0,540.6,541.17,31827.0
2021-02-19 12:30:00,541.03,541.36,539.86,540.16,57920.0,541.03,541.36,539.86,540.16,57920.0
2021-02-19 12:40:00,539.91,540.97,539.12,540.44,27316.0,539.91,540.97,539.12,540.44,27316.0
2021-02-19 12:50:00,540.26,541.63,539.82,541.45,18530.0,540.26,541.63,539.82,541.45,18530.0
2021-02-19 13:00:00,541.19,541.6,539.0,539.09,22099.0,541.19,541.6,539.0,539.09,22099.0
2021-02-19 13:10:00,539.17,540.06,538.81,539.77,26422.0,539.17,540.06,538.81,539.77,26422.0
2021-02-19 13:20:00,539.75,540.43,539.64,539.9,16800.0,539.75,540.43,539.64,539.9,16800.0
2021-02-19 13:30:00,539.99,540.5,539.0,540.14,19500.0,539.99,540.5,539.0,540.14,19500.0
2021-02-19 13:40:00,540.23,540.96,540.14,540.3,15677.0,540.23,540.96,540.14,540.3,15677.0
2021-02-19 13:50:00,540.13,540.59,539.68,539.8,18430.0,540.13,540.59,539.68,539.8,18430.0
2021-02-19 14:00:00,539.86,540.47,539.74,539.93,13417.0,539.86,540.47,539.74,539.93,13417.0
2021-02-19 14:10:00,540.0,541.0,539.83,540.73,23846.0,540.0,541.0,539.83,540.73,23846.0
2021-02-19 14:20:00,540.87,540.97,539.0,539.3,18485.0,540.87,540.97,539.0,539.3,18485.0
2021-02-19 14:30:00,539.36,539.73,538.89,539.56,27787.0,539.36,539.73,538.89,539.56,27787.0
2021-02-19 14:40:00,539.42,540.14,539.04,539.88,11234.0,539.42,540.14,539.04,539.88,11234.0
2021-02-19 14:50:00,539.79,540.41,539.52,540.41,18571.0,539.79,540.41,539.52,540.41,18571.0
2021-02-19 15:00:00,540.4,540.83,539.78,540.05,12648.0,540.4,540.83,539.78,540.05,12648.0
2021-02-19 15:10:00,540.06,541.16,540.06,540.95,30120.0,540.06,541.16,540.06,540.95,30120.0
2021-02-19 15:20:00,540.92,540.97,540.19,540.97,30366.0,540.92,540.97,540.19,540.97,30366.0
2021-02-19 15:30:00,540.88,541.15,540.38,540.58,38905.0,540.88,541.15,540.38,540.58,38905.0
2021-02-19 15:40:00,540.54,540.78,539.67,539.76,55617.0,540.54,540.78,539.67,539.76,55617.0
2021-02-19 15:50:00,539.88,540.9,539.61,540.47,141382.0,539.88,540.9,539.61,540.47,141382.0
2021-02-22 09:30:00,534.98,536.5,532.5,535.7,117726.0,534.98,536.5,532.5,535.7,117726.0
2021-02-22 09:40:00,535.61,535.73,533.68,534.78,53289.0,535.61,535.73,533.68,534.78,53289.0
2021-02-22 09:50:00,535.15,535.26,533.0,533.5,32903.0,535.15,535.26,533.0,533.5,32903.0
2021-02-22 10:00:00,533.1,534.59,532.0,532.32,47835.0,533.1,534.59,532.0,532.32,47835.0
2021-02-22 10:10:00,532.22,534.01,531.54,532.99,45480.0,532.22,534.01,531.54,532.99,45480.0
2021-02-22 10:20:00,533.17,533.67,530.79,532.68,50249.0,533.17,533.67,530.79,532.68,50249.0
2021-02-22 10:30:00,532.45,534.13,531.47,532.3,41345.0,532.45,534.13,531.47,532.3,41345.0
2021-02-22 10:40:00,532.25,534.23,531.65,533.7,37439.0,532.25,534.23,531.65,533.7,37439.0
2021-02-22 10:50:00,533.79,533.93,532.03,532.53,40512.0,533.79,533.93,532.03,532.53,40512.0
2021-02-22 11:00:00,532.68,533.83,531.92,533.33,45490.0,532.68,533.83,531.92,533.33,45490.0
2021-02-22 11:10:00,533.17,537.93,532.75,537.93,79689.0,533.17,537.93,532.75,537.93,79689.0
2021-02-22 11:20:00,537.91,539.44,536.68,538.09,58595.0,537.91,539.44,536.68,538.09,58595.0
2021-02-22 11:30:00,538.13,538.7,537.44,537.75,30276.0,538.13,538.7,537.44,537.75,30276.0
2021-02-22 11:40:00,537.63,538.28,536.14,536.59,24702.0,537.63,538.28,536.14,536.59,24702.0
2021-02-22 11:50:00,536.48,537.66,535.16,535.29,16223.0,536.48,537.66,535.16,535.29,16223.0
2021-02-22 12:00:00,535.3,535.41,533.87,535.09,22958.0,535.3,535.41,533.87,535.09,22958.0
2021-02-22 12:10:00,535.09,535.56,534.32,535.11,16123.0,535.09,535.56,534.32,535.11,16123.0
2021-02-22 12:20:00,535.09,536.39,534.61,535.37,28457.0,535.09,536.39,534.61,535.37,28457.0
2021-02-22 12:30:00,535.44,535.81,534.8,534.91,21783.0,535.44,535.81,534.8,534.91,21783.0
2021-02-22 12:40:00,534.78,537.07,534.78,536.5,14823.0,534.78,537.07,534.78,536.5,14823.0
2021-02-22 12:50:00,536.26,537.24,536.2,536.72,14543.0,536.26,537.24,536.2,536.72,14543.0
2021-02-22 13:00:00,536.82,536.97,535.34,535.48,16338.0,536.82,536.97,535.34,535.48,16338.0
2021-02-22 13:10:00,535.57,535.75,534.69,534.9,23722.0,535.57,535.75,534.69,534.9,23722.0
2021-02-22 13:20:00,534.93,537.0,534.8,536.95,16626.0,534.93,537.0,534.8,536.95,16626.0
2021-02-22 13:30:00,536.89,537.36,535.98,537.32,36158.0,536.89,537.36,535.98,537.32,36158.0
2021-02-22 13:40:00,537.45,539.8,537.16,539.5,81688.0,537.45,539.8,537.16,539.5,81688.0
2021-02-22 13:50:00,539.62,540.66,539.57,539.96,27056.0,539.62,540.66,539.57,539.96,27056.0
2021-02-22 14:00:00,540.0,541.2,539.16,540.95,23037.0,540.0,541.2,539.16,540.95,23037.0
2021-02-22 14:10:00,541.12,541.79,539.57,540.15,20888.0,541.12,541.79,539.57,540.15,20888.0
2021-02-22 14:20:00,540.05,540.34,539.16,540.03,19135.0,540.05,540.34,539.16,540.03,19135.0
2021-02-22 14:30:00,539.89,540.39,539.12,539.31,17072.0,539.89,540.39,539.12,539.31,17072.0
2021-02-22 14:40:00,539.35,539.35,538.42,538.92,23950.0,539.35,539.35,538.42,538.92,23950.0
2021-02-22 14:50:00,538.81,539.27,537.44,537.78,24212.0,538.81,539.27,537.44,537.78,24212.0
2021-02-22 15:00:00,537.93,537.93,536.4,537.2,17676.0,537.93,537.93,536.4,537.2,17676.0
2021-02-22 15:10:00,537.47,537.58,535.62,535.82,31791.0,537.47,537.58,535.62,535.82,31791.0
2021-02-22 15:20:00,535.68,536.12,534.8,535.6,44387.0,535.68,536.12,534.8,535.6,44387.0
2021-02-22 15:30:00,535.54,536.3,534.69,535.26,36479.0,535.54,536.3,534.69,535.26,36479.0
2021-02-22 15:40:00,535.36,536.0,534.59,535.09,39188.0,535.36,536.0,534.59,535.09,39188.0
2021-02-22 15:50:00,534.86,535.0,533.52,533.72,153789.0,534.86,535.0,533.52,533.72,153789.0
2021-02-23 09:30:00,527.02,530.89,525.0,525.77,197462.0,527.02,530.89,525.0,525.77,197462.0
2021-02-23 09:40:00,525.77,525.79,519.26,519.92,140152.0,525.77,525.79,519.26,519.92,140152.0
2021-02-23 09:50:00,519.76,524.0,518.28,523.07,80178.0,519.76,524.0,518.28,523.07,80178.0
2021-02-23 10:00:00,523.11,526.97,522.45,525.91,56624.0,523.11,526.97,522.45,525.91,56624.0
2021-02-23 10:10:00,526.15,528.8,524.62,528.8,59413.0,526.15,528.8,524.62,528.8,59413.0
2021-02-23 10:20:00,528.71,534.0,527.8,533.88,76324.0,528.71,534.0,527.8,533.88,76324.0
2021-02-23 10:30:00,533.92,534.61,531.78,534.61,63611.0,533.92,534.61,531.78,534.61,63611.0
2021-02-23 10:40:00,534.23,539.77,534.23,538.51,88987.0,534.23,539.77,534.23,538.51,88987.0
2021-02-23 10:50:00,537.9,538.95,536.66,538.0,55272.0,537.9,538.95,536.66,538.0,55272.0
2021-02-23 11:00:00,537.96,542.73,537.78,540.56,111394.0,537.96,542.73,537.78,540.56,111394.0
2021-02-23 11:10:00,540.55,542.58,539.88,540.0,60067.0,540.55,542.58,539.88,540.0,60067.0
2021-02-23 11:20:00,539.76,539.76,536.84,538.36,35552.0,539.76,539.76,536.84,538.36,35552.0
2021-02-23 11:30:00,538.14,538.76,536.26,536.98,25747.0,538.14,538.76,536.26,536.98,25747.0
2021-02-23 11:40:00,537.19,537.44,534.5,534.69,23487.0,537.19,537.44,534.5,534.69,23487.0
2021-02-23 11:50:00,534.92,536.31,534.0,534.86,20066.0,534.92,536.31,534.0,534.86,20066.0
2021-02-23 12:00:00,534.7,535.0,533.43,534.0,28459.0,534.7,535.0,533.43,534.0,28459.0
2021-02-23 12:10:00,533.62,536.08,533.14,535.89,28770.0,533.62,536.08,533.14,535.89,28770.0
2021-02-23 12:20:00,535.65,537.29,535.0,536.46,21316.0,535.65,537.29,535.0,536.46,21316.0
2021-02-23 12:30:00,536.61,536.9,532.82,533.3,21832.0,536.61,536.9,532.82,533.3,21832.0
2021-02-23 12:40:00,533.11,533.11,530.85,532.2,36749.0,533.11,533.11,530.85,532.2,36749.0
2021-02-23 12:50:00,532.14,534.69,530.49,533.41,43651.0,532.14,534.69,530.49,533.41,43651.0
2021-02-23 13:00:00,533.43,536.37,532.84,534.82,50221.0,533.43,536.37,532.84,534.82,50221.0
2021-02-23 13:10:00,535.04,536.9,534.65,536.44,19992.0,535.04,536.9,534.65,536.44,19992.0
2021-02-23 13:20:00,536.44,539.14,536.11,538.62,32684.0,536.44,539.14,536.11,538.62,32684.0
2021-02-23 13:30:00,538.51,540.37,538.0,539.15,49704.0,538.51,540.37,538.0,539.15,49704.0
2021-02-23 13:40:00,539.44,539.44,537.08,537.36,28330.0,539.44,539.44,537.08,537.36,28330.0
2021-02-23 13:50:00,537.03,539.16,536.52,538.79,22929.0,537.03,539.16,536.52,538.79,22929.0
2021-02-23 14:00:00,538.67,540.36,538.28,540.02,40672.0,538.67,540.36,538.28,540.02,40672.0
2021-02-23 14:10:00,539.76,539.96,538.03,539.82,30820.0,539.76,539.96,538.03,539.82,30820.0
2021-02-23 14:20:00,539.77,541.97,539.77,541.57,25531.0,539.77,541.97,539.77,541.57,25531.0
2021-02-23 14:30:00,541.74,541.74,539.3,539.89,27381.0,541.74,541.74,539.3,539.89,27381.0
2021-02-23 14:40:00,539.89,541.18,539.39,541.04,13233.0,539.89,541.18,539.39,541.04,13233.0
2021-02-23 14:50:00,540.77,542.58,540.63,542.26,25913.0,540.77,542.58,540.63,542.26,25913.0
2021-02-23 15:00:00,542.14,544.22,542.02,544.12,44845.0,542.14,544.22,542.02,544.12,44845.0
2021-02-23 15:10:00,544.02,546.5,543.2,546.37,79734.0,544.02,546.5,543.2,546.37,79734.0
2021-02-23 15:20:00,546.51,548.54,546.5,547.42,73402.0,546.51,548.54,546.5,547.42,73402.0
2021-02-23 15:30:00,547.51,548.21,546.19,546.98,64184.0,547.51,548.21,546.19,546.98,64184.0
2021-02-23 15:40:00,546.99,547.17,545.51,547.16,50679.0,546.99,547.17,545.51,547.16,50679.0
2021-02-23 15:50:00,547.26,547.65,545.04,546.16,146876.0,547.26,547.65,545.04,546.16,146876.0
2021-02-24 09:30:00,540.0,545.28,538.65,544.86,207990.0,540.0,545.28,538.65,544.86,207990.0
2021-02-24 09:40:00,545.32,546.3,542.15,545.05,68609.0,545.32,546.3,542.15,545.05,68609.0
2021-02-24 09:50:00,545.41,547.19,543.0,544.86,49132.0,545.41,547.19,543.0,544.86,49132.0
2021-02-24 10:00:00,544.89,546.59,544.25,545.83,82573.0,544.89,546.59,544.25,545.83,82573.0
2021-02-24 10:10:00,545.74,549.0,544.7,548.57,72431.0,545.74,549.0,544.7,548.57,72431.0
2021-02-24 10:20:00,548.57,552.48,548.48,550.31,86905.0,548.57,552.48,548.48,550.31,86905.0
2021-02-24 10:30:00,550.36,552.08,549.77,550.8,44993.0,550.36,552.08,549.77,550.8,44993.0
2021-02-24 10:40:00,550.45,552.0,549.8,550.52,33943.0,550.45,552.0,549.8,550.52,33943.0
2021-02-24 10:50:00,550.26,552.5,548.51,552.27,43653.0,550.26,552.5,548.51,552.27,43653.0
2021-02-24 11:00:00,551.73,554.12,550.39,553.84,62963.0,551.73,554.12,550.39,553.84,62963.0
2021-02-24 11:10:00,553.93,556.77,553.71,556.61,99684.0,553.93,556.77,553.71,556.61,99684.0
2021-02-24 11:20:00,556.54,556.85,552.68,553.04,67118.0,556.54,556.85,552.68,553.04,67118.0
2021-02-24 11:30:00,553.13,554.99,553.01,553.8,54336.0,553.13,554.99,553.01,553.8,54336.0
2021-02-24 11:40:00,553.85,553.9,551.52,552.47,31073.0,553.85,553.9,551.52,552.47,31073.0
2021-02-24 11:50:00,552.42,553.51,552.19,553.11,17617.0,552.42,553.51,552.19,553.11,17617.0
2021-02-24 12:00:00,553.14,554.34,552.62,552.74,35111.0,553.14,554.34,552.62,552.74,35111.0
2021-02-24 12:10:00,553.01,553.08,551.93,552.91,12734.0,553.01,553.08,551.93,552.91,12734.0
2021-02-24 12:20:00,552.71,553.01,552.12,552.94,23656.0,552.71,553.01,552.12,552.94,23656.0
2021-02-24 12:30:00,552.74,554.5,552.74,554.21,16696.0,552.74,554.5,552.74,554.21,16696.0
2021-02-24 12:40:00,554.11,554.11,552.05,552.47,12284.0,554.11,554.11,552.05,552.47,12284.0
2021-02-24 12:50:00,552.5,552.95,550.73,550.9,23808.0,552.5,552.95,550.73,550.9,23808.0
2021-02-24 13:00:00,550.71,550.87,548.97,550.54,29749.0,550.71,550.87,548.97,550.54,29749.0
2021-02-24 13:10:00,550.23,551.35,549.93,550.64,10061.0,550.23,551.35,549.93,550.64,10061.0
2021-02-24 13:20:00,550.87,552.27,550.48,551.79,34073.0,550.87,552.27,550.48,551.79,34073.0
2021-02-24 13:30:00,551.85,552.66,551.85,551.9,8896.0,551.85,552.66,551.85,551.9,8896.0
2021-02-24 13:40:00,551.96,552.21,550.65,551.14,16828.0,551.96,552.21,550.65,551.14,16828.0
2021-02-24 13:50:00,551.21,551.65,550.11,551.43,22668.0,551.21,551.65,550.11,551.43,22668.0
2021-02-24 14:00:00,551.4,551.9,550.44,551.16,13032.0,551.4,551.9,550.44,551.16,13032.0
2021-02-24 14:10:00,551.39,551.85,550.41,551.21,12706.0,551.39,551.85,550.41,551.21,12706.0
2021-02-24 14:20:00,551.25,551.55,550.34,551.17,12857.0,551.25,551.55,550.34,551.17,12857.0
2021-02-24 14:30:00,551.19,552.57,551.0,552.23,19685.0,551.19,552.57,551.0,552.23,19685.0
2021-02-24 14:40:00,552.32,552.74,550.46,550.46,18360.0,552.32,552.74,550.46,550.46,18360.0
2021-02-24 14:50:00,550.5,551.32,549.9,550.45,15934.0,550.5,551.32,549.9,550.45,15934.0
2021-02-24 15:00:00,550.43,552.6,550.41,552.25,19844.0,550.43,552.6,550.41,552.25,19844.0
2021-02-24 15:10:00,552.2,554.11,551.93,552.74,26410.0,552.2,554.11,551.93,552.74,26410.0
2021-02-24 15:20:00,552.79,553.15,551.82,552.53,21387.0,552.79,553.15,551.82,552.53,21387.0
2021-02-24 15:30:00,552.4,552.66,551.57,552.25,25157.0,552.4,552.66,551.57,552.25,25157.0
2021-02-24 15:40:00,552.31,552.9,551.02,552.53,38276.0,552.31,552.9,551.02,552.53,38276.0
2021-02-24 15:50:00,552.78,554.93,552.5,553.41,159241.0,552.78,554.93,552.5,553.41,159241.0
2021-02-25 09:30:00,550.48,554.24,546.55,553.67,87396.0,550.48,554.24,546.55,553.67,87396.0
2021-02-25 09:40:00,553.56,554.14,551.74,551.94,31886.0,553.56,554.14,551.74,551.94,31886.0
2021-02-25 09:50:00,552.37,553.0,550.25,550.8,30420.0,552.37,553.0,550.25,550.8,30420.0
2021-02-25 10:00:00,550.82,551.21,549.71,550.17,41860.0,550.82,551.21,549.71,550.17,41860.0
2021-02-25 10:10:00,550.59,553.8,549.4,553.05,42546.0,550.59,553.8,549.4,553.05,42546.0
2021-02-25 10:20:00,553.46,556.48,552.14,552.83,55491.0,553.46,556.48,552.14,552.83,55491.0
2021-02-25 10:30:00,552.79,554.2,551.09,551.17,37177.0,552.79,554.2,551.09,551.17,37177.0
2021-02-25 10:40:00,551.01,551.89,549.11,549.44,45529.0,551.01,551.89,549.11,549.44,45529.0
2021-02-25 10:50:00,549.44,552.81,548.47,552.55,33701.0,549.44,552.81,548.47,552.55,33701.0
2021-02-25 11:00:00,552.4,552.96,550.5,551.75,12932.0,552.4,552.96,550.5,551.75,12932.0
2021-02-25 11:10:00,551.78,552.88,551.02,551.56,11131.0,551.78,552.88,551.02,551.56,11131.0
2021-02-25 11:20:00,551.52,552.26,549.75,550.37,34627.0,551.52,552.26,549.75,550.37,34627.0
2021-02-25 11:30:00,550.02,550.41,548.37,549.35,48805.0,550.02,550.41,548.37,549.35,48805.0
2021-02-25 11:40:00,549.43,549.5,547.0,547.22,72645.0,549.43,549.5,547.0,547.22,72645.0
2021-02-25 11:50:00,547.22,548.29,545.53,545.75,60052.0,547.22,548.29,545.53,545.75,60052.0
2021-02-25 12:00:00,545.75,546.43,544.57,545.99,64277.0,545.75,546.43,544.57,545.99,64277.0
2021-02-25 12:10:00,545.78,547.14,545.16,545.51,36592.0,545.78,547.14,545.16,545.51,36592.0
2021-02-25 12:20:00,545.51,546.69,544.92,545.51,46763.0,545.51,546.69,544.92,545.51,46763.0
2021-02-25 12:30:00,545.51,545.62,542.4,543.08,51014.0,545.51,545.62,542.4,543.08,51014.0
2021-02-25 12:40:00,543.31,543.79,541.9,541.91,25519.0,543.31,543.79,541.9,541.91,25519.0
2021-02-25 12:50:00,541.93,542.31,538.0,538.67,47954.0,541.93,542.31,538.0,538.67,47954.0
2021-02-25 13:00:00,538.52,541.76,536.77,541.35,55655.0,538.52,541.76,536.77,541.35,55655.0
2021-02-25 13:10:00,541.52,542.5,540.2,542.44,40021.0,541.52,542.5,540.2,542.44,40021.0
2021-02-25 13:20:00,542.27,542.58,538.99,539.82,31703.0,542.27,542.58,538.99,539.82,31703.0
2021-02-25 13:30:00,539.5,540.0,536.12,537.4,39680.0,539.5,540.0,536.12,537.4,39680.0
2021-02-25 13:40:00,537.61,538.05,536.13,537.31,33217.0,537.61,538.05,536.13,537.31,33217.0
2021-02-25 13:50:00,537.31,538.61,535.75,537.32,38840.0,537.31,538.61,535.75,537.32,38840.0
2021-02-25 14:00:00,537.55,542.47,536.48,541.82,55084.0,537.55,542.47,536.48,541.82,55084.0
2021-02-25 14:10:00,541.88,544.2,541.29,544.06,32959.0,541.88,544.2,541.29,544.06,32959.0
2021-02-25 14:20:00,544.12,545.57,544.07,544.56,33026.0,544.12,545.57,544.07,544.56,33026.0
2021-02-25 14:30:00,544.49,544.85,540.46,540.99,29083.0,544.49,544.85,540.46,540.99,29083.0
2021-02-25 14:40:00,540.76,541.86,540.76,541.21,26870.0,540.76,541.86,540.76,541.21,26870.0
2021-02-25 14:50:00,541.52,542.03,539.39,540.0,27954.0,541.52,542.03,539.39,540.0,27954.0
2021-02-25 15:00:00,539.75,540.99,539.37,539.67,44484.0,539.75,540.99,539.37,539.67,44484.0
2021-02-25 15:10:00,539.56,540.94,538.53,540.08,56829.0,539.56,540.94,538.53,540.08,56829.0
2021-02-25 15:20:00,540.11,541.47,539.36,540.79,41779.0,540.11,541.47,539.36,540.79,41779.0
2021-02-25 15:30:00,540.67,541.97,539.52,540.73,101365.0,540.67,541.97,539.52,540.73,101365.0
2021-02-25 15:40:00,540.79,547.59,539.79,547.41,131445.0,540.79,547.59,539.79,547.41,131445.0
2021-02-25 15:50:00,547.42,548.43,544.68,546.79,253704.0,547.42,548.43,544.68,546.79,253704.0
2021-02-26 09:30:00,546.63,550.71,545.58,550.3,142180.0,546.63,550.71,545.58,550.3,142180.0
2021-02-26 09:40:00,550.31,551.73,543.17,545.25,48062.0,550.31,551.73,543.17,545.25,48062.0
2021-02-26 09:50:00,545.56,546.0,541.07,541.17,45984.0,545.56,546.0,541.07,541.17,45984.0
2021-02-26 10:00:00,541.5,542.45,540.08,541.19,52919.0,541.5,542.45,540.08,541.19,52919.0
2021-02-26 10:10:00,540.63,542.58,539.5,541.76,64637.0,540.63,542.58,539.5,541.76,64637.0
2021-02-26 10:20:00,542.02,542.58,538.0,538.38,44634.0,542.02,542.58,538.0,538.38,44634.0
2021-02-26 10:30:00,538.3,543.57,538.03,543.38,46910.0,538.3,543.57,538.03,543.38,46910.0
2021-02-26 10:40:00,543.56,546.32,542.76,546.2,51834.0,543.56,546.32,542.76,546.2,51834.0
2021-02-26 10:50:00,546.08,549.87,544.91,549.44,53927.0,546.08,549.87,544.91,549.44,53927.0
2021-02-26 11:00:00,549.51,550.25,547.27,549.6,38011.0,549.51,550.25,547.27,549.6,38011.0
2021-02-26 11:10:00,549.57,549.66,545.51,545.82,26890.0,549.57,549.66,545.51,545.82,26890.0
2021-02-26 11:20:00,545.99,545.99,543.64,544.73,35083.0,545.99,545.99,543.64,544.73,35083.0
2021-02-26 11:30:00,545.13,548.38,545.0,548.12,49805.0,545.13,548.38,545.0,548.12,49805.0
2021-02-26 11:40:00,547.99,549.01,546.43,548.56,45552.0,547.99,549.01,546.43,548.56,45552.0
2021-02-26 11:50:00,548.7,549.88,548.2,549.51,23663.0,548.7,549.88,548.2,549.51,23663.0
2021-02-26 12:00:00,549.72,550.18,547.78,550.16,22401.0,549.72,550.18,547.78,550.16,22401.0
2021-02-26 12:10:00,550.4,553.09,550.24,552.67,55607.0,550.4,553.09,550.24,552.67,55607.0
2021-02-26 12:20:00,552.81,552.81,551.02,551.57,19910.0,552.81,552.81,551.02,551.57,19910.0
2021-02-26 12:30:00,551.89,553.09,550.65,550.96,19243.0,551.89,553.09,550.65,550.96,19243.0
2021-02-26 12:40:00,550.67,551.45,550.0,550.72,16112.0,550.67,551.45,550.0,550.72,16112.0
2021-02-26 12:50:00,550.46,551.89,549.37,549.73,17390.0,550.46,551.89,549.37,549.73,17390.0
2021-02-26 13:00:00,549.92,549.96,547.79,549.02,20977.0,549.92,549.96,547.79,549.02,20977.0
2021-02-26 13:10:00,548.9,549.19,547.43,548.52,17967.0,548.9,549.19,547.43,548.52,17967.0
2021-02-26 13:20:00,548.5,550.07,548.5,549.61,12112.0,548.5,550.07,548.5,549.61,12112.0
2021-02-26 13:30:00,549.74,549.98,546.71,546.76,12475.0,549.74,549.98,546.71,546.76,12475.0
2021-02-26 13:40:00,546.78,547.14,544.42,545.24,22288.0,546.78,547.14,544.42,545.24,22288.0
2021-02-26 13:50:00,545.45,545.45,544.16,544.73,19705.0,545.45,545.45,544.16,544.73,19705.0
2021-02-26 14:00:00,544.51,545.45,542.65,543.5,21153.0,544.51,545.45,542.65,543.5,21153.0
2021-02-26 14:10:00,543.06,543.39,541.19,541.19,30751.0,543.06,543.39,541.19,541.19,30751.0
2021-02-26 14:20:00,541.0,541.85,540.38,541.85,39255.0,541.0,541.85,540.38,541.85,39255.0
2021-02-26 14:30:00,541.7,546.13,541.0,545.29,72327.0,541.7,546.13,541.0,545.29,72327.0
2021-02-26 14:40:00,545.1,546.68,543.74,546.45,34428.0,545.1,546.68,543.74,546.45,34428.0
2021-02-26 14:50:00,546.16,546.53,544.4,544.55,24627.0,546.16,546.53,544.4,544.55,24627.0
2021-02-26 15:00:00,544.96,547.15,544.96,546.83,15964.0,544.96,547.15,544.96,546.83,15964.0
2021-02-26 15:10:00,546.92,546.92,543.88,544.04,35727.0,546.92,546.92,543.88,544.04,35727.0
2021-02-26 15:20:00,544.23,544.79,540.41,540.51,75625.0,544.23,544.79,540.41,540.51,75625.0
2021-02-26 15:30:00,540.51,541.19,538.66,539.01,63556.0,540.51,541.19,538.66,539.01,63556.0
2021-02-26 15:40:00,539.01,543.22,538.77,542.76,58221.0,539.01,543.22,538.77,542.76,58221.0
2021-02-26 15:50:00,542.61,542.61,538.2,538.2,201317.0,542.61,542.61,538.2,538.2,201317.0
2021-03-01 09:30:00,545.57,546.62,543.0,543.5,112612.0,545.57,546.62,543.0,543.5,112612.0
2021-03-01 09:40:00,543.67,545.99,542.36,542.75,33953.0,543.67,545.99,542.36,542.75,33953.0
2021-03-01 09:50:00,542.8,545.5,542.0,545.26,46917.0,542.8,545.5,542.0,545.26,46917.0
2021-03-01 10:00:00,545.14,547.65,544.72,547.0,86584.0,545.14,547.65,544.72,547.0,86584.0
2021-03-01 10:10:00,547.05,548.0,544.6,546.29,36554.0,547.05,548.0,544.6,546.29,36554.0
2021-03-01 10:20:00,546.44,548.5,546.14,547.4,37957.0,546.44,548.5,546.14,547.4,37957.0
2021-03-01 10:30:00,547.46,548.75,547.2,548.75,28161.0,547.46,548.75,547.2,548.75,28161.0
2021-03-01 10:40:00,548.88,550.15,548.52,549.01,36078.0,548.88,550.15,548.52,549.01,36078.0
2021-03-01 10:50:00,548.88,548.88,547.01,548.23,36422.0,548.88,548.88,547.01,548.23,36422.0
2021-03-01 11:00:00,548.34,550.47,548.12,550.41,33412.0,548.34,550.47,548.12,550.41,33412.0
2021-03-01 11:10:00,550.33,551.65,550.25,551.03,52098.0,550.33,551.65,550.25,551.03,52098.0
2021-03-01 11:20:00,551.08,551.26,549.5,549.76,26151.0,551.08,551.26,549.5,549.76,26151.0
2021-03-01 11:30:00,549.87,550.58,549.37,549.73,25359.0,549.87,550.58,549.37,549.73,25359.0
2021-03-01 11:40:00,549.65,550.4,549.65,549.9,13579.0,549.65,550.4,549.65,549.9,13579.0
2021-03-01 11:50:00,549.98,551.23,549.32,550.56,31722.0,549.98,551.23,549.32,550.56,31722.0
2021-03-01 12:00:00,550.6,552.14,550.6,551.02,26780.0,550.6,552.14,550.6,551.02,26780.0
2021-03-01 12:10:00,551.15,551.35,549.24,549.3,30422.0,551.15,551.35,549.24,549.3,30422.0
2021-03-01 12:20:00,549.24,549.91,548.7,549.07,19807.0,549.24,549.91,548.7,549.07,19807.0
2021-03-01 12:30:00,549.02,549.83,548.87,548.97,27769.0,549.02,549.83,548.87,548.97,27769.0
2021-03-01 12:40:00,548.97,549.16,548.01,549.16,29339.0,548.97,549.16,548.01,549.16,29339.0
2021-03-01 12:50:00,549.43,549.64,548.01,548.97,23521.0,549.43,549.64,548.01,548.97,23521.0
2021-03-01 13:00:00,549.12,549.79,548.44,548.62,20032.0,549.12,549.79,548.44,548.62,20032.0
2021-03-01 13:10:00,548.48,548.84,546.56,546.97,30326.0,548.48,548.84,546.56,546.97,30326.0
2021-03-01 13:20:00,546.94,548.07,546.9,548.05,16143.0,546.94,548.07,546.9,548.05,16143.0
2021-03-01 13:30:00,548.16,548.45,547.23,547.3,21526.0,548.16,548.45,547.23,547.3,21526.0
2021-03-01 13:40:00,547.23,548.56,547.05,548.48,27873.0,547.23,548.56,547.05,548.48,27873.0
2021-03-01 13:50:00,548.48,548.5,546.61,547.6,26808.0,548.48,548.5,546.61,547.6,26808.0
2021-03-01 14:00:00,547.38,548.27,547.11,548.27,26100.0,547.38,548.27,547.11,548.27,26100.0
2021-03-01 14:10:00,548.26,548.97,547.91,548.09,46192.0,548.26,548.97,547.91,548.09,46192.0
2021-03-01 14:20:00,548.09,548.38,547.0,547.56,20994.0,548.09,548.38,547.0,547.56,20994.0
2021-03-01 14:30:00,547.5,548.06,547.4,548.02,21595.0,547.5,548.06,547.4,548.02,21595.0
2021-03-01 14:40:00,548.04,549.69,548.04,549.23,22666.0,548.04,549.69,548.04,549.23,22666.0
2021-03-01 14:50:00,549.3,550.92,549.3,550.57,29321.0,549.3,550.92,549.3,550.57,29321.0
2021-03-01 15:00:00,550.7,551.07,549.38,549.8,20028.0,550.7,551.07,549.38,549.8,20028.0
2021-03-01 15:10:00,549.92,550.91,549.92,550.18,24977.0,549.92,550.91,549.92,550.18,24977.0
2021-03-01 15:20:00,550.19,550.75,548.77,548.81,40282.0,550.19,550.75,548.77,548.81,40282.0
2021-03-01 15:30:00,548.72,549.93,548.32,548.67,44869.0,548.72,549.93,548.32,548.67,44869.0
2021-03-01 15:40:00,548.5,549.11,547.97,548.93,64495.0,548.5,549.11,547.97,548.93,64495.0
2021-03-01 15:50:00,548.71,551.22,548.27,550.7,173932.0,548.71,551.22,548.27,550.7,173932.0
2021-03-02 09:30:00,553.34,556.99,550.19,550.64,146035.0,553.34,556.99,550.19,550.64,146035.0
2021-03-02 09:40:00,550.8,552.77,550.59,550.8,77873.0,550.8,552.77,550.59,550.8,77873.0
2021-03-02 09:50:00,551.06,553.56,550.42,552.43,58341.0,551.06,553.56,550.42,552.43,58341.0
2021-03-02 10:00:00,552.32,553.69,550.97,551.06,27617.0,552.32,553.69,550.97,551.06,27617.0
2021-03-02 10:10:00,550.97,551.71,548.43,550.5,51863.0,550.97,551.71,548.43,550.5,51863.0
2021-03-02 10:20:00,550.2,551.21,546.02,547.08,49190.0,550.2,551.21,546.02,547.08,49190.0
2021-03-02 10:30:00,547.0,549.22,546.67,548.3,59127.0,547.0,549.22,546.67,548.3,59127.0
2021-03-02 10:40:00,548.1,548.82,547.5,548.82,33199.0,548.1,548.82,547.5,548.82,33199.0
2021-03-02 10:50:00,548.94,551.15,548.6,550.78,30614.0,548.94,551.15,548.6,550.78,30614.0
2021-03-02 11:00:00,550.64,552.62,548.73,552.28,33994.0,550.64,552.62,548.73,552.28,33994.0
2021-03-02 11:10:00,552.29,552.29,548.14,548.9,19000.0,552.29,552.29,548.14,548.9,19000.0
2021-03-02 11:20:00,548.81,549.88,547.76,549.8,33772.0,548.81,549.88,547.76,549.8,33772.0
2021-03-02 11:30:00,550.0,550.0,547.52,548.32,37945.0,550.0,550.0,547.52,548.32,37945.0
2021-03-02 11:40:00,548.0,548.99,547.5,548.98,24497.0,548.0,548.99,547.5,548.98,24497.0
2021-03-02 11:50:00,548.75,549.86,548.37,549.75,18103.0,548.75,549.86,548.37,549.75,18103.0
2021-03-02 12:00:00,549.27,551.15,548.88,550.42,22842.0,549.27,551.15,548.88,550.42,22842.0
2021-03-02 12:10:00,550.22,552.69,550.19,552.16,24186.0,550.22,552.69,550.19,552.16,24186.0
2021-03-02 12:20:00,552.24,552.33,549.75,550.24,19139.0,552.24,552.33,549.75,550.24,19139.0
2021-03-02 12:30:00,550.35,551.94,550.2,551.66,17719.0,550.35,551.94,550.2,551.66,17719.0
2021-03-02 12:40:00,551.9,553.09,551.7,551.7,23919.0,551.9,553.09,551.7,551.7,23919.0
2021-03-02 12:50:00,551.85,552.68,551.59,552.29,23162.0,551.85,552.68,551.59,552.29,23162.0
2021-03-02 13:00:00,552.27,552.84,551.56,551.63,19264.0,552.27,552.84,551.56,551.63,19264.0
2021-03-02 13:10:00,551.75,552.86,551.75,552.86,18426.0,551.75,552.86,551.75,552.86,18426.0
2021-03-02 13:20:00,552.69,552.85,552.0,552.41,11140.0,552.69,552.85,552.0,552.41,11140.0
2021-03-02 13:30:00,552.43,554.0,552.37,553.91,21472.0,552.43,554.0,552.37,553.91,21472.0
2021-03-02 13:40:00,553.89,554.67,553.65,554.32,31344.0,553.89,554.67,553.65,554.32,31344.0
2021-03-02 13:50:00,554.34,554.34,552.46,552.46,28493.0,554.34,554.34,552.46,552.46,28493.0
2021-03-02 14:00:00,552.61,553.75,552.33,552.48,26098.0,552.61,553.75,552.33,552.48,26098.0
2021-03-02 14:10:00,552.61,552.61,551.46,552.4,34477.0,552.61,552.61,551.46,552.4,34477.0
2021-03-02 14:20:00,552.48,552.79,551.42,551.57,23838.0,552.48,552.79,551.42,551.57,23838.0
2021-03-02 14:30:00,551.67,551.87,550.63,551.13,42845.0,551.67,551.87,550.63,551.13,42845.0
2021-03-02 14:40:00,551.13,551.63,550.63,551.36,15216.0,551.13,551.63,550.63,551.36,15216.0
2021-03-02 14:50:00,550.99,552.75,550.92,552.59,17759.0,550.99,552.75,550.92,552.59,17759.0
2021-03-02 15:00:00,552.28,553.2,552.18,552.38,30094.0,552.28,553.2,552.18,552.38,30094.0
2021-03-02 15:10:00,552.55,553.81,552.2,552.2,31842.0,552.55,553.81,552.2,552.2,31842.0
2021-03-02 15:20:00,552.11,552.5,551.73,551.8,39451.0,552.11,552.5,551.73,551.8,39451.0
2021-03-02 15:30:00,551.69,552.3,551.27,551.58,55348.0,551.69,552.3,551.27,551.58,55348.0
2021-03-02 15:40:00,551.55,551.62,549.34,550.11,121518.0,551.55,551.62,549.34,550.11,121518.0
2021-03-02 15:50:00,550.27,551.1,547.49,547.58,144184.0,550.27,551.1,547.49,547.58,144184.0
2021-03-03 09:30:00,546.09,548.01,538.7,539.42,111344.0,546.09,548.01,538.7,539.42,111344.0
2021-03-03 09:40:00,539.48,540.24,535.48,537.07,91815.0,539.48,540.24,535.48,537.07,91815.0
2021-03-03 09:50:00,537.36,537.43,531.5,532.53,100644.0,537.36,537.43,531.5,532.53,100644.0
2021-03-03 10:00:00,532.39,533.0,529.0,530.94,78610.0,532.39,533.0,529.0,530.94,78610.0
2021-03-03 10:10:00,530.72,531.45,526.76,527.33,72419.0,530.72,531.45,526.76,527.33,72419.0
2021-03-03 10:20:00,527.32,528.05,525.2,526.38,125517.0,527.32,528.05,525.2,526.38,125517.0
2021-03-03 10:30:00,526.37,529.07,525.59,528.5,82256.0,526.37,529.07,525.59,528.5,82256.0
2021-03-03 10:40:00,528.42,530.11,526.51,529.87,67886.0,528.42,530.11,526.51,529.87,67886.0
2021-03-03 10:50:00,529.7,531.39,528.31,530.99,61437.0,529.7,531.39,528.31,530.99,61437.0
2021-03-03 11:00:00,530.93,533.59,530.12,530.12,91496.0,530.93,533.59,530.12,530.12,91496.0
2021-03-03 11:10:00,530.15,532.88,530.07,532.58,53197.0,530.15,532.88,530.07,532.58,53197.0
2021-03-03 11:20:00,532.63,534.85,532.32,534.55,48546.0,532.63,534.85,532.32,534.55,48546.0
2021-03-03 11:30:00,534.87,535.41,533.69,534.21,65710.0,534.87,535.41,533.69,534.21,65710.0
2021-03-03 11:40:00,534.21,534.35,531.0,531.3,45986.0,534.21,534.35,531.0,531.3,45986.0
2021-03-03 11:50:00,531.56,533.11,530.67,530.67,41135.0,531.56,533.11,530.67,530.67,41135.0
2021-03-03 12:00:00,530.66,530.89,529.49,529.85,51823.0,530.66,530.89,529.49,529.85,51823.0
2021-03-03 12:10:00,529.66,530.29,528.22,528.86,52138.0,529.66,530.29,528.22,528.86,52138.0
2021-03-03 12:20:00,528.85,529.0,527.76,528.49,32230.0,528.85,529.0,527.76,528.49,32230.0
2021-03-03 12:30:00,528.49,528.8,527.34,527.49,38655.0,528.49,528.8,527.34,527.49,38655.0
2021-03-03 12:40:00,527.43,528.39,526.71,527.4,81452.0,527.43,528.39,526.71,527.4,81452.0
2021-03-03 12:50:00,527.51,527.74,524.61,524.66,64365.0,527.51,527.74,524.61,524.66,64365.0
2021-03-03 13:00:00,524.5,526.14,523.99,525.4,53402.0,524.5,526.14,523.99,525.4,53402.0
2021-03-03 13:10:00,525.27,526.97,525.03,526.84,54417.0,525.27,526.97,525.03,526.84,54417.0
2021-03-03 13:20:00,526.97,527.56,525.8,525.95,38019.0,526.97,527.56,525.8,525.95,38019.0
2021-03-03 13:30:00,525.85,525.97,524.68,524.87,36882.0,525.85,525.97,524.68,524.87,36882.0
2021-03-03 13:40:00,524.8,524.85,521.82,522.68,65674.0,524.8,524.85,521.82,522.68,65674.0
2021-03-03 13:50:00,522.57,523.21,520.6,521.83,57365.0,522.57,523.21,520.6,521.83,57365.0
2021-03-03 14:00:00,521.81,522.05,520.02,520.53,49572.0,521.81,522.05,520.02,520.53,49572.0
2021-03-03 14:10:00,520.65,522.02,519.36,520.0,47313.0,520.65,522.02,519.36,520.0,47313.0
2021-03-03 14:20:00,520.6,520.69,519.11,519.56,42405.0,520.6,520.69,519.11,519.56,42405.0
2021-03-03 14:30:00,519.43,521.6,517.81,521.28,53599.0,519.43,521.6,517.81,521.28,53599.0
2021-03-03 14:40:00,521.42,522.91,520.54,520.94,67411.0,521.42,522.91,520.54,520.94,67411.0
2021-03-03 14:50:00,521.1,524.0,521.09,523.03,39211.0,521.1,524.0,521.09,523.03,39211.0
2021-03-03 15:00:00,523.05,523.53,521.75,522.56,39607.0,523.05,523.53,521.75,522.56,39607.0
2021-03-03 15:10:00,522.74,523.28,520.89,522.58,45537.0,522.74,523.28,520.89,522.58,45537.0
2021-03-03 15:20:00,522.63,523.0,521.17,521.99,70126.0,522.63,523.0,521.17,521.99,70126.0
2021-03-03 15:30:00,522.07,523.27,521.32,522.81,68079.0,522.07,523.27,521.32,522.81,68079.0
2021-03-03 15:40:00,522.51,525.2,522.16,524.54,90793.0,522.51,525.2,522.16,524.54,90793.0
2021-03-03 15:50:00,524.43,524.43,519.92,520.71,202834.0,524.43,524.43,519.92,520.71,202834.0
2021-03-04 09:30:00,521.51,527.41,520.16,524.77,162020.0,521.51,527.41,520.16,524.77,162020.0
2021-03-04 09:40:00,524.77,526.64,520.64,520.64,77304.0,524.77,526.64,520.64,520.64,77304.0
2021-03-04 09:50:00,520.3,522.0,516.55,518.59,102463.0,520.3,522.0,516.55,518.59,102463.0
2021-03-04 10:00:00,518.52,520.29,514.57,515.68,87714.0,518.52,520.29,514.57,515.68,87714.0
2021-03-04 10:10:00,515.19,519.0,515.03,516.24,66976.0,515.19,519.0,515.03,516.24,66976.0
2021-03-04 10:20:00,516.54,519.44,516.03,519.0,40369.0,516.54,519.44,516.03,519.0,40369.0
2021-03-04 10:30:00,519.11,523.28,518.78,522.13,58052.0,519.11,523.28,518.78,522.13,58052.0
2021-03-04 10:40:00,522.38,526.5,522.06,526.14,49963.0,522.38,526.5,522.06,526.14,49963.0
2021-03-04 10:50:00,526.13,527.7,523.66,525.58,68674.0,526.13,527.7,523.66,525.58,68674.0
2021-03-04 11:00:00,525.71,527.49,525.04,526.26,37274.0,525.71,527.49,525.04,526.26,37274.0
2021-03-04 11:10:00,526.78,527.0,524.37,526.44,28435.0,526.78,527.0,524.37,526.44,28435.0
2021-03-04 11:20:00,526.41,528.03,525.35,525.68,31959.0,526.41,528.03,525.35,525.68,31959.0
2021-03-04 11:30:00,526.29,529.19,526.24,529.02,31104.0,526.29,529.19,526.24,529.02,31104.0
2021-03-04 11:40:00,528.91,531.5,528.91,530.84,41957.0,528.91,531.5,528.91,530.84,41957.0
2021-03-04 11:50:00,530.95,530.95,526.37,527.24,32923.0,530.95,530.95,526.37,527.24,32923.0
2021-03-04 12:00:00,527.66,529.37,526.47,528.14,52116.0,527.66,529.37,526.47,528.14,52116.0
2021-03-04 12:10:00,528.05,528.66,524.38,526.58,47629.0,528.05,528.66,524.38,526.58,47629.0
2021-03-04 12:20:00,526.79,527.43,518.3,520.22,65993.0,526.79,527.43,518.3,520.22,65993.0
2021-03-04 12:30:00,520.87,520.87,516.8,519.57,53665.0,520.87,520.87,516.8,519.57,53665.0
2021-03-04 12:40:00,519.26,522.6,518.36,518.98,123421.0,519.26,522.6,518.36,518.98,123421.0
2021-03-04 12:50:00,518.67,519.4,514.5,515.95,39105.0,518.67,519.4,514.5,515.95,39105.0
2021-03-04 13:00:00,515.76,517.81,514.78,515.48,30944.0,515.76,517.81,514.78,515.48,30944.0
2021-03-04 13:10:00,515.33,516.46,513.61,516.46,66239.0,515.33,516.46,513.61,516.46,66239.0
2021-03-04 13:20:00,516.0,517.19,514.02,517.0,22430.0,516.0,517.19,514.02,517.0,22430.0
2021-03-04 13:30:00,516.79,516.79,514.85,515.93,32832.0,516.79,516.79,514.85,515.93,32832.0
2021-03-04 13:40:00,516.21,516.77,511.33,512.0,44542.0,516.21,516.77,511.33,512.0,44542.0
2021-03-04 13:50:00,511.71,511.71,507.68,507.75,89951.0,511.71,511.71,507.68,507.75,89951.0
2021-03-04 14:00:00,507.91,510.5,507.83,510.36,96167.0,507.91,510.5,507.83,510.36,96167.0
2021-03-04 14:10:00,510.34,512.77,508.86,509.66,60738.0,510.34,512.77,508.86,509.66,60738.0
2021-03-04 14:20:00,510.06,513.67,509.77,512.74,50259.0,510.06,513.67,509.77,512.74,50259.0
2021-03-04 14:30:00,512.52,513.16,510.92,511.78,38146.0,512.52,513.16,510.92,511.78,38146.0
2021-03-04 14:40:00,511.79,516.73,511.39,516.5,37611.0,511.79,516.73,511.39,516.5,37611.0
2021-03-04 14:50:00,516.48,517.26,514.59,516.82,54249.0,516.48,517.26,514.59,516.82,54249.0
2021-03-04 15:00:00,516.8,517.63,513.77,513.89,50067.0,516.8,517.63,513.77,513.89,50067.0
2021-03-04 15:10:00,513.72,515.27,512.74,513.06,69303.0,513.72,515.27,512.74,513.06,69303.0
2021-03-04 15:20:00,512.88,513.94,511.52,513.02,46022.0,512.88,513.94,511.52,513.02,46022.0
2021-03-04 15:30:00,513.04,514.81,509.67,510.96,59441.0,513.04,514.81,509.67,510.96,59441.0
2021-03-04 15:40:00,511.15,512.45,510.3,511.56,71586.0,511.15,512.45,510.3,511.56,71586.0
2021-03-04 15:50:00,511.04,512.5,508.96,511.03,229549.0,511.04,512.5,508.96,511.03,229549.0
2021-03-05 09:30:00,511.29,513.0,508.61,508.98,135065.0,511.29,513.0,508.61,508.98,135065.0
2021-03-05 09:40:00,509.24,509.99,504.2,506.98,90673.0,509.24,509.99,504.2,506.98,90673.0
2021-03-05 09:50:00,506.81,508.13,501.5,505.31,89323.0,506.81,508.13,501.5,505.31,89323.0
2021-03-05 10:00:00,505.05,508.36,504.12,506.6,54595.0,505.05,508.36,504.12,506.6,54595.0
2021-03-05 10:10:00,506.79,507.94,501.5,504.15,95282.0,506.79,507.94,501.5,504.15,95282.0
2021-03-05 10:20:00,503.81,504.27,500.62,501.48,41101.0,503.81,504.27,500.62,501.48,41101.0
2021-03-05 10:30:00,501.12,503.37,500.27,501.59,51410.0,501.12,503.37,500.27,501.59,51410.0
2021-03-05 10:40:00,501.65,506.34,498.95,505.35,86609.0,501.65,506.34,498.95,505.35,86609.0
2021-03-05 10:50:00,505.32,510.16,505.0,506.93,142232.0,505.32,510.16,505.0,506.93,142232.0
2021-03-05 11:00:00,507.26,507.71,502.77,503.0,53328.0,507.26,507.71,502.77,503.0,53328.0
2021-03-05 11:10:00,502.84,503.73,500.74,500.99,67431.0,502.84,503.73,500.74,500.99,67431.0
2021-03-05 11:20:00,500.95,501.67,499.0,500.49,108734.0,500.95,501.67,499.0,500.49,108734.0
2021-03-05 11:30:00,500.66,506.59,500.47,506.0,64869.0,500.66,506.59,500.47,506.0,64869.0
2021-03-05 11:40:00,505.98,506.82,503.32,504.41,35243.0,505.98,506.82,503.32,504.41,35243.0
2021-03-05 11:50:00,504.59,505.45,502.35,505.45,48367.0,504.59,505.45,502.35,505.45,48367.0
2021-03-05 12:00:00,504.96,505.88,503.0,503.0,21058.0,504.96,505.88,503.0,503.0,21058.0
2021-03-05 12:10:00,502.83,504.84,502.29,504.46,40868.0,502.83,504.84,502.29,504.46,40868.0
2021-03-05 12:20:00,504.8,507.66,504.23,506.49,79954.0,504.8,507.66,504.23,506.49,79954.0
2021-03-05 12:30:00,506.24,509.28,505.89,508.97,65234.0,506.24,509.28,505.89,508.97,65234.0
2021-03-05 12:40:00,509.0,512.93,508.4,511.55,84843.0,509.0,512.93,508.4,511.55,84843.0
2021-03-05 12:50:00,511.33,511.67,509.28,510.73,36166.0,511.33,511.67,509.28,510.73,36166.0
2021-03-05 13:00:00,510.88,511.62,507.27,509.97,43685.0,510.88,511.62,507.27,509.97,43685.0
2021-03-05 13:10:00,509.65,512.0,508.88,511.43,28190.0,509.65,512.0,508.88,511.43,28190.0
2021-03-05 13:20:00,511.42,513.76,510.62,512.54,43610.0,511.42,513.76,510.62,512.54,43610.0
2021-03-05 13:30:00,512.6,513.45,511.67,512.56,44215.0,512.6,513.45,511.67,512.56,44215.0
2021-03-05 13:40:00,512.57,513.49,511.63,512.32,32817.0,512.57,513.49,511.63,512.32,32817.0
2021-03-05 13:50:00,512.25,513.11,510.12,511.11,30591.0,512.25,513.11,510.12,511.11,30591.0
2021-03-05 14:00:00,511.22,511.93,508.63,509.1,32226.0,511.22,511.93,508.63,509.1,32226.0
2021-03-05 14:10:00,508.89,509.82,507.12,507.88,48410.0,508.89,509.82,507.12,507.88,48410.0
2021-03-05 14:20:00,507.98,510.0,507.76,509.84,22283.0,507.98,510.0,507.76,509.84,22283.0
2021-03-05 14:30:00,510.26,512.33,510.1,511.83,24409.0,510.26,512.33,510.1,511.83,24409.0
2021-03-05 14:40:00,511.84,512.38,509.88,511.33,32676.0,511.84,512.38,509.88,511.33,32676.0
2021-03-05 14:50:00,511.24,513.76,510.24,512.96,44602.0,511.24,513.76,510.24,512.96,44602.0
2021-03-05 15:00:00,513.14,513.96,512.52,513.23,35064.0,513.14,513.96,512.52,513.23,35064.0
2021-03-05 15:10:00,513.18,514.29,511.75,513.46,38255.0,513.18,514.29,511.75,513.46,38255.0
2021-03-05 15:20:00,513.53,513.69,511.92,512.3,29560.0,513.53,513.69,511.92,512.3,29560.0
2021-03-05 15:30:00,512.54,517.7,511.71,517.7,90422.0,512.54,517.7,511.71,517.7,90422.0
2021-03-05 15:40:00,517.76,517.76,514.2,516.01,131354.0,517.76,517.76,514.2,516.01,131354.0
2021-03-05 15:50:00,516.12,517.54,514.78,516.38,162978.0,516.12,517.54,514.78,516.38,162978.0
2021-03-08 09:30:00,514.46,515.94,510.14,513.16,100101.0,514.46,515.94,510.14,513.16,100101.0
2021-03-08 09:40:00,513.13,518.18,512.89,514.88,63370.0,513.13,518.18,512.89,514.88,63370.0
2021-03-08 09:50:00,514.8,515.43,510.28,511.71,48484.0,514.8,515.43,510.28,511.71,48484.0
2021-03-08 10:00:00,511.57,513.25,508.8,513.0,32085.0,511.57,513.25,508.8,513.0,32085.0
2021-03-08 10:10:00,513.07,515.56,511.55,515.27,27690.0,513.07,515.56,511.55,515.27,27690.0
2021-03-08 10:20:00,515.27,517.18,513.7,517.13,21872.0,515.27,517.18,513.7,517.13,21872.0
2021-03-08 10:30:00,517.48,518.84,515.68,516.1,31425.0,517.48,518.84,515.68,516.1,31425.0
2021-03-08 10:40:00,516.17,518.03,515.53,515.83,24106.0,516.17,518.03,515.53,515.83,24106.0
2021-03-08 10:50:00,515.75,516.06,513.77,515.22,32448.0,515.75,516.06,513.77,515.22,32448.0
2021-03-08 11:00:00,515.97,516.91,514.29,514.29,19120.0,515.97,516.91,514.29,514.29,19120.0
2021-03-08 11:10:00,514.03,514.46,511.67,513.1,21523.0,514.03,514.46,511.67,513.1,21523.0
2021-03-08 11:20:00,513.37,516.65,513.32,516.02,31416.0,513.37,516.65,513.32,516.02,31416.0
2021-03-08 11:30:00,516.39,516.6,513.03,513.24,18617.0,516.39,516.6,513.03,513.24,18617.0
2021-03-08 11:40:00,513.56,513.73,510.43,511.27,28028.0,513.56,513.73,510.43,511.27,28028.0
2021-03-08 11:50:00,510.78,511.42,509.26,509.36,22590.0,510.78,511.42,509.26,509.36,22590.0
2021-03-08 12:00:00,509.07,509.79,507.11,507.32,78777.0,509.07,509.79,507.11,507.32,78777.0
2021-03-08 12:10:00,507.33,507.67,505.03,506.01,50163.0,507.33,507.67,505.03,506.01,50163.0
2021-03-08 12:20:00,506.04,509.54,505.94,508.73,34418.0,506.04,509.54,505.94,508.73,34418.0
2021-03-08 12:30:00,508.92,509.86,508.29,508.42,19124.0,508.92,509.86,508.29,508.42,19124.0
2021-03-08 12:40:00,508.58,509.0,507.7,508.02,22196.0,508.58,509.0,507.7,508.02,22196.0
2021-03-08 12:50:00,507.96,508.38,505.67,505.71,23741.0,507.96,508.38,505.67,505.71,23741.0
2021-03-08 13:00:00,505.81,507.35,505.74,506.83,24301.0,505.81,507.35,505.74,506.83,24301.0
2021-03-08 13:10:00,506.99,509.85,506.26,508.02,30406.0,506.99,509.85,506.26,508.02,30406.0
2021-03-08 13:20:00,507.83,508.28,506.69,506.77,23407.0,507.83,508.28,506.69,506.77,23407.0
2021-03-08 13:30:00,506.77,506.81,505.05,505.73,24867.0,506.77,506.81,505.05,505.73,24867.0
2021-03-08 13:40:00,505.53,505.62,503.51,503.79,26021.0,505.53,505.62,503.51,503.79,26021.0
2021-03-08 13:50:00,503.78,503.83,501.46,502.16,29982.0,503.78,503.83,501.46,502.16,29982.0
2021-03-08 14:00:00,501.87,503.81,501.63,502.64,37053.0,501.87,503.81,501.63,502.64,37053.0
2021-03-08 14:10:00,502.34,504.0,501.82,502.38,32157.0,502.34,504.0,501.82,502.38,32157.0
2021-03-08 14:20:00,502.29,502.96,501.79,502.93,22297.0,502.29,502.96,501.79,502.93,22297.0
2021-03-08 14:30:00,503.06,503.71,502.5,502.71,28120.0,503.06,503.71,502.5,502.71,28120.0
2021-03-08 14:40:00,502.75,502.9,498.83,499.15,88949.0,502.75,502.9,498.83,499.15,88949.0
2021-03-08 14:50:00,499.2,499.66,498.51,499.27,53119.0,499.2,499.66,498.51,499.27,53119.0
2021-03-08 15:00:00,499.4,499.4,496.87,497.29,41659.0,499.4,499.4,496.87,497.29,41659.0
2021-03-08 15:10:00,497.41,498.87,497.04,497.18,40456.0,497.41,498.87,497.04,497.18,40456.0
2021-03-08 15:20:00,497.29,497.97,496.52,496.72,71961.0,497.29,497.97,496.52,496.72,71961.0
2021-03-08 15:30:00,496.77,498.6,496.37,497.53,57690.0,496.77,498.6,496.37,497.53,57690.0
2021-03-08 15:40:00,497.32,497.62,494.52,494.98,109661.0,497.32,497.62,494.52,494.98,109661.0
2021-03-08 15:50:00,495.08,496.31,492.85,492.99,272010.0,495.08,496.31,492.85,492.99,272010.0
2021-03-09 09:30:00,507.31,511.32,505.94,508.43,171465.0,507.31,511.32,505.94,508.43,171465.0
2021-03-09 09:40:00,508.64,509.82,505.36,506.73,52063.0,508.64,509.82,505.36,506.73,52063.0
2021-03-09 09:50:00,507.39,510.21,506.62,509.17,72219.0,507.39,510.21,506.62,509.17,72219.0
2021-03-09 10:00:00,509.17,511.49,508.65,509.69,44538.0,509.17,511.49,508.65,509.69,44538.0
2021-03-09 10:10:00,509.8,511.45,507.97,510.03,42716.0,509.8,511.45,507.97,510.03,42716.0
2021-03-09 10:20:00,510.28,511.72,509.4,510.9,31527.0,510.28,511.72,509.4,510.9,31527.0
2021-03-09 10:30:00,510.81,511.19,508.5,508.86,33634.0,510.81,511.19,508.5,508.86,33634.0
2021-03-09 10:40:00,508.62,509.09,506.35,506.35,28291.0,508.62,509.09,506.35,506.35,28291.0
2021-03-09 10:50:00,506.35,506.84,504.42,505.0,33194.0,506.35,506.84,504.42,505.0,33194.0
2021-03-09 11:00:00,505.21,506.76,504.04,505.6,23771.0,505.21,506.76,504.04,505.6,23771.0
2021-03-09 11:10:00,505.39,506.73,503.82,506.13,18205.0,505.39,506.73,503.82,506.13,18205.0
2021-03-09 11:20:00,506.49,508.98,506.14,508.45,25830.0,506.49,508.98,506.14,508.45,25830.0
2021-03-09 11:30:00,508.38,509.25,507.61,508.2,18151.0,508.38,509.25,507.61,508.2,18151.0
2021-03-09 11:40:00,508.01,508.37,507.01,507.01,20266.0,508.01,508.37,507.01,507.01,20266.0
2021-03-09 11:50:00,507.01,508.28,506.62,507.04,18328.0,507.01,508.28,506.62,507.04,18328.0
2021-03-09 12:00:00,507.24,508.26,506.65,507.4,11135.0,507.24,508.26,506.65,507.4,11135.0
2021-03-09 12:10:00,507.95,509.07,507.6,508.16,16235.0,507.95,509.07,507.6,508.16,16235.0
2021-03-09 12:20:00,508.04,508.72,507.61,507.94,10232.0,508.04,508.72,507.61,507.94,10232.0
2021-03-09 12:30:00,508.28,508.32,507.3,508.22,9745.0,508.28,508.32,507.3,508.22,9745.0
2021-03-09 12:40:00,508.26,509.14,507.81,507.96,18348.0,508.26,509.14,507.81,507.96,18348.0
2021-03-09 12:50:00,507.86,507.94,506.42,507.48,20960.0,507.86,507.94,506.42,507.48,20960.0
2021-03-09 13:00:00,507.48,510.54,507.48,510.54,28659.0,507.48,510.54,507.48,510.54,28659.0
2021-03-09 13:10:00,510.44,511.96,510.13,511.96,28364.0,510.44,511.96,510.13,511.96,28364.0
2021-03-09 13:20:00,511.96,512.45,510.07,510.19,34452.0,511.96,512.45,510.07,510.19,34452.0
2021-03-09 13:30:00,510.21,511.87,510.07,511.65,21917.0,510.21,511.87,510.07,511.65,21917.0
2021-03-09 13:40:00,511.73,513.11,511.48,512.18,28643.0,511.73,513.11,511.48,512.18,28643.0
2021-03-09 13:50:00,511.95,512.05,511.03,511.08,24617.0,511.95,512.05,511.03,511.08,24617.0
2021-03-09 14:00:00,511.3,511.3,508.78,509.01,32467.0,511.3,511.3,508.78,509.01,32467.0
2021-03-09 14:10:00,508.88,509.72,508.66,508.94,13083.0,508.88,509.72,508.66,508.94,13083.0
2021-03-09 14:20:00,508.98,509.84,508.35,508.35,15046.0,508.98,509.84,508.35,508.35,15046.0
2021-03-09 14:30:00,508.62,509.79,508.36,509.76,18450.0,508.62,509.79,508.36,509.76,18450.0
2021-03-09 14:40:00,509.99,510.84,509.75,510.58,15510.0,509.99,510.84,509.75,510.58,15510.0
2021-03-09 14:50:00,510.58,510.85,509.12,509.56,13305.0,510.58,510.85,509.12,509.56,13305.0
2021-03-09 15:00:00,509.46,510.36,509.12,509.75,17535.0,509.46,510.36,509.12,509.75,17535.0
2021-03-09 15:10:00,509.98,510.74,509.17,509.69,20256.0,509.98,510.74,509.17,509.69,20256.0
2021-03-09 15:20:00,509.84,510.64,509.09,509.4,23582.0,509.84,510.64,509.09,509.4,23582.0
2021-03-09 15:30:00,509.31,510.27,508.72,509.62,37010.0,509.31,510.27,508.72,509.62,37010.0
2021-03-09 15:40:00,509.52,509.79,507.56,508.01,42682.0,509.52,509.79,507.56,508.01,42682.0
2021-03-09 15:50:00,507.64,508.53,505.65,506.4,166458.0,507.64,508.53,505.65,506.4,166458.0
2021-03-10 09:30:00,513.13,516.47,510.61,514.16,160505.0,513.13,516.47,510.61,514.16,160505.0
2021-03-10 09:40:00,514.0,515.8,511.97,515.57,56283.0,514.0,515.8,511.97,515.57,56283.0
2021-03-10 09:50:00,515.35,517.25,513.8,514.39,76564.0,515.35,517.25,513.8,514.39,76564.0
2021-03-10 10:00:00,514.03,518.66,514.03,518.03,74740.0,514.03,518.66,514.03,518.03,74740.0
2021-03-10 10:10:00,518.32,518.97,515.72,515.99,52739.0,518.32,518.97,515.72,515.99,52739.0
2021-03-10 10:20:00,515.88,516.01,508.71,509.0,74392.0,515.88,516.01,508.71,509.0,74392.0
2021-03-10 10:30:00,509.14,511.08,507.28,507.28,61142.0,509.14,511.08,507.28,507.28,61142.0
2021-03-10 10:40:00,507.47,510.74,506.94,509.65,34068.0,507.47,510.74,506.94,509.65,34068.0
2021-03-10 10:50:00,509.51,509.51,505.8,507.96,52778.0,509.51,509.51,505.8,507.96,52778.0
2021-03-10 11:00:00,507.97,509.33,506.9,508.02,34444.0,507.97,509.33,506.9,508.02,34444.0
2021-03-10 11:10:00,508.46,510.4,507.95,509.08,38539.0,508.46,510.4,507.95,509.08,38539.0
2021-03-10 11:20:00,509.42,511.18,508.76,510.92,17728.0,509.42,511.18,508.76,510.92,17728.0
2021-03-10 11:30:00,510.75,511.15,507.68,508.37,44889.0,510.75,511.15,507.68,508.37,44889.0
2021-03-10 11:40:00,508.26,508.98,505.85,507.64,26551.0,508.26,508.98,505.85,507.64,26551.0
2021-03-10 11:50:00,507.68,510.58,507.67,509.97,27381.0,507.68,510.58,507.67,509.97,27381.0
2021-03-10 12:00:00,509.78,509.79,508.33,508.66,16176.0,509.78,509.79,508.33,508.66,16176.0
2021-03-10 12:10:00,509.05,509.51,508.27,508.34,8121.0,509.05,509.51,508.27,508.34,8121.0
2021-03-10 12:20:00,508.26,508.87,506.84,507.13,17348.0,508.26,508.87,506.84,507.13,17348.0
2021-03-10 12:30:00,507.09,507.98,506.15,506.35,15285.0,507.09,507.98,506.15,506.35,15285.0
2021-03-10 12:40:00,506.34,508.94,506.34,508.76,18570.0,506.34,508.94,506.34,508.76,18570.0
2021-03-10 12:50:00,508.84,509.28,507.92,508.94,16132.0,508.84,509.28,507.92,508.94,16132.0
2021-03-10 13:00:00,509.22,509.25,506.0,508.89,22607.0,509.22,509.25,506.0,508.89,22607.0
2021-03-10 13:10:00,508.58,508.76,506.37,507.05,23443.0,508.58,508.76,506.37,507.05,23443.0
2021-03-10 13:20:00,507.21,507.62,506.47,507.59,17846.0,507.21,507.62,506.47,507.59,17846.0
2021-03-10 13:30:00,507.69,508.58,504.84,505.49,43806.0,507.69,508.58,504.84,505.49,43806.0
2021-03-10 13:40:00,505.65,507.2,504.81,505.68,20176.0,505.65,507.2,504.81,505.68,20176.0
2021-03-10 13:50:00,505.89,506.72,505.18,505.37,26329.0,505.89,506.72,505.18,505.37,26329.0
2021-03-10 14:00:00,505.33,506.89,505.0,506.25,33198.0,505.33,506.89,505.0,506.25,33198.0
2021-03-10 14:10:00,506.6,508.29,506.11,507.59,19386.0,506.6,508.29,506.11,507.59,19386.0
2021-03-10 14:20:00,507.8,507.8,506.15,506.86,29445.0,507.8,507.8,506.15,506.86,29445.0
2021-03-10 14:30:00,507.01,507.89,506.51,507.86,24378.0,507.01,507.89,506.51,507.86,24378.0
2021-03-10 14:40:00,507.85,509.85,507.57,509.74,31064.0,507.85,509.85,507.57,509.74,31064.0
2021-03-10 14:50:00,509.9,509.99,507.94,508.37,20407.0,509.9,509.99,507.94,508.37,20407.0
2021-03-10 15:00:00,508.68,509.28,507.51,508.63,20279.0,508.68,509.28,507.51,508.63,20279.0
2021-03-10 15:10:00,508.41,508.72,507.22,507.84,18830.0,508.41,508.72,507.22,507.84,18830.0
2021-03-10 15:20:00,507.96,508.28,506.34,507.0,19835.0,507.96,508.28,506.34,507.0,19835.0
2021-03-10 15:30:00,507.02,507.66,506.51,507.37,24160.0,507.02,507.66,506.51,507.37,24160.0
2021-03-10 15:40:00,507.43,508.7,507.0,507.82,33015.0,507.43,508.7,507.0,507.82,33015.0
2021-03-10 15:50:00,507.79,507.79,504.25,504.54,165277.0,507.79,507.79,504.25,504.54,165277.0
2021-03-11 09:30:00,512.2,515.6,511.07,512.98,109930.0,512.2,515.6,511.07,512.98,109930.0
2021-03-11 09:40:00,512.98,515.05,510.71,514.72,65730.0,512.98,515.05,510.71,514.72,65730.0
2021-03-11 09:50:00,514.73,515.95,512.52,515.46,64602.0,514.73,515.95,512.52,515.46,64602.0
2021-03-11 10:00:00,515.77,517.7,515.23,515.42,58305.0,515.77,517.7,515.23,515.42,58305.0
2021-03-11 10:10:00,515.52,516.57,513.21,513.44,34957.0,515.52,516.57,513.21,513.44,34957.0
2021-03-11 10:20:00,513.18,514.8,512.24,513.75,39281.0,513.18,514.8,512.24,513.75,39281.0
2021-03-11 10:30:00,513.77,515.41,513.77,513.94,34980.0,513.77,515.41,513.77,513.94,34980.0
2021-03-11 10:40:00,513.98,514.39,513.19,514.38,27873.0,513.98,514.39,513.19,514.38,27873.0
2021-03-11 10:50:00,514.63,514.75,511.76,513.0,34836.0,514.63,514.75,511.76,513.0,34836.0
2021-03-11 11:00:00,512.91,513.55,512.06,512.69,47031.0,512.91,513.55,512.06,512.69,47031.0
2021-03-11 11:10:00,512.7,513.12,511.75,512.0,32375.0,512.7,513.12,511.75,512.0,32375.0
2021-03-11 11:20:00,512.0,512.68,511.87,512.46,30502.0,512.0,512.68,511.87,512.46,30502.0
2021-03-11 11:30:00,512.56,513.72,510.71,512.44,89817.0,512.56,513.72,510.71,512.44,89817.0
2021-03-11 11:40:00,512.33,513.95,512.07,513.0,36762.0,512.33,513.95,512.07,513.0,36762.0
2021-03-11 11:50:00,513.08,513.93,511.85,512.97,40579.0,513.08,513.93,511.85,512.97,40579.0
2021-03-11 12:00:00,512.84,514.53,512.01,514.53,21140.0,512.84,514.53,512.01,514.53,21140.0
2021-03-11 12:10:00,514.5,514.91,512.84,513.02,28127.0,514.5,514.91,512.84,513.02,28127.0
2021-03-11 12:20:00,513.02,513.02,511.59,511.65,24130.0,513.02,513.02,511.59,511.65,24130.0
2021-03-11 12:30:00,511.77,512.27,511.38,511.88,31743.0,511.77,512.27,511.38,511.88,31743.0
2021-03-11 12:40:00,511.9,513.57,511.79,513.25,33745.0,511.9,513.57,511.79,513.25,33745.0
2021-03-11 12:50:00,513.29,513.42,512.07,513.25,17915.0,513.29,513.42,512.07,513.25,17915.0
2021-03-11 13:00:00,513.03,515.36,512.79,514.34,17377.0,513.03,515.36,512.79,514.34,17377.0
2021-03-11 13:10:00,514.36,515.28,513.98,514.64,12566.0,514.36,515.28,513.98,514.64,12566.0
2021-03-11 13:20:00,514.6,515.77,514.24,515.55,18575.0,514.6,515.77,514.24,515.55,18575.0
2021-03-11 13:30:00,515.77,516.5,514.45,516.28,23283.0,515.77,516.5,514.45,516.28,23283.0
2021-03-11 13:40:00,516.35,516.9,515.83,516.79,14335.0,516.35,516.9,515.83,516.79,14335.0
2021-03-11 13:50:00,516.89,517.32,516.31,516.98,14426.0,516.89,517.32,516.31,516.98,14426.0
2021-03-11 14:00:00,517.14,517.57,516.69,517.2,15789.0,517.14,517.57,516.69,517.2,15789.0
2021-03-11 14:10:00,517.3,517.7,516.82,517.7,29287.0,517.3,517.7,516.82,517.7,29287.0
2021-03-11 14:20:00,517.68,520.12,517.6,519.71,62936.0,517.68,520.12,517.6,519.71,62936.0
2021-03-11 14:30:00,519.86,520.49,518.28,518.54,42732.0,519.86,520.49,518.28,518.54,42732.0
2021-03-11 14:40:00,518.5,519.13,518.02,518.02,21471.0,518.5,519.13,518.02,518.02,21471.0
2021-03-11 14:50:00,517.98,518.48,517.2,517.4,25522.0,517.98,518.48,517.2,517.4,25522.0
2021-03-11 15:00:00,517.32,522.67,516.8,520.88,113166.0,517.32,522.67,516.8,520.88,113166.0
2021-03-11 15:10:00,520.88,530.24,520.58,527.53,411590.0,520.88,530.24,520.58,527.53,411590.0
2021-03-11 15:20:00,527.33,529.7,524.67,526.07,192133.0,527.33,529.7,524.67,526.07,192133.0
2021-03-11 15:30:00,526.2,526.88,524.12,525.63,113386.0,526.2,526.88,524.12,525.63,113386.0
2021-03-11 15:40:00,525.57,525.73,523.21,523.55,79874.0,525.57,525.73,523.21,523.55,79874.0
2021-03-11 15:50:00,523.54,524.73,521.8,523.07,276293.0,523.54,524.73,521.8,523.07,276293.0
2021-03-12 09:30:00,512.5,516.89,510.62,510.77,155646.0,512.5,516.89,510.62,510.77,155646.0
2021-03-12 09:40:00,510.5,512.48,508.36,510.34,99007.0,510.5,512.48,508.36,510.34,99007.0
2021-03-12 09:50:00,510.27,513.3,509.36,513.3,90144.0,510.27,513.3,509.36,513.3,90144.0
2021-03-12 10:00:00,513.3,513.66,510.25,510.3,86956.0,513.3,513.66,510.25,510.3,86956.0
2021-03-12 10:10:00,510.28,511.49,508.01,510.11,74569.0,510.28,511.49,508.01,510.11,74569.0
2021-03-12 10:20:00,509.94,511.28,506.83,508.48,56746.0,509.94,511.28,506.83,508.48,56746.0
2021-03-12 10:30:00,508.31,509.14,507.16,508.56,43133.0,508.31,509.14,507.16,508.56,43133.0
2021-03-12 10:40:00,508.68,511.4,508.46,510.82,52678.0,508.68,511.4,508.46,510.82,52678.0
2021-03-12 10:50:00,510.57,510.99,507.29,508.29,44056.0,510.57,510.99,507.29,508.29,44056.0
2021-03-12 11:00:00,507.81,508.08,506.59,507.2,42905.0,507.81,508.08,506.59,507.2,42905.0
2021-03-12 11:10:00,507.31,509.59,507.3,508.2,21004.0,507.31,509.59,507.3,508.2,21004.0
2021-03-12 11:20:00,508.32,509.92,508.15,509.66,20917.0,508.32,509.92,508.15,509.66,20917.0
2021-03-12 11:30:00,509.95,510.84,509.07,510.24,39275.0,509.95,510.84,509.07,510.24,39275.0
2021-03-12 11:40:00,510.28,511.4,510.0,511.23,32440.0,510.28,511.4,510.0,511.23,32440.0
2021-03-12 11:50:00,511.2,511.94,510.57,511.13,17083.0,511.2,511.94,510.57,511.13,17083.0
2021-03-12 12:00:00,511.25,511.79,510.04,511.72,23005.0,511.25,511.79,510.04,511.72,23005.0
2021-03-12 12:10:00,511.58,512.6,511.3,512.01,17621.0,511.58,512.6,511.3,512.01,17621.0
2021-03-12 12:20:00,511.97,513.38,511.97,513.21,23919.0,511.97,513.38,511.97,513.21,23919.0
2021-03-12 12:30:00,513.38,514.3,512.79,513.58,30052.0,513.38,514.3,512.79,513.58,30052.0
2021-03-12 12:40:00,513.63,513.74,512.0,512.15,33010.0,513.63,513.74,512.0,512.15,33010.0
2021-03-12 12:50:00,512.3,512.3,511.17,511.36,22007.0,512.3,512.3,511.17,511.36,22007.0
2021-03-12 13:00:00,511.31,512.98,510.91,512.93,34363.0,511.31,512.98,510.91,512.93,34363.0
2021-03-12 13:10:00,512.79,513.4,512.02,512.38,16321.0,512.79,513.4,512.02,512.38,16321.0
2021-03-12 13:20:00,512.52,513.0,512.38,512.89,8371.0,512.52,513.0,512.38,512.89,8371.0
2021-03-12 13:30:00,512.95,513.54,512.56,512.77,14441.0,512.95,513.54,512.56,512.77,14441.0
2021-03-12 13:40:00,512.74,513.85,512.45,512.57,14752.0,512.74,513.85,512.45,512.57,14752.0
2021-03-12 13:50:00,512.52,513.75,512.52,512.82,14218.0,512.52,513.75,512.52,512.82,14218.0
2021-03-12 14:00:00,513.2,513.27,512.3,513.03,13117.0,513.2,513.27,512.3,513.03,13117.0
2021-03-12 14:10:00,512.84,513.88,512.41,512.9,31349.0,512.84,513.88,512.41,512.9,31349.0
2021-03-12 14:20:00,512.49,512.64,511.47,511.9,17129.0,512.49,512.64,511.47,511.9,17129.0
2021-03-12 14:30:00,511.9,512.35,511.79,512.0,12874.0,511.9,512.35,511.79,512.0,12874.0
2021-03-12 14:40:00,512.25,513.8,512.25,513.27,12360.0,512.25,513.8,512.25,513.27,12360.0
2021-03-12 14:50:00,513.06,513.65,512.57,512.96,12209.0,513.06,513.65,512.57,512.96,12209.0
2021-03-12 15:00:00,512.96,513.04,511.78,511.94,17518.0,512.96,513.04,511.78,511.94,17518.0
2021-03-12 15:10:00,511.8,512.54,511.37,512.53,25856.0,511.8,512.54,511.37,512.53,25856.0
2021-03-12 15:20:00,512.51,514.18,512.35,514.08,46310.0,512.51,514.18,512.35,514.08,46310.0
2021-03-12 15:30:00,514.15,526.51,513.78,518.3,324931.0,514.15,526.51,513.78,518.3,324931.0
2021-03-12 15:40:00,518.1,519.16,517.12,517.96,152564.0,518.1,519.16,517.12,517.96,152564.0
2021-03-12 15:50:00,518.22,520.12,517.64,518.27,191083.0,518.22,520.12,517.64,518.27,191083.0
2021-03-15 09:30:00,516.32,516.49,510.69,511.08,114547.0,516.32,516.49,510.69,511.08,114547.0
2021-03-15 09:40:00,511.14,511.82,509.07,511.39,91024.0,511.14,511.82,509.07,511.39,91024.0
2021-03-15 09:50:00,511.36,512.5,510.55,511.28,61545.0,511.36,512.5,510.55,511.28,61545.0
2021-03-15 10:00:00,511.02,512.72,510.18,510.62,41973.0,511.02,512.72,510.18,510.62,41973.0
2021-03-15 10:10:00,510.73,511.5,509.54,510.0,93922.0,510.73,511.5,509.54,510.0,93922.0
2021-03-15 10:20:00,510.28,510.47,508.44,510.22,80675.0,510.28,510.47,508.44,510.22,80675.0
2021-03-15 10:30:00,509.91,510.49,508.03,508.66,81558.0,509.91,510.49,508.03,508.66,81558.0
2021-03-15 10:40:00,508.55,511.15,508.26,510.84,45667.0,508.55,511.15,508.26,510.84,45667.0
2021-03-15 10:50:00,510.84,511.28,510.0,511.18,26916.0,510.84,511.28,510.0,511.18,26916.0
2021-03-15 11:00:00,511.07,512.57,510.57,512.57,28302.0,511.07,512.57,510.57,512.57,28302.0
2021-03-15 11:10:00,512.53,512.85,510.41,510.55,20262.0,512.53,512.85,510.41,510.55,20262.0
2021-03-15 11:20:00,510.44,510.44,508.65,509.35,33886.0,510.44,510.44,508.65,509.35,33886.0
2021-03-15 11:30:00,509.2,509.65,508.24,508.93,37126.0,509.2,509.65,508.24,508.93,37126.0
2021-03-15 11:40:00,508.9,510.62,508.9,510.38,18365.0,508.9,510.62,508.9,510.38,18365.0
2021-03-15 11:50:00,510.4,511.83,510.25,511.08,27391.0,510.4,511.83,510.25,511.08,27391.0
2021-03-15 12:00:00,511.04,512.18,510.65,510.96,26415.0,511.04,512.18,510.65,510.96,26415.0
2021-03-15 12:10:00,510.94,511.71,510.27,510.57,21657.0,510.94,511.71,510.27,510.57,21657.0
2021-03-15 12:20:00,510.63,511.52,510.5,510.73,10975.0,510.63,511.52,510.5,510.73,10975.0
2021-03-15 12:30:00,510.57,512.3,510.33,511.66,14571.0,510.57,512.3,510.33,511.66,14571.0
2021-03-15 12:40:00,511.71,511.82,510.92,511.3,12206.0,511.71,511.82,510.92,511.3,12206.0
2021-03-15 12:50:00,511.3,511.72,510.52,511.41,12260.0,511.3,511.72,510.52,511.41,12260.0
2021-03-15 13:00:00,511.44,511.8,509.31,510.67,33977.0,511.44,511.8,509.31,510.67,33977.0
2021-03-15 13:10:00,510.57,510.57,509.53,509.88,17963.0,510.57,510.57,509.53,509.88,17963.0
2021-03-15 13:20:00,509.98,510.19,509.34,510.0,17954.0,509.98,510.19,509.34,510.0,17954.0
2021-03-15 13:30:00,510.05,510.9,509.49,510.78,26269.0,510.05,510.9,509.49,510.78,26269.0
2021-03-15 13:40:00,510.68,512.3,510.66,512.3,30628.0,510.68,512.3,510.66,512.3,30628.0
2021-03-15 13:50:00,512.4,513.04,512.2,512.51,96695.0,512.4,513.04,512.2,512.51,96695.0
2021-03-15 14:00:00,512.55,513.02,512.54,513.0,44055.0,512.55,513.02,512.54,513.0,44055.0
2021-03-15 14:10:00,512.94,514.26,512.51,514.15,71078.0,512.94,514.26,512.51,514.15,71078.0
2021-03-15 14:20:00,514.12,515.0,513.59,514.25,22111.0,514.12,515.0,513.59,514.25,22111.0
2021-03-15 14:30:00,514.16,515.0,514.09,514.78,24558.0,514.16,515.0,514.09,514.78,24558.0
2021-03-15 14:40:00,514.72,516.19,514.69,515.08,35807.0,514.72,516.19,514.69,515.08,35807.0
2021-03-15 14:50:00,515.03,516.02,514.41,515.99,42751.0,515.03,516.02,514.41,515.99,42751.0
2021-03-15 15:00:00,515.98,517.67,515.75,517.32,52085.0,515.98,517.67,515.75,517.32,52085.0
2021-03-15 15:10:00,517.41,518.17,516.13,516.2,59860.0,517.41,518.17,516.13,516.2,59860.0
2021-03-15 15:20:00,516.28,516.68,515.57,515.73,50318.0,516.28,516.68,515.57,515.73,50318.0
2021-03-15 15:30:00,515.73,516.53,515.25,516.15,44986.0,515.73,516.53,515.25,516.15,44986.0
2021-03-15 15:40:00,516.14,517.59,515.81,517.37,55563.0,516.14,517.59,515.81,517.37,55563.0
2021-03-15 15:50:00,517.45,520.73,516.64,520.44,181381.0,517.45,520.73,516.64,520.44,181381.0
2021-03-16 09:30:00,524.47,532.34,523.21,525.49,243477.0,524.47,532.34,523.21,525.49,243477.0
2021-03-16 09:40:00,525.71,529.79,525.2,529.63,100012.0,525.71,529.79,525.2,529.63,100012.0
2021-03-16 09:50:00,529.65,530.23,526.22,527.5,85722.0,529.65,530.23,526.22,527.5,85722.0
2021-03-16 10:00:00,527.63,530.89,526.82,529.23,59960.0,527.63,530.89,526.82,529.23,59960.0
2021-03-16 10:10:00,529.67,529.9,527.51,527.89,43737.0,529.67,529.9,527.51,527.89,43737.0
2021-03-16 10:20:00,528.02,531.0,527.94,530.69,43239.0,528.02,531.0,527.94,530.69,43239.0
2021-03-16 10:30:00,530.97,531.11,528.1,529.98,47693.0,530.97,531.11,528.1,529.98,47693.0
2021-03-16 10:40:00,529.96,532.0,529.83,531.99,53721.0,529.96,532.0,529.83,531.99,53721.0
2021-03-16 10:50:00,532.0,533.42,531.24,531.34,57951.0,532.0,533.42,531.24,531.34,57951.0
2021-03-16 11:00:00,531.42,531.76,530.22,531.4,32767.0,531.42,531.76,530.22,531.4,32767.0
2021-03-16 11:10:00,531.41,532.5,530.05,530.57,38144.0,531.41,532.5,530.05,530.57,38144.0
2021-03-16 11:20:00,530.59,532.22,530.49,531.85,25657.0,530.59,532.22,530.49,531.85,25657.0
2021-03-16 11:30:00,531.85,532.49,531.23,532.22,27946.0,531.85,532.49,531.23,532.22,27946.0
2021-03-16 11:40:00,532.22,532.36,531.22,531.57,20671.0,532.22,532.36,531.22,531.57,20671.0
2021-03-16 11:50:00,531.72,531.72,530.35,531.09,22030.0,531.72,531.72,530.35,531.09,22030.0
2021-03-16 12:00:00,531.25,533.2,531.24,533.06,33416.0,531.25,533.2,531.24,533.06,33416.0
2021-03-16 12:10:00,533.3,533.38,530.12,530.19,40195.0,533.3,533.38,530.12,530.19,40195.0
2021-03-16 12:20:00,530.2,530.33,527.22,528.35,36308.0,530.2,530.33,527.22,528.35,36308.0
2021-03-16 12:30:00,528.51,529.54,526.87,527.28,24956.0,528.51,529.54,526.87,527.28,24956.0
2021-03-16 12:40:00,527.35,527.67,526.88,527.32,24478.0,527.35,527.67,526.88,527.32,24478.0
2021-03-16 12:50:00,527.28,528.09,526.04,528.09,24837.0,527.28,528.09,526.04,528.09,24837.0
2021-03-16 13:00:00,528.08,530.0,527.95,529.82,17816.0,528.08,530.0,527.95,529.82,17816.0
2021-03-16 13:10:00,530.28,530.28,529.0,529.21,12351.0,530.28,530.28,529.0,529.21,12351.0
2021-03-16 13:20:00,528.81,529.3,528.43,528.64,12054.0,528.81,529.3,528.43,528.64,12054.0
2021-03-16 13:30:00,528.78,528.78,526.01,526.32,18917.0,528.78,528.78,526.01,526.32,18917.0
2021-03-16 13:40:00,526.27,526.95,525.8,526.69,16158.0,526.27,526.95,525.8,526.69,16158.0
2021-03-16 13:50:00,526.75,526.85,525.25,526.4,27876.0,526.75,526.85,525.25,526.4,27876.0
2021-03-16 14:00:00,526.23,527.22,525.2,525.98,32342.0,526.23,527.22,525.2,525.98,32342.0
2021-03-16 14:10:00,525.9,527.3,525.71,526.9,14810.0,525.9,527.3,525.71,526.9,14810.0
2021-03-16 14:20:00,526.62,527.09,524.0,524.0,18754.0,526.62,527.09,524.0,524.0,18754.0
2021-03-16 14:30:00,523.99,524.46,523.41,523.76,18828.0,523.99,524.46,523.41,523.76,18828.0
2021-03-16 14:40:00,524.01,524.43,523.21,523.47,34794.0,524.01,524.43,523.21,523.47,34794.0
2021-03-16 14:50:00,524.05,525.15,523.56,524.42,17045.0,524.05,525.15,523.56,524.42,17045.0
2021-03-16 15:00:00,524.29,525.44,524.1,525.03,15886.0,524.29,525.44,524.1,525.03,15886.0
2021-03-16 15:10:00,524.9,525.5,524.5,525.23,25703.0,524.9,525.5,524.5,525.23,25703.0
2021-03-16 15:20:00,525.27,525.98,524.9,525.31,20914.0,525.27,525.98,524.9,525.31,20914.0
2021-03-16 15:30:00,525.37,526.82,525.27,525.7,30289.0,525.37,526.82,525.27,525.7,30289.0
2021-03-16 15:40:00,525.69,526.27,524.28,524.37,50925.0,525.69,526.27,524.28,524.37,50925.0
2021-03-16 15:50:00,524.4,525.42,523.71,523.96,124339.0,524.4,525.42,523.71,523.96,124339.0
2021-03-17 09:30:00,521.86,522.0,514.5,515.45,125709.0,521.86,522.0,514.5,515.45,125709.0
2021-03-17 09:40:00,515.38,519.09,515.0,519.09,65711.0,515.38,519.09,515.0,519.09,65711.0
2021-03-17 09:50:00,518.68,520.35,517.32,519.62,34342.0,518.68,520.35,517.32,519.62,34342.0
2021-03-17 10:00:00,519.81,521.51,519.03,521.04,29520.0,519.81,521.51,519.03,521.04,29520.0
2021-03-17 10:10:00,521.18,522.71,520.82,522.7,29925.0,521.18,522.71,520.82,522.7,29925.0
2021-03-17 10:20:00,522.38,523.88,521.82,522.17,25065.0,522.38,523.88,521.82,522.17,25065.0
2021-03-17 10:30:00,522.0,524.21,521.12,522.63,26831.0,522.0,524.21,521.12,522.63,26831.0
2021-03-17 10:40:00,522.36,522.36,520.23,520.46,19534.0,522.36,522.36,520.23,520.46,19534.0
2021-03-17 10:50:00,520.42,521.73,520.2,520.5,21201.0,520.42,521.73,520.2,520.5,21201.0
2021-03-17 11:00:00,520.55,520.55,519.23,519.85,25729.0,520.55,520.55,519.23,519.85,25729.0
2021-03-17 11:10:00,519.86,520.51,519.25,520.43,21130.0,519.86,520.51,519.25,520.43,21130.0
2021-03-17 11:20:00,520.45,521.03,518.9,519.14,19548.0,520.45,521.03,518.9,519.14,19548.0
2021-03-17 11:30:00,519.0,519.0,516.54,516.62,23701.0,519.0,519.0,516.54,516.62,23701.0
2021-03-17 11:40:00,516.54,517.19,514.96,516.99,67480.0,516.54,517.19,514.96,516.99,67480.0
2021-03-17 11:50:00,516.99,517.59,515.67,516.07,21352.0,516.99,517.59,515.67,516.07,21352.0
2021-03-17 12:00:00,515.82,515.82,514.3,515.2,43006.0,515.82,515.82,514.3,515.2,43006.0
2021-03-17 12:10:00,515.15,516.72,514.81,516.34,49155.0,515.15,516.72,514.81,516.34,49155.0
2021-03-17 12:20:00,516.34,518.07,516.34,516.99,36642.0,516.34,518.07,516.34,516.99,36642.0
2021-03-17 12:30:00,517.1,517.1,515.7,515.7,23733.0,517.1,517.1,515.7,515.7,23733.0
2021-03-17 12:40:00,515.69,516.69,515.0,516.69,15619.0,515.69,516.69,515.0,516.69,15619.0
2021-03-17 12:50:00,516.7,517.38,515.91,516.11,17929.0,516.7,517.38,515.91,516.11,17929.0
2021-03-17 13:00:00,516.02,516.75,515.34,516.44,38884.0,516.02,516.75,515.34,516.44,38884.0
2021-03-17 13:10:00,516.44,517.69,516.23,517.56,16190.0,516.44,517.69,516.23,517.56,16190.0
2021-03-17 13:20:00,517.43,517.62,516.73,517.5,18425.0,517.43,517.62,516.73,517.5,18425.0
2021-03-17 13:30:00,517.54,518.0,516.74,517.84,27876.0,517.54,518.0,516.74,517.84,27876.0
2021-03-17 13:40:00,517.86,518.52,517.4,518.01,35832.0,517.86,518.52,517.4,518.01,35832.0
2021-03-17 13:50:00,517.99,518.33,517.5,517.99,11727.0,517.99,518.33,517.5,517.99,11727.0
2021-03-17 14:00:00,518.38,523.21,518.3,520.62,81448.0,518.38,523.21,518.3,520.62,81448.0
2021-03-17 14:10:00,520.73,523.67,520.7,522.33,37156.0,520.73,523.67,520.7,522.33,37156.0
2021-03-17 14:20:00,522.29,522.77,519.25,519.25,28654.0,522.29,522.77,519.25,519.25,28654.0
2021-03-17 14:30:00,519.63,522.6,519.0,522.59,32204.0,519.63,522.6,519.0,522.59,32204.0
2021-03-17 14:40:00,522.59,526.52,522.41,525.1,69424.0,522.59,526.52,522.41,525.1,69424.0
2021-03-17 14:50:00,524.96,526.53,524.57,526.53,24509.0,524.96,526.53,524.57,526.53,24509.0
2021-03-17 15:00:00,526.4,528.37,526.4,527.93,41488.0,526.4,528.37,526.4,527.93,41488.0
2021-03-17 15:10:00,527.69,528.04,526.74,526.95,29080.0,527.69,528.04,526.74,526.95,29080.0
2021-03-17 15:20:00,526.88,526.89,525.52,525.68,20310.0,526.88,526.89,525.52,525.68,20310.0
2021-03-17 15:30:00,525.5,526.75,524.46,524.66,42744.0,525.5,526.75,524.46,524.66,42744.0
2021-03-17 15:40:00,524.67,525.18,523.15,524.6,25401.0,524.67,525.18,523.15,524.6,25401.0
2021-03-17 15:50:00,524.6,525.14,523.01,524.74,88003.0,524.6,525.14,523.01,524.74,88003.0
2021-03-18 09:30:00,515.09,517.0,513.32,515.58,230519.0,515.09,517.0,513.32,515.58,230519.0
2021-03-18 09:40:00,515.41,515.77,511.49,512.33,93443.0,515.41,515.77,511.49,512.33,93443.0
2021-03-18 09:50:00,512.66,517.9,511.51,517.08,67303.0,512.66,517.9,511.51,517.08,67303.0
2021-03-18 10:00:00,516.53,517.0,513.71,515.06,64799.0,516.53,517.0,513.71,515.06,64799.0
2021-03-18 10:10:00,514.87,515.99,513.66,514.83,36111.0,514.87,515.99,513.66,514.83,36111.0
2021-03-18 10:20:00,514.97,515.67,513.5,515.07,26012.0,514.97,515.67,513.5,515.07,26012.0
2021-03-18 10:30:00,515.22,517.67,513.95,517.52,34813.0,515.22,517.67,513.95,517.52,34813.0
2021-03-18 10:40:00,517.52,517.76,514.32,514.7,37717.0,517.52,517.76,514.32,514.7,37717.0
2021-03-18 10:50:00,514.65,515.96,514.39,514.68,33235.0,514.65,515.96,514.39,514.68,33235.0
2021-03-18 11:00:00,514.74,515.29,514.3,515.02,29423.0,514.74,515.29,514.3,515.02,29423.0
2021-03-18 11:10:00,515.0,515.4,513.2,513.48,34701.0,515.0,515.4,513.2,513.48,34701.0
2021-03-18 11:20:00,513.63,514.76,512.92,514.49,32265.0,513.63,514.76,512.92,514.49,32265.0
2021-03-18 11:30:00,514.61,514.61,512.57,513.38,42897.0,514.61,514.61,512.57,513.38,42897.0
2021-03-18 11:40:00,513.38,514.19,512.76,513.83,44654.0,513.38,514.19,512.76,513.83,44654.0
2021-03-18 11:50:00,513.82,514.04,512.2,512.77,35452.0,513.82,514.04,512.2,512.77,35452.0
2021-03-18 12:00:00,512.5,513.9,512.15,513.89,20248.0,512.5,513.9,512.15,513.89,20248.0
2021-03-18 12:10:00,513.97,514.6,513.79,513.85,13802.0,513.97,514.6,513.79,513.85,13802.0
2021-03-18 12:20:00,513.37,513.89,512.67,513.63,25432.0,513.37,513.89,512.67,513.63,25432.0
2021-03-18 12:30:00,513.55,513.55,510.43,510.63,68942.0,513.55,513.55,510.43,510.63,68942.0
2021-03-18 12:40:00,510.68,511.15,509.6,509.95,39125.0,510.68,511.15,509.6,509.95,39125.0
2021-03-18 12:50:00,509.81,510.69,508.78,508.97,82444.0,509.81,510.69,508.78,508.97,82444.0
2021-03-18 13:00:00,508.88,509.96,508.6,509.74,41903.0,508.88,509.96,508.6,509.74,41903.0
2021-03-18 13:10:00,509.88,511.84,509.67,511.7,19905.0,509.88,511.84,509.67,511.7,19905.0
2021-03-18 13:20:00,511.68,512.4,511.23,512.29,13493.0,511.68,512.4,511.23,512.29,13493.0
2021-03-18 13:30:00,512.41,512.87,511.36,512.61,17117.0,512.41,512.87,511.36,512.61,17117.0
2021-03-18 13:40:00,512.48,513.37,512.27,513.17,15539.0,512.48,513.37,512.27,513.17,15539.0
2021-03-18 13:50:00,513.22,514.0,512.85,513.03,12329.0,513.22,514.0,512.85,513.03,12329.0
2021-03-18 14:00:00,513.13,513.97,512.83,513.22,12933.0,513.13,513.97,512.83,513.22,12933.0
2021-03-18 14:10:00,513.4,513.4,512.18,512.42,26494.0,513.4,513.4,512.18,512.42,26494.0
2021-03-18 14:20:00,512.56,513.03,510.38,510.64,16737.0,512.56,513.03,510.38,510.64,16737.0
2021-03-18 14:30:00,510.68,510.95,508.77,509.17,24167.0,510.68,510.95,508.77,509.17,24167.0
2021-03-18 14:40:00,509.01,509.05,506.25,506.45,63375.0,509.01,509.05,506.25,506.45,63375.0
2021-03-18 14:50:00,506.38,507.43,505.55,506.62,36468.0,506.38,507.43,505.55,506.62,36468.0
2021-03-18 15:00:00,506.79,508.21,505.35,506.6,56228.0,506.79,508.21,505.35,506.6,56228.0
2021-03-18 15:10:00,506.75,507.23,505.81,506.41,29283.0,506.75,507.23,505.81,506.41,29283.0
2021-03-18 15:20:00,506.29,507.74,505.21,507.74,45302.0,506.29,507.74,505.21,507.74,45302.0
2021-03-18 15:30:00,507.65,508.0,505.01,505.79,48584.0,507.65,508.0,505.01,505.79,48584.0
2021-03-18 15:40:00,505.94,506.57,504.97,505.0,74132.0,505.94,506.57,504.97,505.0,74132.0
2021-03-18 15:50:00,505.0,505.78,503.85,504.66,263608.0,505.0,505.78,503.85,504.66,263608.0
2021-03-19 09:30:00,504.81,508.5,504.81,506.44,430290.0,504.81,508.5,504.81,506.44,430290.0
2021-03-19 09:40:00,506.66,506.9,504.68,504.98,60853.0,506.66,506.9,504.68,504.98,60853.0
2021-03-19 09:50:00,505.01,508.47,504.27,508.0,47934.0,505.01,508.47,504.27,508.0,47934.0
2021-03-19 10:00:00,507.49,507.69,501.63,502.55,43750.0,507.49,507.69,501.63,502.55,43750.0
2021-03-19 10:10:00,502.68,504.61,501.8,503.98,26094.0,502.68,504.61,501.8,503.98,26094.0
2021-03-19 10:20:00,503.81,507.84,503.81,507.77,35152.0,503.81,507.84,503.81,507.77,35152.0
2021-03-19 10:30:00,507.71,510.25,507.22,510.25,65067.0,507.71,510.25,507.22,510.25,65067.0
2021-03-19 10:40:00,510.16,510.66,509.29,509.35,52269.0,510.16,510.66,509.29,509.35,52269.0
2021-03-19 10:50:00,509.59,510.79,509.18,510.09,29731.0,509.59,510.79,509.18,510.09,29731.0
2021-03-19 11:00:00,509.93,511.47,509.46,509.62,34708.0,509.93,511.47,509.46,509.62,34708.0
2021-03-19 11:10:00,509.68,510.29,509.26,509.33,22257.0,509.68,510.29,509.26,509.33,22257.0
2021-03-19 11:20:00,509.3,509.73,506.24,507.42,40754.0,509.3,509.73,506.24,507.42,40754.0
2021-03-19 11:30:00,507.4,508.11,506.78,507.95,23960.0,507.4,508.11,506.78,507.95,23960.0
2021-03-19 11:40:00,507.96,508.08,506.65,506.65,15351.0,507.96,508.08,506.65,506.65,15351.0
2021-03-19 11:50:00,506.29,509.02,506.29,508.2,19599.0,506.29,509.02,506.29,508.2,19599.0
2021-03-19 12:00:00,508.27,509.4,508.08,508.95,20704.0,508.27,509.4,508.08,508.95,20704.0
2021-03-19 12:10:00,508.8,508.9,507.69,508.44,18021.0,508.8,508.9,507.69,508.44,18021.0
2021-03-19 12:20:00,508.31,508.98,507.61,508.52,30005.0,508.31,508.98,507.61,508.52,30005.0
2021-03-19 12:30:00,508.45,509.9,508.44,509.51,24086.0,508.45,509.9,508.44,509.51,24086.0
2021-03-19 12:40:00,509.35,510.32,509.34,510.1,14123.0,509.35,510.32,509.34,510.1,14123.0
2021-03-19 12:50:00,510.24,511.06,509.73,510.91,22253.0,510.24,511.06,509.73,510.91,22253.0
2021-03-19 13:00:00,510.78,510.96,509.44,510.03,30300.0,510.78,510.96,509.44,510.03,30300.0
2021-03-19 13:10:00,510.13,510.13,508.69,509.27,44630.0,510.13,510.13,508.69,509.27,44630.0
2021-03-19 13:20:00,509.56,510.21,509.45,509.79,13641.0,509.56,510.21,509.45,509.79,13641.0
2021-03-19 13:30:00,509.86,510.35,509.24,509.64,17994.0,509.86,510.35,509.24,509.64,17994.0
2021-03-19 13:40:00,509.75,510.02,509.36,509.97,10657.0,509.75,510.02,509.36,509.97,10657.0
2021-03-19 13:50:00,510.24,510.71,509.85,510.01,19922.0,510.24,510.71,509.85,510.01,19922.0
2021-03-19 14:00:00,510.17,510.67,509.25,509.47,26867.0,510.17,510.67,509.25,509.47,26867.0
2021-03-19 14:10:00,509.03,509.48,508.13,508.89,23003.0,509.03,509.48,508.13,508.89,23003.0
2021-03-19 14:20:00,508.96,509.19,508.31,508.78,27310.0,508.96,509.19,508.31,508.78,27310.0
2021-03-19 14:30:00,508.71,509.01,508.48,508.82,14828.0,508.71,509.01,508.48,508.82,14828.0
2021-03-19 14:40:00,508.84,509.34,508.66,509.34,13028.0,508.84,509.34,508.66,509.34,13028.0
2021-03-19 14:50:00,509.2,509.8,509.14,509.8,24719.0,509.2,509.8,509.14,509.8,24719.0
2021-03-19 15:00:00,509.73,510.13,508.96,509.33,36311.0,509.73,510.13,508.96,509.33,36311.0
2021-03-19 15:10:00,509.25,509.78,509.08,509.66,19481.0,509.25,509.78,509.08,509.66,19481.0
2021-03-19 15:20:00,509.79,509.99,509.06,509.63,32078.0,509.79,509.99,509.06,509.63,32078.0
2021-03-19 15:30:00,509.72,510.34,509.3,510.24,39039.0,509.72,510.34,509.3,510.24,39039.0
2021-03-19 15:40:00,510.2,510.25,509.0,509.8,66630.0,510.2,510.25,509.0,509.8,66630.0
2021-03-19 15:50:00,509.71,513.19,509.25,512.46,400999.0,509.71,513.19,509.25,512.46,400999.0
2021-03-22 09:30:00,509.24,519.04,509.13,518.06,192388.0,509.24,519.04,509.13,518.06,192388.0
2021-03-22 09:40:00,517.8,521.0,516.45,520.88,71929.0,517.8,521.0,516.45,520.88,71929.0
2021-03-22 09:50:00,520.88,523.33,520.33,523.24,88156.0,520.88,523.33,520.33,523.24,88156.0
2021-03-22 10:00:00,523.57,524.51,522.53,522.8,59353.0,523.57,524.51,522.53,522.8,59353.0
2021-03-22 10:10:00,522.75,526.79,522.75,526.25,47836.0,522.75,526.79,522.75,526.25,47836.0
2021-03-22 10:20:00,526.36,528.71,526.36,526.79,71794.0,526.36,528.71,526.36,526.79,71794.0
2021-03-22 10:30:00,526.79,529.31,526.68,527.35,80667.0,526.79,529.31,526.68,527.35,80667.0
2021-03-22 10:40:00,527.62,527.99,525.97,526.94,56908.0,527.62,527.99,525.97,526.94,56908.0
2021-03-22 10:50:00,527.02,528.81,526.6,528.5,26228.0,527.02,528.81,526.6,528.5,26228.0
2021-03-22 11:00:00,528.7,528.76,526.45,528.39,35830.0,528.7,528.76,526.45,528.39,35830.0
2021-03-22 11:10:00,528.49,528.84,525.37,525.61,46349.0,528.49,528.84,525.37,525.61,46349.0
2021-03-22 11:20:00,525.69,526.76,525.69,526.69,33234.0,525.69,526.76,525.69,526.69,33234.0
2021-03-22 11:30:00,526.66,527.33,526.12,526.24,13042.0,526.66,527.33,526.12,526.24,13042.0
2021-03-22 11:40:00,526.55,526.55,525.4,525.81,19384.0,526.55,526.55,525.4,525.81,19384.0
2021-03-22 11:50:00,526.0,526.85,525.5,525.82,15545.0,526.0,526.85,525.5,525.82,15545.0
2021-03-22 12:00:00,525.87,528.09,525.85,527.91,23002.0,525.87,528.09,525.85,527.91,23002.0
2021-03-22 12:10:00,528.05,528.26,526.95,526.96,12865.0,528.05,528.26,526.95,526.96,12865.0
2021-03-22 12:20:00,527.04,528.75,527.03,528.17,11040.0,527.04,528.75,527.03,528.17,11040.0
2021-03-22 12:30:00,528.02,528.03,525.79,525.88,20906.0,528.02,528.03,525.79,525.88,20906.0
2021-03-22 12:40:00,525.92,527.47,525.79,526.65,12547.0,525.92,527.47,525.79,526.65,12547.0
2021-03-22 12:50:00,526.8,528.24,526.6,528.1,12265.0,526.8,528.24,526.6,528.1,12265.0
2021-03-22 13:00:00,528.08,528.09,526.95,527.06,12399.0,528.08,528.09,526.95,527.06,12399.0
2021-03-22 13:10:00,527.0,527.2,526.19,526.34,19834.0,527.0,527.2,526.19,526.34,19834.0
2021-03-22 13:20:00,526.48,527.05,526.07,526.2,12720.0,526.48,527.05,526.07,526.2,12720.0
2021-03-22 13:30:00,526.26,526.9,526.13,526.82,12756.0,526.26,526.9,526.13,526.82,12756.0
2021-03-22 13:40:00,526.79,527.22,526.32,526.47,15824.0,526.79,527.22,526.32,526.47,15824.0
2021-03-22 13:50:00,526.47,527.49,526.28,526.34,14508.0,526.47,527.49,526.28,526.34,14508.0
2021-03-22 14:00:00,526.41,526.54,525.67,526.41,25695.0,526.41,526.54,525.67,526.41,25695.0
2021-03-22 14:10:00,526.11,527.58,526.11,526.9,20132.0,526.11,527.58,526.11,526.9,20132.0
2021-03-22 14:20:00,526.8,526.89,526.0,526.46,17954.0,526.8,526.89,526.0,526.46,17954.0
2021-03-22 14:30:00,526.6,526.76,525.09,525.59,18012.0,526.6,526.76,525.09,525.59,18012.0
2021-03-22 14:40:00,525.49,525.54,524.37,524.38,22716.0,525.49,525.54,524.37,524.38,22716.0
2021-03-22 14:50:00,524.42,525.6,524.26,524.58,23111.0,524.42,525.6,524.26,524.58,23111.0
2021-03-22 15:00:00,524.54,525.55,524.01,524.13,33494.0,524.54,525.55,524.01,524.13,33494.0
2021-03-22 15:10:00,524.1,525.04,523.63,524.6,30503.0,524.1,525.04,523.63,524.6,30503.0
2021-03-22 15:20:00,524.73,524.76,522.84,523.63,35364.0,524.73,524.76,522.84,523.63,35364.0
2021-03-22 15:30:00,523.69,524.43,523.44,523.95,36143.0,523.69,524.43,523.44,523.95,36143.0
2021-03-22 15:40:00,523.83,524.18,523.28,523.53,58656.0,523.83,524.18,523.28,523.53,58656.0
2021-03-22 15:50:00,523.59,524.07,522.64,522.88,135846.0,523.59,524.07,522.64,522.88,135846.0
2021-03-23 09:30:00,530.04,536.58,529.4,535.84,436013.0,530.04,536.58,529.4,535.84,436013.0
2021-03-23 09:40:00,535.85,538.51,535.22,535.97,231710.0,535.85,538.51,535.22,535.97,231710.0
2021-03-23 09:50:00,536.13,538.59,535.23,537.11,127743.0,536.13,538.59,535.23,537.11,127743.0
2021-03-23 10:00:00,537.15,539.46,536.07,538.76,116666.0,537.15,539.46,536.07,538.76,116666.0
2021-03-23 10:10:00,538.88,539.95,537.5,539.95,91674.0,538.88,539.95,537.5,539.95,91674.0
2021-03-23 10:20:00,540.0,541.42,538.27,538.59,103400.0,540.0,541.42,538.27,538.59,103400.0
2021-03-23 10:30:00,538.68,538.93,536.37,537.41,72368.0,538.68,538.93,536.37,537.41,72368.0
2021-03-23 10:40:00,537.58,540.7,537.26,540.48,60098.0,537.58,540.7,537.26,540.48,60098.0
2021-03-23 10:50:00,540.37,542.29,539.38,541.66,68815.0,540.37,542.29,539.38,541.66,68815.0
2021-03-23 11:00:00,541.92,542.79,540.16,541.47,64078.0,541.92,542.79,540.16,541.47,64078.0
2021-03-23 11:10:00,541.88,542.0,539.68,541.21,39829.0,541.88,542.0,539.68,541.21,39829.0
2021-03-23 11:20:00,541.29,541.63,539.52,539.6,29078.0,541.29,541.63,539.52,539.6,29078.0
2021-03-23 11:30:00,539.77,541.19,539.75,541.04,38516.0,539.77,541.19,539.75,541.04,38516.0
2021-03-23 11:40:00,540.81,542.57,540.55,542.5,43051.0,540.81,542.57,540.55,542.5,43051.0
2021-03-23 11:50:00,542.58,543.12,539.29,539.92,89828.0,542.58,543.12,539.29,539.92,89828.0
2021-03-23 12:00:00,540.06,541.13,537.47,538.46,75370.0,540.06,541.13,537.47,538.46,75370.0
2021-03-23 12:10:00,538.46,538.75,536.73,537.44,55291.0,538.46,538.75,536.73,537.44,55291.0
2021-03-23 12:20:00,537.7,539.12,537.58,537.74,30511.0,537.7,539.12,537.58,537.74,30511.0
2021-03-23 12:30:00,538.0,538.95,536.37,538.43,40477.0,538.0,538.95,536.37,538.43,40477.0
2021-03-23 12:40:00,538.34,539.58,537.67,538.63,31336.0,538.34,539.58,537.67,538.63,31336.0
2021-03-23 12:50:00,538.81,539.46,538.06,539.23,26720.0,538.81,539.46,538.06,539.23,26720.0
2021-03-23 13:00:00,539.44,539.89,538.2,539.29,28769.0,539.44,539.89,538.2,539.29,28769.0
2021-03-23 13:10:00,539.2,539.94,537.21,537.48,29044.0,539.2,539.94,537.21,537.48,29044.0
2021-03-23 13:20:00,537.41,537.64,536.15,536.69,40628.0,537.41,537.64,536.15,536.69,40628.0
2021-03-23 13:30:00,536.84,536.97,535.64,536.83,39734.0,536.84,536.97,535.64,536.83,39734.0
2021-03-23 13:40:00,536.68,537.0,535.68,536.94,34413.0,536.68,537.0,535.68,536.94,34413.0
2021-03-23 13:50:00,536.68,538.1,536.03,537.27,36308.0,536.68,538.1,536.03,537.27,36308.0
2021-03-23 14:00:00,537.24,537.66,536.59,537.55,26408.0,537.24,537.66,536.59,537.55,26408.0
2021-03-23 14:10:00,537.55,538.47,537.28,538.2,21279.0,537.55,538.47,537.28,538.2,21279.0
2021-03-23 14:20:00,538.36,539.15,538.0,538.94,20774.0,538.36,539.15,538.0,538.94,20774.0
2021-03-23 14:30:00,538.95,540.61,538.83,540.53,34179.0,538.95,540.61,538.83,540.53,34179.0
2021-03-23 14:40:00,540.5,541.3,539.51,540.93,41823.0,540.5,541.3,539.51,540.93,41823.0
2021-03-23 14:50:00,540.89,540.89,537.42,537.71,105138.0,540.89,540.89,537.42,537.71,105138.0
2021-03-23 15:00:00,537.51,537.77,536.16,536.85,50173.0,537.51,537.77,536.16,536.85,50173.0
2021-03-23 15:10:00,536.93,537.23,535.89,536.33,71046.0,536.93,537.23,535.89,536.33,71046.0
2021-03-23 15:20:00,536.13,536.75,534.75,536.61,53771.0,536.13,536.75,534.75,536.61,53771.0
2021-03-23 15:30:00,536.53,537.04,535.38,536.15,89327.0,536.53,537.04,535.38,536.15,89327.0
2021-03-23 15:40:00,536.04,538.32,535.97,537.63,91999.0,536.04,538.32,535.97,537.63,91999.0
2021-03-23 15:50:00,537.5,537.58,534.02,535.09,266200.0,537.5,537.58,534.02,535.09,266200.0
2021-03-24 09:30:00,534.06,534.49,526.95,528.15,219470.0,534.06,534.49,526.95,528.15,219470.0
2021-03-24 09:40:00,528.66,531.1,527.2,528.69,101100.0,528.66,531.1,527.2,528.69,101100.0
2021-03-24 09:50:00,528.16,528.5,525.55,526.43,70525.0,528.16,528.5,525.55,526.43,70525.0
2021-03-24 10:00:00,526.3,527.04,524.5,526.27,118882.0,526.3,527.04,524.5,526.27,118882.0
2021-03-24 10:10:00,526.11,526.12,522.35,522.8,98043.0,526.11,526.12,522.35,522.8,98043.0
2021-03-24 10:20:00,522.82,526.09,522.61,525.97,61195.0,522.82,526.09,522.61,525.97,61195.0
2021-03-24 10:30:00,525.77,527.4,525.13,525.76,50033.0,525.77,527.4,525.13,525.76,50033.0
2021-03-24 10:40:00,525.76,529.36,525.1,528.24,79601.0,525.76,529.36,525.1,528.24,79601.0
2021-03-24 10:50:00,528.03,528.72,526.88,526.88,49593.0,528.03,528.72,526.88,526.88,49593.0
2021-03-24 11:00:00,527.14,529.71,527.0,529.07,34535.0,527.14,529.71,527.0,529.07,34535.0
2021-03-24 11:10:00,529.11,530.0,528.65,529.57,34948.0,529.11,530.0,528.65,529.57,34948.0
2021-03-24 11:20:00,529.56,530.65,528.4,529.16,30286.0,529.56,530.65,528.4,529.16,30286.0
2021-03-24 11:30:00,529.08,529.55,526.99,527.33,34814.0,529.08,529.55,526.99,527.33,34814.0
2021-03-24 11:40:00,527.35,528.33,526.88,527.57,17711.0,527.35,528.33,526.88,527.57,17711.0
2021-03-24 11:50:00,527.38,527.78,525.78,527.22,32347.0,527.38,527.78,525.78,527.22,32347.0
2021-03-24 12:00:00,527.22,529.29,526.82,529.29,18326.0,527.22,529.29,526.82,529.29,18326.0
2021-03-24 12:10:00,529.34,529.39,527.98,528.91,15826.0,529.34,529.39,527.98,528.91,15826.0
2021-03-24 12:20:00,528.88,528.93,526.65,528.93,22372.0,528.88,528.93,526.65,528.93,22372.0
2021-03-24 12:30:00,528.82,529.15,528.12,528.35,11420.0,528.82,529.15,528.12,528.35,11420.0
2021-03-24 12:40:00,528.38,528.68,527.01,527.51,19145.0,528.38,528.68,527.01,527.51,19145.0
2021-03-24 12:50:00,527.43,527.63,526.39,527.13,15254.0,527.43,527.63,526.39,527.13,15254.0
2021-03-24 13:00:00,526.88,526.95,525.5,526.0,17485.0,526.88,526.95,525.5,526.0,17485.0
2021-03-24 13:10:00,526.07,526.21,524.52,525.72,21831.0,526.07,526.21,524.52,525.72,21831.0
2021-03-24 13:20:00,525.54,526.46,525.44,525.79,18564.0,525.54,526.46,525.44,525.79,18564.0
2021-03-24 13:30:00,525.68,526.51,525.45,526.3,11006.0,525.68,526.51,525.45,526.3,11006.0
2021-03-24 13:40:00,526.09,526.09,524.63,526.09,15870.0,526.09,526.09,524.63,526.09,15870.0
2021-03-24 13:50:00,526.2,526.94,525.99,526.48,15219.0,526.2,526.94,525.99,526.48,15219.0
2021-03-24 14:00:00,526.73,526.73,525.23,526.52,22328.0,526.73,526.73,525.23,526.52,22328.0
2021-03-24 14:10:00,526.2,527.12,526.02,526.95,19447.0,526.2,527.12,526.02,526.95,19447.0
2021-03-24 14:20:00,526.4,526.74,525.47,525.47,9782.0,526.4,526.74,525.47,525.47,9782.0
2021-03-24 14:30:00,525.33,526.72,524.91,526.17,23267.0,525.33,526.72,524.91,526.17,23267.0
2021-03-24 14:40:00,526.51,526.96,525.31,526.6,23263.0,526.51,526.96,525.31,526.6,23263.0
2021-03-24 14:50:00,526.66,526.81,524.62,525.31,16336.0,526.66,526.81,524.62,525.31,16336.0
2021-03-24 15:00:00,525.34,525.81,524.36,525.58,22917.0,525.34,525.81,524.36,525.58,22917.0
2021-03-24 15:10:00,525.46,525.94,524.5,525.48,16136.0,525.46,525.94,524.5,525.48,16136.0
2021-03-24 15:20:00,525.42,525.52,524.3,524.72,24199.0,525.42,525.52,524.3,524.72,24199.0
2021-03-24 15:30:00,524.85,525.49,523.37,523.76,48687.0,524.85,525.49,523.37,523.76,48687.0
2021-03-24 15:40:00,523.9,524.7,523.69,524.24,47284.0,523.9,524.7,523.69,524.24,47284.0
2021-03-24 15:50:00,523.99,524.01,520.0,520.73,178315.0,523.99,524.01,520.0,520.73,178315.0
2021-03-25 09:30:00,516.93,518.36,515.0,515.44,154014.0,516.93,518.36,515.0,515.44,154014.0
2021-03-25 09:40:00,515.68,516.38,513.32,513.42,113437.0,515.68,516.38,513.32,513.42,113437.0
2021-03-25 09:50:00,513.13,513.73,511.05,513.06,45462.0,513.13,513.73,511.05,513.06,45462.0
2021-03-25 10:00:00,512.82,517.87,512.43,517.55,80212.0,512.82,517.87,512.43,517.55,80212.0
2021-03-25 10:10:00,517.64,518.53,513.33,513.68,27925.0,517.64,518.53,513.33,513.68,27925.0
2021-03-25 10:20:00,513.93,516.22,512.11,512.16,29189.0,513.93,516.22,512.11,512.16,29189.0
2021-03-25 10:30:00,512.0,512.3,510.95,511.72,37856.0,512.0,512.3,510.95,511.72,37856.0
2021-03-25 10:40:00,511.41,511.51,507.96,508.0,57901.0,511.41,511.51,507.96,508.0,57901.0
2021-03-25 10:50:00,507.71,508.14,506.11,507.56,57887.0,507.71,508.14,506.11,507.56,57887.0
2021-03-25 11:00:00,507.67,508.79,506.5,507.02,42422.0,507.67,508.79,506.5,507.02,42422.0
2021-03-25 11:10:00,507.07,508.15,506.09,507.79,43229.0,507.07,508.15,506.09,507.79,43229.0
2021-03-25 11:20:00,507.42,507.42,505.06,506.44,54339.0,507.42,507.42,505.06,506.44,54339.0
2021-03-25 11:30:00,506.43,508.47,506.24,506.91,53096.0,506.43,508.47,506.24,506.91,53096.0
2021-03-25 11:40:00,506.76,506.77,503.88,504.49,67666.0,506.76,506.77,503.88,504.49,67666.0
2021-03-25 11:50:00,504.4,506.44,503.0,505.96,67028.0,504.4,506.44,503.0,505.96,67028.0
2021-03-25 12:00:00,505.96,507.75,504.82,505.1,58093.0,505.96,507.75,504.82,505.1,58093.0
2021-03-25 12:10:00,505.22,506.56,504.29,506.25,44440.0,505.22,506.56,504.29,506.25,44440.0
2021-03-25 12:20:00,506.22,507.63,505.67,507.63,47950.0,506.22,507.63,505.67,507.63,47950.0
2021-03-25 12:30:00,507.77,507.92,504.41,504.74,44101.0,507.77,507.92,504.41,504.74,44101.0
2021-03-25 12:40:00,504.81,507.4,504.6,506.22,53744.0,504.81,507.4,504.6,506.22,53744.0
2021-03-25 12:50:00,506.38,506.67,505.01,505.19,37227.0,506.38,506.67,505.01,505.19,37227.0
2021-03-25 13:00:00,505.13,505.13,503.74,503.86,46437.0,505.13,505.13,503.74,503.86,46437.0
2021-03-25 13:10:00,503.86,506.51,503.72,505.7,58776.0,503.86,506.51,503.72,505.7,58776.0
2021-03-25 13:20:00,505.98,506.25,504.62,505.01,40453.0,505.98,506.25,504.62,505.01,40453.0
2021-03-25 13:30:00,505.1,505.81,502.12,502.8,51444.0,505.1,505.81,502.12,502.8,51444.0
2021-03-25 13:40:00,502.92,503.59,501.6,501.6,59710.0,502.92,503.59,501.6,501.6,59710.0
2021-03-25 13:50:00,501.64,501.79,499.0,499.38,104026.0,501.64,501.79,499.0,499.38,104026.0
2021-03-25 14:00:00,499.27,500.0,497.28,497.43,93578.0,499.27,500.0,497.28,497.43,93578.0
2021-03-25 14:10:00,497.4,498.97,497.0,498.56,72627.0,497.4,498.97,497.0,498.56,72627.0
2021-03-25 14:20:00,498.5,498.68,497.07,497.53,51808.0,498.5,498.68,497.07,497.53,51808.0
2021-03-25 14:30:00,497.52,501.65,497.29,501.15,72722.0,497.52,501.65,497.29,501.15,72722.0
2021-03-25 14:40:00,501.07,502.56,500.55,502.4,49286.0,501.07,502.56,500.55,502.4,49286.0
2021-03-25 14:50:00,502.43,503.55,501.29,503.23,53719.0,502.43,503.55,501.29,503.23,53719.0
2021-03-25 15:00:00,503.16,505.51,503.16,504.66,66956.0,503.16,505.51,503.16,504.66,66956.0
2021-03-25 15:10:00,504.68,505.59,503.14,503.41,53372.0,504.68,505.59,503.14,503.41,53372.0
2021-03-25 15:20:00,503.17,503.42,501.64,502.64,35092.0,503.17,503.42,501.64,502.64,35092.0
2021-03-25 15:30:00,502.5,503.64,502.27,503.03,56093.0,502.5,503.64,502.27,503.03,56093.0
2021-03-25 15:40:00,503.04,504.44,502.98,504.17,61678.0,503.04,504.44,502.98,504.17,61678.0
2021-03-25 15:50:00,504.14,504.82,502.33,502.61,212233.0,504.14,504.82,502.33,502.61,212233.0
2021-03-26 09:30:00,504.5,507.1,501.2,501.49,155921.0,504.5,507.1,501.2,501.49,155921.0
2021-03-26 09:40:00,501.5,504.29,499.41,503.21,117867.0,501.5,504.29,499.41,503.21,117867.0
2021-03-26 09:50:00,503.16,505.87,501.57,505.08,76810.0,503.16,505.87,501.57,505.08,76810.0
2021-03-26 10:00:00,505.5,506.5,503.1,504.41,48276.0,505.5,506.5,503.1,504.41,48276.0
2021-03-26 10:10:00,504.59,504.62,500.61,500.61,47550.0,504.59,504.62,500.61,500.61,47550.0
2021-03-26 10:20:00,500.7,503.85,499.92,503.85,53178.0,500.7,503.85,499.92,503.85,53178.0
2021-03-26 10:30:00,503.69,506.17,503.69,505.21,45198.0,503.69,506.17,503.69,505.21,45198.0
2021-03-26 10:40:00,505.1,506.65,504.39,505.76,25915.0,505.1,506.65,504.39,505.76,25915.0
2021-03-26 10:50:00,505.9,505.9,502.95,504.56,50967.0,505.9,505.9,502.95,504.56,50967.0
2021-03-26 11:00:00,504.69,505.87,503.24,505.81,44126.0,504.69,505.87,503.24,505.81,44126.0
2021-03-26 11:10:00,505.66,505.77,502.93,504.11,35588.0,505.66,505.77,502.93,504.11,35588.0
2021-03-26 11:20:00,504.04,504.5,501.63,502.18,22932.0,504.04,504.5,501.63,502.18,22932.0
2021-03-26 11:30:00,501.93,504.0,501.39,503.35,20603.0,501.93,504.0,501.39,503.35,20603.0
2021-03-26 11:40:00,503.81,504.29,503.25,503.26,19576.0,503.81,504.29,503.25,503.26,19576.0
2021-03-26 11:50:00,503.41,503.96,503.02,503.78,11274.0,503.41,503.96,503.02,503.78,11274.0
2021-03-26 12:00:00,503.96,504.37,503.21,503.89,10937.0,503.96,504.37,503.21,503.89,10937.0
2021-03-26 12:10:00,504.12,505.23,503.82,504.14,13843.0,504.12,505.23,503.82,504.14,13843.0
2021-03-26 12:20:00,503.91,505.5,503.59,504.81,16098.0,503.91,505.5,503.59,504.81,16098.0
2021-03-26 12:30:00,504.74,505.74,504.12,505.08,40911.0,504.74,505.74,504.12,505.08,40911.0
2021-03-26 12:40:00,505.18,505.49,503.55,503.98,24315.0,505.18,505.49,503.55,503.98,24315.0
2021-03-26 12:50:00,504.14,504.14,502.02,502.6,35364.0,504.14,504.14,502.02,502.6,35364.0
2021-03-26 13:00:00,502.73,503.45,502.48,503.39,25273.0,502.73,503.45,502.48,503.39,25273.0
2021-03-26 13:10:00,503.39,504.09,503.11,503.68,14143.0,503.39,504.09,503.11,503.68,14143.0
2021-03-26 13:20:00,503.83,504.25,503.25,503.34,16201.0,503.83,504.25,503.25,503.34,16201.0
2021-03-26 13:30:00,503.4,503.98,502.11,502.28,12207.0,503.4,503.98,502.11,502.28,12207.0
2021-03-26 13:40:00,502.13,502.32,501.5,501.59,19029.0,502.13,502.32,501.5,501.59,19029.0
2021-03-26 13:50:00,501.51,502.32,499.95,500.1,27822.0,501.51,502.32,499.95,500.1,27822.0
2021-03-26 14:00:00,500.1,501.31,498.85,498.93,33024.0,500.1,501.31,498.85,498.93,33024.0
2021-03-26 14:10:00,498.95,499.04,497.16,498.09,51974.0,498.95,499.04,497.16,498.09,51974.0
2021-03-26 14:20:00,497.38,499.38,496.68,499.38,31532.0,497.38,499.38,496.68,499.38,31532.0
2021-03-26 14:30:00,499.39,499.69,497.38,497.38,32302.0,499.39,499.69,497.38,497.38,32302.0
2021-03-26 14:40:00,497.49,498.26,496.71,497.14,21330.0,497.49,498.26,496.71,497.14,21330.0
2021-03-26 14:50:00,497.14,500.94,497.14,500.92,39474.0,497.14,500.94,497.14,500.92,39474.0
2021-03-26 15:00:00,500.78,501.24,499.48,499.81,31759.0,500.78,501.24,499.48,499.81,31759.0
2021-03-26 15:10:00,499.81,501.99,499.5,501.76,53906.0,499.81,501.99,499.5,501.76,53906.0
2021-03-26 15:20:00,501.77,503.1,501.17,503.1,27681.0,501.77,503.1,501.17,503.1,27681.0
2021-03-26 15:30:00,503.12,504.77,502.79,504.52,53202.0,503.12,504.77,502.79,504.52,53202.0
2021-03-26 15:40:00,504.6,505.45,504.23,505.09,52310.0,504.6,505.45,504.23,505.09,52310.0
2021-03-26 15:50:00,505.05,508.72,505.03,508.35,205953.0,505.05,508.72,505.03,508.35,205953.0
2021-03-29 09:30:00,505.83,509.7,505.66,509.5,122075.0,505.83,509.7,505.66,509.5,122075.0
2021-03-29 09:40:00,509.71,511.8,508.62,510.41,85995.0,509.71,511.8,508.62,510.41,85995.0
2021-03-29 09:50:00,510.62,511.75,505.47,505.55,44208.0,510.62,511.75,505.47,505.55,44208.0
2021-03-29 10:00:00,505.72,506.64,505.12,505.76,26714.0,505.72,506.64,505.12,505.76,26714.0
2021-03-29 10:10:00,505.45,507.04,504.49,505.58,28420.0,505.45,507.04,504.49,505.58,28420.0
2021-03-29 10:20:00,505.64,508.0,504.4,506.87,50365.0,505.64,508.0,504.4,506.87,50365.0
2021-03-29 10:30:00,506.85,511.07,506.7,510.43,57220.0,506.85,511.07,506.7,510.43,57220.0
2021-03-29 10:40:00,510.58,511.84,509.28,509.95,39424.0,510.58,511.84,509.28,509.95,39424.0
2021-03-29 10:50:00,509.64,510.64,509.46,509.66,27403.0,509.64,510.64,509.46,509.66,27403.0
2021-03-29 11:00:00,509.73,509.73,507.07,508.32,33021.0,509.73,509.73,507.07,508.32,33021.0
2021-03-29 11:10:00,508.42,509.46,507.0,507.3,25881.0,508.42,509.46,507.0,507.3,25881.0
2021-03-29 11:20:00,507.49,510.52,507.3,509.97,29228.0,507.49,510.52,507.3,509.97,29228.0
2021-03-29 11:30:00,510.11,511.03,509.22,509.74,16647.0,510.11,511.03,509.22,509.74,16647.0
2021-03-29 11:40:00,509.72,510.6,509.45,509.67,23129.0,509.72,510.6,509.45,509.67,23129.0
2021-03-29 11:50:00,509.45,511.31,509.43,510.12,22584.0,509.45,511.31,509.43,510.12,22584.0
2021-03-29 12:00:00,510.05,510.34,508.38,508.65,41471.0,510.05,510.34,508.38,508.65,41471.0
2021-03-29 12:10:00,508.83,509.6,508.05,509.31,20510.0,508.83,509.6,508.05,509.31,20510.0
2021-03-29 12:20:00,509.39,510.89,509.33,510.83,29312.0,509.39,510.89,509.33,510.83,29312.0
2021-03-29 12:30:00,510.99,512.35,510.7,511.91,34254.0,510.99,512.35,510.7,511.91,34254.0
2021-03-29 12:40:00,512.09,513.26,512.07,512.6,17235.0,512.09,513.26,512.07,512.6,17235.0
2021-03-29 12:50:00,512.62,515.23,512.28,515.23,44701.0,512.62,515.23,512.28,515.23,44701.0
2021-03-29 13:00:00,515.31,516.43,515.02,516.24,35428.0,515.31,516.43,515.02,516.24,35428.0
2021-03-29 13:10:00,516.39,518.0,516.22,517.09,51102.0,516.39,518.0,516.22,517.09,51102.0
2021-03-29 13:20:00,517.21,517.21,514.86,514.86,32724.0,517.21,517.21,514.86,514.86,32724.0
2021-03-29 13:30:00,514.82,516.71,514.65,514.78,32502.0,514.82,516.71,514.65,514.78,32502.0
2021-03-29 13:40:00,514.74,515.66,513.99,514.55,18338.0,514.74,515.66,513.99,514.55,18338.0
2021-03-29 13:50:00,514.66,515.28,513.15,513.28,14324.0,514.66,515.28,513.15,513.28,14324.0
2021-03-29 14:00:00,513.36,513.36,511.74,511.85,42222.0,513.36,513.36,511.74,511.85,42222.0
2021-03-29 14:10:00,511.64,512.46,510.87,511.58,13677.0,511.64,512.46,510.87,511.58,13677.0
2021-03-29 14:20:00,511.57,512.64,511.41,511.97,10794.0,511.57,512.64,511.41,511.97,10794.0
2021-03-29 14:30:00,511.75,512.04,510.82,511.27,9031.0,511.75,512.04,510.82,511.27,9031.0
2021-03-29 14:40:00,510.6,512.58,510.12,511.87,29364.0,510.6,512.58,510.12,511.87,29364.0
2021-03-29 14:50:00,511.7,512.74,510.24,511.04,33742.0,511.7,512.74,510.24,511.04,33742.0
2021-03-29 15:00:00,511.26,513.36,511.14,513.27,51117.0,511.26,513.36,511.14,513.27,51117.0
2021-03-29 15:10:00,513.28,513.92,512.63,513.33,53289.0,513.28,513.92,512.63,513.33,53289.0
2021-03-29 15:20:00,513.33,514.24,513.01,513.85,57818.0,513.33,514.24,513.01,513.85,57818.0
2021-03-29 15:30:00,514.0,514.79,513.1,514.61,59762.0,514.0,514.79,513.1,514.61,59762.0
2021-03-29 15:40:00,514.69,515.0,513.47,514.33,71085.0,514.69,515.0,513.47,514.33,71085.0
2021-03-29 15:50:00,514.25,514.36,512.85,514.33,136668.0,514.25,514.36,512.85,514.33,136668.0
2021-03-30 09:30:00,510.21,512.24,508.56,510.18,66406.0,510.21,512.24,508.56,510.18,66406.0
2021-03-30 09:40:00,510.62,511.86,509.15,510.84,31708.0,510.62,511.86,509.15,510.84,31708.0
2021-03-30 09:50:00,510.77,510.88,508.0,509.3,30200.0,510.77,510.88,508.0,509.3,30200.0
2021-03-30 10:00:00,508.4,511.17,508.01,510.83,39524.0,508.4,511.17,508.01,510.83,39524.0
2021-03-30 10:10:00,510.69,511.31,508.03,508.38,18419.0,510.69,511.31,508.03,508.38,18419.0
2021-03-30 10:20:00,508.17,508.81,506.91,508.81,23551.0,508.17,508.81,506.91,508.81,23551.0
2021-03-30 10:30:00,508.75,509.17,507.35,507.37,13143.0,508.75,509.17,507.35,507.37,13143.0
2021-03-30 10:40:00,507.25,510.11,507.15,508.84,27844.0,507.25,510.11,507.15,508.84,27844.0
2021-03-30 10:50:00,508.92,509.2,507.61,508.72,23087.0,508.92,509.2,507.61,508.72,23087.0
2021-03-30 11:00:00,508.63,509.51,507.5,509.28,24934.0,508.63,509.51,507.5,509.28,24934.0
2021-03-30 11:10:00,509.22,510.38,509.22,509.66,29218.0,509.22,510.38,509.22,509.66,29218.0
2021-03-30 11:20:00,509.58,510.75,508.22,510.2,27320.0,509.58,510.75,508.22,510.2,27320.0
2021-03-30 11:30:00,510.22,511.68,509.93,511.18,29008.0,510.22,511.68,509.93,511.18,29008.0
2021-03-30 11:40:00,511.3,511.59,509.01,509.5,25388.0,511.3,511.59,509.01,509.5,25388.0
2021-03-30 11:50:00,509.64,509.89,509.16,509.34,12752.0,509.64,509.89,509.16,509.34,12752.0
2021-03-30 12:00:00,509.41,509.66,508.66,509.12,15407.0,509.41,509.66,508.66,509.12,15407.0
2021-03-30 12:10:00,509.32,509.34,508.5,508.51,18952.0,509.32,509.34,508.5,508.51,18952.0
2021-03-30 12:20:00,508.54,510.2,508.47,509.68,14857.0,508.54,510.2,508.47,509.68,14857.0
2021-03-30 12:30:00,509.71,510.14,509.05,510.09,12723.0,509.71,510.14,509.05,510.09,12723.0
2021-03-30 12:40:00,510.04,510.07,509.0,509.38,11166.0,510.04,510.07,509.0,509.38,11166.0
2021-03-30 12:50:00,509.43,509.78,508.66,509.09,12955.0,509.43,509.78,508.66,509.09,12955.0
2021-03-30 13:00:00,509.04,509.04,507.93,508.48,10705.0,509.04,509.04,507.93,508.48,10705.0
2021-03-30 13:10:00,508.37,510.0,508.37,509.41,14610.0,508.37,510.0,508.37,509.41,14610.0
2021-03-30 13:20:00,509.46,510.06,509.17,509.9,12793.0,509.46,510.06,509.17,509.9,12793.0
2021-03-30 13:30:00,509.85,510.25,509.23,509.92,12965.0,509.85,510.25,509.23,509.92,12965.0
2021-03-30 13:40:00,509.93,510.05,509.64,509.77,6522.0,509.93,510.05,509.64,509.77,6522.0
2021-03-30 13:50:00,510.01,510.71,509.9,510.18,22519.0,510.01,510.71,509.9,510.18,22519.0
2021-03-30 14:00:00,509.88,510.2,509.38,510.16,14688.0,509.88,510.2,509.38,510.16,14688.0
2021-03-30 14:10:00,510.07,511.06,509.67,510.41,21465.0,510.07,511.06,509.67,510.41,21465.0
2021-03-30 14:20:00,510.51,511.2,509.8,510.9,26894.0,510.51,511.2,509.8,510.9,26894.0
2021-03-30 14:30:00,511.0,513.12,510.96,513.05,38302.0,511.0,513.12,510.96,513.05,38302.0
2021-03-30 14:40:00,513.0,513.45,512.21,512.94,36705.0,513.0,513.45,512.21,512.94,36705.0
2021-03-30 14:50:00,512.87,514.02,512.41,513.66,17734.0,512.87,514.02,512.41,513.66,17734.0
2021-03-30 15:00:00,513.63,513.78,512.92,512.98,23595.0,513.63,513.78,512.92,512.98,23595.0
2021-03-30 15:10:00,512.93,514.19,512.67,514.0,23130.0,512.93,514.19,512.67,514.0,23130.0
2021-03-30 15:20:00,514.0,514.41,513.4,513.4,11805.0,514.0,514.41,513.4,513.4,11805.0
2021-03-30 15:30:00,513.47,514.11,513.08,513.95,24335.0,513.47,514.11,513.08,513.95,24335.0
2021-03-30 15:40:00,513.97,514.34,513.63,514.13,30547.0,513.97,514.34,513.63,514.13,30547.0
2021-03-30 15:50:00,514.0,514.01,511.5,513.69,156036.0,514.0,514.01,511.5,513.69,156036.0
2021-03-31 09:30:00,515.67,517.72,515.44,516.87,94623.0,515.67,517.72,515.44,516.87,94623.0
2021-03-31 09:40:00,517.13,519.47,516.33,519.47,50609.0,517.13,519.47,516.33,519.47,50609.0
2021-03-31 09:50:00,519.31,520.48,518.96,520.4,58446.0,519.31,520.48,518.96,520.4,58446.0
2021-03-31 10:00:00,519.92,520.92,519.1,520.15,42655.0,519.92,520.92,519.1,520.15,42655.0
2021-03-31 10:10:00,520.45,521.75,520.15,521.08,53731.0,520.45,521.75,520.15,521.08,53731.0
2021-03-31 10:20:00,521.19,521.91,520.01,521.5,47978.0,521.19,521.91,520.01,521.5,47978.0
2021-03-31 10:30:00,521.7,524.65,521.7,522.79,81279.0,521.7,524.65,521.7,522.79,81279.0
2021-03-31 10:40:00,522.91,524.64,522.87,523.36,34910.0,522.91,524.64,522.87,523.36,34910.0
2021-03-31 10:50:00,523.46,523.76,522.21,522.21,32363.0,523.46,523.76,522.21,522.21,32363.0
2021-03-31 11:00:00,522.17,523.5,521.78,522.96,34339.0,522.17,523.5,521.78,522.96,34339.0
2021-03-31 11:10:00,522.96,525.48,522.96,523.8,54168.0,522.96,525.48,522.96,523.8,54168.0
2021-03-31 11:20:00,523.79,524.69,523.65,524.2,22848.0,523.79,524.69,523.65,524.2,22848.0
2021-03-31 11:30:00,524.07,524.86,523.86,524.79,15380.0,524.07,524.86,523.86,524.79,15380.0
2021-03-31 11:40:00,524.82,526.32,524.14,526.28,46282.0,524.82,526.32,524.14,526.28,46282.0
2021-03-31 11:50:00,526.28,527.59,525.88,527.24,77003.0,526.28,527.59,525.88,527.24,77003.0
2021-03-31 12:00:00,527.31,527.43,525.63,526.15,30682.0,527.31,527.43,525.63,526.15,30682.0
2021-03-31 12:10:00,526.22,526.22,525.03,525.8,24038.0,526.22,526.22,525.03,525.8,24038.0
2021-03-31 12:20:00,525.79,525.83,524.12,524.92,15746.0,525.79,525.83,524.12,524.92,15746.0
2021-03-31 12:30:00,525.0,526.35,524.85,525.9,14957.0,525.0,526.35,524.85,525.9,14957.0
2021-03-31 12:40:00,525.83,526.03,524.84,525.48,11914.0,525.83,526.03,524.84,525.48,11914.0
2021-03-31 12:50:00,525.43,525.57,524.87,525.19,11322.0,525.43,525.57,524.87,525.19,11322.0
2021-03-31 13:00:00,525.04,525.04,523.98,524.84,24437.0,525.04,525.04,523.98,524.84,24437.0
2021-03-31 13:10:00,524.78,526.92,524.78,526.67,24136.0,524.78,526.92,524.78,526.67,24136.0
2021-03-31 13:20:00,526.63,527.54,526.18,527.54,27093.0,526.63,527.54,526.18,527.54,27093.0
2021-03-31 13:30:00,527.6,528.09,526.92,527.02,29228.0,527.6,528.09,526.92,527.02,29228.0
2021-03-31 13:40:00,526.9,527.42,526.3,526.7,28134.0,526.9,527.42,526.3,526.7,28134.0
2021-03-31 13:50:00,526.69,528.13,526.62,527.26,32071.0,526.69,528.13,526.62,527.26,32071.0
2021-03-31 14:00:00,527.42,527.42,524.16,525.35,15399.0,527.42,527.42,524.16,525.35,15399.0
2021-03-31 14:10:00,525.03,525.5,524.49,525.33,36965.0,525.03,525.5,524.49,525.33,36965.0
2021-03-31 14:20:00,525.39,526.3,525.37,525.76,31041.0,525.39,526.3,525.37,525.76,31041.0
2021-03-31 14:30:00,525.73,525.96,525.24,525.32,22525.0,525.73,525.96,525.24,525.32,22525.0
2021-03-31 14:40:00,525.24,525.49,524.19,525.43,13481.0,525.24,525.49,524.19,525.43,13481.0
2021-03-31 14:50:00,525.34,526.35,524.67,525.87,12027.0,525.34,526.35,524.67,525.87,12027.0
2021-03-31 15:00:00,525.96,526.67,524.0,524.95,35744.0,525.96,526.67,524.0,524.95,35744.0
2021-03-31 15:10:00,524.72,525.17,523.0,523.0,24999.0,524.72,525.17,523.0,523.0,24999.0
2021-03-31 15:20:00,523.15,523.74,522.35,522.35,33216.0,523.15,523.74,522.35,522.35,33216.0
2021-03-31 15:30:00,522.47,523.05,522.14,522.52,27214.0,522.47,523.05,522.14,522.52,27214.0
2021-03-31 15:40:00,522.61,523.04,521.42,521.98,41019.0,522.61,523.04,521.42,521.98,41019.0
2021-03-31 15:50:00,522.09,523.39,520.41,521.75,211174.0,522.09,523.39,520.41,521.75,211174.0
2021-04-01 09:30:00,529.94,531.75,527.03,531.52,138626.0,529.94,531.75,527.03,531.52,138626.0
2021-04-01 09:40:00,531.55,532.6,530.0,531.64,59119.0,531.55,532.6,530.0,531.64,59119.0
2021-04-01 09:50:00,531.6,533.11,530.23,531.0,62625.0,531.6,533.11,530.23,531.0,62625.0
2021-04-01 10:00:00,531.22,531.22,528.09,530.76,56012.0,531.22,531.22,528.09,530.76,56012.0
2021-04-01 10:10:00,530.69,531.84,530.35,530.51,34764.0,530.69,531.84,530.35,530.51,34764.0
2021-04-01 10:20:00,530.43,532.75,529.89,531.92,60796.0,530.43,532.75,529.89,531.92,60796.0
2021-04-01 10:30:00,531.93,532.71,531.54,531.7,33980.0,531.93,532.71,531.54,531.7,33980.0
2021-04-01 10:40:00,531.72,532.91,531.45,531.89,23609.0,531.72,532.91,531.45,531.89,23609.0
2021-04-01 10:50:00,531.77,532.38,531.15,532.15,19529.0,531.77,532.38,531.15,532.15,19529.0
2021-04-01 11:00:00,532.3,533.42,531.73,532.99,37778.0,532.3,533.42,531.73,532.99,37778.0
2021-04-01 11:10:00,533.13,533.13,530.23,530.99,39448.0,533.13,533.13,530.23,530.99,39448.0
2021-04-01 11:20:00,530.87,532.44,530.7,532.44,25551.0,530.87,532.44,530.7,532.44,25551.0
2021-04-01 11:30:00,532.57,532.57,530.6,530.6,15108.0,532.57,532.57,530.6,530.6,15108.0
2021-04-01 11:40:00,530.45,531.86,530.32,531.81,20206.0,530.45,531.86,530.32,531.81,20206.0
2021-04-01 11:50:00,531.91,533.06,531.47,532.62,35024.0,531.91,533.06,531.47,532.62,35024.0
2021-04-01 12:00:00,532.74,532.74,532.03,532.17,18002.0,532.74,532.74,532.03,532.17,18002.0
2021-04-01 12:10:00,532.0,534.35,531.72,534.34,38007.0,532.0,534.35,531.72,534.34,38007.0
2021-04-01 12:20:00,534.17,534.86,533.42,534.7,40660.0,534.17,534.86,533.42,534.7,40660.0
2021-04-01 12:30:00,534.88,535.35,533.46,534.54,57065.0,534.88,535.35,533.46,534.54,57065.0
2021-04-01 12:40:00,534.45,535.82,534.32,535.05,30142.0,534.45,535.82,534.32,535.05,30142.0
2021-04-01 12:50:00,535.0,535.6,534.7,535.47,19857.0,535.0,535.6,534.7,535.47,19857.0
2021-04-01 13:00:00,535.63,535.93,534.1,534.1,24347.0,535.63,535.93,534.1,534.1,24347.0
2021-04-01 13:10:00,534.1,534.68,533.38,534.57,32391.0,534.1,534.68,533.38,534.57,32391.0
2021-04-01 13:20:00,534.56,535.73,533.7,533.7,36441.0,534.56,535.73,533.7,533.7,36441.0
2021-04-01 13:30:00,533.6,534.54,533.33,534.38,15192.0,533.6,534.54,533.33,534.38,15192.0
2021-04-01 13:40:00,534.47,535.43,534.31,534.87,21255.0,534.47,535.43,534.31,534.87,21255.0
2021-04-01 13:50:00,535.04,535.7,534.85,535.7,18740.0,535.04,535.7,534.85,535.7,18740.0
2021-04-01 14:00:00,535.63,536.27,535.33,535.4,23116.0,535.63,536.27,535.33,535.4,23116.0
2021-04-01 14:10:00,535.17,536.06,535.0,535.12,18213.0,535.17,536.06,535.0,535.12,18213.0
2021-04-01 14:20:00,535.28,537.4,535.26,537.12,44706.0,535.28,537.4,535.26,537.12,44706.0
2021-04-01 14:30:00,537.12,537.76,535.71,537.45,44417.0,537.12,537.76,535.71,537.45,44417.0
2021-04-01 14:40:00,537.34,537.34,536.12,536.27,25138.0,537.34,537.34,536.12,536.27,25138.0
2021-04-01 14:50:00,536.43,538.3,536.35,537.59,48244.0,536.43,538.3,536.35,537.59,48244.0
2021-04-01 15:00:00,537.48,538.93,537.48,537.81,63574.0,537.48,538.93,537.48,537.81,63574.0
2021-04-01 15:10:00,537.82,538.49,536.91,538.37,60669.0,537.82,538.49,536.91,538.37,60669.0
2021-04-01 15:20:00,538.38,538.42,536.83,537.42,92845.0,538.38,538.42,536.83,537.42,92845.0
2021-04-01 15:30:00,537.38,538.58,537.38,538.03,71655.0,537.38,538.58,537.38,538.03,71655.0
2021-04-01 15:40:00,538.11,540.0,537.97,539.04,134879.0,538.11,540.0,537.97,539.04,134879.0
2021-04-01 15:50:00,539.12,540.5,538.7,539.42,295838.0,539.12,540.5,538.7,539.42,295838.0
2021-04-05 09:30:00,540.21,541.8,529.23,533.32,244305.0,540.21,541.8,529.23,533.32,244305.0
2021-04-05 09:40:00,533.54,540.87,533.27,539.77,107209.0,533.54,540.87,533.27,539.77,107209.0
2021-04-05 09:50:00,539.82,540.91,536.76,536.76,45824.0,539.82,540.91,536.76,536.76,45824.0
2021-04-05 10:00:00,536.69,537.33,534.72,536.88,33085.0,536.69,537.33,534.72,536.88,33085.0
2021-04-05 10:10:00,536.82,537.48,534.68,535.64,36336.0,536.82,537.48,534.68,535.64,36336.0
2021-04-05 10:20:00,535.7,536.44,533.78,534.54,44941.0,535.7,536.44,533.78,534.54,44941.0
2021-04-05 10:30:00,534.53,536.22,533.78,536.21,30643.0,534.53,536.22,533.78,536.21,30643.0
2021-04-05 10:40:00,536.34,537.24,535.79,537.0,38193.0,536.34,537.24,535.79,537.0,38193.0
2021-04-05 10:50:00,536.98,536.98,535.01,535.24,27212.0,536.98,536.98,535.01,535.24,27212.0
2021-04-05 11:00:00,535.43,536.61,535.09,535.96,22146.0,535.43,536.61,535.09,535.96,22146.0
2021-04-05 11:10:00,536.14,538.14,536.07,537.6,40775.0,536.14,538.14,536.07,537.6,40775.0
2021-04-05 11:20:00,537.34,537.34,536.37,537.17,14815.0,537.34,537.34,536.37,537.17,14815.0
2021-04-05 11:30:00,537.04,538.7,536.8,538.08,19390.0,537.04,538.7,536.8,538.08,19390.0
2021-04-05 11:40:00,538.3,538.41,537.07,537.99,17414.0,538.3,538.41,537.07,537.99,17414.0
2021-04-05 11:50:00,538.01,538.6,537.33,537.7,18563.0,538.01,538.6,537.33,537.7,18563.0
2021-04-05 12:00:00,537.76,538.12,536.96,537.6,15519.0,537.76,538.12,536.96,537.6,15519.0
2021-04-05 12:10:00,537.62,538.86,537.62,538.51,12448.0,537.62,538.86,537.62,538.51,12448.0
2021-04-05 12:20:00,538.87,538.87,537.76,538.02,9332.0,538.87,538.87,537.76,538.02,9332.0
2021-04-05 12:30:00,538.02,538.85,537.49,537.71,15491.0,538.02,538.85,537.49,537.71,15491.0
2021-04-05 12:40:00,537.73,539.01,537.39,538.52,27864.0,537.73,539.01,537.39,538.52,27864.0
2021-04-05 12:50:00,538.58,539.06,537.8,538.5,20009.0,538.58,539.06,537.8,538.5,20009.0
2021-04-05 13:00:00,538.63,539.2,538.2,538.83,16770.0,538.63,539.2,538.2,538.83,16770.0
2021-04-05 13:10:00,538.85,539.32,538.38,539.06,19181.0,538.85,539.32,538.38,539.06,19181.0
2021-04-05 13:20:00,539.09,539.72,538.53,539.72,17061.0,539.09,539.72,538.53,539.72,17061.0
2021-04-05 13:30:00,539.8,540.87,539.54,539.98,24275.0,539.8,540.87,539.54,539.98,24275.0
2021-04-05 13:40:00,539.67,540.02,539.0,539.46,18322.0,539.67,540.02,539.0,539.46,18322.0
2021-04-05 13:50:00,539.49,540.02,539.1,539.75,12311.0,539.49,540.02,539.1,539.75,12311.0
2021-04-05 14:00:00,539.81,540.29,539.5,540.2,16254.0,539.81,540.29,539.5,540.2,16254.0
2021-04-05 14:10:00,540.13,540.37,539.4,539.91,15391.0,540.13,540.37,539.4,539.91,15391.0
2021-04-05 14:20:00,539.71,540.48,539.35,540.27,20243.0,539.71,540.48,539.35,540.27,20243.0
2021-04-05 14:30:00,540.26,542.41,540.0,541.68,76510.0,540.26,542.41,540.0,541.68,76510.0
2021-04-05 14:40:00,541.84,542.7,541.58,542.51,43326.0,541.84,542.7,541.58,542.51,43326.0
2021-04-05 14:50:00,542.62,542.85,541.41,541.73,55639.0,542.62,542.85,541.41,541.73,55639.0
2021-04-05 15:00:00,541.83,542.01,540.18,540.59,20396.0,541.83,542.01,540.18,540.59,20396.0
2021-04-05 15:10:00,540.55,542.36,540.3,542.08,32696.0,540.55,542.36,540.3,542.08,32696.0
2021-04-05 15:20:00,542.11,542.53,540.54,540.83,28665.0,542.11,542.53,540.54,540.83,28665.0
2021-04-05 15:30:00,540.7,540.82,539.81,540.26,28207.0,540.7,540.82,539.81,540.26,28207.0
2021-04-05 15:40:00,540.2,540.68,539.38,539.95,28113.0,540.2,540.68,539.38,539.95,28113.0
2021-04-05 15:50:00,540.07,541.57,539.05,540.67,223419.0,540.07,541.57,539.05,540.67,223419.0
2021-04-06 09:30:00,544.81,552.4,544.17,550.43,256119.0,544.81,552.4,544.17,550.43,256119.0
2021-04-06 09:40:00,550.65,554.17,550.3,551.24,137986.0,550.65,554.17,550.3,551.24,137986.0
2021-04-06 09:50:00,551.4,552.41,549.89,552.23,95728.0,551.4,552.41,549.89,552.23,95728.0
2021-04-06 10:00:00,552.25,552.64,550.63,550.63,52263.0,552.25,552.64,550.63,550.63,52263.0
2021-04-06 10:10:00,550.51,550.67,547.46,548.76,75307.0,550.51,550.67,547.46,548.76,75307.0
2021-04-06 10:20:00,548.66,548.81,547.08,548.15,40993.0,548.66,548.81,547.08,548.15,40993.0
2021-04-06 10:30:00,548.19,549.0,546.29,547.03,28692.0,548.19,549.0,546.29,547.03,28692.0
2021-04-06 10:40:00,546.91,548.31,546.69,548.07,20991.0,546.91,548.31,546.69,548.07,20991.0
2021-04-06 10:50:00,548.06,550.0,546.93,548.37,30051.0,548.06,550.0,546.93,548.37,30051.0
2021-04-06 11:00:00,548.53,550.0,547.73,549.85,27034.0,548.53,550.0,547.73,549.85,27034.0
2021-04-06 11:10:00,549.68,550.48,549.17,550.37,27037.0,549.68,550.48,549.17,550.37,27037.0
2021-04-06 11:20:00,550.49,551.34,548.86,548.86,24910.0,550.49,551.34,548.86,548.86,24910.0
2021-04-06 11:30:00,549.25,549.35,547.4,547.6,25639.0,549.25,549.35,547.4,547.6,25639.0
2021-04-06 11:40:00,547.71,549.67,547.57,548.5,22356.0,547.71,549.67,547.57,548.5,22356.0
2021-04-06 11:50:00,548.66,549.89,548.38,549.88,20449.0,548.66,549.89,548.38,549.88,20449.0
2021-04-06 12:00:00,549.63,549.63,548.22,548.44,33793.0,549.63,549.63,548.22,548.44,33793.0
2021-04-06 12:10:00,548.62,548.75,546.61,546.9,28027.0,548.62,548.75,546.61,546.9,28027.0
2021-04-06 12:20:00,546.97,548.29,546.62,546.7,19209.0,546.97,548.29,546.62,546.7,19209.0
2021-04-06 12:30:00,546.55,547.59,546.3,547.32,27311.0,546.55,547.59,546.3,547.32,27311.0
2021-04-06 12:40:00,547.28,547.71,546.82,546.97,24491.0,547.28,547.71,546.82,546.97,24491.0
2021-04-06 12:50:00,546.9,547.81,546.38,547.53,15685.0,546.9,547.81,546.38,547.53,15685.0
2021-04-06 13:00:00,547.15,547.15,545.81,546.07,27468.0,547.15,547.15,545.81,546.07,27468.0
2021-04-06 13:10:00,546.03,547.24,545.64,545.78,23296.0,546.03,547.24,545.64,545.78,23296.0
2021-04-06 13:20:00,545.65,545.71,544.39,545.48,17755.0,545.65,545.71,544.39,545.48,17755.0
2021-04-06 13:30:00,545.39,545.86,545.03,545.4,9163.0,545.39,545.86,545.03,545.4,9163.0
2021-04-06 13:40:00,545.43,545.91,545.29,545.34,14237.0,545.43,545.91,545.29,545.34,14237.0
2021-04-06 13:50:00,545.43,545.65,544.79,545.39,19894.0,545.43,545.65,544.79,545.39,19894.0
2021-04-06 14:00:00,545.54,546.04,544.8,546.04,23837.0,545.54,546.04,544.8,546.04,23837.0
2021-04-06 14:10:00,546.0,547.82,545.89,547.74,39869.0,546.0,547.82,545.89,547.74,39869.0
2021-04-06 14:20:00,547.75,548.3,547.47,547.61,19063.0,547.75,548.3,547.47,547.61,19063.0
2021-04-06 14:30:00,547.49,547.93,546.85,547.88,14430.0,547.49,547.93,546.85,547.88,14430.0
2021-04-06 14:40:00,548.28,549.22,547.91,549.0,23627.0,548.28,549.22,547.91,549.0,23627.0
2021-04-06 14:50:00,549.1,549.26,548.26,548.6,15175.0,549.1,549.26,548.26,548.6,15175.0
2021-04-06 15:00:00,548.51,548.77,547.06,547.53,20425.0,548.51,548.77,547.06,547.53,20425.0
2021-04-06 15:10:00,547.36,547.85,546.79,547.78,16386.0,547.36,547.85,546.79,547.78,16386.0
2021-04-06 15:20:00,547.81,548.09,547.34,547.75,19078.0,547.81,548.09,547.34,547.75,19078.0
2021-04-06 15:30:00,547.78,547.78,545.65,545.9,28661.0,547.78,547.78,545.65,545.9,28661.0
2021-04-06 15:40:00,545.91,546.1,544.72,545.0,56328.0,545.91,546.1,544.72,545.0,56328.0
2021-04-06 15:50:00,544.73,544.88,543.3,544.43,152611.0,544.73,544.88,543.3,544.43,152611.0
2021-04-07 09:30:00,543.19,545.0,541.45,543.25,74440.0,543.19,545.0,541.45,543.25,74440.0
2021-04-07 09:40:00,542.71,544.67,542.71,543.69,41975.0,542.71,544.67,542.71,543.69,41975.0
2021-04-07 09:50:00,543.9,543.9,541.6,542.8,47912.0,543.9,543.9,541.6,542.8,47912.0
2021-04-07 10:00:00,542.81,544.85,542.49,544.0,22191.0,542.81,544.85,542.49,544.0,22191.0
2021-04-07 10:10:00,544.0,545.72,544.0,545.6,25944.0,544.0,545.72,544.0,545.6,25944.0
2021-04-07 10:20:00,545.59,546.13,544.77,545.3,22222.0,545.59,546.13,544.77,545.3,22222.0
2021-04-07 10:30:00,545.42,546.85,545.02,545.67,22709.0,545.42,546.85,545.02,545.67,22709.0
2021-04-07 10:40:00,545.44,545.89,544.58,545.65,19397.0,545.44,545.89,544.58,545.65,19397.0
2021-04-07 10:50:00,545.55,546.25,544.34,545.64,21591.0,545.55,546.25,544.34,545.64,21591.0
2021-04-07 11:00:00,545.72,548.45,545.66,547.62,27713.0,545.72,548.45,545.66,547.62,27713.0
2021-04-07 11:10:00,547.62,549.28,547.13,549.28,31035.0,547.62,549.28,547.13,549.28,31035.0
2021-04-07 11:20:00,549.04,549.42,546.77,546.77,17591.0,549.04,549.42,546.77,546.77,17591.0
2021-04-07 11:30:00,546.96,547.79,545.86,545.9,16963.0,546.96,547.79,545.86,545.9,16963.0
2021-04-07 11:40:00,545.86,547.29,545.84,546.68,16737.0,545.86,547.29,545.84,546.68,16737.0
2021-04-07 11:50:00,546.83,548.62,546.83,548.33,12729.0,546.83,548.62,546.83,548.33,12729.0
2021-04-07 12:00:00,548.35,548.91,547.92,548.47,12524.0,548.35,548.91,547.92,548.47,12524.0
2021-04-07 12:10:00,548.51,548.52,546.65,547.12,14599.0,548.51,548.52,546.65,547.12,14599.0
2021-04-07 12:20:00,547.28,548.3,547.12,547.52,18083.0,547.28,548.3,547.12,547.52,18083.0
2021-04-07 12:30:00,547.4,547.62,546.64,547.2,11548.0,547.4,547.62,546.64,547.2,11548.0
2021-04-07 12:40:00,547.27,547.27,546.5,546.57,4315.0,547.27,547.27,546.5,546.57,4315.0
2021-04-07 12:50:00,546.46,546.72,545.7,546.19,7917.0,546.46,546.72,545.7,546.19,7917.0
2021-04-07 13:00:00,546.17,547.41,545.64,546.6,11145.0,546.17,547.41,545.64,546.6,11145.0
2021-04-07 13:10:00,546.88,547.5,546.26,546.93,10563.0,546.88,547.5,546.26,546.93,10563.0
2021-04-07 13:20:00,547.0,547.0,546.15,546.26,8685.0,547.0,547.0,546.15,546.26,8685.0
2021-04-07 13:30:00,546.33,547.6,546.33,547.56,14497.0,546.33,547.6,546.33,547.56,14497.0
2021-04-07 13:40:00,547.55,548.44,547.39,548.27,10600.0,547.55,548.44,547.39,548.27,10600.0
2021-04-07 13:50:00,548.25,548.78,547.88,548.61,16191.0,548.25,548.78,547.88,548.61,16191.0
2021-04-07 14:00:00,548.5,548.98,548.03,548.45,21012.0,548.5,548.98,548.03,548.45,21012.0
2021-04-07 14:10:00,548.59,549.64,548.42,549.17,13774.0,548.59,549.64,548.42,549.17,13774.0
2021-04-07 14:20:00,549.15,549.15,547.73,548.39,11624.0,549.15,549.15,547.73,548.39,11624.0
2021-04-07 14:30:00,548.27,548.79,548.0,548.22,6318.0,548.27,548.79,548.0,548.22,6318.0
2021-04-07 14:40:00,548.2,548.69,547.96,548.32,10002.0,548.2,548.69,547.96,548.32,10002.0
2021-04-07 14:50:00,548.33,549.19,547.74,547.93,13628.0,548.33,549.19,547.74,547.93,13628.0
2021-04-07 15:00:00,548.1,549.29,547.8,547.81,23406.0,548.1,549.29,547.8,547.81,23406.0
2021-04-07 15:10:00,547.89,548.25,546.87,547.06,24433.0,547.89,548.25,546.87,547.06,24433.0
2021-04-07 15:20:00,547.0,547.4,545.28,545.59,30690.0,547.0,547.4,545.28,545.59,30690.0
2021-04-07 15:30:00,545.48,546.38,545.0,546.38,23798.0,545.48,546.38,545.0,546.38,23798.0
2021-04-07 15:40:00,546.21,547.6,546.21,547.52,21447.0,546.21,547.6,546.21,547.52,21447.0
2021-04-07 15:50:00,547.51,547.67,546.39,547.03,98455.0,547.51,547.67,546.39,547.03,98455.0
2021-04-08 09:30:00,551.21,551.94,547.73,548.71,125583.0,551.21,551.94,547.73,548.71,125583.0
2021-04-08 09:40:00,549.25,552.2,547.61,547.73,74639.0,549.25,552.2,547.61,547.73,74639.0
2021-04-08 09:50:00,547.57,554.97,547.57,554.74,88089.0,547.57,554.97,547.57,554.74,88089.0
2021-04-08 10:00:00,554.76,554.98,551.75,552.28,74204.0,554.76,554.98,551.75,552.28,74204.0
2021-04-08 10:10:00,552.0,552.4,549.95,550.25,29905.0,552.0,552.4,549.95,550.25,29905.0
2021-04-08 10:20:00,550.29,552.23,550.15,551.31,34876.0,550.29,552.23,550.15,551.31,34876.0
2021-04-08 10:30:00,551.2,551.57,549.9,550.48,42377.0,551.2,551.57,549.9,550.48,42377.0
2021-04-08 10:40:00,550.5,550.8,549.19,549.29,25479.0,550.5,550.8,549.19,549.29,25479.0
2021-04-08 10:50:00,549.39,550.34,549.02,549.84,23181.0,549.39,550.34,549.02,549.84,23181.0
2021-04-08 11:00:00,549.98,550.24,547.81,548.46,26227.0,549.98,550.24,547.81,548.46,26227.0
2021-04-08 11:10:00,548.41,548.84,547.87,548.46,26040.0,548.41,548.84,547.87,548.46,26040.0
2021-04-08 11:20:00,548.48,550.39,548.26,550.15,47769.0,548.48,550.39,548.26,550.15,47769.0
2021-04-08 11:30:00,550.28,550.28,549.4,549.5,27014.0,550.28,550.28,549.4,549.5,27014.0
2021-04-08 11:40:00,549.52,549.83,548.84,549.33,18617.0,549.52,549.83,548.84,549.33,18617.0
2021-04-08 11:50:00,549.42,550.03,548.62,550.01,12173.0,549.42,550.03,548.62,550.01,12173.0
2021-04-08 12:00:00,550.02,550.15,548.83,549.69,25105.0,550.02,550.15,548.83,549.69,25105.0
2021-04-08 12:10:00,550.0,550.6,549.18,550.14,19760.0,550.0,550.6,549.18,550.14,19760.0
2021-04-08 12:20:00,550.27,550.55,549.79,550.11,20517.0,550.27,550.55,549.79,550.11,20517.0
2021-04-08 12:30:00,550.2,550.45,549.71,549.77,11785.0,550.2,550.45,549.71,549.77,11785.0
2021-04-08 12:40:00,549.9,549.91,548.4,548.47,20837.0,549.9,549.91,548.4,548.47,20837.0
2021-04-08 12:50:00,548.46,549.43,548.24,549.06,18586.0,548.46,549.43,548.24,549.06,18586.0
2021-04-08 13:00:00,549.01,556.0,549.01,554.46,403950.0,549.01,556.0,549.01,554.46,403950.0
2021-04-08 13:10:00,554.33,556.9,552.5,553.69,262912.0,554.33,556.9,552.5,553.69,262912.0
2021-04-08 13:20:00,553.76,554.0,552.0,552.65,78355.0,553.76,554.0,552.0,552.65,78355.0
2021-04-08 13:30:00,552.7,552.82,551.37,551.77,55030.0,552.7,552.82,551.37,551.77,55030.0
2021-04-08 13:40:00,551.91,552.85,551.19,552.2,39394.0,551.91,552.85,551.19,552.2,39394.0
2021-04-08 13:50:00,552.3,553.83,552.24,553.24,60675.0,552.3,553.83,552.24,553.24,60675.0
2021-04-08 14:00:00,553.43,554.05,552.75,553.66,66325.0,553.43,554.05,552.75,553.66,66325.0
2021-04-08 14:10:00,553.69,554.22,553.26,553.98,18028.0,553.69,554.22,553.26,553.98,18028.0
2021-04-08 14:20:00,554.0,555.0,553.63,554.25,98492.0,554.0,555.0,553.63,554.25,98492.0
2021-04-08 14:30:00,554.22,554.43,552.76,552.95,35945.0,554.22,554.43,552.76,552.95,35945.0
2021-04-08 14:40:00,552.73,553.2,552.31,553.05,36571.0,552.73,553.2,552.31,553.05,36571.0
2021-04-08 14:50:00,552.98,552.98,551.52,552.33,46271.0,552.98,552.98,551.52,552.33,46271.0
2021-04-08 15:00:00,552.31,553.54,552.27,553.18,25813.0,552.31,553.54,552.27,553.18,25813.0
2021-04-08 15:10:00,553.11,554.24,553.11,554.14,47763.0,553.11,554.24,553.11,554.14,47763.0
2021-04-08 15:20:00,554.08,554.52,553.35,553.49,31742.0,554.08,554.52,553.35,553.49,31742.0
2021-04-08 15:30:00,553.58,554.49,553.58,554.04,62839.0,553.58,554.49,553.58,554.04,62839.0
2021-04-08 15:40:00,554.12,554.21,553.14,553.6,53827.0,554.12,554.21,553.14,553.6,53827.0
2021-04-08 15:50:00,553.53,555.11,553.28,554.75,152959.0,553.53,555.11,553.28,554.75,152959.0
2021-04-09 09:30:00,552.69,553.24,547.73,549.03,155590.0,552.69,553.24,547.73,549.03,155590.0
2021-04-09 09:40:00,549.19,551.37,547.11,549.25,79090.0,549.19,551.37,547.11,549.25,79090.0
2021-04-09 09:50:00,549.25,550.37,548.0,549.08,39889.0,549.25,550.37,548.0,549.08,39889.0
2021-04-09 10:00:00,549.0,551.1,548.64,549.99,29472.0,549.0,551.1,548.64,549.99,29472.0
2021-04-09 10:10:00,549.95,550.04,548.41,549.48,36324.0,549.95,550.04,548.41,549.48,36324.0
2021-04-09 10:20:00,549.59,550.78,548.22,548.59,32261.0,549.59,550.78,548.22,548.59,32261.0
2021-04-09 10:30:00,548.59,551.4,547.64,550.29,57721.0,548.59,551.4,547.64,550.29,57721.0
2021-04-09 10:40:00,550.43,550.88,548.79,549.61,18095.0,550.43,550.88,548.79,549.61,18095.0
2021-04-09 10:50:00,549.9,549.9,547.9,548.41,21241.0,549.9,549.9,547.9,548.41,21241.0
2021-04-09 11:00:00,548.46,550.44,548.46,550.35,18600.0,548.46,550.44,548.46,550.35,18600.0
2021-04-09 11:10:00,550.43,551.8,549.99,551.14,24394.0,550.43,551.8,549.99,551.14,24394.0
2021-04-09 11:20:00,551.22,551.22,550.23,550.25,15278.0,551.22,551.22,550.23,550.25,15278.0
2021-04-09 11:30:00,550.15,551.7,549.6,551.39,13359.0,550.15,551.7,549.6,551.39,13359.0
2021-04-09 11:40:00,551.37,551.81,550.5,550.52,13307.0,551.37,551.81,550.5,550.52,13307.0
2021-04-09 11:50:00,550.5,552.27,550.48,552.14,25614.0,550.5,552.27,550.48,552.14,25614.0
2021-04-09 12:00:00,552.12,552.46,551.62,551.74,13771.0,552.12,552.46,551.62,551.74,13771.0
2021-04-09 12:10:00,551.58,552.15,551.13,551.9,17774.0,551.58,552.15,551.13,551.9,17774.0
2021-04-09 12:20:00,551.97,552.5,551.75,551.81,17000.0,551.97,552.5,551.75,551.81,17000.0
2021-04-09 12:30:00,551.83,552.76,551.83,552.61,18612.0,551.83,552.76,551.83,552.61,18612.0
2021-04-09 12:40:00,552.55,553.5,552.49,552.9,19271.0,552.55,553.5,552.49,552.9,19271.0
2021-04-09 12:50:00,552.93,553.42,552.83,553.37,10335.0,552.93,553.42,552.83,553.37,10335.0
2021-04-09 13:00:00,553.42,553.68,552.88,553.18,18027.0,553.42,553.68,552.88,553.18,18027.0
2021-04-09 13:10:00,553.38,555.47,553.37,555.44,29443.0,553.38,555.47,553.37,555.44,29443.0
2021-04-09 13:20:00,555.5,556.31,554.96,554.97,71785.0,555.5,556.31,554.96,554.97,71785.0
2021-04-09 13:30:00,554.93,556.9,554.93,556.25,50549.0,554.93,556.9,554.93,556.25,50549.0
2021-04-09 13:40:00,556.37,556.44,554.82,555.3,30562.0,556.37,556.44,554.82,555.3,30562.0
2021-04-09 13:50:00,555.29,555.5,554.4,554.98,56881.0,555.29,555.5,554.4,554.98,56881.0
2021-04-09 14:00:00,555.1,556.65,554.77,556.38,42451.0,555.1,556.65,554.77,556.38,42451.0
2021-04-09 14:10:00,556.3,556.3,555.39,555.97,15350.0,556.3,556.3,555.39,555.97,15350.0
2021-04-09 14:20:00,556.06,556.06,554.6,554.65,14670.0,556.06,556.06,554.6,554.65,14670.0
2021-04-09 14:30:00,554.63,554.77,554.23,554.77,17125.0,554.63,554.77,554.23,554.77,17125.0
2021-04-09 14:40:00,554.76,554.91,553.77,554.06,10835.0,554.76,554.91,553.77,554.06,10835.0
2021-04-09 14:50:00,554.02,554.49,553.88,554.2,10298.0,554.02,554.49,553.88,554.2,10298.0
2021-04-09 15:00:00,554.06,554.16,553.31,553.45,30381.0,554.06,554.16,553.31,553.45,30381.0
2021-04-09 15:10:00,553.6,554.23,553.36,554.08,15900.0,553.6,554.23,553.36,554.08,15900.0
2021-04-09 15:20:00,554.19,554.7,554.03,554.69,23313.0,554.19,554.7,554.03,554.69,23313.0
2021-04-09 15:30:00,554.71,555.66,554.11,555.13,44862.0,554.71,555.66,554.11,555.13,44862.0
2021-04-09 15:40:00,555.18,555.5,554.71,555.31,43511.0,555.18,555.5,554.71,555.31,43511.0
2021-04-09 15:50:00,555.28,555.66,554.35,555.22,157493.0,555.28,555.66,554.35,555.22,157493.0
2021-04-12 09:30:00,550.41,554.5,550.41,553.78,144943.0,550.41,554.5,550.41,553.78,144943.0
2021-04-12 09:40:00,554.0,554.3,551.25,552.42,45568.0,554.0,554.3,551.25,552.42,45568.0
2021-04-12 09:50:00,552.44,554.62,549.58,553.19,59687.0,552.44,554.62,549.58,553.19,59687.0
2021-04-12 10:00:00,553.58,557.98,553.32,554.8,190659.0,553.58,557.98,553.32,554.8,190659.0
2021-04-12 10:10:00,554.82,556.25,553.14,554.2,128009.0,554.82,556.25,553.14,554.2,128009.0
2021-04-12 10:20:00,554.31,555.1,552.58,552.89,35190.0,554.31,555.1,552.58,552.89,35190.0
2021-04-12 10:30:00,552.83,553.76,551.28,551.52,28430.0,552.83,553.76,551.28,551.52,28430.0
2021-04-12 10:40:00,551.51,554.11,551.35,553.78,23689.0,551.51,554.11,551.35,553.78,23689.0
2021-04-12 10:50:00,554.04,554.3,553.58,553.79,21045.0,554.04,554.3,553.58,553.79,21045.0
2021-04-12 11:00:00,553.75,554.3,553.64,553.64,24594.0,553.75,554.3,553.64,553.64,24594.0
2021-04-12 11:10:00,553.98,554.01,552.37,552.87,20246.0,553.98,554.01,552.37,552.87,20246.0
2021-04-12 11:20:00,552.97,553.23,551.56,552.02,26289.0,552.97,553.23,551.56,552.02,26289.0
2021-04-12 11:30:00,551.87,553.09,551.15,551.62,24211.0,551.87,553.09,551.15,551.62,24211.0
2021-04-12 11:40:00,551.51,552.3,550.72,550.75,12434.0,551.51,552.3,550.72,550.75,12434.0
2021-04-12 11:50:00,550.76,552.09,550.61,552.05,12946.0,550.76,552.09,550.61,552.05,12946.0
2021-04-12 12:00:00,552.12,552.44,550.69,551.13,51668.0,552.12,552.44,550.69,551.13,51668.0
2021-04-12 12:10:00,551.0,551.4,550.2,550.46,52832.0,551.0,551.4,550.2,550.46,52832.0
2021-04-12 12:20:00,550.75,551.28,550.27,551.1,54022.0,550.75,551.28,550.27,551.1,54022.0
2021-04-12 12:30:00,551.07,553.79,550.95,553.2,39493.0,551.07,553.79,550.95,553.2,39493.0
2021-04-12 12:40:00,553.41,553.72,552.71,552.99,8932.0,553.41,553.72,552.71,552.99,8932.0
2021-04-12 12:50:00,553.05,553.95,552.85,553.62,12550.0,553.05,553.95,552.85,553.62,12550.0
2021-04-12 13:00:00,553.56,553.95,553.24,553.56,13141.0,553.56,553.95,553.24,553.56,13141.0
2021-04-12 13:10:00,553.61,554.48,552.84,554.48,25203.0,553.61,554.48,552.84,554.48,25203.0
2021-04-12 13:20:00,554.38,554.48,553.11,554.3,14457.0,554.38,554.48,553.11,554.3,14457.0
2021-04-12 13:30:00,554.16,554.3,553.68,554.17,12926.0,554.16,554.3,553.68,554.17,12926.0
2021-04-12 13:40:00,554.19,555.79,553.5,555.43,25665.0,554.19,555.79,553.5,555.43,25665.0
2021-04-12 13:50:00,555.34,555.72,554.91,555.33,17842.0,555.34,555.72,554.91,555.33,17842.0
2021-04-12 14:00:00,555.38,557.32,555.27,557.17,45830.0,555.38,557.32,555.27,557.17,45830.0
2021-04-12 14:10:00,557.18,557.4,556.28,556.37,28708.0,557.18,557.4,556.28,556.37,28708.0
2021-04-12 14:20:00,556.38,556.5,555.71,556.1,16070.0,556.38,556.5,555.71,556.1,16070.0
2021-04-12 14:30:00,556.12,556.39,554.77,555.3,13421.0,556.12,556.39,554.77,555.3,13421.0
2021-04-12 14:40:00,555.21,555.52,554.15,554.28,15324.0,555.21,555.52,554.15,554.28,15324.0
2021-04-12 14:50:00,554.23,554.32,553.08,553.25,16718.0,554.23,554.32,553.08,553.25,16718.0
2021-04-12 15:00:00,553.16,553.51,551.89,552.98,33178.0,553.16,553.51,551.89,552.98,33178.0
2021-04-12 15:10:00,552.87,553.08,551.45,552.69,19525.0,552.87,553.08,551.45,552.69,19525.0
2021-04-12 15:20:00,552.62,553.43,551.82,552.03,24352.0,552.62,553.43,551.82,552.03,24352.0
2021-04-12 15:30:00,552.03,552.77,551.54,552.44,30622.0,552.03,552.77,551.54,552.44,30622.0
2021-04-12 15:40:00,552.51,553.89,552.45,552.79,44413.0,552.51,553.89,552.45,552.79,44413.0
2021-04-12 15:50:00,552.59,553.71,552.31,552.78,123843.0,552.59,553.71,552.31,552.78,123843.0
2021-04-13 09:30:00,557.0,559.4,555.25,557.14,166485.0,557.0,559.4,555.25,557.14,166485.0
2021-04-13 09:40:00,557.26,558.2,555.86,557.44,56719.0,557.26,558.2,555.86,557.44,56719.0
2021-04-13 09:50:00,557.11,558.0,556.07,556.61,39352.0,557.11,558.0,556.07,556.61,39352.0
2021-04-13 10:00:00,556.6,557.13,555.42,556.84,34089.0,556.6,557.13,555.42,556.84,34089.0
2021-04-13 10:10:00,557.02,559.75,556.73,559.12,56422.0,557.02,559.75,556.73,559.12,56422.0
2021-04-13 10:20:00,559.11,559.56,557.17,558.06,38141.0,559.11,559.56,557.17,558.06,38141.0
2021-04-13 10:30:00,558.21,558.83,555.79,556.26,38561.0,558.21,558.83,555.79,556.26,38561.0
2021-04-13 10:40:00,556.42,557.66,555.75,556.33,21766.0,556.42,557.66,555.75,556.33,21766.0
2021-04-13 10:50:00,556.33,556.66,555.09,555.09,34498.0,556.33,556.66,555.09,555.09,34498.0
2021-04-13 11:00:00,555.03,555.64,554.25,554.63,35106.0,555.03,555.64,554.25,554.63,35106.0
2021-04-13 11:10:00,554.55,555.43,554.36,555.1,25278.0,554.55,555.43,554.36,555.1,25278.0
2021-04-13 11:20:00,554.98,555.12,554.38,554.85,29303.0,554.98,555.12,554.38,554.85,29303.0
2021-04-13 11:30:00,554.82,555.08,552.72,553.41,46109.0,554.82,555.08,552.72,553.41,46109.0
2021-04-13 11:40:00,553.39,554.92,553.39,553.69,19967.0,553.39,554.92,553.39,553.69,19967.0
2021-04-13 11:50:00,553.61,554.43,553.09,553.98,16928.0,553.61,554.43,553.09,553.98,16928.0
2021-04-13 12:00:00,554.08,554.61,553.09,553.22,12302.0,554.08,554.61,553.09,553.22,12302.0
2021-04-13 12:10:00,553.25,553.48,552.4,552.77,18295.0,553.25,553.48,552.4,552.77,18295.0
2021-04-13 12:20:00,552.81,552.95,551.65,551.8,19426.0,552.81,552.95,551.65,551.8,19426.0
2021-04-13 12:30:00,551.75,552.28,551.14,551.72,28380.0,551.75,552.28,551.14,551.72,28380.0
2021-04-13 12:40:00,551.69,553.11,551.33,553.04,29372.0,551.69,553.11,551.33,553.04,29372.0
2021-04-13 12:50:00,553.04,553.33,552.16,553.0,48656.0,553.04,553.33,552.16,553.0,48656.0
2021-04-13 13:00:00,553.16,553.84,553.12,553.61,22271.0,553.16,553.84,553.12,553.61,22271.0
2021-04-13 13:10:00,553.75,553.91,553.14,553.14,11675.0,553.75,553.91,553.14,553.14,11675.0
2021-04-13 13:20:00,553.23,553.87,553.12,553.52,9490.0,553.23,553.87,553.12,553.52,9490.0
2021-04-13 13:30:00,553.33,553.37,552.66,552.78,6698.0,553.33,553.37,552.66,552.78,6698.0
2021-04-13 13:40:00,552.81,553.47,552.54,553.32,9856.0,552.81,553.47,552.54,553.32,9856.0
2021-04-13 13:50:00,553.2,553.2,552.0,552.1,10311.0,553.2,553.2,552.0,552.1,10311.0
2021-04-13 14:00:00,552.13,552.13,550.55,550.65,23519.0,552.13,552.13,550.55,550.65,23519.0
2021-04-13 14:10:00,550.56,552.27,550.3,552.14,29713.0,550.56,552.27,550.3,552.14,29713.0
2021-04-13 14:20:00,552.24,552.24,551.17,551.54,19834.0,552.24,552.24,551.17,551.54,19834.0
2021-04-13 14:30:00,551.6,552.01,551.0,551.43,14327.0,551.6,552.01,551.0,551.43,14327.0
2021-04-13 14:40:00,551.44,551.68,551.16,551.65,9830.0,551.44,551.68,551.16,551.65,9830.0
2021-04-13 14:50:00,551.68,551.96,551.13,551.88,39827.0,551.68,551.96,551.13,551.88,39827.0
2021-04-13 15:00:00,551.95,552.41,551.21,552.19,37315.0,551.95,552.41,551.21,552.19,37315.0
2021-04-13 15:10:00,552.21,554.0,552.21,554.0,30702.0,552.21,554.0,552.21,554.0,30702.0
2021-04-13 15:20:00,553.85,554.87,553.68,554.22,40871.0,553.85,554.87,553.68,554.22,40871.0
2021-04-13 15:30:00,554.33,554.48,553.67,553.67,41039.0,554.33,554.48,553.67,553.67,41039.0
2021-04-13 15:40:00,553.81,553.88,553.06,553.48,33694.0,553.81,553.88,553.06,553.48,33694.0
2021-04-13 15:50:00,553.62,554.24,553.34,553.73,107620.0,553.62,554.24,553.34,553.73,107620.0
2021-04-14 09:30:00,554.8,554.87,550.06,550.9,126950.0,554.8,554.87,550.06,550.9,126950.0
2021-04-14 09:40:00,550.5,550.57,548.23,549.11,95145.0,550.5,550.57,548.23,549.11,95145.0
2021-04-14 09:50:00,549.01,549.78,548.21,549.22,77522.0,549.01,549.78,548.21,549.22,77522.0
2021-04-14 10:00:00,549.08,549.11,546.11,547.31,71240.0,549.08,549.11,546.11,547.31,71240.0
2021-04-14 10:10:00,547.25,547.25,544.45,544.94,87540.0,547.25,547.25,544.45,544.94,87540.0
2021-04-14 10:20:00,545.07,545.14,543.6,543.87,73772.0,545.07,545.14,543.6,543.87,73772.0
2021-04-14 10:30:00,543.98,545.74,543.95,544.25,48554.0,543.98,545.74,543.95,544.25,48554.0
2021-04-14 10:40:00,544.25,544.53,541.91,543.64,73242.0,544.25,544.53,541.91,543.64,73242.0
2021-04-14 10:50:00,543.62,543.62,542.05,542.19,43435.0,543.62,543.62,542.05,542.19,43435.0
2021-04-14 11:00:00,542.43,543.25,540.95,541.27,73499.0,542.43,543.25,540.95,541.27,73499.0
2021-04-14 11:10:00,541.29,541.84,540.68,540.89,45029.0,541.29,541.84,540.68,540.89,45029.0
2021-04-14 11:20:00,540.73,541.1,539.33,540.1,53989.0,540.73,541.1,539.33,540.1,53989.0
2021-04-14 11:30:00,540.21,542.81,539.87,542.7,42067.0,540.21,542.81,539.87,542.7,42067.0
2021-04-14 11:40:00,542.63,543.24,541.83,542.91,28597.0,542.63,543.24,541.83,542.91,28597.0
2021-04-14 11:50:00,542.87,543.81,542.36,543.74,20917.0,542.87,543.81,542.36,543.74,20917.0
2021-04-14 12:00:00,543.79,544.06,542.14,542.31,29952.0,543.79,544.06,542.14,542.31,29952.0
2021-04-14 12:10:00,542.25,542.43,541.12,541.47,19400.0,542.25,542.43,541.12,541.47,19400.0
2021-04-14 12:20:00,541.4,542.69,541.4,542.46,51898.0,541.4,542.69,541.4,542.46,51898.0
2021-04-14 12:30:00,542.32,543.64,542.23,543.35,33589.0,542.32,543.64,542.23,543.35,33589.0
2021-04-14 12:40:00,543.36,544.0,543.13,543.44,26525.0,543.36,544.0,543.13,543.44,26525.0
2021-04-14 12:50:00,543.42,545.47,543.41,545.05,24146.0,543.42,545.47,543.41,545.05,24146.0
2021-04-14 13:00:00,545.18,545.36,544.35,545.24,36539.0,545.18,545.36,544.35,545.24,36539.0
2021-04-14 13:10:00,545.22,545.9,544.77,544.81,34005.0,545.22,545.9,544.77,544.81,34005.0
2021-04-14 13:20:00,544.84,545.75,544.69,545.58,32399.0,544.84,545.75,544.69,545.58,32399.0
2021-04-14 13:30:00,545.42,545.42,544.44,544.94,40082.0,545.42,545.42,544.44,544.94,40082.0
2021-04-14 13:40:00,544.98,545.52,544.22,545.31,16293.0,544.98,545.52,544.22,545.31,16293.0
2021-04-14 13:50:00,545.31,545.33,542.19,542.51,28115.0,545.31,545.33,542.19,542.51,28115.0
2021-04-14 14:00:00,542.41,542.42,540.82,540.94,32148.0,542.41,542.42,540.82,540.94,32148.0
2021-04-14 14:10:00,540.96,541.99,540.91,541.5,21188.0,540.96,541.99,540.91,541.5,21188.0
2021-04-14 14:20:00,541.66,542.05,541.3,541.74,16339.0,541.66,542.05,541.3,541.74,16339.0
2021-04-14 14:30:00,541.92,543.36,541.84,543.19,23684.0,541.92,543.36,541.84,543.19,23684.0
2021-04-14 14:40:00,543.22,544.12,542.28,542.55,15571.0,543.22,544.12,542.28,542.55,15571.0
2021-04-14 14:50:00,542.47,542.69,541.26,541.52,18737.0,542.47,542.69,541.26,541.52,18737.0
2021-04-14 15:00:00,541.54,541.54,540.23,540.44,26174.0,541.54,541.54,540.23,540.44,26174.0
2021-04-14 15:10:00,540.47,541.91,539.91,541.55,24882.0,540.47,541.91,539.91,541.55,24882.0
2021-04-14 15:20:00,541.6,542.24,541.03,541.92,22418.0,541.6,542.24,541.03,541.92,22418.0
2021-04-14 15:30:00,541.77,542.2,540.37,540.64,22441.0,541.77,542.2,540.37,540.64,22441.0
2021-04-14 15:40:00,540.66,540.66,539.64,539.67,38894.0,540.66,540.66,539.64,539.67,38894.0
2021-04-14 15:50:00,539.86,541.04,538.53,540.3,184482.0,539.86,541.04,538.53,540.3,184482.0
2021-04-15 09:30:00,544.17,547.21,542.66,547.17,105926.0,544.17,547.21,542.66,547.17,105926.0
2021-04-15 09:40:00,547.36,549.71,546.81,548.04,67451.0,547.36,549.71,546.81,548.04,67451.0
2021-04-15 09:50:00,548.18,550.83,546.29,547.02,95011.0,548.18,550.83,546.29,547.02,95011.0
2021-04-15 10:00:00,547.08,547.52,544.97,545.45,31610.0,547.08,547.52,544.97,545.45,31610.0
2021-04-15 10:10:00,545.43,547.29,544.32,547.13,33782.0,545.43,547.29,544.32,547.13,33782.0
2021-04-15 10:20:00,547.33,547.66,545.9,546.17,29536.0,547.33,547.66,545.9,546.17,29536.0
2021-04-15 10:30:00,546.24,547.76,546.15,546.81,18772.0,546.24,547.76,546.15,546.81,18772.0
2021-04-15 10:40:00,546.62,547.06,545.59,546.14,13758.0,546.62,547.06,545.59,546.14,13758.0
2021-04-15 10:50:00,546.32,547.2,546.12,546.74,14992.0,546.32,547.2,546.12,546.74,14992.0
2021-04-15 11:00:00,546.88,549.34,546.81,549.16,42444.0,546.88,549.34,546.81,549.16,42444.0
2021-04-15 11:10:00,549.23,551.48,548.86,551.21,71597.0,549.23,551.48,548.86,551.21,71597.0
2021-04-15 11:20:00,551.29,551.47,549.66,550.0,29479.0,551.29,551.47,549.66,550.0,29479.0
2021-04-15 11:30:00,550.22,550.22,547.69,548.17,35032.0,550.22,550.22,547.69,548.17,35032.0
2021-04-15 11:40:00,548.07,549.76,547.58,549.58,19633.0,548.07,549.76,547.58,549.58,19633.0
2021-04-15 11:50:00,549.64,550.15,549.03,550.15,18345.0,549.64,550.15,549.03,550.15,18345.0
2021-04-15 12:00:00,550.2,550.39,548.62,549.7,13394.0,550.2,550.39,548.62,549.7,13394.0
2021-04-15 12:10:00,549.67,550.31,549.24,549.81,16644.0,549.67,550.31,549.24,549.81,16644.0
2021-04-15 12:20:00,549.66,550.98,549.01,550.92,19706.0,549.66,550.98,549.01,550.92,19706.0
2021-04-15 12:30:00,551.0,552.23,550.95,552.1,28655.0,551.0,552.23,550.95,552.1,28655.0
2021-04-15 12:40:00,552.12,552.68,551.52,551.77,27856.0,552.12,552.68,551.52,551.77,27856.0
2021-04-15 12:50:00,552.06,552.43,551.0,552.43,31091.0,552.06,552.43,551.0,552.43,31091.0
2021-04-15 13:00:00,552.53,553.16,551.39,551.69,32994.0,552.53,553.16,551.39,551.69,32994.0
2021-04-15 13:10:00,551.75,552.0,551.15,551.53,24252.0,551.75,552.0,551.15,551.53,24252.0
2021-04-15 13:20:00,551.21,552.54,551.14,552.43,15500.0,551.21,552.54,551.14,552.43,15500.0
2021-04-15 13:30:00,552.54,553.49,552.48,552.71,21186.0,552.54,553.49,552.48,552.71,21186.0
2021-04-15 13:40:00,552.89,553.08,552.38,552.83,15252.0,552.89,553.08,552.38,552.83,15252.0
2021-04-15 13:50:00,552.78,552.78,551.84,551.97,28386.0,552.78,552.78,551.84,551.97,28386.0
2021-04-15 14:00:00,551.94,552.71,551.63,552.19,35470.0,551.94,552.71,551.63,552.19,35470.0
2021-04-15 14:10:00,552.26,552.31,551.05,551.05,20866.0,552.26,552.31,551.05,551.05,20866.0
2021-04-15 14:20:00,551.24,551.29,550.3,551.22,36706.0,551.24,551.29,550.3,551.22,36706.0
2021-04-15 14:30:00,551.3,551.46,550.34,550.85,26393.0,551.3,551.46,550.34,550.85,26393.0
2021-04-15 14:40:00,550.63,550.76,549.28,549.62,25567.0,550.63,550.76,549.28,549.62,25567.0
2021-04-15 14:50:00,549.73,550.3,549.36,549.61,19668.0,549.73,550.3,549.36,549.61,19668.0
2021-04-15 15:00:00,549.73,549.76,549.0,549.47,21190.0,549.73,549.76,549.0,549.47,21190.0
2021-04-15 15:10:00,549.41,549.42,548.11,548.33,25750.0,549.41,549.42,548.11,548.33,25750.0
2021-04-15 15:20:00,548.41,548.46,547.77,548.15,24553.0,548.41,548.46,547.77,548.15,24553.0
2021-04-15 15:30:00,548.31,549.79,548.31,549.12,37829.0,548.31,549.79,548.31,549.12,37829.0
2021-04-15 15:40:00,549.16,549.26,548.31,548.92,36581.0,549.16,549.26,548.31,548.92,36581.0
2021-04-15 15:50:00,548.73,550.0,548.42,549.13,138317.0,548.73,550.0,548.42,549.13,138317.0
2021-04-16 09:30:00,550.62,551.98,545.71,546.1,243671.0,550.62,551.98,545.71,546.1,243671.0
2021-04-16 09:40:00,546.18,546.97,544.66,545.34,74906.0,546.18,546.97,544.66,545.34,74906.0
2021-04-16 09:50:00,545.24,545.45,540.93,541.25,94482.0,545.24,545.45,540.93,541.25,94482.0
2021-04-16 10:00:00,541.11,543.12,539.51,543.07,96216.0,541.11,543.12,539.51,543.07,96216.0
2021-04-16 10:10:00,543.0,543.49,542.33,543.49,36881.0,543.0,543.49,542.33,543.49,36881.0
2021-04-16 10:20:00,543.5,544.38,543.15,543.15,28599.0,543.5,544.38,543.15,543.15,28599.0
2021-04-16 10:30:00,543.33,544.6,543.15,544.13,38386.0,543.33,544.6,543.15,544.13,38386.0
2021-04-16 10:40:00,544.41,545.33,544.04,545.22,24464.0,544.41,545.33,544.04,545.22,24464.0
2021-04-16 10:50:00,545.23,545.4,544.27,544.28,17999.0,545.23,545.4,544.27,544.28,17999.0
2021-04-16 11:00:00,544.49,544.49,543.13,544.42,23010.0,544.49,544.49,543.13,544.42,23010.0
2021-04-16 11:10:00,544.13,544.59,542.83,543.84,14690.0,544.13,544.59,542.83,543.84,14690.0
2021-04-16 11:20:00,543.7,544.85,543.31,543.61,18796.0,543.7,544.85,543.31,543.61,18796.0
2021-04-16 11:30:00,543.69,543.95,543.09,543.83,15826.0,543.69,543.95,543.09,543.83,15826.0
2021-04-16 11:40:00,543.72,543.83,542.89,543.26,21688.0,543.72,543.83,542.89,543.26,21688.0
2021-04-16 11:50:00,543.03,544.8,542.81,544.09,32432.0,543.03,544.8,542.81,544.09,32432.0
2021-04-16 12:00:00,544.17,544.85,543.54,544.85,20882.0,544.17,544.85,543.54,544.85,20882.0
2021-04-16 12:10:00,544.87,546.7,544.87,545.86,32998.0,544.87,546.7,544.87,545.86,32998.0
2021-04-16 12:20:00,545.91,547.25,545.3,545.3,45341.0,545.91,547.25,545.3,545.3,45341.0
2021-04-16 12:30:00,545.19,545.66,544.94,545.28,10961.0,545.19,545.66,544.94,545.28,10961.0
2021-04-16 12:40:00,545.67,546.16,545.51,546.15,9636.0,545.67,546.16,545.51,546.15,9636.0
2021-04-16 12:50:00,546.04,546.09,545.12,545.53,12949.0,546.04,546.09,545.12,545.53,12949.0
2021-04-16 13:00:00,545.26,545.63,544.73,545.33,11013.0,545.26,545.63,544.73,545.33,11013.0
2021-04-16 13:10:00,545.11,545.12,543.78,543.89,16111.0,545.11,545.12,543.78,543.89,16111.0
2021-04-16 13:20:00,543.76,544.41,543.19,543.76,28427.0,543.76,544.41,543.19,543.76,28427.0
2021-04-16 13:30:00,543.8,544.0,543.39,543.85,11624.0,543.8,544.0,543.39,543.85,11624.0
2021-04-16 13:40:00,543.95,543.95,543.15,543.16,11587.0,543.95,543.95,543.15,543.16,11587.0
2021-04-16 13:50:00,543.24,543.58,542.94,543.13,23446.0,543.24,543.58,542.94,543.13,23446.0
2021-04-16 14:00:00,543.2,545.48,543.13,545.12,21902.0,543.2,545.48,543.13,545.12,21902.0
2021-04-16 14:10:00,545.12,545.23,544.4,544.42,9508.0,545.12,545.23,544.4,544.42,9508.0
2021-04-16 14:20:00,544.51,545.32,544.5,545.13,14756.0,544.51,545.32,544.5,545.13,14756.0
2021-04-16 14:30:00,545.15,545.15,544.5,544.61,6350.0,545.15,545.15,544.5,544.61,6350.0
2021-04-16 14:40:00,544.69,544.79,544.33,544.5,10595.0,544.69,544.79,544.33,544.5,10595.0
2021-04-16 14:50:00,544.34,544.55,543.7,543.7,14092.0,544.34,544.55,543.7,543.7,14092.0
2021-04-16 15:00:00,543.74,544.04,543.57,543.71,15314.0,543.74,544.04,543.57,543.71,15314.0
2021-04-16 15:10:00,543.79,544.0,543.43,543.71,17736.0,543.79,544.0,543.43,543.71,17736.0
2021-04-16 15:20:00,543.82,544.64,543.59,544.39,29595.0,543.82,544.64,543.59,544.39,29595.0
2021-04-16 15:30:00,544.31,545.05,544.27,544.95,31228.0,544.31,545.05,544.27,544.95,31228.0
2021-04-16 15:40:00,545.06,545.58,544.69,545.39,56257.0,545.06,545.58,544.69,545.39,56257.0
2021-04-16 15:50:00,545.52,546.74,545.09,546.68,160013.0,545.52,546.74,545.09,546.68,160013.0
2021-04-19 09:30:00,546.91,556.44,545.92,553.62,291147.0,546.91,556.44,545.92,553.62,291147.0
2021-04-19 09:40:00,554.04,555.16,550.55,550.72,134582.0,554.04,555.16,550.55,550.72,134582.0
2021-04-19 09:50:00,550.87,551.88,549.48,550.36,76059.0,550.87,551.88,549.48,550.36,76059.0
2021-04-19 10:00:00,550.35,551.75,546.11,547.57,84012.0,550.35,551.75,546.11,547.57,84012.0
2021-04-19 10:10:00,547.56,548.44,546.11,547.79,61241.0,547.56,548.44,546.11,547.79,61241.0
2021-04-19 10:20:00,547.97,548.5,546.83,548.11,38348.0,547.97,548.5,546.83,548.11,38348.0
2021-04-19 10:30:00,548.21,548.68,547.36,548.28,33114.0,548.21,548.68,547.36,548.28,33114.0
2021-04-19 10:40:00,548.2,548.54,545.7,546.57,32862.0,548.2,548.54,545.7,546.57,32862.0
2021-04-19 10:50:00,546.32,549.94,546.08,549.44,53932.0,546.32,549.94,546.08,549.44,53932.0
2021-04-19 11:00:00,549.33,551.52,548.71,551.36,57422.0,549.33,551.52,548.71,551.36,57422.0
2021-04-19 11:10:00,551.41,551.72,549.33,550.14,38691.0,551.41,551.72,549.33,550.14,38691.0
2021-04-19 11:20:00,549.98,550.53,548.58,549.45,33511.0,549.98,550.53,548.58,549.45,33511.0
2021-04-19 11:30:00,549.51,549.63,546.33,547.14,30754.0,549.51,549.63,546.33,547.14,30754.0
2021-04-19 11:40:00,547.31,548.27,546.5,547.17,21926.0,547.31,548.27,546.5,547.17,21926.0
2021-04-19 11:50:00,547.07,548.59,547.07,547.71,19169.0,547.07,548.59,547.07,547.71,19169.0
2021-04-19 12:00:00,547.56,547.91,545.55,547.4,35447.0,547.56,547.91,545.55,547.4,35447.0
2021-04-19 12:10:00,547.4,548.79,546.95,548.79,26409.0,547.4,548.79,546.95,548.79,26409.0
2021-04-19 12:20:00,548.89,549.23,546.32,547.24,37750.0,548.89,549.23,546.32,547.24,37750.0
2021-04-19 12:30:00,547.34,547.79,546.0,547.14,27473.0,547.34,547.79,546.0,547.14,27473.0
2021-04-19 12:40:00,547.14,547.14,545.53,546.46,23418.0,547.14,547.14,545.53,546.46,23418.0
2021-04-19 12:50:00,546.12,548.17,546.12,547.42,21382.0,546.12,548.17,546.12,547.42,21382.0
2021-04-19 13:00:00,547.28,548.1,547.03,548.04,16458.0,547.28,548.1,547.03,548.04,16458.0
2021-04-19 13:10:00,547.97,549.26,547.83,548.09,29938.0,547.97,549.26,547.83,548.09,29938.0
2021-04-19 13:20:00,548.18,549.68,548.05,548.51,33504.0,548.18,549.68,548.05,548.51,33504.0
2021-04-19 13:30:00,548.64,550.79,548.56,550.5,32773.0,548.64,550.79,548.56,550.5,32773.0
2021-04-19 13:40:00,550.55,551.05,550.15,551.01,27583.0,550.55,551.05,550.15,551.01,27583.0
2021-04-19 13:50:00,551.03,551.5,550.38,550.73,27576.0,551.03,551.5,550.38,550.73,27576.0
2021-04-19 14:00:00,550.61,551.5,549.81,550.01,38472.0,550.61,551.5,549.81,550.01,38472.0
2021-04-19 14:10:00,550.2,551.88,550.11,551.77,30016.0,550.2,551.88,550.11,551.77,30016.0
2021-04-19 14:20:00,552.0,553.72,551.15,552.43,87403.0,552.0,553.72,551.15,552.43,87403.0
2021-04-19 14:30:00,552.32,552.75,550.8,551.68,30082.0,552.32,552.75,550.8,551.68,30082.0
2021-04-19 14:40:00,551.62,553.44,551.45,553.44,48105.0,551.62,553.44,551.45,553.44,48105.0
2021-04-19 14:50:00,553.45,553.76,552.48,552.78,32588.0,553.45,553.76,552.48,552.78,32588.0
2021-04-19 15:00:00,552.76,553.38,551.83,552.42,32154.0,552.76,553.38,551.83,552.42,32154.0
2021-04-19 15:10:00,552.5,553.49,552.35,552.75,45431.0,552.5,553.49,552.35,552.75,45431.0
2021-04-19 15:20:00,552.93,552.99,551.56,552.13,41920.0,552.93,552.99,551.56,552.13,41920.0
2021-04-19 15:30:00,552.14,553.5,551.85,552.25,59520.0,552.14,553.5,551.85,552.25,59520.0
2021-04-19 15:40:00,552.32,553.46,552.17,552.31,57292.0,552.32,553.46,552.17,552.31,57292.0
2021-04-19 15:50:00,552.19,554.79,551.82,554.63,197251.0,552.19,554.79,551.82,554.63,197251.0
2021-04-20 09:30:00,554.42,563.56,553.0,557.0,404671.0,554.42,563.56,553.0,557.0,404671.0
2021-04-20 09:40:00,557.25,559.12,554.38,557.75,137160.0,557.25,559.12,554.38,557.75,137160.0
2021-04-20 09:50:00,558.37,562.88,557.47,559.98,221133.0,558.37,562.88,557.47,559.98,221133.0
2021-04-20 10:00:00,559.75,560.36,555.85,556.15,108467.0,559.75,560.36,555.85,556.15,108467.0
2021-04-20 10:10:00,555.73,556.16,554.11,555.07,70894.0,555.73,556.16,554.11,555.07,70894.0
2021-04-20 10:20:00,554.94,556.41,551.59,553.25,88350.0,554.94,556.41,551.59,553.25,88350.0
2021-04-20 10:30:00,553.23,553.23,550.38,552.05,92505.0,553.23,553.23,550.38,552.05,92505.0
2021-04-20 10:40:00,552.03,552.03,549.57,549.92,79992.0,552.03,552.03,549.57,549.92,79992.0
2021-04-20 10:50:00,549.7,550.74,547.92,549.85,80609.0,549.7,550.74,547.92,549.85,80609.0
2021-04-20 11:00:00,549.57,549.93,548.2,549.33,68950.0,549.57,549.93,548.2,549.33,68950.0
2021-04-20 11:10:00,549.29,549.97,546.83,546.83,55400.0,549.29,549.97,546.83,546.83,55400.0
2021-04-20 11:20:00,547.09,549.5,546.5,548.65,59716.0,547.09,549.5,546.5,548.65,59716.0
2021-04-20 11:30:00,548.92,549.85,548.0,549.65,49455.0,548.92,549.85,548.0,549.65,49455.0
2021-04-20 11:40:00,549.74,550.92,549.07,549.8,54700.0,549.74,550.92,549.07,549.8,54700.0
2021-04-20 11:50:00,549.52,549.72,548.41,548.71,53316.0,549.52,549.72,548.41,548.71,53316.0
2021-04-20 12:00:00,548.54,548.92,547.42,547.79,49800.0,548.54,548.92,547.42,547.79,49800.0
2021-04-20 12:10:00,547.78,548.72,546.8,548.14,49101.0,547.78,548.72,546.8,548.14,49101.0
2021-04-20 12:20:00,548.2,549.24,547.84,548.02,28378.0,548.2,549.24,547.84,548.02,28378.0
2021-04-20 12:30:00,548.16,549.9,548.01,548.88,138542.0,548.16,549.9,548.01,548.88,138542.0
2021-04-20 12:40:00,548.96,548.96,546.3,547.01,50320.0,548.96,548.96,546.3,547.01,50320.0
2021-04-20 12:50:00,546.8,547.91,546.45,547.91,42643.0,546.8,547.91,546.45,547.91,42643.0
2021-04-20 13:00:00,547.73,549.4,547.63,549.33,36075.0,547.73,549.4,547.63,549.33,36075.0
2021-04-20 13:10:00,549.37,549.58,548.62,549.12,31768.0,549.37,549.58,548.62,549.12,31768.0
2021-04-20 13:20:00,549.29,549.92,548.68,549.92,35809.0,549.29,549.92,548.68,549.92,35809.0
2021-04-20 13:30:00,549.93,551.05,549.56,550.96,54007.0,549.93,551.05,549.56,550.96,54007.0
2021-04-20 13:40:00,550.93,554.0,550.78,553.34,127003.0,550.93,554.0,550.78,553.34,127003.0
2021-04-20 13:50:00,553.4,555.38,552.93,555.11,109819.0,553.4,555.38,552.93,555.11,109819.0
2021-04-20 14:00:00,555.14,555.44,552.74,552.96,65021.0,555.14,555.44,552.74,552.96,65021.0
2021-04-20 14:10:00,552.99,553.49,550.82,550.83,46476.0,552.99,553.49,550.82,550.83,46476.0
2021-04-20 14:20:00,550.93,552.38,550.93,552.1,44621.0,550.93,552.38,550.93,552.1,44621.0
2021-04-20 14:30:00,551.98,552.11,550.35,550.78,36785.0,551.98,552.11,550.35,550.78,36785.0
2021-04-20 14:40:00,550.81,551.57,549.42,550.03,70392.0,550.81,551.57,549.42,550.03,70392.0
2021-04-20 14:50:00,550.27,550.27,547.58,547.88,86633.0,550.27,550.27,547.58,547.88,86633.0
2021-04-20 15:00:00,547.88,550.52,547.8,550.26,78966.0,547.88,550.52,547.8,550.26,78966.0
2021-04-20 15:10:00,550.44,551.81,549.92,551.67,71153.0,550.44,551.81,549.92,551.67,71153.0
2021-04-20 15:20:00,551.65,551.85,549.54,550.16,95705.0,551.65,551.85,549.54,550.16,95705.0
2021-04-20 15:30:00,550.36,552.36,550.34,551.89,122401.0,550.36,552.36,550.34,551.89,122401.0
2021-04-20 15:40:00,551.75,552.66,550.46,550.94,157409.0,551.75,552.66,550.46,550.94,157409.0
2021-04-20 15:50:00,550.8,550.82,549.02,549.44,286185.0,550.8,550.82,549.02,549.44,286185.0
2021-04-21 09:30:00,508.0,515.0,503.6,512.43,2508199.0,508.0,515.0,503.6,512.43,2508199.0
2021-04-21 09:40:00,512.58,513.42,506.9,508.22,1265349.0,512.58,513.42,506.9,508.22,1265349.0
2021-04-21 09:50:00,507.74,512.11,504.0,510.59,1311561.0,507.74,512.11,504.0,510.59,1311561.0
2021-04-21 10:00:00,510.51,511.8,506.59,507.12,790421.0,510.51,511.8,506.59,507.12,790421.0
2021-04-21 10:10:00,507.23,509.51,505.52,505.81,482383.0,507.23,509.51,505.52,505.81,482383.0
2021-04-21 10:20:00,505.8,509.62,504.7,507.65,580835.0,505.8,509.62,504.7,507.65,580835.0
2021-04-21 10:30:00,507.65,510.88,505.39,509.83,501704.0,507.65,510.88,505.39,509.83,501704.0
2021-04-21 10:40:00,509.83,510.01,507.28,509.3,334878.0,509.83,510.01,507.28,509.3,334878.0
2021-04-21 10:50:00,509.2,509.94,506.18,507.05,301437.0,509.2,509.94,506.18,507.05,301437.0
2021-04-21 11:00:00,507.0,508.5,505.56,508.19,315683.0,507.0,508.5,505.56,508.19,315683.0
2021-04-21 11:10:00,508.19,511.38,507.5,508.91,443544.0,508.19,511.38,507.5,508.91,443544.0
2021-04-21 11:20:00,508.91,511.2,506.35,509.32,368866.0,508.91,511.2,506.35,509.32,368866.0
2021-04-21 11:30:00,509.49,512.59,508.61,511.11,410138.0,509.49,512.59,508.61,511.11,410138.0
2021-04-21 11:40:00,511.14,511.71,510.05,510.73,241062.0,511.14,511.71,510.05,510.73,241062.0
2021-04-21 11:50:00,510.6,515.46,510.11,514.73,425565.0,510.6,515.46,510.11,514.73,425565.0
2021-04-21 12:00:00,514.75,515.0,513.13,513.13,268074.0,514.75,515.0,513.13,513.13,268074.0
2021-04-21 12:10:00,513.17,513.6,511.42,512.56,262208.0,513.17,513.6,511.42,512.56,262208.0
2021-04-21 12:20:00,512.6,512.84,510.58,510.89,100772.0,512.6,512.84,510.58,510.89,100772.0
2021-04-21 12:30:00,510.96,511.27,509.6,509.74,178826.0,510.96,511.27,509.6,509.74,178826.0
2021-04-21 12:40:00,509.79,510.4,509.08,510.07,153846.0,509.79,510.4,509.08,510.07,153846.0
2021-04-21 12:50:00,510.06,510.94,508.64,510.0,189793.0,510.06,510.94,508.64,510.0,189793.0
2021-04-21 13:00:00,510.0,511.64,509.22,511.36,136310.0,510.0,511.64,509.22,511.36,136310.0
2021-04-21 13:10:00,511.43,512.2,509.89,510.67,112634.0,511.43,512.2,509.89,510.67,112634.0
2021-04-21 13:20:00,510.75,512.29,510.6,511.3,126888.0,510.75,512.29,510.6,511.3,126888.0
2021-04-21 13:30:00,511.2,513.74,510.95,513.21,129964.0,511.2,513.74,510.95,513.21,129964.0
2021-04-21 13:40:00,513.21,513.5,512.0,512.27,118082.0,513.21,513.5,512.0,512.27,118082.0
2021-04-21 13:50:00,512.28,512.75,511.59,511.75,82744.0,512.28,512.75,511.59,511.75,82744.0
2021-04-21 14:00:00,511.82,512.34,510.24,510.7,96971.0,511.82,512.34,510.24,510.7,96971.0
2021-04-21 14:10:00,510.61,511.87,510.06,510.31,78091.0,510.61,511.87,510.06,510.31,78091.0
2021-04-21 14:20:00,510.44,511.45,510.05,511.02,85098.0,510.44,511.45,510.05,511.02,85098.0
2021-04-21 14:30:00,511.03,511.12,509.5,509.69,115930.0,511.03,511.12,509.5,509.69,115930.0
2021-04-21 14:40:00,509.66,510.06,508.82,509.72,121597.0,509.66,510.06,508.82,509.72,121597.0
2021-04-21 14:50:00,509.7,509.85,507.9,508.0,150113.0,509.7,509.85,507.9,508.0,150113.0
2021-04-21 15:00:00,508.0,508.07,506.61,507.3,184493.0,508.0,508.07,506.61,507.3,184493.0
2021-04-21 15:10:00,507.02,507.5,505.51,506.05,186646.0,507.02,507.5,505.51,506.05,186646.0
2021-04-21 15:20:00,506.16,508.29,505.64,508.05,207794.0,506.16,508.29,505.64,508.05,207794.0
2021-04-21 15:30:00,508.03,508.03,507.08,507.16,143661.0,508.03,508.03,507.08,507.16,143661.0
2021-04-21 15:40:00,507.1,507.94,506.55,507.89,222450.0,507.1,507.94,506.55,507.89,222450.0
2021-04-21 15:50:00,507.94,509.99,507.75,508.74,616637.0,507.94,509.99,507.75,508.74,616637.0
2021-04-22 09:30:00,513.7,513.96,507.85,509.62,540645.0,513.7,513.96,507.85,509.62,540645.0
2021-04-22 09:40:00,509.54,509.71,506.7,507.92,250257.0,509.54,509.71,506.7,507.92,250257.0
2021-04-22 09:50:00,508.06,508.7,506.42,507.17,177960.0,508.06,508.7,506.42,507.17,177960.0
2021-04-22 10:00:00,506.98,507.27,505.33,506.56,195414.0,506.98,507.27,505.33,506.56,195414.0
2021-04-22 10:10:00,506.56,506.67,502.86,503.03,210836.0,506.56,506.67,502.86,503.03,210836.0
2021-04-22 10:20:00,503.0,505.24,503.0,504.97,168763.0,503.0,505.24,503.0,504.97,168763.0
2021-04-22 10:30:00,505.0,506.0,503.28,504.06,156171.0,505.0,506.0,503.28,504.06,156171.0
2021-04-22 10:40:00,504.12,504.24,502.5,503.23,183903.0,504.12,504.24,502.5,503.23,183903.0
2021-04-22 10:50:00,503.23,503.39,500.77,501.54,278666.0,503.23,503.39,500.77,501.54,278666.0
2021-04-22 11:00:00,501.59,502.38,501.0,501.6,165475.0,501.59,502.38,501.0,501.6,165475.0
2021-04-22 11:10:00,501.61,502.49,500.55,501.97,178444.0,501.61,502.49,500.55,501.97,178444.0
2021-04-22 11:20:00,502.0,503.98,501.84,503.0,116823.0,502.0,503.98,501.84,503.0,116823.0
2021-04-22 11:30:00,503.04,504.8,502.52,503.68,101015.0,503.04,504.8,502.52,503.68,101015.0
2021-04-22 11:40:00,503.77,504.69,503.67,503.67,75190.0,503.77,504.69,503.67,503.67,75190.0
2021-04-22 11:50:00,503.78,504.24,501.82,502.0,88778.0,503.78,504.24,501.82,502.0,88778.0
2021-04-22 12:00:00,502.0,502.35,501.2,501.2,92452.0,502.0,502.35,501.2,501.2,92452.0
2021-04-22 12:10:00,501.24,501.81,500.77,501.11,127924.0,501.24,501.81,500.77,501.11,127924.0
2021-04-22 12:20:00,501.22,503.71,501.15,502.28,115429.0,501.22,503.71,501.15,502.28,115429.0
2021-04-22 12:30:00,502.16,503.2,501.16,502.72,71294.0,502.16,503.2,501.16,502.72,71294.0
2021-04-22 12:40:00,502.78,503.17,501.25,501.99,79433.0,502.78,503.17,501.25,501.99,79433.0
2021-04-22 12:50:00,502.04,503.07,501.43,503.05,81517.0,502.04,503.07,501.43,503.05,81517.0
2021-04-22 13:00:00,503.02,505.5,503.02,504.64,136707.0,503.02,505.5,503.02,504.64,136707.0
2021-04-22 13:10:00,504.53,504.72,501.68,501.94,122290.0,504.53,504.72,501.68,501.94,122290.0
2021-04-22 13:20:00,502.03,505.76,502.01,505.65,138864.0,502.03,505.76,502.01,505.65,138864.0
2021-04-22 13:30:00,505.6,505.61,503.63,503.92,75424.0,505.6,505.61,503.63,503.92,75424.0
2021-04-22 13:40:00,503.87,504.92,503.46,504.76,67413.0,503.87,504.92,503.46,504.76,67413.0
2021-04-22 13:50:00,504.8,505.5,503.23,505.24,106224.0,504.8,505.5,503.23,505.24,106224.0
2021-04-22 14:00:00,505.07,505.6,503.53,505.23,85259.0,505.07,505.6,503.53,505.23,85259.0
2021-04-22 14:10:00,504.97,505.53,503.6,504.05,69825.0,504.97,505.53,503.6,504.05,69825.0
2021-04-22 14:20:00,504.01,504.34,502.87,503.44,48638.0,504.01,504.34,502.87,503.44,48638.0
2021-04-22 14:30:00,503.34,503.88,502.55,503.48,80008.0,503.34,503.88,502.55,503.48,80008.0
2021-04-22 14:40:00,503.4,504.14,503.25,503.31,40665.0,503.4,504.14,503.25,503.31,40665.0
2021-04-22 14:50:00,503.31,504.43,502.6,503.37,50540.0,503.31,504.43,502.6,503.37,50540.0
2021-04-22 15:00:00,503.27,504.27,503.07,503.53,54697.0,503.27,504.27,503.07,503.53,54697.0
2021-04-22 15:10:00,503.52,504.38,503.52,504.2,42940.0,503.52,504.38,503.52,504.2,42940.0
2021-04-22 15:20:00,504.21,504.28,502.7,503.12,78762.0,504.21,504.28,502.7,503.12,78762.0
2021-04-22 15:30:00,503.16,505.14,503.0,505.03,97747.0,503.16,505.14,503.0,505.03,97747.0
2021-04-22 15:40:00,505.09,506.49,504.46,506.42,120682.0,505.09,506.49,504.46,506.42,120682.0
2021-04-22 15:50:00,506.35,509.57,506.31,509.41,400885.0,506.35,509.57,506.31,509.41,400885.0
2021-04-23 09:30:00,508.93,509.7,505.2,506.98,213374.0,508.93,509.7,505.2,506.98,213374.0
2021-04-23 09:40:00,507.38,507.5,504.05,505.04,159930.0,507.38,507.5,504.05,505.04,159930.0
2021-04-23 09:50:00,505.25,506.47,504.21,504.7,106433.0,505.25,506.47,504.21,504.7,106433.0
2021-04-23 10:00:00,504.53,505.8,502.68,503.42,211262.0,504.53,505.8,502.68,503.42,211262.0
2021-04-23 10:10:00,503.3,504.28,502.88,503.61,107085.0,503.3,504.28,502.88,503.61,107085.0
2021-04-23 10:20:00,503.59,504.37,502.66,502.9,91282.0,503.59,504.37,502.66,502.9,91282.0
2021-04-23 10:30:00,502.93,504.79,502.34,503.71,124162.0,502.93,504.79,502.34,503.71,124162.0
2021-04-23 10:40:00,503.78,504.37,501.66,501.66,164237.0,503.78,504.37,501.66,501.66,164237.0
2021-04-23 10:50:00,501.9,503.1,501.85,502.43,96514.0,501.9,503.1,501.85,502.43,96514.0
2021-04-23 11:00:00,502.56,502.93,501.23,501.37,138396.0,502.56,502.93,501.23,501.37,138396.0
2021-04-23 11:10:00,501.37,502.73,501.32,502.24,141665.0,501.37,502.73,501.32,502.24,141665.0
2021-04-23 11:20:00,502.31,503.41,501.8,501.86,141020.0,502.31,503.41,501.8,501.86,141020.0
2021-04-23 11:30:00,501.89,503.0,501.5,502.23,106363.0,501.89,503.0,501.5,502.23,106363.0
2021-04-23 11:40:00,502.34,502.58,500.7,501.39,156734.0,502.34,502.58,500.7,501.39,156734.0
2021-04-23 11:50:00,501.39,502.91,501.24,502.77,152916.0,501.39,502.91,501.24,502.77,152916.0
2021-04-23 12:00:00,502.89,503.31,502.33,502.93,110593.0,502.89,503.31,502.33,502.93,110593.0
2021-04-23 12:10:00,502.92,503.2,502.1,502.5,90609.0,502.92,503.2,502.1,502.5,90609.0
2021-04-23 12:20:00,502.49,502.85,501.66,502.56,73798.0,502.49,502.85,501.66,502.56,73798.0
2021-04-23 12:30:00,502.5,503.35,502.41,503.24,73130.0,502.5,503.35,502.41,503.24,73130.0
2021-04-23 12:40:00,503.27,503.68,502.63,503.25,89545.0,503.27,503.68,502.63,503.25,89545.0
2021-04-23 12:50:00,503.4,504.62,503.4,504.62,76894.0,503.4,504.62,503.4,504.62,76894.0
2021-04-23 13:00:00,504.61,505.46,504.5,505.3,77776.0,504.61,505.46,504.5,505.3,77776.0
2021-04-23 13:10:00,505.33,505.56,504.64,505.31,62711.0,505.33,505.56,504.64,505.31,62711.0
2021-04-23 13:20:00,505.37,506.75,505.37,506.19,85717.0,505.37,506.75,505.37,506.19,85717.0
2021-04-23 13:30:00,506.28,507.49,505.77,506.94,76804.0,506.28,507.49,505.77,506.94,76804.0
2021-04-23 13:40:00,506.96,507.39,506.77,507.25,58785.0,506.96,507.39,506.77,507.25,58785.0
2021-04-23 13:50:00,507.34,507.44,506.45,507.27,81428.0,507.34,507.44,506.45,507.27,81428.0
2021-04-23 14:00:00,507.23,507.25,506.23,506.45,65951.0,507.23,507.25,506.23,506.45,65951.0
2021-04-23 14:10:00,506.44,506.87,506.0,506.58,63674.0,506.44,506.87,506.0,506.58,63674.0
2021-04-23 14:20:00,506.92,507.72,506.83,507.17,82069.0,506.92,507.72,506.83,507.17,82069.0
2021-04-23 14:30:00,507.18,507.45,506.77,507.27,29761.0,507.18,507.45,506.77,507.27,29761.0
2021-04-23 14:40:00,507.26,507.4,506.81,507.4,33382.0,507.26,507.4,506.81,507.4,33382.0
2021-04-23 14:50:00,507.44,508.41,506.97,507.68,72610.0,507.44,508.41,506.97,507.68,72610.0
2021-04-23 15:00:00,507.66,507.68,505.3,505.36,96018.0,507.66,507.68,505.3,505.36,96018.0
2021-04-23 15:10:00,505.37,505.85,505.27,505.53,104772.0,505.37,505.85,505.27,505.53,104772.0
2021-04-23 15:20:00,505.53,507.33,505.46,506.85,101989.0,505.53,507.33,505.46,506.85,101989.0
2021-04-23 15:30:00,506.77,507.65,506.74,507.39,83307.0,506.77,507.65,506.74,507.39,83307.0
2021-04-23 15:40:00,507.51,507.71,506.44,506.94,83021.0,507.51,507.71,506.44,506.94,83021.0
2021-04-23 15:50:00,507.0,507.25,505.41,505.52,252949.0,507.0,507.25,505.41,505.52,252949.0
2021-04-26 09:30:00,506.69,507.4,503.0,504.18,201694.0,506.69,507.4,503.0,504.18,201694.0
2021-04-26 09:40:00,504.31,505.84,504.2,505.31,114718.0,504.31,505.84,504.2,505.31,114718.0
2021-04-26 09:50:00,505.31,507.14,504.21,506.9,130114.0,505.31,507.14,504.21,506.9,130114.0
2021-04-26 10:00:00,506.74,508.75,506.44,508.12,124166.0,506.74,508.75,506.44,508.12,124166.0
2021-04-26 10:10:00,508.28,508.41,506.01,506.75,71727.0,508.28,508.41,506.01,506.75,71727.0
2021-04-26 10:20:00,506.74,507.0,504.76,505.81,61702.0,506.74,507.0,504.76,505.81,61702.0
2021-04-26 10:30:00,505.97,506.34,504.77,506.28,37330.0,505.97,506.34,504.77,506.28,37330.0
2021-04-26 10:40:00,506.29,506.36,505.25,505.82,27098.0,506.29,506.36,505.25,505.82,27098.0
2021-04-26 10:50:00,505.87,506.36,505.11,505.18,31201.0,505.87,506.36,505.11,505.18,31201.0
2021-04-26 11:00:00,505.19,506.22,504.62,504.89,55211.0,505.19,506.22,504.62,504.89,55211.0
2021-04-26 11:10:00,505.24,505.7,505.11,505.53,22945.0,505.24,505.7,505.11,505.53,22945.0
2021-04-26 11:20:00,505.61,506.55,505.6,505.87,31448.0,505.61,506.55,505.6,505.87,31448.0
2021-04-26 11:30:00,505.93,507.49,505.67,507.17,30901.0,505.93,507.49,505.67,507.17,30901.0
2021-04-26 11:40:00,507.29,508.09,506.81,507.3,48610.0,507.29,508.09,506.81,507.3,48610.0
2021-04-26 11:50:00,507.35,507.8,507.24,507.75,18083.0,507.35,507.8,507.24,507.75,18083.0
2021-04-26 12:00:00,507.84,508.38,506.83,507.01,28227.0,507.84,508.38,506.83,507.01,28227.0
2021-04-26 12:10:00,507.06,507.25,506.42,506.5,22803.0,507.06,507.25,506.42,506.5,22803.0
2021-04-26 12:20:00,506.6,507.33,506.5,506.89,13928.0,506.6,507.33,506.5,506.89,13928.0
2021-04-26 12:30:00,507.09,507.9,506.93,507.84,25216.0,507.09,507.9,506.93,507.84,25216.0
2021-04-26 12:40:00,507.9,508.39,507.42,508.17,29216.0,507.9,508.39,507.42,508.17,29216.0
2021-04-26 12:50:00,508.06,508.06,506.34,506.71,54362.0,508.06,508.06,506.34,506.71,54362.0
2021-04-26 13:00:00,506.71,507.34,506.65,506.99,26932.0,506.71,507.34,506.65,506.99,26932.0
2021-04-26 13:10:00,507.03,507.74,506.44,506.44,22321.0,507.03,507.74,506.44,506.44,22321.0
2021-04-26 13:20:00,506.47,506.75,506.0,506.6,39782.0,506.47,506.75,506.0,506.6,39782.0
2021-04-26 13:30:00,506.73,507.62,506.72,506.78,22353.0,506.73,507.62,506.72,506.78,22353.0
2021-04-26 13:40:00,506.81,506.86,506.12,506.72,25992.0,506.81,506.86,506.12,506.72,25992.0
2021-04-26 13:50:00,506.89,506.89,505.69,505.72,43353.0,506.89,506.89,505.69,505.72,43353.0
2021-04-26 14:00:00,505.83,506.3,505.67,506.12,35493.0,505.83,506.3,505.67,506.12,35493.0
2021-04-26 14:10:00,506.25,506.48,505.8,506.19,25208.0,506.25,506.48,505.8,506.19,25208.0
2021-04-26 14:20:00,506.19,506.38,505.78,505.86,24841.0,506.19,506.38,505.78,505.86,24841.0
2021-04-26 14:30:00,505.8,507.0,505.8,506.76,41224.0,505.8,507.0,505.8,506.76,41224.0
2021-04-26 14:40:00,506.94,507.88,506.44,507.66,44622.0,506.94,507.88,506.44,507.66,44622.0
2021-04-26 14:50:00,507.56,508.34,507.25,508.06,52770.0,507.56,508.34,507.25,508.06,52770.0
2021-04-26 15:00:00,508.17,508.53,507.85,508.48,31379.0,508.17,508.53,507.85,508.48,31379.0
2021-04-26 15:10:00,508.53,508.99,507.75,508.61,41343.0,508.53,508.99,507.75,508.61,41343.0
2021-04-26 15:20:00,508.52,509.38,508.1,508.54,38166.0,508.52,509.38,508.1,508.54,38166.0
2021-04-26 15:30:00,508.41,508.8,507.5,507.91,88255.0,508.41,508.8,507.5,507.91,88255.0
2021-04-26 15:40:00,507.98,508.08,507.43,507.58,90131.0,507.98,508.08,507.43,507.58,90131.0
2021-04-26 15:50:00,507.55,510.48,507.55,510.37,219962.0,507.55,510.48,507.55,510.37,219962.0
2021-04-27 09:30:00,512.62,512.99,509.28,510.27,155097.0,512.62,512.99,509.28,510.27,155097.0
2021-04-27 09:40:00,510.32,511.11,509.15,509.29,95454.0,510.32,511.11,509.15,509.29,95454.0
2021-04-27 09:50:00,509.22,509.38,507.59,508.36,78748.0,509.22,509.38,507.59,508.36,78748.0
2021-04-27 10:00:00,508.38,509.72,507.2,509.55,53673.0,508.38,509.72,507.2,509.55,53673.0
2021-04-27 10:10:00,509.37,509.65,508.23,509.43,54858.0,509.37,509.65,508.23,509.43,54858.0
2021-04-27 10:20:00,509.43,509.77,507.5,507.8,48476.0,509.43,509.77,507.5,507.8,48476.0
2021-04-27 10:30:00,507.81,508.0,506.45,506.63,93038.0,507.81,508.0,506.45,506.63,93038.0
2021-04-27 10:40:00,506.37,507.86,505.8,507.77,47641.0,506.37,507.86,505.8,507.77,47641.0
2021-04-27 10:50:00,507.58,508.8,507.13,508.05,48715.0,507.58,508.8,507.13,508.05,48715.0
2021-04-27 11:00:00,507.89,508.54,507.5,508.22,19122.0,507.89,508.54,507.5,508.22,19122.0
2021-04-27 11:10:00,508.14,508.77,508.11,508.2,32940.0,508.14,508.77,508.11,508.2,32940.0
2021-04-27 11:20:00,508.25,508.6,507.61,508.41,18091.0,508.25,508.6,507.61,508.41,18091.0
2021-04-27 11:30:00,508.49,508.76,507.49,507.55,18732.0,508.49,508.76,507.49,507.55,18732.0
2021-04-27 11:40:00,507.55,508.08,507.28,507.42,18155.0,507.55,508.08,507.28,507.42,18155.0
2021-04-27 11:50:00,507.32,507.99,507.12,507.75,19022.0,507.32,507.99,507.12,507.75,19022.0
2021-04-27 12:00:00,507.71,508.36,507.66,507.74,17359.0,507.71,508.36,507.66,507.74,17359.0
2021-04-27 12:10:00,507.84,508.2,507.45,507.87,29009.0,507.84,508.2,507.45,507.87,29009.0
2021-04-27 12:20:00,507.94,508.89,507.92,508.47,24752.0,507.94,508.89,507.92,508.47,24752.0
2021-04-27 12:30:00,508.41,509.08,508.41,508.98,13948.0,508.41,509.08,508.41,508.98,13948.0
2021-04-27 12:40:00,509.08,509.14,508.22,508.22,26205.0,509.08,509.14,508.22,508.22,26205.0
2021-04-27 12:50:00,508.22,508.53,507.52,507.59,25385.0,508.22,508.53,507.52,507.59,25385.0
2021-04-27 13:00:00,507.59,508.0,507.3,507.39,24538.0,507.59,508.0,507.3,507.39,24538.0
2021-04-27 13:10:00,507.38,508.02,507.12,507.51,57634.0,507.38,508.02,507.12,507.51,57634.0
2021-04-27 13:20:00,507.55,507.98,506.75,506.75,36990.0,507.55,507.98,506.75,506.75,36990.0
2021-04-27 13:30:00,506.75,507.77,506.74,507.77,21619.0,506.75,507.77,506.74,507.77,21619.0
2021-04-27 13:40:00,507.59,507.86,506.75,506.82,20570.0,507.59,507.86,506.75,506.82,20570.0
2021-04-27 13:50:00,506.83,506.94,505.88,505.88,39794.0,506.83,506.94,505.88,505.88,39794.0
2021-04-27 14:00:00,505.93,505.94,504.75,505.0,57080.0,505.93,505.94,504.75,505.0,57080.0
2021-04-27 14:10:00,504.91,505.68,504.58,505.45,39195.0,504.91,505.68,504.58,505.45,39195.0
2021-04-27 14:20:00,505.38,505.89,504.97,505.69,31315.0,505.38,505.89,504.97,505.69,31315.0
2021-04-27 14:30:00,505.74,506.39,505.25,506.37,33417.0,505.74,506.39,505.25,506.37,33417.0
2021-04-27 14:40:00,506.34,507.0,506.14,506.85,35037.0,506.34,507.0,506.14,506.85,35037.0
2021-04-27 14:50:00,506.86,507.92,506.63,507.61,46521.0,506.86,507.92,506.63,507.61,46521.0
2021-04-27 15:00:00,507.57,507.85,506.7,506.82,46910.0,507.57,507.85,506.7,506.82,46910.0
2021-04-27 15:10:00,506.9,507.84,506.7,507.75,47391.0,506.9,507.84,506.7,507.75,47391.0
2021-04-27 15:20:00,507.68,507.7,506.58,506.88,54192.0,507.68,507.7,506.58,506.88,54192.0
2021-04-27 15:30:00,506.81,506.98,505.96,506.71,61051.0,506.81,506.98,505.96,506.71,61051.0
2021-04-27 15:40:00,506.59,507.04,506.48,506.94,55541.0,506.59,507.04,506.48,506.94,55541.0
2021-04-27 15:50:00,506.75,506.9,505.49,505.54,161872.0,506.75,506.9,505.49,505.54,161872.0
2021-04-28 09:30:00,505.05,507.24,503.75,506.34,176456.0,505.05,507.24,503.75,506.34,176456.0
2021-04-28 09:40:00,506.14,507.78,505.69,507.42,76187.0,506.14,507.78,505.69,507.42,76187.0
2021-04-28 09:50:00,507.44,507.56,505.87,507.32,71346.0,507.44,507.56,505.87,507.32,71346.0
2021-04-28 10:00:00,507.24,507.85,505.0,505.14,139739.0,507.24,507.85,505.0,505.14,139739.0
2021-04-28 10:10:00,505.24,506.49,504.75,506.34,81072.0,505.24,506.49,504.75,506.34,81072.0
2021-04-28 10:20:00,506.07,506.85,504.05,504.45,59598.0,506.07,506.85,504.05,504.45,59598.0
2021-04-28 10:30:00,504.34,505.0,503.34,505.0,42299.0,504.34,505.0,503.34,505.0,42299.0
2021-04-28 10:40:00,504.93,505.06,503.99,504.19,38215.0,504.93,505.06,503.99,504.19,38215.0
2021-04-28 10:50:00,504.12,506.0,504.01,505.78,28852.0,504.12,506.0,504.01,505.78,28852.0
2021-04-28 11:00:00,505.86,507.29,505.0,507.1,52994.0,505.86,507.29,505.0,507.1,52994.0
2021-04-28 11:10:00,507.18,507.18,506.25,506.86,22697.0,507.18,507.18,506.25,506.86,22697.0
2021-04-28 11:20:00,507.08,507.15,506.06,506.1,32129.0,507.08,507.15,506.06,506.1,32129.0
2021-04-28 11:30:00,506.2,507.8,505.8,507.72,31301.0,506.2,507.8,505.8,507.72,31301.0
2021-04-28 11:40:00,507.64,507.64,506.22,506.51,26081.0,507.64,507.64,506.22,506.51,26081.0
2021-04-28 11:50:00,506.59,506.77,505.77,505.8,28839.0,506.59,506.77,505.77,505.8,28839.0
2021-04-28 12:00:00,505.73,505.87,505.2,505.66,24955.0,505.73,505.87,505.2,505.66,24955.0
2021-04-28 12:10:00,505.74,506.12,505.47,505.96,16913.0,505.74,506.12,505.47,505.96,16913.0
2021-04-28 12:20:00,505.92,506.62,505.62,505.9,18197.0,505.92,506.62,505.62,505.9,18197.0
2021-04-28 12:30:00,506.0,506.14,505.29,505.54,17615.0,506.0,506.14,505.29,505.54,17615.0
2021-04-28 12:40:00,505.74,505.74,505.32,505.54,15503.0,505.74,505.74,505.32,505.54,15503.0
2021-04-28 12:50:00,505.5,505.71,504.93,505.35,26706.0,505.5,505.71,504.93,505.35,26706.0
2021-04-28 13:00:00,505.43,506.44,505.15,506.28,17458.0,505.43,506.44,505.15,506.28,17458.0
2021-04-28 13:10:00,506.39,507.25,506.29,507.01,29174.0,506.39,507.25,506.29,507.01,29174.0
2021-04-28 13:20:00,506.91,507.44,506.55,506.56,25431.0,506.91,507.44,506.55,506.56,25431.0
2021-04-28 13:30:00,506.59,507.4,506.38,506.72,28345.0,506.59,507.4,506.38,506.72,28345.0
2021-04-28 13:40:00,506.55,506.78,505.77,505.87,24948.0,506.55,506.78,505.77,505.87,24948.0
2021-04-28 13:50:00,505.76,505.98,505.4,505.73,16373.0,505.76,505.98,505.4,505.73,16373.0
2021-04-28 14:00:00,505.77,507.0,504.91,506.75,22379.0,505.77,507.0,504.91,506.75,22379.0
2021-04-28 14:10:00,506.77,507.17,506.47,507.07,19349.0,506.77,507.17,506.47,507.07,19349.0
2021-04-28 14:20:00,507.03,507.07,506.07,506.39,22073.0,507.03,507.07,506.07,506.39,22073.0
2021-04-28 14:30:00,506.35,507.91,505.83,507.81,88832.0,506.35,507.91,505.83,507.81,88832.0
2021-04-28 14:40:00,507.78,508.4,506.84,507.12,70174.0,507.78,508.4,506.84,507.12,70174.0
2021-04-28 14:50:00,507.27,507.57,506.76,507.1,24183.0,507.27,507.57,506.76,507.1,24183.0
2021-04-28 15:00:00,507.16,507.69,506.81,507.14,30110.0,507.16,507.69,506.81,507.14,30110.0
2021-04-28 15:10:00,507.1,507.16,505.5,506.76,27535.0,507.1,507.16,505.5,506.76,27535.0
2021-04-28 15:20:00,506.75,507.67,506.61,507.33,21202.0,506.75,507.67,506.61,507.33,21202.0
2021-04-28 15:30:00,507.41,507.64,506.85,507.63,15316.0,507.41,507.64,506.85,507.63,15316.0
2021-04-28 15:40:00,507.63,507.79,507.08,507.21,26079.0,507.63,507.79,507.08,507.21,26079.0
2021-04-28 15:50:00,507.17,507.18,505.8,506.58,119557.0,507.17,507.18,505.8,506.58,119557.0
2021-04-29 09:30:00,507.6,507.6,503.82,505.8,229950.0,507.6,507.6,503.82,505.8,229950.0
2021-04-29 09:40:00,505.69,506.51,504.16,505.34,107785.0,505.69,506.51,504.16,505.34,107785.0
2021-04-29 09:50:00,505.39,505.59,502.6,503.05,112858.0,505.39,505.59,502.6,503.05,112858.0
2021-04-29 10:00:00,503.15,504.06,502.78,503.53,111109.0,503.15,504.06,502.78,503.53,111109.0
2021-04-29 10:10:00,503.5,504.12,501.69,502.36,106788.0,503.5,504.12,501.69,502.36,106788.0
2021-04-29 10:20:00,502.34,503.58,501.88,503.3,75898.0,502.34,503.58,501.88,503.3,75898.0
2021-04-29 10:30:00,503.32,503.4,501.9,502.72,85465.0,503.32,503.4,501.9,502.72,85465.0
2021-04-29 10:40:00,502.61,503.97,502.1,502.45,84171.0,502.61,503.97,502.1,502.45,84171.0
2021-04-29 10:50:00,502.28,503.8,502.25,503.59,55060.0,502.28,503.8,502.25,503.59,55060.0
2021-04-29 11:00:00,503.42,503.58,502.3,502.81,61315.0,503.42,503.58,502.3,502.81,61315.0
2021-04-29 11:10:00,502.7,503.6,502.24,502.94,52313.0,502.7,503.6,502.24,502.94,52313.0
2021-04-29 11:20:00,503.04,503.33,501.85,502.01,46582.0,503.04,503.33,501.85,502.01,46582.0
2021-04-29 11:30:00,502.12,502.22,499.0,499.51,129320.0,502.12,502.22,499.0,499.51,129320.0
2021-04-29 11:40:00,499.49,501.6,499.05,500.75,88570.0,499.49,501.6,499.05,500.75,88570.0
2021-04-29 11:50:00,500.75,501.46,499.21,500.41,90010.0,500.75,501.46,499.21,500.41,90010.0
2021-04-29 12:00:00,500.31,501.27,499.53,500.46,77534.0,500.31,501.27,499.53,500.46,77534.0
2021-04-29 12:10:00,500.29,502.1,500.25,501.89,53876.0,500.29,502.1,500.25,501.89,53876.0
2021-04-29 12:20:00,501.95,503.19,501.5,503.18,45009.0,501.95,503.19,501.5,503.18,45009.0
2021-04-29 12:30:00,503.14,504.71,502.43,503.36,86292.0,503.14,504.71,502.43,503.36,86292.0
2021-04-29 12:40:00,503.41,504.3,503.03,504.29,58772.0,503.41,504.3,503.03,504.29,58772.0
2021-04-29 12:50:00,504.3,505.46,504.12,504.79,57752.0,504.3,505.46,504.12,504.79,57752.0
2021-04-29 13:00:00,504.92,504.92,503.84,503.93,24197.0,504.92,504.92,503.84,503.93,24197.0
2021-04-29 13:10:00,503.94,505.67,503.94,504.98,31154.0,503.94,505.67,503.94,504.98,31154.0
2021-04-29 13:20:00,505.08,505.75,503.91,505.73,29486.0,505.08,505.75,503.91,505.73,29486.0
2021-04-29 13:30:00,505.68,505.68,504.33,504.67,38714.0,505.68,505.68,504.33,504.67,38714.0
2021-04-29 13:40:00,504.64,505.76,504.51,505.07,37468.0,504.64,505.76,504.51,505.07,37468.0
2021-04-29 13:50:00,505.21,505.95,504.98,505.94,21196.0,505.21,505.95,504.98,505.94,21196.0
2021-04-29 14:00:00,505.99,506.03,504.93,505.71,22125.0,505.99,506.03,504.93,505.71,22125.0
2021-04-29 14:10:00,505.67,506.7,504.93,505.09,33119.0,505.67,506.7,504.93,505.09,33119.0
2021-04-29 14:20:00,505.1,505.86,505.09,505.77,15158.0,505.1,505.86,505.09,505.77,15158.0
2021-04-29 14:30:00,505.86,506.19,505.47,505.66,23063.0,505.86,506.19,505.47,505.66,23063.0
2021-04-29 14:40:00,505.67,506.23,505.37,505.46,22802.0,505.67,506.23,505.37,505.46,22802.0
2021-04-29 14:50:00,505.5,506.45,505.01,506.27,28970.0,505.5,506.45,505.01,506.27,28970.0
2021-04-29 15:00:00,506.36,506.5,505.67,506.03,27262.0,506.36,506.5,505.67,506.03,27262.0
2021-04-29 15:10:00,506.08,506.71,505.82,505.98,38708.0,506.08,506.71,505.82,505.98,38708.0
2021-04-29 15:20:00,506.08,506.87,505.76,506.12,31725.0,506.08,506.87,505.76,506.12,31725.0
2021-04-29 15:30:00,506.2,508.49,506.05,507.86,124474.0,506.2,508.49,506.05,507.86,124474.0
2021-04-29 15:40:00,507.9,508.41,507.0,507.73,65172.0,507.9,508.41,507.0,507.73,65172.0
2021-04-29 15:50:00,507.58,509.29,507.38,509.05,352425.0,507.58,509.29,507.38,509.05,352425.0
2021-04-30 09:30:00,505.58,510.41,505.0,509.38,176538.0,505.58,510.41,505.0,509.38,176538.0
2021-04-30 09:40:00,509.42,510.33,507.8,508.03,82785.0,509.42,510.33,507.8,508.03,82785.0
2021-04-30 09:50:00,508.1,509.24,506.2,508.54,84234.0,508.1,509.24,506.2,508.54,84234.0
2021-04-30 10:00:00,508.36,509.7,508.15,509.04,47870.0,508.36,509.7,508.15,509.04,47870.0
2021-04-30 10:10:00,509.04,510.03,508.18,508.68,44354.0,509.04,510.03,508.18,508.68,44354.0
2021-04-30 10:20:00,508.73,510.98,508.73,510.98,56299.0,508.73,510.98,508.73,510.98,56299.0
2021-04-30 10:30:00,511.0,512.2,509.99,510.52,94712.0,511.0,512.2,509.99,510.52,94712.0
2021-04-30 10:40:00,510.47,513.94,510.22,513.94,86011.0,510.47,513.94,510.22,513.94,86011.0
2021-04-30 10:50:00,513.88,514.3,511.76,511.85,75660.0,513.88,514.3,511.76,511.85,75660.0
2021-04-30 11:00:00,511.85,512.92,510.99,512.65,49037.0,511.85,512.92,510.99,512.65,49037.0
2021-04-30 11:10:00,512.63,513.86,511.82,512.13,72092.0,512.63,513.86,511.82,512.13,72092.0
2021-04-30 11:20:00,512.06,513.22,511.53,511.56,38707.0,512.06,513.22,511.53,511.56,38707.0
2021-04-30 11:30:00,511.42,512.6,510.91,512.19,36843.0,511.42,512.6,510.91,512.19,36843.0
2021-04-30 11:40:00,512.28,512.77,511.59,512.23,20160.0,512.28,512.77,511.59,512.23,20160.0
2021-04-30 11:50:00,512.09,512.93,511.9,512.47,20843.0,512.09,512.93,511.9,512.47,20843.0
2021-04-30 12:00:00,512.47,513.46,512.06,513.01,26789.0,512.47,513.46,512.06,513.01,26789.0
2021-04-30 12:10:00,512.85,513.39,512.54,513.26,25198.0,512.85,513.39,512.54,513.26,25198.0
2021-04-30 12:20:00,513.31,513.89,512.74,512.87,29330.0,513.31,513.89,512.74,512.87,29330.0
2021-04-30 12:30:00,512.75,513.13,512.26,513.11,25787.0,512.75,513.13,512.26,513.11,25787.0
2021-04-30 12:40:00,513.02,513.43,512.66,512.98,17222.0,513.02,513.43,512.66,512.98,17222.0
2021-04-30 12:50:00,512.87,513.71,512.47,513.59,37871.0,512.87,513.71,512.47,513.59,37871.0
2021-04-30 13:00:00,513.53,513.98,513.26,513.65,34398.0,513.53,513.98,513.26,513.65,34398.0
2021-04-30 13:10:00,513.72,514.55,513.11,513.23,46119.0,513.72,514.55,513.11,513.23,46119.0
2021-04-30 13:20:00,513.39,514.29,513.32,513.82,23822.0,513.39,514.29,513.32,513.82,23822.0
2021-04-30 13:30:00,513.92,513.92,513.37,513.67,14399.0,513.92,513.92,513.37,513.67,14399.0
2021-04-30 13:40:00,513.57,513.64,512.74,513.21,21915.0,513.57,513.64,512.74,513.21,21915.0
2021-04-30 13:50:00,513.18,513.29,512.48,513.02,41059.0,513.18,513.29,512.48,513.02,41059.0
2021-04-30 14:00:00,513.02,513.81,512.67,512.83,43544.0,513.02,513.81,512.67,512.83,43544.0
2021-04-30 14:10:00,512.76,513.43,512.62,512.78,17983.0,512.76,513.43,512.62,512.78,17983.0
2021-04-30 14:20:00,512.77,514.3,512.69,514.11,30206.0,512.77,514.3,512.69,514.11,30206.0
2021-04-30 14:30:00,514.04,514.46,513.25,514.37,36775.0,514.04,514.46,513.25,514.37,36775.0
2021-04-30 14:40:00,514.25,514.32,513.55,514.13,26851.0,514.25,514.32,513.55,514.13,26851.0
2021-04-30 14:50:00,514.11,514.35,513.38,513.98,30642.0,514.11,514.35,513.38,513.98,30642.0
2021-04-30 15:00:00,513.97,514.22,512.55,512.98,85279.0,513.97,514.22,512.55,512.98,85279.0
2021-04-30 15:10:00,512.94,513.57,512.32,512.52,49590.0,512.94,513.57,512.32,512.52,49590.0
2021-04-30 15:20:00,512.53,512.74,511.1,512.55,165970.0,512.53,512.74,511.1,512.55,165970.0
2021-04-30 15:30:00,512.51,512.76,511.64,512.41,67646.0,512.51,512.76,511.64,512.41,67646.0
2021-04-30 15:40:00,512.4,513.34,511.69,512.97,72918.0,512.4,513.34,511.69,512.97,72918.0
2021-04-30 15:50:00,512.97,513.98,512.6,513.55,262913.0,512.97,513.98,512.6,513.55,262913.0
2021-05-03 09:30:00,512.59,513.14,508.49,509.18,191967.0,512.59,513.14,508.49,509.18,191967.0
2021-05-03 09:40:00,509.02,511.43,508.0,511.15,92960.0,509.02,511.43,508.0,511.15,92960.0
2021-05-03 09:50:00,510.97,511.54,508.47,509.34,67600.0,510.97,511.54,508.47,509.34,67600.0
2021-05-03 10:00:00,509.04,512.74,508.46,512.42,89438.0,509.04,512.74,508.46,512.42,89438.0
2021-05-03 10:10:00,512.32,518.3,512.15,518.0,146742.0,512.32,518.3,512.15,518.0,146742.0
2021-05-03 10:20:00,518.07,518.95,516.54,516.94,90166.0,518.07,518.95,516.54,516.94,90166.0
2021-05-03 10:30:00,517.19,517.44,514.54,514.55,49913.0,517.19,517.44,514.54,514.55,49913.0
2021-05-03 10:40:00,514.58,515.53,513.5,513.82,37106.0,514.58,515.53,513.5,513.82,37106.0
2021-05-03 10:50:00,513.81,513.82,511.11,512.02,66078.0,513.81,513.82,511.11,512.02,66078.0
2021-05-03 11:00:00,511.81,511.83,509.21,510.41,66914.0,511.81,511.83,509.21,510.41,66914.0
2021-05-03 11:10:00,510.46,510.88,507.75,508.6,79238.0,510.46,510.88,507.75,508.6,79238.0
2021-05-03 11:20:00,508.43,508.93,507.4,507.63,60861.0,508.43,508.93,507.4,507.63,60861.0
2021-05-03 11:30:00,507.46,507.92,506.65,507.05,71278.0,507.46,507.92,506.65,507.05,71278.0
2021-05-03 11:40:00,507.06,507.85,506.56,506.59,51491.0,507.06,507.85,506.56,506.59,51491.0
2021-05-03 11:50:00,506.68,507.2,505.35,507.01,47322.0,506.68,507.2,505.35,507.01,47322.0
2021-05-03 12:00:00,506.98,507.77,506.59,507.43,33904.0,506.98,507.77,506.59,507.43,33904.0
2021-05-03 12:10:00,507.41,507.85,507.0,507.65,21194.0,507.41,507.85,507.0,507.65,21194.0
2021-05-03 12:20:00,507.56,508.43,506.25,506.25,37413.0,507.56,508.43,506.25,506.25,37413.0
2021-05-03 12:30:00,506.36,507.0,506.1,506.56,25848.0,506.36,507.0,506.1,506.56,25848.0
2021-05-03 12:40:00,506.51,506.51,505.2,505.23,28285.0,506.51,506.51,505.2,505.23,28285.0
2021-05-03 12:50:00,505.32,506.3,505.26,506.18,36911.0,505.32,506.3,505.26,506.18,36911.0
2021-05-03 13:00:00,506.27,507.17,506.27,506.72,30252.0,506.27,507.17,506.27,506.72,30252.0
2021-05-03 13:10:00,506.6,507.46,506.57,507.32,27948.0,506.6,507.46,506.57,507.32,27948.0
2021-05-03 13:20:00,507.36,507.56,506.28,506.39,23817.0,507.36,507.56,506.28,506.39,23817.0
2021-05-03 13:30:00,506.36,507.67,506.19,507.12,60544.0,506.36,507.67,506.19,507.12,60544.0
2021-05-03 13:40:00,507.1,508.19,507.03,508.12,30461.0,507.1,508.19,507.03,508.12,30461.0
2021-05-03 13:50:00,508.03,508.05,506.99,506.99,20554.0,508.03,508.05,506.99,506.99,20554.0
2021-05-03 14:00:00,507.05,508.7,506.98,508.28,29233.0,507.05,508.7,506.98,508.28,29233.0
2021-05-03 14:10:00,508.39,509.26,508.32,509.08,32145.0,508.39,509.26,508.32,509.08,32145.0
2021-05-03 14:20:00,509.08,509.08,508.02,508.59,31274.0,509.08,509.08,508.02,508.59,31274.0
2021-05-03 14:30:00,508.72,509.37,507.79,508.48,30035.0,508.72,509.37,507.79,508.48,30035.0
2021-05-03 14:40:00,508.6,508.9,508.32,508.9,29995.0,508.6,508.9,508.32,508.9,29995.0
2021-05-03 14:50:00,508.92,509.35,508.4,509.34,19854.0,508.92,509.35,508.4,509.34,19854.0
2021-05-03 15:00:00,509.45,509.8,509.04,509.53,22867.0,509.45,509.8,509.04,509.53,22867.0
2021-05-03 15:10:00,509.54,509.55,508.41,508.42,21202.0,509.54,509.55,508.41,508.42,21202.0
2021-05-03 15:20:00,508.42,509.33,508.13,508.46,33908.0,508.42,509.33,508.13,508.46,33908.0
2021-05-03 15:30:00,508.6,508.72,507.71,507.88,37214.0,508.6,508.72,507.71,507.88,37214.0
2021-05-03 15:40:00,508.0,509.43,507.75,509.23,68107.0,508.0,509.43,507.75,509.23,68107.0
2021-05-03 15:50:00,509.3,510.08,508.74,509.13,173443.0,509.3,510.08,508.74,509.13,173443.0
2021-05-04 09:30:00,510.34,511.63,505.3,505.71,113496.0,510.34,511.63,505.3,505.71,113496.0
2021-05-04 09:40:00,505.69,508.07,504.68,505.81,69762.0,505.69,508.07,504.68,505.81,69762.0
2021-05-04 09:50:00,505.68,506.55,504.01,504.51,49975.0,505.68,506.55,504.01,504.51,49975.0
2021-05-04 10:00:00,504.33,506.41,504.02,506.21,71888.0,504.33,506.41,504.02,506.21,71888.0
2021-05-04 10:10:00,506.03,506.3,503.7,504.99,67640.0,506.03,506.3,503.7,504.99,67640.0
2021-05-04 10:20:00,504.93,505.77,503.76,504.93,48088.0,504.93,505.77,503.76,504.93,48088.0
2021-05-04 10:30:00,504.88,504.95,502.73,503.56,64654.0,504.88,504.95,502.73,503.56,64654.0
2021-05-04 10:40:00,503.51,504.02,501.4,501.44,60129.0,503.51,504.02,501.4,501.44,60129.0
2021-05-04 10:50:00,501.49,501.92,500.25,501.14,71453.0,501.49,501.92,500.25,501.14,71453.0
2021-05-04 11:00:00,501.19,502.1,500.3,501.93,35374.0,501.19,502.1,500.3,501.93,35374.0
2021-05-04 11:10:00,501.92,501.92,499.03,500.12,89902.0,501.92,501.92,499.03,500.12,89902.0
2021-05-04 11:20:00,500.17,501.57,499.37,501.36,92812.0,500.17,501.57,499.37,501.36,92812.0
2021-05-04 11:30:00,501.53,501.66,498.25,498.26,56528.0,501.53,501.66,498.25,498.26,56528.0
2021-05-04 11:40:00,498.3,499.05,497.74,498.64,46705.0,498.3,499.05,497.74,498.64,46705.0
2021-05-04 11:50:00,498.51,498.51,496.79,497.92,41613.0,498.51,498.51,496.79,497.92,41613.0
2021-05-04 12:00:00,497.79,500.11,497.73,499.79,46131.0,497.79,500.11,497.73,499.79,46131.0
2021-05-04 12:10:00,499.67,501.18,499.23,499.7,38229.0,499.67,501.18,499.23,499.7,38229.0
2021-05-04 12:20:00,499.81,500.97,499.38,500.24,43246.0,499.81,500.97,499.38,500.24,43246.0
2021-05-04 12:30:00,500.18,500.18,498.3,498.77,31023.0,500.18,500.18,498.3,498.77,31023.0
2021-05-04 12:40:00,498.7,498.7,497.27,498.15,35215.0,498.7,498.7,497.27,498.15,35215.0
2021-05-04 12:50:00,498.19,498.99,497.57,497.57,14866.0,498.19,498.99,497.57,497.57,14866.0
2021-05-04 13:00:00,497.69,499.3,497.68,499.13,22112.0,497.69,499.3,497.68,499.13,22112.0
2021-05-04 13:10:00,499.01,499.55,497.89,497.89,41590.0,499.01,499.55,497.89,497.89,41590.0
2021-05-04 13:20:00,497.98,499.2,497.25,498.79,116442.0,497.98,499.2,497.25,498.79,116442.0
2021-05-04 13:30:00,498.87,500.3,498.7,499.64,32789.0,498.87,500.3,498.7,499.64,32789.0
2021-05-04 13:40:00,499.54,500.09,499.2,499.66,41274.0,499.54,500.09,499.2,499.66,41274.0
2021-05-04 13:50:00,499.62,499.8,499.29,499.71,23635.0,499.62,499.8,499.29,499.71,23635.0
2021-05-04 14:00:00,499.63,500.59,499.4,500.44,30242.0,499.63,500.59,499.4,500.44,30242.0
2021-05-04 14:10:00,500.46,501.84,500.11,501.07,27320.0,500.46,501.84,500.11,501.07,27320.0
2021-05-04 14:20:00,501.2,501.93,500.8,501.29,36644.0,501.2,501.93,500.8,501.29,36644.0
2021-05-04 14:30:00,501.42,503.24,501.01,503.15,61323.0,501.42,503.24,501.01,503.15,61323.0
2021-05-04 14:40:00,503.11,503.11,501.89,502.69,26736.0,503.11,503.11,501.89,502.69,26736.0
2021-05-04 14:50:00,502.71,502.83,502.16,502.34,14516.0,502.71,502.83,502.16,502.34,14516.0
2021-05-04 15:00:00,502.07,502.95,501.77,502.15,15930.0,502.07,502.95,501.77,502.15,15930.0
2021-05-04 15:10:00,502.37,502.77,501.23,501.34,17648.0,502.37,502.77,501.23,501.34,17648.0
2021-05-04 15:20:00,501.25,501.54,500.58,500.91,59003.0,501.25,501.54,500.58,500.91,59003.0
2021-05-04 15:30:00,500.82,502.54,500.65,502.42,56159.0,500.82,502.54,500.65,502.42,56159.0
2021-05-04 15:40:00,502.47,502.5,501.34,502.09,40143.0,502.47,502.5,501.34,502.09,40143.0
2021-05-04 15:50:00,502.19,503.59,501.94,503.18,212013.0,502.19,503.59,501.94,503.18,212013.0
2021-05-05 09:30:00,504.89,507.79,503.94,504.09,104951.0,504.89,507.79,503.94,504.09,104951.0
2021-05-05 09:40:00,504.58,507.7,504.11,504.6,54720.0,504.58,507.7,504.11,504.6,54720.0
2021-05-05 09:50:00,504.4,504.53,502.63,503.56,52641.0,504.4,504.53,502.63,503.56,52641.0
2021-05-05 10:00:00,503.45,503.66,500.75,500.9,45622.0,503.45,503.66,500.75,500.9,45622.0
2021-05-05 10:10:00,500.92,502.88,500.75,502.41,27286.0,500.92,502.88,500.75,502.41,27286.0
2021-05-05 10:20:00,501.91,502.91,501.0,502.67,31768.0,501.91,502.91,501.0,502.67,31768.0
2021-05-05 10:30:00,502.86,503.78,502.31,502.89,31934.0,502.86,503.78,502.31,502.89,31934.0
2021-05-05 10:40:00,502.89,504.59,502.5,502.5,33206.0,502.89,504.59,502.5,502.5,33206.0
2021-05-05 10:50:00,502.45,503.07,501.19,502.32,20633.0,502.45,503.07,501.19,502.32,20633.0
2021-05-05 11:00:00,502.29,503.7,501.95,502.43,19998.0,502.29,503.7,501.95,502.43,19998.0
2021-05-05 11:10:00,502.59,502.71,501.85,502.58,9291.0,502.59,502.71,501.85,502.58,9291.0
2021-05-05 11:20:00,502.47,502.56,501.55,502.17,15974.0,502.47,502.56,501.55,502.17,15974.0
2021-05-05 11:30:00,501.95,503.35,501.87,502.42,18416.0,501.95,503.35,501.87,502.42,18416.0
2021-05-05 11:40:00,502.49,502.71,501.98,502.39,13406.0,502.49,502.71,501.98,502.39,13406.0
2021-05-05 11:50:00,502.38,502.98,502.28,502.56,14322.0,502.38,502.98,502.28,502.56,14322.0
2021-05-05 12:00:00,502.62,503.13,502.4,502.98,17839.0,502.62,503.13,502.4,502.98,17839.0
2021-05-05 12:10:00,502.99,504.02,502.37,503.78,25028.0,502.99,504.02,502.37,503.78,25028.0
2021-05-05 12:20:00,503.83,504.52,502.93,503.29,48607.0,503.83,504.52,502.93,503.29,48607.0
2021-05-05 12:30:00,503.1,503.67,502.48,502.48,25539.0,503.1,503.67,502.48,502.48,25539.0
2021-05-05 12:40:00,502.4,502.7,501.67,502.59,22087.0,502.4,502.7,501.67,502.59,22087.0
2021-05-05 12:50:00,502.72,503.25,501.47,501.74,21549.0,502.72,503.25,501.47,501.74,21549.0
2021-05-05 13:00:00,501.68,501.98,500.7,501.29,27057.0,501.68,501.98,500.7,501.29,27057.0
2021-05-05 13:10:00,501.32,501.68,500.74,501.25,14481.0,501.32,501.68,500.74,501.25,14481.0
2021-05-05 13:20:00,501.18,502.16,500.82,502.07,11651.0,501.18,502.16,500.82,502.07,11651.0
2021-05-05 13:30:00,501.99,502.0,500.72,501.0,20501.0,501.99,502.0,500.72,501.0,20501.0
2021-05-05 13:40:00,500.93,501.71,500.92,501.7,11162.0,500.93,501.71,500.92,501.7,11162.0
2021-05-05 13:50:00,501.71,501.71,500.02,500.31,40311.0,501.71,501.71,500.02,500.31,40311.0
2021-05-05 14:00:00,500.35,500.45,498.4,498.55,55172.0,500.35,500.45,498.4,498.55,55172.0
2021-05-05 14:10:00,498.43,499.61,498.43,499.19,29910.0,498.43,499.61,498.43,499.19,29910.0
2021-05-05 14:20:00,499.17,499.71,498.48,499.71,27752.0,499.17,499.71,498.48,499.71,27752.0
2021-05-05 14:30:00,499.67,499.8,499.02,499.02,24189.0,499.67,499.8,499.02,499.02,24189.0
2021-05-05 14:40:00,498.97,501.05,498.97,501.04,30582.0,498.97,501.05,498.97,501.04,30582.0
2021-05-05 14:50:00,501.05,501.12,499.68,499.98,22421.0,501.05,501.12,499.68,499.98,22421.0
2021-05-05 15:00:00,499.8,500.28,499.09,499.18,22107.0,499.8,500.28,499.09,499.18,22107.0
2021-05-05 15:10:00,499.24,499.79,498.12,498.39,37338.0,499.24,499.79,498.12,498.39,37338.0
2021-05-05 15:20:00,498.38,498.53,496.03,496.03,77457.0,498.38,498.53,496.03,496.03,77457.0
2021-05-05 15:30:00,496.02,497.39,495.68,497.12,99125.0,496.02,497.39,495.68,497.12,99125.0
2021-05-05 15:40:00,497.05,497.13,495.69,495.79,106490.0,497.05,497.13,495.69,495.79,106490.0
2021-05-05 15:50:00,495.76,496.34,494.63,496.21,184449.0,495.76,496.34,494.63,496.21,184449.0
2021-05-06 09:30:00,495.97,497.39,493.2,495.86,177629.0,495.97,497.39,493.2,495.86,177629.0
2021-05-06 09:40:00,495.96,497.24,494.0,495.27,98424.0,495.96,497.24,494.0,495.27,98424.0
2021-05-06 09:50:00,495.42,496.8,493.45,493.56,66799.0,495.42,496.8,493.45,493.56,66799.0
2021-05-06 10:00:00,493.53,495.63,492.55,494.95,75660.0,493.53,495.63,492.55,494.95,75660.0
2021-05-06 10:10:00,495.23,496.0,493.35,493.91,70813.0,495.23,496.0,493.35,493.91,70813.0
2021-05-06 10:20:00,494.27,496.61,493.23,495.92,74418.0,494.27,496.61,493.23,495.92,74418.0
2021-05-06 10:30:00,495.84,497.12,495.54,496.58,67506.0,495.84,497.12,495.54,496.58,67506.0
2021-05-06 10:40:00,496.52,497.17,494.52,494.65,29764.0,496.52,497.17,494.52,494.65,29764.0
2021-05-06 10:50:00,494.63,495.42,491.9,492.88,66342.0,494.63,495.42,491.9,492.88,66342.0
2021-05-06 11:00:00,493.07,494.2,492.1,492.44,31256.0,493.07,494.2,492.1,492.44,31256.0
2021-05-06 11:10:00,492.55,492.74,491.37,492.12,48225.0,492.55,492.74,491.37,492.12,48225.0
2021-05-06 11:20:00,491.94,494.37,491.84,493.89,29805.0,491.94,494.37,491.84,493.89,29805.0
2021-05-06 11:30:00,493.88,494.79,493.38,494.47,82850.0,493.88,494.79,493.38,494.47,82850.0
2021-05-06 11:40:00,494.54,495.01,494.09,494.23,68957.0,494.54,495.01,494.09,494.23,68957.0
2021-05-06 11:50:00,494.29,494.99,494.07,494.25,53417.0,494.29,494.99,494.07,494.25,53417.0
2021-05-06 12:00:00,494.3,494.52,493.7,494.16,31696.0,494.3,494.52,493.7,494.16,31696.0
2021-05-06 12:10:00,494.24,494.29,493.82,494.09,24397.0,494.24,494.29,493.82,494.09,24397.0
2021-05-06 12:20:00,494.14,496.46,493.41,496.36,68086.0,494.14,496.46,493.41,496.36,68086.0
2021-05-06 12:30:00,496.31,496.47,495.58,495.8,29675.0,496.31,496.47,495.58,495.8,29675.0
2021-05-06 12:40:00,495.62,496.22,495.34,495.59,26322.0,495.62,496.22,495.34,495.59,26322.0
2021-05-06 12:50:00,495.89,496.22,495.51,496.0,24489.0,495.89,496.22,495.51,496.0,24489.0
2021-05-06 13:00:00,495.88,496.28,495.33,495.91,18084.0,495.88,496.28,495.33,495.91,18084.0
2021-05-06 13:10:00,495.79,496.15,494.41,494.61,20771.0,495.79,496.15,494.41,494.61,20771.0
2021-05-06 13:20:00,494.56,494.79,494.21,494.32,26541.0,494.56,494.79,494.21,494.32,26541.0
2021-05-06 13:30:00,494.29,495.42,494.29,494.4,25298.0,494.29,495.42,494.29,494.4,25298.0
2021-05-06 13:40:00,494.23,494.23,493.65,494.16,32101.0,494.23,494.23,493.65,494.16,32101.0
2021-05-06 13:50:00,494.07,494.07,493.5,493.53,34744.0,494.07,494.07,493.5,493.53,34744.0
2021-05-06 14:00:00,493.53,494.71,493.52,494.02,18777.0,493.53,494.71,493.52,494.02,18777.0
2021-05-06 14:10:00,493.96,494.58,493.39,494.43,28389.0,493.96,494.58,493.39,494.43,28389.0
2021-05-06 14:20:00,494.49,495.0,493.51,493.74,18755.0,494.49,495.0,493.51,493.74,18755.0
2021-05-06 14:30:00,493.79,494.57,493.55,494.16,18078.0,493.79,494.57,493.55,494.16,18078.0
2021-05-06 14:40:00,494.28,494.89,493.9,494.66,15191.0,494.28,494.89,493.9,494.66,15191.0
2021-05-06 14:50:00,494.49,495.58,493.84,494.57,12764.0,494.49,495.58,493.84,494.57,12764.0
2021-05-06 15:00:00,494.82,495.37,494.5,495.08,18432.0,494.82,495.37,494.5,495.08,18432.0
2021-05-06 15:10:00,495.1,496.13,494.88,495.65,22173.0,495.1,496.13,494.88,495.65,22173.0
2021-05-06 15:20:00,495.6,496.2,494.92,495.91,24154.0,495.6,496.2,494.92,495.91,24154.0
2021-05-06 15:30:00,495.9,497.57,495.88,497.06,67205.0,495.9,497.57,495.88,497.06,67205.0
2021-05-06 15:40:00,497.18,497.53,496.61,497.3,41828.0,497.18,497.53,496.61,497.3,41828.0
2021-05-06 15:50:00,497.54,499.55,497.53,499.55,204812.0,497.54,499.55,497.53,499.55,204812.0
2021-05-07 09:30:00,504.0,505.07,501.12,502.08,171351.0,504.0,505.07,501.12,502.08,171351.0
2021-05-07 09:40:00,502.45,504.03,501.87,503.91,70157.0,502.45,504.03,501.87,503.91,70157.0
2021-05-07 09:50:00,504.21,504.62,503.06,503.84,45552.0,504.21,504.62,503.06,503.84,45552.0
2021-05-07 10:00:00,503.95,505.5,502.85,505.34,55920.0,503.95,505.5,502.85,505.34,55920.0
2021-05-07 10:10:00,505.13,506.59,505.13,506.56,56112.0,505.13,506.59,505.13,506.56,56112.0
2021-05-07 10:20:00,506.59,507.75,506.33,506.92,55423.0,506.59,507.75,506.33,506.92,55423.0
2021-05-07 10:30:00,507.05,508.25,506.88,506.9,33373.0,507.05,508.25,506.88,506.9,33373.0
2021-05-07 10:40:00,506.83,507.77,506.14,506.4,31028.0,506.83,507.77,506.14,506.4,31028.0
2021-05-07 10:50:00,506.41,507.56,505.85,507.56,38544.0,506.41,507.56,505.85,507.56,38544.0
2021-05-07 11:00:00,507.48,507.85,506.89,507.62,27444.0,507.48,507.85,506.89,507.62,27444.0
2021-05-07 11:10:00,507.75,508.55,507.33,507.35,46821.0,507.75,508.55,507.33,507.35,46821.0
2021-05-07 11:20:00,507.47,507.54,506.82,507.22,33227.0,507.47,507.54,506.82,507.22,33227.0
2021-05-07 11:30:00,507.31,507.74,506.72,506.86,42534.0,507.31,507.74,506.72,506.86,42534.0
2021-05-07 11:40:00,506.8,507.56,506.5,506.89,39934.0,506.8,507.56,506.5,506.89,39934.0
2021-05-07 11:50:00,506.97,507.24,506.45,506.75,20819.0,506.97,507.24,506.45,506.75,20819.0
2021-05-07 12:00:00,506.73,506.8,505.99,506.62,26497.0,506.73,506.8,505.99,506.62,26497.0
2021-05-07 12:10:00,506.6,506.82,504.78,505.34,44504.0,506.6,506.82,504.78,505.34,44504.0
2021-05-07 12:20:00,505.45,505.73,503.75,503.75,41644.0,505.45,505.73,503.75,503.75,41644.0
2021-05-07 12:30:00,503.84,504.37,502.71,502.75,30971.0,503.84,504.37,502.71,502.75,30971.0
2021-05-07 12:40:00,502.81,502.96,501.95,502.45,49377.0,502.81,502.96,501.95,502.45,49377.0
2021-05-07 12:50:00,502.49,503.2,502.19,502.95,40123.0,502.49,503.2,502.19,502.95,40123.0
2021-05-07 13:00:00,503.09,503.09,501.96,502.94,38415.0,503.09,503.09,501.96,502.94,38415.0
2021-05-07 13:10:00,503.01,503.01,501.85,502.39,28499.0,503.01,503.01,501.85,502.39,28499.0
2021-05-07 13:20:00,502.25,502.62,501.82,502.01,31493.0,502.25,502.62,501.82,502.01,31493.0
2021-05-07 13:30:00,502.1,502.65,501.87,502.0,30833.0,502.1,502.65,501.87,502.0,30833.0
2021-05-07 13:40:00,501.86,502.95,501.85,502.51,23827.0,501.86,502.95,501.85,502.51,23827.0
2021-05-07 13:50:00,502.77,503.12,502.18,502.31,11455.0,502.77,503.12,502.18,502.31,11455.0
2021-05-07 14:00:00,502.22,503.17,501.65,503.11,23480.0,502.22,503.17,501.65,503.11,23480.0
2021-05-07 14:10:00,503.15,503.3,502.54,502.96,10398.0,503.15,503.3,502.54,502.96,10398.0
2021-05-07 14:20:00,502.97,503.02,502.53,502.81,13883.0,502.97,503.02,502.53,502.81,13883.0
2021-05-07 14:30:00,502.77,502.88,502.0,502.56,12088.0,502.77,502.88,502.0,502.56,12088.0
2021-05-07 14:40:00,502.76,503.72,502.4,503.72,21189.0,502.76,503.72,502.4,503.72,21189.0
2021-05-07 14:50:00,503.82,504.5,503.81,504.22,16863.0,503.82,504.5,503.81,504.22,16863.0
2021-05-07 15:00:00,504.23,505.0,503.91,504.22,22466.0,504.23,505.0,503.91,504.22,22466.0
2021-05-07 15:10:00,504.19,504.93,504.0,504.65,17392.0,504.19,504.93,504.0,504.65,17392.0
2021-05-07 15:20:00,504.71,504.82,504.05,504.22,22913.0,504.71,504.82,504.05,504.22,22913.0
2021-05-07 15:30:00,504.18,505.03,503.94,504.62,38087.0,504.18,505.03,503.94,504.62,38087.0
2021-05-07 15:40:00,504.68,505.02,503.76,505.0,67193.0,504.68,505.02,503.76,505.0,67193.0
2021-05-07 15:50:00,505.0,505.25,503.77,503.78,111830.0,505.0,505.25,503.77,503.78,111830.0
2021-05-10 09:30:00,502.0,503.15,497.12,498.03,141373.0,502.0,503.15,497.12,498.03,141373.0
2021-05-10 09:40:00,497.84,498.9,496.47,498.5,70398.0,497.84,498.9,496.47,498.5,70398.0
2021-05-10 09:50:00,498.55,498.65,494.98,495.32,66871.0,498.55,498.65,494.98,495.32,66871.0
2021-05-10 10:00:00,495.7,496.49,493.47,496.36,105340.0,495.7,496.49,493.47,496.36,105340.0
2021-05-10 10:10:00,496.16,498.2,496.15,498.02,39444.0,496.16,498.2,496.15,498.02,39444.0
2021-05-10 10:20:00,498.16,498.29,494.84,495.59,56513.0,498.16,498.29,494.84,495.59,56513.0
2021-05-10 10:30:00,495.5,496.03,494.82,496.03,41614.0,495.5,496.03,494.82,496.03,41614.0
2021-05-10 10:40:00,496.0,496.03,493.48,493.95,46043.0,496.0,496.03,493.48,493.95,46043.0
2021-05-10 10:50:00,493.87,494.61,493.25,493.99,65310.0,493.87,494.61,493.25,493.99,65310.0
2021-05-10 11:00:00,494.07,495.0,493.28,495.0,32428.0,494.07,495.0,493.28,495.0,32428.0
2021-05-10 11:10:00,494.81,495.21,493.7,494.61,29347.0,494.81,495.21,493.7,494.61,29347.0
2021-05-10 11:20:00,494.87,495.85,494.87,495.37,22194.0,494.87,495.85,494.87,495.37,22194.0
2021-05-10 11:30:00,495.46,495.94,494.38,494.43,14575.0,495.46,495.94,494.38,494.43,14575.0
2021-05-10 11:40:00,494.43,496.21,494.34,495.63,31564.0,494.43,496.21,494.34,495.63,31564.0
2021-05-10 11:50:00,495.68,496.83,495.53,496.7,19792.0,495.68,496.83,495.53,496.7,19792.0
2021-05-10 12:00:00,496.78,497.37,496.61,497.24,27630.0,496.78,497.37,496.61,497.24,27630.0
2021-05-10 12:10:00,497.3,497.73,496.83,497.37,26008.0,497.3,497.73,496.83,497.37,26008.0
2021-05-10 12:20:00,497.13,498.03,497.0,497.38,18712.0,497.13,498.03,497.0,497.38,18712.0
2021-05-10 12:30:00,497.67,497.96,496.98,497.38,10099.0,497.67,497.96,496.98,497.38,10099.0
2021-05-10 12:40:00,497.35,497.35,496.64,497.04,11393.0,497.35,497.35,496.64,497.04,11393.0
2021-05-10 12:50:00,496.93,498.59,496.32,496.43,48120.0,496.93,498.59,496.32,496.43,48120.0
2021-05-10 13:00:00,496.31,496.46,494.69,495.32,50373.0,496.31,496.46,494.69,495.32,50373.0
2021-05-10 13:10:00,495.14,496.55,495.11,496.05,13759.0,495.14,496.55,495.11,496.05,13759.0
2021-05-10 13:20:00,496.09,496.76,495.0,495.17,52133.0,496.09,496.76,495.0,495.17,52133.0
2021-05-10 13:30:00,495.24,495.4,494.21,494.72,28360.0,495.24,495.4,494.21,494.72,28360.0
2021-05-10 13:40:00,494.69,494.69,493.46,493.68,44158.0,494.69,494.69,493.46,493.68,44158.0
2021-05-10 13:50:00,493.68,493.86,492.8,492.84,82115.0,493.68,493.86,492.8,492.84,82115.0
2021-05-10 14:00:00,492.83,492.98,491.42,491.48,72675.0,492.83,492.98,491.42,491.48,72675.0
2021-05-10 14:10:00,491.42,491.69,489.37,489.62,90304.0,491.42,491.69,489.37,489.62,90304.0
2021-05-10 14:20:00,489.57,490.19,489.49,489.98,66009.0,489.57,490.19,489.49,489.98,66009.0
2021-05-10 14:30:00,489.85,491.09,489.17,491.0,109789.0,489.85,491.09,489.17,491.0,109789.0
2021-05-10 14:40:00,490.93,490.93,489.5,490.56,31840.0,490.93,490.93,489.5,490.56,31840.0
2021-05-10 14:50:00,490.64,490.64,489.3,489.76,40543.0,490.64,490.64,489.3,489.76,40543.0
2021-05-10 15:00:00,489.62,490.12,489.05,489.84,61428.0,489.62,490.12,489.05,489.84,61428.0
2021-05-10 15:10:00,489.74,489.95,489.06,489.21,51356.0,489.74,489.95,489.06,489.21,51356.0
2021-05-10 15:20:00,489.17,489.17,487.48,487.89,83496.0,489.17,489.17,487.48,487.89,83496.0
2021-05-10 15:30:00,487.89,489.04,487.73,488.79,112395.0,487.89,489.04,487.73,488.79,112395.0
2021-05-10 15:40:00,488.85,489.35,488.23,488.59,99454.0,488.85,489.35,488.23,488.59,99454.0
2021-05-10 15:50:00,488.53,488.53,486.11,486.69,351875.0,488.53,488.53,486.11,486.69,351875.0
2021-05-11 09:30:00,479.85,485.8,478.63,485.37,320481.0,479.85,485.8,478.63,485.37,320481.0
2021-05-11 09:40:00,485.49,489.56,485.12,488.5,225821.0,485.49,489.56,485.12,488.5,225821.0
2021-05-11 09:50:00,488.5,492.12,488.24,491.98,137382.0,488.5,492.12,488.24,491.98,137382.0
2021-05-11 10:00:00,492.0,492.28,488.3,489.52,77715.0,492.0,492.28,488.3,489.52,77715.0
2021-05-11 10:10:00,489.42,491.08,488.86,490.87,39523.0,489.42,491.08,488.86,490.87,39523.0
2021-05-11 10:20:00,491.08,491.26,487.12,487.81,43238.0,491.08,491.26,487.12,487.81,43238.0
2021-05-11 10:30:00,488.0,488.14,485.55,486.14,56081.0,488.0,488.14,485.55,486.14,56081.0
2021-05-11 10:40:00,485.99,488.03,485.48,487.64,55057.0,485.99,488.03,485.48,487.64,55057.0
2021-05-11 10:50:00,487.84,489.71,487.34,488.25,34399.0,487.84,489.71,487.34,488.25,34399.0
2021-05-11 11:00:00,488.11,488.43,486.42,487.22,35482.0,488.11,488.43,486.42,487.22,35482.0
2021-05-11 11:10:00,487.17,491.03,487.0,490.7,23479.0,487.17,491.03,487.0,490.7,23479.0
2021-05-11 11:20:00,490.74,494.03,490.02,493.94,57469.0,490.74,494.03,490.02,493.94,57469.0
2021-05-11 11:30:00,493.9,495.33,493.23,494.76,68581.0,493.9,495.33,493.23,494.76,68581.0
2021-05-11 11:40:00,494.79,495.01,492.33,492.8,63088.0,494.79,495.01,492.33,492.8,63088.0
2021-05-11 11:50:00,492.81,494.75,492.67,494.15,62159.0,492.81,494.75,492.67,494.15,62159.0
2021-05-11 12:00:00,494.14,495.97,493.89,495.44,27399.0,494.14,495.97,493.89,495.44,27399.0
2021-05-11 12:10:00,495.12,495.5,494.32,495.27,32945.0,495.12,495.5,494.32,495.27,32945.0
2021-05-11 12:20:00,495.12,495.44,494.32,494.68,27759.0,495.12,495.44,494.32,494.68,27759.0
2021-05-11 12:30:00,494.7,494.87,493.28,494.05,26889.0,494.7,494.87,493.28,494.05,26889.0
2021-05-11 12:40:00,493.99,494.32,492.91,493.21,16675.0,493.99,494.32,492.91,493.21,16675.0
2021-05-11 12:50:00,493.3,494.34,492.86,494.34,20052.0,493.3,494.34,492.86,494.34,20052.0
2021-05-11 13:00:00,494.25,494.79,493.69,494.35,16410.0,494.25,494.79,493.69,494.35,16410.0
2021-05-11 13:10:00,494.34,495.22,493.83,494.69,22538.0,494.34,495.22,493.83,494.69,22538.0
2021-05-11 13:20:00,494.69,496.82,494.6,496.38,19252.0,494.69,496.82,494.6,496.38,19252.0
2021-05-11 13:30:00,496.26,496.57,495.62,496.0,16038.0,496.26,496.57,495.62,496.0,16038.0
2021-05-11 13:40:00,496.0,496.71,495.79,496.16,19046.0,496.0,496.71,495.79,496.16,19046.0
2021-05-11 13:50:00,496.16,496.18,495.01,495.3,26240.0,496.16,496.18,495.01,495.3,26240.0
2021-05-11 14:00:00,495.88,496.29,495.36,495.46,19046.0,495.88,496.29,495.36,495.46,19046.0
2021-05-11 14:10:00,495.55,495.97,494.73,495.91,18473.0,495.55,495.97,494.73,495.91,18473.0
2021-05-11 14:20:00,495.83,497.99,495.56,497.88,25052.0,495.83,497.99,495.56,497.88,25052.0
2021-05-11 14:30:00,497.86,497.91,494.93,495.49,37803.0,497.86,497.91,494.93,495.49,37803.0
2021-05-11 14:40:00,495.39,495.85,494.89,495.85,19288.0,495.39,495.85,494.89,495.85,19288.0
2021-05-11 14:50:00,495.72,496.0,495.06,495.4,12657.0,495.72,496.0,495.06,495.4,12657.0
2021-05-11 15:00:00,495.28,496.1,494.74,494.8,22390.0,495.28,496.1,494.74,494.8,22390.0
2021-05-11 15:10:00,494.85,496.03,494.84,495.79,30395.0,494.85,496.03,494.84,495.79,30395.0
2021-05-11 15:20:00,495.85,496.67,495.43,495.91,21440.0,495.85,496.67,495.43,495.91,21440.0
2021-05-11 15:30:00,495.93,496.23,494.16,494.8,41674.0,495.93,496.23,494.16,494.8,41674.0
2021-05-11 15:40:00,494.78,495.9,494.61,495.58,36746.0,494.78,495.9,494.61,495.58,36746.0
2021-05-11 15:50:00,495.71,496.67,494.88,495.08,157549.0,495.71,496.67,494.88,495.08,157549.0
2021-05-12 09:30:00,486.83,491.98,486.14,490.5,101212.0,486.83,491.98,486.14,490.5,101212.0
2021-05-12 09:40:00,490.39,493.54,489.41,492.22,58064.0,490.39,493.54,489.41,492.22,58064.0
2021-05-12 09:50:00,492.21,492.21,490.05,490.2,49226.0,492.21,492.21,490.05,490.2,49226.0
2021-05-12 10:00:00,490.12,490.42,487.6,490.42,45603.0,490.12,490.42,487.6,490.42,45603.0
2021-05-12 10:10:00,490.26,490.26,488.46,489.86,22901.0,490.26,490.26,488.46,489.86,22901.0
2021-05-12 10:20:00,489.99,491.79,489.99,490.5,25498.0,489.99,491.79,489.99,490.5,25498.0
2021-05-12 10:30:00,490.17,490.58,487.64,489.28,49601.0,490.17,490.58,487.64,489.28,49601.0
2021-05-12 10:40:00,489.48,489.57,487.5,488.24,40293.0,489.48,489.57,487.5,488.24,40293.0
2021-05-12 10:50:00,488.32,489.74,488.06,489.74,49295.0,488.32,489.74,488.06,489.74,49295.0
2021-05-12 11:00:00,489.6,491.3,489.44,491.03,55350.0,489.6,491.3,489.44,491.03,55350.0
2021-05-12 11:10:00,491.08,492.63,490.61,491.68,51056.0,491.08,492.63,490.61,491.68,51056.0
2021-05-12 11:20:00,491.58,491.9,488.25,488.3,56031.0,491.58,491.9,488.25,488.3,56031.0
2021-05-12 11:30:00,488.3,488.33,487.05,487.9,48648.0,488.3,488.33,487.05,487.9,48648.0
2021-05-12 11:40:00,487.81,488.07,487.01,487.64,25656.0,487.81,488.07,487.01,487.64,25656.0
2021-05-12 11:50:00,487.42,487.42,486.0,486.2,31225.0,487.42,487.42,486.0,486.2,31225.0
2021-05-12 12:00:00,485.91,487.58,485.91,486.77,17269.0,485.91,487.58,485.91,486.77,17269.0
2021-05-12 12:10:00,486.63,486.63,485.07,485.94,23919.0,486.63,486.63,485.07,485.94,23919.0
2021-05-12 12:20:00,485.97,486.4,485.25,485.27,30300.0,485.97,486.4,485.25,485.27,30300.0
2021-05-12 12:30:00,485.16,486.62,484.84,485.72,28008.0,485.16,486.62,484.84,485.72,28008.0
2021-05-12 12:40:00,485.83,486.42,485.25,485.85,19817.0,485.83,486.42,485.25,485.85,19817.0
2021-05-12 12:50:00,485.74,486.81,485.49,486.68,29008.0,485.74,486.81,485.49,486.68,29008.0
2021-05-12 13:00:00,486.53,487.49,485.98,486.71,35386.0,486.53,487.49,485.98,486.71,35386.0
2021-05-12 13:10:00,486.64,486.87,485.17,485.17,37635.0,486.64,486.87,485.17,485.17,37635.0
2021-05-12 13:20:00,485.14,485.8,484.95,485.43,17969.0,485.14,485.8,484.95,485.43,17969.0
2021-05-12 13:30:00,485.28,485.83,484.66,485.2,27525.0,485.28,485.83,484.66,485.2,27525.0
2021-05-12 13:40:00,485.21,485.56,484.22,484.52,17480.0,485.21,485.56,484.22,484.52,17480.0
2021-05-12 13:50:00,484.51,485.47,484.41,484.72,29836.0,484.51,485.47,484.41,484.72,29836.0
2021-05-12 14:00:00,484.67,485.73,484.43,485.28,33443.0,484.67,485.73,484.43,485.28,33443.0
2021-05-12 14:10:00,485.26,485.58,484.55,485.06,57522.0,485.26,485.58,484.55,485.06,57522.0
2021-05-12 14:20:00,485.23,485.42,484.2,485.14,26444.0,485.23,485.42,484.2,485.14,26444.0
2021-05-12 14:30:00,485.09,486.5,484.6,486.09,128608.0,485.09,486.5,484.6,486.09,128608.0
2021-05-12 14:40:00,485.95,486.65,485.7,486.64,39591.0,485.95,486.65,485.7,486.64,39591.0
2021-05-12 14:50:00,486.65,487.17,485.47,485.47,47005.0,486.65,487.17,485.47,485.47,47005.0
2021-05-12 15:00:00,485.41,485.54,484.17,484.65,118569.0,485.41,485.54,484.17,484.65,118569.0
2021-05-12 15:10:00,484.74,484.9,482.7,483.46,92214.0,484.74,484.9,482.7,483.46,92214.0
2021-05-12 15:20:00,483.59,485.24,483.49,485.04,38806.0,483.59,485.24,483.49,485.04,38806.0
2021-05-12 15:30:00,485.0,486.27,484.88,485.16,54232.0,485.0,486.27,484.88,485.16,54232.0
2021-05-12 15:40:00,485.21,485.83,485.03,485.15,79077.0,485.21,485.83,485.03,485.15,79077.0
2021-05-12 15:50:00,485.0,485.45,484.1,484.98,172355.0,485.0,485.45,484.1,484.98,172355.0
2021-05-13 09:30:00,489.13,489.99,486.57,487.25,87226.0,489.13,489.99,486.57,487.25,87226.0
2021-05-13 09:40:00,486.91,487.01,483.62,483.89,78166.0,486.91,487.01,483.62,483.89,78166.0
2021-05-13 09:50:00,484.08,488.43,483.99,488.43,60335.0,484.08,488.43,483.99,488.43,60335.0
2021-05-13 10:00:00,488.43,489.1,487.77,489.08,31194.0,488.43,489.1,487.77,489.08,31194.0
2021-05-13 10:10:00,488.91,490.0,488.55,489.26,41412.0,488.91,490.0,488.55,489.26,41412.0
2021-05-13 10:20:00,489.01,489.8,487.94,488.78,25869.0,489.01,489.8,487.94,488.78,25869.0
2021-05-13 10:30:00,489.12,489.7,488.0,489.31,28028.0,489.12,489.7,488.0,489.31,28028.0
2021-05-13 10:40:00,489.33,489.58,488.09,489.12,32485.0,489.33,489.58,488.09,489.12,32485.0
2021-05-13 10:50:00,489.09,490.78,489.0,489.4,44152.0,489.09,490.78,489.0,489.4,44152.0
2021-05-13 11:00:00,489.5,489.56,486.4,486.45,55128.0,489.5,489.56,486.4,486.45,55128.0
2021-05-13 11:10:00,486.37,487.29,486.32,487.0,21470.0,486.37,487.29,486.32,487.0,21470.0
2021-05-13 11:20:00,486.81,487.07,485.58,485.81,21590.0,486.81,487.07,485.58,485.81,21590.0
2021-05-13 11:30:00,485.85,487.33,485.68,486.88,30268.0,485.85,487.33,485.68,486.88,30268.0
2021-05-13 11:40:00,486.83,486.9,484.42,485.78,36008.0,486.83,486.9,484.42,485.78,36008.0
2021-05-13 11:50:00,485.68,486.5,485.42,485.88,26662.0,485.68,486.5,485.42,485.88,26662.0
2021-05-13 12:00:00,486.49,487.27,485.76,486.84,19214.0,486.49,487.27,485.76,486.84,19214.0
2021-05-13 12:10:00,487.04,488.41,486.89,487.61,19800.0,487.04,488.41,486.89,487.61,19800.0
2021-05-13 12:20:00,487.81,488.19,486.69,487.77,13678.0,487.81,488.19,486.69,487.77,13678.0
2021-05-13 12:30:00,487.71,488.7,487.59,487.64,21028.0,487.71,488.7,487.59,487.64,21028.0
2021-05-13 12:40:00,487.67,487.87,486.71,487.87,13507.0,487.67,487.87,486.71,487.87,13507.0
2021-05-13 12:50:00,487.88,487.94,485.39,486.17,29827.0,487.88,487.94,485.39,486.17,29827.0
2021-05-13 13:00:00,486.06,486.97,485.64,486.96,19909.0,486.06,486.97,485.64,486.96,19909.0
2021-05-13 13:10:00,486.88,486.88,485.11,485.11,22651.0,486.88,486.88,485.11,485.11,22651.0
2021-05-13 13:20:00,485.1,485.59,484.5,484.88,45984.0,485.1,485.59,484.5,484.88,45984.0
2021-05-13 13:30:00,484.81,484.91,483.01,483.78,38482.0,484.81,484.91,483.01,483.78,38482.0
2021-05-13 13:40:00,483.79,484.03,482.71,483.0,46168.0,483.79,484.03,482.71,483.0,46168.0
2021-05-13 13:50:00,483.14,485.31,483.13,484.13,31625.0,483.14,485.31,483.13,484.13,31625.0
2021-05-13 14:00:00,484.29,487.19,484.28,486.47,30463.0,484.29,487.19,484.28,486.47,30463.0
2021-05-13 14:10:00,486.6,487.4,486.01,486.58,29836.0,486.6,487.4,486.01,486.58,29836.0
2021-05-13 14:20:00,486.68,487.68,485.83,486.5,13684.0,486.68,487.68,485.83,486.5,13684.0
2021-05-13 14:30:00,486.53,488.05,486.3,487.64,19192.0,486.53,488.05,486.3,487.64,19192.0
2021-05-13 14:40:00,487.51,489.33,487.51,488.37,34345.0,487.51,489.33,487.51,488.37,34345.0
2021-05-13 14:50:00,488.53,488.92,487.31,487.31,13327.0,488.53,488.92,487.31,487.31,13327.0
2021-05-13 15:00:00,487.67,488.57,487.51,487.97,15675.0,487.67,488.57,487.51,487.97,15675.0
2021-05-13 15:10:00,488.0,488.14,486.99,487.66,19350.0,488.0,488.14,486.99,487.66,19350.0
2021-05-13 15:20:00,487.75,488.44,487.04,488.01,19264.0,487.75,488.44,487.04,488.01,19264.0
2021-05-13 15:30:00,488.01,488.93,487.91,488.17,37183.0,488.01,488.93,487.91,488.17,37183.0
2021-05-13 15:40:00,488.25,488.8,488.0,488.21,23547.0,488.25,488.8,488.0,488.21,23547.0
2021-05-13 15:50:00,488.25,488.25,486.62,486.83,112830.0,488.25,488.25,486.62,486.83,112830.0
2021-05-14 09:30:00,487.5,490.88,486.59,490.13,114638.0,487.5,490.88,486.59,490.13,114638.0
2021-05-14 09:40:00,490.49,490.82,487.24,488.31,37939.0,490.49,490.82,487.24,488.31,37939.0
2021-05-14 09:50:00,488.32,489.27,487.75,488.78,28200.0,488.32,489.27,487.75,488.78,28200.0
2021-05-14 10:00:00,489.03,491.13,489.02,490.82,53684.0,489.03,491.13,489.02,490.82,53684.0
2021-05-14 10:10:00,490.88,492.91,490.57,492.74,60480.0,490.88,492.91,490.57,492.74,60480.0
2021-05-14 10:20:00,492.64,493.59,491.26,491.33,50629.0,492.64,493.59,491.26,491.33,50629.0
2021-05-14 10:30:00,491.32,492.61,491.32,492.6,42137.0,491.32,492.61,491.32,492.6,42137.0
2021-05-14 10:40:00,492.76,492.76,490.71,492.08,23276.0,492.76,492.76,490.71,492.08,23276.0
2021-05-14 10:50:00,492.06,493.24,491.59,492.5,25749.0,492.06,493.24,491.59,492.5,25749.0
2021-05-14 11:00:00,492.62,493.53,492.5,492.54,41020.0,492.62,493.53,492.5,492.54,41020.0
2021-05-14 11:10:00,492.58,493.36,492.03,492.68,22198.0,492.58,493.36,492.03,492.68,22198.0
2021-05-14 11:20:00,492.59,493.64,492.29,492.7,21484.0,492.59,493.64,492.29,492.7,21484.0
2021-05-14 11:30:00,492.77,493.18,492.28,493.03,23087.0,492.77,493.18,492.28,493.03,23087.0
2021-05-14 11:40:00,493.2,493.32,492.29,492.76,10760.0,493.2,493.32,492.29,492.76,10760.0
2021-05-14 11:50:00,492.84,493.09,492.5,492.64,16933.0,492.84,493.09,492.5,492.64,16933.0
2021-05-14 12:00:00,492.69,493.53,492.08,493.39,39639.0,492.69,493.53,492.08,493.39,39639.0
2021-05-14 12:10:00,493.42,493.69,492.61,492.61,22274.0,493.42,493.69,492.61,492.61,22274.0
2021-05-14 12:20:00,492.62,492.62,491.5,491.94,15227.0,492.62,492.62,491.5,491.94,15227.0
2021-05-14 12:30:00,491.95,492.7,491.94,492.48,12785.0,491.95,492.7,491.94,492.48,12785.0
2021-05-14 12:40:00,492.55,492.68,492.13,492.23,11776.0,492.55,492.68,492.13,492.23,11776.0
2021-05-14 12:50:00,492.23,492.54,491.87,491.92,12220.0,492.23,492.54,491.87,491.92,12220.0
2021-05-14 13:00:00,492.08,492.26,491.43,491.79,16837.0,492.08,492.26,491.43,491.79,16837.0
2021-05-14 13:10:00,491.8,491.85,490.95,491.18,14731.0,491.8,491.85,490.95,491.18,14731.0
2021-05-14 13:20:00,491.23,491.83,490.85,491.0,16160.0,491.23,491.83,490.85,491.0,16160.0
2021-05-14 13:30:00,491.03,491.31,490.13,490.51,14457.0,491.03,491.31,490.13,490.51,14457.0
2021-05-14 13:40:00,490.54,490.74,490.28,490.56,16553.0,490.54,490.74,490.28,490.56,16553.0
2021-05-14 13:50:00,490.74,490.88,490.12,490.88,21335.0,490.74,490.88,490.12,490.88,21335.0
2021-05-14 14:00:00,490.91,491.2,490.62,490.99,21754.0,490.91,491.2,490.62,490.99,21754.0
2021-05-14 14:10:00,490.96,491.31,490.66,491.05,9798.0,490.96,491.31,490.66,491.05,9798.0
2021-05-14 14:20:00,491.06,491.43,490.74,491.0,15625.0,491.06,491.43,490.74,491.0,15625.0
2021-05-14 14:30:00,490.96,492.14,490.95,491.95,22547.0,490.96,492.14,490.95,491.95,22547.0
2021-05-14 14:40:00,492.03,492.99,491.89,492.93,24890.0,492.03,492.99,491.89,492.93,24890.0
2021-05-14 14:50:00,492.99,493.4,492.33,492.73,23840.0,492.99,493.4,492.33,492.73,23840.0
2021-05-14 15:00:00,492.77,492.77,491.84,492.2,18058.0,492.77,492.77,491.84,492.2,18058.0
2021-05-14 15:10:00,492.2,492.35,491.68,492.22,19417.0,492.2,492.35,491.68,492.22,19417.0
2021-05-14 15:20:00,492.19,492.91,492.04,492.72,22536.0,492.19,492.91,492.04,492.72,22536.0
2021-05-14 15:30:00,492.7,492.76,491.44,492.0,27423.0,492.7,492.76,491.44,492.0,27423.0
2021-05-14 15:40:00,492.0,493.85,491.81,493.41,58294.0,492.0,493.85,491.81,493.41,58294.0
2021-05-14 15:50:00,493.44,494.85,493.07,493.14,131021.0,493.44,494.85,493.07,493.14,131021.0
2021-05-17 09:30:00,486.25,488.8,482.81,488.48,212005.0,486.25,488.8,482.81,488.48,212005.0
2021-05-17 09:40:00,488.47,491.83,488.47,491.68,63193.0,488.47,491.83,488.47,491.68,63193.0
2021-05-17 09:50:00,491.39,492.71,490.35,491.38,50419.0,491.39,492.71,490.35,491.38,50419.0
2021-05-17 10:00:00,491.22,491.38,487.11,487.5,48649.0,491.22,491.38,487.11,487.5,48649.0
2021-05-17 10:10:00,487.1,488.05,485.9,486.76,41934.0,487.1,488.05,485.9,486.76,41934.0
2021-05-17 10:20:00,486.54,488.64,486.54,487.23,35275.0,486.54,488.64,486.54,487.23,35275.0
2021-05-17 10:30:00,487.01,488.51,486.69,488.51,26449.0,487.01,488.51,486.69,488.51,26449.0
2021-05-17 10:40:00,488.53,489.32,486.71,487.41,21755.0,488.53,489.32,486.71,487.41,21755.0
2021-05-17 10:50:00,487.87,489.85,487.46,489.71,49469.0,487.87,489.85,487.46,489.71,49469.0
2021-05-17 11:00:00,489.74,490.0,488.53,489.03,44530.0,489.74,490.0,488.53,489.03,44530.0
2021-05-17 11:10:00,488.88,488.97,487.34,487.76,26794.0,488.88,488.97,487.34,487.76,26794.0
2021-05-17 11:20:00,487.8,488.61,487.38,487.69,21780.0,487.8,488.61,487.38,487.69,21780.0
2021-05-17 11:30:00,487.71,488.27,486.65,486.74,14633.0,487.71,488.27,486.65,486.74,14633.0
2021-05-17 11:40:00,486.7,487.97,486.34,486.64,15084.0,486.7,487.97,486.34,486.64,15084.0
2021-05-17 11:50:00,486.47,486.82,485.57,486.21,23950.0,486.47,486.82,485.57,486.21,23950.0
2021-05-17 12:00:00,486.13,486.42,485.49,485.61,13752.0,486.13,486.42,485.49,485.61,13752.0
2021-05-17 12:10:00,485.51,486.6,484.79,486.3,19918.0,485.51,486.6,484.79,486.3,19918.0
2021-05-17 12:20:00,486.15,486.52,485.12,485.61,23189.0,486.15,486.52,485.12,485.61,23189.0
2021-05-17 12:30:00,485.69,486.36,485.33,486.15,10276.0,485.69,486.36,485.33,486.15,10276.0
2021-05-17 12:40:00,486.14,486.72,485.35,485.59,15004.0,486.14,486.72,485.35,485.59,15004.0
2021-05-17 12:50:00,485.72,486.01,485.51,485.59,13300.0,485.72,486.01,485.51,485.59,13300.0
2021-05-17 13:00:00,485.64,486.35,485.25,485.25,15691.0,485.64,486.35,485.25,485.25,15691.0
2021-05-17 13:10:00,485.46,485.57,484.5,484.6,19387.0,485.46,485.57,484.5,484.6,19387.0
2021-05-17 13:20:00,484.56,484.94,484.09,484.64,22151.0,484.56,484.94,484.09,484.64,22151.0
2021-05-17 13:30:00,484.63,485.17,484.09,484.44,12693.0,484.63,485.17,484.09,484.44,12693.0
2021-05-17 13:40:00,484.45,484.45,483.16,484.09,31656.0,484.45,484.45,483.16,484.09,31656.0
2021-05-17 13:50:00,484.02,484.57,483.71,484.35,12386.0,484.02,484.57,483.71,484.35,12386.0
2021-05-17 14:00:00,484.29,485.32,484.12,485.2,23519.0,484.29,485.32,484.12,485.2,23519.0
2021-05-17 14:10:00,485.23,485.44,484.92,485.08,30018.0,485.23,485.44,484.92,485.08,30018.0
2021-05-17 14:20:00,485.23,485.67,484.6,485.39,16633.0,485.23,485.67,484.6,485.39,16633.0
2021-05-17 14:30:00,485.39,485.95,484.92,485.03,14792.0,485.39,485.95,484.92,485.03,14792.0
2021-05-17 14:40:00,485.03,485.47,484.52,485.23,12756.0,485.03,485.47,484.52,485.23,12756.0
2021-05-17 14:50:00,485.21,486.25,485.01,485.93,18064.0,485.21,486.25,485.01,485.93,18064.0
2021-05-17 15:00:00,485.94,487.25,485.65,486.95,19615.0,485.94,487.25,485.65,486.95,19615.0
2021-05-17 15:10:00,486.95,487.23,486.53,486.81,24174.0,486.95,487.23,486.53,486.81,24174.0
2021-05-17 15:20:00,486.79,486.9,485.88,485.96,20667.0,486.79,486.9,485.88,485.96,20667.0
2021-05-17 15:30:00,486.1,487.55,486.08,486.89,27234.0,486.1,487.55,486.08,486.89,27234.0
2021-05-17 15:40:00,486.96,488.49,486.93,487.95,49237.0,486.96,488.49,486.93,487.95,49237.0
2021-05-17 15:50:00,488.04,489.18,487.44,489.09,88221.0,488.04,489.18,487.44,489.09,88221.0
2021-05-18 09:30:00,488.4,489.45,486.18,489.45,73893.0,488.4,489.45,486.18,489.45,73893.0
2021-05-18 09:40:00,489.12,489.6,487.89,488.47,23258.0,489.12,489.6,487.89,488.47,23258.0
2021-05-18 09:50:00,488.37,489.42,486.75,488.09,41312.0,488.37,489.42,486.75,488.09,41312.0
2021-05-18 10:00:00,488.33,489.11,487.41,487.92,24230.0,488.33,489.11,487.41,487.92,24230.0
2021-05-18 10:10:00,487.97,490.87,487.63,490.13,31308.0,487.97,490.87,487.63,490.13,31308.0
2021-05-18 10:20:00,489.82,491.55,489.18,491.4,21230.0,489.82,491.55,489.18,491.4,21230.0
2021-05-18 10:30:00,491.7,491.7,490.83,491.39,12259.0,491.7,491.7,490.83,491.39,12259.0
2021-05-18 10:40:00,491.52,491.52,490.3,490.98,16489.0,491.52,491.52,490.3,490.98,16489.0
2021-05-18 10:50:00,491.25,491.25,490.0,490.48,19071.0,491.25,491.25,490.0,490.48,19071.0
2021-05-18 11:00:00,490.53,491.77,490.24,491.7,24374.0,490.53,491.77,490.24,491.7,24374.0
2021-05-18 11:10:00,491.61,492.26,491.17,491.53,22419.0,491.61,492.26,491.17,491.53,22419.0
2021-05-18 11:20:00,491.59,491.84,491.01,491.06,17906.0,491.59,491.84,491.01,491.06,17906.0
2021-05-18 11:30:00,491.21,491.34,489.6,489.72,19842.0,491.21,491.34,489.6,489.72,19842.0
2021-05-18 11:40:00,489.88,489.96,489.12,489.93,14838.0,489.88,489.96,489.12,489.93,14838.0
2021-05-18 11:50:00,489.84,490.29,489.22,489.7,13910.0,489.84,490.29,489.22,489.7,13910.0
2021-05-18 12:00:00,489.6,490.49,489.51,490.23,12846.0,489.6,490.49,489.51,490.23,12846.0
2021-05-18 12:10:00,490.16,491.17,490.0,491.0,21975.0,490.16,491.17,490.0,491.0,21975.0
2021-05-18 12:20:00,491.1,492.53,491.1,492.49,27935.0,491.1,492.53,491.1,492.49,27935.0
2021-05-18 12:30:00,492.55,493.29,492.41,493.15,21859.0,492.55,493.29,492.41,493.15,21859.0
2021-05-18 12:40:00,493.19,493.48,492.66,492.96,12899.0,493.19,493.48,492.66,492.96,12899.0
2021-05-18 12:50:00,492.96,493.05,492.17,492.3,12057.0,492.96,493.05,492.17,492.3,12057.0
2021-05-18 13:00:00,492.43,492.95,492.09,492.14,14025.0,492.43,492.95,492.09,492.14,14025.0
2021-05-18 13:10:00,492.18,492.59,491.4,491.72,13256.0,492.18,492.59,491.4,491.72,13256.0
2021-05-18 13:20:00,491.72,492.4,491.7,492.28,8168.0,491.72,492.4,491.7,492.28,8168.0
2021-05-18 13:30:00,492.41,492.46,491.47,491.63,8916.0,492.41,492.46,491.47,491.63,8916.0
2021-05-18 13:40:00,491.58,491.69,490.82,490.93,8514.0,491.58,491.69,490.82,490.93,8514.0
2021-05-18 13:50:00,490.75,490.88,490.22,490.79,23942.0,490.75,490.88,490.22,490.79,23942.0
2021-05-18 14:00:00,490.87,491.51,490.5,490.72,24232.0,490.87,491.51,490.5,490.72,24232.0
2021-05-18 14:10:00,490.68,491.03,490.21,490.26,23072.0,490.68,491.03,490.21,490.26,23072.0
2021-05-18 14:20:00,490.31,490.63,489.91,490.01,15907.0,490.31,490.63,489.91,490.01,15907.0
2021-05-18 14:30:00,490.13,490.47,488.59,488.69,20001.0,490.13,490.47,488.59,488.69,20001.0
2021-05-18 14:40:00,488.61,488.77,487.4,488.15,29524.0,488.61,488.77,487.4,488.15,29524.0
2021-05-18 14:50:00,488.17,488.63,487.26,488.15,27226.0,488.17,488.63,487.26,488.15,27226.0
2021-05-18 15:00:00,488.29,488.97,488.01,488.91,14931.0,488.29,488.97,488.01,488.91,14931.0
2021-05-18 15:10:00,488.98,489.41,488.74,489.41,10907.0,488.98,489.41,488.74,489.41,10907.0
2021-05-18 15:20:00,489.41,490.48,488.83,489.89,22326.0,489.41,490.48,488.83,489.89,22326.0
2021-05-18 15:30:00,489.85,490.6,489.29,489.4,25237.0,489.85,490.6,489.29,489.4,25237.0
2021-05-18 15:40:00,489.45,489.79,488.3,488.45,33705.0,489.45,489.79,488.3,488.45,33705.0
2021-05-18 15:50:00,488.29,488.35,486.25,486.25,160364.0,488.29,488.35,486.25,486.25,160364.0
2021-05-19 09:30:00,481.67,481.67,478.54,480.63,230339.0,481.67,481.67,478.54,480.63,230339.0
2021-05-19 09:40:00,480.47,483.83,479.56,483.38,75338.0,480.47,483.83,479.56,483.38,75338.0
2021-05-19 09:50:00,483.18,484.22,481.51,482.31,57388.0,483.18,484.22,481.51,482.31,57388.0
2021-05-19 10:00:00,482.15,483.3,480.6,481.53,50156.0,482.15,483.3,480.6,481.53,50156.0
2021-05-19 10:10:00,481.82,482.8,481.0,482.26,43696.0,481.82,482.8,481.0,482.26,43696.0
2021-05-19 10:20:00,482.22,484.9,481.4,484.67,52313.0,482.22,484.9,481.4,484.67,52313.0
2021-05-19 10:30:00,484.64,485.5,482.3,482.3,51028.0,484.64,485.5,482.3,482.3,51028.0
2021-05-19 10:40:00,482.63,484.74,482.47,484.03,40194.0,482.63,484.74,482.47,484.03,40194.0
2021-05-19 10:50:00,484.0,485.85,483.98,484.16,46494.0,484.0,485.85,483.98,484.16,46494.0
2021-05-19 11:00:00,483.91,484.74,482.4,484.66,36886.0,483.91,484.74,482.4,484.66,36886.0
2021-05-19 11:10:00,484.69,485.08,482.76,483.37,35158.0,484.69,485.08,482.76,483.37,35158.0
2021-05-19 11:20:00,483.89,485.93,483.6,484.0,27209.0,483.89,485.93,483.6,484.0,27209.0
2021-05-19 11:30:00,483.86,484.78,483.42,484.66,14378.0,483.86,484.78,483.42,484.66,14378.0
2021-05-19 11:40:00,484.66,485.2,483.97,484.71,32650.0,484.66,485.2,483.97,484.71,32650.0
2021-05-19 11:50:00,484.59,485.49,483.94,485.49,22457.0,484.59,485.49,483.94,485.49,22457.0
2021-05-19 12:00:00,485.28,485.71,484.49,485.02,25900.0,485.28,485.71,484.49,485.02,25900.0
2021-05-19 12:10:00,485.03,485.94,484.92,485.1,14145.0,485.03,485.94,484.92,485.1,14145.0
2021-05-19 12:20:00,485.13,486.07,484.3,485.91,34332.0,485.13,486.07,484.3,485.91,34332.0
2021-05-19 12:30:00,485.87,485.87,484.41,484.45,23328.0,485.87,485.87,484.41,484.45,23328.0
2021-05-19 12:40:00,484.68,485.1,484.12,484.57,29619.0,484.68,485.1,484.12,484.57,29619.0
2021-05-19 12:50:00,484.57,485.23,484.2,484.28,79675.0,484.57,485.23,484.2,484.28,79675.0
2021-05-19 13:00:00,484.34,485.53,484.27,484.76,23088.0,484.34,485.53,484.27,484.76,23088.0
2021-05-19 13:10:00,484.93,486.15,484.93,485.73,15137.0,484.93,486.15,484.93,485.73,15137.0
2021-05-19 13:20:00,485.73,486.19,484.96,485.95,21503.0,485.73,486.19,484.96,485.95,21503.0
2021-05-19 13:30:00,485.91,485.98,484.81,485.41,35027.0,485.91,485.98,484.81,485.41,35027.0
2021-05-19 13:40:00,485.53,486.17,485.47,485.64,47009.0,485.53,486.17,485.47,485.64,47009.0
2021-05-19 13:50:00,485.77,486.8,485.36,486.27,30253.0,485.77,486.8,485.36,486.27,30253.0
2021-05-19 14:00:00,486.06,487.05,483.86,484.75,34671.0,486.06,487.05,483.86,484.75,34671.0
2021-05-19 14:10:00,484.58,485.42,483.77,484.45,28249.0,484.58,485.42,483.77,484.45,28249.0
2021-05-19 14:20:00,484.82,488.08,484.82,487.85,27527.0,484.82,488.08,484.82,487.85,27527.0
2021-05-19 14:30:00,487.59,488.57,484.98,484.98,18683.0,487.59,488.57,484.98,484.98,18683.0
2021-05-19 14:40:00,484.95,485.43,484.5,484.56,10692.0,484.95,485.43,484.5,484.56,10692.0
2021-05-19 14:50:00,484.95,486.08,484.67,485.33,12907.0,484.95,486.08,484.67,485.33,12907.0
2021-05-19 15:00:00,484.95,485.98,484.24,485.58,10814.0,484.95,485.98,484.24,485.58,10814.0
2021-05-19 15:10:00,485.85,486.27,485.51,485.81,15076.0,485.85,486.27,485.51,485.81,15076.0
2021-05-19 15:20:00,486.06,487.29,485.43,486.8,27937.0,486.06,487.29,485.43,486.8,27937.0
2021-05-19 15:30:00,486.47,486.53,485.41,485.9,48575.0,486.47,486.53,485.41,485.9,48575.0
2021-05-19 15:40:00,485.85,485.98,484.74,485.18,36575.0,485.85,485.98,484.74,485.18,36575.0
2021-05-19 15:50:00,485.33,487.87,485.11,487.42,144089.0,485.33,487.87,485.11,487.42,144089.0
2021-05-20 09:30:00,489.52,494.46,488.97,494.1,121216.0,489.52,494.46,488.97,494.1,121216.0
2021-05-20 09:40:00,494.39,498.23,494.2,497.38,94088.0,494.39,498.23,494.2,497.38,94088.0
2021-05-20 09:50:00,497.52,499.4,497.29,497.89,101694.0,497.52,499.4,497.29,497.89,101694.0
2021-05-20 10:00:00,498.0,500.39,498.0,498.34,81871.0,498.0,500.39,498.0,498.34,81871.0
2021-05-20 10:10:00,498.39,499.22,498.3,498.46,27494.0,498.39,499.22,498.3,498.46,27494.0
2021-05-20 10:20:00,498.5,500.08,498.34,499.84,35104.0,498.5,500.08,498.34,499.84,35104.0
2021-05-20 10:30:00,499.87,500.41,498.74,498.99,35215.0,499.87,500.41,498.74,498.99,35215.0
2021-05-20 10:40:00,499.06,500.77,499.04,500.02,39744.0,499.06,500.77,499.04,500.02,39744.0
2021-05-20 10:50:00,500.03,501.0,499.62,500.08,23308.0,500.03,501.0,499.62,500.08,23308.0
2021-05-20 11:00:00,500.04,500.5,499.61,500.1,26837.0,500.04,500.5,499.61,500.1,26837.0
2021-05-20 11:10:00,500.13,501.13,499.9,500.69,33943.0,500.13,501.13,499.9,500.69,33943.0
2021-05-20 11:20:00,500.68,501.32,499.96,500.93,50726.0,500.68,501.32,499.96,500.93,50726.0
2021-05-20 11:30:00,501.06,501.43,500.12,501.31,44754.0,501.06,501.43,500.12,501.31,44754.0
2021-05-20 11:40:00,501.27,502.3,501.26,501.89,36206.0,501.27,502.3,501.26,501.89,36206.0
2021-05-20 11:50:00,501.9,502.35,501.72,501.98,27761.0,501.9,502.35,501.72,501.98,27761.0
2021-05-20 12:00:00,502.0,502.0,500.9,500.99,35128.0,502.0,502.0,500.9,500.99,35128.0
2021-05-20 12:10:00,500.99,502.0,500.81,501.64,33903.0,500.99,502.0,500.81,501.64,33903.0
2021-05-20 12:20:00,501.64,502.17,500.91,501.07,30097.0,501.64,502.17,500.91,501.07,30097.0
2021-05-20 12:30:00,501.22,501.71,500.7,501.22,30690.0,501.22,501.71,500.7,501.22,30690.0
2021-05-20 12:40:00,501.12,501.51,500.89,501.4,22309.0,501.12,501.51,500.89,501.4,22309.0
2021-05-20 12:50:00,501.38,502.07,501.0,501.72,26901.0,501.38,502.07,501.0,501.72,26901.0
2021-05-20 13:00:00,501.6,502.2,501.4,502.2,18670.0,501.6,502.2,501.4,502.2,18670.0
2021-05-20 13:10:00,502.18,502.57,501.7,501.91,25405.0,502.18,502.57,501.7,501.91,25405.0
2021-05-20 13:20:00,501.97,502.3,501.65,502.0,16055.0,501.97,502.3,501.65,502.0,16055.0
2021-05-20 13:30:00,502.05,502.59,501.94,502.2,19228.0,502.05,502.59,501.94,502.2,19228.0
2021-05-20 13:40:00,502.2,502.55,501.79,501.85,27890.0,502.2,502.55,501.79,501.85,27890.0
2021-05-20 13:50:00,501.89,502.28,500.8,501.64,22491.0,501.89,502.28,500.8,501.64,22491.0
2021-05-20 14:00:00,501.56,501.79,500.91,500.92,23399.0,501.56,501.79,500.91,500.92,23399.0
2021-05-20 14:10:00,501.05,501.61,500.52,501.58,16913.0,501.05,501.61,500.52,501.58,16913.0
2021-05-20 14:20:00,501.6,502.5,501.38,502.41,23533.0,501.6,502.5,501.38,502.41,23533.0
2021-05-20 14:30:00,502.42,502.7,502.0,502.54,33049.0,502.42,502.7,502.0,502.54,33049.0
2021-05-20 14:40:00,502.54,502.54,501.34,501.56,23395.0,502.54,502.54,501.34,501.56,23395.0
2021-05-20 14:50:00,501.59,502.09,501.32,501.75,21543.0,501.59,502.09,501.32,501.75,21543.0
2021-05-20 15:00:00,501.75,502.0,501.06,501.41,22580.0,501.75,502.0,501.06,501.41,22580.0
2021-05-20 15:10:00,501.34,501.5,500.88,501.2,30290.0,501.34,501.5,500.88,501.2,30290.0
2021-05-20 15:20:00,501.22,501.72,501.1,501.5,39784.0,501.22,501.72,501.1,501.5,39784.0
2021-05-20 15:30:00,501.56,502.08,501.35,501.89,54858.0,501.56,502.08,501.35,501.89,54858.0
2021-05-20 15:40:00,501.87,502.04,501.16,501.57,70823.0,501.87,502.04,501.16,501.57,70823.0
2021-05-20 15:50:00,501.42,501.78,500.33,501.74,214832.0,501.42,501.78,500.33,501.74,214832.0
2021-05-21 09:30:00,503.18,505.4,502.11,502.76,206720.0,503.18,505.4,502.11,502.76,206720.0
2021-05-21 09:40:00,502.67,503.47,501.62,503.38,53556.0,502.67,503.47,501.62,503.38,53556.0
2021-05-21 09:50:00,503.43,504.12,501.6,503.83,40340.0,503.43,504.12,501.6,503.83,40340.0
2021-05-21 10:00:00,503.98,504.38,501.4,502.29,37162.0,503.98,504.38,501.4,502.29,37162.0
2021-05-21 10:10:00,502.41,502.93,499.73,500.14,44678.0,502.41,502.93,499.73,500.14,44678.0
2021-05-21 10:20:00,499.98,501.92,499.84,500.66,40189.0,499.98,501.92,499.84,500.66,40189.0
2021-05-21 10:30:00,500.53,502.21,500.18,501.15,27474.0,500.53,502.21,500.18,501.15,27474.0
2021-05-21 10:40:00,501.1,501.19,500.2,500.59,22333.0,501.1,501.19,500.2,500.59,22333.0
2021-05-21 10:50:00,500.68,501.26,500.01,501.03,26527.0,500.68,501.26,500.01,501.03,26527.0
2021-05-21 11:00:00,500.95,501.25,500.4,501.15,22081.0,500.95,501.25,500.4,501.15,22081.0
2021-05-21 11:10:00,501.17,502.95,500.94,502.86,30821.0,501.17,502.95,500.94,502.86,30821.0
2021-05-21 11:20:00,502.79,502.88,500.59,500.75,23100.0,502.79,502.88,500.59,500.75,23100.0
2021-05-21 11:30:00,500.71,502.5,500.71,501.64,16720.0,500.71,502.5,500.71,501.64,16720.0
2021-05-21 11:40:00,501.76,502.27,501.49,502.03,12450.0,501.76,502.27,501.49,502.03,12450.0
2021-05-21 11:50:00,501.54,501.98,500.25,500.56,16037.0,501.54,501.98,500.25,500.56,16037.0
2021-05-21 12:00:00,500.71,500.94,499.91,500.16,18935.0,500.71,500.94,499.91,500.16,18935.0
2021-05-21 12:10:00,500.14,500.43,499.38,499.92,22502.0,500.14,500.43,499.38,499.92,22502.0
2021-05-21 12:20:00,499.94,500.69,499.93,500.48,14083.0,499.94,500.69,499.93,500.48,14083.0
2021-05-21 12:30:00,500.67,500.77,500.36,500.69,13499.0,500.67,500.77,500.36,500.69,13499.0
2021-05-21 12:40:00,500.83,501.43,500.53,500.89,16746.0,500.83,501.43,500.53,500.89,16746.0
2021-05-21 12:50:00,501.04,501.04,499.63,500.79,15598.0,501.04,501.04,499.63,500.79,15598.0
2021-05-21 13:00:00,500.72,501.23,499.8,499.85,17244.0,500.72,501.23,499.8,499.85,17244.0
2021-05-21 13:10:00,499.98,500.41,499.51,499.64,22030.0,499.98,500.41,499.51,499.64,22030.0
2021-05-21 13:20:00,499.66,500.42,499.51,500.32,16794.0,499.66,500.42,499.51,500.32,16794.0
2021-05-21 13:30:00,500.22,500.88,500.22,500.43,12959.0,500.22,500.88,500.22,500.43,12959.0
2021-05-21 13:40:00,500.48,500.84,500.34,500.56,10871.0,500.48,500.84,500.34,500.56,10871.0
2021-05-21 13:50:00,500.65,500.8,500.03,500.19,10052.0,500.65,500.8,500.03,500.19,10052.0
2021-05-21 14:00:00,500.28,500.73,499.62,500.0,21554.0,500.28,500.73,499.62,500.0,21554.0
2021-05-21 14:10:00,499.98,500.09,499.51,499.71,17728.0,499.98,500.09,499.51,499.71,17728.0
2021-05-21 14:20:00,499.69,499.79,498.5,498.5,19720.0,499.69,499.79,498.5,498.5,19720.0
2021-05-21 14:30:00,498.59,499.4,498.1,498.5,19767.0,498.59,499.4,498.1,498.5,19767.0
2021-05-21 14:40:00,498.6,499.18,498.6,498.6,11665.0,498.6,499.18,498.6,498.6,11665.0
2021-05-21 14:50:00,498.64,499.31,498.5,499.01,24344.0,498.64,499.31,498.5,499.01,24344.0
2021-05-21 15:00:00,499.05,499.32,498.85,499.06,15898.0,499.05,499.32,498.85,499.06,15898.0
2021-05-21 15:10:00,498.83,499.82,498.83,499.74,28534.0,498.83,499.82,498.83,499.74,28534.0
2021-05-21 15:20:00,499.69,499.99,499.39,499.63,15775.0,499.69,499.99,499.39,499.63,15775.0
2021-05-21 15:30:00,499.73,499.74,499.11,499.47,37376.0,499.73,499.74,499.11,499.47,37376.0
2021-05-21 15:40:00,499.44,499.72,497.79,498.72,62085.0,499.44,499.72,497.79,498.72,62085.0
2021-05-21 15:50:00,498.67,498.85,497.26,497.89,191504.0,498.67,498.85,497.26,497.89,191504.0
2021-05-24 09:30:00,501.11,502.9,499.51,502.39,117588.0,501.11,502.9,499.51,502.39,117588.0
2021-05-24 09:40:00,502.59,503.71,502.24,502.72,62488.0,502.59,503.71,502.24,502.72,62488.0
2021-05-24 09:50:00,502.93,503.25,501.09,501.79,29779.0,502.93,503.25,501.09,501.79,29779.0
2021-05-24 10:00:00,501.77,502.73,501.44,502.34,39851.0,501.77,502.73,501.44,502.34,39851.0
2021-05-24 10:10:00,502.52,504.0,502.34,503.73,35211.0,502.52,504.0,502.34,503.73,35211.0
2021-05-24 10:20:00,503.73,504.25,503.64,503.95,25311.0,503.73,504.25,503.64,503.95,25311.0
2021-05-24 10:30:00,503.92,504.19,502.62,503.27,36155.0,503.92,504.19,502.62,503.27,36155.0
2021-05-24 10:40:00,503.37,503.5,502.33,502.34,20170.0,503.37,503.5,502.33,502.34,20170.0
2021-05-24 10:50:00,502.34,503.9,502.07,503.27,22430.0,502.34,503.9,502.07,503.27,22430.0
2021-05-24 11:00:00,503.3,503.49,502.63,502.93,14753.0,503.3,503.49,502.63,502.93,14753.0
2021-05-24 11:10:00,502.98,503.75,502.84,503.23,10532.0,502.98,503.75,502.84,503.23,10532.0
2021-05-24 11:20:00,503.3,503.33,502.46,502.8,15677.0,503.3,503.33,502.46,502.8,15677.0
2021-05-24 11:30:00,502.81,503.7,502.73,503.2,13293.0,502.81,503.7,502.73,503.2,13293.0
2021-05-24 11:40:00,503.2,503.89,503.1,503.25,15842.0,503.2,503.89,503.1,503.25,15842.0
2021-05-24 11:50:00,503.17,503.7,502.9,503.7,10028.0,503.17,503.7,502.9,503.7,10028.0
2021-05-24 12:00:00,503.72,504.13,503.07,503.07,22681.0,503.72,504.13,503.07,503.07,22681.0
2021-05-24 12:10:00,503.05,503.05,502.05,502.28,14400.0,503.05,503.05,502.05,502.28,14400.0
2021-05-24 12:20:00,502.28,502.36,501.31,501.61,13182.0,502.28,502.36,501.31,501.61,13182.0
2021-05-24 12:30:00,501.66,502.18,501.29,501.4,11052.0,501.66,502.18,501.29,501.4,11052.0
2021-05-24 12:40:00,501.31,501.9,500.87,501.9,15720.0,501.31,501.9,500.87,501.9,15720.0
2021-05-24 12:50:00,501.79,501.79,500.88,501.12,17130.0,501.79,501.79,500.88,501.12,17130.0
2021-05-24 13:00:00,501.07,501.22,500.69,501.01,17000.0,501.07,501.22,500.69,501.01,17000.0
2021-05-24 13:10:00,501.05,501.16,500.64,500.72,19288.0,501.05,501.16,500.64,500.72,19288.0
2021-05-24 13:20:00,500.77,500.83,500.14,500.29,25045.0,500.77,500.83,500.14,500.29,25045.0
2021-05-24 13:30:00,500.24,501.02,499.75,501.02,20670.0,500.24,501.02,499.75,501.02,20670.0
2021-05-24 13:40:00,500.97,501.89,500.93,501.65,15484.0,500.97,501.89,500.93,501.65,15484.0
2021-05-24 13:50:00,501.64,502.21,501.44,501.54,17435.0,501.64,502.21,501.44,501.54,17435.0
2021-05-24 14:00:00,501.62,501.8,501.16,501.5,15884.0,501.62,501.8,501.16,501.5,15884.0
2021-05-24 14:10:00,501.48,502.14,501.48,501.85,7552.0,501.48,502.14,501.48,501.85,7552.0
2021-05-24 14:20:00,501.87,502.27,501.11,501.11,18894.0,501.87,502.27,501.11,501.11,18894.0
2021-05-24 14:30:00,501.2,502.2,501.11,502.11,15935.0,501.2,502.2,501.11,502.11,15935.0
2021-05-24 14:40:00,502.15,502.63,502.15,502.44,11403.0,502.15,502.63,502.15,502.44,11403.0
2021-05-24 14:50:00,502.44,502.93,502.27,502.68,16116.0,502.44,502.93,502.27,502.68,16116.0
2021-05-24 15:00:00,502.69,503.12,502.67,502.78,17667.0,502.69,503.12,502.67,502.78,17667.0
2021-05-24 15:10:00,502.72,502.72,501.76,501.91,13226.0,502.72,502.72,501.76,501.91,13226.0
2021-05-24 15:20:00,501.95,502.36,501.93,502.35,14548.0,501.95,502.36,501.93,502.35,14548.0
2021-05-24 15:30:00,502.29,502.89,501.87,502.82,47950.0,502.29,502.89,501.87,502.82,47950.0
2021-05-24 15:40:00,502.77,503.08,502.48,502.55,39799.0,502.77,503.08,502.48,502.55,39799.0
2021-05-24 15:50:00,502.36,503.49,502.36,502.88,145360.0,502.36,503.49,502.36,502.88,145360.0
2021-05-25 09:30:00,506.0,506.37,501.71,502.73,127516.0,506.0,506.37,501.71,502.73,127516.0
2021-05-25 09:40:00,502.36,503.63,501.52,502.62,71978.0,502.36,503.63,501.52,502.62,71978.0
2021-05-25 09:50:00,502.75,503.35,501.74,501.86,39803.0,502.75,503.35,501.74,501.86,39803.0
2021-05-25 10:00:00,501.8,503.0,501.48,501.94,37026.0,501.8,503.0,501.48,501.94,37026.0
2021-05-25 10:10:00,501.83,503.35,501.67,502.28,27838.0,501.83,503.35,501.67,502.28,27838.0
2021-05-25 10:20:00,502.2,503.43,502.19,503.36,33143.0,502.2,503.43,502.19,503.36,33143.0
2021-05-25 10:30:00,503.28,503.54,501.58,501.71,41644.0,503.28,503.54,501.58,501.71,41644.0
2021-05-25 10:40:00,501.9,502.9,501.78,502.74,17053.0,501.9,502.9,501.78,502.74,17053.0
2021-05-25 10:50:00,502.93,503.09,502.44,502.92,30578.0,502.93,503.09,502.44,502.92,30578.0
2021-05-25 11:00:00,502.94,503.4,501.25,501.44,43501.0,502.94,503.4,501.25,501.44,43501.0
2021-05-25 11:10:00,501.41,502.27,501.14,502.24,25218.0,501.41,502.27,501.14,502.24,25218.0
2021-05-25 11:20:00,502.18,503.04,501.5,501.8,20215.0,502.18,503.04,501.5,501.8,20215.0
2021-05-25 11:30:00,501.9,502.13,499.71,500.12,33765.0,501.9,502.13,499.71,500.12,33765.0
2021-05-25 11:40:00,499.97,500.71,499.22,500.03,23117.0,499.97,500.71,499.22,500.03,23117.0
2021-05-25 11:50:00,500.18,500.61,499.59,500.46,12043.0,500.18,500.61,499.59,500.46,12043.0
2021-05-25 12:00:00,500.63,501.08,500.34,501.01,14671.0,500.63,501.08,500.34,501.01,14671.0
2021-05-25 12:10:00,501.09,501.11,500.0,500.46,10213.0,501.09,501.11,500.0,500.46,10213.0
2021-05-25 12:20:00,500.54,501.01,500.0,500.34,13659.0,500.54,501.01,500.0,500.34,13659.0
2021-05-25 12:30:00,500.54,501.24,500.19,500.43,15427.0,500.54,501.24,500.19,500.43,15427.0
2021-05-25 12:40:00,500.59,500.67,499.86,499.87,13659.0,500.59,500.67,499.86,499.87,13659.0
2021-05-25 12:50:00,499.93,500.84,499.93,500.49,14861.0,499.93,500.84,499.93,500.49,14861.0
2021-05-25 13:00:00,500.23,500.52,499.75,500.09,16890.0,500.23,500.52,499.75,500.09,16890.0
2021-05-25 13:10:00,500.08,501.09,499.92,500.8,14986.0,500.08,501.09,499.92,500.8,14986.0
2021-05-25 13:20:00,500.81,501.18,500.67,500.85,8954.0,500.81,501.18,500.67,500.85,8954.0
2021-05-25 13:30:00,500.82,501.31,500.63,501.01,9190.0,500.82,501.31,500.63,501.01,9190.0
2021-05-25 13:40:00,500.96,500.97,500.3,500.75,7367.0,500.96,500.97,500.3,500.75,7367.0
2021-05-25 13:50:00,500.69,500.99,500.11,500.36,7649.0,500.69,500.99,500.11,500.36,7649.0
2021-05-25 14:00:00,500.52,500.61,499.5,499.95,12066.0,500.52,500.61,499.5,499.95,12066.0
2021-05-25 14:10:00,499.95,500.05,499.33,499.82,11713.0,499.95,500.05,499.33,499.82,11713.0
2021-05-25 14:20:00,500.0,500.54,500.0,500.16,7411.0,500.0,500.54,500.0,500.16,7411.0
2021-05-25 14:30:00,500.17,500.61,500.04,500.5,10864.0,500.17,500.61,500.04,500.5,10864.0
2021-05-25 14:40:00,500.5,500.83,500.12,500.13,12382.0,500.5,500.83,500.12,500.13,12382.0
2021-05-25 14:50:00,500.08,500.75,500.0,500.4,12874.0,500.08,500.75,500.0,500.4,12874.0
2021-05-25 15:00:00,500.46,500.59,499.67,499.67,11575.0,500.46,500.59,499.67,499.67,11575.0
2021-05-25 15:10:00,499.67,500.12,499.54,499.84,9727.0,499.67,500.12,499.54,499.84,9727.0
2021-05-25 15:20:00,499.76,500.9,499.76,500.62,17900.0,499.76,500.9,499.76,500.62,17900.0
2021-05-25 15:30:00,500.62,500.86,499.56,500.82,28738.0,500.62,500.86,499.56,500.82,28738.0
2021-05-25 15:40:00,500.69,500.72,500.09,500.11,23284.0,500.69,500.72,500.09,500.11,23284.0
2021-05-25 15:50:00,500.17,501.49,499.82,501.33,129164.0,500.17,501.49,499.82,501.33,129164.0
2021-05-26 09:30:00,501.97,502.73,500.5,501.87,121919.0,501.97,502.73,500.5,501.87,121919.0
2021-05-26 09:40:00,502.05,503.2,501.56,502.36,48666.0,502.05,503.2,501.56,502.36,48666.0
2021-05-26 09:50:00,502.33,503.01,501.65,502.79,34151.0,502.33,503.01,501.65,502.79,34151.0
2021-05-26 10:00:00,503.01,503.2,502.1,502.42,33849.0,503.01,503.2,502.1,502.42,33849.0
2021-05-26 10:10:00,502.55,502.55,500.91,501.28,34072.0,502.55,502.55,500.91,501.28,34072.0
2021-05-26 10:20:00,501.31,503.0,501.24,502.84,22542.0,501.31,503.0,501.24,502.84,22542.0
2021-05-26 10:30:00,502.76,503.64,502.61,503.28,46038.0,502.76,503.64,502.61,503.28,46038.0
2021-05-26 10:40:00,503.32,503.5,502.59,502.83,20558.0,503.32,503.5,502.59,502.83,20558.0
2021-05-26 10:50:00,502.93,503.65,502.93,503.24,34149.0,502.93,503.65,502.93,503.24,34149.0
2021-05-26 11:00:00,503.35,503.69,502.85,503.1,25601.0,503.35,503.69,502.85,503.1,25601.0
2021-05-26 11:10:00,503.1,503.5,502.75,502.96,22389.0,503.1,503.5,502.75,502.96,22389.0
2021-05-26 11:20:00,502.94,502.95,501.8,502.13,37748.0,502.94,502.95,501.8,502.13,37748.0
2021-05-26 11:30:00,502.13,502.15,501.42,501.73,26605.0,502.13,502.15,501.42,501.73,26605.0
2021-05-26 11:40:00,501.87,502.67,501.3,501.85,22611.0,501.87,502.67,501.3,501.85,22611.0
2021-05-26 11:50:00,501.84,502.59,501.82,502.19,11900.0,501.84,502.59,501.82,502.19,11900.0
2021-05-26 12:00:00,502.25,503.0,502.17,502.99,8464.0,502.25,503.0,502.17,502.99,8464.0
2021-05-26 12:10:00,503.08,503.71,503.06,503.61,15338.0,503.08,503.71,503.06,503.61,15338.0
2021-05-26 12:20:00,503.74,504.0,503.17,503.2,14941.0,503.74,504.0,503.17,503.2,14941.0
2021-05-26 12:30:00,503.2,503.47,503.0,503.1,12186.0,503.2,503.47,503.0,503.1,12186.0
2021-05-26 12:40:00,503.06,503.6,502.9,503.26,7297.0,503.06,503.6,502.9,503.26,7297.0
2021-05-26 12:50:00,503.3,504.14,503.2,503.99,18966.0,503.3,504.14,503.2,503.99,18966.0
2021-05-26 13:00:00,504.0,504.05,503.05,503.15,12365.0,504.0,504.05,503.05,503.15,12365.0
2021-05-26 13:10:00,503.41,503.66,503.06,503.37,11851.0,503.41,503.66,503.06,503.37,11851.0
2021-05-26 13:20:00,503.4,504.09,503.4,503.62,7975.0,503.4,504.09,503.4,503.62,7975.0
2021-05-26 13:30:00,503.62,503.74,503.06,503.16,7062.0,503.62,503.74,503.06,503.16,7062.0
2021-05-26 13:40:00,503.18,503.54,502.7,502.85,12364.0,503.18,503.54,502.7,502.85,12364.0
2021-05-26 13:50:00,502.86,502.91,502.07,502.49,11968.0,502.86,502.91,502.07,502.49,11968.0
2021-05-26 14:00:00,502.4,502.53,502.11,502.47,15042.0,502.4,502.53,502.11,502.47,15042.0
2021-05-26 14:10:00,502.48,503.22,502.32,503.08,10136.0,502.48,503.22,502.32,503.08,10136.0
2021-05-26 14:20:00,503.31,503.31,502.92,503.15,3556.0,503.31,503.31,502.92,503.15,3556.0
2021-05-26 14:30:00,503.2,503.36,502.95,503.13,7587.0,503.2,503.36,502.95,503.13,7587.0
2021-05-26 14:40:00,503.38,503.8,503.38,503.44,10641.0,503.38,503.8,503.38,503.44,10641.0
2021-05-26 14:50:00,503.5,503.7,503.36,503.46,6627.0,503.5,503.7,503.36,503.46,6627.0
2021-05-26 15:00:00,503.39,503.49,502.84,503.18,10041.0,503.39,503.49,502.84,503.18,10041.0
2021-05-26 15:10:00,503.12,503.73,503.1,503.64,7500.0,503.12,503.73,503.1,503.64,7500.0
2021-05-26 15:20:00,503.72,503.92,502.91,503.03,29668.0,503.72,503.92,502.91,503.03,29668.0
2021-05-26 15:30:00,503.04,503.09,502.55,502.88,22143.0,503.04,503.09,502.55,502.88,22143.0
2021-05-26 15:40:00,502.76,503.17,502.37,502.59,28149.0,502.76,503.17,502.37,502.59,28149.0
2021-05-26 15:50:00,502.49,502.79,501.7,502.4,76465.0,502.49,502.79,501.7,502.4,76465.0
2021-05-27 09:30:00,501.3,502.02,498.54,501.13,85560.0,501.3,502.02,498.54,501.13,85560.0
2021-05-27 09:40:00,501.25,501.25,499.28,499.46,38719.0,501.25,501.25,499.28,499.46,38719.0
2021-05-27 09:50:00,499.48,500.06,499.04,499.61,31873.0,499.48,500.06,499.04,499.61,31873.0
2021-05-27 10:00:00,499.7,501.55,499.37,501.19,42219.0,499.7,501.55,499.37,501.19,42219.0
2021-05-27 10:10:00,501.28,503.4,501.28,503.4,32649.0,501.28,503.4,501.28,503.4,32649.0
2021-05-27 10:20:00,503.35,503.46,502.69,503.13,43235.0,503.35,503.46,502.69,503.13,43235.0
2021-05-27 10:30:00,503.1,503.63,502.75,502.84,16353.0,503.1,503.63,502.75,502.84,16353.0
2021-05-27 10:40:00,502.83,503.04,502.13,502.32,12135.0,502.83,503.04,502.13,502.32,12135.0
2021-05-27 10:50:00,502.45,502.6,501.2,501.28,27273.0,502.45,502.6,501.2,501.28,27273.0
2021-05-27 11:00:00,501.2,501.81,500.89,501.78,28737.0,501.2,501.81,500.89,501.78,28737.0
2021-05-27 11:10:00,501.9,502.33,501.45,501.86,15866.0,501.9,502.33,501.45,501.86,15866.0
2021-05-27 11:20:00,501.97,502.36,501.85,502.2,11147.0,501.97,502.36,501.85,502.2,11147.0
2021-05-27 11:30:00,502.04,502.17,501.34,501.91,16728.0,502.04,502.17,501.34,501.91,16728.0
2021-05-27 11:40:00,502.04,502.4,502.04,502.22,12417.0,502.04,502.4,502.04,502.22,12417.0
2021-05-27 11:50:00,502.09,502.45,501.87,502.28,13943.0,502.09,502.45,501.87,502.28,13943.0
2021-05-27 12:00:00,502.24,502.93,502.24,502.8,42419.0,502.24,502.93,502.24,502.8,42419.0
2021-05-27 12:10:00,502.82,503.42,502.68,502.9,33770.0,502.82,503.42,502.68,502.9,33770.0
2021-05-27 12:20:00,502.93,503.11,502.82,502.86,19795.0,502.93,503.11,502.82,502.86,19795.0
2021-05-27 12:30:00,502.83,503.1,502.4,502.87,13773.0,502.83,503.1,502.4,502.87,13773.0
2021-05-27 12:40:00,502.96,503.45,502.82,503.06,11033.0,502.96,503.45,502.82,503.06,11033.0
2021-05-27 12:50:00,502.96,503.75,502.84,503.66,13825.0,502.96,503.75,502.84,503.66,13825.0
2021-05-27 13:00:00,503.71,504.28,503.35,503.52,41043.0,503.71,504.28,503.35,503.52,41043.0
2021-05-27 13:10:00,503.52,504.18,503.51,504.15,24924.0,503.52,504.18,503.51,504.15,24924.0
2021-05-27 13:20:00,504.13,504.59,503.84,503.9,23812.0,504.13,504.59,503.84,503.9,23812.0
2021-05-27 13:30:00,503.91,504.42,503.71,503.95,18648.0,503.91,504.42,503.71,503.95,18648.0
2021-05-27 13:40:00,504.1,504.5,503.98,504.5,9281.0,504.1,504.5,503.98,504.5,9281.0
2021-05-27 13:50:00,504.52,504.9,504.38,504.9,15728.0,504.52,504.9,504.38,504.9,15728.0
2021-05-27 14:00:00,504.95,505.1,503.66,503.79,18427.0,504.95,505.1,503.66,503.79,18427.0
2021-05-27 14:10:00,503.85,503.85,502.8,503.02,17176.0,503.85,503.85,502.8,503.02,17176.0
2021-05-27 14:20:00,503.04,503.18,502.59,502.84,31039.0,503.04,503.18,502.59,502.84,31039.0
2021-05-27 14:30:00,502.77,502.9,502.4,502.52,12019.0,502.77,502.9,502.4,502.52,12019.0
2021-05-27 14:40:00,502.54,502.58,501.91,502.49,17322.0,502.54,502.58,501.91,502.49,17322.0
2021-05-27 14:50:00,502.59,502.81,501.86,501.92,25218.0,502.59,502.81,501.86,501.92,25218.0
2021-05-27 15:00:00,501.94,501.98,501.0,501.19,24685.0,501.94,501.98,501.0,501.19,24685.0
2021-05-27 15:10:00,501.18,501.75,501.01,501.75,32501.0,501.18,501.75,501.01,501.75,32501.0
2021-05-27 15:20:00,501.74,502.02,500.78,501.18,15070.0,501.74,502.02,500.78,501.18,15070.0
2021-05-27 15:30:00,501.14,502.0,500.82,501.95,21394.0,501.14,502.0,500.82,501.95,21394.0
2021-05-27 15:40:00,501.94,503.07,501.59,502.76,33441.0,501.94,503.07,501.59,502.76,33441.0
2021-05-27 15:50:00,502.82,504.8,502.7,503.86,166132.0,502.82,504.8,502.7,503.86,166132.0
2021-05-28 09:30:00,504.4,506.74,503.0,506.39,85611.0,504.4,506.74,503.0,506.39,85611.0
2021-05-28 09:40:00,506.56,507.34,504.78,504.99,38171.0,506.56,507.34,504.78,504.99,38171.0
2021-05-28 09:50:00,504.82,504.9,503.31,503.77,27044.0,504.82,504.9,503.31,503.77,27044.0
2021-05-28 10:00:00,504.0,505.12,503.4,504.14,30788.0,504.0,505.12,503.4,504.14,30788.0
2021-05-28 10:10:00,504.19,504.9,504.13,504.62,13034.0,504.19,504.9,504.13,504.62,13034.0
2021-05-28 10:20:00,504.75,505.78,504.74,505.56,33500.0,504.75,505.78,504.74,505.56,33500.0
2021-05-28 10:30:00,505.7,510.19,505.66,510.19,95955.0,505.7,510.19,505.66,510.19,95955.0
2021-05-28 10:40:00,510.19,511.27,509.35,510.68,130461.0,510.19,511.27,509.35,510.68,130461.0
2021-05-28 10:50:00,510.69,511.76,508.54,508.89,74949.0,510.69,511.76,508.54,508.89,74949.0
2021-05-28 11:00:00,508.74,510.49,508.74,510.18,35025.0,508.74,510.49,508.74,510.18,35025.0
2021-05-28 11:10:00,510.25,510.91,509.28,509.28,25881.0,510.25,510.91,509.28,509.28,25881.0
2021-05-28 11:20:00,509.21,509.4,508.39,508.55,27581.0,509.21,509.4,508.39,508.55,27581.0
2021-05-28 11:30:00,508.57,508.88,508.08,508.13,19825.0,508.57,508.88,508.08,508.13,19825.0
2021-05-28 11:40:00,508.19,509.32,508.18,508.74,22782.0,508.19,509.32,508.18,508.74,22782.0
2021-05-28 11:50:00,508.66,509.88,508.66,509.88,11756.0,508.66,509.88,508.66,509.88,11756.0
2021-05-28 12:00:00,509.9,510.12,509.28,509.33,18609.0,509.9,510.12,509.28,509.33,18609.0
2021-05-28 12:10:00,509.3,509.97,509.11,509.92,11941.0,509.3,509.97,509.11,509.92,11941.0
2021-05-28 12:20:00,509.93,509.97,509.01,509.03,7832.0,509.93,509.97,509.01,509.03,7832.0
2021-05-28 12:30:00,509.02,509.18,508.83,509.15,10547.0,509.02,509.18,508.83,509.15,10547.0
2021-05-28 12:40:00,509.08,509.34,508.44,508.44,11851.0,509.08,509.34,508.44,508.44,11851.0
2021-05-28 12:50:00,508.47,509.2,507.82,509.2,21822.0,508.47,509.2,507.82,509.2,21822.0
2021-05-28 13:00:00,509.18,509.29,508.94,509.09,13339.0,509.18,509.29,508.94,509.09,13339.0
2021-05-28 13:10:00,509.01,509.08,507.83,507.83,15909.0,509.01,509.08,507.83,507.83,15909.0
2021-05-28 13:20:00,507.78,507.81,506.95,506.98,19609.0,507.78,507.81,506.95,506.98,19609.0
2021-05-28 13:30:00,506.85,507.59,506.53,506.53,15095.0,506.85,507.59,506.53,506.53,15095.0
2021-05-28 13:40:00,506.69,507.34,506.59,506.7,12491.0,506.69,507.34,506.59,506.7,12491.0
2021-05-28 13:50:00,506.61,507.08,506.48,506.96,19650.0,506.61,507.08,506.48,506.96,19650.0
2021-05-28 14:00:00,507.07,507.09,506.28,506.36,14853.0,507.07,507.09,506.28,506.36,14853.0
2021-05-28 14:10:00,506.37,506.54,506.02,506.02,14917.0,506.37,506.54,506.02,506.02,14917.0
2021-05-28 14:20:00,506.02,506.54,505.83,506.48,21514.0,506.02,506.54,505.83,506.48,21514.0
2021-05-28 14:30:00,506.65,506.88,506.38,506.52,14662.0,506.65,506.88,506.38,506.52,14662.0
2021-05-28 14:40:00,506.52,507.16,506.47,507.12,20214.0,506.52,507.16,506.47,507.12,20214.0
2021-05-28 14:50:00,507.09,507.38,505.56,505.69,23815.0,507.09,507.38,505.56,505.69,23815.0
2021-05-28 15:00:00,505.61,505.77,504.5,504.81,42722.0,505.61,505.77,504.5,504.81,42722.0
2021-05-28 15:10:00,504.81,504.81,503.63,503.69,34594.0,504.81,504.81,503.63,503.69,34594.0
2021-05-28 15:20:00,503.71,504.56,503.4,503.94,26534.0,503.71,504.56,503.4,503.94,26534.0
2021-05-28 15:30:00,504.06,504.3,503.37,504.0,36768.0,504.06,504.3,503.37,504.0,36768.0
2021-05-28 15:40:00,504.01,504.6,503.49,504.04,51002.0,504.01,504.6,503.49,504.04,51002.0
2021-05-28 15:50:00,504.1,504.39,502.53,502.8,141509.0,504.1,504.39,502.53,502.8,141509.0
2021-06-01 09:30:00,504.51,504.51,500.79,503.04,151160.0,504.51,504.51,500.79,503.04,151160.0
2021-06-01 09:40:00,503.19,505.41,503.19,504.73,51261.0,503.19,505.41,503.19,504.73,51261.0
2021-06-01 09:50:00,504.75,504.93,502.91,504.81,29866.0,504.75,504.93,502.91,504.81,29866.0
2021-06-01 10:00:00,504.54,504.68,501.4,502.48,49131.0,504.54,504.68,501.4,502.48,49131.0
2021-06-01 10:10:00,502.46,502.91,499.93,501.12,44117.0,502.46,502.91,499.93,501.12,44117.0
2021-06-01 10:20:00,501.13,502.44,500.27,501.64,48625.0,501.13,502.44,500.27,501.64,48625.0
2021-06-01 10:30:00,501.68,502.5,501.34,501.34,23561.0,501.68,502.5,501.34,501.34,23561.0
2021-06-01 10:40:00,501.34,501.7,500.23,500.33,26550.0,501.34,501.7,500.23,500.33,26550.0
2021-06-01 10:50:00,500.35,500.35,497.74,498.81,50788.0,500.35,500.35,497.74,498.81,50788.0
2021-06-01 11:00:00,498.93,499.46,497.9,498.58,34752.0,498.93,499.46,497.9,498.58,34752.0
2021-06-01 11:10:00,498.67,499.62,498.67,498.91,22867.0,498.67,499.62,498.67,498.91,22867.0
2021-06-01 11:20:00,498.98,499.81,498.93,499.53,15806.0,498.98,499.81,498.93,499.53,15806.0
2021-06-01 11:30:00,499.5,500.17,499.16,500.03,13074.0,499.5,500.17,499.16,500.03,13074.0
2021-06-01 11:40:00,500.03,500.46,499.5,500.26,20775.0,500.03,500.46,499.5,500.26,20775.0
2021-06-01 11:50:00,500.01,500.49,499.68,500.13,18214.0,500.01,500.49,499.68,500.13,18214.0
2021-06-01 12:00:00,500.29,500.4,499.87,500.1,15929.0,500.29,500.4,499.87,500.1,15929.0
2021-06-01 12:10:00,500.06,500.54,499.73,500.46,13106.0,500.06,500.54,499.73,500.46,13106.0
2021-06-01 12:20:00,500.51,500.7,500.22,500.58,21221.0,500.51,500.7,500.22,500.58,21221.0
2021-06-01 12:30:00,500.37,500.95,500.35,500.69,9069.0,500.37,500.95,500.35,500.69,9069.0
2021-06-01 12:40:00,500.62,500.96,500.26,500.65,11226.0,500.62,500.96,500.26,500.65,11226.0
2021-06-01 12:50:00,500.61,500.63,499.84,500.29,12633.0,500.61,500.63,499.84,500.29,12633.0
2021-06-01 13:00:00,500.28,500.28,499.31,499.61,16221.0,500.28,500.28,499.31,499.61,16221.0
2021-06-01 13:10:00,499.78,500.0,499.52,499.87,14119.0,499.78,500.0,499.52,499.87,14119.0
2021-06-01 13:20:00,499.89,500.06,499.48,499.96,12667.0,499.89,500.06,499.48,499.96,12667.0
2021-06-01 13:30:00,499.88,500.11,499.56,500.1,19388.0,499.88,500.11,499.56,500.1,19388.0
2021-06-01 13:40:00,500.23,500.91,500.2,500.6,18884.0,500.23,500.91,500.2,500.6,18884.0
2021-06-01 13:50:00,500.74,501.72,500.63,501.38,17544.0,500.74,501.72,500.63,501.38,17544.0
2021-06-01 14:00:00,501.26,501.59,500.91,501.46,7964.0,501.26,501.59,500.91,501.46,7964.0
2021-06-01 14:10:00,501.58,501.58,500.76,500.93,6860.0,501.58,501.58,500.76,500.93,6860.0
2021-06-01 14:20:00,500.89,501.3,500.87,501.16,8076.0,500.89,501.3,500.87,501.16,8076.0
2021-06-01 14:30:00,501.09,501.44,501.02,501.36,13506.0,501.09,501.44,501.02,501.36,13506.0
2021-06-01 14:40:00,501.33,501.96,501.28,501.63,9286.0,501.33,501.96,501.28,501.63,9286.0
2021-06-01 14:50:00,501.7,501.81,501.34,501.73,9449.0,501.7,501.81,501.34,501.73,9449.0
2021-06-01 15:00:00,501.72,501.8,500.88,501.03,11866.0,501.72,501.8,500.88,501.03,11866.0
2021-06-01 15:10:00,501.18,501.18,500.98,501.09,8517.0,501.18,501.18,500.98,501.09,8517.0
2021-06-01 15:20:00,501.1,501.31,500.58,500.77,12227.0,501.1,501.31,500.58,500.77,12227.0
2021-06-01 15:30:00,500.61,500.71,499.68,499.8,29232.0,500.61,500.71,499.68,499.8,29232.0
2021-06-01 15:40:00,499.81,500.02,499.25,499.79,41147.0,499.81,500.02,499.25,499.79,41147.0
2021-06-01 15:50:00,499.67,499.67,498.63,499.13,111485.0,499.67,499.67,498.63,499.13,111485.0
2021-06-02 09:30:00,499.82,501.14,497.47,497.47,94346.0,499.82,501.14,497.47,497.47,94346.0
2021-06-02 09:40:00,497.52,499.03,497.37,497.62,47943.0,497.52,499.03,497.37,497.62,47943.0
2021-06-02 09:50:00,497.77,499.28,497.33,498.14,53130.0,497.77,499.28,497.33,498.14,53130.0
2021-06-02 10:00:00,498.22,500.16,497.84,500.1,25893.0,498.22,500.16,497.84,500.1,25893.0
2021-06-02 10:10:00,500.2,501.34,498.93,501.34,37085.0,500.2,501.34,498.93,501.34,37085.0
2021-06-02 10:20:00,501.44,503.07,501.18,503.02,40513.0,501.44,503.07,501.18,503.02,40513.0
2021-06-02 10:30:00,502.98,503.22,501.11,501.16,24265.0,502.98,503.22,501.11,501.16,24265.0
2021-06-02 10:40:00,501.08,501.92,500.83,500.99,18598.0,501.08,501.92,500.83,500.99,18598.0
2021-06-02 10:50:00,501.12,501.12,499.34,499.37,22067.0,501.12,501.12,499.34,499.37,22067.0
2021-06-02 11:00:00,499.24,500.38,499.21,499.3,25360.0,499.24,500.38,499.21,499.3,25360.0
2021-06-02 11:10:00,499.37,500.26,499.2,499.95,12891.0,499.37,500.26,499.2,499.95,12891.0
2021-06-02 11:20:00,499.9,500.44,499.37,500.21,14444.0,499.9,500.44,499.37,500.21,14444.0
2021-06-02 11:30:00,500.17,500.9,500.06,500.75,14661.0,500.17,500.9,500.06,500.75,14661.0
2021-06-02 11:40:00,500.79,501.39,500.67,500.67,14185.0,500.79,501.39,500.67,500.67,14185.0
2021-06-02 11:50:00,500.71,501.22,500.57,501.03,14972.0,500.71,501.22,500.57,501.03,14972.0
2021-06-02 12:00:00,501.03,501.11,500.21,500.34,12148.0,501.03,501.11,500.21,500.34,12148.0
2021-06-02 12:10:00,500.45,500.45,499.5,499.51,8171.0,500.45,500.45,499.5,499.51,8171.0
2021-06-02 12:20:00,499.35,499.49,498.39,498.89,22451.0,499.35,499.49,498.39,498.89,22451.0
2021-06-02 12:30:00,498.97,499.69,498.95,499.48,9670.0,498.97,499.69,498.95,499.48,9670.0
2021-06-02 12:40:00,499.35,499.89,499.28,499.56,6611.0,499.35,499.89,499.28,499.56,6611.0
2021-06-02 12:50:00,499.61,500.35,499.49,500.03,14236.0,499.61,500.35,499.49,500.03,14236.0
2021-06-02 13:00:00,500.07,500.11,499.38,499.51,8709.0,500.07,500.11,499.38,499.51,8709.0
2021-06-02 13:10:00,499.7,499.99,499.13,499.2,8138.0,499.7,499.99,499.13,499.2,8138.0
2021-06-02 13:20:00,499.23,499.24,497.7,498.06,30363.0,499.23,499.24,497.7,498.06,30363.0
2021-06-02 13:30:00,497.9,498.32,497.72,497.77,10745.0,497.9,498.32,497.72,497.77,10745.0
2021-06-02 13:40:00,497.7,497.79,496.0,496.66,30885.0,497.7,497.79,496.0,496.66,30885.0
2021-06-02 13:50:00,496.55,497.12,496.27,496.9,18371.0,496.55,497.12,496.27,496.9,18371.0
2021-06-02 14:00:00,497.05,497.25,496.43,496.54,11793.0,497.05,497.25,496.43,496.54,11793.0
2021-06-02 14:10:00,496.56,496.8,495.82,496.78,21275.0,496.56,496.8,495.82,496.78,21275.0
2021-06-02 14:20:00,496.8,497.1,496.8,496.98,9202.0,496.8,497.1,496.8,496.98,9202.0
2021-06-02 14:30:00,496.93,497.29,496.44,497.03,13954.0,496.93,497.29,496.44,497.03,13954.0
2021-06-02 14:40:00,497.0,497.72,496.86,497.6,15875.0,497.0,497.72,496.86,497.6,15875.0
2021-06-02 14:50:00,497.68,497.68,497.15,497.56,8623.0,497.68,497.68,497.15,497.56,8623.0
2021-06-02 15:00:00,497.55,497.92,497.12,497.69,14677.0,497.55,497.92,497.12,497.69,14677.0
2021-06-02 15:10:00,497.69,498.13,497.61,497.99,13008.0,497.69,498.13,497.61,497.99,13008.0
2021-06-02 15:20:00,497.95,498.55,497.8,498.1,20791.0,497.95,498.55,497.8,498.1,20791.0
2021-06-02 15:30:00,498.08,498.55,497.75,497.96,21153.0,498.08,498.55,497.75,497.96,21153.0
2021-06-02 15:40:00,497.98,498.88,497.82,498.81,24330.0,497.98,498.88,497.82,498.81,24330.0
2021-06-02 15:50:00,498.95,499.62,498.39,499.42,128984.0,498.95,499.62,498.39,499.42,128984.0
2021-06-03 09:30:00,495.49,496.66,494.32,495.15,138006.0,495.49,496.66,494.32,495.15,138006.0
2021-06-03 09:40:00,494.68,495.9,492.57,492.88,69887.0,494.68,495.9,492.57,492.88,69887.0
2021-06-03 09:50:00,492.83,493.56,492.5,493.1,56414.0,492.83,493.56,492.5,493.1,56414.0
2021-06-03 10:00:00,493.13,493.87,492.02,493.48,60978.0,493.13,493.87,492.02,493.48,60978.0
2021-06-03 10:10:00,493.88,494.5,491.89,492.67,68528.0,493.88,494.5,491.89,492.67,68528.0
2021-06-03 10:20:00,492.61,493.0,491.3,491.5,47854.0,492.61,493.0,491.3,491.5,47854.0
2021-06-03 10:30:00,491.68,492.03,489.6,489.73,65118.0,491.68,492.03,489.6,489.73,65118.0
2021-06-03 10:40:00,489.68,490.93,489.08,490.8,50494.0,489.68,490.93,489.08,490.8,50494.0
2021-06-03 10:50:00,490.85,491.79,490.02,491.79,51015.0,490.85,491.79,490.02,491.79,51015.0
2021-06-03 11:00:00,491.88,493.12,491.71,492.12,46696.0,491.88,493.12,491.71,492.12,46696.0
2021-06-03 11:10:00,492.07,492.15,489.32,489.33,55632.0,492.07,492.15,489.32,489.33,55632.0
2021-06-03 11:20:00,489.34,489.97,488.26,489.18,70507.0,489.34,489.97,488.26,489.18,70507.0
2021-06-03 11:30:00,489.06,489.26,488.05,488.47,51512.0,489.06,489.26,488.05,488.47,51512.0
2021-06-03 11:40:00,488.47,488.84,487.8,487.93,45653.0,488.47,488.84,487.8,487.93,45653.0
2021-06-03 11:50:00,487.95,489.42,487.8,489.42,37807.0,487.95,489.42,487.8,489.42,37807.0
2021-06-03 12:00:00,489.5,489.92,488.93,489.8,17340.0,489.5,489.92,488.93,489.8,17340.0
2021-06-03 12:10:00,489.81,489.81,488.17,488.17,14739.0,489.81,489.81,488.17,488.17,14739.0
2021-06-03 12:20:00,488.24,488.3,487.25,488.27,36178.0,488.24,488.3,487.25,488.27,36178.0
2021-06-03 12:30:00,488.08,488.67,487.42,488.67,22149.0,488.08,488.67,487.42,488.67,22149.0
2021-06-03 12:40:00,488.69,489.18,488.66,488.73,12628.0,488.69,489.18,488.66,488.73,12628.0
2021-06-03 12:50:00,488.76,489.55,488.51,489.5,19292.0,488.76,489.55,488.51,489.5,19292.0
2021-06-03 13:00:00,489.6,489.6,488.28,488.73,25516.0,489.6,489.6,488.28,488.73,25516.0
2021-06-03 13:10:00,488.92,489.44,488.61,489.16,14333.0,488.92,489.44,488.61,489.16,14333.0
2021-06-03 13:20:00,489.36,489.82,489.15,489.49,16376.0,489.36,489.82,489.15,489.49,16376.0
2021-06-03 13:30:00,489.42,490.0,489.34,489.54,20044.0,489.42,490.0,489.34,489.54,20044.0
2021-06-03 13:40:00,489.43,490.2,488.95,489.36,21149.0,489.43,490.2,488.95,489.36,21149.0
2021-06-03 13:50:00,489.42,490.08,489.27,489.75,16359.0,489.42,490.08,489.27,489.75,16359.0
2021-06-03 14:00:00,489.75,490.78,489.72,490.41,21229.0,489.75,490.78,489.72,490.41,21229.0
2021-06-03 14:10:00,490.5,490.51,489.98,490.45,29396.0,490.5,490.51,489.98,490.45,29396.0
2021-06-03 14:20:00,490.44,490.88,489.47,489.5,59823.0,490.44,490.88,489.47,489.5,59823.0
2021-06-03 14:30:00,489.55,489.91,488.7,488.93,21951.0,489.55,489.91,488.7,488.93,21951.0
2021-06-03 14:40:00,489.0,489.47,488.56,488.8,38678.0,489.0,489.47,488.56,488.8,38678.0
2021-06-03 14:50:00,488.7,489.21,488.2,488.54,33327.0,488.7,489.21,488.2,488.54,33327.0
2021-06-03 15:00:00,488.66,489.22,488.02,488.37,26632.0,488.66,489.22,488.02,488.37,26632.0
2021-06-03 15:10:00,488.28,489.27,487.66,488.71,44806.0,488.28,489.27,487.66,488.71,44806.0
2021-06-03 15:20:00,488.73,489.71,488.72,489.57,26848.0,488.73,489.71,488.72,489.57,26848.0
2021-06-03 15:30:00,489.58,490.53,489.53,490.37,32987.0,489.58,490.53,489.53,490.37,32987.0
2021-06-03 15:40:00,490.37,490.39,489.22,489.82,52670.0,490.37,490.39,489.22,489.82,52670.0
2021-06-03 15:50:00,489.8,489.88,488.76,489.31,148124.0,489.8,489.88,488.76,489.31,148124.0
2021-06-04 09:30:00,492.0,493.84,490.95,493.72,82085.0,492.0,493.84,490.95,493.72,82085.0
2021-06-04 09:40:00,493.76,495.27,493.32,495.0,53705.0,493.76,495.27,493.32,495.0,53705.0
2021-06-04 09:50:00,495.07,495.26,493.76,493.94,25400.0,495.07,495.26,493.76,493.94,25400.0
2021-06-04 10:00:00,493.94,496.4,493.88,496.27,68565.0,493.94,496.4,493.88,496.27,68565.0
2021-06-04 10:10:00,496.39,497.84,496.35,496.8,59416.0,496.39,497.84,496.35,496.8,59416.0
2021-06-04 10:20:00,496.98,497.0,495.52,495.52,18802.0,496.98,497.0,495.52,495.52,18802.0
2021-06-04 10:30:00,495.66,496.25,495.28,495.96,27861.0,495.66,496.25,495.28,495.96,27861.0
2021-06-04 10:40:00,495.98,496.84,495.26,495.46,18258.0,495.98,496.84,495.26,495.46,18258.0
2021-06-04 10:50:00,495.44,495.51,494.38,494.61,16279.0,495.44,495.51,494.38,494.61,16279.0
2021-06-04 11:00:00,494.57,495.88,494.29,495.23,22300.0,494.57,495.88,494.29,495.23,22300.0
2021-06-04 11:10:00,495.16,495.7,494.72,495.36,15363.0,495.16,495.7,494.72,495.36,15363.0
2021-06-04 11:20:00,495.4,496.15,495.34,495.69,23680.0,495.4,496.15,495.34,495.69,23680.0
2021-06-04 11:30:00,495.6,496.7,495.45,496.64,29310.0,495.6,496.7,495.45,496.64,29310.0
2021-06-04 11:40:00,496.64,497.91,496.64,497.91,37817.0,496.64,497.91,496.64,497.91,37817.0
2021-06-04 11:50:00,497.95,501.59,497.88,501.2,152991.0,497.95,501.59,497.88,501.2,152991.0
2021-06-04 12:00:00,501.33,501.86,499.41,500.74,37808.0,501.33,501.86,499.41,500.74,37808.0
2021-06-04 12:10:00,500.91,500.99,500.39,500.54,17920.0,500.91,500.99,500.39,500.54,17920.0
2021-06-04 12:20:00,500.53,500.53,499.64,499.66,29091.0,500.53,500.53,499.64,499.66,29091.0
2021-06-04 12:30:00,499.65,500.22,499.65,499.91,16812.0,499.65,500.22,499.65,499.91,16812.0
2021-06-04 12:40:00,499.95,500.11,498.67,498.74,32936.0,499.95,500.11,498.67,498.74,32936.0
2021-06-04 12:50:00,498.74,498.78,497.45,497.55,21282.0,498.74,498.78,497.45,497.55,21282.0
2021-06-04 13:00:00,497.34,498.2,497.0,498.1,31344.0,497.34,498.2,497.0,498.1,31344.0
2021-06-04 13:10:00,498.15,498.72,498.06,498.63,14852.0,498.15,498.72,498.06,498.63,14852.0
2021-06-04 13:20:00,498.4,498.5,497.87,498.26,10329.0,498.4,498.5,497.87,498.26,10329.0
2021-06-04 13:30:00,498.15,498.57,497.8,497.84,13386.0,498.15,498.57,497.8,497.84,13386.0
2021-06-04 13:40:00,497.98,498.3,497.83,497.94,12920.0,497.98,498.3,497.83,497.94,12920.0
2021-06-04 13:50:00,498.03,498.03,496.8,497.03,27639.0,498.03,498.03,496.8,497.03,27639.0
2021-06-04 14:00:00,497.02,497.3,496.61,496.62,26374.0,497.02,497.3,496.61,496.62,26374.0
2021-06-04 14:10:00,496.82,497.08,496.58,496.86,14559.0,496.82,497.08,496.58,496.86,14559.0
2021-06-04 14:20:00,496.92,497.06,496.73,496.74,9671.0,496.92,497.06,496.73,496.74,9671.0
2021-06-04 14:30:00,496.84,497.11,496.3,496.35,14464.0,496.84,497.11,496.3,496.35,14464.0
2021-06-04 14:40:00,496.41,497.19,496.39,497.0,7499.0,496.41,497.19,496.39,497.0,7499.0
2021-06-04 14:50:00,496.98,497.22,496.66,496.66,8495.0,496.98,497.22,496.66,496.66,8495.0
2021-06-04 15:00:00,496.64,496.76,496.14,496.18,13491.0,496.64,496.76,496.14,496.18,13491.0
2021-06-04 15:10:00,496.28,496.34,495.68,495.86,30036.0,496.28,496.34,495.68,495.86,30036.0
2021-06-04 15:20:00,495.88,496.14,495.54,495.86,29114.0,495.88,496.14,495.54,495.86,29114.0
2021-06-04 15:30:00,495.86,496.07,495.5,495.88,51332.0,495.86,496.07,495.5,495.88,51332.0
2021-06-04 15:40:00,495.87,496.14,495.65,495.8,116124.0,495.87,496.14,495.65,495.8,116124.0
2021-06-04 15:50:00,495.79,496.2,494.27,494.7,208645.0,495.79,496.2,494.27,494.7,208645.0
2021-06-07 09:30:00,493.76,494.0,491.8,491.8,75076.0,493.76,494.0,491.8,491.8,75076.0
2021-06-07 09:40:00,492.0,493.0,491.31,492.55,30962.0,492.0,493.0,491.31,492.55,30962.0
2021-06-07 09:50:00,492.55,492.79,491.4,492.47,23830.0,492.55,492.79,491.4,492.47,23830.0
2021-06-07 10:00:00,492.44,493.08,491.17,491.79,39000.0,492.44,493.08,491.17,491.79,39000.0
2021-06-07 10:10:00,491.63,492.0,490.8,491.02,20370.0,491.63,492.0,490.8,491.02,20370.0
2021-06-07 10:20:00,491.0,492.42,490.78,492.25,20465.0,491.0,492.42,490.78,492.25,20465.0
2021-06-07 10:30:00,492.27,493.07,492.27,492.4,15762.0,492.27,493.07,492.27,492.4,15762.0
2021-06-07 10:40:00,492.31,493.39,492.03,492.87,20389.0,492.31,493.39,492.03,492.87,20389.0
2021-06-07 10:50:00,492.89,493.27,492.03,492.44,17709.0,492.89,493.27,492.03,492.44,17709.0
2021-06-07 11:00:00,492.5,492.9,491.96,492.38,28144.0,492.5,492.9,491.96,492.38,28144.0
2021-06-07 11:10:00,492.3,492.42,491.17,491.86,35765.0,492.3,492.42,491.17,491.86,35765.0
2021-06-07 11:20:00,491.81,492.13,491.0,491.17,34810.0,491.81,492.13,491.0,491.17,34810.0
2021-06-07 11:30:00,491.12,491.48,490.87,491.03,27740.0,491.12,491.48,490.87,491.03,27740.0
2021-06-07 11:40:00,491.04,491.36,490.55,491.17,39191.0,491.04,491.36,490.55,491.17,39191.0
2021-06-07 11:50:00,491.07,491.73,491.02,491.27,56543.0,491.07,491.73,491.02,491.27,56543.0
2021-06-07 12:00:00,491.27,491.5,491.06,491.3,28363.0,491.27,491.5,491.06,491.3,28363.0
2021-06-07 12:10:00,491.32,491.67,491.17,491.38,48702.0,491.32,491.67,491.17,491.38,48702.0
2021-06-07 12:20:00,491.36,491.51,490.7,491.22,21853.0,491.36,491.51,490.7,491.22,21853.0
2021-06-07 12:30:00,491.29,491.54,491.0,491.2,38968.0,491.29,491.54,491.0,491.2,38968.0
2021-06-07 12:40:00,491.32,491.46,491.17,491.29,39176.0,491.32,491.46,491.17,491.29,39176.0
2021-06-07 12:50:00,491.25,491.3,490.81,490.9,18215.0,491.25,491.3,490.81,490.9,18215.0
2021-06-07 13:00:00,490.89,491.38,490.73,490.78,19199.0,490.89,491.38,490.73,490.78,19199.0
2021-06-07 13:10:00,491.0,492.8,490.84,492.51,60962.0,491.0,492.8,490.84,492.51,60962.0
2021-06-07 13:20:00,492.44,492.97,492.28,492.52,50535.0,492.44,492.97,492.28,492.52,50535.0
2021-06-07 13:30:00,492.33,494.43,492.31,494.34,32119.0,492.33,494.43,492.31,494.34,32119.0
2021-06-07 13:40:00,494.29,494.71,494.0,494.56,22916.0,494.29,494.71,494.0,494.56,22916.0
2021-06-07 13:50:00,494.64,495.21,494.62,495.01,23646.0,494.64,495.21,494.62,495.01,23646.0
2021-06-07 14:00:00,494.96,496.53,494.95,496.53,31060.0,494.96,496.53,494.95,496.53,31060.0
2021-06-07 14:10:00,496.52,496.7,495.94,496.39,32166.0,496.52,496.7,495.94,496.39,32166.0
2021-06-07 14:20:00,496.38,496.64,495.9,496.05,14043.0,496.38,496.64,495.9,496.05,14043.0
2021-06-07 14:30:00,495.96,496.16,495.68,495.72,13011.0,495.96,496.16,495.68,495.72,13011.0
2021-06-07 14:40:00,495.76,495.79,494.86,495.03,28136.0,495.76,495.79,494.86,495.03,28136.0
2021-06-07 14:50:00,495.09,495.24,494.23,494.5,80866.0,495.09,495.24,494.23,494.5,80866.0
2021-06-07 15:00:00,494.5,494.61,493.48,494.44,112421.0,494.5,494.61,493.48,494.44,112421.0
2021-06-07 15:10:00,494.48,495.09,494.21,495.0,21804.0,494.48,495.09,494.21,495.0,21804.0
2021-06-07 15:20:00,495.0,495.89,494.85,495.88,18276.0,495.0,495.89,494.85,495.88,18276.0
2021-06-07 15:30:00,495.8,495.93,495.43,495.49,21471.0,495.8,495.93,495.43,495.49,21471.0
2021-06-07 15:40:00,495.63,495.74,495.1,495.25,22533.0,495.63,495.74,495.1,495.25,22533.0
2021-06-07 15:50:00,495.34,495.46,494.23,494.59,115385.0,495.34,495.46,494.23,494.59,115385.0
2021-06-08 09:30:00,496.75,498.24,495.05,498.22,81201.0,496.75,498.24,495.05,498.22,81201.0
2021-06-08 09:40:00,498.39,498.82,497.58,497.96,61890.0,498.39,498.82,497.58,497.96,61890.0
2021-06-08 09:50:00,498.18,498.19,495.71,496.11,36564.0,498.18,498.19,495.71,496.11,36564.0
2021-06-08 10:00:00,496.28,496.5,495.18,496.15,16073.0,496.28,496.5,495.18,496.15,16073.0
2021-06-08 10:10:00,496.18,496.18,493.21,493.51,30354.0,496.18,496.18,493.21,493.51,30354.0
2021-06-08 10:20:00,493.61,494.29,493.33,493.42,23065.0,493.61,494.29,493.33,493.42,23065.0
2021-06-08 10:30:00,493.32,494.12,493.0,493.55,20705.0,493.32,494.12,493.0,493.55,20705.0
2021-06-08 10:40:00,493.56,494.61,493.52,494.02,21686.0,493.56,494.61,493.52,494.02,21686.0
2021-06-08 10:50:00,493.92,494.5,493.17,493.53,12598.0,493.92,494.5,493.17,493.53,12598.0
2021-06-08 11:00:00,493.51,493.53,491.82,492.89,39435.0,493.51,493.53,491.82,492.89,39435.0
2021-06-08 11:10:00,492.9,493.2,491.31,491.45,20597.0,492.9,493.2,491.31,491.45,20597.0
2021-06-08 11:20:00,491.21,491.5,490.56,491.28,49648.0,491.21,491.5,490.56,491.28,49648.0
2021-06-08 11:30:00,491.25,491.56,490.06,490.06,39704.0,491.25,491.56,490.06,490.06,39704.0
2021-06-08 11:40:00,490.2,490.52,489.37,490.17,54542.0,490.2,490.52,489.37,490.17,54542.0
2021-06-08 11:50:00,490.11,491.19,490.11,490.67,22863.0,490.11,491.19,490.11,490.67,22863.0
2021-06-08 12:00:00,490.57,492.15,490.15,491.8,27537.0,490.57,492.15,490.15,491.8,27537.0
2021-06-08 12:10:00,491.61,491.77,491.05,491.46,11084.0,491.61,491.77,491.05,491.46,11084.0
2021-06-08 12:20:00,491.63,491.63,490.9,491.47,16068.0,491.63,491.63,490.9,491.47,16068.0
2021-06-08 12:30:00,491.6,492.99,491.6,492.64,23150.0,491.6,492.99,491.6,492.64,23150.0
2021-06-08 12:40:00,492.7,493.68,492.7,493.34,22225.0,492.7,493.68,492.7,493.34,22225.0
2021-06-08 12:50:00,493.21,494.2,493.08,493.63,21758.0,493.21,494.2,493.08,493.63,21758.0
2021-06-08 13:00:00,493.57,493.57,492.46,492.73,19254.0,493.57,493.57,492.46,492.73,19254.0
2021-06-08 13:10:00,492.79,493.17,492.0,492.3,11648.0,492.79,493.17,492.0,492.3,11648.0
2021-06-08 13:20:00,492.44,492.58,492.15,492.21,12707.0,492.44,492.58,492.15,492.21,12707.0
2021-06-08 13:30:00,492.16,493.02,492.11,492.76,16744.0,492.16,493.02,492.11,492.76,16744.0
2021-06-08 13:40:00,492.7,493.19,492.58,492.79,11912.0,492.7,493.19,492.58,492.79,11912.0
2021-06-08 13:50:00,492.98,493.11,492.21,492.24,15513.0,492.98,493.11,492.21,492.24,15513.0
2021-06-08 14:00:00,492.25,492.8,492.09,492.58,28219.0,492.25,492.8,492.09,492.58,28219.0
2021-06-08 14:10:00,492.56,492.69,492.06,492.07,9925.0,492.56,492.69,492.06,492.07,9925.0
2021-06-08 14:20:00,492.05,492.12,491.72,492.01,19438.0,492.05,492.12,491.72,492.01,19438.0
2021-06-08 14:30:00,492.04,492.64,491.8,492.07,38555.0,492.04,492.64,491.8,492.07,38555.0
2021-06-08 14:40:00,492.12,492.39,491.79,492.11,12886.0,492.12,492.39,491.79,492.11,12886.0
2021-06-08 14:50:00,492.15,492.31,491.89,492.0,29153.0,492.15,492.31,491.89,492.0,29153.0
2021-06-08 15:00:00,492.0,492.31,491.53,491.97,20658.0,492.0,492.31,491.53,491.97,20658.0
2021-06-08 15:10:00,491.91,491.91,491.21,491.55,23645.0,491.91,491.91,491.21,491.55,23645.0
2021-06-08 15:20:00,491.59,492.26,491.53,492.06,14112.0,491.59,492.26,491.53,492.06,14112.0
2021-06-08 15:30:00,492.08,492.4,491.69,491.74,24210.0,492.08,492.4,491.69,491.74,24210.0
2021-06-08 15:40:00,491.61,492.82,491.58,492.08,34342.0,491.61,492.82,491.58,492.08,34342.0
2021-06-08 15:50:00,492.13,492.89,491.8,492.36,118564.0,492.13,492.89,491.8,492.36,118564.0
2021-06-09 09:30:00,494.03,496.09,494.03,494.87,99532.0,494.03,496.09,494.03,494.87,99532.0
2021-06-09 09:40:00,494.83,495.2,492.68,492.68,34384.0,494.83,495.2,492.68,492.68,34384.0
2021-06-09 09:50:00,492.66,493.36,491.67,492.84,45376.0,492.66,493.36,491.67,492.84,45376.0
2021-06-09 10:00:00,492.96,493.25,490.4,490.64,28916.0,492.96,493.25,490.4,490.64,28916.0
2021-06-09 10:10:00,490.48,491.29,489.95,490.35,51028.0,490.48,491.29,489.95,490.35,51028.0
2021-06-09 10:20:00,490.31,491.1,490.23,490.92,21184.0,490.31,491.1,490.23,490.92,21184.0
2021-06-09 10:30:00,490.87,491.64,490.87,491.12,26296.0,490.87,491.64,490.87,491.12,26296.0
2021-06-09 10:40:00,491.22,491.62,489.98,490.1,25436.0,491.22,491.62,489.98,490.1,25436.0
2021-06-09 10:50:00,490.29,490.38,489.6,490.09,22921.0,490.29,490.38,489.6,490.09,22921.0
2021-06-09 11:00:00,490.08,491.88,489.97,491.32,39252.0,490.08,491.88,489.97,491.32,39252.0
2021-06-09 11:10:00,491.38,492.21,490.91,491.58,16784.0,491.38,492.21,490.91,491.58,16784.0
2021-06-09 11:20:00,491.63,492.24,491.6,492.08,14691.0,491.63,492.24,491.6,492.08,14691.0
2021-06-09 11:30:00,492.09,492.21,491.48,491.76,12381.0,492.09,492.21,491.48,491.76,12381.0
2021-06-09 11:40:00,491.81,492.15,491.23,491.38,9823.0,491.81,492.15,491.23,491.38,9823.0
2021-06-09 11:50:00,491.48,491.53,490.5,490.53,42853.0,491.48,491.53,490.5,490.53,42853.0
2021-06-09 12:00:00,490.54,490.59,489.92,490.04,24504.0,490.54,490.59,489.92,490.04,24504.0
2021-06-09 12:10:00,490.01,490.83,489.93,490.56,24188.0,490.01,490.83,489.93,490.56,24188.0
2021-06-09 12:20:00,490.47,490.9,490.4,490.79,17822.0,490.47,490.9,490.4,490.79,17822.0
2021-06-09 12:30:00,490.69,491.08,490.33,490.73,18852.0,490.69,491.08,490.33,490.73,18852.0
2021-06-09 12:40:00,490.76,490.9,490.33,490.68,26618.0,490.76,490.9,490.33,490.68,26618.0
2021-06-09 12:50:00,490.79,491.53,490.79,491.43,34045.0,490.79,491.53,490.79,491.43,34045.0
2021-06-09 13:00:00,491.5,491.63,491.01,491.62,13128.0,491.5,491.63,491.01,491.62,13128.0
2021-06-09 13:10:00,491.59,491.73,491.14,491.62,9862.0,491.59,491.73,491.14,491.62,9862.0
2021-06-09 13:20:00,491.58,491.9,491.48,491.72,9132.0,491.58,491.9,491.48,491.72,9132.0
2021-06-09 13:30:00,491.62,491.69,490.84,491.05,29419.0,491.62,491.69,490.84,491.05,29419.0
2021-06-09 13:40:00,490.99,491.05,490.6,491.05,9603.0,490.99,491.05,490.6,491.05,9603.0
2021-06-09 13:50:00,491.03,491.05,490.25,490.25,8957.0,491.03,491.05,490.25,490.25,8957.0
2021-06-09 14:00:00,490.28,490.6,490.02,490.05,19184.0,490.28,490.6,490.02,490.05,19184.0
2021-06-09 14:10:00,490.04,490.26,489.6,489.62,25488.0,490.04,490.26,489.6,489.62,25488.0
2021-06-09 14:20:00,489.78,490.4,489.55,490.23,24764.0,489.78,490.4,489.55,490.23,24764.0
2021-06-09 14:30:00,490.2,490.48,489.81,490.05,24621.0,490.2,490.48,489.81,490.05,24621.0
2021-06-09 14:40:00,490.1,490.19,489.43,489.43,19530.0,490.1,490.19,489.43,489.43,19530.0
2021-06-09 14:50:00,489.41,489.83,489.22,489.49,33475.0,489.41,489.83,489.22,489.49,33475.0
2021-06-09 15:00:00,489.49,489.71,489.08,489.16,18926.0,489.49,489.71,489.08,489.16,18926.0
2021-06-09 15:10:00,489.17,489.23,488.8,488.87,28057.0,489.17,489.23,488.8,488.87,28057.0
2021-06-09 15:20:00,488.9,489.31,488.6,488.83,32995.0,488.9,489.31,488.6,488.83,32995.0
2021-06-09 15:30:00,488.73,488.87,488.05,488.61,41004.0,488.73,488.87,488.05,488.61,41004.0
2021-06-09 15:40:00,488.55,488.59,487.2,487.23,81895.0,488.55,488.59,487.2,487.23,81895.0
2021-06-09 15:50:00,487.17,487.17,484.65,485.81,380634.0,487.17,487.17,484.65,485.81,380634.0
2021-06-10 09:30:00,486.69,488.06,484.42,487.12,141261.0,486.69,488.06,484.42,487.12,141261.0
2021-06-10 09:40:00,487.22,487.82,485.5,486.19,82653.0,487.22,487.82,485.5,486.19,82653.0
2021-06-10 09:50:00,485.98,486.51,484.9,485.3,75002.0,485.98,486.51,484.9,485.3,75002.0
2021-06-10 10:00:00,485.38,486.21,484.05,484.37,75520.0,485.38,486.21,484.05,484.37,75520.0
2021-06-10 10:10:00,484.43,485.54,483.51,485.08,92336.0,484.43,485.54,483.51,485.08,92336.0
2021-06-10 10:20:00,485.08,485.35,484.37,485.35,50118.0,485.08,485.35,484.37,485.35,50118.0
2021-06-10 10:30:00,485.5,487.02,485.47,486.71,56149.0,485.5,487.02,485.47,486.71,56149.0
2021-06-10 10:40:00,486.77,486.92,483.98,484.0,39509.0,486.77,486.92,483.98,484.0,39509.0
2021-06-10 10:50:00,483.99,484.35,482.14,484.35,54559.0,483.99,484.35,482.14,484.35,54559.0
2021-06-10 11:00:00,484.33,484.33,483.57,484.15,35129.0,484.33,484.33,483.57,484.15,35129.0
2021-06-10 11:10:00,484.13,484.69,483.52,484.48,22326.0,484.13,484.69,483.52,484.48,22326.0
2021-06-10 11:20:00,484.43,485.06,484.3,484.72,36643.0,484.43,485.06,484.3,484.72,36643.0
2021-06-10 11:30:00,484.7,486.11,484.7,485.89,32264.0,484.7,486.11,484.7,485.89,32264.0
2021-06-10 11:40:00,485.95,485.96,484.69,485.04,35755.0,485.95,485.96,484.69,485.04,35755.0
2021-06-10 11:50:00,485.41,486.1,485.15,485.84,17431.0,485.41,486.1,485.15,485.84,17431.0
2021-06-10 12:00:00,485.92,488.92,485.49,488.56,177342.0,485.92,488.92,485.49,488.56,177342.0
2021-06-10 12:10:00,488.7,490.21,487.31,487.76,300254.0,488.7,490.21,487.31,487.76,300254.0
2021-06-10 12:20:00,487.75,487.88,486.35,486.67,88985.0,487.75,487.88,486.35,486.67,88985.0
2021-06-10 12:30:00,486.83,488.08,486.43,487.86,118037.0,486.83,488.08,486.43,487.86,118037.0
2021-06-10 12:40:00,487.87,488.46,487.44,488.2,60633.0,487.87,488.46,487.44,488.2,60633.0
2021-06-10 12:50:00,488.26,488.35,487.8,488.12,70754.0,488.26,488.35,487.8,488.12,70754.0
2021-06-10 13:00:00,488.08,488.12,487.31,487.79,31394.0,488.08,488.12,487.31,487.79,31394.0
2021-06-10 13:10:00,487.85,488.36,487.67,488.29,36243.0,487.85,488.36,487.67,488.29,36243.0
2021-06-10 13:20:00,488.29,488.72,487.7,487.7,26823.0,488.29,488.72,487.7,487.7,26823.0
2021-06-10 13:30:00,487.86,487.87,487.32,487.8,23745.0,487.86,487.87,487.32,487.8,23745.0
2021-06-10 13:40:00,487.84,488.38,487.73,488.25,31934.0,487.84,488.38,487.73,488.25,31934.0
2021-06-10 13:50:00,488.18,488.89,488.16,488.72,44687.0,488.18,488.89,488.16,488.72,44687.0
2021-06-10 14:00:00,488.75,488.84,488.35,488.35,32915.0,488.75,488.84,488.35,488.35,32915.0
2021-06-10 14:10:00,488.36,488.7,487.65,487.68,71063.0,488.36,488.7,487.65,487.68,71063.0
2021-06-10 14:20:00,487.67,488.01,487.48,487.8,24715.0,487.67,488.01,487.48,487.8,24715.0
2021-06-10 14:30:00,487.76,488.04,487.61,487.98,13007.0,487.76,488.04,487.61,487.98,13007.0
2021-06-10 14:40:00,488.01,488.11,487.59,487.85,30707.0,488.01,488.11,487.59,487.85,30707.0
2021-06-10 14:50:00,487.85,487.85,487.5,487.78,27450.0,487.85,487.85,487.5,487.78,27450.0
2021-06-10 15:00:00,487.82,487.91,487.32,487.91,30385.0,487.82,487.91,487.32,487.91,30385.0
2021-06-10 15:10:00,487.95,487.99,487.32,487.37,18927.0,487.95,487.99,487.32,487.37,18927.0
2021-06-10 15:20:00,487.31,487.39,486.71,487.04,26886.0,487.31,487.39,486.71,487.04,26886.0
2021-06-10 15:30:00,487.04,487.45,486.72,487.37,31704.0,487.04,487.45,486.72,487.37,31704.0
2021-06-10 15:40:00,487.37,487.6,487.05,487.2,44600.0,487.37,487.6,487.05,487.2,44600.0
2021-06-10 15:50:00,487.22,487.54,486.71,487.25,158955.0,487.22,487.54,486.71,487.25,158955.0
2021-06-11 09:30:00,490.0,491.13,487.78,488.28,268795.0,490.0,491.13,487.78,488.28,268795.0
2021-06-11 09:40:00,488.39,489.83,487.83,489.83,123427.0,488.39,489.83,487.83,489.83,123427.0
2021-06-11 09:50:00,489.83,490.96,488.86,489.03,75051.0,489.83,490.96,488.86,489.03,75051.0
2021-06-11 10:00:00,489.06,490.95,489.06,490.85,171027.0,489.06,490.95,489.06,490.85,171027.0
2021-06-11 10:10:00,490.91,491.41,490.34,491.26,90507.0,490.91,491.41,490.34,491.26,90507.0
2021-06-11 10:20:00,491.32,491.32,489.8,490.39,44311.0,491.32,491.32,489.8,490.39,44311.0
2021-06-11 10:30:00,490.5,490.79,489.93,490.29,25362.0,490.5,490.79,489.93,490.29,25362.0
2021-06-11 10:40:00,490.39,490.41,489.09,489.78,32122.0,490.39,490.41,489.09,489.78,32122.0
2021-06-11 10:50:00,489.87,490.3,489.55,490.29,18622.0,489.87,490.3,489.55,490.29,18622.0
2021-06-11 11:00:00,490.24,490.32,489.23,490.1,27489.0,490.24,490.32,489.23,490.1,27489.0
2021-06-11 11:10:00,490.03,490.59,489.43,490.31,45334.0,490.03,490.59,489.43,490.31,45334.0
2021-06-11 11:20:00,490.29,490.46,489.53,489.87,13366.0,490.29,490.46,489.53,489.87,13366.0
2021-06-11 11:30:00,489.95,490.62,489.55,489.94,29150.0,489.95,490.62,489.55,489.94,29150.0
2021-06-11 11:40:00,489.89,490.31,489.5,489.98,39225.0,489.89,490.31,489.5,489.98,39225.0
2021-06-11 11:50:00,490.02,490.07,489.18,489.8,29088.0,490.02,490.07,489.18,489.8,29088.0
2021-06-11 12:00:00,489.81,490.3,489.78,489.99,34209.0,489.81,490.3,489.78,489.99,34209.0
2021-06-11 12:10:00,490.06,490.16,489.74,489.87,31635.0,490.06,490.16,489.74,489.87,31635.0
2021-06-11 12:20:00,489.9,490.03,488.69,488.95,40657.0,489.9,490.03,488.69,488.95,40657.0
2021-06-11 12:30:00,488.96,489.3,488.63,489.19,29114.0,488.96,489.3,488.63,489.19,29114.0
2021-06-11 12:40:00,489.24,489.27,488.24,488.7,25254.0,489.24,489.27,488.24,488.7,25254.0
2021-06-11 12:50:00,488.73,489.1,488.69,489.02,10626.0,488.73,489.1,488.69,489.02,10626.0
2021-06-11 13:00:00,489.03,489.09,488.43,488.57,12874.0,489.03,489.09,488.43,488.57,12874.0
2021-06-11 13:10:00,488.66,489.19,488.66,489.12,15632.0,488.66,489.19,488.66,489.12,15632.0
2021-06-11 13:20:00,489.23,489.62,489.1,489.56,19155.0,489.23,489.62,489.1,489.56,19155.0
2021-06-11 13:30:00,489.43,489.79,489.4,489.69,15116.0,489.43,489.79,489.4,489.69,15116.0
2021-06-11 13:40:00,489.69,489.74,489.26,489.44,27992.0,489.69,489.74,489.26,489.44,27992.0
2021-06-11 13:50:00,489.48,489.55,489.11,489.37,19485.0,489.48,489.55,489.11,489.37,19485.0
2021-06-11 14:00:00,489.54,489.62,489.14,489.47,19331.0,489.54,489.62,489.14,489.47,19331.0
2021-06-11 14:10:00,489.53,489.58,489.15,489.26,31343.0,489.53,489.58,489.15,489.26,31343.0
2021-06-11 14:20:00,489.3,489.46,488.96,489.26,17159.0,489.3,489.46,488.96,489.26,17159.0
2021-06-11 14:30:00,489.33,489.55,488.91,488.94,24003.0,489.33,489.55,488.91,488.94,24003.0
2021-06-11 14:40:00,489.0,489.37,488.95,489.14,12498.0,489.0,489.37,488.95,489.14,12498.0
2021-06-11 14:50:00,489.19,489.36,488.83,489.26,32228.0,489.19,489.36,488.83,489.26,32228.0
2021-06-11 15:00:00,489.24,489.24,488.69,488.77,18830.0,489.24,489.24,488.69,488.77,18830.0
2021-06-11 15:10:00,488.78,489.28,488.58,489.03,20067.0,488.78,489.28,488.58,489.03,20067.0
2021-06-11 15:20:00,489.04,489.2,488.85,489.02,39180.0,489.04,489.2,488.85,489.02,39180.0
2021-06-11 15:30:00,489.0,489.41,488.86,489.16,59722.0,489.0,489.41,488.86,489.16,59722.0
2021-06-11 15:40:00,489.13,489.16,488.76,488.94,41656.0,489.13,489.16,488.76,488.94,41656.0
2021-06-11 15:50:00,489.04,489.5,488.36,488.75,185310.0,489.04,489.5,488.36,488.75,185310.0
2021-06-14 09:30:00,489.6,492.29,486.91,491.92,156631.0,489.6,492.29,486.91,491.92,156631.0
2021-06-14 09:40:00,492.13,495.29,491.9,495.04,120348.0,492.13,495.29,491.9,495.04,120348.0
2021-06-14 09:50:00,495.16,495.58,493.61,495.0,90418.0,495.16,495.58,493.61,495.0,90418.0
2021-06-14 10:00:00,494.99,495.46,494.07,495.43,75828.0,494.99,495.46,494.07,495.43,75828.0
2021-06-14 10:10:00,495.5,496.49,494.86,495.47,58790.0,495.5,496.49,494.86,495.47,58790.0
2021-06-14 10:20:00,495.59,496.33,495.09,495.17,28528.0,495.59,496.33,495.09,495.17,28528.0
2021-06-14 10:30:00,495.17,495.17,493.92,494.85,29131.0,495.17,495.17,493.92,494.85,29131.0
2021-06-14 10:40:00,494.98,495.17,493.51,494.29,30820.0,494.98,495.17,493.51,494.29,30820.0
2021-06-14 10:50:00,494.28,495.65,494.2,495.56,28461.0,494.28,495.65,494.2,495.56,28461.0
2021-06-14 11:00:00,495.56,496.0,494.83,495.23,20410.0,495.56,496.0,494.83,495.23,20410.0
2021-06-14 11:10:00,495.29,497.12,495.29,496.71,41610.0,495.29,497.12,495.29,496.71,41610.0
2021-06-14 11:20:00,496.57,499.21,496.57,498.8,101815.0,496.57,499.21,496.57,498.8,101815.0
2021-06-14 11:30:00,498.57,501.02,498.57,501.01,105694.0,498.57,501.02,498.57,501.01,105694.0
2021-06-14 11:40:00,500.94,502.19,500.68,501.78,108774.0,500.94,502.19,500.68,501.78,108774.0
2021-06-14 11:50:00,501.79,502.93,501.33,501.88,112998.0,501.79,502.93,501.33,501.88,112998.0
2021-06-14 12:00:00,502.01,502.01,500.67,501.7,82276.0,502.01,502.01,500.67,501.7,82276.0
2021-06-14 12:10:00,501.73,502.73,501.26,502.2,54761.0,501.73,502.73,501.26,502.2,54761.0
2021-06-14 12:20:00,502.49,503.5,502.16,502.45,48738.0,502.49,503.5,502.16,502.45,48738.0
2021-06-14 12:30:00,502.36,503.0,502.03,502.84,30994.0,502.36,503.0,502.03,502.84,30994.0
2021-06-14 12:40:00,502.75,502.76,501.68,501.98,34843.0,502.75,502.76,501.68,501.98,34843.0
2021-06-14 12:50:00,501.82,502.05,501.26,501.35,15353.0,501.82,502.05,501.26,501.35,15353.0
2021-06-14 13:00:00,501.31,501.74,500.89,501.56,21688.0,501.31,501.74,500.89,501.56,21688.0
2021-06-14 13:10:00,501.32,502.0,501.0,501.23,17108.0,501.32,502.0,501.0,501.23,17108.0
2021-06-14 13:20:00,501.15,501.29,500.72,501.29,17876.0,501.15,501.29,500.72,501.29,17876.0
2021-06-14 13:30:00,501.28,502.06,501.21,501.82,10095.0,501.28,502.06,501.21,501.82,10095.0
2021-06-14 13:40:00,501.92,501.95,501.42,501.71,15976.0,501.92,501.95,501.42,501.71,15976.0
2021-06-14 13:50:00,501.66,501.7,501.04,501.23,14432.0,501.66,501.7,501.04,501.23,14432.0
2021-06-14 14:00:00,501.25,501.7,501.05,501.2,14567.0,501.25,501.7,501.05,501.2,14567.0
2021-06-14 14:10:00,501.06,501.32,500.5,501.1,21759.0,501.06,501.32,500.5,501.1,21759.0
2021-06-14 14:20:00,501.07,501.5,500.59,500.59,19988.0,501.07,501.5,500.59,500.59,19988.0
2021-06-14 14:30:00,500.59,501.35,500.44,501.35,22071.0,500.59,501.35,500.44,501.35,22071.0
2021-06-14 14:40:00,501.26,501.6,500.9,500.98,24743.0,501.26,501.6,500.9,500.98,24743.0
2021-06-14 14:50:00,500.97,501.65,500.8,501.64,39743.0,500.97,501.65,500.8,501.64,39743.0
2021-06-14 15:00:00,501.48,501.85,500.61,500.79,25425.0,501.48,501.85,500.61,500.79,25425.0
2021-06-14 15:10:00,500.93,501.42,500.75,501.34,21704.0,500.93,501.42,500.75,501.34,21704.0
2021-06-14 15:20:00,501.25,502.06,501.13,501.71,32790.0,501.25,502.06,501.13,501.71,32790.0
2021-06-14 15:30:00,501.81,501.84,500.05,500.24,42067.0,501.81,501.84,500.05,500.24,42067.0
2021-06-14 15:40:00,500.27,500.72,499.68,499.83,80985.0,500.27,500.72,499.68,499.83,80985.0
2021-06-14 15:50:00,499.8,500.07,499.03,500.07,208206.0,499.8,500.07,499.03,500.07,208206.0
2021-06-15 09:30:00,501.24,501.34,496.26,498.3,104539.0,501.24,501.34,496.26,498.3,104539.0
2021-06-15 09:40:00,498.4,499.99,497.35,499.96,37020.0,498.4,499.99,497.35,499.96,37020.0
2021-06-15 09:50:00,499.9,500.04,497.78,497.97,25344.0,499.9,500.04,497.78,497.97,25344.0
2021-06-15 10:00:00,498.09,498.92,496.46,496.46,33063.0,498.09,498.92,496.46,496.46,33063.0
2021-06-15 10:10:00,496.34,496.66,495.16,495.31,47110.0,496.34,496.66,495.16,495.31,47110.0
2021-06-15 10:20:00,495.5,496.68,494.96,495.72,32554.0,495.5,496.68,494.96,495.72,32554.0
2021-06-15 10:30:00,495.57,496.81,495.5,496.42,24312.0,495.57,496.81,495.5,496.42,24312.0
2021-06-15 10:40:00,496.5,496.71,495.5,495.9,23111.0,496.5,496.71,495.5,495.9,23111.0
2021-06-15 10:50:00,495.76,495.76,494.51,494.88,49054.0,495.76,495.76,494.51,494.88,49054.0
2021-06-15 11:00:00,494.86,495.5,494.29,495.36,31796.0,494.86,495.5,494.29,495.36,31796.0
2021-06-15 11:10:00,495.29,495.69,494.84,495.06,19922.0,495.29,495.69,494.84,495.06,19922.0
2021-06-15 11:20:00,495.04,495.4,494.38,494.89,19592.0,495.04,495.4,494.38,494.89,19592.0
2021-06-15 11:30:00,494.85,495.0,493.58,493.76,26153.0,494.85,495.0,493.58,493.76,26153.0
2021-06-15 11:40:00,493.77,494.4,493.72,494.13,17581.0,493.77,494.4,493.72,494.13,17581.0
2021-06-15 11:50:00,494.1,494.33,493.36,494.16,20837.0,494.1,494.33,493.36,494.16,20837.0
2021-06-15 12:00:00,494.1,494.6,493.85,494.24,24681.0,494.1,494.6,493.85,494.24,24681.0
2021-06-15 12:10:00,494.34,494.41,493.72,493.81,11369.0,494.34,494.41,493.72,493.81,11369.0
2021-06-15 12:20:00,493.83,493.92,492.8,493.22,31698.0,493.83,493.92,492.8,493.22,31698.0
2021-06-15 12:30:00,493.2,493.2,492.11,492.57,34606.0,493.2,493.2,492.11,492.57,34606.0
2021-06-15 12:40:00,492.57,492.65,491.88,492.0,22077.0,492.57,492.65,491.88,492.0,22077.0
2021-06-15 12:50:00,491.98,492.32,491.65,491.81,22101.0,491.98,492.32,491.65,491.81,22101.0
2021-06-15 13:00:00,491.73,491.93,490.91,491.36,32387.0,491.73,491.93,490.91,491.36,32387.0
2021-06-15 13:10:00,491.36,491.55,490.4,491.24,29407.0,491.36,491.55,490.4,491.24,29407.0
2021-06-15 13:20:00,491.32,491.63,490.74,491.41,41109.0,491.32,491.63,490.74,491.41,41109.0
2021-06-15 13:30:00,491.38,492.39,491.3,491.84,33188.0,491.38,492.39,491.3,491.84,33188.0
2021-06-15 13:40:00,491.92,492.57,491.46,492.5,26754.0,491.92,492.57,491.46,492.5,26754.0
2021-06-15 13:50:00,492.44,492.67,492.06,492.28,30859.0,492.44,492.67,492.06,492.28,30859.0
2021-06-15 14:00:00,492.28,492.34,491.32,491.5,35652.0,492.28,492.34,491.32,491.5,35652.0
2021-06-15 14:10:00,491.58,492.33,491.04,492.27,71892.0,491.58,492.33,491.04,492.27,71892.0
2021-06-15 14:20:00,492.41,493.12,492.09,492.84,22266.0,492.41,493.12,492.09,492.84,22266.0
2021-06-15 14:30:00,492.83,492.83,491.88,492.2,20320.0,492.83,492.83,491.88,492.2,20320.0
2021-06-15 14:40:00,492.09,492.32,491.58,491.7,13090.0,492.09,492.32,491.58,491.7,13090.0
2021-06-15 14:50:00,491.7,492.47,491.42,491.96,40850.0,491.7,492.47,491.42,491.96,40850.0
2021-06-15 15:00:00,491.81,492.3,490.96,491.11,33478.0,491.81,492.3,490.96,491.11,33478.0
2021-06-15 15:10:00,491.18,491.41,490.75,491.39,27220.0,491.18,491.41,490.75,491.39,27220.0
2021-06-15 15:20:00,491.63,492.15,491.61,491.96,39035.0,491.63,492.15,491.61,491.96,39035.0
2021-06-15 15:30:00,492.01,492.15,491.5,491.86,30570.0,492.01,492.15,491.5,491.86,30570.0
2021-06-15 15:40:00,491.86,493.6,491.85,493.6,61280.0,491.86,493.6,491.85,493.6,61280.0
2021-06-15 15:50:00,493.54,493.55,491.38,492.07,161497.0,493.54,493.55,491.38,492.07,161497.0
2021-06-16 09:30:00,494.5,495.71,492.36,495.05,179507.0,494.5,495.71,492.36,495.05,179507.0
2021-06-16 09:40:00,495.0,495.3,493.88,494.92,74355.0,495.0,495.3,493.88,494.92,74355.0
2021-06-16 09:50:00,495.05,495.23,493.25,494.15,49323.0,495.05,495.23,493.25,494.15,49323.0
2021-06-16 10:00:00,494.0,495.27,494.0,494.98,58929.0,494.0,495.27,494.0,494.98,58929.0
2021-06-16 10:10:00,494.98,496.46,494.83,496.11,46026.0,494.98,496.46,494.83,496.11,46026.0
2021-06-16 10:20:00,496.23,496.4,495.54,495.8,29452.0,496.23,496.4,495.54,495.8,29452.0
2021-06-16 10:30:00,495.78,495.78,493.08,493.08,32633.0,495.78,495.78,493.08,493.08,32633.0
2021-06-16 10:40:00,493.13,493.13,491.98,492.3,43658.0,493.13,493.13,491.98,492.3,43658.0
2021-06-16 10:50:00,492.22,493.09,492.16,492.66,18854.0,492.22,493.09,492.16,492.66,18854.0
2021-06-16 11:00:00,492.73,492.8,491.55,491.89,26105.0,492.73,492.8,491.55,491.89,26105.0
2021-06-16 11:10:00,491.93,492.86,491.93,492.52,14454.0,491.93,492.86,491.93,492.52,14454.0
2021-06-16 11:20:00,492.71,492.71,491.6,491.73,13034.0,492.71,492.71,491.6,491.73,13034.0
2021-06-16 11:30:00,491.76,491.93,490.88,491.41,20852.0,491.76,491.93,490.88,491.41,20852.0
2021-06-16 11:40:00,491.34,491.9,491.34,491.78,17018.0,491.34,491.9,491.34,491.78,17018.0
2021-06-16 11:50:00,491.64,491.74,490.85,490.94,16053.0,491.64,491.74,490.85,490.94,16053.0
2021-06-16 12:00:00,490.91,491.23,490.25,490.79,17503.0,490.91,491.23,490.25,490.79,17503.0
2021-06-16 12:10:00,490.79,490.79,490.0,490.61,13760.0,490.79,490.79,490.0,490.61,13760.0
2021-06-16 12:20:00,490.57,490.58,489.37,490.07,13736.0,490.57,490.58,489.37,490.07,13736.0
2021-06-16 12:30:00,490.09,491.03,490.09,491.02,25154.0,490.09,491.03,490.09,491.02,25154.0
2021-06-16 12:40:00,490.91,491.09,490.57,491.0,6864.0,490.91,491.09,490.57,491.0,6864.0
2021-06-16 12:50:00,490.98,491.33,490.87,491.08,8745.0,490.98,491.33,490.87,491.08,8745.0
2021-06-16 13:00:00,491.27,491.92,491.1,491.79,19093.0,491.27,491.92,491.1,491.79,19093.0
2021-06-16 13:10:00,491.87,492.17,491.68,492.05,10285.0,491.87,492.17,491.68,492.05,10285.0
2021-06-16 13:20:00,492.07,492.55,492.07,492.5,11111.0,492.07,492.55,492.07,492.5,11111.0
2021-06-16 13:30:00,492.54,493.75,492.53,493.37,19367.0,492.54,493.75,492.53,493.37,19367.0
2021-06-16 13:40:00,493.4,493.4,492.16,492.18,13410.0,493.4,493.4,492.16,492.18,13410.0
2021-06-16 13:50:00,492.21,492.5,491.52,491.85,18934.0,492.21,492.5,491.52,491.85,18934.0
2021-06-16 14:00:00,491.92,491.97,487.91,489.43,81127.0,491.92,491.97,487.91,489.43,81127.0
2021-06-16 14:10:00,489.43,489.84,486.77,487.56,46278.0,489.43,489.84,486.77,487.56,46278.0
2021-06-16 14:20:00,487.23,489.46,487.22,489.04,41598.0,487.23,489.46,487.22,489.04,41598.0
2021-06-16 14:30:00,488.95,489.86,487.75,487.97,31549.0,488.95,489.86,487.75,487.97,31549.0
2021-06-16 14:40:00,487.97,488.49,486.28,487.5,40234.0,487.97,488.49,486.28,487.5,40234.0
2021-06-16 14:50:00,487.58,489.65,487.36,489.65,13362.0,487.58,489.65,487.36,489.65,13362.0
2021-06-16 15:00:00,489.45,491.4,489.44,491.16,27144.0,489.45,491.4,489.44,491.16,27144.0
2021-06-16 15:10:00,491.28,492.89,491.17,492.53,26671.0,491.28,492.89,491.17,492.53,26671.0
2021-06-16 15:20:00,492.73,493.33,492.24,492.79,27599.0,492.73,493.33,492.24,492.79,27599.0
2021-06-16 15:30:00,492.84,493.47,492.58,493.36,34224.0,492.84,493.47,492.58,493.36,34224.0
2021-06-16 15:40:00,493.38,494.07,492.54,492.92,40615.0,493.38,494.07,492.54,492.92,40615.0
2021-06-16 15:50:00,492.98,492.98,492.08,492.6,109446.0,492.98,492.98,492.08,492.6,109446.0
2021-06-17 09:30:00,490.54,493.83,490.01,493.79,97082.0,490.54,493.83,490.01,493.79,97082.0
2021-06-17 09:40:00,493.8,494.23,492.72,493.23,47053.0,493.8,494.23,492.72,493.23,47053.0
2021-06-17 09:50:00,493.48,495.28,493.41,494.64,51198.0,493.48,495.28,493.41,494.64,51198.0
2021-06-17 10:00:00,494.78,494.93,493.48,494.37,35382.0,494.78,494.93,493.48,494.37,35382.0
2021-06-17 10:10:00,494.4,495.94,494.04,495.01,66459.0,494.4,495.94,494.04,495.01,66459.0
2021-06-17 10:20:00,495.2,495.39,494.39,494.9,37769.0,495.2,495.39,494.39,494.9,37769.0
2021-06-17 10:30:00,495.03,496.19,495.03,495.79,35494.0,495.03,496.19,495.03,495.79,35494.0
2021-06-17 10:40:00,495.88,496.48,495.5,496.28,25542.0,495.88,496.48,495.5,496.28,25542.0
2021-06-17 10:50:00,496.08,496.68,495.67,496.68,15021.0,496.08,496.68,495.67,496.68,15021.0
2021-06-17 11:00:00,496.68,499.37,496.68,499.15,44058.0,496.68,499.37,496.68,499.15,44058.0
2021-06-17 11:10:00,499.11,499.56,497.7,499.05,42630.0,499.11,499.56,497.7,499.05,42630.0
2021-06-17 11:20:00,499.04,500.23,499.0,500.17,52814.0,499.04,500.23,499.0,500.17,52814.0
2021-06-17 11:30:00,500.07,501.5,499.88,500.95,60408.0,500.07,501.5,499.88,500.95,60408.0
2021-06-17 11:40:00,501.0,501.17,500.47,501.15,39306.0,501.0,501.17,500.47,501.15,39306.0
2021-06-17 11:50:00,501.09,501.27,498.19,498.3,34511.0,501.09,501.27,498.19,498.3,34511.0
2021-06-17 12:00:00,498.37,499.4,497.89,498.68,19656.0,498.37,499.4,497.89,498.68,19656.0
2021-06-17 12:10:00,498.75,499.56,497.9,497.99,18493.0,498.75,499.56,497.9,497.99,18493.0
2021-06-17 12:20:00,497.79,497.82,496.82,496.9,21385.0,497.79,497.82,496.82,496.9,21385.0
2021-06-17 12:30:00,496.75,498.07,496.4,498.07,12263.0,496.75,498.07,496.4,498.07,12263.0
2021-06-17 12:40:00,498.22,498.88,498.09,498.56,31519.0,498.22,498.88,498.09,498.56,31519.0
2021-06-17 12:50:00,498.55,499.62,498.55,499.48,24132.0,498.55,499.62,498.55,499.48,24132.0
2021-06-17 13:00:00,499.48,501.1,499.47,500.99,36267.0,499.48,501.1,499.47,500.99,36267.0
2021-06-17 13:10:00,500.99,501.42,500.72,500.87,34714.0,500.99,501.42,500.72,500.87,34714.0
2021-06-17 13:20:00,500.94,501.5,500.81,501.09,22530.0,500.94,501.5,500.81,501.09,22530.0
2021-06-17 13:30:00,501.35,501.5,500.64,500.89,22222.0,501.35,501.5,500.64,500.89,22222.0
2021-06-17 13:40:00,500.95,501.72,500.85,501.58,26461.0,500.95,501.72,500.85,501.58,26461.0
2021-06-17 13:50:00,501.59,501.8,500.57,500.93,21790.0,501.59,501.8,500.57,500.93,21790.0
2021-06-17 14:00:00,500.85,501.0,499.8,500.15,24405.0,500.85,501.0,499.8,500.15,24405.0
2021-06-17 14:10:00,500.3,500.73,500.06,500.35,20706.0,500.3,500.73,500.06,500.35,20706.0
2021-06-17 14:20:00,500.49,501.27,500.12,501.12,19346.0,500.49,501.27,500.12,501.12,19346.0
2021-06-17 14:30:00,501.1,501.38,500.59,500.76,12677.0,501.1,501.38,500.59,500.76,12677.0
2021-06-17 14:40:00,500.88,500.95,500.31,500.47,16225.0,500.88,500.95,500.31,500.47,16225.0
2021-06-17 14:50:00,500.32,500.52,499.24,499.24,25734.0,500.32,500.52,499.24,499.24,25734.0
2021-06-17 15:00:00,499.28,499.77,498.81,499.58,24920.0,499.28,499.77,498.81,499.58,24920.0
2021-06-17 15:10:00,499.54,500.29,499.38,500.17,31907.0,499.54,500.29,499.38,500.17,31907.0
2021-06-17 15:20:00,500.22,500.35,499.02,499.17,24053.0,500.22,500.35,499.02,499.17,24053.0
2021-06-17 15:30:00,499.04,499.41,498.05,498.71,31926.0,499.04,499.41,498.05,498.71,31926.0
2021-06-17 15:40:00,498.65,499.61,498.57,499.21,46842.0,498.65,499.61,498.57,499.21,46842.0
2021-06-17 15:50:00,499.22,499.56,498.15,498.18,106164.0,499.22,499.56,498.15,498.18,106164.0
2021-06-18 09:30:00,496.4,500.1,495.24,499.08,418107.0,496.4,500.1,495.24,499.08,418107.0
2021-06-18 09:40:00,498.97,500.29,498.47,499.11,71735.0,498.97,500.29,498.47,499.11,71735.0
2021-06-18 09:50:00,499.22,499.86,497.66,498.75,35087.0,499.22,499.86,497.66,498.75,35087.0
2021-06-18 10:00:00,498.79,500.0,498.26,499.92,44098.0,498.79,500.0,498.26,499.92,44098.0
2021-06-18 10:10:00,499.83,500.28,499.04,499.51,30109.0,499.83,500.28,499.04,499.51,30109.0
2021-06-18 10:20:00,499.66,501.62,499.03,501.38,59182.0,499.66,501.62,499.03,501.38,59182.0
2021-06-18 10:30:00,501.41,503.19,500.02,503.19,63232.0,501.41,503.19,500.02,503.19,63232.0
2021-06-18 10:40:00,503.08,503.24,501.84,502.93,51686.0,503.08,503.24,501.84,502.93,51686.0
2021-06-18 10:50:00,502.94,503.5,502.56,503.27,44477.0,502.94,503.5,502.56,503.27,44477.0
2021-06-18 11:00:00,503.15,503.52,502.22,502.87,45338.0,503.15,503.52,502.22,502.87,45338.0
2021-06-18 11:10:00,502.74,503.28,501.65,502.01,106919.0,502.74,503.28,501.65,502.01,106919.0
2021-06-18 11:20:00,502.0,502.04,500.0,500.0,38141.0,502.0,502.04,500.0,500.0,38141.0
2021-06-18 11:30:00,499.9,501.47,499.44,501.09,34466.0,499.9,501.47,499.44,501.09,34466.0
2021-06-18 11:40:00,501.01,501.22,500.26,500.96,21887.0,501.01,501.22,500.26,500.96,21887.0
2021-06-18 11:50:00,501.05,501.34,500.59,501.05,18412.0,501.05,501.34,500.59,501.05,18412.0
2021-06-18 12:00:00,501.15,502.05,501.08,502.03,16268.0,501.15,502.05,501.08,502.03,16268.0
2021-06-18 12:10:00,502.01,502.35,501.83,502.17,19057.0,502.01,502.35,501.83,502.17,19057.0
2021-06-18 12:20:00,501.94,502.7,501.85,502.43,19839.0,501.94,502.7,501.85,502.43,19839.0
2021-06-18 12:30:00,502.52,502.6,501.88,501.99,17612.0,502.52,502.6,501.88,501.99,17612.0
2021-06-18 12:40:00,501.99,502.36,501.64,502.36,10483.0,501.99,502.36,501.64,502.36,10483.0
2021-06-18 12:50:00,502.55,503.55,502.41,503.55,34855.0,502.55,503.55,502.41,503.55,34855.0
2021-06-18 13:00:00,503.51,503.95,502.7,503.84,24541.0,503.51,503.95,502.7,503.84,24541.0
2021-06-18 13:10:00,503.84,504.49,503.21,504.0,35816.0,503.84,504.49,503.21,504.0,35816.0
2021-06-18 13:20:00,503.88,503.89,502.26,502.36,18138.0,503.88,503.89,502.26,502.36,18138.0
2021-06-18 13:30:00,502.31,502.55,501.74,502.46,23046.0,502.31,502.55,501.74,502.46,23046.0
2021-06-18 13:40:00,502.49,502.55,501.62,501.62,10990.0,502.49,502.55,501.62,501.62,10990.0
2021-06-18 13:50:00,501.77,502.51,501.41,502.44,41655.0,501.77,502.51,501.41,502.44,41655.0
2021-06-18 14:00:00,502.33,503.66,501.91,503.24,16359.0,502.33,503.66,501.91,503.24,16359.0
2021-06-18 14:10:00,503.41,503.61,502.5,502.5,28193.0,503.41,503.61,502.5,502.5,28193.0
2021-06-18 14:20:00,502.6,503.45,502.04,502.81,16573.0,502.6,503.45,502.04,502.81,16573.0
2021-06-18 14:30:00,502.75,503.12,502.18,502.32,15663.0,502.75,503.12,502.18,502.32,15663.0
2021-06-18 14:40:00,502.4,502.57,501.75,502.07,17343.0,502.4,502.57,501.75,502.07,17343.0
2021-06-18 14:50:00,502.07,502.68,500.47,500.82,43509.0,502.07,502.68,500.47,500.82,43509.0
2021-06-18 15:00:00,500.71,501.58,500.42,501.18,23433.0,500.71,501.58,500.42,501.18,23433.0
2021-06-18 15:10:00,501.19,502.56,501.19,502.49,29824.0,501.19,502.56,501.19,502.49,29824.0
2021-06-18 15:20:00,502.55,503.04,500.65,500.65,96447.0,502.55,503.04,500.65,500.65,96447.0
2021-06-18 15:30:00,500.74,500.8,499.7,499.78,155226.0,500.74,500.8,499.7,499.78,155226.0
2021-06-18 15:40:00,499.92,500.54,499.42,499.42,127413.0,499.92,500.54,499.42,499.42,127413.0
2021-06-18 15:50:00,499.62,503.6,499.46,500.77,358740.0,499.62,503.6,499.46,500.77,358740.0
2021-06-21 09:30:00,501.64,502.05,494.75,495.54,163403.0,501.64,502.05,494.75,495.54,163403.0
2021-06-21 09:40:00,495.56,495.89,493.84,494.69,97616.0,495.56,495.89,493.84,494.69,97616.0
2021-06-21 09:50:00,494.7,495.85,493.89,495.04,118108.0,494.7,495.85,493.89,495.04,118108.0
2021-06-21 10:00:00,495.03,495.36,493.9,494.64,48038.0,495.03,495.36,493.9,494.64,48038.0
2021-06-21 10:10:00,494.63,495.15,492.28,492.42,76916.0,494.63,495.15,492.28,492.42,76916.0
2021-06-21 10:20:00,492.61,495.2,492.43,494.86,56933.0,492.61,495.2,492.43,494.86,56933.0
2021-06-21 10:30:00,494.83,496.65,494.53,496.25,44629.0,494.83,496.65,494.53,496.25,44629.0
2021-06-21 10:40:00,496.4,496.77,494.74,495.07,70927.0,496.4,496.77,494.74,495.07,70927.0
2021-06-21 10:50:00,495.09,496.48,494.76,495.81,84218.0,495.09,496.48,494.76,495.81,84218.0
2021-06-21 11:00:00,495.88,496.97,495.79,495.93,69549.0,495.88,496.97,495.79,495.93,69549.0
2021-06-21 11:10:00,495.78,496.13,495.33,495.93,29749.0,495.78,496.13,495.33,495.93,29749.0
2021-06-21 11:20:00,495.92,496.0,495.19,495.57,19733.0,495.92,496.0,495.19,495.57,19733.0
2021-06-21 11:30:00,495.63,495.63,494.3,494.95,30698.0,495.63,495.63,494.3,494.95,30698.0
2021-06-21 11:40:00,494.91,495.5,494.79,494.79,17510.0,494.91,495.5,494.79,494.79,17510.0
2021-06-21 11:50:00,494.85,495.02,494.5,494.96,21581.0,494.85,495.02,494.5,494.96,21581.0
2021-06-21 12:00:00,495.19,498.97,495.15,495.7,306020.0,495.19,498.97,495.15,495.7,306020.0
2021-06-21 12:10:00,495.61,496.1,494.61,495.24,55459.0,495.61,496.1,494.61,495.24,55459.0
2021-06-21 12:20:00,495.07,495.1,493.82,494.28,40612.0,495.07,495.1,493.82,494.28,40612.0
2021-06-21 12:30:00,494.28,495.43,494.28,495.1,117525.0,494.28,495.43,494.28,495.1,117525.0
2021-06-21 12:40:00,495.19,495.28,494.82,494.89,64264.0,495.19,495.28,494.82,494.89,64264.0
2021-06-21 12:50:00,494.88,495.32,494.5,494.6,59988.0,494.88,495.32,494.5,494.6,59988.0
2021-06-21 13:00:00,494.5,494.77,494.04,494.44,21009.0,494.5,494.77,494.04,494.44,21009.0
2021-06-21 13:10:00,494.43,494.58,493.97,494.44,25447.0,494.43,494.58,493.97,494.44,25447.0
2021-06-21 13:20:00,494.41,494.78,494.1,494.13,17506.0,494.41,494.78,494.1,494.13,17506.0
2021-06-21 13:30:00,494.13,495.25,494.13,495.05,36967.0,494.13,495.25,494.13,495.05,36967.0
2021-06-21 13:40:00,495.02,495.39,494.61,494.9,81686.0,495.02,495.39,494.61,494.9,81686.0
2021-06-21 13:50:00,494.9,495.26,494.82,494.96,30549.0,494.9,495.26,494.82,494.96,30549.0
2021-06-21 14:00:00,494.97,495.15,494.68,495.07,31984.0,494.97,495.15,494.68,495.07,31984.0
2021-06-21 14:10:00,495.05,495.18,494.81,494.93,49234.0,495.05,495.18,494.81,494.93,49234.0
2021-06-21 14:20:00,494.88,495.08,494.57,495.0,24848.0,494.88,495.08,494.57,495.0,24848.0
2021-06-21 14:30:00,495.02,495.05,494.44,494.46,27740.0,495.02,495.05,494.44,494.46,27740.0
2021-06-21 14:40:00,494.5,495.5,494.39,494.96,113314.0,494.5,495.5,494.39,494.96,113314.0
2021-06-21 14:50:00,495.04,495.27,494.83,494.9,88518.0,495.04,495.27,494.83,494.9,88518.0
2021-06-21 15:00:00,494.9,496.27,494.89,496.0,70745.0,494.9,496.27,494.89,496.0,70745.0
2021-06-21 15:10:00,496.0,496.25,495.83,496.03,187150.0,496.0,496.25,495.83,496.03,187150.0
2021-06-21 15:20:00,496.04,496.33,495.81,496.15,101516.0,496.04,496.33,495.81,496.15,101516.0
2021-06-21 15:30:00,496.2,496.43,495.99,496.2,85908.0,496.2,496.43,495.99,496.2,85908.0
2021-06-21 15:40:00,496.18,496.82,496.01,496.22,207377.0,496.18,496.82,496.01,496.22,207377.0
2021-06-21 15:50:00,496.27,497.42,496.15,497.15,260419.0,496.27,497.42,496.15,497.15,260419.0
2021-06-22 09:30:00,498.25,500.4,497.23,498.73,324103.0,498.25,500.4,497.23,498.73,324103.0
2021-06-22 09:40:00,498.7,499.61,496.73,496.88,218040.0,498.7,499.61,496.73,496.88,218040.0
2021-06-22 09:50:00,496.97,497.91,496.27,496.5,114797.0,496.97,497.91,496.27,496.5,114797.0
2021-06-22 10:00:00,496.38,497.6,495.89,497.03,83898.0,496.38,497.6,495.89,497.03,83898.0
2021-06-22 10:10:00,497.05,497.28,495.91,497.15,99687.0,497.05,497.28,495.91,497.15,99687.0
2021-06-22 10:20:00,497.25,497.37,496.36,496.5,82800.0,497.25,497.37,496.36,496.5,82800.0
2021-06-22 10:30:00,496.51,497.32,496.5,496.96,68453.0,496.51,497.32,496.5,496.96,68453.0
2021-06-22 10:40:00,496.75,497.03,495.79,496.74,27430.0,496.75,497.03,495.79,496.74,27430.0
2021-06-22 10:50:00,496.75,497.29,496.71,496.9,42305.0,496.75,497.29,496.71,496.9,42305.0
2021-06-22 11:00:00,497.05,498.19,496.64,498.14,69816.0,497.05,498.19,496.64,498.14,69816.0
2021-06-22 11:10:00,498.12,500.16,498.1,499.18,58448.0,498.12,500.16,498.1,499.18,58448.0
2021-06-22 11:20:00,499.18,501.74,499.18,501.47,51885.0,499.18,501.74,499.18,501.47,51885.0
2021-06-22 11:30:00,501.57,504.3,501.44,503.89,119222.0,501.57,504.3,501.44,503.89,119222.0
2021-06-22 11:40:00,503.85,509.8,503.62,509.15,216520.0,503.85,509.8,503.62,509.15,216520.0
2021-06-22 11:50:00,509.34,509.45,506.29,506.81,192587.0,509.34,509.45,506.29,506.81,192587.0
2021-06-22 12:00:00,506.84,508.93,506.66,508.85,93304.0,506.84,508.93,506.66,508.85,93304.0
2021-06-22 12:10:00,508.94,509.27,507.27,507.72,84426.0,508.94,509.27,507.27,507.72,84426.0
2021-06-22 12:20:00,507.61,508.49,507.58,508.11,45419.0,507.61,508.49,507.58,508.11,45419.0
2021-06-22 12:30:00,508.2,508.26,507.17,507.19,48456.0,508.2,508.26,507.17,507.19,48456.0
2021-06-22 12:40:00,507.25,508.08,506.8,508.0,39520.0,507.25,508.08,506.8,508.0,39520.0
2021-06-22 12:50:00,507.94,510.43,507.81,510.26,73775.0,507.94,510.43,507.81,510.26,73775.0
2021-06-22 13:00:00,510.23,511.25,509.56,510.59,97232.0,510.23,511.25,509.56,510.59,97232.0
2021-06-22 13:10:00,510.69,510.72,509.1,509.15,90584.0,510.69,510.72,509.1,509.15,90584.0
2021-06-22 13:20:00,509.13,509.42,508.19,508.75,41249.0,509.13,509.42,508.19,508.75,41249.0
2021-06-22 13:30:00,508.87,509.86,508.6,509.13,38848.0,508.87,509.86,508.6,509.13,38848.0
2021-06-22 13:40:00,509.07,509.07,508.18,508.58,22906.0,509.07,509.07,508.18,508.58,22906.0
2021-06-22 13:50:00,508.49,509.09,508.25,508.65,59262.0,508.49,509.09,508.25,508.65,59262.0
2021-06-22 14:00:00,508.74,508.76,508.26,508.48,20079.0,508.74,508.76,508.26,508.48,20079.0
2021-06-22 14:10:00,508.54,509.49,508.54,509.29,23587.0,508.54,509.49,508.54,509.29,23587.0
2021-06-22 14:20:00,509.17,509.77,508.82,508.95,25155.0,509.17,509.77,508.82,508.95,25155.0
2021-06-22 14:30:00,508.87,509.46,508.48,509.4,19068.0,508.87,509.46,508.48,509.4,19068.0
2021-06-22 14:40:00,509.38,510.5,509.37,510.43,44603.0,509.38,510.5,509.37,510.43,44603.0
2021-06-22 14:50:00,510.46,511.1,510.25,510.35,33711.0,510.46,511.1,510.25,510.35,33711.0
2021-06-22 15:00:00,510.33,511.86,510.24,511.78,57190.0,510.33,511.86,510.24,511.78,57190.0
2021-06-22 15:10:00,511.73,513.47,511.73,513.25,110070.0,511.73,513.47,511.73,513.25,110070.0
2021-06-22 15:20:00,513.25,513.55,512.38,512.4,67817.0,513.25,513.55,512.38,512.4,67817.0
2021-06-22 15:30:00,512.42,512.65,510.8,511.29,80721.0,512.42,512.65,510.8,511.29,80721.0
2021-06-22 15:40:00,511.32,511.71,510.64,510.69,82081.0,511.32,511.71,510.64,510.69,82081.0
2021-06-22 15:50:00,510.69,510.85,507.94,508.82,297310.0,510.69,510.85,507.94,508.82,297310.0
2021-06-23 09:30:00,508.59,516.63,508.2,515.88,301899.0,508.59,516.63,508.2,515.88,301899.0
2021-06-23 09:40:00,515.59,516.23,513.25,515.4,198548.0,515.59,516.23,513.25,515.4,198548.0
2021-06-23 09:50:00,515.57,516.58,514.33,514.88,115512.0,515.57,516.58,514.33,514.88,115512.0
2021-06-23 10:00:00,514.68,514.87,511.2,511.74,104915.0,514.68,514.87,511.2,511.74,104915.0
2021-06-23 10:10:00,511.77,512.67,510.43,512.39,57646.0,511.77,512.67,510.43,512.39,57646.0
2021-06-23 10:20:00,512.29,512.56,510.84,511.87,79335.0,512.29,512.56,510.84,511.87,79335.0
2021-06-23 10:30:00,511.8,512.31,510.7,512.1,42738.0,511.8,512.31,510.7,512.1,42738.0
2021-06-23 10:40:00,512.09,513.09,512.07,512.54,21263.0,512.09,513.09,512.07,512.54,21263.0
2021-06-23 10:50:00,512.84,513.08,510.2,510.32,61602.0,512.84,513.08,510.2,510.32,61602.0
2021-06-23 11:00:00,510.49,510.61,508.69,510.04,90274.0,510.49,510.61,508.69,510.04,90274.0
2021-06-23 11:10:00,510.0,511.18,509.96,510.81,30955.0,510.0,511.18,509.96,510.81,30955.0
2021-06-23 11:20:00,510.86,511.54,510.66,511.48,40817.0,510.86,511.54,510.66,511.48,40817.0
2021-06-23 11:30:00,511.3,512.98,511.25,512.95,19276.0,511.3,512.98,511.25,512.95,19276.0
2021-06-23 11:40:00,512.91,513.86,512.81,512.91,41708.0,512.91,513.86,512.81,512.91,41708.0
2021-06-23 11:50:00,512.99,514.23,512.8,513.92,26526.0,512.99,514.23,512.8,513.92,26526.0
2021-06-23 12:00:00,513.92,514.14,513.36,513.95,14070.0,513.92,514.14,513.36,513.95,14070.0
2021-06-23 12:10:00,513.98,514.77,513.66,514.49,82075.0,513.98,514.77,513.66,514.49,82075.0
2021-06-23 12:20:00,514.46,514.52,512.87,513.28,25619.0,514.46,514.52,512.87,513.28,25619.0
2021-06-23 12:30:00,513.25,513.35,511.62,511.69,23320.0,513.25,513.35,511.62,511.69,23320.0
2021-06-23 12:40:00,511.65,512.74,511.64,512.7,22177.0,511.65,512.74,511.64,512.7,22177.0
2021-06-23 12:50:00,512.71,512.84,512.1,512.1,11184.0,512.71,512.84,512.1,512.1,11184.0
2021-06-23 13:00:00,512.08,512.12,511.62,511.92,16573.0,512.08,512.12,511.62,511.92,16573.0
2021-06-23 13:10:00,511.88,512.73,511.88,512.63,15096.0,511.88,512.73,511.88,512.63,15096.0
2021-06-23 13:20:00,512.6,513.08,512.31,512.99,13109.0,512.6,513.08,512.31,512.99,13109.0
2021-06-23 13:30:00,512.97,513.26,512.83,512.83,8377.0,512.97,513.26,512.83,512.83,8377.0
2021-06-23 13:40:00,512.88,513.01,512.3,512.83,17085.0,512.88,513.01,512.3,512.83,17085.0
2021-06-23 13:50:00,512.91,513.91,512.85,513.91,22484.0,512.91,513.91,512.85,513.91,22484.0
2021-06-23 14:00:00,513.74,513.74,512.84,512.84,12898.0,513.74,513.74,512.84,512.84,12898.0
2021-06-23 14:10:00,512.97,513.1,512.33,512.49,7043.0,512.97,513.1,512.33,512.49,7043.0
2021-06-23 14:20:00,512.53,512.64,512.19,512.26,11486.0,512.53,512.64,512.19,512.26,11486.0
2021-06-23 14:30:00,512.21,513.56,512.17,513.35,14498.0,512.21,513.56,512.17,513.35,14498.0
2021-06-23 14:40:00,513.36,513.62,512.99,513.4,14235.0,513.36,513.62,512.99,513.4,14235.0
2021-06-23 14:50:00,513.44,513.47,512.76,513.01,15417.0,513.44,513.47,512.76,513.01,15417.0
2021-06-23 15:00:00,513.02,514.07,513.02,513.59,19037.0,513.02,514.07,513.02,513.59,19037.0
2021-06-23 15:10:00,513.68,514.31,513.68,514.0,16743.0,513.68,514.31,513.68,514.0,16743.0
2021-06-23 15:20:00,514.01,514.37,513.67,514.03,28182.0,514.01,514.37,513.67,514.03,28182.0
2021-06-23 15:30:00,514.0,514.09,512.19,512.78,33134.0,514.0,514.09,512.19,512.78,33134.0
2021-06-23 15:40:00,512.82,512.87,512.51,512.84,27767.0,512.82,512.87,512.51,512.84,27767.0
2021-06-23 15:50:00,512.84,513.09,512.51,512.74,87073.0,512.84,513.09,512.51,512.74,87073.0
2021-06-24 09:30:00,517.96,520.96,516.55,518.55,138063.0,517.96,520.96,516.55,518.55,138063.0
2021-06-24 09:40:00,518.9,519.6,515.13,515.29,93070.0,518.9,519.6,515.13,515.29,93070.0
2021-06-24 09:50:00,515.37,517.92,515.01,517.82,48556.0,515.37,517.92,515.01,517.82,48556.0
2021-06-24 10:00:00,517.83,518.35,515.65,516.83,54199.0,517.83,518.35,515.65,516.83,54199.0
2021-06-24 10:10:00,516.81,517.0,515.64,515.74,38311.0,516.81,517.0,515.64,515.74,38311.0
2021-06-24 10:20:00,515.95,516.36,514.4,515.59,44520.0,515.95,516.36,514.4,515.59,44520.0
2021-06-24 10:30:00,515.71,516.6,515.54,516.13,17048.0,515.71,516.6,515.54,516.13,17048.0
2021-06-24 10:40:00,516.19,516.6,515.83,516.1,19606.0,516.19,516.6,515.83,516.1,19606.0
2021-06-24 10:50:00,516.15,516.21,515.31,515.31,25291.0,516.15,516.21,515.31,515.31,25291.0
2021-06-24 11:00:00,515.16,516.25,515.15,515.81,19981.0,515.16,516.25,515.15,515.81,19981.0
2021-06-24 11:10:00,515.8,515.83,514.92,515.45,38744.0,515.8,515.83,514.92,515.45,38744.0
2021-06-24 11:20:00,515.48,517.49,515.39,517.41,41578.0,515.48,517.49,515.39,517.41,41578.0
2021-06-24 11:30:00,517.5,518.02,517.16,517.16,37469.0,517.5,518.02,517.16,517.16,37469.0
2021-06-24 11:40:00,517.4,517.4,515.24,516.49,42864.0,517.4,517.4,515.24,516.49,42864.0
2021-06-24 11:50:00,516.61,517.26,516.2,517.09,18010.0,516.61,517.26,516.2,517.09,18010.0
2021-06-24 12:00:00,517.17,517.74,516.92,517.61,12142.0,517.17,517.74,516.92,517.61,12142.0
2021-06-24 12:10:00,517.66,518.8,517.38,518.68,32297.0,517.66,518.8,517.38,518.68,32297.0
2021-06-24 12:20:00,518.73,519.0,517.49,517.8,28116.0,518.73,519.0,517.49,517.8,28116.0
2021-06-24 12:30:00,517.71,518.11,517.21,517.49,18344.0,517.71,518.11,517.21,517.49,18344.0
2021-06-24 12:40:00,517.4,517.46,516.04,516.13,17011.0,517.4,517.46,516.04,516.13,17011.0
2021-06-24 12:50:00,516.11,516.57,515.56,516.56,42684.0,516.11,516.57,515.56,516.56,42684.0
2021-06-24 13:00:00,516.72,518.67,516.46,518.1,50194.0,516.72,518.67,516.46,518.1,50194.0
2021-06-24 13:10:00,518.08,518.99,516.33,516.48,25846.0,518.08,518.99,516.33,516.48,25846.0
2021-06-24 13:20:00,516.24,517.11,515.9,517.1,64735.0,516.24,517.11,515.9,517.1,64735.0
2021-06-24 13:30:00,517.21,517.8,516.44,517.65,55801.0,517.21,517.8,516.44,517.65,55801.0
2021-06-24 13:40:00,517.58,518.15,516.84,516.9,30475.0,517.58,518.15,516.84,516.9,30475.0
2021-06-24 13:50:00,517.05,518.85,516.58,518.85,23416.0,517.05,518.85,516.58,518.85,23416.0
2021-06-24 14:00:00,518.77,519.45,518.48,518.81,23082.0,518.77,519.45,518.48,518.81,23082.0
2021-06-24 14:10:00,518.9,519.31,518.62,519.12,10939.0,518.9,519.31,518.62,519.12,10939.0
2021-06-24 14:20:00,519.1,520.22,518.83,520.05,35893.0,519.1,520.22,518.83,520.05,35893.0
2021-06-24 14:30:00,520.03,520.69,519.88,520.24,25807.0,520.03,520.69,519.88,520.24,25807.0
2021-06-24 14:40:00,520.09,520.19,519.03,519.3,36961.0,520.09,520.19,519.03,519.3,36961.0
2021-06-24 14:50:00,519.37,519.5,518.59,519.5,17015.0,519.37,519.5,518.59,519.5,17015.0
2021-06-24 15:00:00,519.45,519.65,518.67,519.03,18733.0,519.45,519.65,518.67,519.03,18733.0
2021-06-24 15:10:00,518.9,519.87,518.83,519.67,26316.0,518.9,519.87,518.83,519.67,26316.0
2021-06-24 15:20:00,519.73,519.73,518.36,518.46,23471.0,519.73,519.73,518.36,518.46,23471.0
2021-06-24 15:30:00,518.32,518.37,517.42,517.86,34264.0,518.32,518.37,517.42,517.86,34264.0
2021-06-24 15:40:00,517.84,518.64,517.55,517.75,49377.0,517.84,518.64,517.55,517.75,49377.0
2021-06-24 15:50:00,517.81,518.45,517.5,517.87,172406.0,517.81,518.45,517.5,517.87,172406.0
2021-06-25 09:30:00,528.89,531.54,525.69,528.86,532104.0,528.89,531.54,525.69,528.86,532104.0
2021-06-25 09:40:00,528.95,532.8,527.82,532.51,287863.0,528.95,532.8,527.82,532.51,287863.0
2021-06-25 09:50:00,532.52,533.06,526.43,527.37,180214.0,532.52,533.06,526.43,527.37,180214.0
2021-06-25 10:00:00,527.51,529.37,527.16,528.01,112003.0,527.51,529.37,527.16,528.01,112003.0
2021-06-25 10:10:00,528.13,528.25,525.0,526.62,107619.0,528.13,528.25,525.0,526.62,107619.0
2021-06-25 10:20:00,526.49,527.78,525.46,527.51,64587.0,526.49,527.78,525.46,527.51,64587.0
2021-06-25 10:30:00,527.51,528.81,526.99,527.01,53905.0,527.51,528.81,526.99,527.01,53905.0
2021-06-25 10:40:00,527.04,529.69,526.75,529.38,80559.0,527.04,529.69,526.75,529.38,80559.0
2021-06-25 10:50:00,529.16,530.64,528.43,528.91,90529.0,529.16,530.64,528.43,528.91,90529.0
2021-06-25 11:00:00,528.72,530.48,527.76,530.25,48158.0,528.72,530.48,527.76,530.25,48158.0
2021-06-25 11:10:00,530.34,530.52,529.55,530.02,48260.0,530.34,530.52,529.55,530.02,48260.0
2021-06-25 11:20:00,530.02,530.12,528.73,529.04,33290.0,530.02,530.12,528.73,529.04,33290.0
2021-06-25 11:30:00,529.23,530.17,528.86,529.82,25938.0,529.23,530.17,528.86,529.82,25938.0
2021-06-25 11:40:00,529.7,530.05,529.12,529.24,29118.0,529.7,530.05,529.12,529.24,29118.0
2021-06-25 11:50:00,529.21,529.91,529.01,529.79,15776.0,529.21,529.91,529.01,529.79,15776.0
2021-06-25 12:00:00,529.95,530.0,529.57,529.57,14364.0,529.95,530.0,529.57,529.57,14364.0
2021-06-25 12:10:00,529.7,529.7,528.2,528.86,25253.0,529.7,529.7,528.2,528.86,25253.0
2021-06-25 12:20:00,528.8,529.05,526.61,527.33,64591.0,528.8,529.05,526.61,527.33,64591.0
2021-06-25 12:30:00,527.29,528.41,526.21,528.11,69799.0,527.29,528.41,526.21,528.11,69799.0
2021-06-25 12:40:00,528.08,528.5,527.49,527.6,22164.0,528.08,528.5,527.49,527.6,22164.0
2021-06-25 12:50:00,527.68,528.16,527.17,527.27,13928.0,527.68,528.16,527.17,527.27,13928.0
2021-06-25 13:00:00,527.24,527.48,527.03,527.17,12842.0,527.24,527.48,527.03,527.17,12842.0
2021-06-25 13:10:00,527.06,527.42,526.8,527.34,17579.0,527.06,527.42,526.8,527.34,17579.0
2021-06-25 13:20:00,527.28,527.58,527.12,527.24,18160.0,527.28,527.58,527.12,527.24,18160.0
2021-06-25 13:30:00,527.15,527.53,527.11,527.38,15840.0,527.15,527.53,527.11,527.38,15840.0
2021-06-25 13:40:00,527.28,527.41,527.05,527.4,20601.0,527.28,527.41,527.05,527.4,20601.0
2021-06-25 13:50:00,527.37,527.46,527.12,527.34,20845.0,527.37,527.46,527.12,527.34,20845.0
2021-06-25 14:00:00,527.44,528.88,527.24,528.58,30797.0,527.44,528.88,527.24,528.58,30797.0
2021-06-25 14:10:00,528.61,529.21,528.6,529.02,17898.0,528.61,529.21,528.6,529.02,17898.0
2021-06-25 14:20:00,529.14,529.71,528.36,528.54,29804.0,529.14,529.71,528.36,528.54,29804.0
2021-06-25 14:30:00,528.59,529.36,528.17,529.3,14417.0,528.59,529.36,528.17,529.3,14417.0
2021-06-25 14:40:00,529.15,529.38,529.01,529.27,13728.0,529.15,529.38,529.01,529.27,13728.0
2021-06-25 14:50:00,529.33,529.64,529.15,529.31,17655.0,529.33,529.64,529.15,529.31,17655.0
2021-06-25 15:00:00,529.28,529.43,527.36,527.68,40860.0,529.28,529.43,527.36,527.68,40860.0
2021-06-25 15:10:00,527.71,528.45,527.56,528.45,15924.0,527.71,528.45,527.56,528.45,15924.0
2021-06-25 15:20:00,528.37,528.41,528.08,528.15,15578.0,528.37,528.41,528.08,528.15,15578.0
2021-06-25 15:30:00,528.04,529.11,528.02,529.03,55287.0,528.04,529.11,528.02,529.03,55287.0
2021-06-25 15:40:00,529.01,529.29,528.61,528.86,70407.0,529.01,529.29,528.61,528.86,70407.0
2021-06-25 15:50:00,528.88,529.09,526.48,527.07,209848.0,528.88,529.09,526.48,527.07,209848.0
2021-06-28 09:30:00,528.12,531.68,527.81,528.9,140634.0,528.12,531.68,527.81,528.9,140634.0
2021-06-28 09:40:00,529.14,529.57,524.56,526.0,92698.0,529.14,529.57,524.56,526.0,92698.0
2021-06-28 09:50:00,525.66,526.93,524.89,526.5,56584.0,525.66,526.93,524.89,526.5,56584.0
2021-06-28 10:00:00,526.65,528.6,526.61,528.6,33627.0,526.65,528.6,526.61,528.6,33627.0
2021-06-28 10:10:00,528.57,529.86,528.04,528.71,36998.0,528.57,529.86,528.04,528.71,36998.0
2021-06-28 10:20:00,528.79,529.88,528.34,528.61,26911.0,528.79,529.88,528.34,528.61,26911.0
2021-06-28 10:30:00,528.35,529.95,528.34,529.9,28434.0,528.35,529.95,528.34,529.9,28434.0
2021-06-28 10:40:00,529.98,531.49,529.4,531.49,41369.0,529.98,531.49,529.4,531.49,41369.0
2021-06-28 10:50:00,531.43,532.0,529.68,529.82,45106.0,531.43,532.0,529.68,529.82,45106.0
2021-06-28 11:00:00,529.97,530.48,528.92,528.92,24151.0,529.97,530.48,528.92,528.92,24151.0
2021-06-28 11:10:00,528.95,529.41,528.62,529.05,17501.0,528.95,529.41,528.62,529.05,17501.0
2021-06-28 11:20:00,529.0,529.18,528.04,528.4,22675.0,529.0,529.18,528.04,528.4,22675.0
2021-06-28 11:30:00,528.5,528.55,527.57,527.86,20213.0,528.5,528.55,527.57,527.86,20213.0
2021-06-28 11:40:00,527.79,528.04,527.18,527.29,17993.0,527.79,528.04,527.18,527.29,17993.0
2021-06-28 11:50:00,527.25,528.08,527.15,527.64,22826.0,527.25,528.08,527.15,527.64,22826.0
2021-06-28 12:00:00,527.71,528.13,527.19,527.76,16613.0,527.71,528.13,527.19,527.76,16613.0
2021-06-28 12:10:00,527.68,528.15,527.31,527.76,17279.0,527.68,528.15,527.31,527.76,17279.0
2021-06-28 12:20:00,527.72,528.78,527.58,528.65,19520.0,527.72,528.78,527.58,528.65,19520.0
2021-06-28 12:30:00,528.59,529.72,528.5,529.67,11711.0,528.59,529.72,528.5,529.67,11711.0
2021-06-28 12:40:00,529.69,530.19,529.38,529.38,25736.0,529.69,530.19,529.38,529.38,25736.0
2021-06-28 12:50:00,529.47,530.0,529.31,530.0,15938.0,529.47,530.0,529.31,530.0,15938.0
2021-06-28 13:00:00,530.0,530.45,529.76,530.45,19566.0,530.0,530.45,529.76,530.45,19566.0
2021-06-28 13:10:00,530.22,531.04,530.08,530.13,26306.0,530.22,531.04,530.08,530.13,26306.0
2021-06-28 13:20:00,530.01,530.37,529.25,529.32,26088.0,530.01,530.37,529.25,529.32,26088.0
2021-06-28 13:30:00,529.21,530.62,529.21,530.49,8895.0,529.21,530.62,529.21,530.49,8895.0
2021-06-28 13:40:00,530.43,530.73,529.91,529.95,11142.0,530.43,530.73,529.91,529.95,11142.0
2021-06-28 13:50:00,530.02,530.54,529.9,530.46,15170.0,530.02,530.54,529.9,530.46,15170.0
2021-06-28 14:00:00,530.39,531.05,530.08,531.04,18646.0,530.39,531.05,530.08,531.04,18646.0
2021-06-28 14:10:00,530.98,531.71,530.98,531.59,14444.0,530.98,531.71,530.98,531.59,14444.0
2021-06-28 14:20:00,531.62,531.79,530.86,531.17,29653.0,531.62,531.79,530.86,531.17,29653.0
2021-06-28 14:30:00,531.25,531.25,530.73,530.93,16644.0,531.25,531.25,530.73,530.93,16644.0
2021-06-28 14:40:00,531.02,531.6,531.0,531.49,42609.0,531.02,531.6,531.0,531.49,42609.0
2021-06-28 14:50:00,531.47,532.77,531.47,532.04,35694.0,531.47,532.77,531.47,532.04,35694.0
2021-06-28 15:00:00,532.02,532.94,531.45,532.11,21177.0,532.02,532.94,531.45,532.11,21177.0
2021-06-28 15:10:00,532.17,532.87,531.74,532.47,21565.0,532.17,532.87,531.74,532.47,21565.0
2021-06-28 15:20:00,532.47,533.48,532.46,533.43,49141.0,532.47,533.48,532.46,533.43,49141.0
2021-06-28 15:30:00,533.43,533.76,533.14,533.4,46312.0,533.43,533.76,533.14,533.4,46312.0
2021-06-28 15:40:00,533.47,533.86,533.25,533.5,60820.0,533.47,533.86,533.25,533.5,60820.0
2021-06-28 15:50:00,533.56,533.94,532.97,533.02,154905.0,533.56,533.94,532.97,533.02,154905.0
2021-06-29 09:30:00,533.02,536.13,531.46,535.36,146475.0,533.02,536.13,531.46,535.36,146475.0
2021-06-29 09:40:00,535.28,535.3,532.48,532.48,40612.0,535.28,535.3,532.48,532.48,40612.0
2021-06-29 09:50:00,532.63,534.17,531.52,532.72,28904.0,532.63,534.17,531.52,532.72,28904.0
2021-06-29 10:00:00,532.68,533.15,531.52,531.74,28724.0,532.68,533.15,531.52,531.74,28724.0
2021-06-29 10:10:00,531.78,532.51,529.22,529.69,56736.0,531.78,532.51,529.22,529.69,56736.0
2021-06-29 10:20:00,529.71,531.15,529.66,530.6,24722.0,529.71,531.15,529.66,530.6,24722.0
2021-06-29 10:30:00,530.67,532.6,530.66,532.23,27318.0,530.67,532.6,530.66,532.23,27318.0
2021-06-29 10:40:00,532.25,533.5,531.95,533.0,28413.0,532.25,533.5,531.95,533.0,28413.0
2021-06-29 10:50:00,532.97,532.97,530.5,530.72,29887.0,532.97,532.97,530.5,530.72,29887.0
2021-06-29 11:00:00,530.66,530.84,528.57,529.13,44023.0,530.66,530.84,528.57,529.13,44023.0
2021-06-29 11:10:00,529.25,529.63,528.96,529.39,21519.0,529.25,529.63,528.96,529.39,21519.0
2021-06-29 11:20:00,529.48,529.86,528.72,529.02,18698.0,529.48,529.86,528.72,529.02,18698.0
2021-06-29 11:30:00,528.9,529.23,528.63,528.77,14236.0,528.9,529.23,528.63,528.77,14236.0
2021-06-29 11:40:00,528.97,530.93,528.77,530.83,33739.0,528.97,530.93,528.77,530.83,33739.0
2021-06-29 11:50:00,530.63,530.63,529.81,530.09,12050.0,530.63,530.63,529.81,530.09,12050.0
2021-06-29 12:00:00,530.12,531.75,529.55,530.0,36223.0,530.12,531.75,529.55,530.0,36223.0
2021-06-29 12:10:00,530.0,531.16,529.75,531.16,10496.0,530.0,531.16,529.75,531.16,10496.0
2021-06-29 12:20:00,531.04,531.57,530.97,531.43,10436.0,531.04,531.57,530.97,531.43,10436.0
2021-06-29 12:30:00,531.42,531.63,531.1,531.53,6948.0,531.42,531.63,531.1,531.53,6948.0
2021-06-29 12:40:00,531.5,531.57,530.75,531.57,10505.0,531.5,531.57,530.75,531.57,10505.0
2021-06-29 12:50:00,531.62,532.92,531.62,532.14,10714.0,531.62,532.92,531.62,532.14,10714.0
2021-06-29 13:00:00,532.2,532.36,531.75,531.94,8838.0,532.2,532.36,531.75,531.94,8838.0
2021-06-29 13:10:00,531.9,532.75,531.81,532.19,15405.0,531.9,532.75,531.81,532.19,15405.0
2021-06-29 13:20:00,532.34,532.54,531.75,532.49,18930.0,532.34,532.54,531.75,532.49,18930.0
2021-06-29 13:30:00,532.42,533.72,532.38,533.61,23840.0,532.42,533.72,532.38,533.61,23840.0
2021-06-29 13:40:00,533.63,533.79,533.29,533.6,16802.0,533.63,533.79,533.29,533.6,16802.0
2021-06-29 13:50:00,533.66,533.8,533.25,533.74,13276.0,533.66,533.8,533.25,533.74,13276.0
2021-06-29 14:00:00,533.74,534.49,533.39,534.36,21739.0,533.74,534.49,533.39,534.36,21739.0
2021-06-29 14:10:00,534.13,534.36,534.0,534.08,13978.0,534.13,534.36,534.0,534.08,13978.0
2021-06-29 14:20:00,534.12,534.26,533.36,533.84,26508.0,534.12,534.26,533.36,533.84,26508.0
2021-06-29 14:30:00,533.92,533.94,533.06,533.22,20211.0,533.92,533.94,533.06,533.22,20211.0
2021-06-29 14:40:00,533.15,533.52,532.5,533.29,18031.0,533.15,533.52,532.5,533.29,18031.0
2021-06-29 14:50:00,533.39,533.73,532.68,532.68,16739.0,533.39,533.73,532.68,532.68,16739.0
2021-06-29 15:00:00,532.83,532.9,532.23,532.55,17595.0,532.83,532.9,532.23,532.55,17595.0
2021-06-29 15:10:00,532.6,533.19,532.43,533.15,16928.0,532.6,533.19,532.43,533.15,16928.0
2021-06-29 15:20:00,533.12,533.38,532.56,533.38,17601.0,533.12,533.38,532.56,533.38,17601.0
2021-06-29 15:30:00,533.27,533.8,533.07,533.2,16027.0,533.27,533.8,533.07,533.2,16027.0
2021-06-29 15:40:00,533.16,533.99,532.86,533.77,23756.0,533.16,533.99,532.86,533.77,23756.0
2021-06-29 15:50:00,533.69,534.19,533.23,533.49,86962.0,533.69,534.19,533.23,533.49,86962.0
2021-06-30 09:30:00,533.46,534.38,532.05,533.0,87836.0,533.46,534.38,532.05,533.0,87836.0
2021-06-30 09:40:00,532.97,534.38,531.76,533.86,32414.0,532.97,534.38,531.76,533.86,32414.0
2021-06-30 09:50:00,533.12,533.17,530.74,531.2,27118.0,533.12,533.17,530.74,531.2,27118.0
2021-06-30 10:00:00,531.17,532.5,531.02,531.79,28471.0,531.17,532.5,531.02,531.79,28471.0
2021-06-30 10:10:00,531.73,532.6,531.07,532.23,22676.0,531.73,532.6,531.07,532.23,22676.0
2021-06-30 10:20:00,532.23,533.17,531.83,532.84,24041.0,532.23,533.17,531.83,532.84,24041.0
2021-06-30 10:30:00,532.84,533.56,532.57,532.73,33857.0,532.84,533.56,532.57,532.73,33857.0
2021-06-30 10:40:00,532.78,532.87,531.85,531.89,20745.0,532.78,532.87,531.85,531.89,20745.0
2021-06-30 10:50:00,531.82,532.9,531.82,532.21,26171.0,531.82,532.9,531.82,532.21,26171.0
2021-06-30 11:00:00,532.35,532.64,531.45,531.77,33875.0,532.35,532.64,531.45,531.77,33875.0
2021-06-30 11:10:00,531.85,531.88,530.95,531.0,27248.0,531.85,531.88,530.95,531.0,27248.0
2021-06-30 11:20:00,531.05,531.19,529.81,530.51,31426.0,531.05,531.19,529.81,530.51,31426.0
2021-06-30 11:30:00,530.56,530.92,530.01,530.92,17001.0,530.56,530.92,530.01,530.92,17001.0
2021-06-30 11:40:00,530.91,531.64,530.73,531.49,27466.0,530.91,531.64,530.73,531.49,27466.0
2021-06-30 11:50:00,531.4,531.74,531.09,531.54,14322.0,531.4,531.74,531.09,531.54,14322.0
2021-06-30 12:00:00,531.54,531.72,530.66,531.51,13131.0,531.54,531.72,530.66,531.51,13131.0
2021-06-30 12:10:00,531.49,531.96,531.33,531.34,14602.0,531.49,531.96,531.33,531.34,14602.0
2021-06-30 12:20:00,531.33,531.34,530.52,530.63,18598.0,531.33,531.34,530.52,530.63,18598.0
2021-06-30 12:30:00,530.5,531.25,530.26,531.12,15068.0,530.5,531.25,530.26,531.12,15068.0
2021-06-30 12:40:00,531.1,531.18,530.31,530.65,14797.0,531.1,531.18,530.31,530.65,14797.0
2021-06-30 12:50:00,530.63,531.53,530.63,531.21,9123.0,530.63,531.53,530.63,531.21,9123.0
2021-06-30 13:00:00,531.12,531.72,531.03,531.56,15409.0,531.12,531.72,531.03,531.56,15409.0
2021-06-30 13:10:00,531.35,531.48,530.63,530.8,17102.0,531.35,531.48,530.63,530.8,17102.0
2021-06-30 13:20:00,530.86,531.3,530.68,530.75,9650.0,530.86,531.3,530.68,530.75,9650.0
2021-06-30 13:30:00,530.75,530.86,530.36,530.57,15401.0,530.75,530.86,530.36,530.57,15401.0
2021-06-30 13:40:00,530.56,531.02,530.42,530.47,13209.0,530.56,531.02,530.42,530.47,13209.0
2021-06-30 13:50:00,530.41,531.12,530.06,530.89,15403.0,530.41,531.12,530.06,530.89,15403.0
2021-06-30 14:00:00,530.69,530.8,530.15,530.3,13348.0,530.69,530.8,530.15,530.3,13348.0
2021-06-30 14:10:00,530.27,530.37,529.88,530.1,18451.0,530.27,530.37,529.88,530.1,18451.0
2021-06-30 14:20:00,530.13,530.74,530.13,530.7,16496.0,530.13,530.74,530.13,530.7,16496.0
2021-06-30 14:30:00,530.7,530.98,530.59,530.8,12129.0,530.7,530.98,530.59,530.8,12129.0
2021-06-30 14:40:00,530.83,530.94,530.44,530.55,15561.0,530.83,530.94,530.44,530.55,15561.0
2021-06-30 14:50:00,530.61,530.84,529.03,529.34,22923.0,530.61,530.84,529.03,529.34,22923.0
2021-06-30 15:00:00,529.14,529.46,528.9,529.39,22576.0,529.14,529.46,528.9,529.39,22576.0
2021-06-30 15:10:00,529.31,529.31,528.27,528.27,30483.0,529.31,529.31,528.27,528.27,30483.0
2021-06-30 15:20:00,528.34,528.41,527.11,527.22,47478.0,528.34,528.41,527.11,527.22,47478.0
2021-06-30 15:30:00,527.27,527.84,526.82,527.8,60700.0,527.27,527.84,526.82,527.8,60700.0
2021-06-30 15:40:00,527.8,528.2,527.6,527.8,56042.0,527.8,528.2,527.6,527.8,56042.0
2021-06-30 15:50:00,527.78,528.76,526.95,528.04,198427.0,527.78,528.76,526.95,528.04,198427.0
2021-07-01 09:30:00,525.92,533.43,525.33,532.03,139000.0,525.92,533.43,525.33,532.03,139000.0
2021-07-01 09:40:00,532.26,535.54,531.9,533.88,88279.0,532.26,535.54,531.9,533.88,88279.0
2021-07-01 09:50:00,533.9,535.6,531.94,532.72,94489.0,533.9,535.6,531.94,532.72,94489.0
2021-07-01 10:00:00,532.85,534.28,532.34,533.46,31429.0,532.85,534.28,532.34,533.46,31429.0
2021-07-01 10:10:00,533.4,534.94,533.4,533.95,44862.0,533.4,534.94,533.4,533.95,44862.0
2021-07-01 10:20:00,534.0,537.03,533.45,536.8,97165.0,534.0,537.03,533.45,536.8,97165.0
2021-07-01 10:30:00,536.8,537.04,534.94,536.66,67095.0,536.8,537.04,534.94,536.66,67095.0
2021-07-01 10:40:00,536.65,536.8,534.62,534.62,36302.0,536.65,536.8,534.62,534.62,36302.0
2021-07-01 10:50:00,534.59,535.34,533.81,535.3,36570.0,534.59,535.34,533.81,535.3,36570.0
2021-07-01 11:00:00,535.47,536.1,534.07,534.66,31096.0,535.47,536.1,534.07,534.66,31096.0
2021-07-01 11:10:00,534.46,534.86,532.25,532.45,30752.0,534.46,534.86,532.25,532.45,30752.0
2021-07-01 11:20:00,532.36,532.57,530.58,531.79,21213.0,532.36,532.57,530.58,531.79,21213.0
2021-07-01 11:30:00,531.57,532.77,531.57,532.08,16050.0,531.57,532.77,531.57,532.08,16050.0
2021-07-01 11:40:00,532.15,532.94,531.97,532.8,11177.0,532.15,532.94,531.97,532.8,11177.0
2021-07-01 11:50:00,532.82,533.01,532.25,532.86,14653.0,532.82,533.01,532.25,532.86,14653.0
2021-07-01 12:00:00,532.84,532.89,531.98,532.13,6915.0,532.84,532.89,531.98,532.13,6915.0
2021-07-01 12:10:00,532.11,532.45,531.65,531.66,14576.0,532.11,532.45,531.65,531.66,14576.0
2021-07-01 12:20:00,531.5,532.16,531.07,532.05,12571.0,531.5,532.16,531.07,532.05,12571.0
2021-07-01 12:30:00,532.0,532.48,531.95,532.14,8612.0,532.0,532.48,531.95,532.14,8612.0
2021-07-01 12:40:00,532.06,532.69,531.95,532.58,13931.0,532.06,532.69,531.95,532.58,13931.0
2021-07-01 12:50:00,532.53,532.93,532.07,532.41,9838.0,532.53,532.93,532.07,532.41,9838.0
2021-07-01 13:00:00,532.41,532.55,532.13,532.55,4565.0,532.41,532.55,532.13,532.55,4565.0
2021-07-01 13:10:00,532.52,532.52,531.74,532.11,10182.0,532.52,532.52,531.74,532.11,10182.0
2021-07-01 13:20:00,532.34,532.8,532.19,532.7,13862.0,532.34,532.8,532.19,532.7,13862.0
2021-07-01 13:30:00,532.64,533.69,532.64,533.69,10377.0,532.64,533.69,532.64,533.69,10377.0
2021-07-01 13:40:00,533.53,533.61,532.6,532.71,9051.0,533.53,533.61,532.6,532.71,9051.0
2021-07-01 13:50:00,532.51,532.64,532.08,532.31,7846.0,532.51,532.64,532.08,532.31,7846.0
2021-07-01 14:00:00,532.33,533.62,532.33,533.59,9560.0,532.33,533.62,532.33,533.59,9560.0
2021-07-01 14:10:00,533.63,534.53,533.4,534.26,18745.0,533.63,534.53,533.4,534.26,18745.0
2021-07-01 14:20:00,534.36,534.89,534.01,534.11,32011.0,534.36,534.89,534.01,534.11,32011.0
2021-07-01 14:30:00,534.1,534.83,533.92,534.83,11641.0,534.1,534.83,533.92,534.83,11641.0
2021-07-01 14:40:00,534.7,534.97,534.37,534.79,18899.0,534.7,534.97,534.37,534.79,18899.0
2021-07-01 14:50:00,534.85,534.94,534.47,534.51,9969.0,534.85,534.94,534.47,534.51,9969.0
2021-07-01 15:00:00,534.44,534.9,534.34,534.8,8326.0,534.44,534.9,534.34,534.8,8326.0
2021-07-01 15:10:00,534.79,534.8,534.28,534.5,9849.0,534.79,534.8,534.28,534.5,9849.0
2021-07-01 15:20:00,534.54,534.8,534.22,534.33,7928.0,534.54,534.8,534.22,534.33,7928.0
2021-07-01 15:30:00,534.44,534.76,534.19,534.41,18719.0,534.44,534.76,534.19,534.41,18719.0
2021-07-01 15:40:00,534.35,534.46,532.73,532.8,30636.0,534.35,534.46,532.73,532.8,30636.0
2021-07-01 15:50:00,532.89,533.59,532.21,533.56,130321.0,532.89,533.59,532.21,533.56,130321.0
2021-07-02 09:30:00,535.74,538.54,534.51,535.0,126908.0,535.74,538.54,534.51,535.0,126908.0
2021-07-02 09:40:00,535.07,535.4,533.01,534.0,39700.0,535.07,535.4,533.01,534.0,39700.0
2021-07-02 09:50:00,534.03,534.75,532.0,532.0,44242.0,534.03,534.75,532.0,532.0,44242.0
2021-07-02 10:00:00,531.9,532.75,530.89,532.04,46392.0,531.9,532.75,530.89,532.04,46392.0
2021-07-02 10:10:00,531.9,534.12,531.9,533.68,28078.0,531.9,534.12,531.9,533.68,28078.0
2021-07-02 10:20:00,533.65,533.68,532.29,532.29,18486.0,533.65,533.68,532.29,532.29,18486.0
2021-07-02 10:30:00,532.34,532.34,530.79,531.55,23928.0,532.34,532.34,530.79,531.55,23928.0
2021-07-02 10:40:00,531.52,531.53,529.76,530.19,21402.0,531.52,531.53,529.76,530.19,21402.0
2021-07-02 10:50:00,530.28,530.83,530.0,530.4,12767.0,530.28,530.83,530.0,530.4,12767.0
2021-07-02 11:00:00,530.43,531.76,530.4,531.58,19432.0,530.43,531.76,530.4,531.58,19432.0
2021-07-02 11:10:00,531.79,531.91,530.65,530.87,12494.0,531.79,531.91,530.65,530.87,12494.0
2021-07-02 11:20:00,530.87,530.93,529.57,529.78,18854.0,530.87,530.93,529.57,529.78,18854.0
2021-07-02 11:30:00,529.84,530.86,529.39,530.79,15231.0,529.84,530.86,529.39,530.79,15231.0
2021-07-02 11:40:00,530.75,532.34,530.74,532.34,18450.0,530.75,532.34,530.74,532.34,18450.0
2021-07-02 11:50:00,532.3,532.97,532.15,532.28,16196.0,532.3,532.97,532.15,532.28,16196.0
2021-07-02 12:00:00,532.3,532.72,531.9,531.98,11949.0,532.3,532.72,531.9,531.98,11949.0
2021-07-02 12:10:00,531.98,532.23,531.78,532.08,8571.0,531.98,532.23,531.78,532.08,8571.0
2021-07-02 12:20:00,532.19,532.69,532.15,532.38,7225.0,532.19,532.69,532.15,532.38,7225.0
2021-07-02 12:30:00,532.42,534.0,532.42,533.81,17645.0,532.42,534.0,532.42,533.81,17645.0
2021-07-02 12:40:00,533.72,534.22,533.42,534.09,9576.0,533.72,534.22,533.42,534.09,9576.0
2021-07-02 12:50:00,534.13,534.53,533.93,534.47,11548.0,534.13,534.53,533.93,534.47,11548.0
2021-07-02 13:00:00,534.32,534.98,534.32,534.55,10086.0,534.32,534.98,534.32,534.55,10086.0
2021-07-02 13:10:00,534.65,534.78,534.02,534.18,7784.0,534.65,534.78,534.02,534.18,7784.0
2021-07-02 13:20:00,534.12,534.27,533.42,533.6,15830.0,534.12,534.27,533.42,533.6,15830.0
2021-07-02 13:30:00,533.4,533.43,531.65,532.21,41694.0,533.4,533.43,531.65,532.21,41694.0
2021-07-02 13:40:00,532.44,532.9,532.26,532.63,7261.0,532.44,532.9,532.26,532.63,7261.0
2021-07-02 13:50:00,532.63,532.65,532.03,532.17,10195.0,532.63,532.65,532.03,532.17,10195.0
2021-07-02 14:00:00,532.1,532.39,531.42,532.38,13441.0,532.1,532.39,531.42,532.38,13441.0
2021-07-02 14:10:00,532.37,533.11,531.95,532.94,14497.0,532.37,533.11,531.95,532.94,14497.0
2021-07-02 14:20:00,532.94,533.46,532.77,533.0,18523.0,532.94,533.46,532.77,533.0,18523.0
2021-07-02 14:30:00,532.92,533.83,532.9,533.63,15943.0,532.92,533.83,532.9,533.63,15943.0
2021-07-02 14:40:00,533.41,533.44,532.56,532.82,14396.0,533.41,533.44,532.56,532.82,14396.0
2021-07-02 14:50:00,532.91,533.1,532.41,532.99,11955.0,532.91,533.1,532.41,532.99,11955.0
2021-07-02 15:00:00,532.81,533.32,532.51,533.23,8736.0,532.81,533.32,532.51,533.23,8736.0
2021-07-02 15:10:00,533.31,533.44,532.81,533.38,10725.0,533.31,533.44,532.81,533.38,10725.0
2021-07-02 15:20:00,533.39,533.5,532.94,533.36,12990.0,533.39,533.5,532.94,533.36,12990.0
2021-07-02 15:30:00,533.33,533.97,533.26,533.93,12558.0,533.33,533.97,533.26,533.93,12558.0
2021-07-02 15:40:00,533.98,534.3,533.79,534.11,21653.0,533.98,534.3,533.79,534.11,21653.0
2021-07-02 15:50:00,534.08,534.41,533.42,533.88,94975.0,534.08,534.41,533.42,533.88,94975.0
2021-07-06 09:30:00,533.33,537.8,533.0,537.53,154286.0,533.33,537.8,533.0,537.53,154286.0
2021-07-06 09:40:00,537.52,537.75,534.29,536.11,65828.0,537.52,537.75,534.29,536.11,65828.0
2021-07-06 09:50:00,536.35,536.35,534.5,534.94,19171.0,536.35,536.35,534.5,534.94,19171.0
2021-07-06 10:00:00,534.88,537.56,534.85,537.49,28978.0,534.88,537.56,534.85,537.49,28978.0
2021-07-06 10:10:00,537.56,538.92,536.44,538.62,39954.0,537.56,538.92,536.44,538.62,39954.0
2021-07-06 10:20:00,538.6,538.83,536.3,537.2,22168.0,538.6,538.83,536.3,537.2,22168.0
2021-07-06 10:30:00,537.2,537.47,535.02,536.04,26874.0,537.2,537.47,535.02,536.04,26874.0
2021-07-06 10:40:00,535.95,537.39,535.94,536.63,22689.0,535.95,537.39,535.94,536.63,22689.0
2021-07-06 10:50:00,536.55,537.74,536.47,536.89,14224.0,536.55,537.74,536.47,536.89,14224.0
2021-07-06 11:00:00,536.6,538.89,536.16,538.4,16225.0,536.6,538.89,536.16,538.4,16225.0
2021-07-06 11:10:00,538.33,539.39,537.68,538.04,34847.0,538.33,539.39,537.68,538.04,34847.0
2021-07-06 11:20:00,538.19,539.14,537.63,539.07,30640.0,538.19,539.14,537.63,539.07,30640.0
2021-07-06 11:30:00,539.15,540.28,538.69,540.15,47175.0,539.15,540.28,538.69,540.15,47175.0
2021-07-06 11:40:00,540.17,540.23,538.35,539.08,41778.0,540.17,540.23,538.35,539.08,41778.0
2021-07-06 11:50:00,539.06,540.0,538.95,539.94,22472.0,539.06,540.0,538.95,539.94,22472.0
2021-07-06 12:00:00,539.87,539.87,538.09,538.13,34593.0,539.87,539.87,538.09,538.13,34593.0
2021-07-06 12:10:00,538.03,538.04,535.58,535.63,39395.0,538.03,538.04,535.58,535.63,39395.0
2021-07-06 12:20:00,535.59,537.57,535.38,537.39,20261.0,535.59,537.57,535.38,537.39,20261.0
2021-07-06 12:30:00,537.29,539.2,536.97,538.42,27332.0,537.29,539.2,536.97,538.42,27332.0
2021-07-06 12:40:00,538.34,538.45,537.87,538.38,21640.0,538.34,538.45,537.87,538.38,21640.0
2021-07-06 12:50:00,538.36,538.91,538.23,538.8,15369.0,538.36,538.91,538.23,538.8,15369.0
2021-07-06 13:00:00,538.8,539.0,538.24,538.37,14446.0,538.8,539.0,538.24,538.37,14446.0
2021-07-06 13:10:00,538.43,538.83,538.31,538.73,7340.0,538.43,538.83,538.31,538.73,7340.0
2021-07-06 13:20:00,538.79,539.77,538.6,539.77,23804.0,538.79,539.77,538.6,539.77,23804.0
2021-07-06 13:30:00,539.78,539.84,539.4,539.47,7823.0,539.78,539.84,539.4,539.47,7823.0
2021-07-06 13:40:00,539.54,540.8,539.38,540.56,16939.0,539.54,540.8,539.38,540.56,16939.0
2021-07-06 13:50:00,540.54,541.19,540.52,541.19,29346.0,540.54,541.19,540.52,541.19,29346.0
2021-07-06 14:00:00,541.22,541.22,540.18,540.42,20292.0,541.22,541.22,540.18,540.42,20292.0
2021-07-06 14:10:00,540.56,542.3,540.38,542.2,39088.0,540.56,542.3,540.38,542.2,39088.0
2021-07-06 14:20:00,542.17,542.25,541.83,541.99,16520.0,542.17,542.25,541.83,541.99,16520.0
2021-07-06 14:30:00,541.98,542.07,541.36,541.75,21959.0,541.98,542.07,541.36,541.75,21959.0
2021-07-06 14:40:00,541.72,541.86,540.6,541.18,30519.0,541.72,541.86,540.6,541.18,30519.0
2021-07-06 14:50:00,541.31,541.69,540.98,541.57,22372.0,541.31,541.69,540.98,541.57,22372.0
2021-07-06 15:00:00,541.66,541.8,541.34,541.71,16619.0,541.66,541.8,541.34,541.71,16619.0
2021-07-06 15:10:00,541.74,542.15,541.64,542.0,14518.0,541.74,542.15,541.64,542.0,14518.0
2021-07-06 15:20:00,541.85,542.0,541.44,541.89,26626.0,541.85,542.0,541.44,541.89,26626.0
2021-07-06 15:30:00,541.9,542.65,541.9,542.31,44324.0,541.9,542.65,541.9,542.31,44324.0
2021-07-06 15:40:00,542.28,542.81,541.68,541.68,50708.0,542.28,542.81,541.68,541.68,50708.0
2021-07-06 15:50:00,541.82,542.86,541.54,541.63,137126.0,541.82,542.86,541.54,541.63,137126.0
2021-07-07 09:30:00,544.53,544.64,536.5,539.34,275471.0,544.53,544.64,536.5,539.34,275471.0
2021-07-07 09:40:00,539.34,541.93,539.01,539.88,64286.0,539.34,541.93,539.01,539.88,64286.0
2021-07-07 09:50:00,539.6,539.77,538.49,539.36,30211.0,539.6,539.77,538.49,539.36,30211.0
2021-07-07 10:00:00,539.38,539.49,537.17,537.77,28520.0,539.38,539.49,537.17,537.77,28520.0
2021-07-07 10:10:00,537.73,540.09,537.7,539.21,36792.0,537.73,540.09,537.7,539.21,36792.0
2021-07-07 10:20:00,539.08,539.5,537.1,537.25,16530.0,539.08,539.5,537.1,537.25,16530.0
2021-07-07 10:30:00,537.0,537.5,534.6,534.88,46855.0,537.0,537.5,534.6,534.88,46855.0
2021-07-07 10:40:00,534.77,534.77,531.66,533.22,63225.0,534.77,534.77,531.66,533.22,63225.0
2021-07-07 10:50:00,533.21,536.89,533.09,536.35,30519.0,533.21,536.89,533.09,536.35,30519.0
2021-07-07 11:00:00,536.17,536.56,534.25,535.47,40870.0,536.17,536.56,534.25,535.47,40870.0
2021-07-07 11:10:00,535.47,536.85,535.05,536.4,28696.0,535.47,536.85,535.05,536.4,28696.0
2021-07-07 11:20:00,536.28,536.28,534.47,535.23,19127.0,536.28,536.28,534.47,535.23,19127.0
2021-07-07 11:30:00,535.23,535.31,533.4,534.19,18014.0,535.23,535.31,533.4,534.19,18014.0
2021-07-07 11:40:00,534.17,536.7,534.16,536.45,24055.0,534.17,536.7,534.16,536.45,24055.0
2021-07-07 11:50:00,536.32,538.27,536.25,537.14,28322.0,536.32,538.27,536.25,537.14,28322.0
2021-07-07 12:00:00,536.91,537.38,536.52,536.63,9834.0,536.91,537.38,536.52,536.63,9834.0
2021-07-07 12:10:00,536.6,536.93,536.14,536.39,16899.0,536.6,536.93,536.14,536.39,16899.0
2021-07-07 12:20:00,536.47,536.77,535.96,536.0,10882.0,536.47,536.77,535.96,536.0,10882.0
2021-07-07 12:30:00,535.91,537.08,535.08,536.6,17987.0,535.91,537.08,535.08,536.6,17987.0
2021-07-07 12:40:00,536.47,537.15,536.33,536.33,10363.0,536.47,537.15,536.33,536.33,10363.0
2021-07-07 12:50:00,536.39,536.77,535.85,535.85,7480.0,536.39,536.77,535.85,535.85,7480.0
2021-07-07 13:00:00,536.03,536.07,534.25,534.37,12938.0,536.03,536.07,534.25,534.37,12938.0
2021-07-07 13:10:00,534.31,535.21,533.96,535.11,10895.0,534.31,535.21,533.96,535.11,10895.0
2021-07-07 13:20:00,535.66,535.67,534.87,535.14,21400.0,535.66,535.67,534.87,535.14,21400.0
2021-07-07 13:30:00,535.02,535.36,534.54,534.77,14425.0,535.02,535.36,534.54,534.77,14425.0
2021-07-07 13:40:00,534.72,535.41,534.62,534.94,11447.0,534.72,535.41,534.62,534.94,11447.0
2021-07-07 13:50:00,535.0,535.57,534.75,534.98,8611.0,535.0,535.57,534.75,534.98,8611.0
2021-07-07 14:00:00,534.94,536.5,534.94,536.3,20007.0,534.94,536.5,534.94,536.3,20007.0
2021-07-07 14:10:00,536.5,536.66,535.78,536.38,11813.0,536.5,536.66,535.78,536.38,11813.0
2021-07-07 14:20:00,536.4,536.61,535.98,536.49,14564.0,536.4,536.61,535.98,536.49,14564.0
2021-07-07 14:30:00,536.29,536.45,535.57,535.66,18974.0,536.29,536.45,535.57,535.66,18974.0
2021-07-07 14:40:00,535.64,536.3,535.44,536.3,12005.0,535.64,536.3,535.44,536.3,12005.0
2021-07-07 14:50:00,536.35,537.14,536.04,537.0,24134.0,536.35,537.14,536.04,537.0,24134.0
2021-07-07 15:00:00,537.08,537.71,537.05,537.21,18388.0,537.08,537.71,537.05,537.21,18388.0
2021-07-07 15:10:00,536.98,537.14,536.23,536.72,22360.0,536.98,537.14,536.23,536.72,22360.0
2021-07-07 15:20:00,536.58,536.8,536.1,536.27,12536.0,536.58,536.8,536.1,536.27,12536.0
2021-07-07 15:30:00,536.43,537.21,536.43,536.58,18508.0,536.43,537.21,536.43,536.58,18508.0
2021-07-07 15:40:00,536.53,537.45,536.53,537.16,26561.0,536.53,537.45,536.53,537.16,26561.0
2021-07-07 15:50:00,537.3,537.36,535.47,535.98,85658.0,537.3,537.36,535.47,535.98,85658.0
2021-07-08 09:30:00,530.93,533.49,529.5,532.6,106062.0,530.93,533.49,529.5,532.6,106062.0
2021-07-08 09:40:00,532.98,534.16,530.82,530.82,61057.0,532.98,534.16,530.82,530.82,61057.0
2021-07-08 09:50:00,531.22,534.75,531.04,534.75,36897.0,531.22,534.75,531.04,534.75,36897.0
2021-07-08 10:00:00,534.54,535.5,533.11,533.14,39225.0,534.54,535.5,533.11,533.14,39225.0
2021-07-08 10:10:00,533.14,534.52,532.13,532.4,40473.0,533.14,534.52,532.13,532.4,40473.0
2021-07-08 10:20:00,532.37,533.26,530.3,532.32,31455.0,532.37,533.26,530.3,532.32,31455.0
2021-07-08 10:30:00,532.02,532.6,530.09,530.37,23879.0,532.02,532.6,530.09,530.37,23879.0
2021-07-08 10:40:00,530.64,531.94,529.82,530.02,32156.0,530.64,531.94,529.82,530.02,32156.0
2021-07-08 10:50:00,530.17,532.1,529.68,529.76,18887.0,530.17,532.1,529.68,529.76,18887.0
2021-07-08 11:00:00,529.64,531.29,529.27,531.29,16918.0,529.64,531.29,529.27,531.29,16918.0
2021-07-08 11:10:00,531.29,531.62,530.24,531.04,23188.0,531.29,531.62,530.24,531.04,23188.0
2021-07-08 11:20:00,531.17,531.26,530.22,530.76,5507.0,531.17,531.26,530.22,530.76,5507.0
2021-07-08 11:30:00,530.74,532.0,529.81,531.95,31044.0,530.74,532.0,529.81,531.95,31044.0
2021-07-08 11:40:00,531.84,532.25,531.11,532.22,21082.0,531.84,532.25,531.11,532.22,21082.0
2021-07-08 11:50:00,532.17,532.67,531.89,532.3,21405.0,532.17,532.67,531.89,532.3,21405.0
2021-07-08 12:00:00,532.45,532.62,531.9,532.26,10939.0,532.45,532.62,531.9,532.26,10939.0
2021-07-08 12:10:00,532.12,532.13,530.78,531.02,12062.0,532.12,532.13,530.78,531.02,12062.0
2021-07-08 12:20:00,530.92,531.5,530.68,531.5,7609.0,530.92,531.5,530.68,531.5,7609.0
2021-07-08 12:30:00,532.02,532.45,531.61,532.17,13980.0,532.02,532.45,531.61,532.17,13980.0
2021-07-08 12:40:00,532.09,532.19,531.34,532.06,9657.0,532.09,532.19,531.34,532.06,9657.0
2021-07-08 12:50:00,532.1,532.15,531.46,531.86,23099.0,532.1,532.15,531.46,531.86,23099.0
2021-07-08 13:00:00,531.91,534.34,531.9,533.24,47808.0,531.91,534.34,531.9,533.24,47808.0
2021-07-08 13:10:00,533.15,533.65,532.74,533.59,11942.0,533.15,533.65,532.74,533.59,11942.0
2021-07-08 13:20:00,533.36,534.63,533.22,534.25,12542.0,533.36,534.63,533.22,534.25,12542.0
2021-07-08 13:30:00,534.39,534.95,534.36,534.77,17346.0,534.39,534.95,534.36,534.77,17346.0
2021-07-08 13:40:00,534.7,534.88,533.82,534.59,16254.0,534.7,534.88,533.82,534.59,16254.0
2021-07-08 13:50:00,534.59,535.11,534.36,534.75,8117.0,534.59,535.11,534.36,534.75,8117.0
2021-07-08 14:00:00,534.8,534.92,534.2,534.28,10494.0,534.8,534.92,534.2,534.28,10494.0
2021-07-08 14:10:00,534.5,534.62,533.75,533.84,13411.0,534.5,534.62,533.75,533.84,13411.0
2021-07-08 14:20:00,533.75,533.85,533.09,533.5,15449.0,533.75,533.85,533.09,533.5,15449.0
2021-07-08 14:30:00,533.72,534.63,533.04,534.27,15543.0,533.72,534.63,533.04,534.27,15543.0
2021-07-08 14:40:00,534.28,534.51,533.76,533.86,7894.0,534.28,534.51,533.76,533.86,7894.0
2021-07-08 14:50:00,533.74,533.86,532.99,533.03,17955.0,533.74,533.86,532.99,533.03,17955.0
2021-07-08 15:00:00,532.91,533.15,532.45,532.47,11760.0,532.91,533.15,532.45,532.47,11760.0
2021-07-08 15:10:00,532.54,532.87,531.1,531.53,23120.0,532.54,532.87,531.1,531.53,23120.0
2021-07-08 15:20:00,531.59,532.29,531.07,531.57,24580.0,531.59,532.29,531.07,531.57,24580.0
2021-07-08 15:30:00,531.82,532.55,531.5,532.11,21329.0,531.82,532.55,531.5,532.11,21329.0
2021-07-08 15:40:00,532.21,532.3,529.83,529.88,46457.0,532.21,532.3,529.83,529.88,46457.0
2021-07-08 15:50:00,529.54,531.12,529.09,531.12,108511.0,529.54,531.12,529.09,531.12,108511.0
2021-07-09 09:30:00,531.0,533.51,530.35,531.96,94044.0,531.0,533.51,530.35,531.96,94044.0
2021-07-09 09:40:00,531.25,532.5,530.5,531.9,32128.0,531.25,532.5,530.5,531.9,32128.0
2021-07-09 09:50:00,531.95,532.0,530.48,530.89,22484.0,531.95,532.0,530.48,530.89,22484.0
2021-07-09 10:00:00,530.95,531.0,529.54,530.36,22917.0,530.95,531.0,529.54,530.36,22917.0
2021-07-09 10:10:00,530.63,531.04,529.83,529.88,12447.0,530.63,531.04,529.83,529.88,12447.0
2021-07-09 10:20:00,529.64,531.24,529.61,530.72,29987.0,529.64,531.24,529.61,530.72,29987.0
2021-07-09 10:30:00,530.72,530.73,528.58,530.13,33366.0,530.72,530.73,528.58,530.13,33366.0
2021-07-09 10:40:00,530.02,531.59,529.83,531.55,18257.0,530.02,531.59,529.83,531.55,18257.0
2021-07-09 10:50:00,531.41,533.58,531.41,533.58,19115.0,531.41,533.58,531.41,533.58,19115.0
2021-07-09 11:00:00,533.7,534.87,533.69,534.03,33648.0,533.7,534.87,533.69,534.03,33648.0
2021-07-09 11:10:00,534.01,534.08,533.26,534.04,18540.0,534.01,534.08,533.26,534.04,18540.0
2021-07-09 11:20:00,533.88,534.42,533.67,534.35,7782.0,533.88,534.42,533.67,534.35,7782.0
2021-07-09 11:30:00,534.35,535.04,534.35,534.72,14400.0,534.35,535.04,534.35,534.72,14400.0
2021-07-09 11:40:00,534.66,535.83,534.59,535.76,15742.0,534.66,535.83,534.59,535.76,15742.0
2021-07-09 11:50:00,535.76,535.87,535.0,535.02,22060.0,535.76,535.87,535.0,535.02,22060.0
2021-07-09 12:00:00,534.99,535.35,534.72,535.22,15288.0,534.99,535.35,534.72,535.22,15288.0
2021-07-09 12:10:00,535.41,536.68,535.37,536.23,28616.0,535.41,536.68,535.37,536.23,28616.0
2021-07-09 12:20:00,536.14,537.46,536.13,537.32,43190.0,536.14,537.46,536.13,537.32,43190.0
2021-07-09 12:30:00,537.32,538.26,536.45,536.63,38798.0,537.32,538.26,536.45,536.63,38798.0
2021-07-09 12:40:00,536.75,537.37,536.56,537.25,10337.0,536.75,537.37,536.56,537.25,10337.0
2021-07-09 12:50:00,537.25,537.62,537.03,537.62,10266.0,537.25,537.62,537.03,537.62,10266.0
2021-07-09 13:00:00,537.64,537.64,536.21,536.66,11208.0,537.64,537.64,536.21,536.66,11208.0
2021-07-09 13:10:00,536.67,537.85,536.67,537.44,13887.0,536.67,537.85,536.67,537.44,13887.0
2021-07-09 13:20:00,537.51,537.71,537.15,537.38,9392.0,537.51,537.71,537.15,537.38,9392.0
2021-07-09 13:30:00,537.27,537.43,536.47,536.89,12366.0,537.27,537.43,536.47,536.89,12366.0
2021-07-09 13:40:00,536.88,536.96,536.7,536.82,4331.0,536.88,536.96,536.7,536.82,4331.0
2021-07-09 13:50:00,536.72,537.48,536.58,537.48,12120.0,536.72,537.48,536.58,537.48,12120.0
2021-07-09 14:00:00,537.5,537.78,537.03,537.2,16531.0,537.5,537.78,537.03,537.2,16531.0
2021-07-09 14:10:00,537.17,537.88,537.17,537.52,19726.0,537.17,537.88,537.17,537.52,19726.0
2021-07-09 14:20:00,537.5,537.5,536.95,536.96,9947.0,537.5,537.5,536.95,536.96,9947.0
2021-07-09 14:30:00,536.98,537.15,536.73,536.86,7576.0,536.98,537.15,536.73,536.86,7576.0
2021-07-09 14:40:00,536.81,537.06,535.63,535.7,9174.0,536.81,537.06,535.63,535.7,9174.0
2021-07-09 14:50:00,535.67,536.54,535.59,536.35,6247.0,535.67,536.54,535.59,536.35,6247.0
2021-07-09 15:00:00,536.32,536.39,535.72,536.06,9476.0,536.32,536.39,535.72,536.06,9476.0
2021-07-09 15:10:00,535.97,536.23,535.79,536.05,5682.0,535.97,536.23,535.79,536.05,5682.0
2021-07-09 15:20:00,535.92,536.13,535.79,535.94,12825.0,535.92,536.13,535.79,535.94,12825.0
2021-07-09 15:30:00,535.99,536.04,535.16,535.41,18491.0,535.99,536.04,535.16,535.41,18491.0
2021-07-09 15:40:00,535.38,535.94,535.33,535.68,29565.0,535.38,535.94,535.33,535.68,29565.0
2021-07-09 15:50:00,535.8,536.76,535.74,535.98,71287.0,535.8,536.76,535.74,535.98,71287.0
2021-07-12 09:30:00,539.74,540.65,537.56,538.93,105066.0,539.74,540.65,537.56,538.93,105066.0
2021-07-12 09:40:00,539.05,539.59,537.15,537.15,43339.0,539.05,539.59,537.15,537.15,43339.0
2021-07-12 09:50:00,537.15,537.16,534.29,534.89,38286.0,537.15,537.16,534.29,534.89,38286.0
2021-07-12 10:00:00,534.69,535.04,533.3,533.9,29513.0,534.69,535.04,533.3,533.9,29513.0
2021-07-12 10:10:00,533.84,534.62,532.92,533.32,26619.0,533.84,534.62,532.92,533.32,26619.0
2021-07-12 10:20:00,533.37,534.51,533.14,534.41,18829.0,533.37,534.51,533.14,534.41,18829.0
2021-07-12 10:30:00,534.31,535.29,534.0,534.13,11716.0,534.31,535.29,534.0,534.13,11716.0
2021-07-12 10:40:00,534.26,535.9,534.26,535.44,17656.0,534.26,535.9,534.26,535.44,17656.0
2021-07-12 10:50:00,535.33,535.43,533.77,533.93,20813.0,535.33,535.43,533.77,533.93,20813.0
2021-07-12 11:00:00,533.82,535.69,533.71,535.19,17888.0,533.82,535.69,533.71,535.19,17888.0
2021-07-12 11:10:00,535.06,535.32,534.22,534.77,10304.0,535.06,535.32,534.22,534.77,10304.0
2021-07-12 11:20:00,534.9,535.09,533.98,534.76,17523.0,534.9,535.09,533.98,534.76,17523.0
2021-07-12 11:30:00,534.88,536.07,534.68,535.42,30510.0,534.88,536.07,534.68,535.42,30510.0
2021-07-12 11:40:00,535.42,536.47,535.09,535.49,46594.0,535.42,536.47,535.09,535.49,46594.0
2021-07-12 11:50:00,535.69,535.87,535.29,535.86,16060.0,535.69,535.87,535.29,535.86,16060.0
2021-07-12 12:00:00,535.77,535.85,535.45,535.45,5851.0,535.77,535.85,535.45,535.45,5851.0
2021-07-12 12:10:00,535.51,536.19,535.51,535.69,5228.0,535.51,536.19,535.51,535.69,5228.0
2021-07-12 12:20:00,535.69,536.08,535.11,535.73,8522.0,535.69,536.08,535.11,535.73,8522.0
2021-07-12 12:30:00,535.75,536.08,535.64,536.06,6287.0,535.75,536.08,535.64,536.06,6287.0
2021-07-12 12:40:00,536.15,536.69,535.81,536.3,29552.0,536.15,536.69,535.81,536.3,29552.0
2021-07-12 12:50:00,536.3,536.57,536.07,536.43,11682.0,536.3,536.57,536.07,536.43,11682.0
2021-07-12 13:00:00,536.43,536.43,534.7,534.79,25738.0,536.43,536.43,534.7,534.79,25738.0
2021-07-12 13:10:00,534.91,535.46,534.75,535.21,11497.0,534.91,535.46,534.75,535.21,11497.0
2021-07-12 13:20:00,535.28,535.48,535.13,535.48,5703.0,535.28,535.48,535.13,535.48,5703.0
2021-07-12 13:30:00,535.48,536.15,535.48,536.14,8364.0,535.48,536.15,535.48,536.14,8364.0
2021-07-12 13:40:00,536.15,536.24,535.38,535.42,7875.0,536.15,536.24,535.38,535.42,7875.0
2021-07-12 13:50:00,535.51,535.83,535.15,535.83,7018.0,535.51,535.83,535.15,535.83,7018.0
2021-07-12 14:00:00,535.88,536.06,535.43,535.88,9326.0,535.88,536.06,535.43,535.88,9326.0
2021-07-12 14:10:00,535.8,536.39,535.8,536.23,15351.0,535.8,536.39,535.8,536.23,15351.0
2021-07-12 14:20:00,536.29,536.4,535.92,536.0,5576.0,536.29,536.4,535.92,536.0,5576.0
2021-07-12 14:30:00,536.06,536.27,536.03,536.11,6213.0,536.06,536.27,536.03,536.11,6213.0
2021-07-12 14:40:00,536.2,536.2,535.45,535.45,9157.0,536.2,536.2,535.45,535.45,9157.0
2021-07-12 14:50:00,535.38,535.53,534.97,535.53,14277.0,535.38,535.53,534.97,535.53,14277.0
2021-07-12 15:00:00,535.69,535.86,535.32,535.72,10708.0,535.69,535.86,535.32,535.72,10708.0
2021-07-12 15:10:00,535.74,536.25,535.47,535.56,13886.0,535.74,536.25,535.47,535.56,13886.0
2021-07-12 15:20:00,535.56,535.7,535.25,535.26,19531.0,535.56,535.7,535.25,535.26,19531.0
2021-07-12 15:30:00,535.3,535.64,534.98,535.13,35048.0,535.3,535.64,534.98,535.13,35048.0
2021-07-12 15:40:00,535.2,535.67,534.96,535.57,18049.0,535.2,535.67,534.96,535.57,18049.0
2021-07-12 15:50:00,535.73,537.51,535.71,537.32,88905.0,535.73,537.51,535.71,537.32,88905.0
2021-07-13 09:30:00,535.99,538.99,535.51,537.3,66627.0,535.99,538.99,535.51,537.3,66627.0
2021-07-13 09:40:00,537.3,538.58,537.12,537.89,24807.0,537.3,538.58,537.12,537.89,24807.0
2021-07-13 09:50:00,538.05,540.38,538.01,539.54,41364.0,538.05,540.38,538.01,539.54,41364.0
2021-07-13 10:00:00,539.72,541.79,539.52,539.77,40920.0,539.72,541.79,539.52,539.77,40920.0
2021-07-13 10:10:00,539.72,540.87,539.23,540.22,32141.0,539.72,540.87,539.23,540.22,32141.0
2021-07-13 10:20:00,540.11,540.7,539.57,540.48,15552.0,540.11,540.7,539.57,540.48,15552.0
2021-07-13 10:30:00,540.45,544.59,540.07,541.87,182741.0,540.45,544.59,540.07,541.87,182741.0
2021-07-13 10:40:00,541.92,542.94,539.52,539.7,58461.0,541.92,542.94,539.52,539.7,58461.0
2021-07-13 10:50:00,539.77,540.47,539.2,539.69,31469.0,539.77,540.47,539.2,539.69,31469.0
2021-07-13 11:00:00,539.61,540.77,539.43,540.1,24603.0,539.61,540.77,539.43,540.1,24603.0
2021-07-13 11:10:00,540.23,541.56,539.89,541.44,21486.0,540.23,541.56,539.89,541.44,21486.0
2021-07-13 11:20:00,541.56,542.71,541.55,542.21,39927.0,541.56,542.71,541.55,542.21,39927.0
2021-07-13 11:30:00,542.06,542.67,541.8,542.13,22845.0,542.06,542.67,541.8,542.13,22845.0
2021-07-13 11:40:00,542.4,543.8,542.4,543.29,51922.0,542.4,543.8,542.4,543.29,51922.0
2021-07-13 11:50:00,543.32,543.8,542.89,543.29,23228.0,543.32,543.8,542.89,543.29,23228.0
2021-07-13 12:00:00,543.29,544.75,543.29,543.8,70763.0,543.29,544.75,543.29,543.8,70763.0
2021-07-13 12:10:00,543.68,544.09,543.1,544.09,12238.0,543.68,544.09,543.1,544.09,12238.0
2021-07-13 12:20:00,544.1,544.7,544.0,544.0,29361.0,544.1,544.7,544.0,544.0,29361.0
2021-07-13 12:30:00,543.86,545.23,543.86,544.83,45891.0,543.86,545.23,543.86,544.83,45891.0
2021-07-13 12:40:00,544.74,545.33,544.65,545.2,19486.0,544.74,545.33,544.65,545.2,19486.0
2021-07-13 12:50:00,545.06,545.12,543.79,544.08,20496.0,545.06,545.12,543.79,544.08,20496.0
2021-07-13 13:00:00,544.04,544.55,542.95,542.97,25939.0,544.04,544.55,542.95,542.97,25939.0
2021-07-13 13:10:00,542.98,543.05,541.1,541.1,26337.0,542.98,543.05,541.1,541.1,26337.0
2021-07-13 13:20:00,540.91,542.03,540.4,541.4,23045.0,540.91,542.03,540.4,541.4,23045.0
2021-07-13 13:30:00,541.2,541.39,540.29,540.62,22887.0,541.2,541.39,540.29,540.62,22887.0
2021-07-13 13:40:00,540.73,541.35,539.37,541.23,38487.0,540.73,541.35,539.37,541.23,38487.0
2021-07-13 13:50:00,540.89,541.86,540.64,541.21,19459.0,540.89,541.86,540.64,541.21,19459.0
2021-07-13 14:00:00,541.0,541.4,539.44,541.14,21184.0,541.0,541.4,539.44,541.14,21184.0
2021-07-13 14:10:00,541.33,541.91,541.05,541.64,16320.0,541.33,541.91,541.05,541.64,16320.0
2021-07-13 14:20:00,541.45,542.6,541.06,542.35,16813.0,541.45,542.6,541.06,542.35,16813.0
2021-07-13 14:30:00,542.55,542.66,541.38,541.48,11084.0,542.55,542.66,541.38,541.48,11084.0
2021-07-13 14:40:00,541.61,541.83,540.68,540.96,20323.0,541.61,541.83,540.68,540.96,20323.0
2021-07-13 14:50:00,540.92,542.43,540.79,542.27,11304.0,540.92,542.43,540.79,542.27,11304.0
2021-07-13 15:00:00,542.15,542.31,541.39,541.39,15630.0,542.15,542.31,541.39,541.39,15630.0
2021-07-13 15:10:00,541.5,541.8,540.93,541.72,29102.0,541.5,541.8,540.93,541.72,29102.0
2021-07-13 15:20:00,541.8,541.84,540.96,541.13,13926.0,541.8,541.84,540.96,541.13,13926.0
2021-07-13 15:30:00,541.12,541.3,540.4,541.25,33501.0,541.12,541.3,540.4,541.25,33501.0
2021-07-13 15:40:00,541.27,541.48,540.99,541.07,24742.0,541.27,541.48,540.99,541.07,24742.0
2021-07-13 15:50:00,541.04,541.37,539.6,540.87,156792.0,541.04,541.37,539.6,540.87,156792.0
2021-07-14 09:30:00,541.01,545.89,541.01,545.49,191503.0,541.01,545.89,541.01,545.49,191503.0
2021-07-14 09:40:00,545.54,547.75,544.06,547.33,103928.0,545.54,547.75,544.06,547.33,103928.0
2021-07-14 09:50:00,547.37,547.81,545.2,545.38,75484.0,547.37,547.81,545.2,545.38,75484.0
2021-07-14 10:00:00,545.39,551.38,545.39,551.08,173800.0,545.39,551.38,545.39,551.08,173800.0
2021-07-14 10:10:00,551.25,551.71,549.44,550.11,137294.0,551.25,551.71,549.44,550.11,137294.0
2021-07-14 10:20:00,549.91,551.44,549.5,550.5,90612.0,549.91,551.44,549.5,550.5,90612.0
2021-07-14 10:30:00,550.65,551.6,549.81,550.79,49952.0,550.65,551.6,549.81,550.79,49952.0
2021-07-14 10:40:00,550.89,553.46,550.68,552.59,108801.0,550.89,553.46,550.68,552.59,108801.0
2021-07-14 10:50:00,552.59,553.17,551.43,552.85,45805.0,552.59,553.17,551.43,552.85,45805.0
2021-07-14 11:00:00,552.82,553.69,552.28,552.7,46172.0,552.82,553.69,552.28,552.7,46172.0
2021-07-14 11:10:00,552.44,552.5,551.55,551.99,43135.0,552.44,552.5,551.55,551.99,43135.0
2021-07-14 11:20:00,552.0,552.53,550.7,551.0,90341.0,552.0,552.53,550.7,551.0,90341.0
2021-07-14 11:30:00,551.0,551.16,549.68,550.5,40342.0,551.0,551.16,549.68,550.5,40342.0
2021-07-14 11:40:00,550.5,550.66,548.5,548.97,65535.0,550.5,550.66,548.5,548.97,65535.0
2021-07-14 11:50:00,548.95,549.25,548.52,549.09,66769.0,548.95,549.25,548.52,549.09,66769.0
2021-07-14 12:00:00,548.95,551.6,548.94,551.2,49009.0,548.95,551.6,548.94,551.2,49009.0
2021-07-14 12:10:00,551.11,552.2,550.42,551.95,34106.0,551.11,552.2,550.42,551.95,34106.0
2021-07-14 12:20:00,552.11,552.8,551.61,552.45,34938.0,552.11,552.8,551.61,552.45,34938.0
2021-07-14 12:30:00,552.49,553.33,551.43,552.6,38125.0,552.49,553.33,551.43,552.6,38125.0
2021-07-14 12:40:00,552.53,553.06,551.52,551.78,28155.0,552.53,553.06,551.52,551.78,28155.0
2021-07-14 12:50:00,551.6,552.23,551.14,551.48,28091.0,551.6,552.23,551.14,551.48,28091.0
2021-07-14 13:00:00,551.38,552.26,551.37,552.08,18935.0,551.38,552.26,551.37,552.08,18935.0
2021-07-14 13:10:00,552.08,552.78,551.41,552.45,33988.0,552.08,552.78,551.41,552.45,33988.0
2021-07-14 13:20:00,552.47,552.88,551.08,551.42,50868.0,552.47,552.88,551.08,551.42,50868.0
2021-07-14 13:30:00,551.44,552.15,551.23,552.15,24122.0,551.44,552.15,551.23,552.15,24122.0
2021-07-14 13:40:00,551.74,552.3,551.32,551.32,32694.0,551.74,552.3,551.32,551.32,32694.0
2021-07-14 13:50:00,551.31,551.97,550.72,551.14,22840.0,551.31,551.97,550.72,551.14,22840.0
2021-07-14 14:00:00,551.24,551.82,550.96,551.11,26730.0,551.24,551.82,550.96,551.11,26730.0
2021-07-14 14:10:00,550.99,552.49,550.94,552.49,35551.0,550.99,552.49,550.94,552.49,35551.0
2021-07-14 14:20:00,552.36,553.58,552.35,553.52,59071.0,552.36,553.58,552.35,553.52,59071.0
2021-07-14 14:30:00,553.56,553.64,552.42,552.66,26733.0,553.56,553.64,552.42,552.66,26733.0
2021-07-14 14:40:00,552.65,553.31,552.56,553.0,28307.0,552.65,553.31,552.56,553.0,28307.0
2021-07-14 14:50:00,553.15,554.1,552.88,553.62,21904.0,553.15,554.1,552.88,553.62,21904.0
2021-07-14 15:00:00,553.54,553.71,552.72,552.97,22039.0,553.54,553.71,552.72,552.97,22039.0
2021-07-14 15:10:00,552.89,553.04,551.5,551.62,84372.0,552.89,553.04,551.5,551.62,84372.0
2021-07-14 15:20:00,551.5,552.14,551.5,551.62,40821.0,551.5,552.14,551.5,551.62,40821.0
2021-07-14 15:30:00,551.55,552.24,551.24,551.72,35856.0,551.55,552.24,551.24,551.72,35856.0
2021-07-14 15:40:00,551.75,551.75,550.2,550.43,60595.0,551.75,551.75,550.2,550.43,60595.0
2021-07-14 15:50:00,550.01,550.1,547.29,547.9,194131.0,550.01,550.1,547.29,547.9,194131.0
2021-07-15 09:30:00,553.97,557.54,547.0,550.47,637590.0,553.97,557.54,547.0,550.47,637590.0
2021-07-15 09:40:00,550.44,555.67,549.59,554.65,262211.0,550.44,555.67,549.59,554.65,262211.0
2021-07-15 09:50:00,554.64,557.0,551.87,556.82,147273.0,554.64,557.0,551.87,556.82,147273.0
2021-07-15 10:00:00,556.9,557.26,552.5,553.85,146598.0,556.9,557.26,552.5,553.85,146598.0
2021-07-15 10:10:00,553.86,553.89,547.58,547.82,145702.0,553.86,553.89,547.58,547.82,145702.0
2021-07-15 10:20:00,547.82,549.94,545.77,546.03,116049.0,547.82,549.94,545.77,546.03,116049.0
2021-07-15 10:30:00,546.27,546.98,544.53,546.19,112459.0,546.27,546.98,544.53,546.19,112459.0
2021-07-15 10:40:00,546.25,546.25,541.02,541.59,124485.0,546.25,546.25,541.02,541.59,124485.0
2021-07-15 10:50:00,541.35,544.74,540.68,542.76,113363.0,541.35,544.74,540.68,542.76,113363.0
2021-07-15 11:00:00,542.76,545.11,541.27,544.34,64013.0,542.76,545.11,541.27,544.34,64013.0
2021-07-15 11:10:00,543.91,544.76,543.29,543.56,39567.0,543.91,544.76,543.29,543.56,39567.0
2021-07-15 11:20:00,543.81,544.89,543.81,544.3,37061.0,543.81,544.89,543.81,544.3,37061.0
2021-07-15 11:30:00,544.27,544.44,542.56,542.82,30544.0,544.27,544.44,542.56,542.82,30544.0
2021-07-15 11:40:00,542.74,543.36,540.88,540.98,62707.0,542.74,543.36,540.88,540.98,62707.0
2021-07-15 11:50:00,540.98,541.49,539.42,539.78,49760.0,540.98,541.49,539.42,539.78,49760.0
2021-07-15 12:00:00,539.54,540.27,538.2,538.72,80082.0,539.54,540.27,538.2,538.72,80082.0
2021-07-15 12:10:00,538.6,540.88,538.6,540.88,58455.0,538.6,540.88,538.6,540.88,58455.0
2021-07-15 12:20:00,540.77,541.87,540.5,541.78,52338.0,540.77,541.87,540.5,541.78,52338.0
2021-07-15 12:30:00,541.75,542.14,540.72,541.67,26385.0,541.75,542.14,540.72,541.67,26385.0
2021-07-15 12:40:00,541.7,542.35,541.13,542.05,19711.0,541.7,542.35,541.13,542.05,19711.0
2021-07-15 12:50:00,542.01,542.01,541.1,541.48,16648.0,542.01,542.01,541.1,541.48,16648.0
2021-07-15 13:00:00,541.28,541.64,540.04,540.62,27585.0,541.28,541.64,540.04,540.62,27585.0
2021-07-15 13:10:00,540.51,541.02,539.8,540.19,19388.0,540.51,541.02,539.8,540.19,19388.0
2021-07-15 13:20:00,540.08,541.58,540.0,540.83,18476.0,540.08,541.58,540.0,540.83,18476.0
2021-07-15 13:30:00,540.77,540.77,539.7,539.9,30246.0,540.77,540.77,539.7,539.9,30246.0
2021-07-15 13:40:00,539.7,540.08,538.65,539.9,42371.0,539.7,540.08,538.65,539.9,42371.0
2021-07-15 13:50:00,539.86,540.04,538.47,539.6,44268.0,539.86,540.04,538.47,539.6,44268.0
2021-07-15 14:00:00,539.27,539.89,538.33,539.26,67075.0,539.27,539.89,538.33,539.26,67075.0
2021-07-15 14:10:00,539.19,541.12,538.65,541.05,39641.0,539.19,541.12,538.65,541.05,39641.0
2021-07-15 14:20:00,541.14,542.35,541.09,541.7,53136.0,541.14,542.35,541.09,541.7,53136.0
2021-07-15 14:30:00,541.6,541.89,540.76,540.87,47149.0,541.6,541.89,540.76,540.87,47149.0
2021-07-15 14:40:00,540.7,541.65,540.2,541.61,24358.0,540.7,541.65,540.2,541.61,24358.0
2021-07-15 14:50:00,541.6,543.16,541.6,542.98,41284.0,541.6,543.16,541.6,542.98,41284.0
2021-07-15 15:00:00,542.98,543.66,541.29,541.35,44221.0,542.98,543.66,541.29,541.35,44221.0
2021-07-15 15:10:00,541.3,541.7,541.11,541.39,31432.0,541.3,541.7,541.11,541.39,31432.0
2021-07-15 15:20:00,541.23,541.94,541.14,541.47,26054.0,541.23,541.94,541.14,541.47,26054.0
2021-07-15 15:30:00,541.31,542.78,541.3,541.47,42295.0,541.31,542.78,541.3,541.47,42295.0
2021-07-15 15:40:00,541.54,541.93,541.08,541.5,47557.0,541.54,541.93,541.08,541.5,47557.0
2021-07-15 15:50:00,541.56,543.21,541.25,543.09,180891.0,541.56,543.21,541.25,543.09,180891.0
2021-07-16 09:30:00,541.46,544.06,540.17,541.47,139678.0,541.46,544.06,540.17,541.47,139678.0
2021-07-16 09:40:00,541.71,542.05,538.55,539.02,35540.0,541.71,542.05,538.55,539.02,35540.0
2021-07-16 09:50:00,539.2,539.86,537.32,538.63,45431.0,539.2,539.86,537.32,538.63,45431.0
2021-07-16 10:00:00,538.71,538.73,535.07,535.32,71918.0,538.71,538.73,535.07,535.32,71918.0
2021-07-16 10:10:00,535.26,535.94,534.65,534.71,61989.0,535.26,535.94,534.65,534.71,61989.0
2021-07-16 10:20:00,534.5,534.81,532.67,534.09,66778.0,534.5,534.81,532.67,534.09,66778.0
2021-07-16 10:30:00,533.77,536.89,533.77,536.63,51118.0,533.77,536.89,533.77,536.63,51118.0
2021-07-16 10:40:00,536.87,537.95,536.47,537.78,39534.0,536.87,537.95,536.47,537.78,39534.0
2021-07-16 10:50:00,537.95,538.5,536.92,537.36,28431.0,537.95,538.5,536.92,537.36,28431.0
2021-07-16 11:00:00,537.3,537.99,535.56,535.65,51417.0,537.3,537.99,535.56,535.65,51417.0
2021-07-16 11:10:00,535.5,536.84,534.81,535.21,27141.0,535.5,536.84,534.81,535.21,27141.0
2021-07-16 11:20:00,535.27,536.11,534.42,534.48,21146.0,535.27,536.11,534.42,534.48,21146.0
2021-07-16 11:30:00,534.5,536.11,534.5,535.69,16445.0,534.5,536.11,534.5,535.69,16445.0
2021-07-16 11:40:00,535.67,535.67,533.81,534.29,30826.0,535.67,535.67,533.81,534.29,30826.0
2021-07-16 11:50:00,534.32,535.36,533.62,533.81,19723.0,534.32,535.36,533.62,533.81,19723.0
2021-07-16 12:00:00,533.74,534.68,533.7,534.44,17525.0,533.74,534.68,533.7,534.44,17525.0
2021-07-16 12:10:00,534.44,535.23,533.69,534.66,22000.0,534.44,535.23,533.69,534.66,22000.0
2021-07-16 12:20:00,534.87,535.58,534.64,535.5,21731.0,534.87,535.58,534.64,535.5,21731.0
2021-07-16 12:30:00,535.38,535.98,535.22,535.26,14153.0,535.38,535.98,535.22,535.26,14153.0
2021-07-16 12:40:00,535.51,535.85,534.98,535.67,11026.0,535.51,535.85,534.98,535.67,11026.0
2021-07-16 12:50:00,535.62,536.7,535.6,536.19,9600.0,535.62,536.7,535.6,536.19,9600.0
2021-07-16 13:00:00,536.22,536.73,535.75,536.66,12237.0,536.22,536.73,535.75,536.66,12237.0
2021-07-16 13:10:00,536.9,537.13,536.37,537.13,28513.0,536.9,537.13,536.37,537.13,28513.0
2021-07-16 13:20:00,537.14,537.39,536.33,536.47,10425.0,537.14,537.39,536.33,536.47,10425.0
2021-07-16 13:30:00,536.47,536.47,535.0,535.12,10776.0,536.47,536.47,535.0,535.12,10776.0
2021-07-16 13:40:00,535.24,535.42,534.97,535.11,5863.0,535.24,535.42,534.97,535.11,5863.0
2021-07-16 13:50:00,535.18,535.44,534.59,534.61,9754.0,535.18,535.44,534.59,534.61,9754.0
2021-07-16 14:00:00,534.52,534.61,533.25,533.26,34968.0,534.52,534.61,533.25,533.26,34968.0
2021-07-16 14:10:00,533.26,534.12,533.21,533.5,24228.0,533.26,534.12,533.21,533.5,24228.0
2021-07-16 14:20:00,533.46,533.87,532.73,532.89,30692.0,533.46,533.87,532.73,532.89,30692.0
2021-07-16 14:30:00,532.89,533.0,531.71,532.37,44863.0,532.89,533.0,531.71,532.37,44863.0
2021-07-16 14:40:00,532.39,532.59,531.79,532.11,21391.0,532.39,532.59,531.79,532.11,21391.0
2021-07-16 14:50:00,531.96,532.3,531.62,531.93,19958.0,531.96,532.3,531.62,531.93,19958.0
2021-07-16 15:00:00,531.98,532.07,530.84,531.15,23235.0,531.98,532.07,530.84,531.15,23235.0
2021-07-16 15:10:00,531.07,531.15,530.71,530.92,45229.0,531.07,531.15,530.71,530.92,45229.0
2021-07-16 15:20:00,530.92,530.92,529.21,529.72,63086.0,530.92,530.92,529.21,529.72,63086.0
2021-07-16 15:30:00,529.86,529.88,528.77,529.41,48032.0,529.86,529.88,528.77,529.41,48032.0
2021-07-16 15:40:00,529.28,529.64,528.15,528.15,67560.0,529.28,529.64,528.15,528.15,67560.0
2021-07-16 15:50:00,528.13,530.42,527.05,530.42,352058.0,528.13,530.42,527.05,530.42,352058.0
2021-07-19 09:30:00,526.5,527.83,522.24,526.72,206764.0,526.5,527.83,522.24,526.72,206764.0
2021-07-19 09:40:00,526.83,530.31,525.1,528.39,101325.0,526.83,530.31,525.1,528.39,101325.0
2021-07-19 09:50:00,528.58,529.86,526.22,526.75,51714.0,528.58,529.86,526.22,526.75,51714.0
2021-07-19 10:00:00,526.63,528.54,525.09,528.32,107188.0,526.63,528.54,525.09,528.32,107188.0
2021-07-19 10:10:00,528.02,530.97,526.67,530.55,65863.0,528.02,530.97,526.67,530.55,65863.0
2021-07-19 10:20:00,530.77,532.95,530.18,532.26,57291.0,530.77,532.95,530.18,532.26,57291.0
2021-07-19 10:30:00,532.06,532.69,529.03,531.18,77098.0,532.06,532.69,529.03,531.18,77098.0
2021-07-19 10:40:00,531.33,532.35,530.91,531.34,55737.0,531.33,532.35,530.91,531.34,55737.0
2021-07-19 10:50:00,531.4,532.21,529.8,531.42,30329.0,531.4,532.21,529.8,531.42,30329.0
2021-07-19 11:00:00,531.53,534.92,530.98,534.29,58052.0,531.53,534.92,530.98,534.29,58052.0
2021-07-19 11:10:00,534.29,534.57,532.66,532.77,28991.0,534.29,534.57,532.66,532.77,28991.0
2021-07-19 11:20:00,532.95,533.62,532.09,532.55,24570.0,532.95,533.62,532.09,532.55,24570.0
2021-07-19 11:30:00,532.56,533.91,531.88,532.2,36463.0,532.56,533.91,531.88,532.2,36463.0
2021-07-19 11:40:00,532.22,533.39,531.87,532.69,21751.0,532.22,533.39,531.87,532.69,21751.0
2021-07-19 11:50:00,532.85,532.98,531.85,531.92,21317.0,532.85,532.98,531.85,531.92,21317.0
2021-07-19 12:00:00,532.03,532.06,529.71,529.72,34544.0,532.03,532.06,529.71,529.72,34544.0
2021-07-19 12:10:00,529.78,530.6,529.44,530.4,23816.0,529.78,530.6,529.44,530.4,23816.0
2021-07-19 12:20:00,530.26,530.52,528.58,530.52,49878.0,530.26,530.52,528.58,530.52,49878.0
2021-07-19 12:30:00,530.52,532.21,528.96,529.06,165797.0,530.52,532.21,528.96,529.06,165797.0
2021-07-19 12:40:00,528.93,529.4,528.01,528.11,22806.0,528.93,529.4,528.01,528.11,22806.0
2021-07-19 12:50:00,528.18,528.65,527.51,528.62,27319.0,528.18,528.65,527.51,528.62,27319.0
2021-07-19 13:00:00,528.42,529.23,527.73,529.23,36107.0,528.42,529.23,527.73,529.23,36107.0
2021-07-19 13:10:00,529.23,529.38,528.63,528.99,19407.0,529.23,529.38,528.63,528.99,19407.0
2021-07-19 13:20:00,528.72,528.8,527.7,528.15,18925.0,528.72,528.8,527.7,528.15,18925.0
2021-07-19 13:30:00,528.0,529.73,528.0,529.33,31057.0,528.0,529.73,528.0,529.33,31057.0
2021-07-19 13:40:00,529.16,529.56,528.57,528.57,16801.0,529.16,529.56,528.57,528.57,16801.0
2021-07-19 13:50:00,528.64,529.73,527.79,527.83,19847.0,528.64,529.73,527.79,527.83,19847.0
2021-07-19 14:00:00,527.88,529.17,527.72,527.95,18943.0,527.88,529.17,527.72,527.95,18943.0
2021-07-19 14:10:00,528.1,529.61,528.1,529.5,17754.0,528.1,529.61,528.1,529.5,17754.0
2021-07-19 14:20:00,529.61,529.84,528.93,529.75,11228.0,529.61,529.84,528.93,529.75,11228.0
2021-07-19 14:30:00,529.74,529.74,528.37,528.37,14218.0,529.74,529.74,528.37,528.37,14218.0
2021-07-19 14:40:00,528.34,528.48,528.03,528.4,35224.0,528.34,528.48,528.03,528.4,35224.0
2021-07-19 14:50:00,528.36,529.59,527.89,529.07,18514.0,528.36,529.59,527.89,529.07,18514.0
2021-07-19 15:00:00,529.08,531.31,528.9,531.0,35576.0,529.08,531.31,528.9,531.0,35576.0
2021-07-19 15:10:00,531.07,531.27,529.61,529.66,37402.0,531.07,531.27,529.61,529.66,37402.0
2021-07-19 15:20:00,529.65,529.67,528.65,529.18,19437.0,529.65,529.67,528.65,529.18,19437.0
2021-07-19 15:30:00,528.88,529.73,528.79,529.73,41397.0,528.88,529.73,528.79,529.73,41397.0
2021-07-19 15:40:00,529.68,530.58,529.11,529.39,46783.0,529.68,530.58,529.11,529.39,46783.0
2021-07-19 15:50:00,529.27,532.39,528.98,532.28,180317.0,529.27,532.39,528.98,532.28,180317.0
2021-07-20 09:30:00,526.81,529.66,524.07,524.53,210006.0,526.81,529.66,524.07,524.53,210006.0
2021-07-20 09:40:00,524.17,525.74,521.6,523.5,109159.0,524.17,525.74,521.6,523.5,109159.0
2021-07-20 09:50:00,523.37,524.42,522.64,523.95,48191.0,523.37,524.42,522.64,523.95,48191.0
2021-07-20 10:00:00,523.86,524.54,520.3,521.55,73058.0,523.86,524.54,520.3,521.55,73058.0
2021-07-20 10:10:00,521.48,523.48,520.93,522.62,68337.0,521.48,523.48,520.93,522.62,68337.0
2021-07-20 10:20:00,523.12,525.57,523.06,525.26,68800.0,523.12,525.57,523.06,525.26,68800.0
2021-07-20 10:30:00,525.2,526.36,524.5,525.44,39286.0,525.2,526.36,524.5,525.44,39286.0
2021-07-20 10:40:00,525.55,528.2,525.4,527.67,54611.0,525.55,528.2,525.4,527.67,54611.0
2021-07-20 10:50:00,527.56,528.07,527.0,527.64,32068.0,527.56,528.07,527.0,527.64,32068.0
2021-07-20 11:00:00,527.7,528.92,527.41,528.66,38940.0,527.7,528.92,527.41,528.66,38940.0
2021-07-20 11:10:00,528.77,529.28,528.1,529.19,25549.0,528.77,529.28,528.1,529.19,25549.0
2021-07-20 11:20:00,529.05,530.67,529.02,529.84,42987.0,529.05,530.67,529.02,529.84,42987.0
2021-07-20 11:30:00,529.93,531.79,529.8,531.31,67391.0,529.93,531.79,529.8,531.31,67391.0
2021-07-20 11:40:00,531.31,532.48,531.3,531.43,35107.0,531.31,532.48,531.3,531.43,35107.0
2021-07-20 11:50:00,531.45,531.87,530.62,531.01,53129.0,531.45,531.87,530.62,531.01,53129.0
2021-07-20 12:00:00,531.0,532.0,530.78,530.78,27896.0,531.0,532.0,530.78,530.78,27896.0
2021-07-20 12:10:00,530.8,531.28,530.1,530.98,29348.0,530.8,531.28,530.1,530.98,29348.0
2021-07-20 12:20:00,530.94,531.33,530.5,530.76,21215.0,530.94,531.33,530.5,530.76,21215.0
2021-07-20 12:30:00,530.8,533.36,530.63,533.27,40632.0,530.8,533.36,530.63,533.27,40632.0
2021-07-20 12:40:00,533.33,534.71,532.87,534.01,43703.0,533.33,534.71,532.87,534.01,43703.0
2021-07-20 12:50:00,534.03,534.34,532.75,533.25,31539.0,534.03,534.34,532.75,533.25,31539.0
2021-07-20 13:00:00,533.21,533.87,532.7,533.87,36642.0,533.21,533.87,532.7,533.87,36642.0
2021-07-20 13:10:00,533.66,535.74,533.29,535.4,38191.0,533.66,535.74,533.29,535.4,38191.0
2021-07-20 13:20:00,535.4,535.74,534.12,534.27,31191.0,535.4,535.74,534.12,534.27,31191.0
2021-07-20 13:30:00,534.38,534.61,533.51,534.42,39091.0,534.38,534.61,533.51,534.42,39091.0
2021-07-20 13:40:00,534.44,534.51,533.26,533.63,26347.0,534.44,534.51,533.26,533.63,26347.0
2021-07-20 13:50:00,533.63,534.22,532.75,533.13,44634.0,533.63,534.22,532.75,533.13,44634.0
2021-07-20 14:00:00,533.12,534.21,532.84,534.13,30374.0,533.12,534.21,532.84,534.13,30374.0
2021-07-20 14:10:00,534.17,534.71,533.9,534.67,31496.0,534.17,534.71,533.9,534.67,31496.0
2021-07-20 14:20:00,534.71,535.42,534.31,535.17,36369.0,534.71,535.42,534.31,535.17,36369.0
2021-07-20 14:30:00,535.25,536.0,534.85,534.98,33354.0,535.25,536.0,534.85,534.98,33354.0
2021-07-20 14:40:00,534.99,535.31,533.79,533.92,29979.0,534.99,535.31,533.79,533.92,29979.0
2021-07-20 14:50:00,534.04,534.8,533.7,534.3,51105.0,534.04,534.8,533.7,534.3,51105.0
2021-07-20 15:00:00,534.17,536.05,534.14,535.76,61992.0,534.17,536.05,534.14,535.76,61992.0
2021-07-20 15:10:00,535.7,536.18,535.09,535.5,53583.0,535.7,536.18,535.09,535.5,53583.0
2021-07-20 15:20:00,535.44,536.64,534.75,534.77,71361.0,535.44,536.64,534.75,534.77,71361.0
2021-07-20 15:30:00,534.77,534.84,533.99,534.12,95961.0,534.77,534.84,533.99,534.12,95961.0
2021-07-20 15:40:00,534.13,534.14,532.61,532.69,152200.0,534.13,534.14,532.61,532.69,152200.0
2021-07-20 15:50:00,532.74,533.74,529.66,531.05,371026.0,532.74,533.74,529.66,531.05,371026.0
2021-07-21 09:30:00,526.13,530.99,516.5,518.87,803335.0,526.13,530.99,516.5,518.87,803335.0
2021-07-21 09:40:00,518.73,518.79,514.4,514.75,462933.0,518.73,518.79,514.4,514.75,462933.0
2021-07-21 09:50:00,514.89,517.49,513.22,516.38,398230.0,514.89,517.49,513.22,516.38,398230.0
2021-07-21 10:00:00,516.01,516.95,511.13,511.36,394974.0,516.01,516.95,511.13,511.36,394974.0
2021-07-21 10:10:00,511.48,512.12,507.34,508.98,498072.0,511.48,512.12,507.34,508.98,498072.0
2021-07-21 10:20:00,508.98,509.93,507.35,508.5,204570.0,508.98,509.93,507.35,508.5,204570.0
2021-07-21 10:30:00,508.72,509.59,505.61,509.46,371581.0,508.72,509.59,505.61,509.46,371581.0
2021-07-21 10:40:00,509.46,511.48,508.59,510.1,277128.0,509.46,511.48,508.59,510.1,277128.0
2021-07-21 10:50:00,510.11,511.75,508.28,510.18,258365.0,510.11,511.75,508.28,510.18,258365.0
2021-07-21 11:00:00,510.33,512.18,509.65,509.9,194775.0,510.33,512.18,509.65,509.9,194775.0
2021-07-21 11:10:00,510.1,511.33,508.66,510.13,147367.0,510.1,511.33,508.66,510.13,147367.0
2021-07-21 11:20:00,510.26,511.58,509.73,510.81,107529.0,510.26,511.58,509.73,510.81,107529.0
2021-07-21 11:30:00,510.93,511.74,508.71,510.73,145379.0,510.93,511.74,508.71,510.73,145379.0
2021-07-21 11:40:00,510.65,512.27,509.7,510.19,109506.0,510.65,512.27,509.7,510.19,109506.0
2021-07-21 11:50:00,510.27,510.35,508.0,509.29,128228.0,510.27,510.35,508.0,509.29,128228.0
2021-07-21 12:00:00,509.37,510.33,508.9,510.06,66929.0,509.37,510.33,508.9,510.06,66929.0
2021-07-21 12:10:00,510.12,512.11,510.11,511.71,152922.0,510.12,512.11,510.11,511.71,152922.0
2021-07-21 12:20:00,511.63,511.98,510.48,510.92,91981.0,511.63,511.98,510.48,510.92,91981.0
2021-07-21 12:30:00,510.96,511.11,510.02,510.34,76427.0,510.96,511.11,510.02,510.34,76427.0
2021-07-21 12:40:00,510.26,511.47,509.9,510.94,98074.0,510.26,511.47,509.9,510.94,98074.0
2021-07-21 12:50:00,510.69,510.69,509.8,509.92,76973.0,510.69,510.69,509.8,509.92,76973.0
2021-07-21 13:00:00,509.85,509.85,508.35,508.74,95774.0,509.85,509.85,508.35,508.74,95774.0
2021-07-21 13:10:00,508.45,508.89,507.8,508.89,109426.0,508.45,508.89,507.8,508.89,109426.0
2021-07-21 13:20:00,508.89,509.32,508.23,508.72,73595.0,508.89,509.32,508.23,508.72,73595.0
2021-07-21 13:30:00,508.72,510.15,508.54,510.14,91059.0,508.72,510.15,508.54,510.14,91059.0
2021-07-21 13:40:00,509.98,511.47,509.98,511.47,85272.0,509.98,511.47,509.98,511.47,85272.0
2021-07-21 13:50:00,511.45,511.46,508.92,509.09,108147.0,511.45,511.46,508.92,509.09,108147.0
2021-07-21 14:00:00,509.11,509.64,508.52,509.19,143592.0,509.11,509.64,508.52,509.19,143592.0
2021-07-21 14:10:00,509.12,509.77,508.78,509.56,60044.0,509.12,509.77,508.78,509.56,60044.0
2021-07-21 14:20:00,509.47,510.09,508.36,508.4,80771.0,509.47,510.09,508.36,508.4,80771.0
2021-07-21 14:30:00,508.42,508.89,507.55,508.17,109438.0,508.42,508.89,507.55,508.17,109438.0
2021-07-21 14:40:00,508.1,510.0,507.83,509.73,109874.0,508.1,510.0,507.83,509.73,109874.0
2021-07-21 14:50:00,509.96,510.27,508.63,510.09,85552.0,509.96,510.27,508.63,510.09,85552.0
2021-07-21 15:00:00,509.97,511.19,509.8,510.55,120553.0,509.97,511.19,509.8,510.55,120553.0
2021-07-21 15:10:00,510.62,511.97,509.91,511.72,126229.0,510.62,511.97,509.91,511.72,126229.0
2021-07-21 15:20:00,511.8,512.44,510.27,511.06,122592.0,511.8,512.44,510.27,511.06,122592.0
2021-07-21 15:30:00,511.1,511.72,510.74,510.85,112463.0,511.1,511.72,510.74,510.85,112463.0
2021-07-21 15:40:00,510.79,512.25,510.36,511.35,165231.0,510.79,512.25,510.36,511.35,165231.0
2021-07-21 15:50:00,511.35,514.0,511.19,513.88,488749.0,511.35,514.0,511.19,513.88,488749.0
2021-07-22 09:30:00,510.21,513.68,507.33,509.45,299786.0,510.21,513.68,507.33,509.45,299786.0
2021-07-22 09:40:00,509.46,511.59,508.72,510.33,130721.0,509.46,511.59,508.72,510.33,130721.0
2021-07-22 09:50:00,510.43,511.46,509.18,510.11,86498.0,510.43,511.46,509.18,510.11,86498.0
2021-07-22 10:00:00,510.18,510.86,508.03,509.06,116451.0,510.18,510.86,508.03,509.06,116451.0
2021-07-22 10:10:00,509.25,510.23,508.31,510.0,54637.0,509.25,510.23,508.31,510.0,54637.0
2021-07-22 10:20:00,509.97,511.73,509.73,510.28,96447.0,509.97,511.73,509.73,510.28,96447.0
2021-07-22 10:30:00,510.35,510.78,509.89,510.28,90516.0,510.35,510.78,509.89,510.28,90516.0
2021-07-22 10:40:00,510.13,510.33,508.77,509.15,71724.0,510.13,510.33,508.77,509.15,71724.0
2021-07-22 10:50:00,509.23,509.49,508.75,509.13,97674.0,509.23,509.49,508.75,509.13,97674.0
2021-07-22 11:00:00,509.18,510.61,509.14,510.0,47784.0,509.18,510.61,509.14,510.0,47784.0
2021-07-22 11:10:00,509.99,509.99,508.5,508.59,59403.0,509.99,509.99,508.5,508.59,59403.0
2021-07-22 11:20:00,508.65,508.87,507.94,508.17,96628.0,508.65,508.87,507.94,508.17,96628.0
2021-07-22 11:30:00,508.11,509.49,507.85,509.3,68248.0,508.11,509.49,507.85,509.3,68248.0
2021-07-22 11:40:00,509.17,509.36,508.56,508.79,41423.0,509.17,509.36,508.56,508.79,41423.0
2021-07-22 11:50:00,508.87,509.34,508.55,508.75,30440.0,508.87,509.34,508.55,508.75,30440.0
2021-07-22 12:00:00,508.83,509.21,507.04,507.12,49092.0,508.83,509.21,507.04,507.12,49092.0
2021-07-22 12:10:00,507.18,508.15,507.1,507.41,37071.0,507.18,508.15,507.1,507.41,37071.0
2021-07-22 12:20:00,507.39,508.5,507.0,508.04,89495.0,507.39,508.5,507.0,508.04,89495.0
2021-07-22 12:30:00,507.94,508.2,507.66,507.93,34873.0,507.94,508.2,507.66,507.93,34873.0
2021-07-22 12:40:00,507.72,508.18,507.62,507.83,37441.0,507.72,508.18,507.62,507.83,37441.0
2021-07-22 12:50:00,508.08,508.14,507.5,507.88,24549.0,508.08,508.14,507.5,507.88,24549.0
2021-07-22 13:00:00,507.91,508.49,507.78,508.42,27707.0,507.91,508.49,507.78,508.42,27707.0
2021-07-22 13:10:00,508.41,509.12,507.99,508.9,29429.0,508.41,509.12,507.99,508.9,29429.0
2021-07-22 13:20:00,508.93,509.35,508.67,508.93,29553.0,508.93,509.35,508.67,508.93,29553.0
2021-07-22 13:30:00,508.99,509.65,508.91,509.4,19707.0,508.99,509.65,508.91,509.4,19707.0
2021-07-22 13:40:00,509.4,509.93,509.14,509.8,24516.0,509.4,509.93,509.14,509.8,24516.0
2021-07-22 13:50:00,509.73,509.96,509.39,509.7,28619.0,509.73,509.96,509.39,509.7,28619.0
2021-07-22 14:00:00,509.82,509.87,508.79,508.97,24797.0,509.82,509.87,508.79,508.97,24797.0
2021-07-22 14:10:00,509.0,509.9,508.9,509.86,30385.0,509.0,509.9,508.9,509.86,30385.0
2021-07-22 14:20:00,509.77,509.92,509.23,509.44,27195.0,509.77,509.92,509.23,509.44,27195.0
2021-07-22 14:30:00,509.49,509.75,508.83,508.92,30901.0,509.49,509.75,508.83,508.92,30901.0
2021-07-22 14:40:00,509.0,510.2,508.96,509.78,41867.0,509.0,510.2,508.96,509.78,41867.0
2021-07-22 14:50:00,509.82,510.53,509.37,510.33,29140.0,509.82,510.53,509.37,510.33,29140.0
2021-07-22 15:00:00,510.33,511.0,510.14,510.8,54868.0,510.33,511.0,510.14,510.8,54868.0
2021-07-22 15:10:00,510.78,511.19,510.28,510.37,38504.0,510.78,511.19,510.28,510.37,38504.0
2021-07-22 15:20:00,510.35,510.79,510.1,510.62,43653.0,510.35,510.79,510.1,510.62,43653.0
2021-07-22 15:30:00,510.64,511.68,510.16,511.64,106620.0,510.64,511.68,510.16,511.64,106620.0
2021-07-22 15:40:00,511.6,512.13,511.04,511.77,103160.0,511.6,512.13,511.04,511.77,103160.0
2021-07-22 15:50:00,511.83,511.86,510.91,511.63,167424.0,511.83,511.86,510.91,511.63,167424.0
2021-07-23 09:30:00,511.6,513.45,508.3,509.05,168448.0,511.6,513.45,508.3,509.05,168448.0
2021-07-23 09:40:00,509.12,509.54,507.79,508.86,143474.0,509.12,509.54,507.79,508.86,143474.0
2021-07-23 09:50:00,508.8,509.15,507.12,507.34,91149.0,508.8,509.15,507.12,507.34,91149.0
2021-07-23 10:00:00,507.48,507.67,505.18,505.87,135475.0,507.48,507.67,505.18,505.87,135475.0
2021-07-23 10:10:00,505.66,506.72,504.66,506.72,123136.0,505.66,506.72,504.66,506.72,123136.0
2021-07-23 10:20:00,506.64,506.77,505.47,505.53,65753.0,506.64,506.77,505.47,505.53,65753.0
2021-07-23 10:30:00,505.59,506.78,505.52,506.46,45379.0,505.59,506.78,505.52,506.46,45379.0
2021-07-23 10:40:00,506.35,507.43,505.93,507.2,26172.0,506.35,507.43,505.93,507.2,26172.0
2021-07-23 10:50:00,507.2,507.74,506.93,507.14,38331.0,507.2,507.74,506.93,507.14,38331.0
2021-07-23 11:00:00,507.19,508.24,506.63,507.87,38457.0,507.19,508.24,506.63,507.87,38457.0
2021-07-23 11:10:00,508.05,510.48,507.98,510.12,75124.0,508.05,510.48,507.98,510.12,75124.0
2021-07-23 11:20:00,510.35,510.92,509.59,510.74,63018.0,510.35,510.92,509.59,510.74,63018.0
2021-07-23 11:30:00,510.75,511.75,510.67,511.65,55196.0,510.75,511.75,510.67,511.65,55196.0
2021-07-23 11:40:00,511.47,512.05,511.07,511.93,45990.0,511.47,512.05,511.07,511.93,45990.0
2021-07-23 11:50:00,511.94,512.8,511.91,512.57,31826.0,511.94,512.8,511.91,512.57,31826.0
2021-07-23 12:00:00,512.71,513.78,512.44,513.7,57130.0,512.71,513.78,512.44,513.7,57130.0
2021-07-23 12:10:00,513.76,513.93,512.86,513.52,37775.0,513.76,513.93,512.86,513.52,37775.0
2021-07-23 12:20:00,513.59,515.6,513.58,514.85,117090.0,513.59,515.6,513.58,514.85,117090.0
2021-07-23 12:30:00,514.86,514.88,513.61,513.75,82789.0,514.86,514.88,513.61,513.75,82789.0
2021-07-23 12:40:00,513.76,514.33,513.07,513.27,69448.0,513.76,514.33,513.07,513.27,69448.0
2021-07-23 12:50:00,513.26,514.06,513.1,513.56,20566.0,513.26,514.06,513.1,513.56,20566.0
2021-07-23 13:00:00,513.51,513.55,513.03,513.29,17390.0,513.51,513.55,513.03,513.29,17390.0
2021-07-23 13:10:00,513.35,513.74,512.85,513.0,30305.0,513.35,513.74,512.85,513.0,30305.0
2021-07-23 13:20:00,513.01,513.16,512.65,512.67,28370.0,513.01,513.16,512.65,512.67,28370.0
2021-07-23 13:30:00,512.75,513.5,512.72,513.43,29931.0,512.75,513.5,512.72,513.43,29931.0
2021-07-23 13:40:00,513.43,515.54,513.27,515.54,36630.0,513.43,515.54,513.27,515.54,36630.0
2021-07-23 13:50:00,515.54,515.68,515.1,515.59,25759.0,515.54,515.68,515.1,515.59,25759.0
2021-07-23 14:00:00,515.67,516.39,515.6,516.23,40513.0,515.67,516.39,515.6,516.23,40513.0
2021-07-23 14:10:00,516.25,516.51,515.63,515.98,25940.0,516.25,516.51,515.63,515.98,25940.0
2021-07-23 14:20:00,516.08,517.39,515.76,516.4,76081.0,516.08,517.39,515.76,516.4,76081.0
2021-07-23 14:30:00,516.37,517.06,516.24,517.05,24173.0,516.37,517.06,516.24,517.05,24173.0
2021-07-23 14:40:00,516.91,517.41,516.81,516.85,22828.0,516.91,517.41,516.81,516.85,22828.0
2021-07-23 14:50:00,516.89,516.99,516.16,516.54,33793.0,516.89,516.99,516.16,516.54,33793.0
2021-07-23 15:00:00,516.6,516.6,515.18,515.35,29165.0,516.6,516.6,515.18,515.35,29165.0
2021-07-23 15:10:00,515.38,515.45,514.74,515.13,22110.0,515.38,515.45,514.74,515.13,22110.0
2021-07-23 15:20:00,515.12,515.23,514.73,515.23,13900.0,515.12,515.23,514.73,515.23,13900.0
2021-07-23 15:30:00,515.21,516.15,515.19,516.05,32178.0,515.21,516.15,515.19,516.05,32178.0
2021-07-23 15:40:00,515.97,516.5,515.82,516.5,38992.0,515.97,516.5,515.82,516.5,38992.0
2021-07-23 15:50:00,516.36,516.69,515.23,515.24,122047.0,516.36,516.69,515.23,515.24,122047.0
2021-07-26 09:30:00,514.31,514.81,509.01,513.78,130336.0,514.31,514.81,509.01,513.78,130336.0
2021-07-26 09:40:00,513.69,515.49,513.38,515.19,45270.0,513.69,515.49,513.38,515.19,45270.0
2021-07-26 09:50:00,515.5,517.19,514.52,517.05,30518.0,515.5,517.19,514.52,517.05,30518.0
2021-07-26 10:00:00,517.0,518.34,516.53,516.68,42382.0,517.0,518.34,516.53,516.68,42382.0
2021-07-26 10:10:00,516.72,516.86,515.19,516.39,24634.0,516.72,516.86,515.19,516.39,24634.0
2021-07-26 10:20:00,516.27,517.98,516.27,517.87,26817.0,516.27,517.98,516.27,517.87,26817.0
2021-07-26 10:30:00,518.0,519.5,517.99,519.23,41153.0,518.0,519.5,517.99,519.23,41153.0
2021-07-26 10:40:00,519.27,519.35,516.53,517.16,27250.0,519.27,519.35,516.53,517.16,27250.0
2021-07-26 10:50:00,517.24,518.6,517.12,517.87,28611.0,517.24,518.6,517.12,517.87,28611.0
2021-07-26 11:00:00,517.7,519.24,517.7,518.45,17753.0,517.7,519.24,517.7,518.45,17753.0
2021-07-26 11:10:00,518.26,519.66,518.18,519.57,26094.0,518.26,519.66,518.18,519.57,26094.0
2021-07-26 11:20:00,519.58,519.65,518.34,518.35,30566.0,519.58,519.65,518.34,518.35,30566.0
2021-07-26 11:30:00,518.44,519.27,518.44,518.98,23937.0,518.44,519.27,518.44,518.98,23937.0
2021-07-26 11:40:00,519.02,519.63,518.75,519.45,23196.0,519.02,519.63,518.75,519.45,23196.0
2021-07-26 11:50:00,519.29,519.85,518.96,519.82,19712.0,519.29,519.85,518.96,519.82,19712.0
2021-07-26 12:00:00,519.77,521.13,519.77,520.83,30228.0,519.77,521.13,519.77,520.83,30228.0
2021-07-26 12:10:00,520.87,520.87,519.44,519.44,17071.0,520.87,520.87,519.44,519.44,17071.0
2021-07-26 12:20:00,519.44,519.46,518.8,518.89,12597.0,519.44,519.46,518.8,518.89,12597.0
2021-07-26 12:30:00,518.73,518.91,518.11,518.43,11286.0,518.73,518.91,518.11,518.43,11286.0
2021-07-26 12:40:00,518.3,518.47,517.77,518.17,11615.0,518.3,518.47,517.77,518.17,11615.0
2021-07-26 12:50:00,518.15,518.65,518.06,518.59,12598.0,518.15,518.65,518.06,518.59,12598.0
2021-07-26 13:00:00,518.51,518.59,518.17,518.25,9282.0,518.51,518.59,518.17,518.25,9282.0
2021-07-26 13:10:00,518.23,518.48,517.71,518.42,10551.0,518.23,518.48,517.71,518.42,10551.0
2021-07-26 13:20:00,518.41,518.57,517.87,517.97,14548.0,518.41,518.57,517.87,517.97,14548.0
2021-07-26 13:30:00,517.85,518.05,517.01,517.16,8802.0,517.85,518.05,517.01,517.16,8802.0
2021-07-26 13:40:00,517.14,517.47,516.06,516.06,17390.0,517.14,517.47,516.06,516.06,17390.0
2021-07-26 13:50:00,516.13,516.44,515.97,516.19,8213.0,516.13,516.44,515.97,516.19,8213.0
2021-07-26 14:00:00,516.01,516.5,515.99,516.03,15209.0,516.01,516.5,515.99,516.03,15209.0
2021-07-26 14:10:00,516.04,516.39,515.14,515.14,30288.0,516.04,516.39,515.14,515.14,30288.0
2021-07-26 14:20:00,515.27,515.27,514.65,514.99,16187.0,515.27,515.27,514.65,514.99,16187.0
2021-07-26 14:30:00,514.87,515.52,514.36,514.36,25657.0,514.87,515.52,514.36,514.36,25657.0
2021-07-26 14:40:00,514.41,514.94,514.35,514.9,16121.0,514.41,514.94,514.35,514.9,16121.0
2021-07-26 14:50:00,514.81,515.2,514.63,515.07,10000.0,514.81,515.2,514.63,515.07,10000.0
2021-07-26 15:00:00,514.96,515.47,514.76,515.35,12025.0,514.96,515.47,514.76,515.35,12025.0
2021-07-26 15:10:00,515.22,515.95,515.22,515.69,25071.0,515.22,515.95,515.22,515.69,25071.0
2021-07-26 15:20:00,515.75,517.24,515.69,516.95,32023.0,515.75,517.24,515.69,516.95,32023.0
2021-07-26 15:30:00,517.02,517.37,516.88,517.19,31172.0,517.02,517.37,516.88,517.19,31172.0
2021-07-26 15:40:00,517.14,517.14,515.79,515.79,25433.0,517.14,517.14,515.79,515.79,25433.0
2021-07-26 15:50:00,515.89,516.9,515.79,516.48,97088.0,515.89,516.9,515.79,516.48,97088.0
2021-07-27 09:30:00,518.08,520.32,516.5,519.4,88084.0,518.08,520.32,516.5,519.4,88084.0
2021-07-27 09:40:00,519.5,521.95,518.57,520.44,69514.0,519.5,521.95,518.57,520.44,69514.0
2021-07-27 09:50:00,520.43,520.88,517.74,517.8,54328.0,520.43,520.88,517.74,517.8,54328.0
2021-07-27 10:00:00,517.56,519.0,515.57,515.82,52126.0,517.56,519.0,515.57,515.82,52126.0
2021-07-27 10:10:00,515.67,517.84,515.65,517.17,60036.0,515.67,517.84,515.65,517.17,60036.0
2021-07-27 10:20:00,517.02,518.68,516.93,518.26,50993.0,517.02,518.68,516.93,518.26,50993.0
2021-07-27 10:30:00,518.14,518.18,516.5,517.19,45388.0,518.14,518.18,516.5,517.19,45388.0
2021-07-27 10:40:00,516.8,516.81,514.6,514.78,56096.0,516.8,516.81,514.6,514.78,56096.0
2021-07-27 10:50:00,514.92,515.73,513.59,514.47,40302.0,514.92,515.73,513.59,514.47,40302.0
2021-07-27 11:00:00,514.58,515.89,514.1,515.25,22620.0,514.58,515.89,514.1,515.25,22620.0
2021-07-27 11:10:00,515.03,515.35,513.83,514.12,22291.0,515.03,515.35,513.83,514.12,22291.0
2021-07-27 11:20:00,514.14,514.62,513.6,514.41,21461.0,514.14,514.62,513.6,514.41,21461.0
2021-07-27 11:30:00,514.38,514.57,512.05,512.86,35839.0,514.38,514.57,512.05,512.86,35839.0
2021-07-27 11:40:00,512.92,515.12,512.74,514.82,21911.0,512.92,515.12,512.74,514.82,21911.0
2021-07-27 11:50:00,514.76,516.59,514.6,516.41,35671.0,514.76,516.59,514.6,516.41,35671.0
2021-07-27 12:00:00,516.54,517.8,515.2,517.8,49796.0,516.54,517.8,515.2,517.8,49796.0
2021-07-27 12:10:00,518.0,518.9,516.79,518.64,35163.0,518.0,518.9,516.79,518.64,35163.0
2021-07-27 12:20:00,518.36,519.34,518.24,519.25,40517.0,518.36,519.34,518.24,519.25,40517.0
2021-07-27 12:30:00,519.17,519.47,517.76,518.7,31810.0,519.17,519.47,517.76,518.7,31810.0
2021-07-27 12:40:00,518.62,520.06,518.37,519.28,43205.0,518.62,520.06,518.37,519.28,43205.0
2021-07-27 12:50:00,519.17,519.64,516.81,517.06,29889.0,519.17,519.64,516.81,517.06,29889.0
2021-07-27 13:00:00,517.12,517.61,515.45,515.83,20496.0,517.12,517.61,515.45,515.83,20496.0
2021-07-27 13:10:00,515.72,515.8,514.02,514.51,26185.0,515.72,515.8,514.02,514.51,26185.0
2021-07-27 13:20:00,514.53,515.6,514.11,515.6,26762.0,514.53,515.6,514.11,515.6,26762.0
2021-07-27 13:30:00,515.2,516.07,514.89,515.95,15311.0,515.2,516.07,514.89,515.95,15311.0
2021-07-27 13:40:00,515.97,515.98,515.55,515.78,13759.0,515.97,515.98,515.55,515.78,13759.0
2021-07-27 13:50:00,515.82,516.5,514.9,514.9,16696.0,515.82,516.5,514.9,514.9,16696.0
2021-07-27 14:00:00,515.08,516.38,515.03,516.05,11054.0,515.08,516.38,515.03,516.05,11054.0
2021-07-27 14:10:00,516.07,517.03,515.85,516.59,12566.0,516.07,517.03,515.85,516.59,12566.0
2021-07-27 14:20:00,516.63,516.88,515.44,515.58,11432.0,516.63,516.88,515.44,515.58,11432.0
2021-07-27 14:30:00,515.58,516.59,515.51,516.0,14868.0,515.58,516.59,515.51,516.0,14868.0
2021-07-27 14:40:00,516.07,517.5,515.94,517.46,37278.0,516.07,517.5,515.94,517.46,37278.0
2021-07-27 14:50:00,517.42,518.34,516.82,518.32,25088.0,517.42,518.34,516.82,518.32,25088.0
2021-07-27 15:00:00,518.27,518.63,517.79,518.59,12694.0,518.27,518.63,517.79,518.59,12694.0
2021-07-27 15:10:00,518.59,518.59,517.61,518.19,9542.0,518.59,518.59,517.61,518.19,9542.0
2021-07-27 15:20:00,518.26,518.46,518.0,518.1,13376.0,518.26,518.46,518.0,518.1,13376.0
2021-07-27 15:30:00,517.99,517.99,516.67,516.97,21184.0,517.99,517.99,516.67,516.97,21184.0
2021-07-27 15:40:00,516.97,518.1,516.91,517.79,31672.0,516.97,518.1,516.91,517.79,31672.0
2021-07-27 15:50:00,518.02,519.45,517.94,518.92,119186.0,518.02,519.45,517.94,518.92,119186.0
2021-07-28 09:30:00,521.82,524.47,520.86,521.09,141576.0,521.82,524.47,520.86,521.09,141576.0
2021-07-28 09:40:00,521.07,521.52,518.09,519.14,46396.0,521.07,521.52,518.09,519.14,46396.0
2021-07-28 09:50:00,519.24,521.74,519.19,520.84,39062.0,519.24,521.74,519.19,520.84,39062.0
2021-07-28 10:00:00,520.97,522.89,520.41,522.59,19663.0,520.97,522.89,520.41,522.59,19663.0
2021-07-28 10:10:00,522.46,523.82,522.26,523.32,38092.0,522.46,523.82,522.26,523.32,38092.0
2021-07-28 10:20:00,523.48,523.55,520.95,521.16,37159.0,523.48,523.55,520.95,521.16,37159.0
2021-07-28 10:30:00,521.19,521.61,519.53,521.01,35224.0,521.19,521.61,519.53,521.01,35224.0
2021-07-28 10:40:00,520.96,521.67,519.55,521.12,41518.0,520.96,521.67,519.55,521.12,41518.0
2021-07-28 10:50:00,521.17,521.75,520.69,520.69,17713.0,521.17,521.75,520.69,520.69,17713.0
2021-07-28 11:00:00,520.93,522.86,520.9,522.49,25142.0,520.93,522.86,520.9,522.49,25142.0
2021-07-28 11:10:00,522.57,523.03,521.06,522.03,34460.0,522.57,523.03,521.06,522.03,34460.0
2021-07-28 11:20:00,522.14,522.31,521.2,521.3,11138.0,522.14,522.31,521.2,521.3,11138.0
2021-07-28 11:30:00,521.09,521.89,520.68,521.46,23678.0,521.09,521.89,520.68,521.46,23678.0
2021-07-28 11:40:00,521.36,521.68,519.76,520.1,24662.0,521.36,521.68,519.76,520.1,24662.0
2021-07-28 11:50:00,520.18,520.54,519.24,520.08,13383.0,520.18,520.54,519.24,520.08,13383.0
2021-07-28 12:00:00,520.14,520.5,519.77,520.3,10707.0,520.14,520.5,519.77,520.3,10707.0
2021-07-28 12:10:00,520.32,521.17,520.3,520.49,18073.0,520.32,521.17,520.3,520.49,18073.0
2021-07-28 12:20:00,520.49,521.0,520.27,520.9,10439.0,520.49,521.0,520.27,520.9,10439.0
2021-07-28 12:30:00,520.94,521.86,520.22,520.54,20682.0,520.94,521.86,520.22,520.54,20682.0
2021-07-28 12:40:00,520.67,520.77,520.32,520.61,8731.0,520.67,520.77,520.32,520.61,8731.0
2021-07-28 12:50:00,520.55,520.56,519.88,519.88,8449.0,520.55,520.56,519.88,519.88,8449.0
2021-07-28 13:00:00,520.11,520.16,519.13,519.26,8585.0,520.11,520.16,519.13,519.26,8585.0
2021-07-28 13:10:00,519.29,519.41,518.37,518.4,13843.0,519.29,519.41,518.37,518.4,13843.0
2021-07-28 13:20:00,518.65,518.66,517.7,518.07,18731.0,518.65,518.66,517.7,518.07,18731.0
2021-07-28 13:30:00,517.96,518.43,517.9,518.43,9499.0,517.96,518.43,517.9,518.43,9499.0
2021-07-28 13:40:00,518.3,519.1,518.3,518.69,7103.0,518.3,519.1,518.3,518.69,7103.0
2021-07-28 13:50:00,518.5,518.67,518.14,518.2,7691.0,518.5,518.67,518.14,518.2,7691.0
2021-07-28 14:00:00,518.39,520.35,517.19,518.96,36751.0,518.39,520.35,517.19,518.96,36751.0
2021-07-28 14:10:00,519.3,520.2,519.3,519.52,17797.0,519.3,520.2,519.3,519.52,17797.0
2021-07-28 14:20:00,519.35,520.17,519.29,519.35,8701.0,519.35,520.17,519.29,519.35,8701.0
2021-07-28 14:30:00,519.51,520.57,516.98,520.0,29110.0,519.51,520.57,516.98,520.0,29110.0
2021-07-28 14:40:00,520.35,521.26,519.94,521.02,19130.0,520.35,521.26,519.94,521.02,19130.0
2021-07-28 14:50:00,521.02,521.23,519.81,519.81,26220.0,521.02,521.23,519.81,519.81,26220.0
2021-07-28 15:00:00,520.0,520.25,518.85,519.15,22518.0,520.0,520.25,518.85,519.15,22518.0
2021-07-28 15:10:00,519.1,520.24,518.59,520.17,16143.0,519.1,520.24,518.59,520.17,16143.0
2021-07-28 15:20:00,520.11,520.35,519.6,519.98,13744.0,520.11,520.35,519.6,519.98,13744.0
2021-07-28 15:30:00,520.01,520.51,519.83,520.14,15832.0,520.01,520.51,519.83,520.14,15832.0
2021-07-28 15:40:00,520.1,520.31,519.71,519.9,25313.0,520.1,520.31,519.71,519.9,25313.0
2021-07-28 15:50:00,519.89,520.74,519.14,519.32,90682.0,519.89,520.74,519.14,519.32,90682.0
2021-07-29 09:30:00,519.96,520.78,517.23,520.09,54253.0,519.96,520.78,517.23,520.09,54253.0
2021-07-29 09:40:00,520.19,520.74,519.13,519.34,20732.0,520.19,520.74,519.13,519.34,20732.0
2021-07-29 09:50:00,519.37,520.16,518.7,519.2,16714.0,519.37,520.16,518.7,519.2,16714.0
2021-07-29 10:00:00,519.44,519.7,518.05,518.76,26145.0,519.44,519.7,518.05,518.76,26145.0
2021-07-29 10:10:00,518.73,519.42,518.6,518.66,18227.0,518.73,519.42,518.6,518.66,18227.0
2021-07-29 10:20:00,518.5,519.11,517.92,518.72,19879.0,518.5,519.11,517.92,518.72,19879.0
2021-07-29 10:30:00,519.1,519.11,517.34,517.84,16600.0,519.1,519.11,517.34,517.84,16600.0
2021-07-29 10:40:00,517.8,518.2,517.13,517.64,16483.0,517.8,518.2,517.13,517.64,16483.0
2021-07-29 10:50:00,517.71,518.29,517.41,518.18,13860.0,517.71,518.29,517.41,518.18,13860.0
2021-07-29 11:00:00,518.19,518.58,517.72,517.96,10713.0,518.19,518.58,517.72,517.96,10713.0
2021-07-29 11:10:00,518.07,519.6,517.95,519.44,15231.0,518.07,519.6,517.95,519.44,15231.0
2021-07-29 11:20:00,519.37,519.71,519.07,519.19,9660.0,519.37,519.71,519.07,519.19,9660.0
2021-07-29 11:30:00,519.35,519.59,518.19,518.85,15145.0,519.35,519.59,518.19,518.85,15145.0
2021-07-29 11:40:00,518.87,519.06,518.19,519.03,11867.0,518.87,519.06,518.19,519.03,11867.0
2021-07-29 11:50:00,518.94,519.05,518.29,518.66,14486.0,518.94,519.05,518.29,518.66,14486.0
2021-07-29 12:00:00,518.57,519.74,518.57,519.66,13203.0,518.57,519.74,518.57,519.66,13203.0
2021-07-29 12:10:00,519.68,520.3,519.34,519.9,20652.0,519.68,520.3,519.34,519.9,20652.0
2021-07-29 12:20:00,519.85,519.9,518.88,518.88,15196.0,519.85,519.9,518.88,518.88,15196.0
2021-07-29 12:30:00,518.9,518.92,517.87,518.57,14850.0,518.9,518.92,517.87,518.57,14850.0
2021-07-29 12:40:00,518.56,518.57,517.37,517.56,12981.0,518.56,518.57,517.37,517.56,12981.0
2021-07-29 12:50:00,517.49,517.81,517.13,517.42,10566.0,517.49,517.81,517.13,517.42,10566.0
2021-07-29 13:00:00,517.45,518.06,517.25,518.02,13501.0,517.45,518.06,517.25,518.02,13501.0
2021-07-29 13:10:00,517.9,518.26,517.54,517.63,9545.0,517.9,518.26,517.54,517.63,9545.0
2021-07-29 13:20:00,517.61,518.06,517.61,517.7,9383.0,517.61,518.06,517.61,517.7,9383.0
2021-07-29 13:30:00,517.89,518.25,517.43,517.48,6616.0,517.89,518.25,517.43,517.48,6616.0
2021-07-29 13:40:00,517.68,517.72,517.31,517.39,7440.0,517.68,517.72,517.31,517.39,7440.0
2021-07-29 13:50:00,517.44,517.54,516.8,517.05,16397.0,517.44,517.54,516.8,517.05,16397.0
2021-07-29 14:00:00,516.96,517.18,516.67,516.75,9263.0,516.96,517.18,516.67,516.75,9263.0
2021-07-29 14:10:00,516.78,517.23,516.69,516.83,18867.0,516.78,517.23,516.69,516.83,18867.0
2021-07-29 14:20:00,516.79,517.23,516.68,517.01,15781.0,516.79,517.23,516.68,517.01,15781.0
2021-07-29 14:30:00,517.1,517.21,516.27,516.4,15111.0,517.1,517.21,516.27,516.4,15111.0
2021-07-29 14:40:00,516.32,516.75,516.29,516.44,16466.0,516.32,516.75,516.29,516.44,16466.0
2021-07-29 14:50:00,516.42,516.8,516.03,516.24,22403.0,516.42,516.8,516.03,516.24,22403.0
2021-07-29 15:00:00,516.21,516.34,515.19,515.48,58707.0,516.21,516.34,515.19,515.48,58707.0
2021-07-29 15:10:00,515.37,515.48,514.46,514.63,30798.0,515.37,515.48,514.46,514.63,30798.0
2021-07-29 15:20:00,514.56,515.3,514.5,514.5,32995.0,514.56,515.3,514.5,514.5,32995.0
2021-07-29 15:30:00,514.61,515.37,514.56,515.2,27850.0,514.61,515.37,514.56,515.2,27850.0
2021-07-29 15:40:00,515.24,515.39,514.65,514.66,32856.0,515.24,515.39,514.65,514.66,32856.0
2021-07-29 15:50:00,514.65,514.99,513.79,514.39,117003.0,514.65,514.99,513.79,514.39,117003.0
2021-07-30 09:30:00,512.69,517.48,510.96,517.1,153600.0,512.69,517.48,510.96,517.1,153600.0
2021-07-30 09:40:00,517.1,518.31,515.61,517.49,65358.0,517.1,518.31,515.61,517.49,65358.0
2021-07-30 09:50:00,517.3,519.54,517.3,518.87,54355.0,517.3,519.54,517.3,518.87,54355.0
2021-07-30 10:00:00,518.93,519.79,517.46,517.73,46756.0,518.93,519.79,517.46,517.73,46756.0
2021-07-30 10:10:00,517.75,518.12,516.54,516.57,27739.0,517.75,518.12,516.54,516.57,27739.0
2021-07-30 10:20:00,516.6,517.94,516.6,517.61,33757.0,516.6,517.94,516.6,517.61,33757.0
2021-07-30 10:30:00,517.64,518.24,517.16,517.44,33399.0,517.64,518.24,517.16,517.44,33399.0
2021-07-30 10:40:00,517.68,518.73,517.68,518.11,21799.0,517.68,518.73,517.68,518.11,21799.0
2021-07-30 10:50:00,518.2,518.34,516.84,517.19,20440.0,518.2,518.34,516.84,517.19,20440.0
2021-07-30 11:00:00,517.06,517.93,516.06,517.88,29028.0,517.06,517.93,516.06,517.88,29028.0
2021-07-30 11:10:00,517.7,517.81,515.91,515.92,27910.0,517.7,517.81,515.91,515.92,27910.0
2021-07-30 11:20:00,515.79,516.09,515.22,515.8,18403.0,515.79,516.09,515.22,515.8,18403.0
2021-07-30 11:30:00,515.59,516.6,515.59,515.73,26756.0,515.59,516.6,515.59,515.73,26756.0
2021-07-30 11:40:00,515.71,516.33,515.46,516.3,20486.0,515.71,516.33,515.46,516.3,20486.0
2021-07-30 11:50:00,516.18,517.21,516.07,517.0,10035.0,516.18,517.21,516.07,517.0,10035.0
2021-07-30 12:00:00,517.27,518.02,516.95,517.34,10725.0,517.27,518.02,516.95,517.34,10725.0
2021-07-30 12:10:00,517.44,517.63,516.92,517.24,13228.0,517.44,517.63,516.92,517.24,13228.0
2021-07-30 12:20:00,517.22,517.45,516.82,516.86,13780.0,517.22,517.45,516.82,516.86,13780.0
2021-07-30 12:30:00,517.01,518.37,516.97,517.59,29551.0,517.01,518.37,516.97,517.59,29551.0
2021-07-30 12:40:00,517.75,518.12,517.29,518.01,9212.0,517.75,518.12,517.29,518.01,9212.0
2021-07-30 12:50:00,517.92,518.65,517.83,518.41,10068.0,517.92,518.65,517.83,518.41,10068.0
2021-07-30 13:00:00,518.48,519.05,517.86,518.67,11729.0,518.48,519.05,517.86,518.67,11729.0
2021-07-30 13:10:00,518.68,519.37,518.5,518.5,14292.0,518.68,519.37,518.5,518.5,14292.0
2021-07-30 13:20:00,518.46,518.88,518.39,518.62,10220.0,518.46,518.88,518.39,518.62,10220.0
2021-07-30 13:30:00,518.55,519.26,518.49,519.1,10233.0,518.55,519.26,518.49,519.1,10233.0
2021-07-30 13:40:00,519.18,519.2,517.95,518.04,11680.0,519.18,519.2,517.95,518.04,11680.0
2021-07-30 13:50:00,518.17,518.52,517.79,517.96,5328.0,518.17,518.52,517.79,517.96,5328.0
2021-07-30 14:00:00,517.97,518.08,516.68,516.91,12056.0,517.97,518.08,516.68,516.91,12056.0
2021-07-30 14:10:00,516.96,516.96,515.75,516.18,24531.0,516.96,516.96,515.75,516.18,24531.0
2021-07-30 14:20:00,516.27,516.71,516.05,516.24,9535.0,516.27,516.71,516.05,516.24,9535.0
2021-07-30 14:30:00,516.08,516.24,515.49,515.64,13853.0,516.08,516.24,515.49,515.64,13853.0
2021-07-30 14:40:00,515.57,516.18,515.24,515.36,11672.0,515.57,516.18,515.24,515.36,11672.0
2021-07-30 14:50:00,515.21,516.05,514.81,515.74,22006.0,515.21,516.05,514.81,515.74,22006.0
2021-07-30 15:00:00,515.93,516.74,515.86,516.33,20877.0,515.93,516.74,515.86,516.33,20877.0
2021-07-30 15:10:00,516.33,516.53,515.88,516.3,13875.0,516.33,516.53,515.88,516.3,13875.0
2021-07-30 15:20:00,516.37,516.69,515.6,516.65,20431.0,516.37,516.69,515.6,516.65,20431.0
2021-07-30 15:30:00,516.52,517.1,516.48,516.48,19561.0,516.52,517.1,516.48,516.48,19561.0
2021-07-30 15:40:00,516.51,517.15,516.02,516.99,21825.0,516.51,517.15,516.02,516.99,21825.0
2021-07-30 15:50:00,517.07,517.92,516.47,517.79,119973.0,517.07,517.92,516.47,517.79,119973.0
2021-08-02 09:30:00,519.0,519.85,515.0,515.47,116136.0,519.0,519.85,515.0,515.47,116136.0
2021-08-02 09:40:00,515.67,515.67,511.63,512.19,129654.0,515.67,515.67,511.63,512.19,129654.0
2021-08-02 09:50:00,512.33,515.3,510.51,515.2,50586.0,512.33,515.3,510.51,515.2,50586.0
2021-08-02 10:00:00,515.19,515.76,514.21,515.6,56323.0,515.19,515.76,514.21,515.6,56323.0
2021-08-02 10:10:00,515.47,516.71,515.45,515.95,27173.0,515.47,516.71,515.45,515.95,27173.0
2021-08-02 10:20:00,515.96,517.94,514.81,517.83,39547.0,515.96,517.94,514.81,517.83,39547.0
2021-08-02 10:30:00,517.67,518.29,516.98,517.21,57679.0,517.67,518.29,516.98,517.21,57679.0
2021-08-02 10:40:00,517.41,517.88,517.17,517.25,11329.0,517.41,517.88,517.17,517.25,11329.0
2021-08-02 10:50:00,517.2,518.7,517.2,518.56,28491.0,517.2,518.7,517.2,518.56,28491.0
2021-08-02 11:00:00,518.65,519.15,518.24,518.9,19171.0,518.65,519.15,518.24,518.9,19171.0
2021-08-02 11:10:00,518.77,518.89,518.0,518.66,13040.0,518.77,518.89,518.0,518.66,13040.0
2021-08-02 11:20:00,518.58,519.48,518.58,518.71,17104.0,518.58,519.48,518.58,518.71,17104.0
2021-08-02 11:30:00,519.25,519.27,518.44,518.86,12636.0,519.25,519.27,518.44,518.86,12636.0
2021-08-02 11:40:00,518.86,519.23,518.52,518.61,8553.0,518.86,519.23,518.52,518.61,8553.0
2021-08-02 11:50:00,518.76,519.1,517.53,517.59,11850.0,518.76,519.1,517.53,517.59,11850.0
2021-08-02 12:00:00,517.5,517.6,516.15,516.15,15584.0,517.5,517.6,516.15,516.15,15584.0
2021-08-02 12:10:00,516.1,516.79,515.73,516.59,22965.0,516.1,516.79,515.73,516.59,22965.0
2021-08-02 12:20:00,516.43,516.59,515.67,515.78,11591.0,516.43,516.59,515.67,515.78,11591.0
2021-08-02 12:30:00,515.85,516.05,515.22,515.34,22743.0,515.85,516.05,515.22,515.34,22743.0
2021-08-02 12:40:00,515.54,516.06,515.14,515.88,12742.0,515.54,516.06,515.14,515.88,12742.0
2021-08-02 12:50:00,515.96,516.27,515.55,515.68,10472.0,515.96,516.27,515.55,515.68,10472.0
2021-08-02 13:00:00,515.8,517.01,515.73,516.52,15226.0,515.8,517.01,515.73,516.52,15226.0
2021-08-02 13:10:00,516.61,517.72,516.61,517.27,8385.0,516.61,517.72,516.61,517.27,8385.0
2021-08-02 13:20:00,517.42,517.56,516.61,516.72,8512.0,517.42,517.56,516.61,516.72,8512.0
2021-08-02 13:30:00,516.58,517.09,516.36,516.82,6920.0,516.58,517.09,516.36,516.82,6920.0
2021-08-02 13:40:00,516.87,516.92,516.24,516.38,6763.0,516.87,516.92,516.24,516.38,6763.0
2021-08-02 13:50:00,516.32,516.47,515.4,516.1,37560.0,516.32,516.47,515.4,516.1,37560.0
2021-08-02 14:00:00,516.23,516.23,515.25,515.39,11893.0,516.23,516.23,515.25,515.39,11893.0
2021-08-02 14:10:00,515.27,515.44,515.1,515.1,4538.0,515.27,515.44,515.1,515.1,4538.0
2021-08-02 14:20:00,515.13,515.37,514.58,514.82,12030.0,515.13,515.37,514.58,514.82,12030.0
2021-08-02 14:30:00,514.86,515.58,514.86,515.4,5672.0,514.86,515.58,514.86,515.4,5672.0
2021-08-02 14:40:00,515.4,515.63,515.24,515.38,5046.0,515.4,515.63,515.24,515.38,5046.0
2021-08-02 14:50:00,515.34,515.4,515.15,515.38,4797.0,515.34,515.4,515.15,515.38,4797.0
2021-08-02 15:00:00,515.36,515.96,515.19,515.68,9288.0,515.36,515.96,515.19,515.68,9288.0
2021-08-02 15:10:00,515.64,516.24,515.64,516.1,10823.0,515.64,516.24,515.64,516.1,10823.0
2021-08-02 15:20:00,516.12,516.13,515.02,515.09,13047.0,516.12,516.13,515.02,515.09,13047.0
2021-08-02 15:30:00,515.01,515.26,514.5,514.54,14006.0,515.01,515.26,514.5,514.54,14006.0
2021-08-02 15:40:00,514.56,515.25,514.39,514.7,40603.0,514.56,515.25,514.39,514.7,40603.0
2021-08-02 15:50:00,514.63,515.65,514.39,514.96,69392.0,514.63,515.65,514.39,514.96,69392.0
2021-08-03 09:30:00,515.32,515.32,513.0,514.12,95950.0,515.32,515.32,513.0,514.12,95950.0
2021-08-03 09:40:00,514.41,515.63,513.05,514.88,57582.0,514.41,515.63,513.05,514.88,57582.0
2021-08-03 09:50:00,514.83,514.96,510.67,510.67,77395.0,514.83,514.96,510.67,510.67,77395.0
2021-08-03 10:00:00,510.61,511.61,506.65,507.07,95473.0,510.61,511.61,506.65,507.07,95473.0
2021-08-03 10:10:00,506.97,509.28,506.87,509.14,49375.0,506.97,509.28,506.87,509.14,49375.0
2021-08-03 10:20:00,509.12,510.36,509.08,509.41,32240.0,509.12,510.36,509.08,509.41,32240.0
2021-08-03 10:30:00,509.49,510.13,508.46,508.98,32316.0,509.49,510.13,508.46,508.98,32316.0
2021-08-03 10:40:00,509.03,510.0,508.18,509.44,24280.0,509.03,510.0,508.18,509.44,24280.0
2021-08-03 10:50:00,509.62,509.97,508.06,508.64,35050.0,509.62,509.97,508.06,508.64,35050.0
2021-08-03 11:00:00,508.81,508.89,507.14,507.31,56823.0,508.81,508.89,507.14,507.31,56823.0
2021-08-03 11:10:00,507.36,507.5,505.37,506.27,59437.0,507.36,507.5,505.37,506.27,59437.0
2021-08-03 11:20:00,506.27,507.16,505.5,506.49,47711.0,506.27,507.16,505.5,506.49,47711.0
2021-08-03 11:30:00,506.5,507.89,506.13,507.68,37763.0,506.5,507.89,506.13,507.68,37763.0
2021-08-03 11:40:00,507.92,510.67,507.63,510.19,45345.0,507.92,510.67,507.63,510.19,45345.0
2021-08-03 11:50:00,510.22,512.21,509.9,511.87,24920.0,510.22,512.21,509.9,511.87,24920.0
2021-08-03 12:00:00,511.93,512.24,510.59,510.69,15195.0,511.93,512.24,510.59,510.69,15195.0
2021-08-03 12:10:00,510.7,511.01,510.0,510.57,14339.0,510.7,511.01,510.0,510.57,14339.0
2021-08-03 12:20:00,510.33,510.8,509.94,510.38,8474.0,510.33,510.8,509.94,510.38,8474.0
2021-08-03 12:30:00,510.36,511.5,510.16,510.68,43036.0,510.36,511.5,510.16,510.68,43036.0
2021-08-03 12:40:00,510.76,510.86,510.07,510.17,19632.0,510.76,510.86,510.07,510.17,19632.0
2021-08-03 12:50:00,510.11,510.49,509.63,510.47,17878.0,510.11,510.49,509.63,510.47,17878.0
2021-08-03 13:00:00,510.52,511.07,510.27,511.06,9491.0,510.52,511.07,510.27,511.06,9491.0
2021-08-03 13:10:00,511.13,511.66,510.8,510.9,7443.0,511.13,511.66,510.8,510.9,7443.0
2021-08-03 13:20:00,511.05,511.05,509.35,509.47,21523.0,511.05,511.05,509.35,509.47,21523.0
2021-08-03 13:30:00,509.59,509.62,509.12,509.24,12900.0,509.59,509.62,509.12,509.24,12900.0
2021-08-03 13:40:00,509.2,509.58,508.74,509.3,27708.0,509.2,509.58,508.74,509.3,27708.0
2021-08-03 13:50:00,509.43,509.52,508.82,509.13,8629.0,509.43,509.52,508.82,509.13,8629.0
2021-08-03 14:00:00,509.05,509.05,507.86,508.29,18266.0,509.05,509.05,507.86,508.29,18266.0
2021-08-03 14:10:00,508.38,509.3,508.3,509.09,16608.0,508.38,509.3,508.3,509.09,16608.0
2021-08-03 14:20:00,509.15,509.15,508.5,508.8,11634.0,509.15,509.15,508.5,508.8,11634.0
2021-08-03 14:30:00,508.6,509.08,508.17,508.55,17568.0,508.6,509.08,508.17,508.55,17568.0
2021-08-03 14:40:00,508.5,509.17,508.14,508.62,10763.0,508.5,509.17,508.14,508.62,10763.0
2021-08-03 14:50:00,508.68,509.38,508.68,509.06,7202.0,508.68,509.38,508.68,509.06,7202.0
2021-08-03 15:00:00,509.2,509.94,509.14,509.75,14551.0,509.2,509.94,509.14,509.75,14551.0
2021-08-03 15:10:00,509.7,510.68,509.33,510.48,9972.0,509.7,510.68,509.33,510.48,9972.0
2021-08-03 15:20:00,510.37,510.65,510.21,510.28,8682.0,510.37,510.65,510.21,510.28,8682.0
2021-08-03 15:30:00,510.26,511.0,510.1,510.7,20152.0,510.26,511.0,510.1,510.7,20152.0
2021-08-03 15:40:00,510.78,510.93,510.03,510.13,19803.0,510.78,510.93,510.03,510.13,19803.0
2021-08-03 15:50:00,510.14,511.28,510.14,510.83,101657.0,510.14,511.28,510.14,510.83,101657.0
2021-08-04 09:30:00,513.0,514.4,510.83,512.25,110159.0,513.0,514.4,510.83,512.25,110159.0
2021-08-04 09:40:00,512.35,514.77,512.0,513.22,38943.0,512.35,514.77,512.0,513.22,38943.0
2021-08-04 09:50:00,513.18,513.47,510.57,512.29,33185.0,513.18,513.47,510.57,512.29,33185.0
2021-08-04 10:00:00,512.67,512.67,510.37,511.89,32587.0,512.67,512.67,510.37,511.89,32587.0
2021-08-04 10:10:00,512.08,512.08,510.95,511.06,15012.0,512.08,512.08,510.95,511.06,15012.0
2021-08-04 10:20:00,510.88,512.19,510.42,510.87,25824.0,510.88,512.19,510.42,510.87,25824.0
2021-08-04 10:30:00,510.86,512.85,510.72,511.38,13719.0,510.86,512.85,510.72,511.38,13719.0
2021-08-04 10:40:00,511.64,512.6,511.26,511.94,11899.0,511.64,512.6,511.26,511.94,11899.0
2021-08-04 10:50:00,511.76,511.96,511.03,511.56,11864.0,511.76,511.96,511.03,511.56,11864.0
2021-08-04 11:00:00,511.45,512.31,511.07,511.68,15056.0,511.45,512.31,511.07,511.68,15056.0
2021-08-04 11:10:00,511.73,512.32,511.57,511.72,13910.0,511.73,512.32,511.57,511.72,13910.0
2021-08-04 11:20:00,511.73,512.24,511.34,512.11,12383.0,511.73,512.24,511.34,512.11,12383.0
2021-08-04 11:30:00,512.21,512.93,511.29,511.59,13985.0,512.21,512.93,511.29,511.59,13985.0
2021-08-04 11:40:00,511.71,512.77,511.52,512.77,12255.0,511.71,512.77,511.52,512.77,12255.0
2021-08-04 11:50:00,512.7,514.77,512.7,514.74,28896.0,512.7,514.77,512.7,514.74,28896.0
2021-08-04 12:00:00,514.83,515.21,514.36,514.74,43602.0,514.83,515.21,514.36,514.74,43602.0
2021-08-04 12:10:00,514.67,515.16,513.57,513.59,12094.0,514.67,515.16,513.57,513.59,12094.0
2021-08-04 12:20:00,513.64,514.07,513.51,514.04,7532.0,513.64,514.07,513.51,514.04,7532.0
2021-08-04 12:30:00,514.17,514.51,513.9,514.28,5521.0,514.17,514.51,513.9,514.28,5521.0
2021-08-04 12:40:00,514.1,514.99,513.84,514.94,8369.0,514.1,514.99,513.84,514.94,8369.0
2021-08-04 12:50:00,514.95,515.61,514.44,514.79,16752.0,514.95,515.61,514.44,514.79,16752.0
2021-08-04 13:00:00,514.87,515.57,514.87,515.23,15306.0,514.87,515.57,514.87,515.23,15306.0
2021-08-04 13:10:00,515.15,515.77,514.95,515.64,10659.0,515.15,515.77,514.95,515.64,10659.0
2021-08-04 13:20:00,515.7,516.47,515.7,516.0,12947.0,515.7,516.47,515.7,516.0,12947.0
2021-08-04 13:30:00,516.16,516.64,516.01,516.37,14409.0,516.16,516.64,516.01,516.37,14409.0
2021-08-04 13:40:00,516.5,517.06,515.62,515.67,9603.0,516.5,517.06,515.62,515.67,9603.0
2021-08-04 13:50:00,515.75,515.75,514.79,515.06,6952.0,515.75,515.75,514.79,515.06,6952.0
2021-08-04 14:00:00,514.99,515.67,514.9,515.67,8368.0,514.99,515.67,514.9,515.67,8368.0
2021-08-04 14:10:00,515.7,516.28,515.7,515.98,9674.0,515.7,516.28,515.7,515.98,9674.0
2021-08-04 14:20:00,516.0,516.87,515.99,516.57,15466.0,516.0,516.87,515.99,516.57,15466.0
2021-08-04 14:30:00,516.74,517.23,516.45,516.84,17586.0,516.74,517.23,516.45,516.84,17586.0
2021-08-04 14:40:00,516.92,517.0,516.33,516.76,12189.0,516.92,517.0,516.33,516.76,12189.0
2021-08-04 14:50:00,516.65,517.16,516.19,516.48,14344.0,516.65,517.16,516.19,516.48,14344.0
2021-08-04 15:00:00,516.52,516.95,516.19,516.72,8389.0,516.52,516.95,516.19,516.72,8389.0
2021-08-04 15:10:00,516.67,517.13,516.64,516.8,16784.0,516.67,517.13,516.64,516.8,16784.0
2021-08-04 15:20:00,516.66,517.66,516.66,517.29,24216.0,516.66,517.66,516.66,517.29,24216.0
2021-08-04 15:30:00,517.13,517.26,516.75,517.2,20794.0,517.13,517.26,516.75,517.2,20794.0
2021-08-04 15:40:00,517.07,517.89,516.97,517.45,33420.0,517.07,517.89,516.97,517.45,33420.0
2021-08-04 15:50:00,517.5,517.98,517.23,517.23,118233.0,517.5,517.98,517.23,517.23,118233.0
2021-08-05 09:30:00,517.13,517.85,514.02,516.28,89653.0,517.13,517.85,514.02,516.28,89653.0
2021-08-05 09:40:00,516.0,517.73,515.17,517.26,36885.0,516.0,517.73,515.17,517.26,36885.0
2021-08-05 09:50:00,517.12,518.39,516.71,518.27,32738.0,517.12,518.39,516.71,518.27,32738.0
2021-08-05 10:00:00,518.27,520.2,517.57,518.9,44830.0,518.27,520.2,517.57,518.9,44830.0
2021-08-05 10:10:00,519.13,519.97,518.7,519.79,18236.0,519.13,519.97,518.7,519.79,18236.0
2021-08-05 10:20:00,519.62,519.82,518.43,519.38,22469.0,519.62,519.82,518.43,519.38,22469.0
2021-08-05 10:30:00,519.51,521.25,519.3,519.55,44971.0,519.51,521.25,519.3,519.55,44971.0
2021-08-05 10:40:00,519.55,520.72,519.29,519.49,24075.0,519.55,520.72,519.29,519.49,24075.0
2021-08-05 10:50:00,519.63,521.92,519.63,521.04,50499.0,519.63,521.92,519.63,521.04,50499.0
2021-08-05 11:00:00,521.16,523.35,521.03,522.82,58511.0,521.16,523.35,521.03,522.82,58511.0
2021-08-05 11:10:00,522.85,523.78,522.17,522.25,49803.0,522.85,523.78,522.17,522.25,49803.0
2021-08-05 11:20:00,522.32,523.66,522.32,523.21,26643.0,522.32,523.66,522.32,523.21,26643.0
2021-08-05 11:30:00,523.3,524.75,523.25,523.63,39007.0,523.3,524.75,523.25,523.63,39007.0
2021-08-05 11:40:00,523.63,525.17,523.41,523.69,34850.0,523.63,525.17,523.41,523.69,34850.0
2021-08-05 11:50:00,523.62,524.6,523.41,524.1,33617.0,523.62,524.6,523.41,524.1,33617.0
2021-08-05 12:00:00,524.13,524.86,523.4,524.41,27814.0,524.13,524.86,523.4,524.41,27814.0
2021-08-05 12:10:00,524.33,524.48,523.15,523.15,13209.0,524.33,524.48,523.15,523.15,13209.0
2021-08-05 12:20:00,523.14,524.13,522.93,523.72,13671.0,523.14,524.13,522.93,523.72,13671.0
2021-08-05 12:30:00,523.97,524.35,523.39,523.45,24224.0,523.97,524.35,523.39,523.45,24224.0
2021-08-05 12:40:00,523.39,524.16,523.16,523.56,25608.0,523.39,524.16,523.16,523.56,25608.0
2021-08-05 12:50:00,523.54,524.47,523.19,524.15,13618.0,523.54,524.47,523.19,524.15,13618.0
2021-08-05 13:00:00,524.14,524.25,523.15,523.51,16041.0,524.14,524.25,523.15,523.51,16041.0
2021-08-05 13:10:00,523.53,523.81,523.01,523.22,11042.0,523.53,523.81,523.01,523.22,11042.0
2021-08-05 13:20:00,523.22,523.58,522.75,523.19,13618.0,523.22,523.58,522.75,523.19,13618.0
2021-08-05 13:30:00,523.36,523.82,523.02,523.14,10009.0,523.36,523.82,523.02,523.14,10009.0
2021-08-05 13:40:00,523.24,523.56,522.98,523.21,8856.0,523.24,523.56,522.98,523.21,8856.0
2021-08-05 13:50:00,523.35,523.47,523.08,523.36,16797.0,523.35,523.47,523.08,523.36,16797.0
2021-08-05 14:00:00,523.41,524.28,523.34,524.28,18100.0,523.41,524.28,523.34,524.28,18100.0
2021-08-05 14:10:00,524.19,524.38,523.9,524.04,10892.0,524.19,524.38,523.9,524.04,10892.0
2021-08-05 14:20:00,524.08,524.45,523.98,524.21,4309.0,524.08,524.45,523.98,524.21,4309.0
2021-08-05 14:30:00,524.13,524.24,523.93,524.0,11912.0,524.13,524.24,523.93,524.0,11912.0
2021-08-05 14:40:00,523.98,524.44,523.79,524.24,19749.0,523.98,524.44,523.79,524.24,19749.0
2021-08-05 14:50:00,524.16,524.34,523.7,523.71,17386.0,524.16,524.34,523.7,523.71,17386.0
2021-08-05 15:00:00,523.89,524.14,523.73,523.96,14564.0,523.89,524.14,523.73,523.96,14564.0
2021-08-05 15:10:00,523.99,524.09,523.8,524.08,15932.0,523.99,524.09,523.8,524.08,15932.0
2021-08-05 15:20:00,524.08,524.65,524.03,524.2,15485.0,524.08,524.65,524.03,524.2,15485.0
2021-08-05 15:30:00,524.07,524.35,523.88,524.26,27283.0,524.07,524.35,523.88,524.26,27283.0
2021-08-05 15:40:00,524.24,525.25,524.19,524.64,44890.0,524.24,525.25,524.19,524.64,44890.0
2021-08-05 15:50:00,524.6,525.41,524.49,524.89,95750.0,524.6,525.41,524.49,524.89,95750.0
2021-08-06 09:30:00,523.75,526.84,523.67,525.37,98936.0,523.75,526.84,523.67,525.37,98936.0
2021-08-06 09:40:00,525.07,525.24,522.67,522.68,29131.0,525.07,525.24,522.67,522.68,29131.0
2021-08-06 09:50:00,522.68,524.2,521.81,523.85,57505.0,522.68,524.2,521.81,523.85,57505.0
2021-08-06 10:00:00,523.64,524.27,522.0,523.46,24986.0,523.64,524.27,522.0,523.46,24986.0
2021-08-06 10:10:00,523.36,523.57,521.84,522.07,14208.0,523.36,523.57,521.84,522.07,14208.0
2021-08-06 10:20:00,521.85,523.46,521.24,523.34,27955.0,521.85,523.46,521.24,523.34,27955.0
2021-08-06 10:30:00,523.23,524.65,522.94,524.38,25178.0,523.23,524.65,522.94,524.38,25178.0
2021-08-06 10:40:00,524.35,525.5,523.86,523.87,23466.0,524.35,525.5,523.86,523.87,23466.0
2021-08-06 10:50:00,524.15,524.23,522.0,522.88,37078.0,524.15,524.23,522.0,522.88,37078.0
2021-08-06 11:00:00,522.39,522.72,520.69,522.15,21038.0,522.39,522.72,520.69,522.15,21038.0
2021-08-06 11:10:00,522.15,524.41,522.15,524.34,19414.0,522.15,524.41,522.15,524.34,19414.0
2021-08-06 11:20:00,524.3,524.38,523.01,524.21,8470.0,524.3,524.38,523.01,524.21,8470.0
2021-08-06 11:30:00,524.03,524.03,522.5,523.34,14041.0,524.03,524.03,522.5,523.34,14041.0
2021-08-06 11:40:00,523.23,523.34,522.77,523.03,15362.0,523.23,523.34,522.77,523.03,15362.0
2021-08-06 11:50:00,523.19,523.7,523.0,523.32,7280.0,523.19,523.7,523.0,523.32,7280.0
2021-08-06 12:00:00,523.38,523.57,522.6,522.81,9997.0,523.38,523.57,522.6,522.81,9997.0
2021-08-06 12:10:00,522.77,522.93,522.1,522.35,5215.0,522.77,522.93,522.1,522.35,5215.0
2021-08-06 12:20:00,522.48,522.61,522.0,522.61,6638.0,522.48,522.61,522.0,522.61,6638.0
2021-08-06 12:30:00,522.7,522.84,522.06,522.27,6229.0,522.7,522.84,522.06,522.27,6229.0
2021-08-06 12:40:00,522.32,522.32,521.64,521.77,4834.0,522.32,522.32,521.64,521.77,4834.0
2021-08-06 12:50:00,521.86,522.49,521.82,522.44,6635.0,521.86,522.49,521.82,522.44,6635.0
2021-08-06 13:00:00,522.39,523.3,522.39,523.19,9952.0,522.39,523.3,522.39,523.19,9952.0
2021-08-06 13:10:00,523.08,523.75,522.89,523.39,35956.0,523.08,523.75,522.89,523.39,35956.0
2021-08-06 13:20:00,523.33,523.33,522.43,522.47,18314.0,523.33,523.33,522.43,522.47,18314.0
2021-08-06 13:30:00,522.47,522.57,522.07,522.22,8614.0,522.47,522.57,522.07,522.22,8614.0
2021-08-06 13:40:00,522.12,522.52,521.91,522.02,15750.0,522.12,522.52,521.91,522.02,15750.0
2021-08-06 13:50:00,522.02,522.16,521.05,521.28,19556.0,522.02,522.16,521.05,521.28,19556.0
2021-08-06 14:00:00,521.33,521.55,521.03,521.36,14690.0,521.33,521.55,521.03,521.36,14690.0
2021-08-06 14:10:00,521.37,521.38,520.94,520.95,13790.0,521.37,521.38,520.94,520.95,13790.0
2021-08-06 14:20:00,520.91,520.95,520.11,520.11,20994.0,520.91,520.95,520.11,520.11,20994.0
2021-08-06 14:30:00,520.28,521.03,520.21,520.42,13841.0,520.28,521.03,520.21,520.42,13841.0
2021-08-06 14:40:00,520.44,520.83,520.09,520.25,10836.0,520.44,520.83,520.09,520.25,10836.0
2021-08-06 14:50:00,520.34,520.38,519.64,520.1,31176.0,520.34,520.38,519.64,520.1,31176.0
2021-08-06 15:00:00,520.0,520.11,519.56,519.95,12361.0,520.0,520.11,519.56,519.95,12361.0
2021-08-06 15:10:00,519.87,520.32,519.86,520.2,5124.0,519.87,520.32,519.86,520.2,5124.0
2021-08-06 15:20:00,520.15,520.26,519.81,520.14,15874.0,520.15,520.26,519.81,520.14,15874.0
2021-08-06 15:30:00,520.12,520.76,520.09,520.51,11958.0,520.12,520.76,520.09,520.51,11958.0
2021-08-06 15:40:00,520.51,520.6,519.62,519.73,26043.0,520.51,520.6,519.62,519.73,26043.0
2021-08-06 15:50:00,519.63,520.65,519.39,520.54,102566.0,519.63,520.65,519.39,520.54,102566.0
2021-08-09 09:30:00,522.42,522.67,519.77,520.52,55357.0,522.42,522.67,519.77,520.52,55357.0
2021-08-09 09:40:00,520.55,521.83,520.31,521.49,25835.0,520.55,521.83,520.31,521.49,25835.0
2021-08-09 09:50:00,521.65,522.49,520.61,520.8,29056.0,521.65,522.49,520.61,520.8,29056.0
2021-08-09 10:00:00,520.69,520.69,517.99,518.2,38470.0,520.69,520.69,517.99,518.2,38470.0
2021-08-09 10:10:00,518.37,520.39,518.37,520.2,16752.0,518.37,520.39,518.37,520.2,16752.0
2021-08-09 10:20:00,520.2,520.68,519.83,520.51,9214.0,520.2,520.68,519.83,520.51,9214.0
2021-08-09 10:30:00,520.57,521.48,520.02,520.28,15384.0,520.57,521.48,520.02,520.28,15384.0
2021-08-09 10:40:00,519.93,520.19,519.43,519.43,7300.0,519.93,520.19,519.43,519.43,7300.0
2021-08-09 10:50:00,519.4,520.11,519.36,519.72,17053.0,519.4,520.11,519.36,519.72,17053.0
2021-08-09 11:00:00,519.75,520.52,519.05,519.5,13485.0,519.75,520.52,519.05,519.5,13485.0
2021-08-09 11:10:00,519.45,519.45,518.34,518.8,15258.0,519.45,519.45,518.34,518.8,15258.0
2021-08-09 11:20:00,518.75,520.27,518.75,520.14,16817.0,518.75,520.27,518.75,520.14,16817.0
2021-08-09 11:30:00,520.09,520.16,519.29,519.44,9031.0,520.09,520.16,519.29,519.44,9031.0
2021-08-09 11:40:00,519.5,519.66,519.07,519.19,7709.0,519.5,519.66,519.07,519.19,7709.0
2021-08-09 11:50:00,519.13,519.32,518.91,519.15,7736.0,519.13,519.32,518.91,519.15,7736.0
2021-08-09 12:00:00,519.21,519.33,518.96,519.12,10369.0,519.21,519.33,518.96,519.12,10369.0
2021-08-09 12:10:00,519.21,519.25,518.41,518.51,15227.0,519.21,519.25,518.41,518.51,15227.0
2021-08-09 12:20:00,518.4,518.76,518.03,518.37,13048.0,518.4,518.76,518.03,518.37,13048.0
2021-08-09 12:30:00,518.28,519.15,518.28,518.73,7870.0,518.28,519.15,518.28,518.73,7870.0
2021-08-09 12:40:00,518.7,519.5,518.07,519.41,14720.0,518.7,519.5,518.07,519.41,14720.0
2021-08-09 12:50:00,519.39,519.45,518.95,519.34,4688.0,519.39,519.45,518.95,519.34,4688.0
2021-08-09 13:00:00,519.28,519.29,518.63,518.82,4793.0,519.28,519.29,518.63,518.82,4793.0
2021-08-09 13:10:00,518.87,519.2,518.78,518.91,4631.0,518.87,519.2,518.78,518.91,4631.0
2021-08-09 13:20:00,518.82,519.41,518.82,518.98,13636.0,518.82,519.41,518.82,518.98,13636.0
2021-08-09 13:30:00,518.98,519.67,518.62,519.56,8889.0,518.98,519.67,518.62,519.56,8889.0
2021-08-09 13:40:00,519.53,519.92,519.48,519.68,9713.0,519.53,519.92,519.48,519.68,9713.0
2021-08-09 13:50:00,519.6,519.8,519.41,519.55,11233.0,519.6,519.8,519.41,519.55,11233.0
2021-08-09 14:00:00,519.55,519.86,519.51,519.77,10774.0,519.55,519.86,519.51,519.77,10774.0
2021-08-09 14:10:00,519.73,519.88,519.56,519.78,8736.0,519.73,519.88,519.56,519.78,8736.0
2021-08-09 14:20:00,519.8,520.41,519.79,520.33,9532.0,519.8,520.41,519.79,520.33,9532.0
2021-08-09 14:30:00,520.32,520.92,520.32,520.51,17924.0,520.32,520.92,520.32,520.51,17924.0
2021-08-09 14:40:00,520.41,520.5,519.78,520.0,9217.0,520.41,520.5,519.78,520.0,9217.0
2021-08-09 14:50:00,519.95,520.06,519.5,519.84,12385.0,519.95,520.06,519.5,519.84,12385.0
2021-08-09 15:00:00,519.76,519.8,519.42,519.55,13320.0,519.76,519.8,519.42,519.55,13320.0
2021-08-09 15:10:00,519.38,519.61,519.17,519.47,10188.0,519.38,519.61,519.17,519.47,10188.0
2021-08-09 15:20:00,519.62,519.8,519.11,519.25,16140.0,519.62,519.8,519.11,519.25,16140.0
2021-08-09 15:30:00,519.18,519.56,519.18,519.43,14659.0,519.18,519.56,519.18,519.43,14659.0
2021-08-09 15:40:00,519.53,519.97,519.18,519.19,16295.0,519.53,519.97,519.18,519.19,16295.0
2021-08-09 15:50:00,519.0,520.22,518.95,519.98,58148.0,519.0,520.22,518.95,519.98,58148.0
2021-08-10 09:30:00,519.42,520.18,516.15,516.88,65202.0,519.42,520.18,516.15,516.88,65202.0
2021-08-10 09:40:00,516.8,519.36,516.35,519.36,29476.0,516.8,519.36,516.35,519.36,29476.0
2021-08-10 09:50:00,519.11,520.79,519.11,520.07,30407.0,519.11,520.79,519.11,520.07,30407.0
2021-08-10 10:00:00,520.13,520.45,518.05,518.24,23662.0,520.13,520.45,518.05,518.24,23662.0
2021-08-10 10:10:00,518.01,518.68,516.69,517.54,27992.0,518.01,518.68,516.69,517.54,27992.0
2021-08-10 10:20:00,517.63,517.99,516.48,516.5,18261.0,517.63,517.99,516.48,516.5,18261.0
2021-08-10 10:30:00,516.48,517.17,515.58,516.98,27431.0,516.48,517.17,515.58,516.98,27431.0
2021-08-10 10:40:00,516.76,517.41,514.83,516.2,38354.0,516.76,517.41,514.83,516.2,38354.0
2021-08-10 10:50:00,516.23,516.28,514.96,515.45,15558.0,516.23,516.28,514.96,515.45,15558.0
2021-08-10 11:00:00,515.55,515.75,514.74,515.0,23039.0,515.55,515.75,514.74,515.0,23039.0
2021-08-10 11:10:00,515.03,515.83,514.75,515.27,18832.0,515.03,515.83,514.75,515.27,18832.0
2021-08-10 11:20:00,515.21,516.12,515.17,515.6,9194.0,515.21,516.12,515.17,515.6,9194.0
2021-08-10 11:30:00,515.76,516.68,515.71,515.95,21716.0,515.76,516.68,515.71,515.95,21716.0
2021-08-10 11:40:00,516.07,516.17,515.4,515.4,12171.0,516.07,516.17,515.4,515.4,12171.0
2021-08-10 11:50:00,515.39,515.8,514.85,515.22,12591.0,515.39,515.8,514.85,515.22,12591.0
2021-08-10 12:00:00,515.25,516.0,515.07,515.07,12789.0,515.25,516.0,515.07,515.07,12789.0
2021-08-10 12:10:00,515.08,515.36,514.79,515.29,15453.0,515.08,515.36,514.79,515.29,15453.0
2021-08-10 12:20:00,515.15,516.0,515.0,515.29,54480.0,515.15,516.0,515.0,515.29,54480.0
2021-08-10 12:30:00,515.26,515.55,514.7,515.42,12753.0,515.26,515.55,514.7,515.42,12753.0
2021-08-10 12:40:00,515.35,515.88,515.26,515.59,9414.0,515.35,515.88,515.26,515.59,9414.0
2021-08-10 12:50:00,515.68,515.93,515.49,515.86,10642.0,515.68,515.93,515.49,515.86,10642.0
2021-08-10 13:00:00,515.67,516.54,515.67,516.07,15297.0,515.67,516.54,515.67,516.07,15297.0
2021-08-10 13:10:00,516.07,516.39,516.04,516.1,6183.0,516.07,516.39,516.04,516.1,6183.0
2021-08-10 13:20:00,516.05,516.36,515.56,516.01,11182.0,516.05,516.36,515.56,516.01,11182.0
2021-08-10 13:30:00,515.79,515.91,515.62,515.73,3809.0,515.79,515.91,515.62,515.73,3809.0
2021-08-10 13:40:00,515.75,515.96,515.35,515.59,13733.0,515.75,515.96,515.35,515.59,13733.0
2021-08-10 13:50:00,515.64,516.2,515.5,515.5,18770.0,515.64,516.2,515.5,515.5,18770.0
2021-08-10 14:00:00,515.46,515.63,514.66,514.96,21498.0,515.46,515.63,514.66,514.96,21498.0
2021-08-10 14:10:00,514.87,514.88,514.21,514.7,17548.0,514.87,514.88,514.21,514.7,17548.0
2021-08-10 14:20:00,514.55,515.0,514.55,514.76,7311.0,514.55,515.0,514.55,514.76,7311.0
2021-08-10 14:30:00,514.81,515.0,514.47,514.61,15692.0,514.81,515.0,514.47,514.61,15692.0
2021-08-10 14:40:00,514.63,514.67,514.22,514.3,15634.0,514.63,514.67,514.22,514.3,15634.0
2021-08-10 14:50:00,514.35,514.35,512.98,513.29,44674.0,514.35,514.35,512.98,513.29,44674.0
2021-08-10 15:00:00,513.3,513.53,512.96,513.34,19392.0,513.3,513.53,512.96,513.34,19392.0
2021-08-10 15:10:00,513.39,514.7,513.39,514.44,24768.0,513.39,514.7,513.39,514.44,24768.0
2021-08-10 15:20:00,514.57,514.97,514.33,514.57,16299.0,514.57,514.97,514.33,514.57,16299.0
2021-08-10 15:30:00,514.58,514.73,514.15,514.5,14612.0,514.58,514.73,514.15,514.5,14612.0
2021-08-10 15:40:00,514.56,514.76,514.18,514.56,26952.0,514.56,514.76,514.18,514.56,26952.0
2021-08-10 15:50:00,514.67,515.95,514.53,515.84,106402.0,514.67,515.95,514.53,515.84,106402.0
2021-08-11 09:30:00,516.77,519.57,516.4,517.05,58670.0,516.77,519.57,516.4,517.05,58670.0
2021-08-11 09:40:00,517.02,517.36,513.9,513.95,37322.0,517.02,517.36,513.9,513.95,37322.0
2021-08-11 09:50:00,514.0,515.79,513.95,514.79,20531.0,514.0,515.79,513.95,514.79,20531.0
2021-08-11 10:00:00,514.55,516.4,514.4,516.4,17066.0,514.55,516.4,514.4,516.4,17066.0
2021-08-11 10:10:00,516.11,516.2,514.73,515.77,17188.0,516.11,516.2,514.73,515.77,17188.0
2021-08-11 10:20:00,515.45,517.07,515.44,516.53,14062.0,515.45,517.07,515.44,516.53,14062.0
2021-08-11 10:30:00,516.38,516.67,514.66,514.8,20358.0,516.38,516.67,514.66,514.8,20358.0
2021-08-11 10:40:00,514.79,515.58,514.5,514.73,17235.0,514.79,515.58,514.5,514.73,17235.0
2021-08-11 10:50:00,514.83,515.0,513.54,513.64,32486.0,514.83,515.0,513.54,513.64,32486.0
2021-08-11 11:00:00,513.62,514.36,513.12,513.72,20603.0,513.62,514.36,513.12,513.72,20603.0
2021-08-11 11:10:00,513.63,514.1,512.01,512.16,19124.0,513.63,514.1,512.01,512.16,19124.0
2021-08-11 11:20:00,512.26,513.24,512.14,513.12,26208.0,512.26,513.24,512.14,513.12,26208.0
2021-08-11 11:30:00,513.13,513.29,512.02,512.53,26530.0,513.13,513.29,512.02,512.53,26530.0
2021-08-11 11:40:00,512.56,512.56,510.66,510.75,27917.0,512.56,512.56,510.66,510.75,27917.0
2021-08-11 11:50:00,510.7,511.62,510.34,511.03,34510.0,510.7,511.62,510.34,511.03,34510.0
2021-08-11 12:00:00,510.93,511.83,510.8,510.8,18030.0,510.93,511.83,510.8,510.8,18030.0
2021-08-11 12:10:00,510.71,510.86,509.77,510.0,24764.0,510.71,510.86,509.77,510.0,24764.0
2021-08-11 12:20:00,509.97,511.75,509.87,511.75,23932.0,509.97,511.75,509.87,511.75,23932.0
2021-08-11 12:30:00,511.63,512.13,511.62,511.98,11455.0,511.63,512.13,511.62,511.98,11455.0
2021-08-11 12:40:00,511.99,512.73,511.84,512.16,12649.0,511.99,512.73,511.84,512.16,12649.0
2021-08-11 12:50:00,512.15,512.53,511.56,512.42,11479.0,512.15,512.53,511.56,512.42,11479.0
2021-08-11 13:00:00,512.49,513.33,511.9,512.34,14182.0,512.49,513.33,511.9,512.34,14182.0
2021-08-11 13:10:00,512.08,512.79,511.72,512.04,7830.0,512.08,512.79,511.72,512.04,7830.0
2021-08-11 13:20:00,511.94,512.26,511.65,512.26,10010.0,511.94,512.26,511.65,512.26,10010.0
2021-08-11 13:30:00,512.13,512.13,510.88,510.97,10682.0,512.13,512.13,510.88,510.97,10682.0
2021-08-11 13:40:00,511.08,511.31,510.7,511.0,14768.0,511.08,511.31,510.7,511.0,14768.0
2021-08-11 13:50:00,510.81,511.45,510.81,511.33,6024.0,510.81,511.45,510.81,511.33,6024.0
2021-08-11 14:00:00,511.19,512.35,511.17,512.22,8536.0,511.19,512.35,511.17,512.22,8536.0
2021-08-11 14:10:00,512.23,512.23,511.32,511.46,7210.0,512.23,512.23,511.32,511.46,7210.0
2021-08-11 14:20:00,511.45,511.94,511.11,511.71,9577.0,511.45,511.94,511.11,511.71,9577.0
2021-08-11 14:30:00,511.69,512.37,511.6,511.98,8260.0,511.69,512.37,511.6,511.98,8260.0
2021-08-11 14:40:00,512.07,512.63,511.93,512.51,6030.0,512.07,512.63,511.93,512.51,6030.0
2021-08-11 14:50:00,512.57,512.6,512.11,512.11,5756.0,512.57,512.6,512.11,512.11,5756.0
2021-08-11 15:00:00,512.13,512.33,511.78,512.15,10653.0,512.13,512.33,511.78,512.15,10653.0
2021-08-11 15:10:00,512.19,512.34,511.6,511.85,9799.0,512.19,512.34,511.6,511.85,9799.0
2021-08-11 15:20:00,511.86,513.18,511.75,512.83,18402.0,511.86,513.18,511.75,512.83,18402.0
2021-08-11 15:30:00,512.61,512.85,512.14,512.52,18800.0,512.61,512.85,512.14,512.52,18800.0
2021-08-11 15:40:00,512.61,512.81,512.1,512.38,23158.0,512.61,512.81,512.1,512.38,23158.0
2021-08-11 15:50:00,512.31,512.56,511.87,512.4,106139.0,512.31,512.56,511.87,512.4,106139.0
2021-08-12 09:30:00,512.27,513.0,509.46,509.57,60051.0,512.27,513.0,509.46,509.57,60051.0
2021-08-12 09:40:00,509.34,510.07,508.68,509.22,30794.0,509.34,510.07,508.68,509.22,30794.0
2021-08-12 09:50:00,509.05,509.84,508.9,509.48,21947.0,509.05,509.84,508.9,509.48,21947.0
2021-08-12 10:00:00,509.11,509.27,507.2,508.3,35281.0,509.11,509.27,507.2,508.3,35281.0
2021-08-12 10:10:00,508.37,509.39,507.79,509.23,17079.0,508.37,509.39,507.79,509.23,17079.0
2021-08-12 10:20:00,509.23,510.54,508.66,510.0,18961.0,509.23,510.54,508.66,510.0,18961.0
2021-08-12 10:30:00,510.0,511.0,510.0,510.75,17065.0,510.0,511.0,510.0,510.75,17065.0
2021-08-12 10:40:00,510.83,511.79,510.8,511.68,12971.0,510.83,511.79,510.8,511.68,12971.0
2021-08-12 10:50:00,511.8,512.0,511.05,511.6,25570.0,511.8,512.0,511.05,511.6,25570.0
2021-08-12 11:00:00,511.69,511.79,510.59,511.09,14528.0,511.69,511.79,510.59,511.09,14528.0
2021-08-12 11:10:00,511.31,511.4,510.52,510.85,6856.0,511.31,511.4,510.52,510.85,6856.0
2021-08-12 11:20:00,510.85,510.99,510.39,510.95,7748.0,510.85,510.99,510.39,510.95,7748.0
2021-08-12 11:30:00,511.0,511.76,510.98,511.14,9096.0,511.0,511.76,510.98,511.14,9096.0
2021-08-12 11:40:00,511.27,511.61,510.89,511.01,9022.0,511.27,511.61,510.89,511.01,9022.0
2021-08-12 11:50:00,511.0,511.15,510.57,510.68,7998.0,511.0,511.15,510.57,510.68,7998.0
2021-08-12 12:00:00,510.68,510.91,510.0,510.65,10294.0,510.68,510.91,510.0,510.65,10294.0
2021-08-12 12:10:00,510.63,511.25,510.01,510.06,8608.0,510.63,511.25,510.01,510.06,8608.0
2021-08-12 12:20:00,510.12,510.33,509.82,510.28,9055.0,510.12,510.33,509.82,510.28,9055.0
2021-08-12 12:30:00,510.26,510.56,510.0,510.02,8159.0,510.26,510.56,510.0,510.02,8159.0
2021-08-12 12:40:00,509.91,510.2,509.67,510.05,19885.0,509.91,510.2,509.67,510.05,19885.0
2021-08-12 12:50:00,510.13,510.47,509.91,509.93,3934.0,510.13,510.47,509.91,509.93,3934.0
2021-08-12 13:00:00,509.97,510.25,509.74,510.16,4861.0,509.97,510.25,509.74,510.16,4861.0
2021-08-12 13:10:00,510.18,510.47,509.94,510.14,6921.0,510.18,510.47,509.94,510.14,6921.0
2021-08-12 13:20:00,510.08,510.6,509.82,509.86,19010.0,510.08,510.6,509.82,509.86,19010.0
2021-08-12 13:30:00,510.0,510.45,509.97,510.24,5928.0,510.0,510.45,509.97,510.24,5928.0
2021-08-12 13:40:00,510.33,510.63,510.13,510.33,10143.0,510.33,510.63,510.13,510.33,10143.0
2021-08-12 13:50:00,510.23,510.8,510.2,510.61,6990.0,510.23,510.8,510.2,510.61,6990.0
2021-08-12 14:00:00,510.44,510.58,510.25,510.56,7965.0,510.44,510.58,510.25,510.56,7965.0
2021-08-12 14:10:00,510.52,510.83,510.22,510.7,5948.0,510.52,510.83,510.22,510.7,5948.0
2021-08-12 14:20:00,510.65,510.77,510.3,510.47,5971.0,510.65,510.77,510.3,510.47,5971.0
2021-08-12 14:30:00,510.54,510.8,510.43,510.51,8335.0,510.54,510.8,510.43,510.51,8335.0
2021-08-12 14:40:00,510.45,511.07,510.41,510.75,7091.0,510.45,511.07,510.41,510.75,7091.0
2021-08-12 14:50:00,510.66,511.11,510.66,510.7,17862.0,510.66,511.11,510.66,510.7,17862.0
2021-08-12 15:00:00,510.68,511.01,510.45,510.49,13473.0,510.68,511.01,510.45,510.49,13473.0
2021-08-12 15:10:00,510.52,510.81,510.01,510.46,17054.0,510.52,510.81,510.01,510.46,17054.0
2021-08-12 15:20:00,510.56,511.53,510.5,511.53,13242.0,510.56,511.53,510.5,511.53,13242.0
2021-08-12 15:30:00,511.54,512.23,511.39,512.15,26105.0,511.54,512.23,511.39,512.15,26105.0
2021-08-12 15:40:00,512.18,512.42,510.97,511.09,27236.0,512.18,512.42,510.97,511.09,27236.0
2021-08-12 15:50:00,510.91,510.96,509.92,510.53,128032.0,510.91,510.96,509.92,510.53,128032.0
2021-08-13 09:30:00,512.64,516.19,511.51,514.95,103693.0,512.64,516.19,511.51,514.95,103693.0
2021-08-13 09:40:00,514.8,518.67,514.78,518.17,86144.0,514.8,518.67,514.78,518.17,86144.0
2021-08-13 09:50:00,518.36,518.91,516.04,516.62,37507.0,518.36,518.91,516.04,516.62,37507.0
2021-08-13 10:00:00,516.57,517.41,515.82,515.86,21078.0,516.57,517.41,515.82,515.86,21078.0
2021-08-13 10:10:00,515.78,518.42,515.6,518.42,33681.0,515.78,518.42,515.6,518.42,33681.0
2021-08-13 10:20:00,518.38,518.63,516.65,516.71,27334.0,518.38,518.63,516.65,516.71,27334.0
2021-08-13 10:30:00,516.99,518.71,516.59,518.17,23683.0,516.99,518.71,516.59,518.17,23683.0
2021-08-13 10:40:00,518.17,518.87,517.65,517.7,17221.0,518.17,518.87,517.65,517.7,17221.0
2021-08-13 10:50:00,517.69,517.98,517.16,517.49,16631.0,517.69,517.98,517.16,517.49,16631.0
2021-08-13 11:00:00,517.26,518.15,516.42,516.42,20899.0,517.26,518.15,516.42,516.42,20899.0
2021-08-13 11:10:00,516.4,516.77,515.81,515.81,26192.0,516.4,516.77,515.81,515.81,26192.0
2021-08-13 11:20:00,515.8,516.99,515.7,516.72,15829.0,515.8,516.99,515.7,516.72,15829.0
2021-08-13 11:30:00,516.73,517.13,516.4,516.5,9231.0,516.73,517.13,516.4,516.5,9231.0
2021-08-13 11:40:00,516.5,516.93,516.44,516.9,7888.0,516.5,516.93,516.44,516.9,7888.0
2021-08-13 11:50:00,516.85,517.39,516.81,517.34,11448.0,516.85,517.39,516.81,517.34,11448.0
2021-08-13 12:00:00,517.23,518.05,517.17,517.82,17998.0,517.23,518.05,517.17,517.82,17998.0
2021-08-13 12:10:00,517.84,518.88,517.43,518.57,31085.0,517.84,518.88,517.43,518.57,31085.0
2021-08-13 12:20:00,518.6,518.89,518.09,518.84,16084.0,518.6,518.89,518.09,518.84,16084.0
2021-08-13 12:30:00,518.97,519.58,518.76,518.98,27216.0,518.97,519.58,518.76,518.98,27216.0
2021-08-13 12:40:00,518.98,519.49,518.56,519.39,16847.0,518.98,519.49,518.56,519.39,16847.0
2021-08-13 12:50:00,519.39,520.49,519.08,520.31,41808.0,519.39,520.49,519.08,520.31,41808.0
2021-08-13 13:00:00,520.4,521.44,520.33,521.02,57133.0,520.4,521.44,520.33,521.02,57133.0
2021-08-13 13:10:00,520.91,521.21,518.76,519.41,39911.0,520.91,521.21,518.76,519.41,39911.0
2021-08-13 13:20:00,519.32,519.37,518.51,518.65,10114.0,519.32,519.37,518.51,518.65,10114.0
2021-08-13 13:30:00,518.67,519.32,518.55,518.65,7477.0,518.67,519.32,518.55,518.65,7477.0
2021-08-13 13:40:00,518.52,518.61,517.75,518.29,19911.0,518.52,518.61,517.75,518.29,19911.0
2021-08-13 13:50:00,518.38,518.39,517.67,518.23,9002.0,518.38,518.39,517.67,518.23,9002.0
2021-08-13 14:00:00,518.11,518.29,517.23,517.59,18220.0,518.11,518.29,517.23,517.59,18220.0
2021-08-13 14:10:00,517.52,518.27,517.52,518.24,9510.0,517.52,518.27,517.52,518.24,9510.0
2021-08-13 14:20:00,518.15,518.37,517.91,518.03,6960.0,518.15,518.37,517.91,518.03,6960.0
2021-08-13 14:30:00,518.08,518.13,517.65,517.65,11691.0,518.08,518.13,517.65,517.65,11691.0
2021-08-13 14:40:00,517.64,517.81,517.28,517.81,7290.0,517.64,517.81,517.28,517.81,7290.0
2021-08-13 14:50:00,517.94,517.95,517.63,517.84,3753.0,517.94,517.95,517.63,517.84,3753.0
2021-08-13 15:00:00,517.75,517.89,517.42,517.85,6532.0,517.75,517.89,517.42,517.85,6532.0
2021-08-13 15:10:00,517.68,517.76,517.4,517.41,8019.0,517.68,517.76,517.4,517.41,8019.0
2021-08-13 15:20:00,517.4,517.6,517.11,517.15,13445.0,517.4,517.6,517.11,517.15,13445.0
2021-08-13 15:30:00,517.12,517.13,516.44,516.79,19302.0,517.12,517.13,516.44,516.79,19302.0
2021-08-13 15:40:00,516.74,516.76,516.24,516.51,44685.0,516.74,516.76,516.24,516.51,44685.0
2021-08-13 15:50:00,516.54,516.54,515.5,515.91,114283.0,516.54,516.54,515.5,515.91,114283.0
2021-08-16 09:30:00,515.17,523.38,515.17,520.75,173915.0,515.17,523.38,515.17,520.75,173915.0
2021-08-16 09:40:00,520.74,520.96,517.59,517.94,63504.0,520.74,520.96,517.59,517.94,63504.0
2021-08-16 09:50:00,518.1,518.11,516.01,516.21,25631.0,518.1,518.11,516.01,516.21,25631.0
2021-08-16 10:00:00,516.03,516.79,513.41,513.62,30572.0,516.03,516.79,513.41,513.62,30572.0
2021-08-16 10:10:00,513.35,513.77,512.3,513.76,31937.0,513.35,513.77,512.3,513.76,31937.0
2021-08-16 10:20:00,513.61,515.73,513.61,515.25,38370.0,513.61,515.73,513.61,515.25,38370.0
2021-08-16 10:30:00,514.76,515.51,513.29,514.53,27501.0,514.76,515.51,513.29,514.53,27501.0
2021-08-16 10:40:00,514.41,515.17,514.33,515.01,31678.0,514.41,515.17,514.33,515.01,31678.0
2021-08-16 10:50:00,515.05,515.19,514.18,514.68,37148.0,515.05,515.19,514.18,514.68,37148.0
2021-08-16 11:00:00,514.54,515.76,514.28,514.6,20995.0,514.54,515.76,514.28,514.6,20995.0
2021-08-16 11:10:00,514.56,515.19,514.5,514.53,27941.0,514.56,515.19,514.5,514.53,27941.0
2021-08-16 11:20:00,514.62,514.9,513.68,514.45,46110.0,514.62,514.9,513.68,514.45,46110.0
2021-08-16 11:30:00,514.41,515.38,513.83,515.38,24131.0,514.41,515.38,513.83,515.38,24131.0
2021-08-16 11:40:00,515.39,515.85,514.8,514.89,11372.0,515.39,515.85,514.8,514.89,11372.0
2021-08-16 11:50:00,514.96,515.05,514.39,514.61,7770.0,514.96,515.05,514.39,514.61,7770.0
2021-08-16 12:00:00,514.66,514.93,514.46,514.71,6569.0,514.66,514.93,514.46,514.71,6569.0
2021-08-16 12:10:00,514.56,515.68,514.5,515.15,15056.0,514.56,515.68,514.5,515.15,15056.0
2021-08-16 12:20:00,515.15,515.46,514.81,515.34,12732.0,515.15,515.46,514.81,515.34,12732.0
2021-08-16 12:30:00,515.4,515.48,514.62,514.7,5867.0,515.4,515.48,514.62,514.7,5867.0
2021-08-16 12:40:00,514.68,515.01,514.68,514.95,3598.0,514.68,515.01,514.68,514.95,3598.0
2021-08-16 12:50:00,515.17,515.26,514.77,514.91,3967.0,515.17,515.26,514.77,514.91,3967.0
2021-08-16 13:00:00,515.01,515.81,514.64,515.81,24194.0,515.01,515.81,514.64,515.81,24194.0
2021-08-16 13:10:00,515.73,516.01,514.96,515.09,8909.0,515.73,516.01,514.96,515.09,8909.0
2021-08-16 13:20:00,515.08,515.91,515.0,515.87,5378.0,515.08,515.91,515.0,515.87,5378.0
2021-08-16 13:30:00,515.93,516.67,515.77,516.49,8505.0,515.93,516.67,515.77,516.49,8505.0
2021-08-16 13:40:00,516.35,516.68,516.26,516.58,5903.0,516.35,516.68,516.26,516.58,5903.0
2021-08-16 13:50:00,516.41,516.98,516.41,516.88,9309.0,516.41,516.98,516.41,516.88,9309.0
2021-08-16 14:00:00,516.8,516.9,516.05,516.6,9720.0,516.8,516.9,516.05,516.6,9720.0
2021-08-16 14:10:00,516.78,517.07,516.74,516.9,6810.0,516.78,517.07,516.74,516.9,6810.0
2021-08-16 14:20:00,517.0,517.0,516.62,516.96,9329.0,517.0,517.0,516.62,516.96,9329.0
2021-08-16 14:30:00,516.98,517.38,516.65,516.65,19187.0,516.98,517.38,516.65,516.65,19187.0
2021-08-16 14:40:00,516.65,517.45,516.58,517.45,9915.0,516.65,517.45,516.58,517.45,9915.0
2021-08-16 14:50:00,517.45,517.66,517.24,517.34,12930.0,517.45,517.66,517.24,517.34,12930.0
2021-08-16 15:00:00,517.28,517.66,517.14,517.51,7233.0,517.28,517.66,517.14,517.51,7233.0
2021-08-16 15:10:00,517.61,517.83,517.35,517.41,7544.0,517.61,517.83,517.35,517.41,7544.0
2021-08-16 15:20:00,517.5,517.89,517.31,517.63,14109.0,517.5,517.89,517.31,517.63,14109.0
2021-08-16 15:30:00,517.51,517.78,517.35,517.43,12304.0,517.51,517.78,517.35,517.43,12304.0
2021-08-16 15:40:00,517.41,517.85,517.41,517.77,12143.0,517.41,517.85,517.41,517.77,12143.0
2021-08-16 15:50:00,517.88,518.05,517.22,517.97,65517.0,517.88,518.05,517.22,517.97,65517.0
2021-08-17 09:30:00,514.42,516.01,514.42,515.16,71215.0,514.42,516.01,514.42,515.16,71215.0
2021-08-17 09:40:00,515.21,515.75,514.5,515.12,35062.0,515.21,515.75,514.5,515.12,35062.0
2021-08-17 09:50:00,515.14,516.01,514.54,515.36,39833.0,515.14,516.01,514.54,515.36,39833.0
2021-08-17 10:00:00,515.51,516.47,514.68,516.2,22845.0,515.51,516.47,514.68,516.2,22845.0
2021-08-17 10:10:00,515.75,516.0,514.32,514.58,13981.0,515.75,516.0,514.32,514.58,13981.0
2021-08-17 10:20:00,514.6,516.37,514.2,516.15,19760.0,514.6,516.37,514.2,516.15,19760.0
2021-08-17 10:30:00,515.83,516.45,514.5,516.19,16631.0,515.83,516.45,514.5,516.19,16631.0
2021-08-17 10:40:00,516.25,520.23,516.03,519.71,40455.0,516.25,520.23,516.03,519.71,40455.0
2021-08-17 10:50:00,519.64,519.78,518.65,518.78,16960.0,519.64,519.78,518.65,518.78,16960.0
2021-08-17 11:00:00,518.98,519.06,517.77,518.11,16675.0,518.98,519.06,517.77,518.11,16675.0
2021-08-17 11:10:00,518.2,520.19,518.0,519.95,23257.0,518.2,520.19,518.0,519.95,23257.0
2021-08-17 11:20:00,519.81,519.81,517.0,517.08,14646.0,519.81,519.81,517.0,517.08,14646.0
2021-08-17 11:30:00,516.94,517.77,516.78,517.05,13354.0,516.94,517.77,516.78,517.05,13354.0
2021-08-17 11:40:00,517.09,517.32,516.34,517.31,10408.0,517.09,517.32,516.34,517.31,10408.0
2021-08-17 11:50:00,517.31,517.36,516.52,517.03,15598.0,517.31,517.36,516.52,517.03,15598.0
2021-08-17 12:00:00,516.85,518.21,516.75,517.84,20546.0,516.85,518.21,516.75,517.84,20546.0
2021-08-17 12:10:00,517.27,518.22,516.85,516.93,15680.0,517.27,518.22,516.85,516.93,15680.0
2021-08-17 12:20:00,517.0,517.78,516.5,517.64,35318.0,517.0,517.78,516.5,517.64,35318.0
2021-08-17 12:30:00,517.51,517.56,516.17,516.41,13561.0,517.51,517.56,516.17,516.41,13561.0
2021-08-17 12:40:00,516.36,516.36,515.1,515.72,13821.0,516.36,516.36,515.1,515.72,13821.0
2021-08-17 12:50:00,515.61,516.47,515.39,515.67,17962.0,515.61,516.47,515.39,515.67,17962.0
2021-08-17 13:00:00,515.57,516.66,515.5,516.31,14045.0,515.57,516.66,515.5,516.31,14045.0
2021-08-17 13:10:00,516.27,516.74,515.89,516.05,19104.0,516.27,516.74,515.89,516.05,19104.0
2021-08-17 13:20:00,516.18,517.85,516.18,517.85,9142.0,516.18,517.85,516.18,517.85,9142.0
2021-08-17 13:30:00,517.67,517.89,516.74,516.99,17624.0,517.67,517.89,516.74,516.99,17624.0
2021-08-17 13:40:00,516.84,518.14,516.55,517.87,28487.0,516.84,518.14,516.55,517.87,28487.0
2021-08-17 13:50:00,517.99,518.66,517.68,518.45,18189.0,517.99,518.66,517.68,518.45,18189.0
2021-08-17 14:00:00,518.66,519.35,518.48,519.08,22196.0,518.66,519.35,518.48,519.08,22196.0
2021-08-17 14:10:00,519.2,519.84,518.93,519.24,19937.0,519.2,519.84,518.93,519.24,19937.0
2021-08-17 14:20:00,519.21,520.19,519.15,519.65,28159.0,519.21,520.19,519.15,519.65,28159.0
2021-08-17 14:30:00,519.63,519.88,519.23,519.58,34844.0,519.63,519.88,519.23,519.58,34844.0
2021-08-17 14:40:00,519.62,520.5,519.39,519.85,42143.0,519.62,520.5,519.39,519.85,42143.0
2021-08-17 14:50:00,519.95,520.15,519.38,519.97,12142.0,519.95,520.15,519.38,519.97,12142.0
2021-08-17 15:00:00,520.11,520.79,520.03,520.55,20064.0,520.11,520.79,520.03,520.55,20064.0
2021-08-17 15:10:00,520.66,520.76,519.27,519.67,26393.0,520.66,520.76,519.27,519.67,26393.0
2021-08-17 15:20:00,519.68,520.13,519.42,519.5,26315.0,519.68,520.13,519.42,519.5,26315.0
2021-08-17 15:30:00,519.58,519.95,518.14,518.52,33150.0,519.58,519.95,518.14,518.52,33150.0
2021-08-17 15:40:00,518.39,519.17,518.27,518.62,22833.0,518.39,519.17,518.27,518.62,22833.0
2021-08-17 15:50:00,518.7,519.41,518.51,519.0,135792.0,518.7,519.41,518.51,519.0,135792.0
2021-08-18 09:30:00,520.0,524.01,518.65,523.76,85579.0,520.0,524.01,518.65,523.76,85579.0
2021-08-18 09:40:00,523.81,524.88,522.59,524.16,80303.0,523.81,524.88,522.59,524.16,80303.0
2021-08-18 09:50:00,524.02,525.54,522.35,523.2,65478.0,524.02,525.54,522.35,523.2,65478.0
2021-08-18 10:00:00,523.18,523.29,521.27,521.47,33046.0,523.18,523.29,521.27,521.47,33046.0
2021-08-18 10:10:00,521.78,522.75,520.78,522.41,14751.0,521.78,522.75,520.78,522.41,14751.0
2021-08-18 10:20:00,522.28,522.34,520.87,521.6,12758.0,522.28,522.34,520.87,521.6,12758.0
2021-08-18 10:30:00,521.8,522.53,521.56,521.87,43186.0,521.8,522.53,521.56,521.87,43186.0
2021-08-18 10:40:00,522.14,522.79,521.59,521.89,37057.0,522.14,522.79,521.59,521.89,37057.0
2021-08-18 10:50:00,521.86,522.0,520.99,521.85,28796.0,521.86,522.0,520.99,521.85,28796.0
2021-08-18 11:00:00,521.73,522.28,521.06,522.18,12342.0,521.73,522.28,521.06,522.18,12342.0
2021-08-18 11:10:00,522.0,522.15,521.29,522.15,9593.0,522.0,522.15,521.29,522.15,9593.0
2021-08-18 11:20:00,521.87,522.14,521.46,521.95,10225.0,521.87,522.14,521.46,521.95,10225.0
2021-08-18 11:30:00,521.79,522.45,521.33,522.1,12338.0,521.79,522.45,521.33,522.1,12338.0
2021-08-18 11:40:00,522.0,522.8,521.82,522.15,11753.0,522.0,522.8,521.82,522.15,11753.0
2021-08-18 11:50:00,522.27,522.84,521.97,522.6,11951.0,522.27,522.84,521.97,522.6,11951.0
2021-08-18 12:00:00,522.63,523.55,522.53,522.72,25658.0,522.63,523.55,522.53,522.72,25658.0
2021-08-18 12:10:00,522.75,523.5,522.5,522.77,17554.0,522.75,523.5,522.5,522.77,17554.0
2021-08-18 12:20:00,522.75,523.34,522.55,522.75,20672.0,522.75,523.34,522.55,522.75,20672.0
2021-08-18 12:30:00,522.85,523.92,522.85,523.86,13770.0,522.85,523.92,522.85,523.86,13770.0
2021-08-18 12:40:00,523.9,524.0,523.22,523.96,20204.0,523.9,524.0,523.22,523.96,20204.0
2021-08-18 12:50:00,523.96,524.0,523.19,523.88,16550.0,523.96,524.0,523.19,523.88,16550.0
2021-08-18 13:00:00,523.91,523.98,523.52,523.96,9492.0,523.91,523.98,523.52,523.96,9492.0
2021-08-18 13:10:00,523.95,524.49,523.68,524.35,16811.0,523.95,524.49,523.68,524.35,16811.0
2021-08-18 13:20:00,524.34,524.5,523.82,524.45,17402.0,524.34,524.5,523.82,524.45,17402.0
2021-08-18 13:30:00,524.43,524.93,524.15,524.39,15665.0,524.43,524.93,524.15,524.39,15665.0
2021-08-18 13:40:00,524.5,524.87,524.22,524.65,15267.0,524.5,524.87,524.22,524.65,15267.0
2021-08-18 13:50:00,524.76,525.16,524.59,524.65,13616.0,524.76,525.16,524.59,524.65,13616.0
2021-08-18 14:00:00,524.6,526.38,524.6,525.54,32199.0,524.6,526.38,524.6,525.54,32199.0
2021-08-18 14:10:00,525.66,525.91,522.68,523.5,24657.0,525.66,525.91,522.68,523.5,24657.0
2021-08-18 14:20:00,523.39,524.15,522.92,524.14,32737.0,523.39,524.15,522.92,524.14,32737.0
2021-08-18 14:30:00,524.11,524.4,523.33,523.64,19032.0,524.11,524.4,523.33,523.64,19032.0
2021-08-18 14:40:00,523.65,523.82,523.08,523.74,11714.0,523.65,523.82,523.08,523.74,11714.0
2021-08-18 14:50:00,523.77,525.01,523.67,525.01,16955.0,523.77,525.01,523.67,525.01,16955.0
2021-08-18 15:00:00,524.85,524.85,523.89,524.33,19727.0,524.85,524.85,523.89,524.33,19727.0
2021-08-18 15:10:00,524.31,524.99,523.77,524.02,31941.0,524.31,524.99,523.77,524.02,31941.0
2021-08-18 15:20:00,524.08,524.45,523.2,523.41,30104.0,524.08,524.45,523.2,523.41,30104.0
2021-08-18 15:30:00,523.4,523.57,522.72,523.32,61151.0,523.4,523.57,522.72,523.32,61151.0
2021-08-18 15:40:00,523.32,523.72,522.4,522.53,57270.0,523.32,523.72,522.4,522.53,57270.0
2021-08-18 15:50:00,522.4,523.13,521.64,521.91,174146.0,522.4,523.13,521.64,521.91,174146.0
2021-08-19 09:30:00,522.74,529.62,521.87,528.42,219993.0,522.74,529.62,521.87,528.42,219993.0
2021-08-19 09:40:00,528.45,530.94,527.5,528.86,171884.0,528.45,530.94,527.5,528.86,171884.0
2021-08-19 09:50:00,528.75,532.23,528.18,532.03,95617.0,528.75,532.23,528.18,532.03,95617.0
2021-08-19 10:00:00,532.12,534.65,531.42,533.92,129820.0,532.12,534.65,531.42,533.92,129820.0
2021-08-19 10:10:00,533.94,538.45,533.78,537.98,212029.0,533.94,538.45,533.78,537.98,212029.0
2021-08-19 10:20:00,537.98,540.3,537.25,539.64,278074.0,537.98,540.3,537.25,539.64,278074.0
2021-08-19 10:30:00,539.63,541.75,537.75,537.94,277439.0,539.63,541.75,537.75,537.94,277439.0
2021-08-19 10:40:00,537.97,542.44,537.79,540.72,165987.0,537.97,542.44,537.79,540.72,165987.0
2021-08-19 10:50:00,541.0,542.27,540.44,541.41,132943.0,541.0,542.27,540.44,541.41,132943.0
2021-08-19 11:00:00,541.38,545.59,541.23,544.7,207991.0,541.38,545.59,541.23,544.7,207991.0
2021-08-19 11:10:00,544.7,545.8,543.51,545.24,111146.0,544.7,545.8,543.51,545.24,111146.0
2021-08-19 11:20:00,544.99,545.6,543.59,544.84,88878.0,544.99,545.6,543.59,544.84,88878.0
2021-08-19 11:30:00,544.73,545.89,543.8,545.74,83130.0,544.73,545.89,543.8,545.74,83130.0
2021-08-19 11:40:00,545.65,546.65,544.84,546.0,83685.0,545.65,546.65,544.84,546.0,83685.0
2021-08-19 11:50:00,546.0,548.15,545.94,548.15,87979.0,546.0,548.15,545.94,548.15,87979.0
2021-08-19 12:00:00,548.0,548.19,545.19,545.27,77714.0,548.0,548.19,545.19,545.27,77714.0
2021-08-19 12:10:00,545.44,546.32,544.39,545.0,73709.0,545.44,546.32,544.39,545.0,73709.0
2021-08-19 12:20:00,545.05,546.31,544.58,546.29,50983.0,545.05,546.31,544.58,546.29,50983.0
2021-08-19 12:30:00,546.3,547.28,545.71,547.24,52193.0,546.3,547.28,545.71,547.24,52193.0
2021-08-19 12:40:00,547.21,548.39,546.94,547.73,78011.0,547.21,548.39,546.94,547.73,78011.0
2021-08-19 12:50:00,547.65,547.88,546.3,546.61,62072.0,547.65,547.88,546.3,546.61,62072.0
2021-08-19 13:00:00,546.59,546.91,544.68,544.9,53280.0,546.59,546.91,544.68,544.9,53280.0
2021-08-19 13:10:00,544.99,545.54,544.21,544.37,47386.0,544.99,545.54,544.21,544.37,47386.0
2021-08-19 13:20:00,544.43,545.0,541.79,542.57,92868.0,544.43,545.0,541.79,542.57,92868.0
2021-08-19 13:30:00,542.57,542.78,540.92,542.54,55999.0,542.57,542.78,540.92,542.54,55999.0
2021-08-19 13:40:00,542.48,543.74,542.0,543.7,36615.0,542.48,543.74,542.0,543.7,36615.0
2021-08-19 13:50:00,543.52,544.39,542.56,542.74,61369.0,543.52,544.39,542.56,542.74,61369.0
2021-08-19 14:00:00,542.82,543.59,541.27,542.1,44903.0,542.82,543.59,541.27,542.1,44903.0
2021-08-19 14:10:00,542.11,542.7,541.64,541.87,37890.0,542.11,542.7,541.64,541.87,37890.0
2021-08-19 14:20:00,541.88,542.96,541.38,541.68,40523.0,541.88,542.96,541.38,541.68,40523.0
2021-08-19 14:30:00,541.48,543.55,541.26,543.13,41848.0,541.48,543.55,541.26,543.13,41848.0
2021-08-19 14:40:00,543.14,543.2,541.34,542.76,60211.0,543.14,543.2,541.34,542.76,60211.0
2021-08-19 14:50:00,542.6,544.89,542.3,544.89,57058.0,542.6,544.89,542.3,544.89,57058.0
2021-08-19 15:00:00,544.85,546.37,544.4,545.63,64630.0,544.85,546.37,544.4,545.63,64630.0
2021-08-19 15:10:00,545.71,547.28,545.64,546.69,66304.0,545.71,547.28,545.64,546.69,66304.0
2021-08-19 15:20:00,546.81,547.16,545.71,546.7,74014.0,546.81,547.16,545.71,546.7,74014.0
2021-08-19 15:30:00,546.69,546.83,543.71,543.81,109406.0,546.69,546.83,543.71,543.81,109406.0
2021-08-19 15:40:00,543.79,544.8,542.87,544.45,118801.0,543.79,544.8,542.87,544.45,118801.0
2021-08-19 15:50:00,544.45,545.18,542.59,543.71,281731.0,544.45,545.18,542.59,543.71,281731.0
2021-08-20 09:30:00,544.47,549.74,539.1,541.27,323740.0,544.47,549.74,539.1,541.27,323740.0
2021-08-20 09:40:00,540.87,545.89,540.76,545.16,73476.0,540.87,545.89,540.76,545.16,73476.0
2021-08-20 09:50:00,545.4,548.74,545.2,546.59,128322.0,545.4,548.74,545.2,546.59,128322.0
2021-08-20 10:00:00,546.79,547.9,545.13,547.44,54251.0,546.79,547.9,545.13,547.44,54251.0
2021-08-20 10:10:00,547.3,550.96,547.07,550.78,98571.0,547.3,550.96,547.07,550.78,98571.0
2021-08-20 10:20:00,550.76,551.14,549.14,549.75,62715.0,550.76,551.14,549.14,549.75,62715.0
2021-08-20 10:30:00,549.73,550.24,548.14,549.74,36797.0,549.73,550.24,548.14,549.74,36797.0
2021-08-20 10:40:00,549.71,549.71,546.5,546.78,51612.0,549.71,549.71,546.5,546.78,51612.0
2021-08-20 10:50:00,546.95,546.95,544.13,545.08,67253.0,546.95,546.95,544.13,545.08,67253.0
2021-08-20 11:00:00,545.15,545.34,543.11,543.14,42328.0,545.15,545.34,543.11,543.14,42328.0
2021-08-20 11:10:00,543.1,544.55,542.71,544.2,34664.0,543.1,544.55,542.71,544.2,34664.0
2021-08-20 11:20:00,544.32,546.24,544.32,545.38,43313.0,544.32,546.24,544.32,545.38,43313.0
2021-08-20 11:30:00,545.46,546.21,544.67,545.07,43419.0,545.46,546.21,544.67,545.07,43419.0
2021-08-20 11:40:00,545.07,545.09,544.05,544.92,22920.0,545.07,545.09,544.05,544.92,22920.0
2021-08-20 11:50:00,544.84,545.12,544.05,544.9,20058.0,544.84,545.12,544.05,544.9,20058.0
2021-08-20 12:00:00,545.1,546.5,545.0,546.14,19008.0,545.1,546.5,545.0,546.14,19008.0
2021-08-20 12:10:00,546.18,546.89,545.43,546.64,31605.0,546.18,546.89,545.43,546.64,31605.0
2021-08-20 12:20:00,546.54,547.3,546.52,547.15,27514.0,546.54,547.3,546.52,547.15,27514.0
2021-08-20 12:30:00,547.3,547.83,547.23,547.42,17786.0,547.3,547.83,547.23,547.42,17786.0
2021-08-20 12:40:00,547.39,547.63,546.64,547.22,15607.0,547.39,547.63,546.64,547.22,15607.0
2021-08-20 12:50:00,547.17,547.74,546.85,547.65,16245.0,547.17,547.74,546.85,547.65,16245.0
2021-08-20 13:00:00,547.7,548.06,547.34,547.59,29341.0,547.7,548.06,547.34,547.59,29341.0
2021-08-20 13:10:00,547.53,548.06,547.09,548.06,17727.0,547.53,548.06,547.09,548.06,17727.0
2021-08-20 13:20:00,547.94,548.92,547.94,548.6,25334.0,547.94,548.92,547.94,548.6,25334.0
2021-08-20 13:30:00,548.6,548.89,548.22,548.52,23437.0,548.6,548.89,548.22,548.52,23437.0
2021-08-20 13:40:00,548.45,549.81,548.45,549.72,24342.0,548.45,549.81,548.45,549.72,24342.0
2021-08-20 13:50:00,549.61,551.03,549.59,550.88,54868.0,549.61,551.03,549.59,550.88,54868.0
2021-08-20 14:00:00,550.95,551.39,549.56,549.67,66580.0,550.95,551.39,549.56,549.67,66580.0
2021-08-20 14:10:00,549.66,549.66,548.59,549.37,17727.0,549.66,549.66,548.59,549.37,17727.0
2021-08-20 14:20:00,549.28,549.44,548.73,549.02,18874.0,549.28,549.44,548.73,549.02,18874.0
2021-08-20 14:30:00,548.84,549.91,548.66,549.6,16771.0,548.84,549.91,548.66,549.6,16771.0
2021-08-20 14:40:00,549.5,549.5,548.07,548.33,21388.0,549.5,549.5,548.07,548.33,21388.0
2021-08-20 14:50:00,548.33,548.79,548.28,548.64,8403.0,548.33,548.79,548.28,548.64,8403.0
2021-08-20 15:00:00,548.69,548.85,547.83,548.22,19082.0,548.69,548.85,547.83,548.22,19082.0
2021-08-20 15:10:00,548.16,548.8,548.02,548.41,26126.0,548.16,548.8,548.02,548.41,26126.0
2021-08-20 15:20:00,548.39,548.92,547.79,547.98,29426.0,548.39,548.92,547.79,547.98,29426.0
2021-08-20 15:30:00,548.08,548.13,547.44,547.87,29253.0,548.08,548.13,547.44,547.87,29253.0
2021-08-20 15:40:00,547.91,548.56,547.56,547.68,51777.0,547.91,548.56,547.56,547.68,51777.0
2021-08-20 15:50:00,547.83,548.99,546.67,546.69,194360.0,547.83,548.99,546.67,546.69,194360.0
2021-08-23 09:30:00,546.38,547.37,543.74,546.74,95358.0,546.38,547.37,543.74,546.74,95358.0
2021-08-23 09:40:00,547.11,550.29,547.1,550.29,73886.0,547.11,550.29,547.1,550.29,73886.0
2021-08-23 09:50:00,550.14,551.22,548.46,549.39,59062.0,550.14,551.22,548.46,549.39,59062.0
2021-08-23 10:00:00,549.28,550.42,548.46,549.22,37693.0,549.28,550.42,548.46,549.22,37693.0
2021-08-23 10:10:00,549.32,552.35,548.63,551.34,63701.0,549.32,552.35,548.63,551.34,63701.0
2021-08-23 10:20:00,551.23,551.79,549.63,550.44,31659.0,551.23,551.79,549.63,550.44,31659.0
2021-08-23 10:30:00,550.6,552.28,549.9,552.02,24688.0,550.6,552.28,549.9,552.02,24688.0
2021-08-23 10:40:00,552.18,552.96,551.5,552.2,30909.0,552.18,552.96,551.5,552.2,30909.0
2021-08-23 10:50:00,552.34,552.4,551.0,551.87,45321.0,552.34,552.4,551.0,551.87,45321.0
2021-08-23 11:00:00,551.88,551.95,550.7,550.71,18859.0,551.88,551.95,550.7,550.71,18859.0
2021-08-23 11:10:00,550.83,551.27,550.46,550.92,19242.0,550.83,551.27,550.46,550.92,19242.0
2021-08-23 11:20:00,550.94,551.63,550.92,550.92,19291.0,550.94,551.63,550.92,550.92,19291.0
2021-08-23 11:30:00,551.11,551.67,550.94,551.5,19373.0,551.11,551.67,550.94,551.5,19373.0
2021-08-23 11:40:00,551.36,552.78,551.36,552.52,21597.0,551.36,552.78,551.36,552.52,21597.0
2021-08-23 11:50:00,552.6,553.73,552.6,553.17,31912.0,552.6,553.73,552.6,553.17,31912.0
2021-08-23 12:00:00,553.19,553.27,552.82,553.27,13075.0,553.19,553.27,552.82,553.27,13075.0
2021-08-23 12:10:00,553.31,553.76,553.12,553.2,24757.0,553.31,553.76,553.12,553.2,24757.0
2021-08-23 12:20:00,553.29,554.38,553.24,553.9,21165.0,553.29,554.38,553.24,553.9,21165.0
2021-08-23 12:30:00,553.91,554.34,553.69,553.69,16273.0,553.91,554.34,553.69,553.69,16273.0
2021-08-23 12:40:00,553.72,554.27,553.63,553.97,11612.0,553.72,554.27,553.63,553.97,11612.0
2021-08-23 12:50:00,553.92,554.27,553.67,554.0,17244.0,553.92,554.27,553.67,554.0,17244.0
2021-08-23 13:00:00,553.93,554.98,553.66,554.53,22409.0,553.93,554.98,553.66,554.53,22409.0
2021-08-23 13:10:00,554.56,554.72,553.71,553.88,19056.0,554.56,554.72,553.71,553.88,19056.0
2021-08-23 13:20:00,553.74,553.75,553.24,553.38,12802.0,553.74,553.75,553.24,553.38,12802.0
2021-08-23 13:30:00,553.39,553.74,553.2,553.2,12737.0,553.39,553.74,553.2,553.2,12737.0
2021-08-23 13:40:00,553.25,553.9,553.16,553.61,13014.0,553.25,553.9,553.16,553.61,13014.0
2021-08-23 13:50:00,553.63,553.9,553.45,553.54,13828.0,553.63,553.9,553.45,553.54,13828.0
2021-08-23 14:00:00,553.59,554.07,553.54,553.71,12570.0,553.59,554.07,553.54,553.71,12570.0
2021-08-23 14:10:00,553.77,553.82,552.94,553.32,26901.0,553.77,553.82,552.94,553.32,26901.0
2021-08-23 14:20:00,553.47,553.85,553.13,553.59,21674.0,553.47,553.85,553.13,553.59,21674.0
2021-08-23 14:30:00,553.47,554.41,553.33,554.28,22312.0,553.47,554.41,553.33,554.28,22312.0
2021-08-23 14:40:00,554.42,554.76,554.36,554.51,20813.0,554.42,554.76,554.36,554.51,20813.0
2021-08-23 14:50:00,554.52,555.42,554.41,555.4,34564.0,554.52,555.42,554.41,555.4,34564.0
2021-08-23 15:00:00,555.33,555.55,554.41,554.61,27745.0,555.33,555.55,554.41,554.61,27745.0
2021-08-23 15:10:00,554.55,554.71,554.12,554.12,15631.0,554.55,554.71,554.12,554.12,15631.0
2021-08-23 15:20:00,554.01,554.43,553.81,554.29,21023.0,554.01,554.43,553.81,554.29,21023.0
2021-08-23 15:30:00,554.25,554.52,553.7,553.88,31359.0,554.25,554.52,553.7,553.88,31359.0
2021-08-23 15:40:00,553.88,554.16,553.4,553.97,42350.0,553.88,554.16,553.4,553.97,42350.0
2021-08-23 15:50:00,554.09,554.42,553.03,553.42,108616.0,554.09,554.42,553.03,553.42,108616.0
2021-08-24 09:30:00,552.01,553.37,550.27,552.25,112445.0,552.01,553.37,550.27,552.25,112445.0
2021-08-24 09:40:00,552.53,552.77,551.15,552.15,40222.0,552.53,552.77,551.15,552.15,40222.0
2021-08-24 09:50:00,552.24,552.85,550.43,550.62,34951.0,552.24,552.85,550.43,550.62,34951.0
2021-08-24 10:00:00,550.81,552.21,550.15,551.07,30244.0,550.81,552.21,550.15,551.07,30244.0
2021-08-24 10:10:00,551.1,551.27,550.2,550.42,30767.0,551.1,551.27,550.2,550.42,30767.0
2021-08-24 10:20:00,550.57,551.77,550.41,551.05,21959.0,550.57,551.77,550.41,551.05,21959.0
2021-08-24 10:30:00,551.01,552.83,550.91,552.67,21390.0,551.01,552.83,550.91,552.67,21390.0
2021-08-24 10:40:00,552.64,554.9,552.58,553.95,51985.0,552.64,554.9,552.58,553.95,51985.0
2021-08-24 10:50:00,553.91,554.06,552.84,553.17,25850.0,553.91,554.06,552.84,553.17,25850.0
2021-08-24 11:00:00,553.04,553.05,552.44,552.6,11421.0,553.04,553.05,552.44,552.6,11421.0
2021-08-24 11:10:00,552.61,553.2,551.93,553.12,10061.0,552.61,553.2,551.93,553.12,10061.0
2021-08-24 11:20:00,553.24,553.24,552.0,552.1,44997.0,553.24,553.24,552.0,552.1,44997.0
2021-08-24 11:30:00,551.85,552.2,551.62,551.86,14984.0,551.85,552.2,551.62,551.86,14984.0
2021-08-24 11:40:00,551.92,552.07,551.28,551.45,26722.0,551.92,552.07,551.28,551.45,26722.0
2021-08-24 11:50:00,551.5,551.71,551.31,551.49,16332.0,551.5,551.71,551.31,551.49,16332.0
2021-08-24 12:00:00,551.55,551.76,550.96,551.28,13816.0,551.55,551.76,550.96,551.28,13816.0
2021-08-24 12:10:00,551.37,551.75,551.25,551.25,11461.0,551.37,551.75,551.25,551.25,11461.0
2021-08-24 12:20:00,551.25,551.26,550.28,550.5,20257.0,551.25,551.26,550.28,550.5,20257.0
2021-08-24 12:30:00,550.47,550.47,549.39,549.39,19944.0,550.47,550.47,549.39,549.39,19944.0
2021-08-24 12:40:00,549.45,550.05,549.44,549.8,16651.0,549.45,550.05,549.44,549.8,16651.0
2021-08-24 12:50:00,549.77,549.99,549.56,549.87,10364.0,549.77,549.99,549.56,549.87,10364.0
2021-08-24 13:00:00,549.78,549.97,549.52,549.58,10684.0,549.78,549.97,549.52,549.58,10684.0
2021-08-24 13:10:00,549.55,549.67,549.3,549.59,11330.0,549.55,549.67,549.3,549.59,11330.0
2021-08-24 13:20:00,549.61,550.62,549.27,550.62,21142.0,549.61,550.62,549.27,550.62,21142.0
2021-08-24 13:30:00,550.58,551.43,550.58,551.43,12556.0,550.58,551.43,550.58,551.43,12556.0
2021-08-24 13:40:00,551.44,551.5,550.89,550.89,10131.0,551.44,551.5,550.89,550.89,10131.0
2021-08-24 13:50:00,550.81,551.6,550.81,551.14,11399.0,550.81,551.6,550.81,551.14,11399.0
2021-08-24 14:00:00,551.15,551.59,550.86,550.92,7135.0,551.15,551.59,550.86,550.92,7135.0
2021-08-24 14:10:00,550.85,552.19,550.85,552.02,18844.0,550.85,552.19,550.85,552.02,18844.0
2021-08-24 14:20:00,551.98,553.16,551.9,553.02,26083.0,551.98,553.16,551.9,553.02,26083.0
2021-08-24 14:30:00,553.02,554.08,552.85,553.83,29617.0,553.02,554.08,552.85,553.83,29617.0
2021-08-24 14:40:00,553.59,554.31,553.54,554.04,23393.0,553.59,554.31,553.54,554.04,23393.0
2021-08-24 14:50:00,554.07,554.77,553.85,554.67,28997.0,554.07,554.77,553.85,554.67,28997.0
2021-08-24 15:00:00,554.83,555.32,554.66,555.0,47680.0,554.83,555.32,554.66,555.0,47680.0
2021-08-24 15:10:00,555.09,555.1,553.91,554.09,26052.0,555.09,555.1,553.91,554.09,26052.0
2021-08-24 15:20:00,554.01,554.42,553.81,553.88,18994.0,554.01,554.42,553.81,553.88,18994.0
2021-08-24 15:30:00,553.96,554.15,553.17,553.22,32524.0,553.96,554.15,553.17,553.22,32524.0
2021-08-24 15:40:00,553.29,553.63,553.17,553.38,18054.0,553.29,553.63,553.17,553.38,18054.0
2021-08-24 15:50:00,553.32,553.58,552.74,553.2,73857.0,553.32,553.58,552.74,553.2,73857.0
2021-08-25 09:30:00,550.89,552.84,550.01,550.64,104167.0,550.89,552.84,550.01,550.64,104167.0
2021-08-25 09:40:00,550.65,551.9,549.39,550.38,42107.0,550.65,551.9,549.39,550.38,42107.0
2021-08-25 09:50:00,550.38,550.78,547.85,549.01,46113.0,550.38,550.78,547.85,549.01,46113.0
2021-08-25 10:00:00,549.11,550.25,548.52,548.86,36914.0,549.11,550.25,548.52,548.86,36914.0
2021-08-25 10:10:00,548.77,549.7,548.48,548.5,31637.0,548.77,549.7,548.48,548.5,31637.0
2021-08-25 10:20:00,548.37,549.16,547.93,548.36,30606.0,548.37,549.16,547.93,548.36,30606.0
2021-08-25 10:30:00,548.03,548.34,546.54,546.68,43344.0,548.03,548.34,546.54,546.68,43344.0
2021-08-25 10:40:00,546.89,547.46,546.19,546.98,40812.0,546.89,547.46,546.19,546.98,40812.0
2021-08-25 10:50:00,547.01,548.05,546.71,546.77,20166.0,547.01,548.05,546.71,546.77,20166.0
2021-08-25 11:00:00,546.75,546.96,545.62,545.69,35087.0,546.75,546.96,545.62,545.69,35087.0
2021-08-25 11:10:00,545.81,548.21,545.45,547.89,39053.0,545.81,548.21,545.45,547.89,39053.0
2021-08-25 11:20:00,547.77,548.0,547.4,547.96,17531.0,547.77,548.0,547.4,547.96,17531.0
2021-08-25 11:30:00,547.96,548.48,547.75,548.06,16427.0,547.96,548.48,547.75,548.06,16427.0
2021-08-25 11:40:00,548.21,548.46,547.17,547.38,22077.0,548.21,548.46,547.17,547.38,22077.0
2021-08-25 11:50:00,547.38,548.0,547.28,547.82,16861.0,547.38,548.0,547.28,547.82,16861.0
2021-08-25 12:00:00,547.78,547.88,547.05,547.38,14765.0,547.78,547.88,547.05,547.38,14765.0
2021-08-25 12:10:00,547.38,547.57,546.43,546.67,13672.0,547.38,547.57,546.43,546.67,13672.0
2021-08-25 12:20:00,546.77,547.6,546.44,547.35,10451.0,546.77,547.6,546.44,547.35,10451.0
2021-08-25 12:30:00,547.32,547.85,547.22,547.72,8557.0,547.32,547.85,547.22,547.72,8557.0
2021-08-25 12:40:00,547.73,547.74,546.86,546.9,9343.0,547.73,547.74,546.86,546.9,9343.0
2021-08-25 12:50:00,546.96,547.66,546.59,547.63,21812.0,546.96,547.66,546.59,547.63,21812.0
2021-08-25 13:00:00,547.55,547.72,546.71,546.8,11568.0,547.55,547.72,546.71,546.8,11568.0
2021-08-25 13:10:00,546.81,546.81,546.26,546.48,19275.0,546.81,546.81,546.26,546.48,19275.0
2021-08-25 13:20:00,546.5,547.44,546.26,547.35,25786.0,546.5,547.44,546.26,547.35,25786.0
2021-08-25 13:30:00,547.29,547.6,546.94,547.21,20713.0,547.29,547.6,546.94,547.21,20713.0
2021-08-25 13:40:00,547.19,547.19,546.73,546.91,16737.0,547.19,547.19,546.73,546.91,16737.0
2021-08-25 13:50:00,547.03,547.63,547.03,547.51,11264.0,547.03,547.63,547.03,547.51,11264.0
2021-08-25 14:00:00,547.37,547.8,547.17,547.55,8712.0,547.37,547.8,547.17,547.55,8712.0
2021-08-25 14:10:00,547.74,547.74,546.79,546.84,7171.0,547.74,547.74,546.79,546.84,7171.0
2021-08-25 14:20:00,546.88,547.36,546.82,547.36,10476.0,546.88,547.36,546.82,547.36,10476.0
2021-08-25 14:30:00,547.5,549.68,547.5,549.5,25021.0,547.5,549.68,547.5,549.5,25021.0
2021-08-25 14:40:00,549.64,549.98,548.24,548.5,26061.0,549.64,549.98,548.24,548.5,26061.0
2021-08-25 14:50:00,548.56,548.73,548.21,548.49,10267.0,548.56,548.73,548.21,548.49,10267.0
2021-08-25 15:00:00,548.33,548.51,547.7,547.82,11142.0,548.33,548.51,547.7,547.82,11142.0
2021-08-25 15:10:00,547.84,548.25,547.71,547.94,13348.0,547.84,548.25,547.71,547.94,13348.0
2021-08-25 15:20:00,547.85,548.34,547.85,548.22,12752.0,547.85,548.34,547.85,548.22,12752.0
2021-08-25 15:30:00,548.21,548.51,547.92,548.04,14540.0,548.21,548.51,547.92,548.04,14540.0
2021-08-25 15:40:00,548.0,548.4,547.52,547.52,32939.0,548.0,548.4,547.52,547.52,32939.0
2021-08-25 15:50:00,547.55,547.98,546.96,547.64,102998.0,547.55,547.98,546.96,547.64,102998.0
2021-08-26 09:30:00,546.16,551.77,546.16,549.66,92191.0,546.16,551.77,546.16,549.66,92191.0
2021-08-26 09:40:00,549.66,551.47,548.2,550.33,26745.0,549.66,551.47,548.2,550.33,26745.0
2021-08-26 09:50:00,549.83,549.93,548.18,549.09,16892.0,549.83,549.93,548.18,549.09,16892.0
2021-08-26 10:00:00,549.11,550.71,549.08,549.91,24912.0,549.11,550.71,549.08,549.91,24912.0
2021-08-26 10:10:00,549.69,550.11,548.8,549.27,9954.0,549.69,550.11,548.8,549.27,9954.0
2021-08-26 10:20:00,549.29,549.35,546.37,547.46,29652.0,549.29,549.35,546.37,547.46,29652.0
2021-08-26 10:30:00,547.48,548.3,547.26,548.17,13849.0,547.48,548.3,547.26,548.17,13849.0
2021-08-26 10:40:00,548.18,548.82,547.67,548.64,15626.0,548.18,548.82,547.67,548.64,15626.0
2021-08-26 10:50:00,548.9,548.9,547.42,547.66,9492.0,548.9,548.9,547.42,547.66,9492.0
2021-08-26 11:00:00,547.69,547.69,545.9,547.37,20848.0,547.69,547.69,545.9,547.37,20848.0
2021-08-26 11:10:00,547.49,550.32,547.41,549.83,18360.0,547.49,550.32,547.41,549.83,18360.0
2021-08-26 11:20:00,549.62,550.2,549.4,549.93,21068.0,549.62,550.2,549.4,549.93,21068.0
2021-08-26 11:30:00,549.95,550.84,549.45,550.83,16531.0,549.95,550.84,549.45,550.83,16531.0
2021-08-26 11:40:00,550.9,551.0,549.86,550.05,16488.0,550.9,551.0,549.86,550.05,16488.0
2021-08-26 11:50:00,549.99,551.78,549.99,551.39,33707.0,549.99,551.78,549.99,551.39,33707.0
2021-08-26 12:00:00,551.58,552.57,551.47,551.99,20319.0,551.58,552.57,551.47,551.99,20319.0
2021-08-26 12:10:00,552.13,552.49,551.83,552.16,12643.0,552.13,552.49,551.83,552.16,12643.0
2021-08-26 12:20:00,552.12,552.61,551.97,552.39,12079.0,552.12,552.61,551.97,552.39,12079.0
2021-08-26 12:30:00,552.34,552.39,550.52,550.57,16304.0,552.34,552.39,550.52,550.57,16304.0
2021-08-26 12:40:00,550.75,551.04,550.4,550.7,11826.0,550.75,551.04,550.4,550.7,11826.0
2021-08-26 12:50:00,550.64,550.89,549.98,550.74,14728.0,550.64,550.89,549.98,550.74,14728.0
2021-08-26 13:00:00,550.56,550.79,549.9,550.26,9272.0,550.56,550.79,549.9,550.26,9272.0
2021-08-26 13:10:00,550.4,550.91,550.13,550.72,7933.0,550.4,550.91,550.13,550.72,7933.0
2021-08-26 13:20:00,550.51,550.51,549.45,549.79,6402.0,550.51,550.51,549.45,549.79,6402.0
2021-08-26 13:30:00,549.67,550.3,549.48,549.81,3960.0,549.67,550.3,549.48,549.81,3960.0
2021-08-26 13:40:00,549.76,550.06,549.5,549.61,5453.0,549.76,550.06,549.5,549.61,5453.0
2021-08-26 13:50:00,549.6,550.23,549.6,550.23,3746.0,549.6,550.23,549.6,550.23,3746.0
2021-08-26 14:00:00,550.14,550.29,549.83,550.05,8427.0,550.14,550.29,549.83,550.05,8427.0
2021-08-26 14:10:00,550.25,550.29,549.92,550.1,5729.0,550.25,550.29,549.92,550.1,5729.0
2021-08-26 14:20:00,550.09,550.37,549.86,550.01,5580.0,550.09,550.37,549.86,550.01,5580.0
2021-08-26 14:30:00,549.98,550.27,549.97,550.09,6739.0,549.98,550.27,549.97,550.09,6739.0
2021-08-26 14:40:00,550.1,550.32,549.87,550.0,13874.0,550.1,550.32,549.87,550.0,13874.0
2021-08-26 14:50:00,549.9,550.14,549.35,549.99,9394.0,549.9,550.14,549.35,549.99,9394.0
2021-08-26 15:00:00,549.93,550.23,549.33,549.71,14184.0,549.93,550.23,549.33,549.71,14184.0
2021-08-26 15:10:00,549.77,549.77,549.06,549.73,21591.0,549.77,549.77,549.06,549.73,21591.0
2021-08-26 15:20:00,549.74,549.8,549.14,549.46,10045.0,549.74,549.8,549.14,549.46,10045.0
2021-08-26 15:30:00,549.56,549.86,549.22,549.36,14406.0,549.56,549.86,549.22,549.36,14406.0
2021-08-26 15:40:00,549.38,549.95,549.24,549.77,21845.0,549.38,549.95,549.24,549.77,21845.0
2021-08-26 15:50:00,549.85,550.18,549.11,550.12,78936.0,549.85,550.18,549.11,550.12,78936.0
2021-08-27 09:30:00,551.6,558.39,549.25,556.86,173302.0,551.6,558.39,549.25,556.86,173302.0
2021-08-27 09:40:00,556.9,562.0,556.9,559.13,222995.0,556.9,562.0,556.9,559.13,222995.0
2021-08-27 09:50:00,558.98,560.2,556.91,558.47,99091.0,558.98,560.2,556.91,558.47,99091.0
2021-08-27 10:00:00,558.41,564.17,557.51,563.37,136874.0,558.41,564.17,557.51,563.37,136874.0
2021-08-27 10:10:00,563.35,563.86,561.17,562.01,102932.0,563.35,563.86,561.17,562.01,102932.0
2021-08-27 10:20:00,562.12,562.46,559.15,560.37,67584.0,562.12,562.46,559.15,560.37,67584.0
2021-08-27 10:30:00,560.15,560.34,558.3,558.79,43035.0,560.15,560.34,558.3,558.79,43035.0
2021-08-27 10:40:00,558.5,558.91,557.49,558.45,34107.0,558.5,558.91,557.49,558.45,34107.0
2021-08-27 10:50:00,558.33,559.29,558.0,558.0,31333.0,558.33,559.29,558.0,558.0,31333.0
2021-08-27 11:00:00,558.31,558.31,556.3,556.72,27553.0,558.31,558.31,556.3,556.72,27553.0
2021-08-27 11:10:00,556.54,558.23,556.11,557.66,26179.0,556.54,558.23,556.11,557.66,26179.0
2021-08-27 11:20:00,557.74,557.87,555.85,556.56,22097.0,557.74,557.87,555.85,556.56,22097.0
2021-08-27 11:30:00,556.55,556.72,555.63,556.5,24248.0,556.55,556.72,555.63,556.5,24248.0
2021-08-27 11:40:00,556.62,557.7,556.36,557.63,18892.0,556.62,557.7,556.36,557.63,18892.0
2021-08-27 11:50:00,557.71,558.42,557.12,557.98,21179.0,557.71,558.42,557.12,557.98,21179.0
2021-08-27 12:00:00,558.03,558.58,557.71,558.17,20872.0,558.03,558.58,557.71,558.17,20872.0
2021-08-27 12:10:00,558.1,558.12,556.75,556.88,23968.0,558.1,558.12,556.75,556.88,23968.0
2021-08-27 12:20:00,556.87,557.3,556.73,556.87,12702.0,556.87,557.3,556.73,556.87,12702.0
2021-08-27 12:30:00,556.88,557.25,556.38,557.12,12973.0,556.88,557.25,556.38,557.12,12973.0
2021-08-27 12:40:00,556.84,557.53,555.55,555.76,21818.0,556.84,557.53,555.55,555.76,21818.0
2021-08-27 12:50:00,555.86,557.05,555.46,556.9,13623.0,555.86,557.05,555.46,556.9,13623.0
2021-08-27 13:00:00,557.18,558.32,557.17,557.81,18239.0,557.18,558.32,557.17,557.81,18239.0
2021-08-27 13:10:00,557.81,558.18,557.38,557.81,12301.0,557.81,558.18,557.38,557.81,12301.0
2021-08-27 13:20:00,557.89,558.35,557.77,557.99,13717.0,557.89,558.35,557.77,557.99,13717.0
2021-08-27 13:30:00,558.09,558.95,558.09,558.91,16252.0,558.09,558.95,558.09,558.91,16252.0
2021-08-27 13:40:00,558.92,558.92,557.62,557.79,11657.0,558.92,558.92,557.62,557.79,11657.0
2021-08-27 13:50:00,557.83,557.89,557.26,557.28,7229.0,557.83,557.89,557.26,557.28,7229.0
2021-08-27 14:00:00,557.18,557.43,556.82,556.84,9041.0,557.18,557.43,556.82,556.84,9041.0
2021-08-27 14:10:00,556.76,557.09,555.5,556.0,36507.0,556.76,557.09,555.5,556.0,36507.0
2021-08-27 14:20:00,556.15,556.69,556.1,556.65,8623.0,556.15,556.69,556.1,556.65,8623.0
2021-08-27 14:30:00,556.69,556.91,556.17,556.85,15628.0,556.69,556.91,556.17,556.85,15628.0
2021-08-27 14:40:00,556.78,557.84,556.6,557.55,27534.0,556.78,557.84,556.6,557.55,27534.0
2021-08-27 14:50:00,557.47,558.29,557.27,558.29,15264.0,557.47,558.29,557.27,558.29,15264.0
2021-08-27 15:00:00,558.18,558.8,558.1,558.45,14758.0,558.18,558.8,558.1,558.45,14758.0
2021-08-27 15:10:00,558.71,561.0,558.6,559.91,61278.0,558.71,561.0,558.6,559.91,61278.0
2021-08-27 15:20:00,559.97,560.49,559.48,559.8,19246.0,559.97,560.49,559.48,559.8,19246.0
2021-08-27 15:30:00,559.83,559.83,558.9,559.05,24999.0,559.83,559.83,558.9,559.05,24999.0
2021-08-27 15:40:00,558.98,559.96,558.98,559.55,39014.0,558.98,559.96,558.98,559.55,39014.0
2021-08-27 15:50:00,559.59,559.79,558.48,558.89,133844.0,559.59,559.79,558.48,558.89,133844.0
2021-08-30 09:30:00,557.26,562.62,556.45,561.46,89328.0,557.26,562.62,556.45,561.46,89328.0
2021-08-30 09:40:00,561.44,562.39,557.93,558.86,32030.0,561.44,562.39,557.93,558.86,32030.0
2021-08-30 09:50:00,558.91,561.18,558.19,560.14,33971.0,558.91,561.18,558.19,560.14,33971.0
2021-08-30 10:00:00,560.15,563.55,559.64,563.51,39687.0,560.15,563.55,559.64,563.51,39687.0
2021-08-30 10:10:00,563.82,565.24,562.51,564.0,63676.0,563.82,565.24,562.51,564.0,63676.0
2021-08-30 10:20:00,564.25,566.2,564.2,564.95,54103.0,564.25,566.2,564.2,564.95,54103.0
2021-08-30 10:30:00,564.95,566.8,564.42,565.78,29912.0,564.95,566.8,564.42,565.78,29912.0
2021-08-30 10:40:00,565.71,567.17,565.71,566.72,28844.0,565.71,567.17,565.71,566.72,28844.0
2021-08-30 10:50:00,566.7,566.7,564.85,565.88,36394.0,566.7,566.7,564.85,565.88,36394.0
2021-08-30 11:00:00,566.0,566.19,564.77,565.8,11174.0,566.0,566.19,564.77,565.8,11174.0
2021-08-30 11:10:00,565.57,565.72,564.57,564.81,9225.0,565.57,565.72,564.57,564.81,9225.0
2021-08-30 11:20:00,564.72,565.12,563.43,563.86,33427.0,564.72,565.12,563.43,563.86,33427.0
2021-08-30 11:30:00,564.01,564.86,563.8,564.53,23095.0,564.01,564.86,563.8,564.53,23095.0
2021-08-30 11:40:00,564.47,565.37,564.26,565.03,11010.0,564.47,565.37,564.26,565.03,11010.0
2021-08-30 11:50:00,564.85,565.43,564.57,564.58,15232.0,564.85,565.43,564.57,564.58,15232.0
2021-08-30 12:00:00,564.56,564.6,563.01,563.73,11027.0,564.56,564.6,563.01,563.73,11027.0
2021-08-30 12:10:00,563.61,564.42,563.58,564.3,10970.0,563.61,564.42,563.58,564.3,10970.0
2021-08-30 12:20:00,564.59,564.65,563.74,564.04,11470.0,564.59,564.65,563.74,564.04,11470.0
2021-08-30 12:30:00,564.04,565.16,563.73,565.08,13262.0,564.04,565.16,563.73,565.08,13262.0
2021-08-30 12:40:00,564.99,565.05,564.62,564.95,9275.0,564.99,565.05,564.62,564.95,9275.0
2021-08-30 12:50:00,564.91,565.13,564.52,564.74,32650.0,564.91,565.13,564.52,564.74,32650.0
2021-08-30 13:00:00,564.71,564.71,563.69,564.21,9942.0,564.71,564.71,563.69,564.21,9942.0
2021-08-30 13:10:00,564.2,564.97,563.84,564.84,16205.0,564.2,564.97,563.84,564.84,16205.0
2021-08-30 13:20:00,564.84,564.84,564.14,564.24,19901.0,564.84,564.84,564.14,564.24,19901.0
2021-08-30 13:30:00,564.17,564.31,563.57,563.64,15698.0,564.17,564.31,563.57,563.64,15698.0
2021-08-30 13:40:00,563.73,564.89,563.72,564.89,9011.0,563.73,564.89,563.72,564.89,9011.0
2021-08-30 13:50:00,564.95,565.39,564.93,565.29,9930.0,564.95,565.39,564.93,565.29,9930.0
2021-08-30 14:00:00,565.31,565.44,564.4,564.4,9558.0,565.31,565.44,564.4,564.4,9558.0
2021-08-30 14:10:00,564.49,564.9,564.26,564.67,9295.0,564.49,564.9,564.26,564.67,9295.0
2021-08-30 14:20:00,564.59,564.74,564.11,564.52,8151.0,564.59,564.74,564.11,564.52,8151.0
2021-08-30 14:30:00,564.6,565.37,564.55,565.12,12764.0,564.6,565.37,564.55,565.12,12764.0
2021-08-30 14:40:00,565.15,565.39,564.95,565.26,10329.0,565.15,565.39,564.95,565.26,10329.0
2021-08-30 14:50:00,565.29,565.6,565.1,565.1,12808.0,565.29,565.6,565.1,565.1,12808.0
2021-08-30 15:00:00,564.94,565.92,564.84,565.82,22177.0,564.94,565.92,564.84,565.82,22177.0
2021-08-30 15:10:00,565.8,566.55,565.76,566.26,25451.0,565.8,566.55,565.76,566.26,25451.0
2021-08-30 15:20:00,566.38,566.63,565.76,566.12,22490.0,566.38,566.63,565.76,566.12,22490.0
2021-08-30 15:30:00,566.06,566.56,566.0,566.56,43920.0,566.06,566.56,566.0,566.56,43920.0
2021-08-30 15:40:00,566.49,567.06,565.94,566.8,54074.0,566.49,567.06,565.94,566.8,54074.0
2021-08-30 15:50:00,566.72,566.92,565.76,566.18,118550.0,566.72,566.92,565.76,566.18,118550.0
2021-08-31 09:30:00,566.12,566.12,561.61,564.84,121560.0,566.12,566.12,561.61,564.84,121560.0
2021-08-31 09:40:00,564.25,566.42,564.11,565.89,34397.0,564.25,566.42,564.11,565.89,34397.0
2021-08-31 09:50:00,565.68,566.24,562.65,562.91,33949.0,565.68,566.24,562.65,562.91,33949.0
2021-08-31 10:00:00,562.97,564.4,562.65,563.76,26406.0,562.97,564.4,562.65,563.76,26406.0
2021-08-31 10:10:00,563.74,564.87,563.4,563.5,19936.0,563.74,564.87,563.4,563.5,19936.0
2021-08-31 10:20:00,563.07,565.27,563.07,564.71,23131.0,563.07,565.27,563.07,564.71,23131.0
2021-08-31 10:30:00,564.81,566.47,564.53,566.17,37130.0,564.81,566.47,564.53,566.17,37130.0
2021-08-31 10:40:00,566.02,566.48,565.43,565.93,27717.0,566.02,566.48,565.43,565.93,27717.0
2021-08-31 10:50:00,565.77,566.6,565.64,566.12,19981.0,565.77,566.6,565.64,566.12,19981.0
2021-08-31 11:00:00,566.13,566.35,564.6,565.68,25012.0,566.13,566.35,564.6,565.68,25012.0
2021-08-31 11:10:00,565.7,565.97,565.2,565.47,14069.0,565.7,565.97,565.2,565.47,14069.0
2021-08-31 11:20:00,565.65,565.77,564.56,565.21,14466.0,565.65,565.77,564.56,565.21,14466.0
2021-08-31 11:30:00,565.25,565.25,563.79,563.92,22560.0,565.25,565.25,563.79,563.92,22560.0
2021-08-31 11:40:00,564.15,564.89,563.88,564.44,11187.0,564.15,564.89,563.88,564.44,11187.0
2021-08-31 11:50:00,564.54,565.17,564.28,564.66,9342.0,564.54,565.17,564.28,564.66,9342.0
2021-08-31 12:00:00,564.64,565.11,564.33,564.74,13202.0,564.64,565.11,564.33,564.74,13202.0
2021-08-31 12:10:00,564.9,565.35,564.54,564.62,20462.0,564.9,565.35,564.54,564.62,20462.0
2021-08-31 12:20:00,564.55,565.5,564.22,565.44,18759.0,564.55,565.5,564.22,565.44,18759.0
2021-08-31 12:30:00,565.34,565.87,565.29,565.58,9382.0,565.34,565.87,565.29,565.58,9382.0
2021-08-31 12:40:00,565.59,566.0,565.5,565.63,8093.0,565.59,566.0,565.5,565.63,8093.0
2021-08-31 12:50:00,565.62,566.24,565.45,566.21,12119.0,565.62,566.24,565.45,566.21,12119.0
2021-08-31 13:00:00,566.26,566.27,565.82,566.12,6574.0,566.26,566.27,565.82,566.12,6574.0
2021-08-31 13:10:00,566.04,566.62,566.03,566.28,14307.0,566.04,566.62,566.03,566.28,14307.0
2021-08-31 13:20:00,566.21,566.21,565.0,565.13,13034.0,566.21,566.21,565.0,565.13,13034.0
2021-08-31 13:30:00,565.05,565.52,564.96,565.45,8325.0,565.05,565.52,564.96,565.45,8325.0
2021-08-31 13:40:00,565.52,565.56,565.0,565.42,13023.0,565.52,565.56,565.0,565.42,13023.0
2021-08-31 13:50:00,565.57,566.14,565.54,566.14,7989.0,565.57,566.14,565.54,566.14,7989.0
2021-08-31 14:00:00,566.03,566.41,565.93,566.16,9015.0,566.03,566.41,565.93,566.16,9015.0
2021-08-31 14:10:00,566.11,566.38,565.77,566.21,9915.0,566.11,566.38,565.77,566.21,9915.0
2021-08-31 14:20:00,566.19,566.65,566.07,566.18,20530.0,566.19,566.65,566.07,566.18,20530.0
2021-08-31 14:30:00,566.4,567.43,566.4,567.35,13715.0,566.4,567.43,566.4,567.35,13715.0
2021-08-31 14:40:00,567.36,567.56,566.95,567.38,14850.0,567.36,567.56,566.95,567.38,14850.0
2021-08-31 14:50:00,567.33,568.25,567.33,568.02,19836.0,567.33,568.25,567.33,568.02,19836.0
2021-08-31 15:00:00,567.96,568.09,567.58,567.73,8709.0,567.96,568.09,567.58,567.73,8709.0
2021-08-31 15:10:00,567.75,568.35,567.7,568.17,28948.0,567.75,568.35,567.7,568.17,28948.0
2021-08-31 15:20:00,568.18,568.59,568.04,568.15,21117.0,568.18,568.59,568.04,568.15,21117.0
2021-08-31 15:30:00,568.18,568.29,567.39,567.51,23562.0,568.18,568.29,567.39,567.51,23562.0
2021-08-31 15:40:00,567.54,567.93,566.8,567.93,28227.0,567.54,567.93,566.8,567.93,28227.0
2021-08-31 15:50:00,567.86,569.48,567.4,569.28,117302.0,567.86,569.48,567.4,569.28,117302.0
2021-09-01 09:30:00,568.99,572.95,568.99,569.71,143776.0,568.99,572.95,568.99,569.71,143776.0
2021-09-01 09:40:00,569.87,574.48,569.87,573.85,83904.0,569.87,574.48,569.87,573.85,83904.0
2021-09-01 09:50:00,573.75,574.24,570.97,571.63,58364.0,573.75,574.24,570.97,571.63,58364.0
2021-09-01 10:00:00,571.73,576.09,569.8,575.97,159151.0,571.73,576.09,569.8,575.97,159151.0
2021-09-01 10:10:00,576.1,577.72,572.93,573.81,121759.0,576.1,577.72,572.93,573.81,121759.0
2021-09-01 10:20:00,573.8,576.28,573.49,575.7,53998.0,573.8,576.28,573.49,575.7,53998.0
2021-09-01 10:30:00,575.14,577.36,574.54,576.91,31996.0,575.14,577.36,574.54,576.91,31996.0
2021-09-01 10:40:00,576.86,577.86,576.53,577.26,45290.0,576.86,577.86,576.53,577.26,45290.0
2021-09-01 10:50:00,577.18,578.3,576.35,576.79,66324.0,577.18,578.3,576.35,576.79,66324.0
2021-09-01 11:00:00,576.8,577.56,576.28,577.21,21697.0,576.8,577.56,576.28,577.21,21697.0
2021-09-01 11:10:00,577.3,577.78,576.61,577.33,25789.0,577.3,577.78,576.61,577.33,25789.0
2021-09-01 11:20:00,577.43,579.28,577.42,577.75,62361.0,577.43,579.28,577.42,577.75,62361.0
2021-09-01 11:30:00,577.84,577.94,576.84,576.88,25100.0,577.84,577.94,576.84,576.88,25100.0
2021-09-01 11:40:00,576.98,577.52,576.29,576.63,21290.0,576.98,577.52,576.29,576.63,21290.0
2021-09-01 11:50:00,576.77,577.35,576.64,576.74,20217.0,576.77,577.35,576.64,576.74,20217.0
2021-09-01 12:00:00,576.79,583.75,576.67,583.46,330421.0,576.79,583.75,576.67,583.46,330421.0
2021-09-01 12:10:00,583.46,584.9,583.03,584.1,166143.0,583.46,584.9,583.03,584.1,166143.0
2021-09-01 12:20:00,584.2,585.24,583.01,583.51,90863.0,584.2,585.24,583.01,583.51,90863.0
2021-09-01 12:30:00,583.69,588.62,582.94,588.48,144975.0,583.69,588.62,582.94,588.48,144975.0
2021-09-01 12:40:00,588.3,588.78,585.8,588.49,97781.0,588.3,588.78,585.8,588.49,97781.0
2021-09-01 12:50:00,588.39,589.8,587.41,587.64,110563.0,588.39,589.8,587.41,587.64,110563.0
2021-09-01 13:00:00,587.8,589.72,587.0,587.91,107219.0,587.8,589.72,587.0,587.91,107219.0
2021-09-01 13:10:00,588.14,588.41,587.03,588.32,38259.0,588.14,588.41,587.03,588.32,38259.0
2021-09-01 13:20:00,588.4,589.2,586.84,586.9,44358.0,588.4,589.2,586.84,586.9,44358.0
2021-09-01 13:30:00,586.99,589.43,586.96,587.49,52287.0,586.99,589.43,586.96,587.49,52287.0
2021-09-01 13:40:00,587.58,588.9,587.22,588.34,32467.0,587.58,588.9,587.22,588.34,32467.0
2021-09-01 13:50:00,588.27,588.81,587.32,588.28,86256.0,588.27,588.81,587.32,588.28,86256.0
2021-09-01 14:00:00,588.31,591.0,588.31,589.9,88100.0,588.31,591.0,588.31,589.9,88100.0
2021-09-01 14:10:00,589.92,590.87,588.2,588.33,55122.0,589.92,590.87,588.2,588.33,55122.0
2021-09-01 14:20:00,588.34,588.62,587.41,587.42,65610.0,588.34,588.62,587.41,587.42,65610.0
2021-09-01 14:30:00,587.39,587.86,585.78,586.54,66220.0,587.39,587.86,585.78,586.54,66220.0
2021-09-01 14:40:00,586.54,587.23,584.61,584.75,52281.0,586.54,587.23,584.61,584.75,52281.0
2021-09-01 14:50:00,584.89,586.46,584.79,585.1,44783.0,584.89,586.46,584.79,585.1,44783.0
2021-09-01 15:00:00,585.02,585.66,583.33,583.35,54662.0,585.02,585.66,583.33,583.35,54662.0
2021-09-01 15:10:00,583.47,584.94,582.91,584.75,64400.0,583.47,584.94,582.91,584.75,64400.0
2021-09-01 15:20:00,584.89,584.92,582.81,583.48,55129.0,584.89,584.92,582.81,583.48,55129.0
2021-09-01 15:30:00,583.38,585.69,582.87,585.24,97497.0,583.38,585.69,582.87,585.24,97497.0
2021-09-01 15:40:00,585.25,585.8,583.38,583.8,64534.0,585.25,585.8,583.38,583.8,64534.0
2021-09-01 15:50:00,583.88,584.0,581.76,582.07,210677.0,583.88,584.0,581.76,582.07,210677.0
2021-09-02 09:30:00,584.09,595.69,583.68,591.29,696450.0,584.09,595.69,583.68,591.29,696450.0
2021-09-02 09:40:00,591.66,595.48,590.2,594.96,215348.0,591.66,595.48,590.2,594.96,215348.0
2021-09-02 09:50:00,594.97,596.88,593.62,595.2,270712.0,594.97,596.88,593.62,595.2,270712.0
2021-09-02 10:00:00,595.4,598.09,595.07,595.46,207345.0,595.4,598.09,595.07,595.46,207345.0
2021-09-02 10:10:00,595.44,595.78,591.8,591.8,124511.0,595.44,595.78,591.8,591.8,124511.0
2021-09-02 10:20:00,591.65,595.09,591.58,594.75,85005.0,591.65,595.09,591.58,594.75,85005.0
2021-09-02 10:30:00,594.67,595.62,593.72,594.14,79209.0,594.67,595.62,593.72,594.14,79209.0
2021-09-02 10:40:00,594.51,595.82,593.56,595.57,54811.0,594.51,595.82,593.56,595.57,54811.0
2021-09-02 10:50:00,595.6,597.43,594.95,596.75,97236.0,595.6,597.43,594.95,596.75,97236.0
2021-09-02 11:00:00,596.63,596.63,594.1,594.25,54431.0,596.63,596.63,594.1,594.25,54431.0
2021-09-02 11:10:00,594.13,597.19,594.12,596.81,51676.0,594.13,597.19,594.12,596.81,51676.0
2021-09-02 11:20:00,596.88,598.49,596.16,598.49,74621.0,596.88,598.49,596.16,598.49,74621.0
2021-09-02 11:30:00,598.48,598.76,596.55,596.56,85361.0,598.48,598.76,596.55,596.56,85361.0
2021-09-02 11:40:00,596.56,597.13,595.73,596.38,56141.0,596.56,597.13,595.73,596.38,56141.0
2021-09-02 11:50:00,596.28,596.79,595.5,596.62,43665.0,596.28,596.79,595.5,596.62,43665.0
2021-09-02 12:00:00,596.55,596.92,595.62,595.7,25304.0,596.55,596.92,595.62,595.7,25304.0
2021-09-02 12:10:00,595.78,595.97,594.18,594.2,48825.0,595.78,595.97,594.18,594.2,48825.0
2021-09-02 12:20:00,594.29,594.84,593.2,593.78,92442.0,594.29,594.84,593.2,593.78,92442.0
2021-09-02 12:30:00,593.76,595.14,593.63,593.85,169092.0,593.76,595.14,593.63,593.85,169092.0
2021-09-02 12:40:00,594.03,595.02,593.22,593.71,50208.0,594.03,595.02,593.22,593.71,50208.0
2021-09-02 12:50:00,593.67,593.9,593.13,593.41,29249.0,593.67,593.9,593.13,593.41,29249.0
2021-09-02 13:00:00,593.51,594.43,593.51,593.76,18798.0,593.51,594.43,593.51,593.76,18798.0
2021-09-02 13:10:00,593.81,593.81,591.91,592.0,48764.0,593.81,593.81,591.91,592.0,48764.0
2021-09-02 13:20:00,592.05,592.41,591.1,592.09,37625.0,592.05,592.41,591.1,592.09,37625.0
2021-09-02 13:30:00,591.96,592.32,591.5,591.5,24998.0,591.96,592.32,591.5,591.5,24998.0
2021-09-02 13:40:00,591.47,591.68,589.03,589.53,86918.0,591.47,591.68,589.03,589.53,86918.0
2021-09-02 13:50:00,589.44,590.53,589.43,589.79,43615.0,589.44,590.53,589.43,589.79,43615.0
2021-09-02 14:00:00,589.76,590.49,587.72,588.55,59079.0,589.76,590.49,587.72,588.55,59079.0
2021-09-02 14:10:00,588.44,589.5,587.32,589.5,57271.0,588.44,589.5,587.32,589.5,57271.0
2021-09-02 14:20:00,589.5,589.55,587.91,588.15,27798.0,589.5,589.55,587.91,588.15,27798.0
2021-09-02 14:30:00,588.14,588.79,587.36,588.09,26023.0,588.14,588.79,587.36,588.09,26023.0
2021-09-02 14:40:00,588.15,588.67,587.9,588.21,26100.0,588.15,588.67,587.9,588.21,26100.0
2021-09-02 14:50:00,588.21,588.53,587.52,588.0,19328.0,588.21,588.53,587.52,588.0,19328.0
2021-09-02 15:00:00,587.99,588.06,587.22,587.5,22871.0,587.99,588.06,587.22,587.5,22871.0
2021-09-02 15:10:00,587.44,590.49,587.3,590.37,69377.0,587.44,590.49,587.3,590.37,69377.0
2021-09-02 15:20:00,590.51,590.66,589.06,589.22,46454.0,590.51,590.66,589.06,589.22,46454.0
2021-09-02 15:30:00,589.39,590.26,588.52,588.99,60955.0,589.39,590.26,588.52,588.99,60955.0
2021-09-02 15:40:00,589.02,589.36,588.42,588.6,53350.0,589.02,589.36,588.42,588.6,53350.0
2021-09-02 15:50:00,588.76,588.98,587.68,588.56,148241.0,588.76,588.98,587.68,588.56,148241.0
2021-09-03 09:30:00,585.8,591.69,585.01,587.74,163246.0,585.8,591.69,585.01,587.74,163246.0
2021-09-03 09:40:00,587.82,589.07,586.1,587.22,73896.0,587.82,589.07,586.1,587.22,73896.0
2021-09-03 09:50:00,587.33,588.86,585.02,588.84,80980.0,587.33,588.86,585.02,588.84,80980.0
2021-09-03 10:00:00,588.99,591.21,588.99,589.71,68863.0,588.99,591.21,588.99,589.71,68863.0
2021-09-03 10:10:00,589.54,589.73,584.38,584.63,63893.0,589.54,589.73,584.38,584.63,63893.0
2021-09-03 10:20:00,584.62,587.13,584.57,587.09,35811.0,584.62,587.13,584.57,587.09,35811.0
2021-09-03 10:30:00,586.93,586.98,583.4,583.5,46024.0,586.93,586.98,583.4,583.5,46024.0
2021-09-03 10:40:00,583.34,585.6,583.14,584.71,39828.0,583.34,585.6,583.14,584.71,39828.0
2021-09-03 10:50:00,584.6,584.99,583.54,584.64,34663.0,584.6,584.99,583.54,584.64,34663.0
2021-09-03 11:00:00,584.45,584.82,583.44,584.82,29978.0,584.45,584.82,583.44,584.82,29978.0
2021-09-03 11:10:00,584.88,586.44,584.51,586.18,34381.0,584.88,586.44,584.51,586.18,34381.0
2021-09-03 11:20:00,586.03,587.8,586.03,587.44,26627.0,586.03,587.8,586.03,587.44,26627.0
2021-09-03 11:30:00,587.25,588.0,586.91,587.35,22986.0,587.25,588.0,586.91,587.35,22986.0
2021-09-03 11:40:00,587.45,587.8,586.82,587.74,10630.0,587.45,587.8,586.82,587.74,10630.0
2021-09-03 11:50:00,587.88,588.28,587.25,587.33,20558.0,587.88,588.28,587.25,587.33,20558.0
2021-09-03 12:00:00,587.23,588.56,586.58,588.46,15266.0,587.23,588.56,586.58,588.46,15266.0
2021-09-03 12:10:00,588.48,590.39,588.43,589.33,41328.0,588.48,590.39,588.43,589.33,41328.0
2021-09-03 12:20:00,589.56,590.73,589.12,590.41,22464.0,589.56,590.73,589.12,590.41,22464.0
2021-09-03 12:30:00,590.47,590.47,589.4,589.4,8920.0,590.47,590.47,589.4,589.4,8920.0
2021-09-03 12:40:00,589.3,590.48,589.3,589.63,11466.0,589.3,590.48,589.3,589.63,11466.0
2021-09-03 12:50:00,589.66,590.25,589.52,589.85,11120.0,589.66,590.25,589.52,589.85,11120.0
2021-09-03 13:00:00,589.71,591.05,589.62,590.85,14700.0,589.71,591.05,589.62,590.85,14700.0
2021-09-03 13:10:00,590.96,591.15,590.75,591.0,9504.0,590.96,591.15,590.75,591.0,9504.0
2021-09-03 13:20:00,591.04,591.07,589.68,589.77,21002.0,591.04,591.07,589.68,589.77,21002.0
2021-09-03 13:30:00,589.66,590.11,589.29,589.57,10424.0,589.66,590.11,589.29,589.57,10424.0
2021-09-03 13:40:00,589.62,590.22,589.33,590.22,10829.0,589.62,590.22,589.33,590.22,10829.0
2021-09-03 13:50:00,590.1,590.54,589.55,590.53,7877.0,590.1,590.54,589.55,590.53,7877.0
2021-09-03 14:00:00,590.6,590.75,589.83,590.1,8078.0,590.6,590.75,589.83,590.1,8078.0
2021-09-03 14:10:00,590.26,590.74,590.14,590.69,8112.0,590.26,590.74,590.14,590.69,8112.0
2021-09-03 14:20:00,590.63,591.13,590.57,590.6,11273.0,590.63,591.13,590.57,590.6,11273.0
2021-09-03 14:30:00,590.67,591.83,590.53,591.6,31607.0,590.67,591.83,590.53,591.6,31607.0
2021-09-03 14:40:00,591.53,591.88,591.01,591.21,15770.0,591.53,591.88,591.01,591.21,15770.0
2021-09-03 14:50:00,591.13,591.6,590.96,591.08,10295.0,591.13,591.6,590.96,591.08,10295.0
2021-09-03 15:00:00,590.91,591.26,590.78,591.13,10963.0,590.91,591.26,590.78,591.13,10963.0
2021-09-03 15:10:00,591.03,591.8,590.9,591.22,14950.0,591.03,591.8,590.9,591.22,14950.0
2021-09-03 15:20:00,591.16,591.21,589.54,590.18,31051.0,591.16,591.21,589.54,590.18,31051.0
2021-09-03 15:30:00,590.17,590.79,589.84,590.01,37115.0,590.17,590.79,589.84,590.01,37115.0
2021-09-03 15:40:00,590.0,590.34,589.69,589.87,35212.0,590.0,590.34,589.69,589.87,35212.0
2021-09-03 15:50:00,590.0,590.97,589.79,590.35,104613.0,590.0,590.97,589.79,590.35,104613.0
2021-09-07 09:30:00,594.7,601.48,593.99,600.64,589645.0,594.7,601.48,593.99,600.64,589645.0
2021-09-07 09:40:00,600.71,604.01,600.35,603.54,169856.0,600.71,604.01,600.35,603.54,169856.0
2021-09-07 09:50:00,603.49,605.29,601.88,602.9,170289.0,603.49,605.29,601.88,602.9,170289.0
2021-09-07 10:00:00,602.79,607.24,602.79,606.65,149177.0,602.79,607.24,602.79,606.65,149177.0
2021-09-07 10:10:00,606.53,607.23,605.15,605.23,107091.0,606.53,607.23,605.15,605.23,107091.0
2021-09-07 10:20:00,605.37,607.0,604.51,606.51,70001.0,605.37,607.0,604.51,606.51,70001.0
2021-09-07 10:30:00,606.51,608.11,606.49,607.83,90826.0,606.51,608.11,606.49,607.83,90826.0
2021-09-07 10:40:00,607.94,610.5,607.52,610.12,133274.0,607.94,610.5,607.52,610.12,133274.0
2021-09-07 10:50:00,609.98,611.47,609.83,611.14,101582.0,609.98,611.47,609.83,611.14,101582.0
2021-09-07 11:00:00,611.15,613.04,610.31,611.12,135179.0,611.15,613.04,610.31,611.12,135179.0
2021-09-07 11:10:00,610.91,611.4,609.26,611.0,104490.0,610.91,611.4,609.26,611.0,104490.0
2021-09-07 11:20:00,610.61,611.62,609.19,610.17,92185.0,610.61,611.62,609.19,610.17,92185.0
2021-09-07 11:30:00,610.25,611.45,609.88,610.13,63012.0,610.25,611.45,609.88,610.13,63012.0
2021-09-07 11:40:00,610.21,610.51,609.0,610.25,48768.0,610.21,610.51,609.0,610.25,48768.0
2021-09-07 11:50:00,610.26,613.85,610.17,613.07,131948.0,610.26,613.85,610.17,613.07,131948.0
2021-09-07 12:00:00,613.06,613.06,610.53,611.9,63286.0,613.06,613.06,610.53,611.9,63286.0
2021-09-07 12:10:00,611.75,612.89,610.8,611.48,67271.0,611.75,612.89,610.8,611.48,67271.0
2021-09-07 12:20:00,611.53,611.97,610.56,610.76,41224.0,611.53,611.97,610.56,610.76,41224.0
2021-09-07 12:30:00,610.89,611.27,609.58,610.92,83628.0,610.89,611.27,609.58,610.92,83628.0
2021-09-07 12:40:00,610.95,611.05,609.59,609.89,32776.0,610.95,611.05,609.59,609.89,32776.0
2021-09-07 12:50:00,610.01,610.73,609.53,609.84,31220.0,610.01,610.73,609.53,609.84,31220.0
2021-09-07 13:00:00,609.77,610.04,609.0,609.74,36371.0,609.77,610.04,609.0,609.74,36371.0
2021-09-07 13:10:00,609.77,610.49,609.74,610.36,35859.0,609.77,610.49,609.74,610.36,35859.0
2021-09-07 13:20:00,610.35,611.06,610.22,610.9,24811.0,610.35,611.06,610.22,610.9,24811.0
2021-09-07 13:30:00,610.86,611.66,610.76,611.1,24064.0,610.86,611.66,610.76,611.1,24064.0
2021-09-07 13:40:00,611.01,611.12,610.17,610.3,23700.0,611.01,611.12,610.17,610.3,23700.0
2021-09-07 13:50:00,610.29,611.05,609.59,610.39,52522.0,610.29,611.05,609.59,610.39,52522.0
2021-09-07 14:00:00,610.4,610.47,609.26,609.34,30898.0,610.4,610.47,609.26,609.34,30898.0
2021-09-07 14:10:00,609.39,610.19,609.27,609.66,26099.0,609.39,610.19,609.27,609.66,26099.0
2021-09-07 14:20:00,609.6,610.47,609.51,609.81,23126.0,609.6,610.47,609.51,609.81,23126.0
2021-09-07 14:30:00,609.85,609.85,607.96,608.08,64927.0,609.85,609.85,607.96,608.08,64927.0
2021-09-07 14:40:00,608.11,608.69,607.62,608.59,45046.0,608.11,608.69,607.62,608.59,45046.0
2021-09-07 14:50:00,608.51,609.83,608.09,608.94,44249.0,608.51,609.83,608.09,608.94,44249.0
2021-09-07 15:00:00,608.98,609.01,607.97,608.15,34280.0,608.98,609.01,607.97,608.15,34280.0
2021-09-07 15:10:00,608.21,609.53,607.98,609.44,42722.0,608.21,609.53,607.98,609.44,42722.0
2021-09-07 15:20:00,609.47,609.87,608.35,608.37,40726.0,609.47,609.87,608.35,608.37,40726.0
2021-09-07 15:30:00,608.35,608.49,607.16,607.39,62074.0,608.35,608.49,607.16,607.39,62074.0
2021-09-07 15:40:00,607.32,607.72,606.67,606.82,96490.0,607.32,607.72,606.67,606.82,96490.0
2021-09-07 15:50:00,606.74,607.06,606.04,606.71,187038.0,606.74,607.06,606.04,606.71,187038.0
2021-09-08 09:30:00,603.84,608.4,601.4,602.44,262370.0,603.84,608.4,601.4,602.44,262370.0
2021-09-08 09:40:00,601.95,605.67,600.5,604.79,92615.0,601.95,605.67,600.5,604.79,92615.0
2021-09-08 09:50:00,604.75,609.9,604.75,609.79,129035.0,604.75,609.9,604.75,609.79,129035.0
2021-09-08 10:00:00,609.66,612.74,607.72,611.83,189871.0,609.66,612.74,607.72,611.83,189871.0
2021-09-08 10:10:00,611.72,615.6,611.72,613.4,204768.0,611.72,615.6,611.72,613.4,204768.0
2021-09-08 10:20:00,613.45,614.73,610.53,610.8,131071.0,613.45,614.73,610.53,610.8,131071.0
2021-09-08 10:30:00,610.97,610.98,604.14,605.77,225288.0,610.97,610.98,604.14,605.77,225288.0
2021-09-08 10:40:00,605.8,606.1,602.79,603.95,155663.0,605.8,606.1,602.79,603.95,155663.0
2021-09-08 10:50:00,603.77,605.27,600.69,602.26,134824.0,603.77,605.27,600.69,602.26,134824.0
2021-09-08 11:00:00,602.18,604.41,602.15,603.95,83336.0,602.18,604.41,602.15,603.95,83336.0
2021-09-08 11:10:00,604.04,604.54,600.88,601.29,83937.0,604.04,604.54,600.88,601.29,83937.0
2021-09-08 11:20:00,601.36,603.51,601.17,603.42,63113.0,601.36,603.51,601.17,603.42,63113.0
2021-09-08 11:30:00,603.43,603.51,601.24,601.75,48164.0,603.43,603.51,601.24,601.75,48164.0
2021-09-08 11:40:00,601.79,602.47,599.4,599.72,56707.0,601.79,602.47,599.4,599.72,56707.0
2021-09-08 11:50:00,599.65,599.91,597.0,597.33,141342.0,599.65,599.91,597.0,597.33,141342.0
2021-09-08 12:00:00,597.23,598.98,595.71,598.63,111635.0,597.23,598.98,595.71,598.63,111635.0
2021-09-08 12:10:00,598.65,600.26,598.17,599.65,71198.0,598.65,600.26,598.17,599.65,71198.0
2021-09-08 12:20:00,599.75,601.53,599.74,601.29,47586.0,599.75,601.53,599.74,601.29,47586.0
2021-09-08 12:30:00,601.41,602.47,601.3,601.93,49269.0,601.41,602.47,601.3,601.93,49269.0
2021-09-08 12:40:00,601.93,602.38,601.23,601.91,37183.0,601.93,602.38,601.23,601.91,37183.0
2021-09-08 12:50:00,601.97,602.3,601.15,601.88,20096.0,601.97,602.3,601.15,601.88,20096.0
2021-09-08 13:00:00,601.89,604.51,601.89,604.24,59505.0,601.89,604.51,601.89,604.24,59505.0
2021-09-08 13:10:00,604.2,608.83,603.88,608.0,126804.0,604.2,608.83,603.88,608.0,126804.0
2021-09-08 13:20:00,608.25,608.51,606.19,606.89,34214.0,608.25,608.51,606.19,606.89,34214.0
2021-09-08 13:30:00,606.82,607.18,606.42,606.73,22240.0,606.82,607.18,606.42,606.73,22240.0
2021-09-08 13:40:00,606.72,607.79,606.55,607.04,47114.0,606.72,607.79,606.55,607.04,47114.0
2021-09-08 13:50:00,607.07,607.55,605.45,605.62,44566.0,607.07,607.55,605.45,605.62,44566.0
2021-09-08 14:00:00,605.7,606.65,605.57,605.67,30708.0,605.7,606.65,605.57,605.67,30708.0
2021-09-08 14:10:00,605.68,606.47,605.4,605.69,21378.0,605.68,606.47,605.4,605.69,21378.0
2021-09-08 14:20:00,605.69,607.04,605.0,606.89,39303.0,605.69,607.04,605.0,606.89,39303.0
2021-09-08 14:30:00,606.82,607.0,605.49,605.85,36432.0,606.82,607.0,605.49,605.85,36432.0
2021-09-08 14:40:00,605.96,606.91,605.52,606.57,16467.0,605.96,606.91,605.52,606.57,16467.0
2021-09-08 14:50:00,606.5,606.79,606.02,606.58,17892.0,606.5,606.79,606.02,606.58,17892.0
2021-09-08 15:00:00,606.76,608.17,606.51,607.78,40407.0,606.76,608.17,606.51,607.78,40407.0
2021-09-08 15:10:00,607.72,608.0,606.26,606.31,28916.0,607.72,608.0,606.26,606.31,28916.0
2021-09-08 15:20:00,606.33,607.24,605.96,606.17,22409.0,606.33,607.24,605.96,606.17,22409.0
2021-09-08 15:30:00,606.24,606.49,605.77,606.11,55434.0,606.24,606.49,605.77,606.11,55434.0
2021-09-08 15:40:00,606.06,606.43,605.29,606.2,45801.0,606.06,606.43,605.29,606.2,45801.0
2021-09-08 15:50:00,606.23,606.43,604.95,606.07,118835.0,606.23,606.43,604.95,606.07,118835.0
2021-09-09 09:30:00,606.47,609.44,604.16,605.83,177291.0,606.47,609.44,604.16,605.83,177291.0
2021-09-09 09:40:00,606.08,606.97,605.18,605.51,41684.0,606.08,606.97,605.18,605.51,41684.0
2021-09-09 09:50:00,605.59,608.47,605.46,607.44,83921.0,605.59,608.47,605.46,607.44,83921.0
2021-09-09 10:00:00,607.44,607.95,605.61,605.84,31491.0,607.44,607.95,605.61,605.84,31491.0
2021-09-09 10:10:00,605.85,606.0,602.06,602.75,59473.0,605.85,606.0,602.06,602.75,59473.0
2021-09-09 10:20:00,602.74,604.26,602.61,604.26,63652.0,602.74,604.26,602.61,604.26,63652.0
2021-09-09 10:30:00,604.24,604.35,601.61,602.11,62812.0,604.24,604.35,601.61,602.11,62812.0
2021-09-09 10:40:00,602.15,603.13,601.5,602.05,49644.0,602.15,603.13,601.5,602.05,49644.0
2021-09-09 10:50:00,601.91,602.42,601.12,601.57,35665.0,601.91,602.42,601.12,601.57,35665.0
2021-09-09 11:00:00,601.58,602.85,601.46,601.73,35454.0,601.58,602.85,601.46,601.73,35454.0
2021-09-09 11:10:00,601.67,602.2,600.89,602.09,29257.0,601.67,602.2,600.89,602.09,29257.0
2021-09-09 11:20:00,602.2,602.2,598.11,599.64,65291.0,602.2,602.2,598.11,599.64,65291.0
2021-09-09 11:30:00,599.52,600.93,599.41,600.53,31706.0,599.52,600.93,599.41,600.53,31706.0
2021-09-09 11:40:00,600.58,600.89,600.0,600.69,16937.0,600.58,600.89,600.0,600.69,16937.0
2021-09-09 11:50:00,600.86,601.44,600.25,600.84,16572.0,600.86,601.44,600.25,600.84,16572.0
2021-09-09 12:00:00,600.76,601.36,599.84,601.14,27210.0,600.76,601.36,599.84,601.14,27210.0
2021-09-09 12:10:00,601.28,601.7,600.77,601.59,26043.0,601.28,601.7,600.77,601.59,26043.0
2021-09-09 12:20:00,601.69,602.59,601.23,601.69,30479.0,601.69,602.59,601.23,601.69,30479.0
2021-09-09 12:30:00,601.74,602.71,601.14,602.69,30374.0,601.74,602.71,601.14,602.69,30374.0
2021-09-09 12:40:00,602.72,602.8,602.04,602.31,11266.0,602.72,602.8,602.04,602.31,11266.0
2021-09-09 12:50:00,602.11,602.38,601.76,601.82,13846.0,602.11,602.38,601.76,601.82,13846.0
2021-09-09 13:00:00,601.79,602.53,601.78,602.05,7249.0,601.79,602.53,601.78,602.05,7249.0
2021-09-09 13:10:00,602.05,602.72,601.89,601.92,8909.0,602.05,602.72,601.89,601.92,8909.0
2021-09-09 13:20:00,601.66,601.76,599.15,600.5,40346.0,601.66,601.76,599.15,600.5,40346.0
2021-09-09 13:30:00,600.24,600.75,599.69,600.25,44302.0,600.24,600.75,599.69,600.25,44302.0
2021-09-09 13:40:00,600.0,600.88,599.48,600.88,28228.0,600.0,600.88,599.48,600.88,28228.0
2021-09-09 13:50:00,600.92,601.34,600.5,601.2,15547.0,600.92,601.34,600.5,601.2,15547.0
2021-09-09 14:00:00,600.88,601.49,600.62,601.41,26505.0,600.88,601.49,600.62,601.41,26505.0
2021-09-09 14:10:00,601.15,601.37,600.41,600.63,30784.0,601.15,601.37,600.41,600.63,30784.0
2021-09-09 14:20:00,600.63,601.08,600.52,600.81,11266.0,600.63,601.08,600.52,600.81,11266.0
2021-09-09 14:30:00,600.73,600.8,600.2,600.3,26669.0,600.73,600.8,600.2,600.3,26669.0
2021-09-09 14:40:00,600.27,600.69,599.65,600.51,21476.0,600.27,600.69,599.65,600.51,21476.0
2021-09-09 14:50:00,600.7,601.45,600.59,601.31,20855.0,600.7,601.45,600.59,601.31,20855.0
2021-09-09 15:00:00,601.23,601.81,601.23,601.38,17786.0,601.23,601.81,601.23,601.38,17786.0
2021-09-09 15:10:00,601.38,601.7,600.43,600.48,28037.0,601.38,601.7,600.43,600.48,28037.0
2021-09-09 15:20:00,600.44,600.97,600.31,600.69,17914.0,600.44,600.97,600.31,600.69,17914.0
2021-09-09 15:30:00,600.63,600.93,599.89,599.99,32693.0,600.63,600.93,599.89,599.99,32693.0
2021-09-09 15:40:00,599.94,599.99,598.45,598.48,36304.0,599.94,599.99,598.45,598.48,36304.0
2021-09-09 15:50:00,598.59,598.76,596.55,597.45,160681.0,598.59,598.76,596.55,597.45,160681.0
2021-09-10 09:30:00,597.29,600.95,595.37,596.32,143746.0,597.29,600.95,595.37,596.32,143746.0
2021-09-10 09:40:00,596.29,598.19,595.37,596.61,78458.0,596.29,598.19,595.37,596.61,78458.0
2021-09-10 09:50:00,596.66,598.16,595.93,598.05,49499.0,596.66,598.16,595.93,598.05,49499.0
2021-09-10 10:00:00,598.0,598.19,594.41,594.81,78051.0,598.0,598.19,594.41,594.81,78051.0
2021-09-10 10:10:00,594.91,596.57,594.5,594.5,58898.0,594.91,596.57,594.5,594.5,58898.0
2021-09-10 10:20:00,594.52,596.75,594.2,595.42,36816.0,594.52,596.75,594.2,595.42,36816.0
2021-09-10 10:30:00,595.37,595.7,593.67,594.38,52376.0,595.37,595.7,593.67,594.38,52376.0
2021-09-10 10:40:00,594.14,594.66,593.82,594.47,24687.0,594.14,594.66,593.82,594.47,24687.0
2021-09-10 10:50:00,594.66,596.98,594.14,596.28,48242.0,594.66,596.98,594.14,596.28,48242.0
2021-09-10 11:00:00,596.58,597.08,595.12,595.77,39653.0,596.58,597.08,595.12,595.77,39653.0
2021-09-10 11:10:00,595.78,597.15,595.5,596.82,32364.0,595.78,597.15,595.5,596.82,32364.0
2021-09-10 11:20:00,596.57,600.5,596.57,599.36,76669.0,596.57,600.5,596.57,599.36,76669.0
2021-09-10 11:30:00,598.91,599.65,598.36,598.78,22186.0,598.91,599.65,598.36,598.78,22186.0
2021-09-10 11:40:00,598.74,605.2,598.11,604.35,141294.0,598.74,605.2,598.11,604.35,141294.0
2021-09-10 11:50:00,604.41,607.66,603.05,603.58,154980.0,604.41,607.66,603.05,603.58,154980.0
2021-09-10 12:00:00,603.6,605.74,602.82,604.81,41705.0,603.6,605.74,602.82,604.81,41705.0
2021-09-10 12:10:00,604.73,606.8,604.46,605.29,41217.0,604.73,606.8,604.46,605.29,41217.0
2021-09-10 12:20:00,605.15,606.65,603.82,603.92,33927.0,605.15,606.65,603.82,603.92,33927.0
2021-09-10 12:30:00,604.23,605.57,603.66,603.98,23887.0,604.23,605.57,603.66,603.98,23887.0
2021-09-10 12:40:00,603.71,604.41,603.34,604.05,11742.0,603.71,604.41,603.34,604.05,11742.0
2021-09-10 12:50:00,604.01,605.29,603.99,604.87,25517.0,604.01,605.29,603.99,604.87,25517.0
2021-09-10 13:00:00,605.04,605.5,604.65,605.23,14643.0,605.04,605.5,604.65,605.23,14643.0
2021-09-10 13:10:00,605.3,606.23,604.75,605.44,33024.0,605.3,606.23,604.75,605.44,33024.0
2021-09-10 13:20:00,605.61,605.61,604.5,604.62,22563.0,605.61,605.61,604.5,604.62,22563.0
2021-09-10 13:30:00,604.62,606.0,604.54,605.86,15196.0,604.62,606.0,604.54,605.86,15196.0
2021-09-10 13:40:00,605.96,607.19,605.66,606.64,43027.0,605.96,607.19,605.66,606.64,43027.0
2021-09-10 13:50:00,606.46,609.45,606.28,608.59,102515.0,606.46,609.45,606.28,608.59,102515.0
2021-09-10 14:00:00,608.58,608.63,606.06,606.46,74804.0,608.58,608.63,606.06,606.46,74804.0
2021-09-10 14:10:00,606.45,606.82,604.0,604.51,71390.0,606.45,606.82,604.0,604.51,71390.0
2021-09-10 14:20:00,604.52,604.72,602.83,603.02,59038.0,604.52,604.72,602.83,603.02,59038.0
2021-09-10 14:30:00,603.02,604.57,602.68,604.0,37010.0,603.02,604.57,602.68,604.0,37010.0
2021-09-10 14:40:00,604.0,604.83,603.65,603.78,31484.0,604.0,604.83,603.65,603.78,31484.0
2021-09-10 14:50:00,603.75,604.72,603.62,604.36,20738.0,603.75,604.72,603.62,604.36,20738.0
2021-09-10 15:00:00,604.36,604.36,602.83,603.46,27565.0,604.36,604.36,602.83,603.46,27565.0
2021-09-10 15:10:00,602.86,603.15,601.66,602.0,44888.0,602.86,603.15,601.66,602.0,44888.0
2021-09-10 15:20:00,601.77,601.94,600.08,600.97,59958.0,601.77,601.94,600.08,600.97,59958.0
2021-09-10 15:30:00,600.74,601.38,599.37,599.86,47402.0,600.74,601.38,599.37,599.86,47402.0
2021-09-10 15:40:00,599.89,600.0,597.91,598.48,88811.0,599.89,600.0,597.91,598.48,88811.0
2021-09-10 15:50:00,598.51,599.13,597.6,599.03,188411.0,598.51,599.13,597.6,599.03,188411.0
2021-09-13 09:30:00,598.57,598.57,592.22,593.48,147454.0,598.57,598.57,592.22,593.48,147454.0
2021-09-13 09:40:00,593.34,594.22,588.05,589.82,129171.0,593.34,594.22,588.05,589.82,129171.0
2021-09-13 09:50:00,589.64,590.72,587.35,588.3,54229.0,589.64,590.72,587.35,588.3,54229.0
2021-09-13 10:00:00,588.18,588.76,585.61,586.13,82896.0,588.18,588.76,585.61,586.13,82896.0
2021-09-13 10:10:00,585.68,586.49,584.02,585.6,72135.0,585.68,586.49,584.02,585.6,72135.0
2021-09-13 10:20:00,585.56,586.79,583.6,586.48,80465.0,585.56,586.79,583.6,586.48,80465.0
2021-09-13 10:30:00,586.5,586.64,582.77,583.27,92531.0,586.5,586.64,582.77,583.27,92531.0
2021-09-13 10:40:00,583.31,587.88,583.15,586.86,78185.0,583.31,587.88,583.15,586.86,78185.0
2021-09-13 10:50:00,587.04,587.26,584.7,585.86,30527.0,587.04,587.26,584.7,585.86,30527.0
2021-09-13 11:00:00,585.81,586.71,584.41,585.86,29720.0,585.81,586.71,584.41,585.86,29720.0
2021-09-13 11:10:00,585.58,587.41,584.7,586.22,30494.0,585.58,587.41,584.7,586.22,30494.0
2021-09-13 11:20:00,586.22,587.09,585.67,586.92,24505.0,586.22,587.09,585.67,586.92,24505.0
2021-09-13 11:30:00,587.01,588.56,587.01,588.12,23549.0,587.01,588.56,587.01,588.12,23549.0
2021-09-13 11:40:00,588.11,590.4,587.56,587.89,31507.0,588.11,590.4,587.56,587.89,31507.0
2021-09-13 11:50:00,588.03,588.37,586.06,586.11,26995.0,588.03,588.37,586.06,586.11,26995.0
2021-09-13 12:00:00,586.19,587.12,586.06,586.4,15606.0,586.19,587.12,586.06,586.4,15606.0
2021-09-13 12:10:00,586.5,588.45,586.5,588.45,19208.0,586.5,588.45,586.5,588.45,19208.0
2021-09-13 12:20:00,588.54,589.12,588.33,588.84,16877.0,588.54,589.12,588.33,588.84,16877.0
2021-09-13 12:30:00,589.13,589.19,588.0,588.07,17149.0,589.13,589.19,588.0,588.07,17149.0
2021-09-13 12:40:00,588.15,588.51,587.32,588.21,13237.0,588.15,588.51,587.32,588.21,13237.0
2021-09-13 12:50:00,588.36,589.43,587.94,588.74,12809.0,588.36,589.43,587.94,588.74,12809.0
2021-09-13 13:00:00,588.88,589.35,588.48,588.73,10789.0,588.88,589.35,588.48,588.73,10789.0
2021-09-13 13:10:00,588.8,588.92,588.0,588.29,11195.0,588.8,588.92,588.0,588.29,11195.0
2021-09-13 13:20:00,588.42,588.89,587.55,587.75,26069.0,588.42,588.89,587.55,587.75,26069.0
2021-09-13 13:30:00,587.93,588.64,587.87,588.39,8772.0,587.93,588.64,587.87,588.39,8772.0
2021-09-13 13:40:00,588.19,588.89,587.52,588.45,14892.0,588.19,588.89,587.52,588.45,14892.0
2021-09-13 13:50:00,588.12,588.41,587.79,588.06,8529.0,588.12,588.41,587.79,588.06,8529.0
2021-09-13 14:00:00,588.05,588.84,588.02,588.1,13862.0,588.05,588.84,588.02,588.1,13862.0
2021-09-13 14:10:00,588.12,588.12,585.14,586.15,35453.0,588.12,588.12,585.14,586.15,35453.0
2021-09-13 14:20:00,585.99,585.99,584.83,585.01,18641.0,585.99,585.99,584.83,585.01,18641.0
2021-09-13 14:30:00,585.18,586.01,585.18,585.88,22901.0,585.18,586.01,585.18,585.88,22901.0
2021-09-13 14:40:00,585.85,587.11,585.85,586.95,18915.0,585.85,587.11,585.85,586.95,18915.0
2021-09-13 14:50:00,587.01,587.27,586.5,587.27,13448.0,587.01,587.27,586.5,587.27,13448.0
2021-09-13 15:00:00,587.25,587.54,585.91,587.17,22778.0,587.25,587.54,585.91,587.17,22778.0
2021-09-13 15:10:00,587.4,588.2,587.3,587.49,17427.0,587.4,588.2,587.3,587.49,17427.0
2021-09-13 15:20:00,587.5,588.79,587.35,588.28,21370.0,587.5,588.79,587.35,588.28,21370.0
2021-09-13 15:30:00,588.07,588.39,587.76,588.26,30627.0,588.07,588.39,587.76,588.26,30627.0
2021-09-13 15:40:00,588.42,588.42,587.21,587.41,32864.0,588.42,588.42,587.21,587.41,32864.0
2021-09-13 15:50:00,587.45,589.49,587.45,589.26,121300.0,587.45,589.49,587.45,589.26,121300.0
2021-09-14 09:30:00,584.89,587.28,580.08,583.5,218337.0,584.89,587.28,580.08,583.5,218337.0
2021-09-14 09:40:00,583.64,585.48,581.8,582.0,69773.0,583.64,585.48,581.8,582.0,69773.0
2021-09-14 09:50:00,581.83,582.28,579.02,580.75,131547.0,581.83,582.28,579.02,580.75,131547.0
2021-09-14 10:00:00,580.57,582.43,579.91,581.92,51488.0,580.57,582.43,579.91,581.92,51488.0
2021-09-14 10:10:00,581.86,583.89,581.75,583.08,67690.0,581.86,583.89,581.75,583.08,67690.0
2021-09-14 10:20:00,583.01,584.94,582.69,583.22,40540.0,583.01,584.94,582.69,583.22,40540.0
2021-09-14 10:30:00,583.41,583.81,581.01,581.03,20937.0,583.41,583.81,581.01,581.03,20937.0
2021-09-14 10:40:00,581.18,581.92,580.16,580.46,29713.0,581.18,581.92,580.16,580.46,29713.0
2021-09-14 10:50:00,580.52,581.1,579.45,579.95,42182.0,580.52,581.1,579.45,579.95,42182.0
2021-09-14 11:00:00,580.06,580.4,578.61,579.66,56837.0,580.06,580.4,578.61,579.66,56837.0
2021-09-14 11:10:00,579.42,579.82,578.7,578.7,31976.0,579.42,579.82,578.7,578.7,31976.0
2021-09-14 11:20:00,578.92,580.0,578.76,579.54,40504.0,578.92,580.0,578.76,579.54,40504.0
2021-09-14 11:30:00,579.63,580.22,579.26,579.75,36450.0,579.63,580.22,579.26,579.75,36450.0
2021-09-14 11:40:00,579.95,579.95,578.86,579.29,37592.0,579.95,579.95,578.86,579.29,37592.0
2021-09-14 11:50:00,579.36,581.4,579.36,581.4,21714.0,579.36,581.4,579.36,581.4,21714.0
2021-09-14 12:00:00,581.4,581.97,580.53,581.03,22381.0,581.4,581.97,580.53,581.03,22381.0
2021-09-14 12:10:00,581.08,581.78,580.64,581.09,15222.0,581.08,581.78,580.64,581.09,15222.0
2021-09-14 12:20:00,581.17,581.17,580.28,580.46,9116.0,581.17,581.17,580.28,580.46,9116.0
2021-09-14 12:30:00,580.42,580.66,579.84,579.84,7262.0,580.42,580.66,579.84,579.84,7262.0
2021-09-14 12:40:00,579.91,579.91,579.04,579.04,20590.0,579.91,579.91,579.04,579.04,20590.0
2021-09-14 12:50:00,579.14,579.85,578.35,578.6,29284.0,579.14,579.85,578.35,578.6,29284.0
2021-09-14 13:00:00,578.62,578.79,576.88,577.55,53547.0,578.62,578.79,576.88,577.55,53547.0
2021-09-14 13:10:00,577.55,578.39,577.32,577.57,21488.0,577.55,578.39,577.32,577.57,21488.0
2021-09-14 13:20:00,577.6,577.99,577.27,577.29,18553.0,577.6,577.99,577.27,577.29,18553.0
2021-09-14 13:30:00,577.22,577.53,576.54,576.8,30850.0,577.22,577.53,576.54,576.8,30850.0
2021-09-14 13:40:00,576.81,578.53,576.61,578.27,31038.0,576.81,578.53,576.61,578.27,31038.0
2021-09-14 13:50:00,578.36,578.95,577.6,578.93,20603.0,578.36,578.95,577.6,578.93,20603.0
2021-09-14 14:00:00,578.97,579.29,578.15,578.71,16703.0,578.97,579.29,578.15,578.71,16703.0
2021-09-14 14:10:00,578.82,579.4,578.46,578.56,27690.0,578.82,579.4,578.46,578.56,27690.0
2021-09-14 14:20:00,578.66,578.9,578.22,578.43,16522.0,578.66,578.9,578.22,578.43,16522.0
2021-09-14 14:30:00,578.29,578.35,576.9,576.9,18339.0,578.29,578.35,576.9,576.9,18339.0
2021-09-14 14:40:00,576.97,577.41,576.76,576.83,16192.0,576.97,577.41,576.76,576.83,16192.0
2021-09-14 14:50:00,576.83,577.9,576.58,577.82,26297.0,576.83,577.9,576.58,577.82,26297.0
2021-09-14 15:00:00,577.8,577.8,577.0,577.33,23590.0,577.8,577.8,577.0,577.33,23590.0
2021-09-14 15:10:00,577.42,577.5,576.25,576.43,26555.0,577.42,577.5,576.25,576.43,26555.0
2021-09-14 15:20:00,576.3,576.81,575.56,575.68,38347.0,576.3,576.81,575.56,575.68,38347.0
2021-09-14 15:30:00,575.68,577.13,575.68,577.01,44766.0,575.68,577.13,575.68,577.01,44766.0
2021-09-14 15:40:00,576.91,578.07,575.82,576.02,72031.0,576.91,578.07,575.82,576.02,72031.0
2021-09-14 15:50:00,576.02,577.83,575.72,577.79,210972.0,576.02,577.83,575.72,577.79,210972.0
2021-09-15 09:30:00,578.17,581.8,577.4,578.3,153692.0,578.17,581.8,577.4,578.3,153692.0
2021-09-15 09:40:00,578.12,581.58,577.2,580.11,83257.0,578.12,581.58,577.2,580.11,83257.0
2021-09-15 09:50:00,580.05,580.7,577.57,578.45,53424.0,580.05,580.7,577.57,578.45,53424.0
2021-09-15 10:00:00,578.39,578.5,576.51,577.07,50887.0,578.39,578.5,576.51,577.07,50887.0
2021-09-15 10:10:00,577.04,577.24,575.37,576.66,22207.0,577.04,577.24,575.37,576.66,22207.0
2021-09-15 10:20:00,576.61,577.49,576.23,576.81,25378.0,576.61,577.49,576.23,576.81,25378.0
2021-09-15 10:30:00,576.66,579.77,576.52,578.02,41175.0,576.66,579.77,576.52,578.02,41175.0
2021-09-15 10:40:00,577.5,578.79,576.66,578.63,17108.0,577.5,578.79,576.66,578.63,17108.0
2021-09-15 10:50:00,578.75,579.3,577.96,578.88,20445.0,578.75,579.3,577.96,578.88,20445.0
2021-09-15 11:00:00,578.7,578.7,576.62,577.43,25499.0,578.7,578.7,576.62,577.43,25499.0
2021-09-15 11:10:00,577.58,578.13,577.29,577.94,25411.0,577.58,578.13,577.29,577.94,25411.0
2021-09-15 11:20:00,577.81,578.39,577.66,577.93,16464.0,577.81,578.39,577.66,577.93,16464.0
2021-09-15 11:30:00,577.75,578.29,577.08,578.06,19925.0,577.75,578.29,577.08,578.06,19925.0
2021-09-15 11:40:00,577.93,578.34,577.45,577.65,12152.0,577.93,578.34,577.45,577.65,12152.0
2021-09-15 11:50:00,577.53,578.25,577.48,578.25,19465.0,577.53,578.25,577.48,578.25,19465.0
2021-09-15 12:00:00,578.3,578.57,577.65,577.9,19334.0,578.3,578.57,577.65,577.9,19334.0
2021-09-15 12:10:00,577.9,578.33,577.75,577.84,9387.0,577.9,578.33,577.75,577.84,9387.0
2021-09-15 12:20:00,577.85,578.95,577.69,578.6,17237.0,577.85,578.95,577.69,578.6,17237.0
2021-09-15 12:30:00,578.69,579.5,578.56,579.0,19229.0,578.69,579.5,578.56,579.0,19229.0
2021-09-15 12:40:00,579.0,580.14,578.88,580.0,27727.0,579.0,580.14,578.88,580.0,27727.0
2021-09-15 12:50:00,579.99,580.62,579.98,580.52,16708.0,579.99,580.62,579.98,580.52,16708.0
2021-09-15 13:00:00,580.48,581.49,580.37,580.76,21673.0,580.48,581.49,580.37,580.76,21673.0
2021-09-15 13:10:00,580.74,583.09,580.56,582.27,48165.0,580.74,583.09,580.56,582.27,48165.0
2021-09-15 13:20:00,582.3,583.0,581.53,581.54,32331.0,582.3,583.0,581.53,581.54,32331.0
2021-09-15 13:30:00,581.49,582.02,581.4,581.73,14072.0,581.49,582.02,581.4,581.73,14072.0
2021-09-15 13:40:00,581.65,583.25,581.64,583.25,18122.0,581.65,583.25,581.64,583.25,18122.0
2021-09-15 13:50:00,583.23,583.41,582.43,582.43,14297.0,583.23,583.41,582.43,582.43,14297.0
2021-09-15 14:00:00,582.42,583.26,581.98,583.2,17320.0,582.42,583.26,581.98,583.2,17320.0
2021-09-15 14:10:00,583.1,583.2,582.53,582.63,20741.0,583.1,583.2,582.53,582.63,20741.0
2021-09-15 14:20:00,582.51,582.83,582.18,582.58,15049.0,582.51,582.83,582.18,582.58,15049.0
2021-09-15 14:30:00,582.42,582.59,581.81,581.81,8675.0,582.42,582.59,581.81,581.81,8675.0
2021-09-15 14:40:00,581.83,582.56,581.81,581.99,20286.0,581.83,582.56,581.81,581.99,20286.0
2021-09-15 14:50:00,582.0,582.48,581.93,582.03,14045.0,582.0,582.48,581.93,582.03,14045.0
2021-09-15 15:00:00,582.07,582.94,581.87,582.78,14816.0,582.07,582.94,581.87,582.78,14816.0
2021-09-15 15:10:00,582.79,583.39,582.25,583.27,35052.0,582.79,583.39,582.25,583.27,35052.0
2021-09-15 15:20:00,583.05,584.04,582.92,583.42,31738.0,583.05,584.04,582.92,583.42,31738.0
2021-09-15 15:30:00,583.34,584.57,583.29,584.41,37862.0,583.34,584.57,583.29,584.41,37862.0
2021-09-15 15:40:00,584.37,584.62,583.77,584.31,44667.0,584.37,584.62,583.77,584.31,44667.0
2021-09-15 15:50:00,584.37,584.38,582.26,582.75,111726.0,584.37,584.38,582.26,582.75,111726.0
2021-09-16 09:30:00,584.3,584.89,579.82,580.47,69880.0,584.3,584.89,579.82,580.47,69880.0
2021-09-16 09:40:00,580.36,580.98,578.5,579.09,31315.0,580.36,580.98,578.5,579.09,31315.0
2021-09-16 09:50:00,578.78,580.55,577.72,579.89,35141.0,578.78,580.55,577.72,579.89,35141.0
2021-09-16 10:00:00,579.49,579.85,577.85,579.85,15566.0,579.49,579.85,577.85,579.85,15566.0
2021-09-16 10:10:00,579.66,579.7,578.22,579.59,10464.0,579.66,579.7,578.22,579.59,10464.0
2021-09-16 10:20:00,579.34,580.49,578.78,580.22,7736.0,579.34,580.49,578.78,580.22,7736.0
2021-09-16 10:30:00,580.0,581.37,579.63,581.18,14970.0,580.0,581.37,579.63,581.18,14970.0
2021-09-16 10:40:00,580.94,580.94,579.46,580.37,19559.0,580.94,580.94,579.46,580.37,19559.0
2021-09-16 10:50:00,580.28,581.01,579.99,580.61,10744.0,580.28,581.01,579.99,580.61,10744.0
2021-09-16 11:00:00,580.41,580.7,579.81,580.16,12915.0,580.41,580.7,579.81,580.16,12915.0
2021-09-16 11:10:00,580.3,580.3,578.23,578.92,11965.0,580.3,580.3,578.23,578.92,11965.0
2021-09-16 11:20:00,578.79,579.41,578.58,578.87,14351.0,578.79,579.41,578.58,578.87,14351.0
2021-09-16 11:30:00,578.89,579.79,578.63,579.26,7348.0,578.89,579.79,578.63,579.26,7348.0
2021-09-16 11:40:00,579.44,579.59,578.99,579.13,5132.0,579.44,579.59,578.99,579.13,5132.0
2021-09-16 11:50:00,579.16,580.0,579.14,579.81,8786.0,579.16,580.0,579.14,579.81,8786.0
2021-09-16 12:00:00,579.8,579.86,579.47,579.52,18604.0,579.8,579.86,579.47,579.52,18604.0
2021-09-16 12:10:00,579.66,580.08,579.43,579.85,10482.0,579.66,580.08,579.43,579.85,10482.0
2021-09-16 12:20:00,579.94,579.94,579.33,579.46,14605.0,579.94,579.94,579.33,579.46,14605.0
2021-09-16 12:30:00,579.62,579.9,579.47,579.65,7125.0,579.62,579.9,579.47,579.65,7125.0
2021-09-16 12:40:00,579.61,580.65,579.54,580.35,9848.0,579.61,580.65,579.54,580.35,9848.0
2021-09-16 12:50:00,580.24,580.75,579.95,580.51,6030.0,580.24,580.75,579.95,580.51,6030.0
2021-09-16 13:00:00,580.4,580.4,580.05,580.32,10597.0,580.4,580.4,580.05,580.32,10597.0
2021-09-16 13:10:00,580.33,581.33,580.27,581.21,11164.0,580.33,581.33,580.27,581.21,11164.0
2021-09-16 13:20:00,581.33,581.71,581.06,581.58,7000.0,581.33,581.71,581.06,581.58,7000.0
2021-09-16 13:30:00,581.77,581.88,581.09,581.17,11914.0,581.77,581.88,581.09,581.17,11914.0
2021-09-16 13:40:00,581.22,582.36,581.13,582.21,12430.0,581.22,582.36,581.13,582.21,12430.0
2021-09-16 13:50:00,582.18,584.23,582.17,583.95,25217.0,582.18,584.23,582.17,583.95,25217.0
2021-09-16 14:00:00,584.04,584.26,583.8,583.8,11452.0,584.04,584.26,583.8,583.8,11452.0
2021-09-16 14:10:00,583.99,585.23,583.99,584.1,32833.0,583.99,585.23,583.99,584.1,32833.0
2021-09-16 14:20:00,584.02,584.62,584.02,584.62,10639.0,584.02,584.62,584.02,584.62,10639.0
2021-09-16 14:30:00,584.71,584.89,584.35,584.52,7682.0,584.71,584.89,584.35,584.52,7682.0
2021-09-16 14:40:00,584.59,584.9,584.38,584.9,7908.0,584.59,584.9,584.38,584.9,7908.0
2021-09-16 14:50:00,584.9,585.68,584.68,585.55,21493.0,584.9,585.68,584.68,585.55,21493.0
2021-09-16 15:00:00,585.62,587.17,585.62,586.54,26276.0,585.62,587.17,585.62,586.54,26276.0
2021-09-16 15:10:00,586.63,587.48,586.41,586.72,28602.0,586.63,587.48,586.41,586.72,28602.0
2021-09-16 15:20:00,586.86,587.0,585.89,585.96,34573.0,586.86,587.0,585.89,585.96,34573.0
2021-09-16 15:30:00,586.05,586.92,586.04,586.37,23531.0,586.05,586.92,586.04,586.37,23531.0
2021-09-16 15:40:00,586.15,586.57,585.36,586.49,34574.0,586.15,586.57,585.36,586.49,34574.0
2021-09-16 15:50:00,586.63,586.71,585.69,586.52,77988.0,586.63,586.71,585.69,586.52,77988.0
2021-09-17 09:30:00,586.91,589.39,584.96,586.63,434522.0,586.91,589.39,584.96,586.63,434522.0
2021-09-17 09:40:00,586.41,586.94,584.46,585.2,55263.0,586.41,586.94,584.46,585.2,55263.0
2021-09-17 09:50:00,585.0,585.72,584.09,585.52,40056.0,585.0,585.72,584.09,585.52,40056.0
2021-09-17 10:00:00,585.52,586.41,584.2,585.37,22826.0,585.52,586.41,584.2,585.37,22826.0
2021-09-17 10:10:00,585.37,586.82,584.42,586.73,30319.0,585.37,586.82,584.42,586.73,30319.0
2021-09-17 10:20:00,586.68,588.55,586.03,588.27,48885.0,586.68,588.55,586.03,588.27,48885.0
2021-09-17 10:30:00,588.24,588.28,586.08,586.4,31736.0,588.24,588.28,586.08,586.4,31736.0
2021-09-17 10:40:00,586.43,586.46,585.11,585.58,32855.0,586.43,586.46,585.11,585.58,32855.0
2021-09-17 10:50:00,585.45,586.35,585.1,585.97,23466.0,585.45,586.35,585.1,585.97,23466.0
2021-09-17 11:00:00,585.99,586.29,584.66,584.94,28560.0,585.99,586.29,584.66,584.94,28560.0
2021-09-17 11:10:00,584.9,585.87,584.18,585.34,21975.0,584.9,585.87,584.18,585.34,21975.0
2021-09-17 11:20:00,585.22,585.74,584.79,584.83,14044.0,585.22,585.74,584.79,584.83,14044.0
2021-09-17 11:30:00,584.71,584.76,583.6,583.94,25292.0,584.71,584.76,583.6,583.94,25292.0
2021-09-17 11:40:00,583.88,584.84,583.38,584.32,26532.0,583.88,584.84,583.38,584.32,26532.0
2021-09-17 11:50:00,584.02,584.4,583.18,583.43,17943.0,584.02,584.4,583.18,583.43,17943.0
2021-09-17 12:00:00,583.38,584.86,583.26,584.83,19802.0,583.38,584.86,583.26,584.83,19802.0
2021-09-17 12:10:00,584.91,584.92,583.44,583.9,20215.0,584.91,584.92,583.44,583.9,20215.0
2021-09-17 12:20:00,583.59,584.79,583.48,583.88,14733.0,583.59,584.79,583.48,583.88,14733.0
2021-09-17 12:30:00,583.89,584.6,583.86,584.43,14311.0,583.89,584.6,583.86,584.43,14311.0
2021-09-17 12:40:00,584.58,584.8,584.0,584.53,9554.0,584.58,584.8,584.0,584.53,9554.0
2021-09-17 12:50:00,584.67,585.1,584.36,584.66,8165.0,584.67,585.1,584.36,584.66,8165.0
2021-09-17 13:00:00,584.71,584.72,583.43,583.79,20795.0,584.71,584.72,583.43,583.79,20795.0
2021-09-17 13:10:00,583.91,584.12,582.05,582.82,37753.0,583.91,584.12,582.05,582.82,37753.0
2021-09-17 13:20:00,582.88,583.4,582.79,583.39,15662.0,582.88,583.4,582.79,583.39,15662.0
2021-09-17 13:30:00,583.5,583.6,582.89,583.6,9477.0,583.5,583.6,582.89,583.6,9477.0
2021-09-17 13:40:00,583.61,583.69,581.48,581.55,22525.0,583.61,583.69,581.48,581.55,22525.0
2021-09-17 13:50:00,581.46,582.21,580.85,582.15,19142.0,581.46,582.21,580.85,582.15,19142.0
2021-09-17 14:00:00,582.02,582.46,581.93,582.46,16576.0,582.02,582.46,581.93,582.46,16576.0
2021-09-17 14:10:00,582.28,582.55,581.74,581.74,14273.0,582.28,582.55,581.74,581.74,14273.0
2021-09-17 14:20:00,581.85,582.92,581.78,582.56,11453.0,581.85,582.92,581.78,582.56,11453.0
2021-09-17 14:30:00,582.47,582.87,582.11,582.79,13130.0,582.47,582.87,582.11,582.79,13130.0
2021-09-17 14:40:00,582.93,583.57,582.52,582.52,11835.0,582.93,583.57,582.52,582.52,11835.0
2021-09-17 14:50:00,582.45,582.92,582.28,582.82,9423.0,582.45,582.92,582.28,582.82,9423.0
2021-09-17 15:00:00,583.0,584.01,582.96,583.76,33956.0,583.0,584.01,582.96,583.76,33956.0
2021-09-17 15:10:00,583.85,584.91,583.45,584.89,39367.0,583.85,584.91,583.45,584.89,39367.0
2021-09-17 15:20:00,584.86,585.52,584.64,585.26,52403.0,584.86,585.52,584.64,585.26,52403.0
2021-09-17 15:30:00,585.37,587.37,585.37,587.05,66881.0,585.37,587.37,585.37,587.05,66881.0
2021-09-17 15:40:00,587.11,588.46,587.11,587.75,102802.0,587.11,588.46,587.11,587.75,102802.0
2021-09-17 15:50:00,587.79,590.28,585.82,589.36,378479.0,587.79,590.28,585.82,589.36,378479.0
2021-09-20 09:30:00,586.79,591.53,584.25,586.09,197166.0,586.79,591.53,584.25,586.09,197166.0
2021-09-20 09:40:00,586.17,587.28,582.27,583.78,81064.0,586.17,587.28,582.27,583.78,81064.0
2021-09-20 09:50:00,583.82,584.02,580.77,582.45,43976.0,583.82,584.02,580.77,582.45,43976.0
2021-09-20 10:00:00,582.29,582.29,579.28,580.03,49700.0,582.29,582.29,579.28,580.03,49700.0
2021-09-20 10:10:00,580.0,581.32,579.26,579.92,33752.0,580.0,581.32,579.26,579.92,33752.0
2021-09-20 10:20:00,579.89,581.39,578.6,580.49,68206.0,579.89,581.39,578.6,580.49,68206.0
2021-09-20 10:30:00,580.45,582.23,579.91,582.05,25773.0,580.45,582.23,579.91,582.05,25773.0
2021-09-20 10:40:00,582.04,582.23,580.0,580.75,37429.0,582.04,582.23,580.0,580.75,37429.0
2021-09-20 10:50:00,580.43,580.45,577.95,578.34,30383.0,580.43,580.45,577.95,578.34,30383.0
2021-09-20 11:00:00,578.15,579.51,578.05,578.76,22764.0,578.15,579.51,578.05,578.76,22764.0
2021-09-20 11:10:00,578.68,580.62,577.92,580.4,24899.0,578.68,580.62,577.92,580.4,24899.0
2021-09-20 11:20:00,580.32,580.55,579.41,579.97,15129.0,580.32,580.55,579.41,579.97,15129.0
2021-09-20 11:30:00,580.4,580.4,578.18,578.47,13927.0,580.4,580.4,578.18,578.47,13927.0
2021-09-20 11:40:00,578.48,578.68,577.29,578.05,21357.0,578.48,578.68,577.29,578.05,21357.0
2021-09-20 11:50:00,577.88,577.88,576.14,576.4,21649.0,577.88,577.88,576.14,576.4,21649.0
2021-09-20 12:00:00,576.29,576.48,575.24,575.24,18719.0,576.29,576.48,575.24,575.24,18719.0
2021-09-20 12:10:00,575.18,575.37,573.78,574.11,38394.0,575.18,575.37,573.78,574.11,38394.0
2021-09-20 12:20:00,573.96,575.45,572.94,574.94,49934.0,573.96,575.45,572.94,574.94,49934.0
2021-09-20 12:30:00,574.79,574.79,573.78,574.44,25073.0,574.79,574.79,573.78,574.44,25073.0
2021-09-20 12:40:00,574.33,575.84,573.89,575.32,54081.0,574.33,575.84,573.89,575.32,54081.0
2021-09-20 12:50:00,575.43,576.06,574.99,575.45,31596.0,575.43,576.06,574.99,575.45,31596.0
2021-09-20 13:00:00,575.46,575.84,573.41,573.51,32087.0,575.46,575.84,573.41,573.51,32087.0
2021-09-20 13:10:00,573.63,575.0,573.53,575.0,23460.0,573.63,575.0,573.53,575.0,23460.0
2021-09-20 13:20:00,574.89,575.83,574.6,575.6,13643.0,574.89,575.83,574.6,575.6,13643.0
2021-09-20 13:30:00,575.52,575.77,574.76,575.7,23633.0,575.52,575.77,574.76,575.7,23633.0
2021-09-20 13:40:00,575.46,576.21,575.06,575.52,18652.0,575.46,576.21,575.06,575.52,18652.0
2021-09-20 13:50:00,575.4,576.09,575.18,575.8,20999.0,575.4,576.09,575.18,575.8,20999.0
2021-09-20 14:00:00,575.88,576.15,572.8,573.16,36825.0,575.88,576.15,572.8,573.16,36825.0
2021-09-20 14:10:00,573.43,573.43,572.12,572.57,25669.0,573.43,573.43,572.12,572.57,25669.0
2021-09-20 14:20:00,572.2,572.41,569.52,569.92,49625.0,572.2,572.41,569.52,569.92,49625.0
2021-09-20 14:30:00,569.76,570.29,568.08,568.44,43143.0,569.76,570.29,568.08,568.44,43143.0
2021-09-20 14:40:00,568.45,571.1,568.45,570.28,39444.0,568.45,571.1,568.45,570.28,39444.0
2021-09-20 14:50:00,570.4,571.72,569.2,570.79,42148.0,570.4,571.72,569.2,570.79,42148.0
2021-09-20 15:00:00,570.86,572.21,569.89,570.0,40027.0,570.86,572.21,569.89,570.0,40027.0
2021-09-20 15:10:00,570.0,570.77,568.81,569.2,37999.0,570.0,570.77,568.81,569.2,37999.0
2021-09-20 15:20:00,569.19,571.84,569.11,571.64,28631.0,569.19,571.84,569.11,571.64,28631.0
2021-09-20 15:30:00,571.79,572.5,571.23,571.43,45627.0,571.79,572.5,571.23,571.43,45627.0
2021-09-20 15:40:00,571.53,573.46,571.53,572.74,42917.0,571.53,573.46,571.53,572.74,42917.0
2021-09-20 15:50:00,572.89,575.76,572.86,575.65,133156.0,572.89,575.76,572.86,575.65,133156.0
2021-09-21 09:30:00,578.31,579.17,575.69,576.22,83422.0,578.31,579.17,575.69,576.22,83422.0
2021-09-21 09:40:00,576.28,581.88,575.89,578.41,51118.0,576.28,581.88,575.89,578.41,51118.0
2021-09-21 09:50:00,578.12,578.29,575.07,575.48,32642.0,578.12,578.29,575.07,575.48,32642.0
2021-09-21 10:00:00,575.65,576.24,572.66,573.07,36854.0,575.65,576.24,572.66,573.07,36854.0
2021-09-21 10:10:00,573.1,574.99,571.75,574.98,33579.0,573.1,574.99,571.75,574.98,33579.0
2021-09-21 10:20:00,575.13,575.13,572.9,574.64,29151.0,575.13,575.13,572.9,574.64,29151.0
2021-09-21 10:30:00,574.58,575.4,573.97,575.4,13235.0,574.58,575.4,573.97,575.4,13235.0
2021-09-21 10:40:00,575.91,576.9,574.7,574.8,19776.0,575.91,576.9,574.7,574.8,19776.0
2021-09-21 10:50:00,574.68,574.82,573.7,573.9,30002.0,574.68,574.82,573.7,573.9,30002.0
2021-09-21 11:00:00,574.15,577.56,574.09,577.46,31300.0,574.15,577.56,574.09,577.46,31300.0
2021-09-21 11:10:00,577.55,578.44,577.22,577.53,15759.0,577.55,578.44,577.22,577.53,15759.0
2021-09-21 11:20:00,577.59,577.69,575.2,575.49,29811.0,577.59,577.69,575.2,575.49,29811.0
2021-09-21 11:30:00,575.72,577.8,575.46,577.29,11892.0,575.72,577.8,575.46,577.29,11892.0
2021-09-21 11:40:00,577.41,577.68,576.94,577.38,10848.0,577.41,577.68,576.94,577.38,10848.0
2021-09-21 11:50:00,577.65,578.0,577.41,577.5,5294.0,577.65,578.0,577.41,577.5,5294.0
2021-09-21 12:00:00,577.41,578.72,577.41,578.72,6659.0,577.41,578.72,577.41,578.72,6659.0
2021-09-21 12:10:00,578.75,578.79,577.59,577.73,7087.0,578.75,578.79,577.59,577.73,7087.0
2021-09-21 12:20:00,577.8,578.0,576.89,577.08,10265.0,577.8,578.0,576.89,577.08,10265.0
2021-09-21 12:30:00,576.77,577.11,576.53,577.11,5759.0,576.77,577.11,576.53,577.11,5759.0
2021-09-21 12:40:00,577.02,577.37,576.61,577.09,5821.0,577.02,577.37,576.61,577.09,5821.0
2021-09-21 12:50:00,577.02,577.02,575.04,575.99,7170.0,577.02,577.02,575.04,575.99,7170.0
2021-09-21 13:00:00,575.86,576.1,575.0,575.62,14658.0,575.86,576.1,575.0,575.62,14658.0
2021-09-21 13:10:00,575.91,576.25,575.35,576.25,6037.0,575.91,576.25,575.35,576.25,6037.0
2021-09-21 13:20:00,576.25,576.71,574.84,575.09,12804.0,576.25,576.71,574.84,575.09,12804.0
2021-09-21 13:30:00,574.86,575.6,574.85,575.44,6804.0,574.86,575.6,574.85,575.44,6804.0
2021-09-21 13:40:00,575.38,575.75,574.82,575.73,6599.0,575.38,575.75,574.82,575.73,6599.0
2021-09-21 13:50:00,575.85,577.0,573.69,574.51,48628.0,575.85,577.0,573.69,574.51,48628.0
2021-09-21 14:00:00,574.47,576.28,574.47,576.13,10169.0,574.47,576.28,574.47,576.13,10169.0
2021-09-21 14:10:00,576.21,576.29,575.34,575.34,8302.0,576.21,576.29,575.34,575.34,8302.0
2021-09-21 14:20:00,575.51,575.52,569.37,572.15,133749.0,575.51,575.52,569.37,572.15,133749.0
2021-09-21 14:30:00,572.15,574.42,571.58,573.38,71545.0,572.15,574.42,571.58,573.38,71545.0
2021-09-21 14:40:00,573.49,575.32,573.45,575.11,27947.0,573.49,575.32,573.45,575.11,27947.0
2021-09-21 14:50:00,575.27,577.59,575.27,576.67,33833.0,575.27,577.59,575.27,576.67,33833.0
2021-09-21 15:00:00,576.56,577.39,576.52,576.55,20099.0,576.56,577.39,576.52,576.55,20099.0
2021-09-21 15:10:00,576.48,577.45,575.63,575.63,15988.0,576.48,577.45,575.63,575.63,15988.0
2021-09-21 15:20:00,575.64,576.7,575.64,576.36,15192.0,575.64,576.7,575.64,576.36,15192.0
2021-09-21 15:30:00,576.41,576.86,574.8,574.8,20692.0,576.41,576.86,574.8,574.8,20692.0
2021-09-21 15:40:00,574.78,575.54,574.23,574.35,26807.0,574.78,575.54,574.23,574.35,26807.0
2021-09-21 15:50:00,574.35,574.73,573.02,573.05,89762.0,574.35,574.73,573.02,573.05,89762.0
2021-09-22 09:30:00,579.51,584.99,579.51,582.67,161543.0,579.51,584.99,579.51,582.67,161543.0
2021-09-22 09:40:00,582.97,586.04,582.25,585.1,79127.0,582.97,586.04,582.25,585.1,79127.0
2021-09-22 09:50:00,584.94,589.95,584.85,589.21,101682.0,584.94,589.95,584.85,589.21,101682.0
2021-09-22 10:00:00,589.3,590.83,588.08,590.3,81704.0,589.3,590.83,588.08,590.3,81704.0
2021-09-22 10:10:00,590.2,591.51,589.6,590.34,78164.0,590.2,591.51,589.6,590.34,78164.0
2021-09-22 10:20:00,590.47,595.33,590.47,594.82,143667.0,590.47,595.33,590.47,594.82,143667.0
2021-09-22 10:30:00,594.91,595.65,592.58,593.19,78734.0,594.91,595.65,592.58,593.19,78734.0
2021-09-22 10:40:00,593.35,593.93,592.07,592.71,43946.0,593.35,593.93,592.07,592.71,43946.0
2021-09-22 10:50:00,592.67,594.24,592.11,593.16,76122.0,592.67,594.24,592.11,593.16,76122.0
2021-09-22 11:00:00,593.31,593.85,592.5,592.58,38055.0,593.31,593.85,592.5,592.58,38055.0
2021-09-22 11:10:00,592.51,592.84,591.46,592.81,42018.0,592.51,592.84,591.46,592.81,42018.0
2021-09-22 11:20:00,593.14,593.7,592.48,593.49,27353.0,593.14,593.7,592.48,593.49,27353.0
2021-09-22 11:30:00,593.56,594.27,593.34,594.06,23098.0,593.56,594.27,593.34,594.06,23098.0
2021-09-22 11:40:00,594.18,595.18,593.34,593.54,50410.0,594.18,595.18,593.34,593.54,50410.0
2021-09-22 11:50:00,593.7,594.78,593.47,594.77,28274.0,593.7,594.78,593.47,594.77,28274.0
2021-09-22 12:00:00,594.66,594.66,592.71,592.88,25664.0,594.66,594.66,592.71,592.88,25664.0
2021-09-22 12:10:00,592.79,593.29,592.12,592.32,18134.0,592.79,593.29,592.12,592.32,18134.0
2021-09-22 12:20:00,592.42,592.9,591.93,592.17,25238.0,592.42,592.9,591.93,592.17,25238.0
2021-09-22 12:30:00,592.11,593.47,592.11,593.34,39094.0,592.11,593.47,592.11,593.34,39094.0
2021-09-22 12:40:00,593.4,594.27,592.36,592.5,83521.0,593.4,594.27,592.36,592.5,83521.0
2021-09-22 12:50:00,592.59,594.0,592.5,592.96,29703.0,592.59,594.0,592.5,592.96,29703.0
2021-09-22 13:00:00,592.77,593.0,592.14,592.93,18240.0,592.77,593.0,592.14,592.93,18240.0
2021-09-22 13:10:00,592.77,593.45,592.39,592.7,14931.0,592.77,593.45,592.39,592.7,14931.0
2021-09-22 13:20:00,592.74,593.19,592.26,592.41,14262.0,592.74,593.19,592.26,592.41,14262.0
2021-09-22 13:30:00,592.33,593.42,592.18,592.55,16185.0,592.33,593.42,592.18,592.55,16185.0
2021-09-22 13:40:00,592.47,592.79,591.47,591.47,22232.0,592.47,592.79,591.47,591.47,22232.0
2021-09-22 13:50:00,591.48,592.16,590.97,592.14,14628.0,591.48,592.16,590.97,592.14,14628.0
2021-09-22 14:00:00,591.8,594.29,591.55,593.12,31755.0,591.8,594.29,591.55,593.12,31755.0
2021-09-22 14:10:00,593.07,595.12,592.9,594.0,29440.0,593.07,595.12,592.9,594.0,29440.0
2021-09-22 14:20:00,594.13,594.67,593.42,594.67,27561.0,594.13,594.67,593.42,594.67,27561.0
2021-09-22 14:30:00,594.56,594.89,592.32,592.97,32918.0,594.56,594.89,592.32,592.97,32918.0
2021-09-22 14:40:00,592.84,592.84,589.62,589.92,74477.0,592.84,592.84,589.62,589.92,74477.0
2021-09-22 14:50:00,589.62,590.75,587.73,589.95,50375.0,589.62,590.75,587.73,589.95,50375.0
2021-09-22 15:00:00,589.86,590.59,589.01,590.17,27229.0,589.86,590.59,589.01,590.17,27229.0
2021-09-22 15:10:00,590.19,593.56,590.19,593.56,32265.0,590.19,593.56,590.19,593.56,32265.0
2021-09-22 15:20:00,593.61,594.52,592.7,593.22,44535.0,593.61,594.52,592.7,593.22,44535.0
2021-09-22 15:30:00,593.1,594.16,592.42,594.02,39914.0,593.1,594.16,592.42,594.02,39914.0
2021-09-22 15:40:00,593.97,594.11,592.72,593.38,39776.0,593.97,594.11,592.72,593.38,39776.0
2021-09-22 15:50:00,593.28,593.49,589.86,590.6,164416.0,593.28,593.49,589.86,590.6,164416.0
2021-09-23 09:30:00,590.11,593.69,589.13,590.45,145655.0,590.11,593.69,589.13,590.45,145655.0
2021-09-23 09:40:00,591.4,597.63,590.95,596.9,106358.0,591.4,597.63,590.95,596.9,106358.0
2021-09-23 09:50:00,597.01,597.39,595.05,596.29,35518.0,597.01,597.39,595.05,596.29,35518.0
2021-09-23 10:00:00,596.5,599.25,595.71,598.08,133782.0,596.5,599.25,595.71,598.08,133782.0
2021-09-23 10:10:00,598.08,598.5,596.24,597.88,41845.0,598.08,598.5,596.24,597.88,41845.0
2021-09-23 10:20:00,598.17,599.32,597.58,597.6,35748.0,598.17,599.32,597.58,597.6,35748.0
2021-09-23 10:30:00,597.88,598.0,595.39,596.15,32117.0,597.88,598.0,595.39,596.15,32117.0
2021-09-23 10:40:00,595.86,596.46,595.25,596.28,29065.0,595.86,596.46,595.25,596.28,29065.0
2021-09-23 10:50:00,596.39,596.4,594.61,595.02,19764.0,596.39,596.4,594.61,595.02,19764.0
2021-09-23 11:00:00,595.01,595.01,592.48,592.96,44706.0,595.01,595.01,592.48,592.96,44706.0
2021-09-23 11:10:00,593.2,593.43,591.73,591.74,25832.0,593.2,593.43,591.73,591.74,25832.0
2021-09-23 11:20:00,591.91,592.9,591.22,592.7,18427.0,591.91,592.9,591.22,592.7,18427.0
2021-09-23 11:30:00,592.8,593.26,592.3,593.15,20369.0,592.8,593.26,592.3,593.15,20369.0
2021-09-23 11:40:00,593.15,594.33,592.5,594.16,14585.0,593.15,594.33,592.5,594.16,14585.0
2021-09-23 11:50:00,594.15,595.12,593.87,594.88,26622.0,594.15,595.12,593.87,594.88,26622.0
2021-09-23 12:00:00,594.75,594.75,592.75,592.9,10166.0,594.75,594.75,592.75,592.9,10166.0
2021-09-23 12:10:00,592.63,593.68,592.63,593.46,10258.0,592.63,593.68,592.63,593.46,10258.0
2021-09-23 12:20:00,593.48,593.77,592.97,593.13,8741.0,593.48,593.77,592.97,593.13,8741.0
2021-09-23 12:30:00,593.26,594.06,592.71,593.72,14169.0,593.26,594.06,592.71,593.72,14169.0
2021-09-23 12:40:00,593.75,595.2,593.75,594.42,28841.0,593.75,595.2,593.75,594.42,28841.0
2021-09-23 12:50:00,594.51,594.94,592.42,592.9,22872.0,594.51,594.94,592.42,592.9,22872.0
2021-09-23 13:00:00,592.83,594.0,592.25,594.0,13519.0,592.83,594.0,592.25,594.0,13519.0
2021-09-23 13:10:00,593.81,593.87,593.39,593.53,8134.0,593.81,593.87,593.39,593.53,8134.0
2021-09-23 13:20:00,593.53,593.94,593.36,593.58,8443.0,593.53,593.94,593.36,593.58,8443.0
2021-09-23 13:30:00,593.93,594.6,593.43,594.6,19377.0,593.93,594.6,593.43,594.6,19377.0
2021-09-23 13:40:00,594.65,595.97,594.65,595.59,28340.0,594.65,595.97,594.65,595.59,28340.0
2021-09-23 13:50:00,595.71,596.25,595.45,595.81,19584.0,595.71,596.25,595.45,595.81,19584.0
2021-09-23 14:00:00,595.7,595.7,594.88,595.02,12998.0,595.7,595.7,594.88,595.02,12998.0
2021-09-23 14:10:00,595.04,595.38,594.64,594.83,8461.0,595.04,595.38,594.64,594.83,8461.0
2021-09-23 14:20:00,594.83,595.16,594.37,594.81,10330.0,594.83,595.16,594.37,594.81,10330.0
2021-09-23 14:30:00,594.78,595.08,594.07,594.42,14975.0,594.78,595.08,594.07,594.42,14975.0
2021-09-23 14:40:00,594.64,595.14,594.4,594.99,23520.0,594.64,595.14,594.4,594.99,23520.0
2021-09-23 14:50:00,595.02,595.38,594.53,594.86,12583.0,595.02,595.38,594.53,594.86,12583.0
2021-09-23 15:00:00,594.98,594.98,594.14,594.51,7719.0,594.98,594.98,594.14,594.51,7719.0
2021-09-23 15:10:00,594.5,594.68,594.0,594.64,14386.0,594.5,594.68,594.0,594.64,14386.0
2021-09-23 15:20:00,594.51,595.09,594.39,595.01,16740.0,594.51,595.09,594.39,595.01,16740.0
2021-09-23 15:30:00,595.07,595.67,594.95,595.18,20275.0,595.07,595.67,594.95,595.18,20275.0
2021-09-23 15:40:00,595.12,595.24,594.06,594.4,25717.0,595.12,595.24,594.06,594.4,25717.0
2021-09-23 15:50:00,594.32,594.32,592.9,593.4,113808.0,594.32,594.32,592.9,593.4,113808.0
2021-09-24 09:30:00,592.5,592.5,588.6,589.87,83276.0,592.5,592.5,588.6,589.87,83276.0
2021-09-24 09:40:00,589.73,590.15,587.0,587.53,52799.0,589.73,590.15,587.0,587.53,52799.0
2021-09-24 09:50:00,587.5,589.68,586.93,589.12,36610.0,587.5,589.68,586.93,589.12,36610.0
2021-09-24 10:00:00,589.21,589.83,588.29,588.78,41444.0,589.21,589.83,588.29,588.78,41444.0
2021-09-24 10:10:00,588.82,588.82,586.13,586.82,50424.0,588.82,588.82,586.13,586.82,50424.0
2021-09-24 10:20:00,586.85,589.01,586.74,587.06,21321.0,586.85,589.01,586.74,587.06,21321.0
2021-09-24 10:30:00,586.95,587.28,585.34,585.66,43201.0,586.95,587.28,585.34,585.66,43201.0
2021-09-24 10:40:00,585.67,586.57,584.79,585.19,25975.0,585.67,586.57,584.79,585.19,25975.0
2021-09-24 10:50:00,584.9,585.38,583.88,584.64,32349.0,584.9,585.38,583.88,584.64,32349.0
2021-09-24 11:00:00,584.79,585.99,584.76,585.31,22938.0,584.79,585.99,584.76,585.31,22938.0
2021-09-24 11:10:00,585.6,585.91,585.11,585.91,12819.0,585.6,585.91,585.11,585.91,12819.0
2021-09-24 11:20:00,585.75,585.77,583.88,584.01,19915.0,585.75,585.77,583.88,584.01,19915.0
2021-09-24 11:30:00,584.09,584.84,583.64,584.69,19187.0,584.09,584.84,583.64,584.69,19187.0
2021-09-24 11:40:00,584.88,586.7,584.79,586.65,31084.0,584.88,586.7,584.79,586.65,31084.0
2021-09-24 11:50:00,586.54,586.96,586.01,586.53,27101.0,586.54,586.96,586.01,586.53,27101.0
2021-09-24 12:00:00,586.63,587.2,586.56,586.69,12914.0,586.63,587.2,586.56,586.69,12914.0
2021-09-24 12:10:00,586.79,587.79,586.54,587.42,10715.0,586.79,587.79,586.54,587.42,10715.0
2021-09-24 12:20:00,587.73,588.45,587.68,588.45,13259.0,587.73,588.45,587.68,588.45,13259.0
2021-09-24 12:30:00,588.46,588.53,587.18,587.29,18923.0,588.46,588.53,587.18,587.29,18923.0
2021-09-24 12:40:00,587.41,588.69,587.27,588.69,11860.0,587.41,588.69,587.27,588.69,11860.0
2021-09-24 12:50:00,588.65,588.9,587.54,587.73,11253.0,588.65,588.9,587.54,587.73,11253.0
2021-09-24 13:00:00,587.72,588.57,587.68,588.09,7741.0,587.72,588.57,587.68,588.09,7741.0
2021-09-24 13:10:00,588.0,589.19,587.72,588.93,15149.0,588.0,589.19,587.72,588.93,15149.0
2021-09-24 13:20:00,588.93,589.53,588.83,589.06,15021.0,588.93,589.53,588.83,589.06,15021.0
2021-09-24 13:30:00,589.03,589.07,588.04,588.43,7903.0,589.03,589.07,588.04,588.43,7903.0
2021-09-24 13:40:00,588.41,588.98,588.32,588.56,7889.0,588.41,588.98,588.32,588.56,7889.0
2021-09-24 13:50:00,588.42,588.57,588.07,588.53,11194.0,588.42,588.57,588.07,588.53,11194.0
2021-09-24 14:00:00,588.54,589.52,588.35,589.24,18796.0,588.54,589.52,588.35,589.24,18796.0
2021-09-24 14:10:00,589.24,589.44,588.05,588.22,19501.0,589.24,589.44,588.05,588.22,19501.0
2021-09-24 14:20:00,588.29,588.81,588.11,588.29,20442.0,588.29,588.81,588.11,588.29,20442.0
2021-09-24 14:30:00,588.03,588.45,587.82,588.07,13944.0,588.03,588.45,587.82,588.07,13944.0
2021-09-24 14:40:00,588.0,588.07,587.06,587.47,20306.0,588.0,588.07,587.06,587.47,20306.0
2021-09-24 14:50:00,587.4,589.82,587.4,589.6,17747.0,587.4,589.82,587.4,589.6,17747.0
2021-09-24 15:00:00,589.68,589.83,589.1,589.2,9787.0,589.68,589.83,589.1,589.2,9787.0
2021-09-24 15:10:00,589.19,590.0,588.95,589.66,11267.0,589.19,590.0,588.95,589.66,11267.0
2021-09-24 15:20:00,589.66,591.09,589.66,590.69,20923.0,589.66,591.09,589.66,590.69,20923.0
2021-09-24 15:30:00,590.77,591.69,590.77,591.54,30165.0,590.77,591.69,590.77,591.54,30165.0
2021-09-24 15:40:00,591.58,592.98,591.58,592.8,33950.0,591.58,592.98,591.58,592.8,33950.0
2021-09-24 15:50:00,592.82,592.87,591.75,592.7,98379.0,592.82,592.87,591.75,592.7,98379.0
2021-09-27 09:30:00,586.51,588.37,576.93,577.37,194505.0,586.51,588.37,576.93,577.37,194505.0
2021-09-27 09:40:00,577.59,582.13,576.94,579.41,108529.0,577.59,582.13,576.94,579.41,108529.0
2021-09-27 09:50:00,579.0,581.0,577.89,580.69,47714.0,579.0,581.0,577.89,580.69,47714.0
2021-09-27 10:00:00,580.61,583.74,580.2,583.09,45920.0,580.61,583.74,580.2,583.09,45920.0
2021-09-27 10:10:00,582.93,584.97,582.47,583.7,34383.0,582.93,584.97,582.47,583.7,34383.0
2021-09-27 10:20:00,584.05,586.77,584.04,586.72,30849.0,584.05,586.77,584.04,586.72,30849.0
2021-09-27 10:30:00,586.79,586.92,584.9,585.13,51266.0,586.79,586.92,584.9,585.13,51266.0
2021-09-27 10:40:00,585.63,586.49,584.64,585.75,40379.0,585.63,586.49,584.64,585.75,40379.0
2021-09-27 10:50:00,585.87,585.99,584.17,584.2,19348.0,585.87,585.99,584.17,584.2,19348.0
2021-09-27 11:00:00,584.4,586.49,584.31,585.58,18369.0,584.4,586.49,584.31,585.58,18369.0
2021-09-27 11:10:00,585.72,586.46,585.08,585.52,19637.0,585.72,586.46,585.08,585.52,19637.0
2021-09-27 11:20:00,585.59,585.66,584.43,584.9,12395.0,585.59,585.66,584.43,584.9,12395.0
2021-09-27 11:30:00,585.1,585.5,584.67,585.01,21260.0,585.1,585.5,584.67,585.01,21260.0
2021-09-27 11:40:00,584.6,585.1,583.18,583.53,17019.0,584.6,585.1,583.18,583.53,17019.0
2021-09-27 11:50:00,583.42,584.73,583.28,584.46,9170.0,583.42,584.73,583.28,584.46,9170.0
2021-09-27 12:00:00,584.36,584.89,583.79,584.63,9382.0,584.36,584.89,583.79,584.63,9382.0
2021-09-27 12:10:00,584.72,585.22,584.36,584.81,9114.0,584.72,585.22,584.36,584.81,9114.0
2021-09-27 12:20:00,585.03,585.17,584.34,584.74,8723.0,585.03,585.17,584.34,584.74,8723.0
2021-09-27 12:30:00,584.53,584.62,583.83,583.86,7438.0,584.53,584.62,583.83,583.86,7438.0
2021-09-27 12:40:00,583.94,584.29,583.0,583.25,5731.0,583.94,584.29,583.0,583.25,5731.0
2021-09-27 12:50:00,583.1,583.86,583.0,583.65,13520.0,583.1,583.86,583.0,583.65,13520.0
2021-09-27 13:00:00,583.37,585.72,583.37,585.59,15406.0,583.37,585.72,583.37,585.59,15406.0
2021-09-27 13:10:00,585.68,587.55,585.21,587.11,22379.0,585.68,587.55,585.21,587.11,22379.0
2021-09-27 13:20:00,587.11,587.4,586.63,586.99,4871.0,587.11,587.4,586.63,586.99,4871.0
2021-09-27 13:30:00,586.96,587.24,586.46,586.9,4200.0,586.96,587.24,586.46,586.9,4200.0
2021-09-27 13:40:00,586.99,587.44,586.84,587.26,7192.0,586.99,587.44,586.84,587.26,7192.0
2021-09-27 13:50:00,587.18,588.91,587.17,588.85,22993.0,587.18,588.91,587.17,588.85,22993.0
2021-09-27 14:00:00,589.0,589.64,588.13,588.39,18925.0,589.0,589.64,588.13,588.39,18925.0
2021-09-27 14:10:00,588.25,588.65,587.9,588.64,8008.0,588.25,588.65,587.9,588.64,8008.0
2021-09-27 14:20:00,588.75,588.85,588.0,588.85,11320.0,588.75,588.85,588.0,588.85,11320.0
2021-09-27 14:30:00,588.96,589.53,588.89,589.51,23863.0,588.96,589.53,588.89,589.51,23863.0
2021-09-27 14:40:00,589.53,590.5,589.43,589.89,22071.0,589.53,590.5,589.43,589.89,22071.0
2021-09-27 14:50:00,589.86,591.26,589.79,590.85,26693.0,589.86,591.26,589.79,590.85,26693.0
2021-09-27 15:00:00,590.89,591.17,590.47,591.17,10670.0,590.89,591.17,590.47,591.17,10670.0
2021-09-27 15:10:00,591.11,592.75,591.1,592.67,36663.0,591.11,592.75,591.1,592.67,36663.0
2021-09-27 15:20:00,592.6,593.58,591.92,592.68,39129.0,592.6,593.58,591.92,592.68,39129.0
2021-09-27 15:30:00,592.85,593.43,592.14,592.55,26171.0,592.85,593.43,592.14,592.55,26171.0
2021-09-27 15:40:00,592.61,593.12,592.12,592.3,42268.0,592.61,593.12,592.12,592.3,42268.0
2021-09-27 15:50:00,592.35,592.99,591.82,592.64,88329.0,592.35,592.99,591.82,592.64,88329.0
2021-09-28 09:30:00,589.0,599.13,587.3,598.86,261272.0,589.0,599.13,587.3,598.86,261272.0
2021-09-28 09:40:00,598.53,599.54,589.74,592.57,242074.0,598.53,599.54,589.74,592.57,242074.0
2021-09-28 09:50:00,592.57,595.65,591.99,595.4,87606.0,592.57,595.65,591.99,595.4,87606.0
2021-09-28 10:00:00,595.16,595.24,589.78,590.44,99528.0,595.16,595.24,589.78,590.44,99528.0
2021-09-28 10:10:00,590.33,594.71,590.13,592.96,55756.0,590.33,594.71,590.13,592.96,55756.0
2021-09-28 10:20:00,592.84,593.45,589.28,593.06,61980.0,592.84,593.45,589.28,593.06,61980.0
2021-09-28 10:30:00,592.94,594.63,589.94,592.15,80110.0,592.94,594.63,589.94,592.15,80110.0
2021-09-28 10:40:00,591.71,592.6,589.68,590.15,53020.0,591.71,592.6,589.68,590.15,53020.0
2021-09-28 10:50:00,590.38,591.41,589.47,589.53,34273.0,590.38,591.41,589.47,589.53,34273.0
2021-09-28 11:00:00,589.48,589.93,585.29,585.29,65563.0,589.48,589.93,585.29,585.29,65563.0
2021-09-28 11:10:00,585.48,587.09,583.8,586.98,54204.0,585.48,587.09,583.8,586.98,54204.0
2021-09-28 11:20:00,586.97,586.97,583.32,583.98,40430.0,586.97,586.97,583.32,583.98,40430.0
2021-09-28 11:30:00,583.85,584.3,581.33,584.11,116091.0,583.85,584.3,581.33,584.11,116091.0
2021-09-28 11:40:00,583.95,584.61,580.83,581.38,52033.0,583.95,584.61,580.83,581.38,52033.0
2021-09-28 11:50:00,581.08,585.4,580.16,584.89,68947.0,581.08,585.4,580.16,584.89,68947.0
2021-09-28 12:00:00,584.74,586.77,583.71,586.68,27943.0,584.74,586.77,583.71,586.68,27943.0
2021-09-28 12:10:00,586.36,588.73,586.02,588.06,56419.0,586.36,588.73,586.02,588.06,56419.0
2021-09-28 12:20:00,588.09,588.42,587.22,587.3,26857.0,588.09,588.42,587.22,587.3,26857.0
2021-09-28 12:30:00,587.21,587.32,585.53,585.86,14700.0,587.21,587.32,585.53,585.86,14700.0
2021-09-28 12:40:00,585.78,585.78,583.86,584.03,16209.0,585.78,585.78,583.86,584.03,16209.0
2021-09-28 12:50:00,583.9,585.39,583.83,585.16,19862.0,583.9,585.39,583.83,585.16,19862.0
2021-09-28 13:00:00,585.13,586.44,584.81,585.57,29790.0,585.13,586.44,584.81,585.57,29790.0
2021-09-28 13:10:00,585.47,585.96,584.14,585.17,12321.0,585.47,585.96,584.14,585.17,12321.0
2021-09-28 13:20:00,585.27,587.68,585.0,587.3,19185.0,585.27,587.68,585.0,587.3,19185.0
2021-09-28 13:30:00,587.1,587.46,585.57,586.63,15710.0,587.1,587.46,585.57,586.63,15710.0
2021-09-28 13:40:00,586.75,587.45,585.99,586.22,15755.0,586.75,587.45,585.99,586.22,15755.0
2021-09-28 13:50:00,586.28,586.46,585.68,585.68,18429.0,586.28,586.46,585.68,585.68,18429.0
2021-09-28 14:00:00,585.64,585.76,584.5,584.5,22926.0,585.64,585.76,584.5,584.5,22926.0
2021-09-28 14:10:00,584.52,586.23,583.16,586.19,27533.0,584.52,586.23,583.16,586.19,27533.0
2021-09-28 14:20:00,586.17,588.61,586.16,588.6,26075.0,586.17,588.61,586.16,588.6,26075.0
2021-09-28 14:30:00,588.63,588.63,586.68,587.4,20454.0,588.63,588.63,586.68,587.4,20454.0
2021-09-28 14:40:00,587.38,589.0,587.18,588.75,43682.0,587.38,589.0,587.18,588.75,43682.0
2021-09-28 14:50:00,588.69,588.82,587.2,588.28,18207.0,588.69,588.82,587.2,588.28,18207.0
2021-09-28 15:00:00,588.17,589.0,587.39,588.23,27379.0,588.17,589.0,587.39,588.23,27379.0
2021-09-28 15:10:00,588.14,588.52,587.15,587.94,27694.0,588.14,588.52,587.15,587.94,27694.0
2021-09-28 15:20:00,587.78,588.55,586.21,586.41,28587.0,587.78,588.55,586.21,586.41,28587.0
2021-09-28 15:30:00,585.89,586.47,584.99,585.01,38996.0,585.89,586.47,584.99,585.01,38996.0
2021-09-28 15:40:00,585.03,585.67,582.83,583.01,55975.0,585.03,585.67,582.83,583.01,55975.0
2021-09-28 15:50:00,582.93,584.84,582.36,583.85,161946.0,582.93,584.84,582.36,583.85,161946.0
2021-09-29 09:30:00,589.01,597.68,588.01,596.78,309154.0,589.01,597.68,588.01,596.78,309154.0
2021-09-29 09:40:00,597.05,600.82,594.69,599.99,207012.0,597.05,600.82,594.69,599.99,207012.0
2021-09-29 09:50:00,599.98,605.52,599.88,603.38,242373.0,599.98,605.52,599.88,603.38,242373.0
2021-09-29 10:00:00,603.42,607.66,602.69,607.08,243432.0,603.42,607.66,602.69,607.08,243432.0
2021-09-29 10:10:00,606.92,608.15,605.46,607.29,182709.0,606.92,608.15,605.46,607.29,182709.0
2021-09-29 10:20:00,607.34,609.19,604.98,605.06,144125.0,607.34,609.19,604.98,605.06,144125.0
2021-09-29 10:30:00,605.22,605.56,602.77,605.12,110712.0,605.22,605.56,602.77,605.12,110712.0
2021-09-29 10:40:00,605.17,607.75,605.0,607.43,64303.0,605.17,607.75,605.0,607.43,64303.0
2021-09-29 10:50:00,607.51,608.66,606.22,608.66,62750.0,607.51,608.66,606.22,608.66,62750.0
2021-09-29 11:00:00,608.61,609.88,608.13,608.56,105797.0,608.61,609.88,608.13,608.56,105797.0
2021-09-29 11:10:00,608.55,608.93,606.89,608.06,59340.0,608.55,608.93,606.89,608.06,59340.0
2021-09-29 11:20:00,607.89,607.91,605.47,606.14,66782.0,607.89,607.91,605.47,606.14,66782.0
2021-09-29 11:30:00,606.21,606.55,600.83,602.89,163673.0,606.21,606.55,600.83,602.89,163673.0
2021-09-29 11:40:00,602.97,602.99,601.16,601.6,114081.0,602.97,602.99,601.16,601.6,114081.0
2021-09-29 11:50:00,601.67,604.2,600.83,604.19,68045.0,601.67,604.2,600.83,604.19,68045.0
2021-09-29 12:00:00,604.2,606.12,603.59,604.67,54909.0,604.2,606.12,603.59,604.67,54909.0
2021-09-29 12:10:00,604.45,605.5,604.11,605.16,73788.0,604.45,605.5,604.11,605.16,73788.0
2021-09-29 12:20:00,605.12,605.92,602.1,602.66,87640.0,605.12,605.92,602.1,602.66,87640.0
2021-09-29 12:30:00,602.89,603.84,602.51,602.6,30255.0,602.89,603.84,602.51,602.6,30255.0
2021-09-29 12:40:00,602.36,602.95,599.9,601.47,68314.0,602.36,602.95,599.9,601.47,68314.0
2021-09-29 12:50:00,601.62,603.57,601.39,602.59,62302.0,601.62,603.57,601.39,602.59,62302.0
2021-09-29 13:00:00,602.7,603.54,600.89,602.01,49061.0,602.7,603.54,600.89,602.01,49061.0
2021-09-29 13:10:00,601.93,603.47,601.42,603.23,21965.0,601.93,603.47,601.42,603.23,21965.0
2021-09-29 13:20:00,603.24,604.61,601.5,602.21,53027.0,603.24,604.61,601.5,602.21,53027.0
2021-09-29 13:30:00,601.7,602.06,600.0,600.7,36941.0,601.7,602.06,600.0,600.7,36941.0
2021-09-29 13:40:00,600.53,602.93,600.0,601.09,41391.0,600.53,602.93,600.0,601.09,41391.0
2021-09-29 13:50:00,601.17,603.0,601.09,602.43,45771.0,601.17,603.0,601.09,602.43,45771.0
2021-09-29 14:00:00,602.33,605.07,602.0,604.77,47944.0,602.33,605.07,602.0,604.77,47944.0
2021-09-29 14:10:00,605.07,607.04,605.0,606.1,84495.0,605.07,607.04,605.0,606.1,84495.0
2021-09-29 14:20:00,606.23,606.32,604.96,605.04,36182.0,606.23,606.32,604.96,605.04,36182.0
2021-09-29 14:30:00,605.18,606.15,604.67,605.23,24113.0,605.18,606.15,604.67,605.23,24113.0
2021-09-29 14:40:00,605.12,606.6,604.89,605.85,32146.0,605.12,606.6,604.89,605.85,32146.0
2021-09-29 14:50:00,606.03,607.15,606.02,606.4,24840.0,606.03,607.15,606.02,606.4,24840.0
2021-09-29 15:00:00,606.4,606.79,605.34,606.1,25776.0,606.4,606.79,605.34,606.1,25776.0
2021-09-29 15:10:00,606.02,606.42,605.41,605.85,26844.0,606.02,606.42,605.41,605.85,26844.0
2021-09-29 15:20:00,605.79,606.0,604.64,605.19,47146.0,605.79,606.0,604.64,605.19,47146.0
2021-09-29 15:30:00,605.03,606.12,604.73,605.59,48220.0,605.03,606.12,604.73,605.59,48220.0
2021-09-29 15:40:00,605.66,605.7,601.0,601.6,93059.0,605.66,605.7,601.0,601.6,93059.0
2021-09-29 15:50:00,601.18,601.23,597.39,599.05,271043.0,601.18,601.23,597.39,599.05,271043.0
2021-09-30 09:30:00,608.05,619.0,608.05,616.6,687229.0,608.05,619.0,608.05,616.6,687229.0
2021-09-30 09:40:00,616.47,616.81,610.69,615.5,257309.0,616.47,616.81,610.69,615.5,257309.0
2021-09-30 09:50:00,615.57,616.5,612.3,612.83,120958.0,615.57,616.5,612.3,612.83,120958.0
2021-09-30 10:00:00,612.65,614.1,609.73,610.54,151678.0,612.65,614.1,609.73,610.54,151678.0
2021-09-30 10:10:00,610.71,614.04,610.03,613.8,59621.0,610.71,614.04,610.03,613.8,59621.0
2021-09-30 10:20:00,613.63,615.09,612.08,613.75,114404.0,613.63,615.09,612.08,613.75,114404.0
2021-09-30 10:30:00,613.77,614.65,610.75,611.43,67226.0,613.77,614.65,610.75,611.43,67226.0
2021-09-30 10:40:00,611.31,613.75,610.83,613.28,50553.0,611.31,613.75,610.83,613.28,50553.0
2021-09-30 10:50:00,613.43,613.43,610.52,611.17,60664.0,613.43,613.43,610.52,611.17,60664.0
2021-09-30 11:00:00,611.18,615.86,611.03,615.64,96398.0,611.18,615.86,611.03,615.64,96398.0
2021-09-30 11:10:00,615.57,615.67,613.56,614.1,77314.0,615.57,615.67,613.56,614.1,77314.0
2021-09-30 11:20:00,614.17,614.3,612.69,613.11,44224.0,614.17,614.3,612.69,613.11,44224.0
2021-09-30 11:30:00,613.22,613.65,610.22,610.73,68194.0,613.22,613.65,610.22,610.73,68194.0
2021-09-30 11:40:00,610.52,610.99,608.89,610.11,93826.0,610.52,610.99,608.89,610.11,93826.0
2021-09-30 11:50:00,610.09,612.77,608.3,612.76,65765.0,610.09,612.77,608.3,612.76,65765.0
2021-09-30 12:00:00,612.8,612.81,609.81,609.98,45412.0,612.8,612.81,609.81,609.98,45412.0
2021-09-30 12:10:00,609.95,611.05,609.62,610.03,52437.0,609.95,611.05,609.62,610.03,52437.0
2021-09-30 12:20:00,610.16,611.77,610.12,610.87,48022.0,610.16,611.77,610.12,610.87,48022.0
2021-09-30 12:30:00,610.87,612.63,609.72,612.49,52095.0,610.87,612.63,609.72,612.49,52095.0
2021-09-30 12:40:00,612.43,613.99,612.03,613.89,42340.0,612.43,613.99,612.03,613.89,42340.0
2021-09-30 12:50:00,613.98,614.91,613.12,614.34,98308.0,613.98,614.91,613.12,614.34,98308.0
2021-09-30 13:00:00,614.26,616.05,612.82,615.25,115454.0,614.26,616.05,612.82,615.25,115454.0
2021-09-30 13:10:00,615.38,615.5,612.31,612.99,46165.0,615.38,615.5,612.31,612.99,46165.0
2021-09-30 13:20:00,613.24,613.79,612.15,612.86,36011.0,613.24,613.79,612.15,612.86,36011.0
2021-09-30 13:30:00,612.75,615.81,612.26,614.19,56091.0,612.75,615.81,612.26,614.19,56091.0
2021-09-30 13:40:00,614.37,614.65,612.72,612.85,30969.0,614.37,614.65,612.72,612.85,30969.0
2021-09-30 13:50:00,612.87,614.67,612.87,613.85,30027.0,612.87,614.67,612.87,613.85,30027.0
2021-09-30 14:00:00,613.91,616.9,613.78,616.59,72114.0,613.91,616.9,613.78,616.59,72114.0
2021-09-30 14:10:00,616.51,616.8,615.15,615.22,71082.0,616.51,616.8,615.15,615.22,71082.0
2021-09-30 14:20:00,615.27,616.0,615.07,616.0,32701.0,615.27,616.0,615.07,616.0,32701.0
2021-09-30 14:30:00,615.87,616.37,614.31,614.7,45592.0,615.87,616.37,614.31,614.7,45592.0
2021-09-30 14:40:00,614.85,616.35,614.54,615.09,42510.0,614.85,616.35,614.54,615.09,42510.0
2021-09-30 14:50:00,615.18,616.3,613.71,614.28,73401.0,615.18,616.3,613.71,614.28,73401.0
2021-09-30 15:00:00,614.35,614.84,612.92,613.26,40780.0,614.35,614.84,612.92,613.26,40780.0
2021-09-30 15:10:00,613.33,616.32,613.33,616.16,64708.0,613.33,616.32,613.33,616.16,64708.0
2021-09-30 15:20:00,616.13,616.53,613.79,613.87,93554.0,616.13,616.53,613.79,613.87,93554.0
2021-09-30 15:30:00,613.74,615.71,613.09,613.31,104769.0,613.74,615.71,613.09,613.31,104769.0
2021-09-30 15:40:00,613.33,613.53,611.17,612.14,114398.0,613.33,613.53,611.17,612.14,114398.0
2021-09-30 15:50:00,612.36,612.69,610.04,610.04,225701.0,612.36,612.69,610.04,610.04,225701.0
2021-10-01 09:30:00,604.72,608.8,601.5,602.66,242225.0,604.72,608.8,601.5,602.66,242225.0
2021-10-01 09:40:00,602.34,604.75,600.8,603.93,122531.0,602.34,604.75,600.8,603.93,122531.0
2021-10-01 09:50:00,603.82,604.29,599.7,601.09,101855.0,603.82,604.29,599.7,601.09,101855.0
2021-10-01 10:00:00,601.13,601.92,597.5,598.42,153759.0,601.13,601.92,597.5,598.42,153759.0
2021-10-01 10:10:00,598.31,601.34,597.57,598.74,80127.0,598.31,601.34,597.57,598.74,80127.0
2021-10-01 10:20:00,598.53,600.93,598.52,599.63,44505.0,598.53,600.93,598.52,599.63,44505.0
2021-10-01 10:30:00,599.51,601.12,598.94,600.09,56518.0,599.51,601.12,598.94,600.09,56518.0
2021-10-01 10:40:00,600.1,603.09,599.81,603.07,45111.0,600.1,603.09,599.81,603.07,45111.0
2021-10-01 10:50:00,602.75,604.78,601.8,604.59,63658.0,602.75,604.78,601.8,604.59,63658.0
2021-10-01 11:00:00,604.75,605.53,603.23,603.3,70076.0,604.75,605.53,603.23,603.3,70076.0
2021-10-01 11:10:00,603.29,607.64,603.26,607.64,92080.0,603.29,607.64,603.26,607.64,92080.0
2021-10-01 11:20:00,607.63,608.13,605.92,606.6,50223.0,607.63,608.13,605.92,606.6,50223.0
2021-10-01 11:30:00,606.72,607.67,605.65,607.6,24784.0,606.72,607.67,605.65,607.6,24784.0
2021-10-01 11:40:00,607.49,607.83,606.41,607.39,36785.0,607.49,607.83,606.41,607.39,36785.0
2021-10-01 11:50:00,607.31,607.37,605.72,605.99,30079.0,607.31,607.37,605.72,605.99,30079.0
2021-10-01 12:00:00,606.09,606.2,604.79,605.81,28709.0,606.09,606.2,604.79,605.81,28709.0
2021-10-01 12:10:00,605.85,605.85,604.1,604.38,27730.0,605.85,605.85,604.1,604.38,27730.0
2021-10-01 12:20:00,604.49,606.57,604.49,606.01,22195.0,604.49,606.57,604.49,606.01,22195.0
2021-10-01 12:30:00,606.08,606.18,604.98,605.18,21423.0,606.08,606.18,604.98,605.18,21423.0
2021-10-01 12:40:00,605.32,606.26,604.75,605.01,33428.0,605.32,606.26,604.75,605.01,33428.0
2021-10-01 12:50:00,604.94,605.21,603.4,604.91,30138.0,604.94,605.21,603.4,604.91,30138.0
2021-10-01 13:00:00,604.59,606.11,604.18,605.93,18290.0,604.59,606.11,604.18,605.93,18290.0
2021-10-01 13:10:00,606.0,606.85,605.43,606.17,44553.0,606.0,606.85,605.43,606.17,44553.0
2021-10-01 13:20:00,606.02,607.38,605.75,607.25,37643.0,606.02,607.38,605.75,607.25,37643.0
2021-10-01 13:30:00,607.32,608.77,607.19,607.86,32102.0,607.32,608.77,607.19,607.86,32102.0
2021-10-01 13:40:00,607.96,609.29,607.7,609.26,27828.0,607.96,609.29,607.7,609.26,27828.0
2021-10-01 13:50:00,609.28,609.56,608.27,608.69,27285.0,609.28,609.56,608.27,608.69,27285.0
2021-10-01 14:00:00,608.98,609.91,608.98,609.82,19413.0,608.98,609.91,608.98,609.82,19413.0
2021-10-01 14:10:00,609.78,610.0,609.0,609.61,22645.0,609.78,610.0,609.0,609.61,22645.0
2021-10-01 14:20:00,609.64,610.28,609.59,609.77,29886.0,609.64,610.28,609.59,609.77,29886.0
2021-10-01 14:30:00,609.5,610.15,609.18,609.85,18053.0,609.5,610.15,609.18,609.85,18053.0
2021-10-01 14:40:00,609.9,611.44,609.89,611.0,58824.0,609.9,611.44,609.89,611.0,58824.0
2021-10-01 14:50:00,610.95,613.17,610.52,611.7,48748.0,610.95,613.17,610.52,611.7,48748.0
2021-10-01 15:00:00,611.85,612.2,611.15,612.2,47610.0,611.85,612.2,611.15,612.2,47610.0
2021-10-01 15:10:00,612.19,613.1,612.06,612.27,41649.0,612.19,613.1,612.06,612.27,41649.0
2021-10-01 15:20:00,612.34,613.19,611.87,612.39,31210.0,612.34,613.19,611.87,612.39,31210.0
2021-10-01 15:30:00,612.37,614.32,612.07,614.26,60602.0,612.37,614.32,612.07,614.26,60602.0
2021-10-01 15:40:00,614.29,614.58,613.01,613.62,72940.0,614.29,614.58,613.01,613.62,72940.0
2021-10-01 15:50:00,613.85,614.99,612.58,613.15,170442.0,613.85,614.99,612.58,613.15,170442.0
2021-10-04 09:30:00,613.51,626.13,613.15,615.0,533914.0,613.51,626.13,613.15,615.0,533914.0
2021-10-04 09:40:00,614.86,614.98,603.4,606.25,227761.0,614.86,614.98,603.4,606.25,227761.0
2021-10-04 09:50:00,606.13,607.8,604.1,604.5,163624.0,606.13,607.8,604.1,604.5,163624.0
2021-10-04 10:00:00,604.62,605.43,602.16,605.01,87262.0,604.62,605.43,602.16,605.01,87262.0
2021-10-04 10:10:00,604.48,604.69,596.43,596.51,186744.0,604.48,604.69,596.43,596.51,186744.0
2021-10-04 10:20:00,596.9,600.27,596.8,599.81,102265.0,596.9,600.27,596.8,599.81,102265.0
2021-10-04 10:30:00,599.46,599.74,595.5,598.48,133523.0,599.46,599.74,595.5,598.48,133523.0
2021-10-04 10:40:00,598.18,599.99,598.03,599.47,63380.0,598.18,599.99,598.03,599.47,63380.0
2021-10-04 10:50:00,599.14,599.14,597.21,598.93,36243.0,599.14,599.14,597.21,598.93,36243.0
2021-10-04 11:00:00,598.79,600.99,598.1,600.68,39960.0,598.79,600.99,598.1,600.68,39960.0
2021-10-04 11:10:00,600.41,601.51,599.46,601.46,48898.0,600.41,601.51,599.46,601.46,48898.0
2021-10-04 11:20:00,601.42,601.9,599.51,600.7,50510.0,601.42,601.9,599.51,600.7,50510.0
2021-10-04 11:30:00,600.3,600.59,597.92,598.07,38337.0,600.3,600.59,597.92,598.07,38337.0
2021-10-04 11:40:00,597.97,598.58,595.97,597.44,40338.0,597.97,598.58,595.97,597.44,40338.0
2021-10-04 11:50:00,597.6,600.43,597.24,600.15,40942.0,597.6,600.43,597.24,600.15,40942.0
2021-10-04 12:00:00,600.0,600.58,599.16,599.49,23482.0,600.0,600.58,599.16,599.49,23482.0
2021-10-04 12:10:00,599.51,599.51,597.26,597.26,22336.0,599.51,599.51,597.26,597.26,22336.0
2021-10-04 12:20:00,597.04,597.37,596.36,597.14,16010.0,597.04,597.37,596.36,597.14,16010.0
2021-10-04 12:30:00,596.89,597.9,596.5,596.89,20771.0,596.89,597.9,596.5,596.89,20771.0
2021-10-04 12:40:00,596.9,596.98,595.65,596.6,29300.0,596.9,596.98,595.65,596.6,29300.0
2021-10-04 12:50:00,596.74,597.57,596.0,596.76,8635.0,596.74,597.57,596.0,596.76,8635.0
2021-10-04 13:00:00,596.83,597.26,594.68,596.91,35616.0,596.83,597.26,594.68,596.91,35616.0
2021-10-04 13:10:00,596.83,598.22,596.6,597.52,30412.0,596.83,598.22,596.6,597.52,30412.0
2021-10-04 13:20:00,597.39,597.92,596.22,596.39,24509.0,597.39,597.92,596.22,596.39,24509.0
2021-10-04 13:30:00,596.41,597.69,596.17,597.69,13560.0,596.41,597.69,596.17,597.69,13560.0
2021-10-04 13:40:00,597.53,597.53,596.1,596.65,15991.0,597.53,597.53,596.1,596.65,15991.0
2021-10-04 13:50:00,596.65,597.36,596.0,596.24,17847.0,596.65,597.36,596.0,596.24,17847.0
2021-10-04 14:00:00,596.4,599.29,596.13,598.93,26577.0,596.4,599.29,596.13,598.93,26577.0
2021-10-04 14:10:00,598.63,599.49,597.42,599.07,29912.0,598.63,599.49,597.42,599.07,29912.0
2021-10-04 14:20:00,598.99,600.11,598.44,598.96,28865.0,598.99,600.11,598.44,598.96,28865.0
2021-10-04 14:30:00,599.02,600.37,598.56,600.08,25413.0,599.02,600.37,598.56,600.08,25413.0
2021-10-04 14:40:00,600.19,603.18,599.85,602.85,47859.0,600.19,603.18,599.85,602.85,47859.0
2021-10-04 14:50:00,602.94,603.3,601.35,603.07,46907.0,602.94,603.3,601.35,603.07,46907.0
2021-10-04 15:00:00,603.11,604.5,602.43,603.08,55005.0,603.11,604.5,602.43,603.08,55005.0
2021-10-04 15:10:00,603.02,603.83,601.49,601.64,45729.0,603.02,603.83,601.49,601.64,45729.0
2021-10-04 15:20:00,601.45,601.56,600.15,600.64,36783.0,601.45,601.56,600.15,600.64,36783.0
2021-10-04 15:30:00,600.75,601.68,599.63,599.64,33754.0,600.75,601.68,599.63,599.64,33754.0
2021-10-04 15:40:00,599.68,603.36,599.41,602.57,62553.0,599.68,603.36,599.41,602.57,62553.0
2021-10-04 15:50:00,602.52,604.0,600.15,603.63,174400.0,602.52,604.0,600.15,603.63,174400.0
2021-10-05 09:30:00,605.77,619.8,605.77,615.24,442480.0,605.77,619.8,605.77,615.24,442480.0
2021-10-05 09:40:00,615.38,621.62,614.2,621.62,284697.0,615.38,621.62,614.2,621.62,284697.0
2021-10-05 09:50:00,621.76,625.45,619.47,622.84,274887.0,621.76,625.45,619.47,622.84,274887.0
2021-10-05 10:00:00,622.77,626.1,621.06,621.83,235674.0,622.77,626.1,621.06,621.83,235674.0
2021-10-05 10:10:00,621.88,623.72,619.64,620.11,101711.0,621.88,623.72,619.64,620.11,101711.0
2021-10-05 10:20:00,620.0,623.69,619.94,623.18,112997.0,620.0,623.69,619.94,623.18,112997.0
2021-10-05 10:30:00,623.14,627.16,623.13,625.45,198747.0,623.14,627.16,623.13,625.45,198747.0
2021-10-05 10:40:00,625.45,629.2,625.35,628.75,172849.0,625.45,629.2,625.35,628.75,172849.0
2021-10-05 10:50:00,628.74,629.91,627.66,628.51,127945.0,628.74,629.91,627.66,628.51,127945.0
2021-10-05 11:00:00,628.65,629.0,627.47,628.2,64775.0,628.65,629.0,627.47,628.2,64775.0
2021-10-05 11:10:00,628.19,630.68,627.69,630.0,168776.0,628.19,630.68,627.69,630.0,168776.0
2021-10-05 11:20:00,629.91,631.74,629.09,630.91,146331.0,629.91,631.74,629.09,630.91,146331.0
2021-10-05 11:30:00,630.96,632.37,630.47,630.7,110259.0,630.96,632.37,630.47,630.7,110259.0
2021-10-05 11:40:00,630.48,630.74,628.27,628.72,129113.0,630.48,630.74,628.27,628.72,129113.0
2021-10-05 11:50:00,628.61,630.8,628.26,630.65,66505.0,628.61,630.8,628.26,630.65,66505.0
2021-10-05 12:00:00,630.68,631.14,630.16,630.7,64704.0,630.68,631.14,630.16,630.7,64704.0
2021-10-05 12:10:00,630.78,631.7,630.2,630.89,108401.0,630.78,631.7,630.2,630.89,108401.0
2021-10-05 12:20:00,630.85,631.59,629.6,629.74,61333.0,630.85,631.59,629.6,629.74,61333.0
2021-10-05 12:30:00,629.77,630.58,629.36,630.45,44002.0,629.77,630.58,629.36,630.45,44002.0
2021-10-05 12:40:00,630.39,631.68,629.94,631.25,46634.0,630.39,631.68,629.94,631.25,46634.0
2021-10-05 12:50:00,631.1,631.58,630.35,630.99,42230.0,631.1,631.58,630.35,630.99,42230.0
2021-10-05 13:00:00,631.15,632.0,630.47,631.95,58769.0,631.15,632.0,630.47,631.95,58769.0
2021-10-05 13:10:00,631.85,634.27,631.77,634.26,163171.0,631.85,634.27,631.77,634.26,163171.0
2021-10-05 13:20:00,634.28,634.31,632.52,633.16,135011.0,634.28,634.31,632.52,633.16,135011.0
2021-10-05 13:30:00,633.13,634.67,633.13,634.49,113113.0,633.13,634.67,633.13,634.49,113113.0
2021-10-05 13:40:00,634.53,636.39,634.48,635.77,167092.0,634.53,636.39,634.48,635.77,167092.0
2021-10-05 13:50:00,635.8,637.0,635.59,636.86,182843.0,635.8,637.0,635.59,636.86,182843.0
2021-10-05 14:00:00,636.8,637.83,636.12,637.4,165959.0,636.8,637.83,636.12,637.4,165959.0
2021-10-05 14:10:00,637.27,638.0,637.04,637.31,106711.0,637.27,638.0,637.04,637.31,106711.0
2021-10-05 14:20:00,637.2,637.33,636.05,636.63,112011.0,637.2,637.33,636.05,636.63,112011.0
2021-10-05 14:30:00,636.6,640.39,636.54,639.63,210927.0,636.6,640.39,636.54,639.63,210927.0
2021-10-05 14:40:00,639.64,640.04,638.99,639.19,136091.0,639.64,640.04,638.99,639.19,136091.0
2021-10-05 14:50:00,639.23,639.4,637.46,638.59,144630.0,639.23,639.4,637.46,638.59,144630.0
2021-10-05 15:00:00,638.48,640.01,638.13,639.42,133039.0,638.48,640.01,638.13,639.42,133039.0
2021-10-05 15:10:00,639.28,640.2,638.18,638.39,176963.0,639.28,640.2,638.18,638.39,176963.0
2021-10-05 15:20:00,638.44,639.25,637.36,637.64,199158.0,638.44,639.25,637.36,637.64,199158.0
2021-10-05 15:30:00,637.64,639.8,637.44,637.75,170142.0,637.64,639.8,637.44,637.75,170142.0
2021-10-05 15:40:00,637.61,639.5,637.03,638.66,221700.0,637.61,639.5,637.03,638.66,221700.0
2021-10-05 15:50:00,638.57,638.57,634.18,634.81,435830.0,638.57,638.57,634.18,634.81,435830.0
2021-10-06 09:30:00,628.18,636.67,626.36,630.54,506315.0,628.18,636.67,626.36,630.54,506315.0
2021-10-06 09:40:00,630.91,636.4,630.01,630.56,171503.0,630.91,636.4,630.01,630.56,171503.0
2021-10-06 09:50:00,630.52,632.81,628.0,629.21,126540.0,630.52,632.81,628.0,629.21,126540.0
2021-10-06 10:00:00,629.07,629.78,627.06,629.47,104746.0,629.07,629.78,627.06,629.47,104746.0
2021-10-06 10:10:00,629.5,633.5,628.97,632.82,88437.0,629.5,633.5,628.97,632.82,88437.0
2021-10-06 10:20:00,632.93,637.95,632.92,635.54,160572.0,632.93,637.95,632.92,635.54,160572.0
2021-10-06 10:30:00,635.61,637.28,633.27,634.26,62516.0,635.61,637.28,633.27,634.26,62516.0
2021-10-06 10:40:00,634.4,636.5,632.87,636.4,60850.0,634.4,636.5,632.87,636.4,60850.0
2021-10-06 10:50:00,636.35,637.0,635.4,636.19,47747.0,636.35,637.0,635.4,636.19,47747.0
2021-10-06 11:00:00,636.12,637.3,633.69,635.45,47287.0,636.12,637.3,633.69,635.45,47287.0
2021-10-06 11:10:00,635.72,635.72,633.15,633.7,25340.0,635.72,635.72,633.15,633.7,25340.0
2021-10-06 11:20:00,633.84,633.99,632.27,633.6,36016.0,633.84,633.99,632.27,633.6,36016.0
2021-10-06 11:30:00,633.44,634.5,631.71,633.51,54262.0,633.44,634.5,631.71,633.51,54262.0
2021-10-06 11:40:00,633.59,633.9,632.5,633.74,34097.0,633.59,633.9,632.5,633.74,34097.0
2021-10-06 11:50:00,633.61,635.75,633.55,635.09,16524.0,633.61,635.75,633.55,635.09,16524.0
2021-10-06 12:00:00,635.2,635.21,632.41,632.75,18963.0,635.2,635.21,632.41,632.75,18963.0
2021-10-06 12:10:00,632.61,634.94,632.6,634.23,25489.0,632.61,634.94,632.6,634.23,25489.0
2021-10-06 12:20:00,633.98,634.22,632.07,632.33,23467.0,633.98,634.22,632.07,632.33,23467.0
2021-10-06 12:30:00,632.29,632.72,631.25,631.52,21957.0,632.29,632.72,631.25,631.52,21957.0
2021-10-06 12:40:00,632.0,634.17,631.83,632.09,28808.0,632.0,634.17,631.83,632.09,28808.0
2021-10-06 12:50:00,632.13,633.54,631.33,632.15,60733.0,632.13,633.54,631.33,632.15,60733.0
2021-10-06 13:00:00,632.17,632.53,630.8,631.87,40680.0,632.17,632.53,630.8,631.87,40680.0
2021-10-06 13:10:00,631.78,633.11,631.45,632.93,19058.0,631.78,633.11,631.45,632.93,19058.0
2021-10-06 13:20:00,632.71,635.89,632.6,635.89,32904.0,632.71,635.89,632.6,635.89,32904.0
2021-10-06 13:30:00,635.88,636.69,635.0,636.65,46418.0,635.88,636.69,635.0,636.65,46418.0
2021-10-06 13:40:00,636.56,637.59,635.5,636.42,39074.0,636.56,637.59,635.5,636.42,39074.0
2021-10-06 13:50:00,636.52,636.52,635.52,636.0,39067.0,636.52,636.52,635.52,636.0,39067.0
2021-10-06 14:00:00,636.16,637.29,635.11,637.18,37274.0,636.16,637.29,635.11,637.18,37274.0
2021-10-06 14:10:00,636.99,638.19,636.89,637.85,57509.0,636.99,638.19,636.89,637.85,57509.0
2021-10-06 14:20:00,637.79,638.85,637.71,638.73,41979.0,637.79,638.85,637.71,638.73,41979.0
2021-10-06 14:30:00,638.71,639.32,638.0,638.36,39913.0,638.71,639.32,638.0,638.36,39913.0
2021-10-06 14:40:00,638.52,639.07,637.28,637.48,39524.0,638.52,639.07,637.28,637.48,39524.0
2021-10-06 14:50:00,637.44,638.14,636.43,636.47,37387.0,637.44,638.14,636.43,636.47,37387.0
2021-10-06 15:00:00,636.43,636.75,635.15,636.07,72292.0,636.43,636.75,635.15,636.07,72292.0
2021-10-06 15:10:00,636.05,637.44,635.95,636.41,58043.0,636.05,637.44,635.95,636.41,58043.0
2021-10-06 15:20:00,636.62,637.26,635.86,636.84,38100.0,636.62,637.26,635.86,636.84,38100.0
2021-10-06 15:30:00,636.87,637.09,635.65,636.46,35359.0,636.87,637.09,635.65,636.46,35359.0
2021-10-06 15:40:00,636.57,638.51,636.45,638.31,67043.0,636.57,638.51,636.45,638.31,67043.0
2021-10-06 15:50:00,638.4,639.87,638.25,639.13,115864.0,638.4,639.87,638.25,639.13,115864.0
2021-10-07 09:30:00,641.51,646.84,638.62,638.62,279548.0,641.51,646.84,638.62,638.62,279548.0
2021-10-07 09:40:00,638.89,640.33,636.52,636.71,141989.0,638.89,640.33,636.52,636.71,141989.0
2021-10-07 09:50:00,636.62,639.4,636.09,637.76,88180.0,636.62,639.4,636.09,637.76,88180.0
2021-10-07 10:00:00,638.0,638.03,636.58,637.5,58605.0,638.0,638.03,636.58,637.5,58605.0
2021-10-07 10:10:00,637.42,638.36,636.29,636.44,65909.0,637.42,638.36,636.29,636.44,65909.0
2021-10-07 10:20:00,636.35,637.44,636.35,637.06,50003.0,636.35,637.44,636.35,637.06,50003.0
2021-10-07 10:30:00,637.05,640.93,637.04,639.87,87150.0,637.05,640.93,637.04,639.87,87150.0
2021-10-07 10:40:00,639.91,640.81,637.2,637.36,59517.0,639.91,640.81,637.2,637.36,59517.0
2021-10-07 10:50:00,637.17,638.0,636.3,636.66,70831.0,637.17,638.0,636.3,636.66,70831.0
2021-10-07 11:00:00,636.67,636.77,634.54,635.17,61343.0,636.67,636.77,634.54,635.17,61343.0
2021-10-07 11:10:00,635.39,636.72,634.82,635.66,54880.0,635.39,636.72,634.82,635.66,54880.0
2021-10-07 11:20:00,635.63,638.1,634.49,637.99,57304.0,635.63,638.1,634.49,637.99,57304.0
2021-10-07 11:30:00,637.85,638.4,636.7,636.71,44071.0,637.85,638.4,636.7,636.71,44071.0
2021-10-07 11:40:00,636.68,638.85,636.55,638.67,24114.0,636.68,638.85,636.55,638.67,24114.0
2021-10-07 11:50:00,638.76,639.4,637.34,639.04,25127.0,638.76,639.4,637.34,639.04,25127.0
2021-10-07 12:00:00,639.24,640.4,638.47,638.48,47267.0,639.24,640.4,638.47,638.48,47267.0
2021-10-07 12:10:00,638.3,639.21,638.3,638.51,22217.0,638.3,639.21,638.3,638.51,22217.0
2021-10-07 12:20:00,638.52,639.27,637.65,637.83,25552.0,638.52,639.27,637.65,637.83,25552.0
2021-10-07 12:30:00,638.02,638.24,637.29,637.77,18516.0,638.02,638.24,637.29,637.77,18516.0
2021-10-07 12:40:00,637.55,637.75,637.05,637.47,14390.0,637.55,637.75,637.05,637.47,14390.0
2021-10-07 12:50:00,637.49,637.65,636.62,636.91,13733.0,637.49,637.65,636.62,636.91,13733.0
2021-10-07 13:00:00,636.64,636.69,635.19,635.55,36171.0,636.64,636.69,635.19,635.55,36171.0
2021-10-07 13:10:00,635.51,636.93,635.24,635.97,32827.0,635.51,636.93,635.24,635.97,32827.0
2021-10-07 13:20:00,636.05,636.29,635.56,635.82,15236.0,636.05,636.29,635.56,635.82,15236.0
2021-10-07 13:30:00,635.74,635.91,634.6,635.34,28384.0,635.74,635.91,634.6,635.34,28384.0
2021-10-07 13:40:00,635.3,635.88,635.15,635.85,17136.0,635.3,635.88,635.15,635.85,17136.0
2021-10-07 13:50:00,636.01,636.43,635.37,635.87,17708.0,636.01,636.43,635.37,635.87,17708.0
2021-10-07 14:00:00,635.98,636.32,634.74,635.07,28701.0,635.98,636.32,634.74,635.07,28701.0
2021-10-07 14:10:00,634.94,636.18,634.94,635.63,14413.0,634.94,636.18,634.94,635.63,14413.0
2021-10-07 14:20:00,635.52,635.73,634.97,635.23,13716.0,635.52,635.73,634.97,635.23,13716.0
2021-10-07 14:30:00,635.26,635.48,634.18,634.69,24180.0,635.26,635.48,634.18,634.69,24180.0
2021-10-07 14:40:00,634.54,634.6,633.91,634.11,21290.0,634.54,634.6,633.91,634.11,21290.0
2021-10-07 14:50:00,634.21,635.2,634.15,634.47,40666.0,634.21,635.2,634.15,634.47,40666.0
2021-10-07 15:00:00,634.5,634.99,634.0,634.77,18615.0,634.5,634.99,634.0,634.77,18615.0
2021-10-07 15:10:00,634.8,635.62,634.33,635.48,15050.0,634.8,635.62,634.33,635.48,15050.0
2021-10-07 15:20:00,635.57,635.9,634.42,634.82,27072.0,635.57,635.9,634.42,634.82,27072.0
2021-10-07 15:30:00,634.75,635.53,634.53,634.57,37272.0,634.75,635.53,634.53,634.57,37272.0
2021-10-07 15:40:00,634.62,634.7,632.36,632.51,56920.0,634.62,634.7,632.36,632.51,56920.0
2021-10-07 15:50:00,632.43,633.27,630.45,631.85,136375.0,632.43,633.27,630.45,631.85,136375.0
2021-10-08 09:30:00,633.57,636.0,630.86,635.99,112584.0,633.57,636.0,630.86,635.99,112584.0
2021-10-08 09:40:00,636.26,640.92,635.56,640.9,144655.0,636.26,640.92,635.56,640.9,144655.0
2021-10-08 09:50:00,640.99,642.95,637.56,637.8,202582.0,640.99,642.95,637.56,637.8,202582.0
2021-10-08 10:00:00,637.89,640.91,637.55,639.86,90437.0,637.89,640.91,637.55,639.86,90437.0
2021-10-08 10:10:00,639.68,642.64,639.68,641.74,83635.0,639.68,642.64,639.68,641.74,83635.0
2021-10-08 10:20:00,641.5,643.8,641.44,641.44,106640.0,641.5,643.8,641.44,641.44,106640.0
2021-10-08 10:30:00,641.65,642.33,640.35,640.47,42715.0,641.65,642.33,640.35,640.47,42715.0
2021-10-08 10:40:00,640.54,640.54,637.86,639.77,66476.0,640.54,640.54,637.86,639.77,66476.0
2021-10-08 10:50:00,640.0,641.68,639.53,639.67,60582.0,640.0,641.68,639.53,639.67,60582.0
2021-10-08 11:00:00,639.87,639.87,637.89,639.04,43300.0,639.87,639.87,637.89,639.04,43300.0
2021-10-08 11:10:00,639.01,639.82,638.06,638.65,50847.0,639.01,639.82,638.06,638.65,50847.0
2021-10-08 11:20:00,638.52,638.52,637.12,638.0,24089.0,638.52,638.52,637.12,638.0,24089.0
2021-10-08 11:30:00,637.68,638.17,637.25,637.25,37820.0,637.68,638.17,637.25,637.25,37820.0
2021-10-08 11:40:00,637.1,637.35,636.32,636.42,27220.0,637.1,637.35,636.32,636.42,27220.0
2021-10-08 11:50:00,636.38,638.25,635.5,635.9,43082.0,636.38,638.25,635.5,635.9,43082.0
2021-10-08 12:00:00,635.65,637.57,635.11,637.02,34566.0,635.65,637.57,635.11,637.02,34566.0
2021-10-08 12:10:00,637.12,637.14,635.9,636.27,32616.0,637.12,637.14,635.9,636.27,32616.0
2021-10-08 12:20:00,636.25,636.94,635.38,635.47,18183.0,636.25,636.94,635.38,635.47,18183.0
2021-10-08 12:30:00,635.43,636.09,635.22,635.89,29997.0,635.43,636.09,635.22,635.89,29997.0
2021-10-08 12:40:00,635.74,637.39,635.74,636.0,30122.0,635.74,637.39,635.74,636.0,30122.0
2021-10-08 12:50:00,636.08,636.47,634.2,634.27,33737.0,636.08,636.47,634.2,634.27,33737.0
2021-10-08 13:00:00,634.15,634.49,633.5,634.0,26849.0,634.15,634.49,633.5,634.0,26849.0
2021-10-08 13:10:00,634.14,634.52,632.67,632.89,26782.0,634.14,634.52,632.67,632.89,26782.0
2021-10-08 13:20:00,632.89,633.61,632.88,633.24,16466.0,632.89,633.61,632.88,633.24,16466.0
2021-10-08 13:30:00,633.12,634.28,633.04,634.02,17229.0,633.12,634.28,633.04,634.02,17229.0
2021-10-08 13:40:00,634.19,634.64,634.01,634.52,17630.0,634.19,634.64,634.01,634.52,17630.0
2021-10-08 13:50:00,634.45,635.47,634.33,635.27,22279.0,634.45,635.47,634.33,635.27,22279.0
2021-10-08 14:00:00,635.27,635.88,635.27,635.46,16063.0,635.27,635.88,635.27,635.46,16063.0
2021-10-08 14:10:00,635.41,636.4,635.17,635.95,10499.0,635.41,636.4,635.17,635.95,10499.0
2021-10-08 14:20:00,635.81,636.84,635.6,636.74,26435.0,635.81,636.84,635.6,636.74,26435.0
2021-10-08 14:30:00,636.87,637.36,635.15,635.51,25234.0,636.87,637.36,635.15,635.51,25234.0
2021-10-08 14:40:00,635.52,635.91,635.13,635.65,15312.0,635.52,635.91,635.13,635.65,15312.0
2021-10-08 14:50:00,635.39,635.39,634.77,635.32,17097.0,635.39,635.39,634.77,635.32,17097.0
2021-10-08 15:00:00,635.14,635.45,634.5,634.89,13358.0,635.14,635.45,634.5,634.89,13358.0
2021-10-08 15:10:00,634.86,635.31,634.07,634.53,22810.0,634.86,635.31,634.07,634.53,22810.0
2021-10-08 15:20:00,634.52,634.9,634.31,634.56,15032.0,634.52,634.9,634.31,634.56,15032.0
2021-10-08 15:30:00,634.67,634.77,633.28,633.74,32690.0,634.67,634.77,633.28,633.74,32690.0
2021-10-08 15:40:00,633.74,633.95,633.2,633.69,56723.0,633.74,633.95,633.2,633.69,56723.0
2021-10-08 15:50:00,633.72,633.72,632.34,632.66,130203.0,633.72,633.72,632.34,632.66,130203.0
2021-10-11 09:30:00,633.51,635.0,631.37,633.73,176116.0,633.51,635.0,631.37,633.73,176116.0
2021-10-11 09:40:00,633.9,634.6,632.27,633.42,75399.0,633.9,634.6,632.27,633.42,75399.0
2021-10-11 09:50:00,633.55,635.74,632.3,633.75,94129.0,633.55,635.74,632.3,633.75,94129.0
2021-10-11 10:00:00,633.83,638.1,633.81,637.25,66773.0,633.83,638.1,633.81,637.25,66773.0
2021-10-11 10:10:00,637.26,638.03,635.0,635.59,32784.0,637.26,638.03,635.0,635.59,32784.0
2021-10-11 10:20:00,635.92,638.56,635.5,638.43,42937.0,635.92,638.56,635.5,638.43,42937.0
2021-10-11 10:30:00,638.6,639.42,636.42,636.48,75598.0,638.6,639.42,636.42,636.48,75598.0
2021-10-11 10:40:00,636.2,636.21,633.15,634.51,61644.0,636.2,636.21,633.15,634.51,61644.0
2021-10-11 10:50:00,634.82,636.8,634.82,636.57,40295.0,634.82,636.8,634.82,636.57,40295.0
2021-10-11 11:00:00,636.56,637.89,636.56,636.95,42219.0,636.56,637.89,636.56,636.95,42219.0
2021-10-11 11:10:00,637.05,637.15,635.9,636.08,19617.0,637.05,637.15,635.9,636.08,19617.0
2021-10-11 11:20:00,636.41,636.64,635.79,636.54,25894.0,636.41,636.64,635.79,636.54,25894.0
2021-10-11 11:30:00,636.66,637.19,636.16,637.15,21116.0,636.66,637.19,636.16,637.15,21116.0
2021-10-11 11:40:00,637.15,637.58,636.89,637.0,19781.0,637.15,637.58,636.89,637.0,19781.0
2021-10-11 11:50:00,637.29,637.29,636.03,636.18,13716.0,637.29,637.29,636.03,636.18,13716.0
2021-10-11 12:00:00,636.0,636.36,634.86,635.26,23187.0,636.0,636.36,634.86,635.26,23187.0
2021-10-11 12:10:00,635.4,635.41,634.45,635.39,12914.0,635.4,635.41,634.45,635.39,12914.0
2021-10-11 12:20:00,635.33,635.95,635.19,635.61,13240.0,635.33,635.95,635.19,635.61,13240.0
2021-10-11 12:30:00,635.44,635.47,634.84,635.11,9308.0,635.44,635.47,634.84,635.11,9308.0
2021-10-11 12:40:00,635.09,636.24,635.06,636.24,12758.0,635.09,636.24,635.06,636.24,12758.0
2021-10-11 12:50:00,636.04,636.04,634.88,635.59,9105.0,636.04,636.04,634.88,635.59,9105.0
2021-10-11 13:00:00,635.38,635.38,633.65,633.99,17882.0,635.38,635.38,633.65,633.99,17882.0
2021-10-11 13:10:00,633.97,635.05,633.66,634.65,16395.0,633.97,635.05,633.66,634.65,16395.0
2021-10-11 13:20:00,634.63,636.87,630.86,631.45,108306.0,634.63,636.87,630.86,631.45,108306.0
2021-10-11 13:30:00,631.37,632.31,630.92,631.84,34651.0,631.37,632.31,630.92,631.84,34651.0
2021-10-11 13:40:00,631.73,631.94,630.99,631.66,14196.0,631.73,631.94,630.99,631.66,14196.0
2021-10-11 13:50:00,631.63,632.28,631.42,631.76,15270.0,631.63,632.28,631.42,631.76,15270.0
2021-10-11 14:00:00,631.61,632.41,631.58,632.15,19275.0,631.61,632.41,631.58,632.15,19275.0
2021-10-11 14:10:00,632.11,632.73,631.94,632.11,21613.0,632.11,632.73,631.94,632.11,21613.0
2021-10-11 14:20:00,632.08,632.09,631.45,631.63,24979.0,632.08,632.09,631.45,631.63,24979.0
2021-10-11 14:30:00,631.77,632.18,631.5,631.53,14814.0,631.77,632.18,631.5,631.53,14814.0
2021-10-11 14:40:00,631.58,632.25,631.58,631.84,14787.0,631.58,632.25,631.58,631.84,14787.0
2021-10-11 14:50:00,631.98,632.15,630.76,631.9,29688.0,631.98,632.15,630.76,631.9,29688.0
2021-10-11 15:00:00,631.93,632.23,630.96,631.62,37048.0,631.93,632.23,630.96,631.62,37048.0
2021-10-11 15:10:00,631.63,632.48,631.32,632.0,36722.0,631.63,632.48,631.32,632.0,36722.0
2021-10-11 15:20:00,632.14,632.58,631.4,631.62,34251.0,632.14,632.58,631.4,631.62,34251.0
2021-10-11 15:30:00,631.63,631.99,630.61,631.45,57834.0,631.63,631.99,630.61,631.45,57834.0
2021-10-11 15:40:00,631.51,631.67,629.29,629.3,67290.0,631.51,631.67,629.29,629.3,67290.0
2021-10-11 15:50:00,629.22,629.22,626.78,626.82,148886.0,629.22,629.22,626.78,626.82,148886.0
2021-10-12 09:30:00,633.02,637.66,631.25,631.97,207048.0,633.02,637.66,631.25,631.97,207048.0
2021-10-12 09:40:00,631.99,632.53,626.52,629.12,142483.0,631.99,632.53,626.52,629.12,142483.0
2021-10-12 09:50:00,628.5,631.62,627.82,628.83,86361.0,628.5,631.62,627.82,628.83,86361.0
2021-10-12 10:00:00,628.61,630.57,626.02,626.89,64293.0,628.61,630.57,626.02,626.89,64293.0
2021-10-12 10:10:00,626.82,630.61,626.27,629.56,65541.0,626.82,630.61,626.27,629.56,65541.0
2021-10-12 10:20:00,629.32,630.86,628.3,630.84,38301.0,629.32,630.86,628.3,630.84,38301.0
2021-10-12 10:30:00,630.75,631.23,629.6,629.85,37057.0,630.75,631.23,629.6,629.85,37057.0
2021-10-12 10:40:00,629.73,632.08,629.72,630.27,51624.0,629.73,632.08,629.72,630.27,51624.0
2021-10-12 10:50:00,630.24,630.46,626.28,626.38,39932.0,630.24,630.46,626.28,626.38,39932.0
2021-10-12 11:00:00,626.52,628.92,626.32,628.28,57938.0,626.52,628.92,626.32,628.28,57938.0
2021-10-12 11:10:00,628.34,628.56,626.69,627.31,30302.0,628.34,628.56,626.69,627.31,30302.0
2021-10-12 11:20:00,627.47,628.38,626.84,627.65,19730.0,627.47,628.38,626.84,627.65,19730.0
2021-10-12 11:30:00,627.77,628.25,627.29,627.75,14853.0,627.77,628.25,627.29,627.75,14853.0
2021-10-12 11:40:00,627.63,627.63,625.62,627.05,31804.0,627.63,627.63,625.62,627.05,31804.0
2021-10-12 11:50:00,627.04,628.15,627.02,628.15,17162.0,627.04,628.15,627.02,628.15,17162.0
2021-10-12 12:00:00,628.15,629.16,628.15,628.7,21259.0,628.15,629.16,628.15,628.7,21259.0
2021-10-12 12:10:00,628.71,628.71,627.61,627.67,16216.0,628.71,628.71,627.61,627.67,16216.0
2021-10-12 12:20:00,627.71,627.88,627.25,627.32,9537.0,627.71,627.88,627.25,627.32,9537.0
2021-10-12 12:30:00,627.62,627.66,624.3,624.52,72056.0,627.62,627.66,624.3,624.52,72056.0
2021-10-12 12:40:00,624.52,625.45,623.93,624.14,29635.0,624.52,625.45,623.93,624.14,29635.0
2021-10-12 12:50:00,624.35,624.63,622.82,623.63,26588.0,624.35,624.63,622.82,623.63,26588.0
2021-10-12 13:00:00,623.72,623.93,622.11,622.58,28958.0,623.72,623.93,622.11,622.58,28958.0
2021-10-12 13:10:00,622.4,623.24,621.99,622.87,47332.0,622.4,623.24,621.99,622.87,47332.0
2021-10-12 13:20:00,622.83,623.57,622.23,622.86,18845.0,622.83,623.57,622.23,622.86,18845.0
2021-10-12 13:30:00,622.98,624.0,622.79,623.84,20273.0,622.98,624.0,622.79,623.84,20273.0
2021-10-12 13:40:00,624.01,624.75,623.57,623.81,17063.0,624.01,624.75,623.57,623.81,17063.0
2021-10-12 13:50:00,623.81,624.36,623.53,624.0,14136.0,623.81,624.36,623.53,624.0,14136.0
2021-10-12 14:00:00,623.95,624.41,623.35,624.12,13836.0,623.95,624.41,623.35,624.12,13836.0
2021-10-12 14:10:00,624.12,626.3,624.12,625.9,25465.0,624.12,626.3,624.12,625.9,25465.0
2021-10-12 14:20:00,625.91,626.04,625.33,625.88,17920.0,625.91,626.04,625.33,625.88,17920.0
2021-10-12 14:30:00,625.79,625.87,624.59,624.59,14310.0,625.79,625.87,624.59,624.59,14310.0
2021-10-12 14:40:00,624.74,625.12,624.66,624.77,12747.0,624.74,625.12,624.66,624.77,12747.0
2021-10-12 14:50:00,624.77,626.07,624.6,625.3,28567.0,624.77,626.07,624.6,625.3,28567.0
2021-10-12 15:00:00,625.27,625.34,624.15,624.35,39614.0,625.27,625.34,624.15,624.35,39614.0
2021-10-12 15:10:00,624.35,625.97,624.35,625.35,33586.0,624.35,625.97,624.35,625.35,33586.0
2021-10-12 15:20:00,625.28,626.94,624.86,626.35,41261.0,625.28,626.94,624.86,626.35,41261.0
2021-10-12 15:30:00,626.25,627.72,626.08,626.57,44187.0,626.25,627.72,626.08,626.57,44187.0
2021-10-12 15:40:00,626.6,626.69,624.7,624.81,67495.0,626.6,626.69,624.7,624.81,67495.0
2021-10-12 15:50:00,624.92,625.72,623.86,624.94,110499.0,624.92,625.72,623.86,624.94,110499.0
2021-10-13 09:30:00,632.18,632.18,627.48,628.86,111774.0,632.18,632.18,627.48,628.86,111774.0
2021-10-13 09:40:00,629.35,629.35,623.15,623.43,96403.0,629.35,629.35,623.15,623.43,96403.0
2021-10-13 09:50:00,623.4,625.48,622.1,623.86,92711.0,623.4,625.48,622.1,623.86,92711.0
2021-10-13 10:00:00,623.88,625.53,622.34,624.86,59039.0,623.88,625.53,622.34,624.86,59039.0
2021-10-13 10:10:00,624.92,625.22,622.69,624.25,40919.0,624.92,625.22,622.69,624.25,40919.0
2021-10-13 10:20:00,624.32,625.74,623.45,623.91,44355.0,624.32,625.74,623.45,623.91,44355.0
2021-10-13 10:30:00,624.16,625.48,623.21,624.56,35412.0,624.16,625.48,623.21,624.56,35412.0
2021-10-13 10:40:00,624.65,626.8,624.65,625.6,39479.0,624.65,626.8,624.65,625.6,39479.0
2021-10-13 10:50:00,625.42,626.0,623.42,623.5,22884.0,625.42,626.0,623.42,623.5,22884.0
2021-10-13 11:00:00,623.98,625.42,623.86,624.57,13352.0,623.98,625.42,623.86,624.57,13352.0
2021-10-13 11:10:00,624.73,625.45,624.34,624.91,11552.0,624.73,625.45,624.34,624.91,11552.0
2021-10-13 11:20:00,624.91,625.0,623.96,625.0,13428.0,624.91,625.0,623.96,625.0,13428.0
2021-10-13 11:30:00,625.13,625.48,623.93,624.5,15592.0,625.13,625.48,623.93,624.5,15592.0
2021-10-13 11:40:00,624.69,626.84,624.69,626.6,41777.0,624.69,626.84,624.69,626.6,41777.0
2021-10-13 11:50:00,626.43,626.65,625.47,626.65,16464.0,626.43,626.65,625.47,626.65,16464.0
2021-10-13 12:00:00,626.64,626.72,625.25,625.92,13616.0,626.64,626.72,625.25,625.92,13616.0
2021-10-13 12:10:00,625.9,626.3,625.56,626.13,6983.0,625.9,626.3,625.56,626.13,6983.0
2021-10-13 12:20:00,626.26,626.75,626.15,626.69,14732.0,626.26,626.75,626.15,626.69,14732.0
2021-10-13 12:30:00,626.59,626.59,625.78,626.18,17990.0,626.59,626.59,625.78,626.18,17990.0
2021-10-13 12:40:00,626.19,626.6,625.42,625.69,10116.0,626.19,626.6,625.42,625.69,10116.0
2021-10-13 12:50:00,625.6,625.81,625.03,625.17,6305.0,625.6,625.81,625.03,625.17,6305.0
2021-10-13 13:00:00,625.08,625.92,624.66,625.69,20975.0,625.08,625.92,624.66,625.69,20975.0
2021-10-13 13:10:00,625.74,626.29,625.66,625.99,9864.0,625.74,626.29,625.66,625.99,9864.0
2021-10-13 13:20:00,626.01,626.89,625.95,626.89,10301.0,626.01,626.89,625.95,626.89,10301.0
2021-10-13 13:30:00,626.75,627.8,626.75,627.56,22446.0,626.75,627.8,626.75,627.56,22446.0
2021-10-13 13:40:00,627.4,627.5,626.5,626.5,14831.0,627.4,627.5,626.5,626.5,14831.0
2021-10-13 13:50:00,626.58,627.57,626.58,627.46,11294.0,626.58,627.57,626.58,627.46,11294.0
2021-10-13 14:00:00,627.25,629.5,626.14,627.6,41153.0,627.25,629.5,626.14,627.6,41153.0
2021-10-13 14:10:00,627.44,628.14,626.69,627.68,10953.0,627.44,628.14,626.69,627.68,10953.0
2021-10-13 14:20:00,628.11,628.11,626.7,626.94,6845.0,628.11,628.11,626.7,626.94,6845.0
2021-10-13 14:30:00,626.81,627.62,626.81,627.13,6508.0,626.81,627.62,626.81,627.13,6508.0
2021-10-13 14:40:00,627.18,627.2,626.58,626.83,14899.0,627.18,627.2,626.58,626.83,14899.0
2021-10-13 14:50:00,626.78,627.53,626.78,627.22,16728.0,626.78,627.53,626.78,627.22,16728.0
2021-10-13 15:00:00,627.2,627.7,626.48,627.45,10932.0,627.2,627.7,626.48,627.45,10932.0
2021-10-13 15:10:00,627.44,627.6,626.83,626.83,13842.0,627.44,627.6,626.83,626.83,13842.0
2021-10-13 15:20:00,626.94,627.49,626.77,627.04,11451.0,626.94,627.49,626.77,627.04,11451.0
2021-10-13 15:30:00,627.0,628.38,626.99,627.94,31496.0,627.0,628.38,626.99,627.94,31496.0
2021-10-13 15:40:00,627.94,628.75,627.02,628.71,59000.0,627.94,628.75,627.02,628.71,59000.0
2021-10-13 15:50:00,628.47,629.92,628.47,629.88,166503.0,628.47,629.92,628.47,629.88,166503.0
2021-10-14 09:30:00,632.64,634.85,626.79,628.16,176794.0,632.64,634.85,626.79,628.16,176794.0
2021-10-14 09:40:00,628.38,631.46,628.17,630.85,93226.0,628.38,631.46,628.17,630.85,93226.0
2021-10-14 09:50:00,631.14,632.42,630.01,630.64,83506.0,631.14,632.42,630.01,630.64,83506.0
2021-10-14 10:00:00,630.73,635.11,630.38,634.63,100139.0,630.73,635.11,630.38,634.63,100139.0
2021-10-14 10:10:00,634.76,635.87,634.0,634.92,82017.0,634.76,635.87,634.0,634.92,82017.0
2021-10-14 10:20:00,634.82,635.46,632.68,633.95,58579.0,634.82,635.46,632.68,633.95,58579.0
2021-10-14 10:30:00,634.03,634.68,633.59,634.32,26844.0,634.03,634.68,633.59,634.32,26844.0
2021-10-14 10:40:00,634.33,634.4,632.99,634.17,25844.0,634.33,634.4,632.99,634.17,25844.0
2021-10-14 10:50:00,634.23,634.69,632.76,633.05,32147.0,634.23,634.69,632.76,633.05,32147.0
2021-10-14 11:00:00,633.03,633.67,632.33,632.49,31557.0,633.03,633.67,632.33,632.49,31557.0
2021-10-14 11:10:00,632.46,632.71,632.1,632.51,14097.0,632.46,632.71,632.1,632.51,14097.0
2021-10-14 11:20:00,632.47,633.36,632.35,633.25,14543.0,632.47,633.36,632.35,633.25,14543.0
2021-10-14 11:30:00,633.37,633.56,632.86,633.15,21262.0,633.37,633.56,632.86,633.15,21262.0
2021-10-14 11:40:00,633.2,633.74,632.84,633.64,15127.0,633.2,633.74,632.84,633.64,15127.0
2021-10-14 11:50:00,633.54,633.54,631.56,632.07,27010.0,633.54,633.54,631.56,632.07,27010.0
2021-10-14 12:00:00,632.15,633.34,632.15,633.01,20500.0,632.15,633.34,632.15,633.01,20500.0
2021-10-14 12:10:00,633.04,633.88,632.99,633.27,15249.0,633.04,633.88,632.99,633.27,15249.0
2021-10-14 12:20:00,633.15,633.6,633.0,633.5,12626.0,633.15,633.6,633.0,633.5,12626.0
2021-10-14 12:30:00,633.65,634.14,633.64,634.06,14373.0,633.65,634.14,633.64,634.06,14373.0
2021-10-14 12:40:00,633.94,635.0,633.88,634.93,25189.0,633.94,635.0,633.88,634.93,25189.0
2021-10-14 12:50:00,634.94,636.27,634.94,635.66,58782.0,634.94,636.27,634.94,635.66,58782.0
2021-10-14 13:00:00,635.68,635.94,634.63,634.9,29058.0,635.68,635.94,634.63,634.9,29058.0
2021-10-14 13:10:00,635.0,635.07,633.79,633.95,14764.0,635.0,635.07,633.79,633.95,14764.0
2021-10-14 13:20:00,634.02,634.66,633.92,634.4,11782.0,634.02,634.66,633.92,634.4,11782.0
2021-10-14 13:30:00,634.87,635.09,634.57,634.82,7868.0,634.87,635.09,634.57,634.82,7868.0
2021-10-14 13:40:00,634.95,635.16,634.6,635.12,10499.0,634.95,635.16,634.6,635.12,10499.0
2021-10-14 13:50:00,635.16,636.24,634.74,636.24,27255.0,635.16,636.24,634.74,636.24,27255.0
2021-10-14 14:00:00,636.08,636.88,635.26,635.5,31615.0,636.08,636.88,635.26,635.5,31615.0
2021-10-14 14:10:00,635.49,636.1,635.16,635.95,13471.0,635.49,636.1,635.16,635.95,13471.0
2021-10-14 14:20:00,635.96,636.01,635.16,635.54,18641.0,635.96,636.01,635.16,635.54,18641.0
2021-10-14 14:30:00,635.61,636.18,635.32,636.06,23257.0,635.61,636.18,635.32,636.06,23257.0
2021-10-14 14:40:00,636.01,636.13,635.29,635.43,16702.0,636.01,636.13,635.29,635.43,16702.0
2021-10-14 14:50:00,635.46,635.6,634.6,634.67,17919.0,635.46,635.6,634.6,634.67,17919.0
2021-10-14 15:00:00,634.6,634.6,632.72,632.87,40343.0,634.6,634.6,632.72,632.87,40343.0
2021-10-14 15:10:00,632.89,633.06,632.06,632.41,21950.0,632.89,633.06,632.06,632.41,21950.0
2021-10-14 15:20:00,632.46,633.26,632.46,633.11,25351.0,632.46,633.26,632.46,633.11,25351.0
2021-10-14 15:30:00,632.9,633.38,632.62,633.01,17269.0,632.9,633.38,632.62,633.01,17269.0
2021-10-14 15:40:00,633.01,634.02,632.64,633.99,42135.0,633.01,634.02,632.64,633.99,42135.0
2021-10-14 15:50:00,633.83,634.91,632.76,633.8,98042.0,633.83,634.91,632.76,633.8,98042.0
2021-10-15 09:30:00,638.01,639.42,632.26,634.06,245137.0,638.01,639.42,632.26,634.06,245137.0
2021-10-15 09:40:00,634.23,635.93,632.0,633.02,95851.0,634.23,635.93,632.0,633.02,95851.0
2021-10-15 09:50:00,633.12,634.55,632.12,633.88,136800.0,633.12,634.55,632.12,633.88,136800.0
2021-10-15 10:00:00,633.99,634.41,632.82,633.43,60141.0,633.99,634.41,632.82,633.43,60141.0
2021-10-15 10:10:00,633.4,634.64,632.32,633.43,48900.0,633.4,634.64,632.32,633.43,48900.0
2021-10-15 10:20:00,633.13,633.73,632.17,632.29,28206.0,633.13,633.73,632.17,632.29,28206.0
2021-10-15 10:30:00,632.15,633.79,632.09,633.3,38383.0,632.15,633.79,632.09,633.3,38383.0
2021-10-15 10:40:00,633.17,634.62,632.96,633.0,38464.0,633.17,634.62,632.96,633.0,38464.0
2021-10-15 10:50:00,633.07,634.52,632.79,634.12,40214.0,633.07,634.52,632.79,634.12,40214.0
2021-10-15 11:00:00,634.09,636.5,633.89,636.42,65400.0,634.09,636.5,633.89,636.42,65400.0
2021-10-15 11:10:00,636.41,636.74,634.47,635.18,53114.0,636.41,636.74,634.47,635.18,53114.0
2021-10-15 11:20:00,635.25,635.26,633.9,634.08,49619.0,635.25,635.26,633.9,634.08,49619.0
2021-10-15 11:30:00,634.1,634.22,632.74,633.01,55429.0,634.1,634.22,632.74,633.01,55429.0
2021-10-15 11:40:00,632.93,633.09,630.47,630.91,72137.0,632.93,633.09,630.47,630.91,72137.0
2021-10-15 11:50:00,630.79,631.34,629.71,629.71,61794.0,630.79,631.34,629.71,629.71,61794.0
2021-10-15 12:00:00,629.73,630.56,629.44,629.63,57484.0,629.73,630.56,629.44,629.63,57484.0
2021-10-15 12:10:00,629.61,630.15,629.5,629.55,26482.0,629.61,630.15,629.5,629.55,26482.0
2021-10-15 12:20:00,629.63,629.76,628.59,629.55,41378.0,629.63,629.76,628.59,629.55,41378.0
2021-10-15 12:30:00,629.53,629.93,628.83,629.87,25270.0,629.53,629.93,628.83,629.87,25270.0
2021-10-15 12:40:00,629.75,630.8,629.56,630.8,28391.0,629.75,630.8,629.56,630.8,28391.0
2021-10-15 12:50:00,630.73,632.8,630.7,632.33,79817.0,630.73,632.8,630.7,632.33,79817.0
2021-10-15 13:00:00,632.32,632.32,630.6,630.63,39803.0,632.32,632.32,630.6,630.63,39803.0
2021-10-15 13:10:00,630.62,631.12,630.5,630.9,17923.0,630.62,631.12,630.5,630.9,17923.0
2021-10-15 13:20:00,630.59,630.71,629.6,629.8,44850.0,630.59,630.71,629.6,629.8,44850.0
2021-10-15 13:30:00,629.75,631.0,629.72,630.04,37534.0,629.75,631.0,629.72,630.04,37534.0
2021-10-15 13:40:00,630.2,630.2,629.34,629.62,36488.0,630.2,630.2,629.34,629.62,36488.0
2021-10-15 13:50:00,629.67,630.01,628.89,629.03,35172.0,629.67,630.01,628.89,629.03,35172.0
2021-10-15 14:00:00,628.88,630.0,628.5,630.0,40288.0,628.88,630.0,628.5,630.0,40288.0
2021-10-15 14:10:00,629.99,630.1,629.69,629.88,19685.0,629.99,630.1,629.69,629.88,19685.0
2021-10-15 14:20:00,629.9,631.0,629.9,630.67,27842.0,629.9,631.0,629.9,630.67,27842.0
2021-10-15 14:30:00,630.74,630.8,629.91,630.06,58563.0,630.74,630.8,629.91,630.06,58563.0
2021-10-15 14:40:00,630.15,630.62,629.5,629.56,29004.0,630.15,630.62,629.5,629.56,29004.0
2021-10-15 14:50:00,629.61,630.37,629.27,630.21,25381.0,629.61,630.37,629.27,630.21,25381.0
2021-10-15 15:00:00,630.23,630.35,629.09,629.58,34115.0,630.23,630.35,629.09,629.58,34115.0
2021-10-15 15:10:00,629.57,629.97,629.14,629.22,37626.0,629.57,629.97,629.14,629.22,37626.0
2021-10-15 15:20:00,629.14,629.63,628.83,629.62,28196.0,629.14,629.63,628.83,629.62,28196.0
2021-10-15 15:30:00,629.61,629.61,628.5,628.57,42597.0,629.61,629.61,628.5,628.57,42597.0
2021-10-15 15:40:00,628.57,628.59,626.13,626.63,117255.0,628.57,628.59,626.13,626.63,117255.0
2021-10-15 15:50:00,626.72,628.49,625.16,628.49,285338.0,626.72,628.49,625.16,628.49,285338.0
2021-10-18 09:30:00,632.1,632.5,626.0,627.12,240850.0,632.1,632.5,626.0,627.12,240850.0
2021-10-18 09:40:00,627.41,628.28,620.59,621.29,241431.0,627.41,628.28,620.59,621.29,241431.0
2021-10-18 09:50:00,621.16,625.46,621.16,624.83,95595.0,621.16,625.46,621.16,624.83,95595.0
2021-10-18 10:00:00,624.99,625.46,623.35,624.33,61494.0,624.99,625.46,623.35,624.33,61494.0
2021-10-18 10:10:00,624.33,626.85,623.95,625.2,55362.0,624.33,626.85,623.95,625.2,55362.0
2021-10-18 10:20:00,625.25,625.58,624.5,625.39,43067.0,625.25,625.58,624.5,625.39,43067.0
2021-10-18 10:30:00,625.39,625.87,624.05,625.02,29794.0,625.39,625.87,624.05,625.02,29794.0
2021-10-18 10:40:00,625.07,627.32,625.07,627.17,56228.0,625.07,627.32,625.07,627.17,56228.0
2021-10-18 10:50:00,627.13,630.69,627.02,630.17,73697.0,627.13,630.69,627.02,630.17,73697.0
2021-10-18 11:00:00,630.13,630.64,629.08,629.49,81977.0,630.13,630.64,629.08,629.49,81977.0
2021-10-18 11:10:00,629.44,630.91,629.13,629.77,46487.0,629.44,630.91,629.13,629.77,46487.0
2021-10-18 11:20:00,629.8,630.74,629.35,629.71,27922.0,629.8,630.74,629.35,629.71,27922.0
2021-10-18 11:30:00,629.6,631.44,629.46,630.74,38705.0,629.6,631.44,629.46,630.74,38705.0
2021-10-18 11:40:00,630.72,632.0,630.31,631.73,38952.0,630.72,632.0,630.31,631.73,38952.0
2021-10-18 11:50:00,631.7,632.79,631.5,631.76,41105.0,631.7,632.79,631.5,631.76,41105.0
2021-10-18 12:00:00,631.62,632.26,631.14,632.19,26053.0,631.62,632.26,631.14,632.19,26053.0
2021-10-18 12:10:00,632.11,633.43,631.25,633.37,89163.0,632.11,633.43,631.25,633.37,89163.0
2021-10-18 12:20:00,633.38,633.76,632.29,633.68,37776.0,633.38,633.76,632.29,633.68,37776.0
2021-10-18 12:30:00,633.76,634.38,633.45,634.15,36226.0,633.76,634.38,633.45,634.15,36226.0
2021-10-18 12:40:00,634.1,635.29,633.86,634.49,36562.0,634.1,635.29,633.86,634.49,36562.0
2021-10-18 12:50:00,634.51,634.72,633.46,633.56,18635.0,634.51,634.72,633.46,633.56,18635.0
2021-10-18 13:00:00,633.61,634.02,632.49,633.88,52967.0,633.61,634.02,632.49,633.88,52967.0
2021-10-18 13:10:00,633.82,634.77,633.82,634.5,20064.0,633.82,634.77,633.82,634.5,20064.0
2021-10-18 13:20:00,634.57,635.4,634.4,635.21,24767.0,634.57,635.4,634.4,635.21,24767.0
2021-10-18 13:30:00,635.16,635.81,634.62,634.74,43548.0,635.16,635.81,634.62,634.74,43548.0
2021-10-18 13:40:00,634.88,635.37,634.29,634.64,38971.0,634.88,635.37,634.29,634.64,38971.0
2021-10-18 13:50:00,634.68,635.18,633.86,634.41,53544.0,634.68,635.18,633.86,634.41,53544.0
2021-10-18 14:00:00,634.41,634.5,633.74,634.29,26211.0,634.41,634.5,633.74,634.29,26211.0
2021-10-18 14:10:00,634.24,634.36,633.38,633.77,28667.0,634.24,634.36,633.38,633.77,28667.0
2021-10-18 14:20:00,633.72,633.9,633.48,633.63,14701.0,633.72,633.9,633.48,633.63,14701.0
2021-10-18 14:30:00,633.57,633.87,633.0,633.4,43335.0,633.57,633.87,633.0,633.4,43335.0
2021-10-18 14:40:00,633.42,633.66,632.65,633.19,21891.0,633.42,633.66,632.65,633.19,21891.0
2021-10-18 14:50:00,633.21,635.37,633.21,634.98,50011.0,633.21,635.37,633.21,634.98,50011.0
2021-10-18 15:00:00,634.83,635.99,634.76,635.75,51356.0,634.83,635.99,634.76,635.75,51356.0
2021-10-18 15:10:00,635.76,636.64,635.76,636.54,51822.0,635.76,636.64,635.76,636.54,51822.0
2021-10-18 15:20:00,636.42,637.15,635.82,637.14,60276.0,636.42,637.15,635.82,637.14,60276.0
2021-10-18 15:30:00,637.14,637.24,635.67,636.52,55459.0,637.14,637.24,635.67,636.52,55459.0
2021-10-18 15:40:00,636.54,637.64,636.18,637.12,87479.0,636.54,637.64,636.18,637.12,87479.0
2021-10-18 15:50:00,637.2,638.41,637.07,638.12,225089.0,637.2,638.41,637.07,638.12,225089.0
2021-10-19 09:30:00,636.97,638.87,633.02,638.0,261818.0,636.97,638.87,633.02,638.0,261818.0
2021-10-19 09:40:00,638.21,641.0,634.5,636.84,262388.0,638.21,641.0,634.5,636.84,262388.0
2021-10-19 09:50:00,636.19,636.48,632.3,634.28,121293.0,636.19,636.48,632.3,634.28,121293.0
2021-10-19 10:00:00,634.29,637.41,633.84,636.25,69696.0,634.29,637.41,633.84,636.25,69696.0
2021-10-19 10:10:00,635.99,636.97,635.99,636.54,47221.0,635.99,636.97,635.99,636.54,47221.0
2021-10-19 10:20:00,636.49,636.61,634.55,636.6,56921.0,636.49,636.61,634.55,636.6,56921.0
2021-10-19 10:30:00,636.49,637.67,635.85,636.47,44307.0,636.49,637.67,635.85,636.47,44307.0
2021-10-19 10:40:00,636.63,636.86,635.49,635.85,28489.0,636.63,636.86,635.49,635.85,28489.0
2021-10-19 10:50:00,635.95,638.3,635.78,637.59,52113.0,635.95,638.3,635.78,637.59,52113.0
2021-10-19 11:00:00,637.86,638.28,636.22,636.76,53530.0,637.86,638.28,636.22,636.76,53530.0
2021-10-19 11:10:00,636.83,636.83,634.1,634.57,50637.0,636.83,636.83,634.1,634.57,50637.0
2021-10-19 11:20:00,634.76,635.92,634.6,634.94,37986.0,634.76,635.92,634.6,634.94,37986.0
2021-10-19 11:30:00,634.92,635.5,634.0,634.2,40582.0,634.92,635.5,634.0,634.2,40582.0
2021-10-19 11:40:00,634.17,635.25,634.06,635.05,23965.0,634.17,635.25,634.06,635.05,23965.0
2021-10-19 11:50:00,635.11,635.18,634.21,634.9,36864.0,635.11,635.18,634.21,634.9,36864.0
2021-10-19 12:00:00,635.1,636.02,634.25,635.63,51302.0,635.1,636.02,634.25,635.63,51302.0
2021-10-19 12:10:00,635.42,635.42,634.47,634.82,32525.0,635.42,635.42,634.47,634.82,32525.0
2021-10-19 12:20:00,634.68,634.69,633.44,633.73,30423.0,634.68,634.69,633.44,633.73,30423.0
2021-10-19 12:30:00,633.57,634.37,632.67,633.55,62454.0,633.57,634.37,632.67,633.55,62454.0
2021-10-19 12:40:00,633.45,633.45,632.86,633.45,33409.0,633.45,633.45,632.86,633.45,33409.0
2021-10-19 12:50:00,633.48,635.0,633.3,634.46,59214.0,633.48,635.0,633.3,634.46,59214.0
2021-10-19 13:00:00,634.31,634.57,633.33,633.93,48157.0,634.31,634.57,633.33,633.93,48157.0
2021-10-19 13:10:00,633.97,634.56,633.65,633.84,24512.0,633.97,634.56,633.65,633.84,24512.0
2021-10-19 13:20:00,633.8,635.0,633.33,633.36,36558.0,633.8,635.0,633.33,633.36,36558.0
2021-10-19 13:30:00,633.31,634.23,633.24,633.98,29644.0,633.31,634.23,633.24,633.98,29644.0
2021-10-19 13:40:00,633.92,635.65,633.8,635.64,72773.0,633.92,635.65,633.8,635.64,72773.0
2021-10-19 13:50:00,635.83,637.95,635.45,637.79,105609.0,635.83,637.95,635.45,637.79,105609.0
2021-10-19 14:00:00,637.58,638.5,637.16,637.37,85105.0,637.58,638.5,637.16,637.37,85105.0
2021-10-19 14:10:00,637.35,638.82,637.15,638.7,90776.0,637.35,638.82,637.15,638.7,90776.0
2021-10-19 14:20:00,638.71,638.77,637.06,637.41,96505.0,638.71,638.77,637.06,637.41,96505.0
2021-10-19 14:30:00,637.46,638.0,637.05,637.65,56607.0,637.46,638.0,637.05,637.65,56607.0
2021-10-19 14:40:00,637.58,637.68,636.43,636.61,65259.0,637.58,637.68,636.43,636.61,65259.0
2021-10-19 14:50:00,636.61,637.13,636.02,637.02,100900.0,636.61,637.13,636.02,637.02,100900.0
2021-10-19 15:00:00,636.99,639.62,636.98,638.2,115147.0,636.99,639.62,636.98,638.2,115147.0
2021-10-19 15:10:00,638.21,638.63,637.31,638.03,77087.0,638.21,638.63,637.31,638.03,77087.0
2021-10-19 15:20:00,638.14,638.18,636.0,636.8,123802.0,638.14,638.18,636.0,636.8,123802.0
2021-10-19 15:30:00,636.75,638.26,636.65,638.25,111885.0,636.75,638.26,636.65,638.25,111885.0
2021-10-19 15:40:00,638.25,639.43,638.14,638.23,224653.0,638.25,639.43,638.14,638.23,224653.0
2021-10-19 15:50:00,638.28,639.68,637.33,639.46,348909.0,638.28,639.68,637.33,639.46,348909.0
2021-10-20 09:30:00,625.22,627.49,617.15,624.22,1045529.0,625.22,627.49,617.15,624.22,1045529.0
2021-10-20 09:40:00,624.21,627.49,620.51,622.75,555864.0,624.21,627.49,620.51,622.75,555864.0
2021-10-20 09:50:00,622.75,631.5,622.36,628.63,571585.0,622.75,631.5,622.36,628.63,571585.0
2021-10-20 10:00:00,628.89,633.18,626.38,632.28,417769.0,628.89,633.18,626.38,632.28,417769.0
2021-10-20 10:10:00,632.38,636.5,630.41,635.65,457971.0,632.38,636.5,630.41,635.65,457971.0
2021-10-20 10:20:00,636.0,636.33,632.36,634.0,282083.0,636.0,636.33,632.36,634.0,282083.0
2021-10-20 10:30:00,633.88,637.4,633.87,634.42,243885.0,633.88,637.4,633.87,634.42,243885.0
2021-10-20 10:40:00,634.21,634.35,630.63,632.63,196159.0,634.21,634.35,630.63,632.63,196159.0
2021-10-20 10:50:00,632.63,633.08,629.4,630.38,222438.0,632.63,633.08,629.4,630.38,222438.0
2021-10-20 11:00:00,630.39,632.82,630.06,632.1,180800.0,630.39,632.82,630.06,632.1,180800.0
2021-10-20 11:10:00,632.06,632.36,630.14,631.72,106987.0,632.06,632.36,630.14,631.72,106987.0
2021-10-20 11:20:00,631.85,632.44,630.54,630.54,99758.0,631.85,632.44,630.54,630.54,99758.0
2021-10-20 11:30:00,630.79,632.47,629.45,632.24,89543.0,630.79,632.47,629.45,632.24,89543.0
2021-10-20 11:40:00,632.31,634.95,631.4,632.78,104230.0,632.31,634.95,631.4,632.78,104230.0
2021-10-20 11:50:00,632.88,633.56,630.0,630.99,90678.0,632.88,633.56,630.0,630.99,90678.0
2021-10-20 12:00:00,631.01,632.45,631.01,631.68,36082.0,631.01,632.45,631.01,631.68,36082.0
2021-10-20 12:10:00,631.52,631.78,628.29,628.3,62628.0,631.52,631.78,628.29,628.3,62628.0
2021-10-20 12:20:00,628.35,629.32,625.0,625.61,110288.0,628.35,629.32,625.0,625.61,110288.0
2021-10-20 12:30:00,625.51,627.07,625.2,625.84,87508.0,625.51,627.07,625.2,625.84,87508.0
2021-10-20 12:40:00,625.97,625.99,623.16,623.81,131543.0,625.97,625.99,623.16,623.81,131543.0
2021-10-20 12:50:00,624.02,624.54,622.85,623.53,111055.0,624.02,624.54,622.85,623.53,111055.0
2021-10-20 13:00:00,623.52,623.79,621.28,621.72,118999.0,623.52,623.79,621.28,621.72,118999.0
2021-10-20 13:10:00,621.67,623.54,620.69,621.86,133710.0,621.67,623.54,620.69,621.86,133710.0
2021-10-20 13:20:00,621.82,623.86,621.01,623.3,110146.0,621.82,623.86,621.01,623.3,110146.0
2021-10-20 13:30:00,623.22,624.67,621.72,624.48,89413.0,623.22,624.67,621.72,624.48,89413.0
2021-10-20 13:40:00,624.5,625.8,623.81,625.14,91699.0,624.5,625.8,623.81,625.14,91699.0
2021-10-20 13:50:00,625.15,625.85,623.21,623.38,63763.0,625.15,625.85,623.21,623.38,63763.0
2021-10-20 14:00:00,623.3,623.89,623.1,623.65,34396.0,623.3,623.89,623.1,623.65,34396.0
2021-10-20 14:10:00,623.51,625.45,623.26,624.6,55502.0,623.51,625.45,623.26,624.6,55502.0
2021-10-20 14:20:00,624.4,625.47,624.02,625.47,25712.0,624.4,625.47,624.02,625.47,25712.0
2021-10-20 14:30:00,625.5,625.92,624.89,625.71,49820.0,625.5,625.92,624.89,625.71,49820.0
2021-10-20 14:40:00,625.6,627.45,625.3,626.71,75440.0,625.6,627.45,625.3,626.71,75440.0
2021-10-20 14:50:00,626.73,627.13,625.89,626.05,60917.0,626.73,627.13,625.89,626.05,60917.0
2021-10-20 15:00:00,626.35,626.51,624.85,625.43,50178.0,626.35,626.51,624.85,625.43,50178.0
2021-10-20 15:10:00,625.49,627.22,625.49,626.11,62673.0,625.49,627.22,625.49,626.11,62673.0
2021-10-20 15:20:00,625.98,626.06,624.28,624.8,68173.0,625.98,626.06,624.28,624.8,68173.0
2021-10-20 15:30:00,624.97,625.27,623.68,623.68,78301.0,624.97,625.27,623.68,623.68,78301.0
2021-10-20 15:40:00,623.78,624.89,623.36,623.95,112994.0,623.78,624.89,623.36,623.95,112994.0
2021-10-20 15:50:00,623.87,625.45,623.33,625.37,244597.0,623.87,625.45,623.33,625.37,244597.0
2021-10-21 09:30:00,628.65,636.2,628.65,634.64,377401.0,628.65,636.2,628.65,634.64,377401.0
2021-10-21 09:40:00,634.58,637.45,634.58,635.84,228645.0,634.58,637.45,634.58,635.84,228645.0
2021-10-21 09:50:00,635.83,638.97,635.69,638.83,185579.0,635.83,638.97,635.69,638.83,185579.0
2021-10-21 10:00:00,638.94,642.47,637.7,642.24,337059.0,638.94,642.47,637.7,642.24,337059.0
2021-10-21 10:10:00,642.26,643.13,641.05,641.5,246492.0,642.26,643.13,641.05,641.5,246492.0
2021-10-21 10:20:00,641.63,641.85,639.91,641.0,181518.0,641.63,641.85,639.91,641.0,181518.0
2021-10-21 10:30:00,641.16,645.65,641.15,645.44,235934.0,641.16,645.65,641.15,645.44,235934.0
2021-10-21 10:40:00,645.33,646.58,644.74,646.02,126764.0,645.33,646.58,644.74,646.02,126764.0
2021-10-21 10:50:00,646.21,649.49,645.24,648.92,230997.0,646.21,649.49,645.24,648.92,230997.0
2021-10-21 11:00:00,648.99,649.92,647.06,647.11,174002.0,648.99,649.92,647.06,647.11,174002.0
2021-10-21 11:10:00,647.23,649.3,647.19,647.91,85341.0,647.23,649.3,647.19,647.91,85341.0
2021-10-21 11:20:00,647.84,647.84,645.12,645.38,137789.0,647.84,647.84,645.12,645.38,137789.0
2021-10-21 11:30:00,645.31,646.19,644.85,645.54,88084.0,645.31,646.19,644.85,645.54,88084.0
2021-10-21 11:40:00,645.65,646.03,644.21,644.33,88737.0,645.65,646.03,644.21,644.33,88737.0
2021-10-21 11:50:00,644.37,647.5,644.13,647.29,126039.0,644.37,647.5,644.13,647.29,126039.0
2021-10-21 12:00:00,647.46,652.0,647.23,651.67,212868.0,647.46,652.0,647.23,651.67,212868.0
2021-10-21 12:10:00,651.77,651.99,650.62,650.98,139418.0,651.77,651.99,650.62,650.98,139418.0
2021-10-21 12:20:00,651.09,652.0,650.62,651.5,82549.0,651.09,652.0,650.62,651.5,82549.0
2021-10-21 12:30:00,651.58,652.98,651.14,652.71,135967.0,651.58,652.98,651.14,652.71,135967.0
2021-10-21 12:40:00,652.63,653.1,651.46,652.63,88841.0,652.63,653.1,651.46,652.63,88841.0
2021-10-21 12:50:00,652.52,652.94,651.71,651.82,53489.0,652.52,652.94,651.71,651.82,53489.0
2021-10-21 13:00:00,651.87,651.87,649.61,650.42,82597.0,651.87,651.87,649.61,650.42,82597.0
2021-10-21 13:10:00,650.41,651.26,649.22,649.82,64038.0,650.41,651.26,649.22,649.82,64038.0
2021-10-21 13:20:00,649.72,651.69,648.82,651.45,79200.0,649.72,651.69,648.82,651.45,79200.0
2021-10-21 13:30:00,651.11,652.05,650.96,651.12,48676.0,651.11,652.05,650.96,651.12,48676.0
2021-10-21 13:40:00,651.28,652.0,649.5,650.02,54406.0,651.28,652.0,649.5,650.02,54406.0
2021-10-21 13:50:00,649.83,649.92,648.34,648.71,76011.0,649.83,649.92,648.34,648.71,76011.0
2021-10-21 14:00:00,648.8,650.2,648.31,649.0,67870.0,648.8,650.2,648.31,649.0,67870.0
2021-10-21 14:10:00,649.08,649.34,648.47,648.95,60102.0,649.08,649.34,648.47,648.95,60102.0
2021-10-21 14:20:00,649.06,651.14,648.57,651.05,82570.0,649.06,651.14,648.57,651.05,82570.0
2021-10-21 14:30:00,651.15,652.32,651.15,652.15,63504.0,651.15,652.32,651.15,652.15,63504.0
2021-10-21 14:40:00,652.22,652.97,652.05,652.9,68921.0,652.22,652.97,652.05,652.9,68921.0
2021-10-21 14:50:00,653.0,653.06,651.92,652.69,62391.0,653.0,653.06,651.92,652.69,62391.0
2021-10-21 15:00:00,652.86,653.13,651.83,651.92,78713.0,652.86,653.13,651.83,651.92,78713.0
2021-10-21 15:10:00,651.93,653.74,651.33,653.52,125729.0,651.93,653.74,651.33,653.52,125729.0
2021-10-21 15:20:00,653.6,654.01,653.09,653.83,83307.0,653.6,654.01,653.09,653.83,83307.0
2021-10-21 15:30:00,653.9,653.94,652.66,652.91,101722.0,653.9,653.94,652.66,652.91,101722.0
2021-10-21 15:40:00,653.0,653.55,651.59,652.56,112064.0,653.0,653.55,651.59,652.56,112064.0
2021-10-21 15:50:00,652.55,653.43,651.63,653.17,239715.0,652.55,653.43,651.63,653.17,239715.0
2021-10-22 09:30:00,652.08,661.42,651.81,660.41,555376.0,652.08,661.42,651.81,660.41,555376.0
2021-10-22 09:40:00,660.54,661.4,652.82,655.34,316940.0,660.54,661.4,652.82,655.34,316940.0
2021-10-22 09:50:00,655.11,661.38,654.81,658.78,172759.0,655.11,661.38,654.81,658.78,172759.0
2021-10-22 10:00:00,658.65,659.02,657.26,658.87,70860.0,658.65,659.02,657.26,658.87,70860.0
2021-10-22 10:10:00,658.9,660.13,657.25,660.04,90633.0,658.9,660.13,657.25,660.04,90633.0
2021-10-22 10:20:00,659.88,660.84,657.94,660.82,82433.0,659.88,660.84,657.94,660.82,82433.0
2021-10-22 10:30:00,660.8,661.6,659.1,659.47,124999.0,660.8,661.6,659.1,659.47,124999.0
2021-10-22 10:40:00,659.46,660.65,658.58,659.35,50426.0,659.46,660.65,658.58,659.35,50426.0
2021-10-22 10:50:00,659.38,659.56,655.23,656.89,82120.0,659.38,659.56,655.23,656.89,82120.0
2021-10-22 11:00:00,656.89,657.89,654.53,656.84,51008.0,656.89,657.89,654.53,656.84,51008.0
2021-10-22 11:10:00,656.68,656.79,654.19,654.54,56038.0,656.68,656.79,654.19,654.54,56038.0
2021-10-22 11:20:00,654.55,655.08,652.69,654.97,64269.0,654.55,655.08,652.69,654.97,64269.0
2021-10-22 11:30:00,654.89,656.31,653.04,653.96,67946.0,654.89,656.31,653.04,653.96,67946.0
2021-10-22 11:40:00,653.85,655.88,653.85,655.61,38037.0,653.85,655.88,653.85,655.61,38037.0
2021-10-22 11:50:00,655.78,657.7,655.52,657.45,65981.0,655.78,657.7,655.52,657.45,65981.0
2021-10-22 12:00:00,657.4,658.16,656.48,657.58,37605.0,657.4,658.16,656.48,657.58,37605.0
2021-10-22 12:10:00,657.57,659.27,657.32,658.77,52236.0,657.57,659.27,657.32,658.77,52236.0
2021-10-22 12:20:00,658.81,660.4,658.58,660.27,48674.0,658.81,660.4,658.58,660.27,48674.0
2021-10-22 12:30:00,660.2,662.32,660.15,661.93,102055.0,660.2,662.32,660.15,661.93,102055.0
2021-10-22 12:40:00,662.05,662.29,661.72,661.76,74549.0,662.05,662.29,661.72,661.76,74549.0
2021-10-22 12:50:00,661.85,661.85,660.2,660.3,69275.0,661.85,661.85,660.2,660.3,69275.0
2021-10-22 13:00:00,660.35,661.86,660.03,661.75,68643.0,660.35,661.86,660.03,661.75,68643.0
2021-10-22 13:10:00,661.79,661.81,661.05,661.08,35946.0,661.79,661.81,661.05,661.08,35946.0
2021-10-22 13:20:00,660.98,662.47,660.98,661.86,55416.0,660.98,662.47,660.98,661.86,55416.0
2021-10-22 13:30:00,661.87,661.87,659.86,660.38,61464.0,661.87,661.87,659.86,660.38,61464.0
2021-10-22 13:40:00,660.38,661.11,659.9,660.28,36903.0,660.38,661.11,659.9,660.28,36903.0
2021-10-22 13:50:00,660.29,661.56,659.43,659.62,63264.0,660.29,661.56,659.43,659.62,63264.0
2021-10-22 14:00:00,659.66,661.25,659.66,660.75,25795.0,659.66,661.25,659.66,660.75,25795.0
2021-10-22 14:10:00,660.8,661.02,660.31,660.72,15177.0,660.8,661.02,660.31,660.72,15177.0
2021-10-22 14:20:00,660.7,661.29,660.48,660.54,20214.0,660.7,661.29,660.48,660.54,20214.0
2021-10-22 14:30:00,660.5,661.08,660.26,660.59,18590.0,660.5,661.08,660.26,660.59,18590.0
2021-10-22 14:40:00,660.68,660.74,659.7,660.17,41850.0,660.68,660.74,659.7,660.17,41850.0
2021-10-22 14:50:00,660.0,660.08,658.94,659.47,28951.0,660.0,660.08,658.94,659.47,28951.0
2021-10-22 15:00:00,659.36,660.25,659.18,660.1,34874.0,659.36,660.25,659.18,660.1,34874.0
2021-10-22 15:10:00,660.09,661.49,659.48,660.67,45897.0,660.09,661.49,659.48,660.67,45897.0
2021-10-22 15:20:00,660.75,661.74,660.75,661.18,49020.0,660.75,661.74,660.75,661.18,49020.0
2021-10-22 15:30:00,661.2,662.97,661.05,662.85,77088.0,661.2,662.97,661.05,662.85,77088.0
2021-10-22 15:40:00,662.79,663.44,662.51,663.04,84295.0,662.79,663.44,662.51,663.04,84295.0
2021-10-22 15:50:00,663.03,665.46,662.45,664.8,265528.0,663.03,665.46,662.45,664.8,265528.0
2021-10-25 09:30:00,662.91,665.08,658.69,659.0,312864.0,662.91,665.08,658.69,659.0,312864.0
2021-10-25 09:40:00,659.0,659.81,657.07,659.16,136314.0,659.0,659.81,657.07,659.16,136314.0
2021-10-25 09:50:00,659.13,663.0,657.5,662.46,82501.0,659.13,663.0,657.5,662.46,82501.0
2021-10-25 10:00:00,662.11,662.54,661.16,661.8,22739.0,662.11,662.54,661.16,661.8,22739.0
2021-10-25 10:10:00,661.66,664.27,661.55,664.27,47652.0,661.66,664.27,661.55,664.27,47652.0
2021-10-25 10:20:00,664.16,666.66,664.16,665.67,59154.0,664.16,666.66,664.16,665.67,59154.0
2021-10-25 10:30:00,665.55,665.9,664.06,665.61,51310.0,665.55,665.9,664.06,665.61,51310.0
2021-10-25 10:40:00,665.78,667.31,665.7,666.0,55206.0,665.78,667.31,665.7,666.0,55206.0
2021-10-25 10:50:00,665.9,667.38,665.58,666.75,25957.0,665.9,667.38,665.58,666.75,25957.0
2021-10-25 11:00:00,666.85,667.03,666.0,666.64,22976.0,666.85,667.03,666.0,666.64,22976.0
2021-10-25 11:10:00,666.48,668.24,666.48,667.0,47380.0,666.48,668.24,666.48,667.0,47380.0
2021-10-25 11:20:00,666.93,667.36,664.76,664.98,45974.0,666.93,667.36,664.76,664.98,45974.0
2021-10-25 11:30:00,665.01,665.03,662.95,663.37,45337.0,665.01,665.03,662.95,663.37,45337.0
2021-10-25 11:40:00,663.31,664.31,662.98,663.78,30326.0,663.31,664.31,662.98,663.78,30326.0
2021-10-25 11:50:00,663.89,664.51,663.71,664.15,15101.0,663.89,664.51,663.71,664.15,15101.0
2021-10-25 12:00:00,664.25,665.8,664.01,665.79,15399.0,664.25,665.8,664.01,665.79,15399.0
2021-10-25 12:10:00,665.85,665.9,662.91,664.2,43599.0,665.85,665.9,662.91,664.2,43599.0
2021-10-25 12:20:00,664.33,665.1,663.9,664.4,17526.0,664.33,665.1,663.9,664.4,17526.0
2021-10-25 12:30:00,664.46,665.46,664.22,665.36,16678.0,664.46,665.46,664.22,665.36,16678.0
2021-10-25 12:40:00,665.43,666.04,665.05,665.82,21208.0,665.43,666.04,665.05,665.82,21208.0
2021-10-25 12:50:00,665.88,666.6,665.75,666.51,29714.0,665.88,666.6,665.75,666.51,29714.0
2021-10-25 13:00:00,666.6,668.5,666.52,667.65,65163.0,666.6,668.5,666.52,667.65,65163.0
2021-10-25 13:10:00,667.35,668.41,667.34,668.1,24826.0,667.35,668.41,667.34,668.1,24826.0
2021-10-25 13:20:00,668.05,668.78,667.79,668.4,18182.0,668.05,668.78,667.79,668.4,18182.0
2021-10-25 13:30:00,668.4,668.42,667.22,667.73,15046.0,668.4,668.42,667.22,667.73,15046.0
2021-10-25 13:40:00,667.68,667.79,667.33,667.64,9530.0,667.68,667.79,667.33,667.64,9530.0
2021-10-25 13:50:00,667.65,669.5,667.51,668.32,41074.0,667.65,669.5,667.51,668.32,41074.0
2021-10-25 14:00:00,668.31,669.23,667.86,669.17,40268.0,668.31,669.23,667.86,669.17,40268.0
2021-10-25 14:10:00,669.25,669.59,668.89,669.34,37536.0,669.25,669.59,668.89,669.34,37536.0
2021-10-25 14:20:00,669.37,670.6,669.23,670.41,48367.0,669.37,670.6,669.23,670.41,48367.0
2021-10-25 14:30:00,670.5,673.3,670.43,672.22,70454.0,670.5,673.3,670.43,672.22,70454.0
2021-10-25 14:40:00,672.18,673.12,672.06,673.08,38591.0,672.18,673.12,672.06,673.08,38591.0
2021-10-25 14:50:00,673.17,674.9,673.01,673.96,72582.0,673.17,674.9,673.01,673.96,72582.0
2021-10-25 15:00:00,674.11,674.88,673.7,674.33,37289.0,674.11,674.88,673.7,674.33,37289.0
2021-10-25 15:10:00,674.39,675.58,674.39,675.57,71132.0,674.39,675.58,674.39,675.57,71132.0
2021-10-25 15:20:00,675.68,675.88,673.76,674.25,60032.0,675.68,675.88,673.76,674.25,60032.0
2021-10-25 15:30:00,674.18,674.22,673.07,673.5,40862.0,674.18,674.22,673.07,673.5,40862.0
2021-10-25 15:40:00,673.37,673.63,672.25,672.42,43322.0,673.37,673.63,672.25,672.42,43322.0
2021-10-25 15:50:00,672.34,672.35,670.44,671.97,173836.0,672.34,672.35,670.44,671.97,173836.0
2021-10-26 09:30:00,673.37,674.5,668.11,669.29,148502.0,673.37,674.5,668.11,669.29,148502.0
2021-10-26 09:40:00,669.0,671.5,668.82,671.5,60420.0,669.0,671.5,668.82,671.5,60420.0
2021-10-26 09:50:00,671.26,673.98,670.03,673.94,48677.0,671.26,673.98,670.03,673.94,48677.0
2021-10-26 10:00:00,673.72,676.45,673.72,675.84,70450.0,673.72,676.45,673.72,675.84,70450.0
2021-10-26 10:10:00,675.77,676.49,674.44,676.05,34678.0,675.77,676.49,674.44,676.05,34678.0
2021-10-26 10:20:00,676.24,676.24,672.34,672.34,40348.0,676.24,676.24,672.34,672.34,40348.0
2021-10-26 10:30:00,672.42,674.82,671.65,674.01,44368.0,672.42,674.82,671.65,674.01,44368.0
2021-10-26 10:40:00,674.02,674.15,671.94,672.52,25769.0,674.02,674.15,671.94,672.52,25769.0
2021-10-26 10:50:00,672.0,672.86,671.32,671.32,28267.0,672.0,672.86,671.32,671.32,28267.0
2021-10-26 11:00:00,671.44,672.44,670.25,671.06,29204.0,671.44,672.44,670.25,671.06,29204.0
2021-10-26 11:10:00,670.85,672.19,669.65,671.6,26527.0,670.85,672.19,669.65,671.6,26527.0
2021-10-26 11:20:00,671.86,673.79,671.74,672.29,28060.0,671.86,673.79,671.74,672.29,28060.0
2021-10-26 11:30:00,672.39,672.4,668.38,668.9,40989.0,672.39,672.4,668.38,668.9,40989.0
2021-10-26 11:40:00,668.71,671.14,668.65,670.65,23316.0,668.71,671.14,668.65,670.65,23316.0
2021-10-26 11:50:00,670.58,670.72,667.53,668.78,25904.0,670.58,670.72,667.53,668.78,25904.0
2021-10-26 12:00:00,668.66,668.97,667.42,668.57,19331.0,668.66,668.97,667.42,668.57,19331.0
2021-10-26 12:10:00,668.64,670.53,668.64,669.83,32800.0,668.64,670.53,668.64,669.83,32800.0
2021-10-26 12:20:00,669.97,670.43,668.67,668.76,10561.0,669.97,670.43,668.67,668.76,10561.0
2021-10-26 12:30:00,668.78,669.44,668.41,669.33,11362.0,668.78,669.44,668.41,669.33,11362.0
2021-10-26 12:40:00,668.66,668.9,666.34,666.34,39710.0,668.66,668.9,666.34,666.34,39710.0
2021-10-26 12:50:00,666.36,666.7,663.51,664.68,58299.0,666.36,666.7,663.51,664.68,58299.0
2021-10-26 13:00:00,664.61,665.97,664.06,665.73,29456.0,664.61,665.97,664.06,665.73,29456.0
2021-10-26 13:10:00,665.61,665.64,664.65,665.6,19205.0,665.61,665.64,664.65,665.6,19205.0
2021-10-26 13:20:00,665.59,665.64,663.85,665.27,23487.0,665.59,665.64,663.85,665.27,23487.0
2021-10-26 13:30:00,665.1,667.02,665.1,666.89,25709.0,665.1,667.02,665.1,666.89,25709.0
2021-10-26 13:40:00,666.66,666.68,665.0,665.99,37462.0,666.66,666.68,665.0,665.99,37462.0
2021-10-26 13:50:00,665.4,665.96,665.17,665.85,9343.0,665.4,665.96,665.17,665.85,9343.0
2021-10-26 14:00:00,665.55,665.76,664.66,664.74,10898.0,665.55,665.76,664.66,664.74,10898.0
2021-10-26 14:10:00,664.5,665.32,664.38,665.23,13745.0,664.5,665.32,664.38,665.23,13745.0
2021-10-26 14:20:00,665.27,665.28,664.01,664.75,19411.0,665.27,665.28,664.01,664.75,19411.0
2021-10-26 14:30:00,664.83,664.83,663.0,663.07,22370.0,664.83,664.83,663.0,663.07,22370.0
2021-10-26 14:40:00,662.94,665.16,662.77,665.16,24810.0,662.94,665.16,662.77,665.16,24810.0
2021-10-26 14:50:00,665.38,665.85,664.63,665.21,13545.0,665.38,665.85,664.63,665.21,13545.0
2021-10-26 15:00:00,665.41,666.11,665.07,665.86,12034.0,665.41,666.11,665.07,665.86,12034.0
2021-10-26 15:10:00,665.96,666.67,665.11,666.63,31027.0,665.96,666.67,665.11,666.63,31027.0
2021-10-26 15:20:00,666.75,667.82,666.48,666.93,53568.0,666.75,667.82,666.48,666.93,53568.0
2021-10-26 15:30:00,667.16,669.34,667.16,668.9,47980.0,667.16,669.34,667.16,668.9,47980.0
2021-10-26 15:40:00,669.04,670.13,668.65,669.25,42222.0,669.04,670.13,668.65,669.25,42222.0
2021-10-26 15:50:00,669.04,669.14,667.38,668.52,136279.0,669.04,669.14,667.38,668.52,136279.0
2021-10-27 09:30:00,668.21,670.54,667.05,668.41,87584.0,668.21,670.54,667.05,668.41,87584.0
2021-10-27 09:40:00,668.16,671.41,665.0,665.32,54468.0,668.16,671.41,665.0,665.32,54468.0
2021-10-27 09:50:00,665.5,669.53,665.32,669.52,42713.0,665.5,669.53,665.32,669.52,42713.0
2021-10-27 10:00:00,669.97,670.24,664.71,665.0,48007.0,669.97,670.24,664.71,665.0,48007.0
2021-10-27 10:10:00,665.16,667.0,663.76,666.01,36663.0,665.16,667.0,663.76,666.01,36663.0
2021-10-27 10:20:00,666.41,667.48,665.54,666.61,26288.0,666.41,667.48,665.54,666.61,26288.0
2021-10-27 10:30:00,666.81,667.52,665.67,666.99,21065.0,666.81,667.52,665.67,666.99,21065.0
2021-10-27 10:40:00,667.38,670.19,664.95,665.21,37487.0,667.38,670.19,664.95,665.21,37487.0
2021-10-27 10:50:00,665.09,667.4,664.98,666.03,25220.0,665.09,667.4,664.98,666.03,25220.0
2021-10-27 11:00:00,665.98,667.33,665.21,666.92,19911.0,665.98,667.33,665.21,666.92,19911.0
2021-10-27 11:10:00,667.09,667.5,666.33,666.33,12298.0,667.09,667.5,666.33,666.33,12298.0
2021-10-27 11:20:00,666.58,666.61,665.0,666.45,7286.0,666.58,666.61,665.0,666.45,7286.0
2021-10-27 11:30:00,666.85,666.93,665.68,665.68,6798.0,666.85,666.93,665.68,665.68,6798.0
2021-10-27 11:40:00,665.61,666.19,665.46,665.71,9745.0,665.61,666.19,665.46,665.71,9745.0
2021-10-27 11:50:00,665.79,666.13,665.01,665.38,14129.0,665.79,666.13,665.01,665.38,14129.0
2021-10-27 12:00:00,665.47,667.0,665.44,666.02,15063.0,665.47,667.0,665.44,666.02,15063.0
2021-10-27 12:10:00,666.01,666.67,665.43,666.42,11031.0,666.01,666.67,665.43,666.42,11031.0
2021-10-27 12:20:00,666.33,666.33,665.43,666.12,8309.0,666.33,666.33,665.43,666.12,8309.0
2021-10-27 12:30:00,666.22,666.78,666.11,666.73,9689.0,666.22,666.78,666.11,666.73,9689.0
2021-10-27 12:40:00,666.75,667.25,666.74,667.05,16184.0,666.75,667.25,666.74,667.05,16184.0
2021-10-27 12:50:00,667.14,668.32,666.69,667.85,21741.0,667.14,668.32,666.69,667.85,21741.0
2021-10-27 13:00:00,667.93,668.8,667.31,668.64,20014.0,667.93,668.8,667.31,668.64,20014.0
2021-10-27 13:10:00,668.48,668.48,666.87,666.97,25631.0,668.48,668.48,666.87,666.97,25631.0
2021-10-27 13:20:00,666.89,667.71,666.62,667.35,7206.0,666.89,667.71,666.62,667.35,7206.0
2021-10-27 13:30:00,667.44,668.3,666.83,667.95,14012.0,667.44,668.3,666.83,667.95,14012.0
2021-10-27 13:40:00,667.96,668.14,667.41,667.45,15307.0,667.96,668.14,667.41,667.45,15307.0
2021-10-27 13:50:00,667.5,668.73,667.49,668.42,19607.0,667.5,668.73,667.49,668.42,19607.0
2021-10-27 14:00:00,668.42,668.77,668.1,668.67,12305.0,668.42,668.77,668.1,668.67,12305.0
2021-10-27 14:10:00,668.61,668.69,668.1,668.19,14752.0,668.61,668.69,668.1,668.19,14752.0
2021-10-27 14:20:00,668.19,668.25,667.75,667.85,30921.0,668.19,668.25,667.75,667.85,30921.0
2021-10-27 14:30:00,667.87,667.99,667.38,667.38,14619.0,667.87,667.99,667.38,667.38,14619.0
2021-10-27 14:40:00,667.46,667.68,667.29,667.49,8215.0,667.46,667.68,667.29,667.49,8215.0
2021-10-27 14:50:00,667.62,667.82,666.99,667.0,7670.0,667.62,667.82,666.99,667.0,7670.0
2021-10-27 15:00:00,666.93,667.17,666.19,666.29,20201.0,666.93,667.17,666.19,666.29,20201.0
2021-10-27 15:10:00,666.14,666.17,663.08,663.59,49788.0,666.14,666.17,663.08,663.59,49788.0
2021-10-27 15:20:00,663.38,663.98,663.17,663.21,47140.0,663.38,663.98,663.17,663.21,47140.0
2021-10-27 15:30:00,663.2,664.03,662.92,663.62,32760.0,663.2,664.03,662.92,663.62,32760.0
2021-10-27 15:40:00,663.53,663.71,662.56,662.56,37619.0,663.53,663.71,662.56,662.56,37619.0
2021-10-27 15:50:00,662.34,663.26,661.85,662.92,108977.0,662.34,663.26,661.85,662.92,108977.0
2021-10-28 09:30:00,672.13,673.37,668.03,669.69,184675.0,672.13,673.37,668.03,669.69,184675.0
2021-10-28 09:40:00,669.67,671.83,668.43,670.3,82318.0,669.67,671.83,668.43,670.3,82318.0
2021-10-28 09:50:00,670.29,673.82,669.28,673.32,106409.0,670.29,673.82,669.28,673.32,106409.0
2021-10-28 10:00:00,673.69,674.32,671.66,672.84,55719.0,673.69,674.32,671.66,672.84,55719.0
2021-10-28 10:10:00,673.09,673.27,671.34,672.76,33696.0,673.09,673.27,671.34,672.76,33696.0
2021-10-28 10:20:00,672.86,673.8,672.25,672.55,19908.0,672.86,673.8,672.25,672.55,19908.0
2021-10-28 10:30:00,672.54,673.58,671.34,673.58,38763.0,672.54,673.58,671.34,673.58,38763.0
2021-10-28 10:40:00,673.7,674.49,673.12,673.76,43132.0,673.7,674.49,673.12,673.76,43132.0
2021-10-28 10:50:00,673.65,674.01,672.79,673.1,26543.0,673.65,674.01,672.79,673.1,26543.0
2021-10-28 11:00:00,672.99,674.51,672.57,674.48,37439.0,672.99,674.51,672.57,674.48,37439.0
2021-10-28 11:10:00,674.46,675.08,673.5,674.68,43410.0,674.46,675.08,673.5,674.68,43410.0
2021-10-28 11:20:00,674.74,674.74,672.32,673.36,40203.0,674.74,674.74,672.32,673.36,40203.0
2021-10-28 11:30:00,673.54,674.32,673.33,674.32,17143.0,673.54,674.32,673.33,674.32,17143.0
2021-10-28 11:40:00,674.19,674.71,673.46,673.53,18976.0,674.19,674.71,673.46,673.53,18976.0
2021-10-28 11:50:00,673.74,674.28,673.36,674.0,12007.0,673.74,674.28,673.36,674.0,12007.0
2021-10-28 12:00:00,673.87,674.55,673.8,674.15,17694.0,673.87,674.55,673.8,674.15,17694.0
2021-10-28 12:10:00,674.18,674.92,673.68,674.26,19247.0,674.18,674.92,673.68,674.26,19247.0
2021-10-28 12:20:00,674.27,674.7,673.87,674.28,12146.0,674.27,674.7,673.87,674.28,12146.0
2021-10-28 12:30:00,674.3,674.77,673.7,674.67,18963.0,674.3,674.77,673.7,674.67,18963.0
2021-10-28 12:40:00,674.69,675.0,674.06,674.06,18539.0,674.69,675.0,674.06,674.06,18539.0
2021-10-28 12:50:00,673.93,674.11,672.91,673.36,25654.0,673.93,674.11,672.91,673.36,25654.0
2021-10-28 13:00:00,673.5,674.48,672.58,672.58,23076.0,673.5,674.48,672.58,672.58,23076.0
2021-10-28 13:10:00,672.7,672.72,671.62,672.0,34924.0,672.7,672.72,671.62,672.0,34924.0
2021-10-28 13:20:00,672.15,673.24,672.1,673.14,18125.0,672.15,673.24,672.1,673.14,18125.0
2021-10-28 13:30:00,673.11,674.19,673.11,674.06,17711.0,673.11,674.19,673.11,674.06,17711.0
2021-10-28 13:40:00,674.08,674.87,673.92,674.39,29382.0,674.08,674.87,673.92,674.39,29382.0
2021-10-28 13:50:00,674.38,674.63,673.78,674.57,25699.0,674.38,674.63,673.78,674.57,25699.0
2021-10-28 14:00:00,674.56,676.8,674.37,676.56,47091.0,674.56,676.8,674.37,676.56,47091.0
2021-10-28 14:10:00,676.27,676.49,674.93,676.03,25997.0,676.27,676.49,674.93,676.03,25997.0
2021-10-28 14:20:00,676.07,676.21,674.82,675.51,28505.0,676.07,676.21,674.82,675.51,28505.0
2021-10-28 14:30:00,675.29,676.74,675.16,675.86,16361.0,675.29,676.74,675.16,675.86,16361.0
2021-10-28 14:40:00,675.93,676.11,674.54,675.15,24584.0,675.93,676.11,674.54,675.15,24584.0
2021-10-28 14:50:00,675.13,675.46,674.61,675.26,14986.0,675.13,675.46,674.61,675.26,14986.0
2021-10-28 15:00:00,675.13,675.13,674.39,674.71,20229.0,675.13,675.13,674.39,674.71,20229.0
2021-10-28 15:10:00,674.67,674.91,673.84,674.71,27795.0,674.67,674.91,673.84,674.71,27795.0
2021-10-28 15:20:00,674.71,674.97,674.13,674.36,23023.0,674.71,674.97,674.13,674.36,23023.0
2021-10-28 15:30:00,674.49,675.75,674.15,674.31,35252.0,674.49,675.75,674.15,674.31,35252.0
2021-10-28 15:40:00,674.25,674.25,671.47,672.41,44227.0,674.25,674.25,671.47,672.41,44227.0
2021-10-28 15:50:00,673.27,674.08,672.07,674.05,123551.0,673.27,674.08,672.07,674.05,123551.0
2021-10-29 09:30:00,673.11,676.69,671.24,676.06,133072.0,673.11,676.69,671.24,676.06,133072.0
2021-10-29 09:40:00,676.47,678.98,675.3,678.16,96685.0,676.47,678.98,675.3,678.16,96685.0
2021-10-29 09:50:00,678.17,679.44,676.18,676.59,49162.0,678.17,679.44,676.18,676.59,49162.0
2021-10-29 10:00:00,676.31,679.35,675.89,679.2,42610.0,676.31,679.35,675.89,679.2,42610.0
2021-10-29 10:10:00,679.26,679.29,674.13,674.38,25469.0,679.26,679.29,674.13,674.38,25469.0
2021-10-29 10:20:00,674.91,676.34,674.72,675.15,23276.0,674.91,676.34,674.72,675.15,23276.0
2021-10-29 10:30:00,675.02,676.2,674.61,675.64,21739.0,675.02,676.2,674.61,675.64,21739.0
2021-10-29 10:40:00,675.86,677.82,675.39,677.69,29430.0,675.86,677.82,675.39,677.69,29430.0
2021-10-29 10:50:00,677.77,679.14,677.4,678.02,47581.0,677.77,679.14,677.4,678.02,47581.0
2021-10-29 11:00:00,678.1,679.4,678.1,679.24,40740.0,678.1,679.4,678.1,679.24,40740.0
2021-10-29 11:10:00,679.4,681.13,679.06,681.08,63460.0,679.4,681.13,679.06,681.08,63460.0
2021-10-29 11:20:00,681.19,681.2,679.31,680.22,28878.0,681.19,681.2,679.31,680.22,28878.0
2021-10-29 11:30:00,680.09,680.68,679.63,680.36,28032.0,680.09,680.68,679.63,680.36,28032.0
2021-10-29 11:40:00,680.0,680.0,679.09,679.21,16456.0,680.0,680.0,679.09,679.21,16456.0
2021-10-29 11:50:00,679.33,681.4,679.3,680.5,33108.0,679.33,681.4,679.3,680.5,33108.0
2021-10-29 12:00:00,680.34,681.1,680.13,681.0,15660.0,680.34,681.1,680.13,681.0,15660.0
2021-10-29 12:10:00,680.97,681.3,680.03,680.51,26892.0,680.97,681.3,680.03,680.51,26892.0
2021-10-29 12:20:00,680.58,681.84,680.35,681.76,29998.0,680.58,681.84,680.35,681.76,29998.0
2021-10-29 12:30:00,681.64,682.86,681.4,681.68,25420.0,681.64,682.86,681.4,681.68,25420.0
2021-10-29 12:40:00,681.7,682.58,681.51,681.78,21751.0,681.7,682.58,681.51,681.78,21751.0
2021-10-29 12:50:00,681.72,681.72,681.25,681.47,12783.0,681.72,681.72,681.25,681.47,12783.0
2021-10-29 13:00:00,681.48,683.3,681.41,682.92,43743.0,681.48,683.3,681.41,682.92,43743.0
2021-10-29 13:10:00,682.92,684.86,682.83,684.25,55294.0,682.92,684.86,682.83,684.25,55294.0
2021-10-29 13:20:00,684.25,684.33,683.12,684.12,29865.0,684.25,684.33,683.12,684.12,29865.0
2021-10-29 13:30:00,684.13,685.0,683.73,684.55,36158.0,684.13,685.0,683.73,684.55,36158.0
2021-10-29 13:40:00,684.58,685.42,684.17,684.5,25449.0,684.58,685.42,684.17,684.5,25449.0
2021-10-29 13:50:00,684.72,685.3,684.46,685.15,14833.0,684.72,685.3,684.46,685.15,14833.0
2021-10-29 14:00:00,685.14,686.37,684.8,686.25,34618.0,685.14,686.37,684.8,686.25,34618.0
2021-10-29 14:10:00,686.19,686.82,685.93,686.1,44723.0,686.19,686.82,685.93,686.1,44723.0
2021-10-29 14:20:00,686.25,686.26,685.2,685.67,30925.0,686.25,686.26,685.2,685.67,30925.0
2021-10-29 14:30:00,685.55,687.25,685.06,686.86,74082.0,685.55,687.25,685.06,686.86,74082.0
2021-10-29 14:40:00,686.98,687.69,686.22,687.38,30853.0,686.98,687.69,686.22,687.38,30853.0
2021-10-29 14:50:00,687.43,688.13,687.2,687.93,48409.0,687.43,688.13,687.2,687.93,48409.0
2021-10-29 15:00:00,688.02,688.49,686.75,688.25,48183.0,688.02,688.49,686.75,688.25,48183.0
2021-10-29 15:10:00,688.31,689.1,687.4,688.86,56226.0,688.31,689.1,687.4,688.86,56226.0
2021-10-29 15:20:00,688.86,689.74,688.69,689.67,59318.0,688.86,689.74,688.69,689.67,59318.0
2021-10-29 15:30:00,689.7,690.24,689.0,689.0,109139.0,689.7,690.24,689.0,689.0,109139.0
2021-10-29 15:40:00,688.98,689.97,688.96,689.62,60158.0,688.98,689.97,688.96,689.62,60158.0
2021-10-29 15:50:00,689.75,690.97,688.43,690.49,217969.0,689.75,690.97,688.43,690.49,217969.0
2021-11-01 09:30:00,689.06,689.97,682.25,684.39,192431.0,689.06,689.97,682.25,684.39,192431.0
2021-11-01 09:40:00,684.0,688.14,682.8,685.14,72634.0,684.0,688.14,682.8,685.14,72634.0
2021-11-01 09:50:00,685.04,688.43,685.04,686.95,39826.0,685.04,688.43,685.04,686.95,39826.0
2021-11-01 10:00:00,686.72,686.72,683.45,684.2,45722.0,686.72,686.72,683.45,684.2,45722.0
2021-11-01 10:10:00,684.03,684.97,683.85,684.14,23722.0,684.03,684.97,683.85,684.14,23722.0
2021-11-01 10:20:00,684.03,686.19,683.86,684.5,29339.0,684.03,686.19,683.86,684.5,29339.0
2021-11-01 10:30:00,684.51,684.71,683.31,683.88,18077.0,684.51,684.71,683.31,683.88,18077.0
2021-11-01 10:40:00,683.77,683.92,681.82,682.81,39634.0,683.77,683.92,681.82,682.81,39634.0
2021-11-01 10:50:00,682.81,683.4,681.91,682.18,43834.0,682.81,683.4,681.91,682.18,43834.0
2021-11-01 11:00:00,682.19,683.81,682.19,682.66,39110.0,682.19,683.81,682.19,682.66,39110.0
2021-11-01 11:10:00,682.83,684.1,682.57,683.32,21633.0,682.83,684.1,682.57,683.32,21633.0
2021-11-01 11:20:00,683.24,683.32,682.22,682.48,20918.0,683.24,683.32,682.22,682.48,20918.0
2021-11-01 11:30:00,682.34,683.06,682.1,682.99,29056.0,682.34,683.06,682.1,682.99,29056.0
2021-11-01 11:40:00,682.91,685.49,682.84,684.96,35720.0,682.91,685.49,682.84,684.96,35720.0
2021-11-01 11:50:00,684.95,685.78,684.05,684.38,29088.0,684.95,685.78,684.05,684.38,29088.0
2021-11-01 12:00:00,684.36,684.49,683.55,684.08,13623.0,684.36,684.49,683.55,684.08,13623.0
2021-11-01 12:10:00,684.05,684.88,683.43,684.23,54950.0,684.05,684.88,683.43,684.23,54950.0
2021-11-01 12:20:00,684.2,685.02,683.99,684.05,24062.0,684.2,685.02,683.99,684.05,24062.0
2021-11-01 12:30:00,684.13,684.13,682.74,683.58,33924.0,684.13,684.13,682.74,683.58,33924.0
2021-11-01 12:40:00,683.54,683.88,682.0,682.46,13595.0,683.54,683.88,682.0,682.46,13595.0
2021-11-01 12:50:00,682.31,682.75,680.72,681.0,20238.0,682.31,682.75,680.72,681.0,20238.0
2021-11-01 13:00:00,680.84,681.4,680.75,680.87,24346.0,680.84,681.4,680.75,680.87,24346.0
2021-11-01 13:10:00,680.83,681.42,680.71,680.71,26336.0,680.83,681.42,680.71,680.71,26336.0
2021-11-01 13:20:00,680.63,681.25,680.22,680.22,16783.0,680.63,681.25,680.22,680.22,16783.0
2021-11-01 13:30:00,680.28,680.36,679.04,679.09,30587.0,680.28,680.36,679.04,679.09,30587.0
2021-11-01 13:40:00,679.2,679.29,678.34,678.81,47874.0,679.2,679.29,678.34,678.81,47874.0
2021-11-01 13:50:00,678.79,678.98,677.56,678.04,22963.0,678.79,678.98,677.56,678.04,22963.0
2021-11-01 14:00:00,678.09,678.36,677.75,678.02,27069.0,678.09,678.36,677.75,678.02,27069.0
2021-11-01 14:10:00,678.01,678.14,676.82,677.64,18154.0,678.01,678.14,676.82,677.64,18154.0
2021-11-01 14:20:00,677.59,678.98,677.47,678.45,21783.0,677.59,678.98,677.47,678.45,21783.0
2021-11-01 14:30:00,678.45,678.46,677.3,678.13,21318.0,678.45,678.46,677.3,678.13,21318.0
2021-11-01 14:40:00,678.13,678.18,677.46,677.88,35965.0,678.13,678.18,677.46,677.88,35965.0
2021-11-01 14:50:00,678.02,678.21,676.54,677.19,36463.0,678.02,678.21,676.54,677.19,36463.0
2021-11-01 15:00:00,677.28,678.73,677.28,678.7,19191.0,677.28,678.73,677.28,678.7,19191.0
2021-11-01 15:10:00,678.7,679.94,678.66,679.69,19825.0,678.7,679.94,678.66,679.69,19825.0
2021-11-01 15:20:00,679.72,679.72,678.56,678.59,26656.0,679.72,679.72,678.56,678.59,26656.0
2021-11-01 15:30:00,678.39,680.25,678.39,679.93,39314.0,678.39,680.25,678.39,679.93,39314.0
2021-11-01 15:40:00,680.0,680.27,679.0,679.72,31300.0,680.0,680.27,679.0,679.72,31300.0
2021-11-01 15:50:00,680.0,681.3,679.76,681.17,95707.0,680.0,681.3,679.76,681.17,95707.0
2021-11-02 09:30:00,682.85,683.62,678.65,680.35,90501.0,682.85,683.62,678.65,680.35,90501.0
2021-11-02 09:40:00,680.49,682.21,679.61,680.24,49949.0,680.49,682.21,679.61,680.24,49949.0
2021-11-02 09:50:00,680.61,681.5,680.14,681.13,36300.0,680.61,681.5,680.14,681.13,36300.0
2021-11-02 10:00:00,681.29,683.25,679.25,679.38,57224.0,681.29,683.25,679.25,679.38,57224.0
2021-11-02 10:10:00,679.79,679.79,677.78,678.78,28938.0,679.79,679.79,677.78,678.78,28938.0
2021-11-02 10:20:00,679.0,680.14,678.32,679.81,26327.0,679.0,680.14,678.32,679.81,26327.0
2021-11-02 10:30:00,680.11,680.42,678.42,679.2,34532.0,680.11,680.42,678.42,679.2,34532.0
2021-11-02 10:40:00,679.42,679.5,677.44,678.5,36613.0,679.42,679.5,677.44,678.5,36613.0
2021-11-02 10:50:00,678.44,678.67,677.69,677.8,23969.0,678.44,678.67,677.69,677.8,23969.0
2021-11-02 11:00:00,677.71,678.22,676.5,676.66,17144.0,677.71,678.22,676.5,676.66,17144.0
2021-11-02 11:10:00,676.67,677.76,675.6,677.76,20682.0,676.67,677.76,675.6,677.76,20682.0
2021-11-02 11:20:00,677.69,679.45,677.69,679.21,32705.0,677.69,679.45,677.69,679.21,32705.0
2021-11-02 11:30:00,679.06,679.89,676.81,676.97,26395.0,679.06,679.89,676.81,676.97,26395.0
2021-11-02 11:40:00,677.04,678.11,676.79,676.91,25369.0,677.04,678.11,676.79,676.91,25369.0
2021-11-02 11:50:00,676.91,677.19,676.11,676.5,25770.0,676.91,677.19,676.11,676.5,25770.0
2021-11-02 12:00:00,676.42,676.99,675.87,676.11,24484.0,676.42,676.99,675.87,676.11,24484.0
2021-11-02 12:10:00,676.13,676.78,675.84,676.28,13378.0,676.13,676.78,675.84,676.28,13378.0
2021-11-02 12:20:00,676.28,676.34,675.08,675.1,32209.0,676.28,676.34,675.08,675.1,32209.0
2021-11-02 12:30:00,675.25,675.33,674.11,674.69,25118.0,675.25,675.33,674.11,674.69,25118.0
2021-11-02 12:40:00,674.7,675.58,673.82,675.08,30558.0,674.7,675.58,673.82,675.08,30558.0
2021-11-02 12:50:00,675.13,675.19,674.2,674.89,13493.0,675.13,675.19,674.2,674.89,13493.0
2021-11-02 13:00:00,674.92,687.68,674.92,683.01,481538.0,674.92,687.68,674.92,683.01,481538.0
2021-11-02 13:10:00,683.0,686.43,681.82,683.94,248732.0,683.0,686.43,681.82,683.94,248732.0
2021-11-02 13:20:00,683.87,684.76,679.1,679.44,96098.0,683.87,684.76,679.1,679.44,96098.0
2021-11-02 13:30:00,679.26,680.56,678.36,679.37,48938.0,679.26,680.56,678.36,679.37,48938.0
2021-11-02 13:40:00,679.41,679.49,678.5,679.26,24434.0,679.41,679.49,678.5,679.26,24434.0
2021-11-02 13:50:00,679.17,682.07,678.93,680.58,35374.0,679.17,682.07,678.93,680.58,35374.0
2021-11-02 14:00:00,680.41,680.58,678.57,678.69,28683.0,680.41,680.58,678.57,678.69,28683.0
2021-11-02 14:10:00,678.6,679.72,677.79,679.63,18386.0,678.6,679.72,677.79,679.63,18386.0
2021-11-02 14:20:00,679.57,680.12,679.0,679.04,21005.0,679.57,680.12,679.0,679.04,21005.0
2021-11-02 14:30:00,679.15,679.16,678.12,678.88,9449.0,679.15,679.16,678.12,678.88,9449.0
2021-11-02 14:40:00,678.8,680.12,678.77,679.67,22253.0,678.8,680.12,678.77,679.67,22253.0
2021-11-02 14:50:00,679.61,679.97,678.65,678.89,10758.0,679.61,679.97,678.65,678.89,10758.0
2021-11-02 15:00:00,678.91,679.16,678.68,678.77,13342.0,678.91,679.16,678.68,678.77,13342.0
2021-11-02 15:10:00,678.78,678.79,677.92,678.24,19163.0,678.78,678.79,677.92,678.24,19163.0
2021-11-02 15:20:00,678.38,678.58,676.89,678.18,45681.0,678.38,678.58,676.89,678.18,45681.0
2021-11-02 15:30:00,678.17,679.35,677.09,677.12,42437.0,678.17,679.35,677.09,677.12,42437.0
2021-11-02 15:40:00,677.18,678.1,677.02,677.38,53519.0,677.18,678.1,677.02,677.38,53519.0
2021-11-02 15:50:00,677.48,677.9,675.9,677.72,140562.0,677.48,677.9,675.9,677.72,140562.0
2021-11-03 09:30:00,677.27,681.66,677.27,680.52,68947.0,677.27,681.66,677.27,680.52,68947.0
2021-11-03 09:40:00,680.57,681.0,677.36,679.05,32813.0,680.57,681.0,677.36,679.05,32813.0
2021-11-03 09:50:00,679.2,680.5,678.15,679.4,20168.0,679.2,680.5,678.15,679.4,20168.0
2021-11-03 10:00:00,679.11,681.39,677.41,680.51,41007.0,679.11,681.39,677.41,680.51,41007.0
2021-11-03 10:10:00,680.39,683.0,680.37,682.9,47004.0,680.39,683.0,680.37,682.9,47004.0
2021-11-03 10:20:00,682.89,683.38,681.41,681.74,19945.0,682.89,683.38,681.41,681.74,19945.0
2021-11-03 10:30:00,682.0,682.84,681.24,682.49,30418.0,682.0,682.84,681.24,682.49,30418.0
2021-11-03 10:40:00,682.61,683.09,681.64,682.73,12067.0,682.61,683.09,681.64,682.73,12067.0
2021-11-03 10:50:00,682.43,682.62,681.2,681.35,9819.0,682.43,682.62,681.2,681.35,9819.0
2021-11-03 11:00:00,681.0,681.59,680.6,681.59,9610.0,681.0,681.59,680.6,681.59,9610.0
2021-11-03 11:10:00,681.48,681.91,680.1,681.88,14477.0,681.48,681.91,680.1,681.88,14477.0
2021-11-03 11:20:00,681.77,683.17,681.77,682.5,23306.0,681.77,683.17,681.77,682.5,23306.0
2021-11-03 11:30:00,682.46,682.47,680.5,681.78,21379.0,682.46,682.47,680.5,681.78,21379.0
2021-11-03 11:40:00,681.75,682.28,681.37,682.1,8678.0,681.75,682.28,681.37,682.1,8678.0
2021-11-03 11:50:00,682.18,683.36,681.96,683.16,10856.0,682.18,683.36,681.96,683.16,10856.0
2021-11-03 12:00:00,683.1,683.64,682.43,682.47,23511.0,683.1,683.64,682.43,682.47,23511.0
2021-11-03 12:10:00,682.42,683.22,682.16,682.18,10506.0,682.42,683.22,682.16,682.18,10506.0
2021-11-03 12:20:00,682.28,682.66,681.5,681.5,9484.0,682.28,682.66,681.5,681.5,9484.0
2021-11-03 12:30:00,681.29,682.43,681.29,682.22,4885.0,681.29,682.43,681.29,682.22,4885.0
2021-11-03 12:40:00,682.33,682.47,681.97,682.25,5124.0,682.33,682.47,681.97,682.25,5124.0
2021-11-03 12:50:00,682.45,683.15,682.39,683.15,13618.0,682.45,683.15,682.39,683.15,13618.0
2021-11-03 13:00:00,683.11,683.71,682.34,682.97,16194.0,683.11,683.71,682.34,682.97,16194.0
2021-11-03 13:10:00,683.11,683.76,682.8,683.05,10019.0,683.11,683.76,682.8,683.05,10019.0
2021-11-03 13:20:00,683.12,683.3,682.58,683.08,14556.0,683.12,683.3,682.58,683.08,14556.0
2021-11-03 13:30:00,683.05,684.63,683.05,684.54,15122.0,683.05,684.63,683.05,684.54,15122.0
2021-11-03 13:40:00,684.56,686.5,684.44,686.34,51687.0,684.56,686.5,684.44,686.34,51687.0
2021-11-03 13:50:00,686.24,686.27,684.96,685.21,26615.0,686.24,686.27,684.96,685.21,26615.0
2021-11-03 14:00:00,685.23,687.84,684.86,686.21,48491.0,685.23,687.84,684.86,686.21,48491.0
2021-11-03 14:10:00,686.22,686.22,684.0,685.59,37847.0,686.22,686.22,684.0,685.59,37847.0
2021-11-03 14:20:00,685.6,687.0,685.41,686.13,22415.0,685.6,687.0,685.41,686.13,22415.0
2021-11-03 14:30:00,686.05,686.3,685.11,685.19,17775.0,686.05,686.3,685.11,685.19,17775.0
2021-11-03 14:40:00,685.33,687.0,684.35,686.65,34272.0,685.33,687.0,684.35,686.65,34272.0
2021-11-03 14:50:00,686.64,688.52,686.47,688.15,39586.0,686.64,688.52,686.47,688.15,39586.0
2021-11-03 15:00:00,688.13,689.0,687.79,688.42,24888.0,688.13,689.0,687.79,688.42,24888.0
2021-11-03 15:10:00,688.21,689.27,688.21,688.81,21830.0,688.21,689.27,688.21,688.81,21830.0
2021-11-03 15:20:00,688.67,688.67,687.3,688.18,22151.0,688.67,688.67,687.3,688.18,22151.0
2021-11-03 15:30:00,688.06,688.8,687.82,688.71,18976.0,688.06,688.8,687.82,688.71,18976.0
2021-11-03 15:40:00,688.77,689.39,688.64,689.27,43431.0,688.77,689.39,688.64,689.27,43431.0
2021-11-03 15:50:00,689.38,689.39,687.54,688.29,89145.0,689.38,689.39,687.54,688.29,89145.0
2021-11-04 09:30:00,685.89,686.0,680.0,682.23,107890.0,685.89,686.0,680.0,682.23,107890.0
2021-11-04 09:40:00,682.04,683.26,680.5,681.86,53324.0,682.04,683.26,680.5,681.86,53324.0
2021-11-04 09:50:00,681.82,682.92,679.5,680.15,61273.0,681.82,682.92,679.5,680.15,61273.0
2021-11-04 10:00:00,680.19,681.59,678.9,678.91,62974.0,680.19,681.59,678.9,678.91,62974.0
2021-11-04 10:10:00,678.91,679.57,678.02,679.39,80628.0,678.91,679.57,678.02,679.39,80628.0
2021-11-04 10:20:00,679.54,680.66,678.53,678.67,49576.0,679.54,680.66,678.53,678.67,49576.0
2021-11-04 10:30:00,678.73,680.03,675.88,676.88,77577.0,678.73,680.03,675.88,676.88,77577.0
2021-11-04 10:40:00,676.93,677.83,676.05,677.59,42571.0,676.93,677.83,676.05,677.59,42571.0
2021-11-04 10:50:00,677.78,677.96,676.06,677.46,31950.0,677.78,677.96,676.06,677.46,31950.0
2021-11-04 11:00:00,677.35,677.35,676.07,676.46,45209.0,677.35,677.35,676.07,676.46,45209.0
2021-11-04 11:10:00,676.53,676.97,674.86,674.86,52627.0,676.53,676.97,674.86,674.86,52627.0
2021-11-04 11:20:00,675.09,675.28,673.08,673.3,47366.0,675.09,675.28,673.08,673.3,47366.0
2021-11-04 11:30:00,673.38,674.37,672.56,673.25,53161.0,673.38,674.37,672.56,673.25,53161.0
2021-11-04 11:40:00,673.36,673.48,669.65,669.75,81250.0,673.36,673.48,669.65,669.75,81250.0
2021-11-04 11:50:00,669.64,670.71,669.01,669.25,88872.0,669.64,670.71,669.01,669.25,88872.0
2021-11-04 12:00:00,669.21,669.58,666.2,667.14,95706.0,669.21,669.58,666.2,667.14,95706.0
2021-11-04 12:10:00,667.06,668.2,666.56,666.56,114975.0,667.06,668.2,666.56,666.56,114975.0
2021-11-04 12:20:00,666.62,667.13,665.54,665.71,109130.0,666.62,667.13,665.54,665.71,109130.0
2021-11-04 12:30:00,665.73,668.49,665.5,668.41,85454.0,665.73,668.49,665.5,668.41,85454.0
2021-11-04 12:40:00,668.45,668.72,666.37,667.37,49284.0,668.45,668.72,666.37,667.37,49284.0
2021-11-04 12:50:00,667.21,667.35,666.2,667.18,46384.0,667.21,667.35,666.2,667.18,46384.0
2021-11-04 13:00:00,667.12,667.4,665.57,667.01,40967.0,667.12,667.4,665.57,667.01,40967.0
2021-11-04 13:10:00,667.22,667.29,665.57,666.46,33825.0,667.22,667.29,665.57,666.46,33825.0
2021-11-04 13:20:00,666.44,667.6,665.88,666.69,41542.0,666.44,667.6,665.88,666.69,41542.0
2021-11-04 13:30:00,666.71,666.97,665.6,666.78,24822.0,666.71,666.97,665.6,666.78,24822.0
2021-11-04 13:40:00,666.79,667.39,666.28,666.64,25885.0,666.79,667.39,666.28,666.64,25885.0
2021-11-04 13:50:00,666.58,667.71,666.35,667.15,25267.0,666.58,667.71,666.35,667.15,25267.0
2021-11-04 14:00:00,667.27,667.27,666.0,666.87,28832.0,667.27,667.27,666.0,666.87,28832.0
2021-11-04 14:10:00,666.82,667.8,666.61,667.79,33411.0,666.82,667.8,666.61,667.79,33411.0
2021-11-04 14:20:00,667.83,668.79,667.83,668.56,36743.0,667.83,668.79,667.83,668.56,36743.0
2021-11-04 14:30:00,668.75,671.0,668.66,670.29,47266.0,668.75,671.0,668.66,670.29,47266.0
2021-11-04 14:40:00,670.13,670.88,669.54,670.63,33384.0,670.13,670.88,669.54,670.63,33384.0
2021-11-04 14:50:00,670.76,671.18,669.66,670.12,55933.0,670.76,671.18,669.66,670.12,55933.0
2021-11-04 15:00:00,670.14,670.78,669.61,670.08,28809.0,670.14,670.78,669.61,670.08,28809.0
2021-11-04 15:10:00,670.11,670.45,668.58,669.26,38242.0,670.11,670.45,668.58,669.26,38242.0
2021-11-04 15:20:00,669.31,670.54,669.3,669.91,36403.0,669.31,670.54,669.3,669.91,36403.0
2021-11-04 15:30:00,669.99,670.86,669.39,669.5,48226.0,669.99,670.86,669.39,669.5,48226.0
2021-11-04 15:40:00,669.43,669.49,667.98,668.02,57532.0,669.43,669.49,667.98,668.02,57532.0
2021-11-04 15:50:00,667.89,669.23,666.61,668.4,230513.0,667.89,669.23,666.61,668.4,230513.0
2021-11-05 09:30:00,663.97,664.38,653.88,654.53,284340.0,663.97,664.38,653.88,654.53,284340.0
2021-11-05 09:40:00,654.71,663.86,654.45,660.92,195623.0,654.71,663.86,654.45,660.92,195623.0
2021-11-05 09:50:00,661.14,661.14,655.5,660.4,108640.0,661.14,661.14,655.5,660.4,108640.0
2021-11-05 10:00:00,660.37,662.62,660.01,661.24,80463.0,660.37,662.62,660.01,661.24,80463.0
2021-11-05 10:10:00,661.22,665.64,660.92,664.13,70522.0,661.22,665.64,660.92,664.13,70522.0
2021-11-05 10:20:00,663.88,665.36,661.72,662.65,41300.0,663.88,665.36,661.72,662.65,41300.0
2021-11-05 10:30:00,662.36,663.6,661.0,661.21,38748.0,662.36,663.6,661.0,661.21,38748.0
2021-11-05 10:40:00,661.21,661.59,657.91,659.83,66088.0,661.21,661.59,657.91,659.83,66088.0
2021-11-05 10:50:00,659.89,660.59,657.01,657.09,53890.0,659.89,660.59,657.01,657.09,53890.0
2021-11-05 11:00:00,657.22,657.35,655.02,656.07,75008.0,657.22,657.35,655.02,656.07,75008.0
2021-11-05 11:10:00,655.83,656.3,654.59,654.69,49477.0,655.83,656.3,654.59,654.69,49477.0
2021-11-05 11:20:00,654.85,655.37,653.38,654.49,37203.0,654.85,655.37,653.38,654.49,37203.0
2021-11-05 11:30:00,654.55,656.2,654.54,656.0,37496.0,654.55,656.2,654.54,656.0,37496.0
2021-11-05 11:40:00,655.68,656.61,655.31,656.61,38344.0,655.68,656.61,655.31,656.61,38344.0
2021-11-05 11:50:00,656.55,656.87,654.65,655.79,29780.0,656.55,656.87,654.65,655.79,29780.0
2021-11-05 12:00:00,655.79,656.88,655.26,656.88,30930.0,655.79,656.88,655.26,656.88,30930.0
2021-11-05 12:10:00,656.88,657.98,655.47,655.78,32801.0,656.88,657.98,655.47,655.78,32801.0
2021-11-05 12:20:00,655.59,655.67,654.76,654.91,23385.0,655.59,655.67,654.76,654.91,23385.0
2021-11-05 12:30:00,655.17,655.17,653.52,653.65,32181.0,655.17,655.17,653.52,653.65,32181.0
2021-11-05 12:40:00,653.62,653.81,652.26,652.64,34849.0,653.62,653.81,652.26,652.64,34849.0
2021-11-05 12:50:00,652.6,652.6,651.19,651.88,40854.0,652.6,652.6,651.19,651.88,40854.0
2021-11-05 13:00:00,651.87,652.72,651.0,651.0,37227.0,651.87,652.72,651.0,651.0,37227.0
2021-11-05 13:10:00,651.16,651.29,649.34,649.72,67285.0,651.16,651.29,649.34,649.72,67285.0
2021-11-05 13:20:00,649.92,650.26,647.64,649.11,81237.0,649.92,650.26,647.64,649.11,81237.0
2021-11-05 13:30:00,649.0,650.7,649.0,649.48,30235.0,649.0,650.7,649.0,649.48,30235.0
2021-11-05 13:40:00,649.54,649.76,647.65,648.87,47847.0,649.54,649.76,647.65,648.87,47847.0
2021-11-05 13:50:00,648.9,649.35,648.49,648.49,37396.0,648.9,649.35,648.49,648.49,37396.0
2021-11-05 14:00:00,648.55,649.08,648.16,648.24,42072.0,648.55,649.08,648.16,648.24,42072.0
2021-11-05 14:10:00,648.32,648.42,646.94,647.48,41555.0,648.32,648.42,646.94,647.48,41555.0
2021-11-05 14:20:00,647.54,647.93,646.61,647.41,32410.0,647.54,647.93,646.61,647.41,32410.0
2021-11-05 14:30:00,647.44,647.44,646.18,647.09,24264.0,647.44,647.44,646.18,647.09,24264.0
2021-11-05 14:40:00,647.04,648.54,646.79,648.11,47384.0,647.04,648.54,646.79,648.11,47384.0
2021-11-05 14:50:00,648.09,648.99,647.83,647.83,25545.0,648.09,648.99,647.83,647.83,25545.0
2021-11-05 15:00:00,647.99,648.0,646.63,646.89,40828.0,647.99,648.0,646.63,646.89,40828.0
2021-11-05 15:10:00,646.74,646.9,646.24,646.27,27800.0,646.74,646.9,646.24,646.27,27800.0
2021-11-05 15:20:00,646.31,646.69,645.2,645.5,56678.0,646.31,646.69,645.2,645.5,56678.0
2021-11-05 15:30:00,645.48,647.79,645.01,646.65,92449.0,645.48,647.79,645.01,646.65,92449.0
2021-11-05 15:40:00,646.62,646.73,645.15,645.23,85418.0,646.62,646.73,645.15,645.23,85418.0
2021-11-05 15:50:00,645.36,646.68,645.2,645.72,242174.0,645.36,646.68,645.2,645.72,242174.0
2021-11-08 09:30:00,650.9,651.41,646.81,649.99,147281.0,650.9,651.41,646.81,649.99,147281.0
2021-11-08 09:40:00,650.26,654.57,650.26,651.6,72320.0,650.26,654.57,650.26,651.6,72320.0
2021-11-08 09:50:00,651.45,656.0,651.45,654.01,52597.0,651.45,656.0,651.45,654.01,52597.0
2021-11-08 10:00:00,654.0,655.2,651.11,651.67,43567.0,654.0,655.2,651.11,651.67,43567.0
2021-11-08 10:10:00,651.75,652.96,651.37,652.89,22848.0,651.75,652.96,651.37,652.89,22848.0
2021-11-08 10:20:00,652.89,653.69,652.19,652.97,28808.0,652.89,653.69,652.19,652.97,28808.0
2021-11-08 10:30:00,652.81,654.11,651.44,651.63,38713.0,652.81,654.11,651.44,651.63,38713.0
2021-11-08 10:40:00,651.6,652.65,650.22,652.65,25961.0,651.6,652.65,650.22,652.65,25961.0
2021-11-08 10:50:00,652.56,653.28,651.95,652.11,18782.0,652.56,653.28,651.95,652.11,18782.0
2021-11-08 11:00:00,652.17,652.67,650.94,651.66,22008.0,652.17,652.67,650.94,651.66,22008.0
2021-11-08 11:10:00,651.49,651.61,649.5,650.53,30911.0,651.49,651.61,649.5,650.53,30911.0
2021-11-08 11:20:00,650.55,651.42,650.13,650.32,18194.0,650.55,651.42,650.13,650.32,18194.0
2021-11-08 11:30:00,650.29,650.46,648.51,648.96,17507.0,650.29,650.46,648.51,648.96,17507.0
2021-11-08 11:40:00,648.82,649.46,648.75,649.23,14634.0,648.82,649.46,648.75,649.23,14634.0
2021-11-08 11:50:00,649.15,649.58,648.27,649.58,12309.0,649.15,649.58,648.27,649.58,12309.0
2021-11-08 12:00:00,649.69,649.75,646.5,646.5,72191.0,649.69,649.75,646.5,646.5,72191.0
2021-11-08 12:10:00,646.69,646.99,645.7,646.84,25843.0,646.69,646.99,645.7,646.84,25843.0
2021-11-08 12:20:00,646.9,646.95,644.67,645.01,35396.0,646.9,646.95,644.67,645.01,35396.0
2021-11-08 12:30:00,644.99,645.31,643.79,643.9,25387.0,644.99,645.31,643.79,643.9,25387.0
2021-11-08 12:40:00,643.98,645.99,643.8,645.67,21701.0,643.98,645.99,643.8,645.67,21701.0
2021-11-08 12:50:00,645.74,646.81,645.53,646.81,32303.0,645.74,646.81,645.53,646.81,32303.0
2021-11-08 13:00:00,646.79,648.2,646.49,648.12,18536.0,646.79,648.2,646.49,648.12,18536.0
2021-11-08 13:10:00,648.19,651.17,648.04,650.94,49531.0,648.19,651.17,648.04,650.94,49531.0
2021-11-08 13:20:00,651.09,651.36,650.01,651.05,18962.0,651.09,651.36,650.01,651.05,18962.0
2021-11-08 13:30:00,651.08,652.0,650.68,651.5,36364.0,651.08,652.0,650.68,651.5,36364.0
2021-11-08 13:40:00,651.5,651.75,650.83,651.75,14716.0,651.5,651.75,650.83,651.75,14716.0
2021-11-08 13:50:00,651.74,652.31,650.48,650.92,23027.0,651.74,652.31,650.48,650.92,23027.0
2021-11-08 14:00:00,650.88,653.0,650.88,652.03,15990.0,650.88,653.0,650.88,652.03,15990.0
2021-11-08 14:10:00,652.17,653.4,650.04,652.91,17241.0,652.17,653.4,650.04,652.91,17241.0
2021-11-08 14:20:00,652.78,652.82,651.34,651.94,13582.0,652.78,652.82,651.34,651.94,13582.0
2021-11-08 14:30:00,652.0,653.24,651.68,653.13,19463.0,652.0,653.24,651.68,653.13,19463.0
2021-11-08 14:40:00,653.12,653.27,652.43,652.61,9741.0,653.12,653.27,652.43,652.61,9741.0
2021-11-08 14:50:00,652.61,652.61,651.7,651.91,10771.0,652.61,652.61,651.7,651.91,10771.0
2021-11-08 15:00:00,651.64,651.92,651.33,651.7,9126.0,651.64,651.92,651.33,651.7,9126.0
2021-11-08 15:10:00,651.73,651.95,651.42,651.76,10029.0,651.73,651.95,651.42,651.76,10029.0
2021-11-08 15:20:00,651.7,652.24,651.59,651.76,15632.0,651.7,652.24,651.59,651.76,15632.0
2021-11-08 15:30:00,652.0,652.71,651.99,652.24,22361.0,652.0,652.71,651.99,652.24,22361.0
2021-11-08 15:40:00,652.15,652.15,650.84,651.28,39840.0,652.15,652.15,650.84,651.28,39840.0
2021-11-08 15:50:00,651.49,652.37,651.04,651.44,75073.0,651.49,652.37,651.04,651.44,75073.0
2021-11-09 09:30:00,652.86,658.32,652.6,657.34,83503.0,652.86,658.32,652.6,657.34,83503.0
2021-11-09 09:40:00,657.51,660.5,656.52,657.51,81363.0,657.51,660.5,656.52,657.51,81363.0
2021-11-09 09:50:00,657.76,659.0,656.53,657.42,73385.0,657.76,659.0,656.53,657.42,73385.0
2021-11-09 10:00:00,657.47,657.48,654.38,655.39,54969.0,657.47,657.48,654.38,655.39,54969.0
2021-11-09 10:10:00,655.26,656.0,653.41,653.51,70134.0,655.26,656.0,653.41,653.51,70134.0
2021-11-09 10:20:00,653.58,654.36,652.61,654.15,20380.0,653.58,654.36,652.61,654.15,20380.0
2021-11-09 10:30:00,654.54,655.79,653.74,655.69,18993.0,654.54,655.79,653.74,655.69,18993.0
2021-11-09 10:40:00,655.69,656.02,654.47,654.72,23102.0,655.69,656.02,654.47,654.72,23102.0
2021-11-09 10:50:00,654.55,654.55,652.43,652.93,23343.0,654.55,654.55,652.43,652.93,23343.0
2021-11-09 11:00:00,652.95,653.55,652.29,652.7,18034.0,652.95,653.55,652.29,652.7,18034.0
2021-11-09 11:10:00,652.59,652.76,650.52,651.74,35898.0,652.59,652.76,650.52,651.74,35898.0
2021-11-09 11:20:00,652.25,653.99,651.99,653.18,23193.0,652.25,653.99,651.99,653.18,23193.0
2021-11-09 11:30:00,653.14,654.26,652.21,652.69,15055.0,653.14,654.26,652.21,652.69,15055.0
2021-11-09 11:40:00,652.92,654.62,652.82,654.45,17615.0,652.92,654.62,652.82,654.45,17615.0
2021-11-09 11:50:00,654.07,654.64,653.63,654.64,12098.0,654.07,654.64,653.63,654.64,12098.0
2021-11-09 12:00:00,654.67,655.77,654.19,654.32,26541.0,654.67,655.77,654.19,654.32,26541.0
2021-11-09 12:10:00,654.49,654.53,653.1,653.1,15974.0,654.49,654.53,653.1,653.1,15974.0
2021-11-09 12:20:00,653.38,653.48,651.42,652.51,15688.0,653.38,653.48,651.42,652.51,15688.0
2021-11-09 12:30:00,652.34,653.5,652.18,653.12,12953.0,652.34,653.5,652.18,653.12,12953.0
2021-11-09 12:40:00,652.93,654.0,651.88,653.49,17483.0,652.93,654.0,651.88,653.49,17483.0
2021-11-09 12:50:00,653.68,654.54,653.36,654.01,13667.0,653.68,654.54,653.36,654.01,13667.0
2021-11-09 13:00:00,653.8,657.79,653.54,655.05,75439.0,653.8,657.79,653.54,655.05,75439.0
2021-11-09 13:10:00,655.26,655.32,654.26,654.57,14765.0,655.26,655.32,654.26,654.57,14765.0
2021-11-09 13:20:00,654.75,655.64,653.76,654.0,9779.0,654.75,655.64,653.76,654.0,9779.0
2021-11-09 13:30:00,654.2,654.73,653.26,653.52,13944.0,654.2,654.73,653.26,653.52,13944.0
2021-11-09 13:40:00,653.23,653.31,652.37,652.87,12697.0,653.23,653.31,652.37,652.87,12697.0
2021-11-09 13:50:00,652.86,653.06,652.17,652.96,9894.0,652.86,653.06,652.17,652.96,9894.0
2021-11-09 14:00:00,652.76,653.65,652.76,653.26,8761.0,652.76,653.65,652.76,653.26,8761.0
2021-11-09 14:10:00,653.26,654.5,653.26,654.35,11373.0,653.26,654.5,653.26,654.35,11373.0
2021-11-09 14:20:00,654.22,655.45,654.05,655.13,13317.0,654.22,655.45,654.05,655.13,13317.0
2021-11-09 14:30:00,655.03,656.26,655.03,655.75,18824.0,655.03,656.26,655.03,655.75,18824.0
2021-11-09 14:40:00,655.76,655.76,654.78,654.96,7910.0,655.76,655.76,654.78,654.96,7910.0
2021-11-09 14:50:00,654.89,654.98,654.26,654.87,14434.0,654.89,654.98,654.26,654.87,14434.0
2021-11-09 15:00:00,654.63,655.45,654.37,655.17,8294.0,654.63,655.45,654.37,655.17,8294.0
2021-11-09 15:10:00,654.98,656.18,654.93,655.48,14127.0,654.98,656.18,654.93,655.48,14127.0
2021-11-09 15:20:00,655.67,656.17,655.27,655.56,13670.0,655.67,656.17,655.27,655.56,13670.0
2021-11-09 15:30:00,655.54,656.06,655.3,655.99,14348.0,655.54,656.06,655.3,655.99,14348.0
2021-11-09 15:40:00,656.15,656.88,656.02,656.59,27476.0,656.15,656.88,656.02,656.59,27476.0
2021-11-09 15:50:00,656.63,656.82,655.6,655.94,79256.0,656.63,656.82,655.6,655.94,79256.0
2021-11-10 09:30:00,653.01,660.34,652.97,656.8,122087.0,653.01,660.34,652.97,656.8,122087.0
2021-11-10 09:40:00,657.07,658.25,655.82,656.05,43806.0,657.07,658.25,655.82,656.05,43806.0
2021-11-10 09:50:00,656.26,656.85,654.64,654.64,29367.0,656.26,656.85,654.64,654.64,29367.0
2021-11-10 10:00:00,654.67,654.67,652.14,652.6,30724.0,654.67,654.67,652.14,652.6,30724.0
2021-11-10 10:10:00,652.82,655.0,652.23,654.39,29013.0,652.82,655.0,652.23,654.39,29013.0
2021-11-10 10:20:00,654.35,654.47,651.59,651.81,22231.0,654.35,654.47,651.59,651.81,22231.0
2021-11-10 10:30:00,651.66,653.41,650.23,653.41,32014.0,651.66,653.41,650.23,653.41,32014.0
2021-11-10 10:40:00,653.42,654.55,653.06,653.52,17833.0,653.42,654.55,653.06,653.52,17833.0
2021-11-10 10:50:00,653.32,654.71,653.1,654.36,15599.0,653.32,654.71,653.1,654.36,15599.0
2021-11-10 11:00:00,654.02,654.35,653.0,653.08,10974.0,654.02,654.35,653.0,653.08,10974.0
2021-11-10 11:10:00,653.19,653.19,650.85,651.43,31228.0,653.19,653.19,650.85,651.43,31228.0
2021-11-10 11:20:00,651.75,652.28,649.37,649.51,30750.0,651.75,652.28,649.37,649.51,30750.0
2021-11-10 11:30:00,649.49,650.82,648.56,648.77,18239.0,649.49,650.82,648.56,648.77,18239.0
2021-11-10 11:40:00,648.77,649.37,647.72,649.03,20404.0,648.77,649.37,647.72,649.03,20404.0
2021-11-10 11:50:00,649.5,650.2,649.15,649.69,6953.0,649.5,650.2,649.15,649.69,6953.0
2021-11-10 12:00:00,649.91,650.79,649.38,650.33,7696.0,649.91,650.79,649.38,650.33,7696.0
2021-11-10 12:10:00,650.31,650.5,649.21,649.94,7964.0,650.31,650.5,649.21,649.94,7964.0
2021-11-10 12:20:00,650.2,650.27,649.26,650.05,8339.0,650.2,650.27,649.26,650.05,8339.0
2021-11-10 12:30:00,650.0,651.07,649.99,650.83,8183.0,650.0,651.07,649.99,650.83,8183.0
2021-11-10 12:40:00,650.83,651.12,650.17,650.82,8174.0,650.83,651.12,650.17,650.82,8174.0
2021-11-10 12:50:00,651.09,651.89,650.93,651.63,9500.0,651.09,651.89,650.93,651.63,9500.0
2021-11-10 13:00:00,651.54,652.33,651.53,651.8,23939.0,651.54,652.33,651.53,651.8,23939.0
2021-11-10 13:10:00,651.94,652.24,649.64,650.18,11621.0,651.94,652.24,649.64,650.18,11621.0
2021-11-10 13:20:00,650.03,650.06,648.54,649.76,19595.0,650.03,650.06,648.54,649.76,19595.0
2021-11-10 13:30:00,649.96,650.74,649.46,649.6,9925.0,649.96,650.74,649.46,649.6,9925.0
2021-11-10 13:40:00,649.69,649.69,647.99,648.41,17443.0,649.69,649.69,647.99,648.41,17443.0
2021-11-10 13:50:00,648.45,648.94,647.3,648.67,15892.0,648.45,648.94,647.3,648.67,15892.0
2021-11-10 14:00:00,648.52,648.9,647.8,648.78,21320.0,648.52,648.9,647.8,648.78,21320.0
2021-11-10 14:10:00,648.76,648.76,646.78,646.98,15546.0,648.76,648.76,646.78,646.98,15546.0
2021-11-10 14:20:00,646.6,646.98,643.48,643.48,33782.0,646.6,646.98,643.48,643.48,33782.0
2021-11-10 14:30:00,643.68,644.43,643.01,643.45,30523.0,643.68,644.43,643.01,643.45,30523.0
2021-11-10 14:40:00,643.49,643.84,642.11,642.78,39426.0,643.49,643.84,642.11,642.78,39426.0
2021-11-10 14:50:00,642.77,643.91,642.35,642.45,35581.0,642.77,643.91,642.35,642.45,35581.0
2021-11-10 15:00:00,642.6,643.88,642.41,643.45,20297.0,642.6,643.88,642.41,643.45,20297.0
2021-11-10 15:10:00,643.33,645.0,643.28,644.84,21327.0,643.33,645.0,643.28,644.84,21327.0
2021-11-10 15:20:00,644.91,645.47,644.43,644.79,37334.0,644.91,645.47,644.43,644.79,37334.0
2021-11-10 15:30:00,644.99,646.88,644.93,645.98,33955.0,644.99,646.88,644.93,645.98,33955.0
2021-11-10 15:40:00,646.0,647.67,646.0,647.13,44171.0,646.0,647.67,646.0,647.13,44171.0
2021-11-10 15:50:00,647.3,648.7,646.33,646.91,102705.0,647.3,648.7,646.33,646.91,102705.0
2021-11-11 09:30:00,649.59,658.03,649.49,654.62,184921.0,649.59,658.03,649.49,654.62,184921.0
2021-11-11 09:40:00,654.9,658.98,653.92,658.69,58843.0,654.9,658.98,653.92,658.69,58843.0
2021-11-11 09:50:00,658.34,663.0,658.13,662.51,116691.0,658.34,663.0,658.13,662.51,116691.0
2021-11-11 10:00:00,662.22,663.19,658.37,659.74,48887.0,662.22,663.19,658.37,659.74,48887.0
2021-11-11 10:10:00,659.96,661.54,657.81,659.75,32362.0,659.96,661.54,657.81,659.75,32362.0
2021-11-11 10:20:00,660.11,660.47,656.72,658.74,30402.0,660.11,660.47,656.72,658.74,30402.0
2021-11-11 10:30:00,658.79,660.37,658.3,659.08,39033.0,658.79,660.37,658.3,659.08,39033.0
2021-11-11 10:40:00,658.9,661.32,658.9,660.83,31777.0,658.9,661.32,658.9,660.83,31777.0
2021-11-11 10:50:00,660.89,661.92,659.92,660.76,30435.0,660.89,661.92,659.92,660.76,30435.0
2021-11-11 11:00:00,660.74,661.22,660.08,660.24,18096.0,660.74,661.22,660.08,660.24,18096.0
2021-11-11 11:10:00,660.33,660.57,659.03,660.38,26586.0,660.33,660.57,659.03,660.38,26586.0
2021-11-11 11:20:00,660.79,661.27,660.12,660.52,18056.0,660.79,661.27,660.12,660.52,18056.0
2021-11-11 11:30:00,660.55,661.8,660.03,661.69,13112.0,660.55,661.8,660.03,661.69,13112.0
2021-11-11 11:40:00,661.82,663.65,661.74,662.83,29421.0,661.82,663.65,661.74,662.83,29421.0
2021-11-11 11:50:00,662.99,663.06,661.32,661.76,17299.0,662.99,663.06,661.32,661.76,17299.0
2021-11-11 12:00:00,661.67,662.08,660.16,660.91,32995.0,661.67,662.08,660.16,660.91,32995.0
2021-11-11 12:10:00,661.02,662.22,661.02,661.99,17707.0,661.02,662.22,661.02,661.99,17707.0
2021-11-11 12:20:00,662.15,663.91,662.15,663.48,48410.0,662.15,663.91,662.15,663.48,48410.0
2021-11-11 12:30:00,663.42,664.5,663.35,663.74,41659.0,663.42,664.5,663.35,663.74,41659.0
2021-11-11 12:40:00,663.66,665.82,663.23,664.88,38788.0,663.66,665.82,663.23,664.88,38788.0
2021-11-11 12:50:00,664.75,665.38,663.14,664.58,23348.0,664.75,665.38,663.14,664.58,23348.0
2021-11-11 13:00:00,664.7,665.14,664.08,664.1,43502.0,664.7,665.14,664.08,664.1,43502.0
2021-11-11 13:10:00,664.23,664.26,662.92,663.0,25427.0,664.23,664.26,662.92,663.0,25427.0
2021-11-11 13:20:00,663.0,663.55,661.76,663.55,18041.0,663.0,663.55,661.76,663.55,18041.0
2021-11-11 13:30:00,663.35,664.15,663.2,663.96,6162.0,663.35,664.15,663.2,663.96,6162.0
2021-11-11 13:40:00,664.0,664.49,663.06,664.49,9211.0,664.0,664.49,663.06,664.49,9211.0
2021-11-11 13:50:00,664.42,664.87,663.91,664.63,19394.0,664.42,664.87,663.91,664.63,19394.0
2021-11-11 14:00:00,664.69,665.57,664.57,664.94,24625.0,664.69,665.57,664.57,664.94,24625.0
2021-11-11 14:10:00,664.94,665.59,664.79,665.08,12194.0,664.94,665.59,664.79,665.08,12194.0
2021-11-11 14:20:00,665.08,665.39,664.62,664.9,17451.0,665.08,665.39,664.62,664.9,17451.0
2021-11-11 14:30:00,665.15,665.35,664.08,664.08,7835.0,665.15,665.35,664.08,664.08,7835.0
2021-11-11 14:40:00,664.01,664.83,663.88,664.04,8188.0,664.01,664.83,663.88,664.04,8188.0
2021-11-11 14:50:00,663.97,663.97,662.58,662.97,53153.0,663.97,663.97,662.58,662.97,53153.0
2021-11-11 15:00:00,662.84,663.09,660.96,661.25,31062.0,662.84,663.09,660.96,661.25,31062.0
2021-11-11 15:10:00,661.05,662.12,660.39,662.08,14883.0,661.05,662.12,660.39,662.08,14883.0
2021-11-11 15:20:00,662.01,662.04,660.5,661.05,28749.0,662.01,662.04,660.5,661.05,28749.0
2021-11-11 15:30:00,661.11,661.11,659.13,659.38,42132.0,661.11,661.11,659.13,659.38,42132.0
2021-11-11 15:40:00,659.41,659.77,659.07,659.23,27898.0,659.41,659.77,659.07,659.23,27898.0
2021-11-11 15:50:00,659.25,659.78,657.0,657.41,102970.0,659.25,659.78,657.0,657.41,102970.0
2021-11-12 09:30:00,660.01,660.28,654.0,655.14,65691.0,660.01,660.28,654.0,655.14,65691.0
2021-11-12 09:40:00,655.15,655.83,653.82,654.67,35406.0,655.15,655.83,653.82,654.67,35406.0
2021-11-12 09:50:00,654.69,656.72,654.68,656.3,26933.0,654.69,656.72,654.68,656.3,26933.0
2021-11-12 10:00:00,656.23,660.57,656.23,660.2,47657.0,656.23,660.57,656.23,660.2,47657.0
2021-11-12 10:10:00,659.9,662.64,659.03,662.6,67822.0,659.9,662.64,659.03,662.6,67822.0
2021-11-12 10:20:00,662.67,663.03,660.29,660.72,30389.0,662.67,663.03,660.29,660.72,30389.0
2021-11-12 10:30:00,661.13,661.22,660.31,661.14,28221.0,661.13,661.22,660.31,661.14,28221.0
2021-11-12 10:40:00,661.04,664.4,661.04,663.52,38678.0,661.04,664.4,661.04,663.52,38678.0
2021-11-12 10:50:00,663.62,665.25,663.55,664.96,36616.0,663.62,665.25,663.55,664.96,36616.0
2021-11-12 11:00:00,665.08,667.58,664.96,667.57,59316.0,665.08,667.58,664.96,667.57,59316.0
2021-11-12 11:10:00,667.5,669.13,666.51,669.03,74696.0,667.5,669.13,666.51,669.03,74696.0
2021-11-12 11:20:00,669.12,673.26,669.05,672.49,127303.0,669.12,673.26,669.05,672.49,127303.0
2021-11-12 11:30:00,672.46,675.7,672.38,672.81,135473.0,672.46,675.7,672.38,672.81,135473.0
2021-11-12 11:40:00,673.0,674.56,672.31,673.98,54744.0,673.0,674.56,672.31,673.98,54744.0
2021-11-12 11:50:00,673.83,677.5,673.79,676.46,106793.0,673.83,677.5,673.79,676.46,106793.0
2021-11-12 12:00:00,676.49,678.66,676.07,677.68,105030.0,676.49,678.66,676.07,677.68,105030.0
2021-11-12 12:10:00,677.84,680.52,677.73,680.26,78088.0,677.84,680.52,677.73,680.26,78088.0
2021-11-12 12:20:00,680.28,680.84,678.12,679.49,68541.0,680.28,680.84,678.12,679.49,68541.0
2021-11-12 12:30:00,679.5,679.61,676.75,677.84,45849.0,679.5,679.61,676.75,677.84,45849.0
2021-11-12 12:40:00,677.83,678.63,677.25,678.3,29448.0,677.83,678.63,677.25,678.3,29448.0
2021-11-12 12:50:00,678.35,680.48,677.52,677.7,60290.0,678.35,680.48,677.52,677.7,60290.0
2021-11-12 13:00:00,677.72,677.8,676.14,677.17,28743.0,677.72,677.8,676.14,677.17,28743.0
2021-11-12 13:10:00,677.32,678.35,676.89,677.55,21325.0,677.32,678.35,676.89,677.55,21325.0
2021-11-12 13:20:00,677.5,677.93,676.73,677.01,14899.0,677.5,677.93,676.73,677.01,14899.0
2021-11-12 13:30:00,677.08,677.7,676.76,677.64,6841.0,677.08,677.7,676.76,677.64,6841.0
2021-11-12 13:40:00,677.64,677.64,676.14,676.43,12646.0,677.64,677.64,676.14,676.43,12646.0
2021-11-12 13:50:00,676.3,677.64,675.87,677.4,13940.0,676.3,677.64,675.87,677.4,13940.0
2021-11-12 14:00:00,677.42,677.87,677.2,677.32,12727.0,677.42,677.87,677.2,677.32,12727.0
2021-11-12 14:10:00,677.36,679.0,677.35,678.58,27901.0,677.36,679.0,677.35,678.58,27901.0
2021-11-12 14:20:00,678.68,679.12,678.5,679.0,26977.0,678.68,679.12,678.5,679.0,26977.0
2021-11-12 14:30:00,678.93,679.26,678.07,678.98,18071.0,678.93,679.26,678.07,678.98,18071.0
2021-11-12 14:40:00,678.77,679.87,678.77,679.16,29169.0,678.77,679.87,678.77,679.16,29169.0
2021-11-12 14:50:00,679.31,679.91,679.21,679.82,22150.0,679.31,679.91,679.21,679.82,22150.0
2021-11-12 15:00:00,679.72,679.81,678.67,679.11,28624.0,679.72,679.81,678.67,679.11,28624.0
2021-11-12 15:10:00,679.03,681.11,678.99,680.87,44124.0,679.03,681.11,678.99,680.87,44124.0
2021-11-12 15:20:00,680.73,681.5,680.37,681.41,47164.0,680.73,681.5,680.37,681.41,47164.0
2021-11-12 15:30:00,681.49,682.34,681.06,681.79,59892.0,681.49,682.34,681.06,681.79,59892.0
2021-11-12 15:40:00,681.83,681.97,680.8,681.24,74232.0,681.83,681.97,680.8,681.24,74232.0
2021-11-12 15:50:00,681.39,683.34,681.13,682.63,192431.0,681.39,683.34,681.13,682.63,192431.0
2021-11-15 09:30:00,681.22,682.92,674.8,677.55,197957.0,681.22,682.92,674.8,677.55,197957.0
2021-11-15 09:40:00,676.67,678.04,673.88,673.96,68593.0,676.67,678.04,673.88,673.96,68593.0
2021-11-15 09:50:00,673.98,676.74,673.1,676.39,46984.0,673.98,676.74,673.1,676.39,46984.0
2021-11-15 10:00:00,676.31,677.11,671.49,673.01,56449.0,676.31,677.11,671.49,673.01,56449.0
2021-11-15 10:10:00,672.39,675.75,672.2,674.04,44214.0,672.39,675.75,672.2,674.04,44214.0
2021-11-15 10:20:00,674.91,674.91,672.9,673.38,50787.0,674.91,674.91,672.9,673.38,50787.0
2021-11-15 10:30:00,673.38,674.85,672.58,674.43,31467.0,673.38,674.85,672.58,674.43,31467.0
2021-11-15 10:40:00,674.5,676.34,673.52,675.81,26224.0,674.5,676.34,673.52,675.81,26224.0
2021-11-15 10:50:00,676.09,677.94,676.09,676.74,27216.0,676.09,677.94,676.09,676.74,27216.0
2021-11-15 11:00:00,676.6,679.24,676.1,678.96,38755.0,676.6,679.24,676.1,678.96,38755.0
2021-11-15 11:10:00,679.05,681.44,678.94,680.02,60186.0,679.05,681.44,678.94,680.02,60186.0
2021-11-15 11:20:00,680.11,681.96,679.93,680.46,21874.0,680.11,681.96,679.93,680.46,21874.0
2021-11-15 11:30:00,680.58,685.0,680.58,684.46,64928.0,680.58,685.0,680.58,684.46,64928.0
2021-11-15 11:40:00,684.31,685.14,679.47,681.02,63018.0,684.31,685.14,679.47,681.02,63018.0
2021-11-15 11:50:00,680.96,682.98,680.86,681.49,27479.0,680.96,682.98,680.86,681.49,27479.0
2021-11-15 12:00:00,681.41,681.78,680.35,681.31,21183.0,681.41,681.78,680.35,681.31,21183.0
2021-11-15 12:10:00,681.17,681.64,679.97,680.28,23013.0,681.17,681.64,679.97,680.28,23013.0
2021-11-15 12:20:00,680.01,680.1,678.5,678.65,30545.0,680.01,680.1,678.5,678.65,30545.0
2021-11-15 12:30:00,678.5,680.65,678.5,680.45,12277.0,678.5,680.65,678.5,680.45,12277.0
2021-11-15 12:40:00,680.61,681.7,679.39,679.58,21683.0,680.61,681.7,679.39,679.58,21683.0
2021-11-15 12:50:00,679.41,682.16,679.26,681.54,14822.0,679.41,682.16,679.26,681.54,14822.0
2021-11-15 13:00:00,681.52,682.04,680.42,681.33,9874.0,681.52,682.04,680.42,681.33,9874.0
2021-11-15 13:10:00,681.37,681.59,680.08,680.5,17442.0,681.37,681.59,680.08,680.5,17442.0
2021-11-15 13:20:00,680.73,681.31,680.2,680.77,9981.0,680.73,681.31,680.2,680.77,9981.0
2021-11-15 13:30:00,680.56,680.81,679.03,679.14,10258.0,680.56,680.81,679.03,679.14,10258.0
2021-11-15 13:40:00,679.05,680.1,678.8,679.59,11913.0,679.05,680.1,678.8,679.59,11913.0
2021-11-15 13:50:00,679.57,679.61,677.5,677.68,10749.0,679.57,679.61,677.5,677.68,10749.0
2021-11-15 14:00:00,677.68,678.0,676.73,678.0,10467.0,677.68,678.0,676.73,678.0,10467.0
2021-11-15 14:10:00,678.0,678.39,676.95,677.29,14038.0,678.0,678.39,676.95,677.29,14038.0
2021-11-15 14:20:00,677.47,679.64,677.46,679.03,23116.0,677.47,679.64,677.46,679.03,23116.0
2021-11-15 14:30:00,678.91,679.95,678.81,678.82,13209.0,678.91,679.95,678.81,678.82,13209.0
2021-11-15 14:40:00,678.81,680.65,678.81,680.04,14069.0,678.81,680.65,678.81,680.04,14069.0
2021-11-15 14:50:00,679.78,679.9,678.59,678.68,18444.0,679.78,679.9,678.59,678.68,18444.0
2021-11-15 15:00:00,678.55,679.49,677.85,679.2,22123.0,678.55,679.49,677.85,679.2,22123.0
2021-11-15 15:10:00,679.14,680.27,678.55,679.99,17259.0,679.14,680.27,678.55,679.99,17259.0
2021-11-15 15:20:00,680.08,680.81,679.62,680.24,22740.0,680.08,680.81,679.62,680.24,22740.0
2021-11-15 15:30:00,680.4,680.93,679.94,680.77,22400.0,680.4,680.93,679.94,680.77,22400.0
2021-11-15 15:40:00,680.6,680.88,680.24,680.29,30323.0,680.6,680.88,680.24,680.29,30323.0
2021-11-15 15:50:00,680.2,680.51,678.33,679.51,94853.0,680.2,680.51,678.33,679.51,94853.0
2021-11-16 09:30:00,678.3,687.6,678.27,683.58,101267.0,678.3,687.6,678.27,683.58,101267.0
2021-11-16 09:40:00,683.9,685.18,681.21,682.51,31899.0,683.9,685.18,681.21,682.51,31899.0
2021-11-16 09:50:00,682.47,682.47,678.64,680.74,33877.0,682.47,682.47,678.64,680.74,33877.0
2021-11-16 10:00:00,681.11,682.12,679.37,680.5,35404.0,681.11,682.12,679.37,680.5,35404.0
2021-11-16 10:10:00,680.41,681.44,679.24,679.28,30828.0,680.41,681.44,679.24,679.28,30828.0
2021-11-16 10:20:00,679.23,680.03,677.2,677.43,27786.0,679.23,680.03,677.2,677.43,27786.0
2021-11-16 10:30:00,677.08,679.3,676.9,678.92,24353.0,677.08,679.3,676.9,678.92,24353.0
2021-11-16 10:40:00,679.06,679.44,677.76,677.98,15661.0,679.06,679.44,677.76,677.98,15661.0
2021-11-16 10:50:00,677.76,679.46,677.69,678.9,10128.0,677.76,679.46,677.69,678.9,10128.0
2021-11-16 11:00:00,679.07,680.07,678.91,680.07,25879.0,679.07,680.07,678.91,680.07,25879.0
2021-11-16 11:10:00,679.96,682.04,679.72,681.51,25230.0,679.96,682.04,679.72,681.51,25230.0
2021-11-16 11:20:00,681.69,682.86,681.67,682.72,25417.0,681.69,682.86,681.67,682.72,25417.0
2021-11-16 11:30:00,682.59,682.83,681.32,681.56,12496.0,682.59,682.83,681.32,681.56,12496.0
2021-11-16 11:40:00,681.45,681.54,679.68,679.91,12095.0,681.45,681.54,679.68,679.91,12095.0
2021-11-16 11:50:00,680.08,681.05,679.38,681.05,11766.0,680.08,681.05,679.38,681.05,11766.0
2021-11-16 12:00:00,681.24,682.0,680.44,681.8,8785.0,681.24,682.0,680.44,681.8,8785.0
2021-11-16 12:10:00,682.2,683.0,681.85,682.95,16689.0,682.2,683.0,681.85,682.95,16689.0
2021-11-16 12:20:00,682.83,683.28,682.25,683.0,16573.0,682.83,683.28,682.25,683.0,16573.0
2021-11-16 12:30:00,683.11,683.42,682.69,683.05,7120.0,683.11,683.42,682.69,683.05,7120.0
2021-11-16 12:40:00,682.92,684.33,682.78,684.01,12692.0,682.92,684.33,682.78,684.01,12692.0
2021-11-16 12:50:00,683.86,684.18,683.44,683.87,9356.0,683.86,684.18,683.44,683.87,9356.0
2021-11-16 13:00:00,684.16,685.13,683.59,684.95,16572.0,684.16,685.13,683.59,684.95,16572.0
2021-11-16 13:10:00,684.96,685.28,684.12,684.21,16616.0,684.96,685.28,684.12,684.21,16616.0
2021-11-16 13:20:00,684.24,685.56,684.24,684.65,14356.0,684.24,685.56,684.24,684.65,14356.0
2021-11-16 13:30:00,684.61,685.06,683.52,683.52,8806.0,684.61,685.06,683.52,683.52,8806.0
2021-11-16 13:40:00,683.43,684.38,682.87,684.38,13101.0,683.43,684.38,682.87,684.38,13101.0
2021-11-16 13:50:00,684.22,685.71,684.22,685.64,18851.0,684.22,685.71,684.22,685.64,18851.0
2021-11-16 14:00:00,685.64,686.26,685.57,685.64,25367.0,685.64,686.26,685.57,685.64,25367.0
2021-11-16 14:10:00,685.89,686.0,685.27,685.77,26960.0,685.89,686.0,685.27,685.77,26960.0
2021-11-16 14:20:00,685.59,685.59,684.85,685.07,8142.0,685.59,685.59,684.85,685.07,8142.0
2021-11-16 14:30:00,685.07,685.21,684.3,684.38,7913.0,685.07,685.21,684.3,684.38,7913.0
2021-11-16 14:40:00,684.39,684.96,684.25,684.78,8911.0,684.39,684.96,684.25,684.78,8911.0
2021-11-16 14:50:00,684.88,685.85,684.88,685.85,13196.0,684.88,685.85,684.88,685.85,13196.0
2021-11-16 15:00:00,685.83,686.44,685.13,685.27,35624.0,685.83,686.44,685.13,685.27,35624.0
2021-11-16 15:10:00,685.11,686.39,684.74,685.97,20830.0,685.11,686.39,684.74,685.97,20830.0
2021-11-16 15:20:00,686.16,687.53,686.16,687.0,31272.0,686.16,687.53,686.16,687.0,31272.0
2021-11-16 15:30:00,687.0,687.79,686.84,687.63,27047.0,687.0,687.79,686.84,687.63,27047.0
2021-11-16 15:40:00,687.5,688.31,687.28,687.4,35027.0,687.5,688.31,687.28,687.4,35027.0
2021-11-16 15:50:00,687.4,688.25,687.23,687.39,76817.0,687.4,688.25,687.23,687.39,76817.0
2021-11-17 09:30:00,689.16,700.99,689.16,694.04,301518.0,689.16,700.99,689.16,694.04,301518.0
2021-11-17 09:40:00,694.35,697.69,693.11,695.01,121901.0,694.35,697.69,693.11,695.01,121901.0
2021-11-17 09:50:00,695.33,697.04,690.87,693.31,67384.0,695.33,697.04,690.87,693.31,67384.0
2021-11-17 10:00:00,693.4,695.49,691.43,695.12,47983.0,693.4,695.49,691.43,695.12,47983.0
2021-11-17 10:10:00,695.1,695.99,692.0,692.91,43263.0,695.1,695.99,692.0,692.91,43263.0
2021-11-17 10:20:00,692.74,693.24,691.31,693.09,38049.0,692.74,693.24,691.31,693.09,38049.0
2021-11-17 10:30:00,693.12,693.19,690.3,691.8,36124.0,693.12,693.19,690.3,691.8,36124.0
2021-11-17 10:40:00,692.24,692.58,690.54,691.43,32432.0,692.24,692.58,690.54,691.43,32432.0
2021-11-17 10:50:00,691.55,691.82,689.82,690.27,13697.0,691.55,691.82,689.82,690.27,13697.0
2021-11-17 11:00:00,690.43,690.62,687.53,687.66,29809.0,690.43,690.62,687.53,687.66,29809.0
2021-11-17 11:10:00,687.61,688.52,687.08,687.22,21915.0,687.61,688.52,687.08,687.22,21915.0
2021-11-17 11:20:00,687.2,687.58,686.09,687.46,24138.0,687.2,687.58,686.09,687.46,24138.0
2021-11-17 11:30:00,687.33,688.99,686.87,688.21,29434.0,687.33,688.99,686.87,688.21,29434.0
2021-11-17 11:40:00,688.23,690.25,688.11,690.25,18432.0,688.23,690.25,688.11,690.25,18432.0
2021-11-17 11:50:00,690.25,692.14,690.11,692.14,25502.0,690.25,692.14,690.11,692.14,25502.0
2021-11-17 12:00:00,692.14,692.65,691.51,692.16,17761.0,692.14,692.65,691.51,692.16,17761.0
2021-11-17 12:10:00,692.07,693.56,691.91,693.26,27605.0,692.07,693.56,691.91,693.26,27605.0
2021-11-17 12:20:00,693.25,694.23,691.06,691.07,50090.0,693.25,694.23,691.06,691.07,50090.0
2021-11-17 12:30:00,690.9,690.96,689.71,690.91,15631.0,690.9,690.96,689.71,690.91,15631.0
2021-11-17 12:40:00,690.98,691.39,690.45,691.3,12437.0,690.98,691.39,690.45,691.3,12437.0
2021-11-17 12:50:00,691.02,691.23,689.25,690.07,26228.0,691.02,691.23,689.25,690.07,26228.0
2021-11-17 13:00:00,690.28,691.73,689.94,690.73,14926.0,690.28,691.73,689.94,690.73,14926.0
2021-11-17 13:10:00,690.57,691.04,689.64,690.24,9783.0,690.57,691.04,689.64,690.24,9783.0
2021-11-17 13:20:00,689.96,691.12,689.96,690.73,6775.0,689.96,691.12,689.96,690.73,6775.0
2021-11-17 13:30:00,690.81,691.22,690.6,690.84,4936.0,690.81,691.22,690.6,690.84,4936.0
2021-11-17 13:40:00,690.69,691.48,690.5,691.2,8891.0,690.69,691.48,690.5,691.2,8891.0
2021-11-17 13:50:00,691.29,692.35,691.27,692.35,9701.0,691.29,692.35,691.27,692.35,9701.0
2021-11-17 14:00:00,692.18,692.18,691.16,691.37,9656.0,692.18,692.18,691.16,691.37,9656.0
2021-11-17 14:10:00,691.38,691.73,690.73,691.51,19322.0,691.38,691.73,690.73,691.51,19322.0
2021-11-17 14:20:00,691.36,693.14,691.36,692.21,32734.0,691.36,693.14,691.36,692.21,32734.0
2021-11-17 14:30:00,691.96,693.01,691.75,692.7,18027.0,691.96,693.01,691.75,692.7,18027.0
2021-11-17 14:40:00,692.78,694.74,692.57,694.58,27429.0,692.78,694.74,692.57,694.58,27429.0
2021-11-17 14:50:00,694.59,694.77,693.59,694.68,34443.0,694.59,694.77,693.59,694.68,34443.0
2021-11-17 15:00:00,694.68,695.25,692.85,693.05,31114.0,694.68,695.25,692.85,693.05,31114.0
2021-11-17 15:10:00,692.87,694.24,692.87,692.94,12662.0,692.87,694.24,692.87,692.94,12662.0
2021-11-17 15:20:00,693.0,693.77,693.0,693.1,17944.0,693.0,693.77,693.0,693.1,17944.0
2021-11-17 15:30:00,693.22,693.72,692.73,693.44,28355.0,693.22,693.72,692.73,693.44,28355.0
2021-11-17 15:40:00,693.4,693.84,692.88,693.05,21285.0,693.4,693.84,692.88,693.05,21285.0
2021-11-17 15:50:00,692.73,693.01,691.07,691.69,94772.0,692.73,693.01,691.07,691.69,94772.0
2021-11-18 09:30:00,691.4,691.74,686.37,687.4,76205.0,691.4,691.74,686.37,687.4,76205.0
2021-11-18 09:40:00,687.28,687.82,684.55,687.19,36395.0,687.28,687.82,684.55,687.19,36395.0
2021-11-18 09:50:00,687.46,687.48,685.1,686.6,20404.0,687.46,687.48,685.1,686.6,20404.0
2021-11-18 10:00:00,686.65,687.53,684.74,686.0,22298.0,686.65,687.53,684.74,686.0,22298.0
2021-11-18 10:10:00,685.57,685.57,682.73,683.0,23149.0,685.57,685.57,682.73,683.0,23149.0
2021-11-18 10:20:00,683.11,684.55,682.81,684.11,14144.0,683.11,684.55,682.81,684.11,14144.0
2021-11-18 10:30:00,684.32,685.2,683.33,683.77,16298.0,684.32,685.2,683.33,683.77,16298.0
2021-11-18 10:40:00,683.83,683.83,682.05,682.89,16273.0,683.83,683.83,682.05,682.89,16273.0
2021-11-18 10:50:00,682.96,683.14,681.27,682.79,18304.0,682.96,683.14,681.27,682.79,18304.0
2021-11-18 11:00:00,682.91,685.28,682.9,684.72,20369.0,682.91,685.28,682.9,684.72,20369.0
2021-11-18 11:10:00,684.5,686.22,684.25,685.84,24908.0,684.5,686.22,684.25,685.84,24908.0
2021-11-18 11:20:00,686.22,686.48,684.31,684.31,18050.0,686.22,686.48,684.31,684.31,18050.0
2021-11-18 11:30:00,684.31,687.41,683.88,687.07,18977.0,684.31,687.41,683.88,687.07,18977.0
2021-11-18 11:40:00,686.77,689.06,686.7,688.82,13880.0,686.77,689.06,686.7,688.82,13880.0
2021-11-18 11:50:00,688.66,688.66,687.45,688.0,9276.0,688.66,688.66,687.45,688.0,9276.0
2021-11-18 12:00:00,688.25,688.42,687.22,687.89,10731.0,688.25,688.42,687.22,687.89,10731.0
2021-11-18 12:10:00,688.03,689.5,687.92,689.22,11428.0,688.03,689.5,687.92,689.22,11428.0
2021-11-18 12:20:00,689.14,689.99,688.94,689.26,14711.0,689.14,689.99,688.94,689.26,14711.0
2021-11-18 12:30:00,689.5,689.62,687.75,688.33,6616.0,689.5,689.62,687.75,688.33,6616.0
2021-11-18 12:40:00,688.24,688.56,686.13,686.19,17372.0,688.24,688.56,686.13,686.19,17372.0
2021-11-18 12:50:00,686.23,686.77,685.7,686.37,10596.0,686.23,686.77,685.7,686.37,10596.0
2021-11-18 13:00:00,686.09,687.27,686.08,686.28,9749.0,686.09,687.27,686.08,686.28,9749.0
2021-11-18 13:10:00,686.64,687.6,686.53,686.55,10897.0,686.64,687.6,686.53,686.55,10897.0
2021-11-18 13:20:00,686.38,687.08,686.21,686.77,8752.0,686.38,687.08,686.21,686.77,8752.0
2021-11-18 13:30:00,686.61,687.18,685.77,685.89,13207.0,686.61,687.18,685.77,685.89,13207.0
2021-11-18 13:40:00,685.88,686.02,684.59,684.59,13064.0,685.88,686.02,684.59,684.59,13064.0
2021-11-18 13:50:00,684.67,684.67,682.96,683.15,25026.0,684.67,684.67,682.96,683.15,25026.0
2021-11-18 14:00:00,682.96,683.33,682.28,682.28,23197.0,682.96,683.33,682.28,682.28,23197.0
2021-11-18 14:10:00,682.4,682.79,681.59,681.91,21168.0,682.4,682.79,681.59,681.91,21168.0
2021-11-18 14:20:00,681.63,682.27,681.0,681.03,29000.0,681.63,682.27,681.0,681.03,29000.0
2021-11-18 14:30:00,681.08,682.7,679.73,682.23,40738.0,681.08,682.7,679.73,682.23,40738.0
2021-11-18 14:40:00,682.51,683.13,682.09,683.0,17053.0,682.51,683.13,682.09,683.0,17053.0
2021-11-18 14:50:00,682.86,683.71,682.62,682.62,14427.0,682.86,683.71,682.62,682.62,14427.0
2021-11-18 15:00:00,682.68,683.71,682.35,683.39,8866.0,682.68,683.71,682.35,683.39,8866.0
2021-11-18 15:10:00,683.29,683.48,680.83,681.86,22492.0,683.29,683.48,680.83,681.86,22492.0
2021-11-18 15:20:00,682.0,682.19,680.0,681.51,28478.0,682.0,682.19,680.0,681.51,28478.0
2021-11-18 15:30:00,681.67,682.27,681.1,681.49,26080.0,681.67,682.27,681.1,681.49,26080.0
2021-11-18 15:40:00,681.48,683.26,681.32,683.1,30485.0,681.48,683.26,681.32,683.1,30485.0
2021-11-18 15:50:00,683.09,684.01,681.43,681.99,113668.0,683.09,684.01,681.43,681.99,113668.0
2021-11-19 09:30:00,692.65,694.16,684.48,687.07,223459.0,692.65,694.16,684.48,687.07,223459.0
2021-11-19 09:40:00,687.13,690.39,685.59,690.21,56959.0,687.13,690.39,685.59,690.21,56959.0
2021-11-19 09:50:00,689.92,690.25,688.32,689.62,35333.0,689.92,690.25,688.32,689.62,35333.0
2021-11-19 10:00:00,689.76,692.61,689.15,691.96,67302.0,689.76,692.61,689.15,691.96,67302.0
2021-11-19 10:10:00,691.96,692.45,689.02,689.7,29305.0,691.96,692.45,689.02,689.7,29305.0
2021-11-19 10:20:00,689.5,689.66,687.0,687.1,47782.0,689.5,689.66,687.0,687.1,47782.0
2021-11-19 10:30:00,687.14,687.88,686.43,687.61,29956.0,687.14,687.88,686.43,687.61,29956.0
2021-11-19 10:40:00,687.61,688.06,685.5,686.06,21065.0,687.61,688.06,685.5,686.06,21065.0
2021-11-19 10:50:00,686.06,686.61,684.18,685.58,61315.0,686.06,686.61,684.18,685.58,61315.0
2021-11-19 11:00:00,685.58,686.43,685.35,685.9,17741.0,685.58,686.43,685.35,685.9,17741.0
2021-11-19 11:10:00,685.92,686.43,684.64,684.92,16949.0,685.92,686.43,684.64,684.92,16949.0
2021-11-19 11:20:00,684.81,685.12,684.04,684.62,15631.0,684.81,685.12,684.04,684.62,15631.0
2021-11-19 11:30:00,684.74,685.16,683.5,685.06,15437.0,684.74,685.16,683.5,685.06,15437.0
2021-11-19 11:40:00,684.93,684.96,683.85,684.13,14993.0,684.93,684.96,683.85,684.13,14993.0
2021-11-19 11:50:00,684.04,684.23,682.5,682.5,16443.0,684.04,684.23,682.5,682.5,16443.0
2021-11-19 12:00:00,682.69,682.71,681.2,681.67,21334.0,682.69,682.71,681.2,681.67,21334.0
2021-11-19 12:10:00,681.69,683.11,681.69,682.39,17137.0,681.69,683.11,681.69,682.39,17137.0
2021-11-19 12:20:00,682.33,682.43,681.61,682.11,12448.0,682.33,682.43,681.61,682.11,12448.0
2021-11-19 12:30:00,682.11,683.79,682.1,683.16,18798.0,682.11,683.79,682.1,683.16,18798.0
2021-11-19 12:40:00,683.04,683.04,680.48,680.48,20297.0,683.04,683.04,680.48,680.48,20297.0
2021-11-19 12:50:00,680.77,681.72,679.05,679.05,22489.0,680.77,681.72,679.05,679.05,22489.0
2021-11-19 13:00:00,679.26,680.7,678.09,678.86,18159.0,679.26,680.7,678.09,678.86,18159.0
2021-11-19 13:10:00,678.86,679.63,678.19,678.5,14386.0,678.86,679.63,678.19,678.5,14386.0
2021-11-19 13:20:00,678.65,678.75,677.11,677.11,18748.0,678.65,678.75,677.11,677.11,18748.0
2021-11-19 13:30:00,677.19,677.65,675.0,675.51,17258.0,677.19,677.65,675.0,675.51,17258.0
2021-11-19 13:40:00,675.57,676.35,675.22,676.34,20796.0,675.57,676.35,675.22,676.34,20796.0
2021-11-19 13:50:00,676.47,677.35,676.04,676.81,13670.0,676.47,677.35,676.04,676.81,13670.0
2021-11-19 14:00:00,676.6,677.77,676.6,677.63,17512.0,676.6,677.77,676.6,677.63,17512.0
2021-11-19 14:10:00,677.67,679.17,677.66,678.96,24407.0,677.67,679.17,677.66,678.96,24407.0
2021-11-19 14:20:00,679.08,679.79,678.52,679.65,14288.0,679.08,679.79,678.52,679.65,14288.0
2021-11-19 14:30:00,679.61,680.27,678.67,679.74,26768.0,679.61,680.27,678.67,679.74,26768.0
2021-11-19 14:40:00,679.86,680.5,678.41,680.5,22755.0,679.86,680.5,678.41,680.5,22755.0
2021-11-19 14:50:00,680.58,680.8,679.61,680.44,14188.0,680.58,680.8,679.61,680.44,14188.0
2021-11-19 15:00:00,680.51,681.58,680.22,680.94,29308.0,680.51,681.58,680.22,680.94,29308.0
2021-11-19 15:10:00,680.88,681.26,678.12,678.83,27310.0,680.88,681.26,678.12,678.83,27310.0
2021-11-19 15:20:00,678.72,679.57,678.52,678.72,16952.0,678.72,679.57,678.52,678.72,16952.0
2021-11-19 15:30:00,678.9,678.91,677.97,677.97,18243.0,678.9,678.91,677.97,677.97,18243.0
2021-11-19 15:40:00,678.13,678.23,677.24,677.94,29889.0,678.13,678.23,677.24,677.94,29889.0
2021-11-19 15:50:00,677.86,679.98,677.86,678.79,92274.0,677.86,679.98,677.86,678.79,92274.0
2021-11-22 09:30:00,675.08,677.97,673.14,675.38,123760.0,675.08,677.97,673.14,675.38,123760.0
2021-11-22 09:40:00,675.27,677.12,673.37,674.59,41051.0,675.27,677.12,673.37,674.59,41051.0
2021-11-22 09:50:00,674.32,679.48,674.31,675.29,42609.0,674.32,679.48,674.31,675.29,42609.0
2021-11-22 10:00:00,675.4,676.0,674.01,674.97,33122.0,675.4,676.0,674.01,674.97,33122.0
2021-11-22 10:10:00,675.0,675.37,674.31,674.31,22496.0,675.0,675.37,674.31,674.31,22496.0
2021-11-22 10:20:00,674.0,674.15,672.02,673.97,33603.0,674.0,674.15,672.02,673.97,33603.0
2021-11-22 10:30:00,674.15,674.44,670.36,671.29,92643.0,674.15,674.44,670.36,671.29,92643.0
2021-11-22 10:40:00,671.24,672.22,669.27,671.25,28533.0,671.24,672.22,669.27,671.25,28533.0
2021-11-22 10:50:00,671.5,672.0,669.83,670.21,19631.0,671.5,672.0,669.83,670.21,19631.0
2021-11-22 11:00:00,670.06,670.11,666.0,667.13,57893.0,670.06,670.11,666.0,667.13,57893.0
2021-11-22 11:10:00,666.84,666.84,664.78,666.18,33200.0,666.84,666.84,664.78,666.18,33200.0
2021-11-22 11:20:00,666.5,666.5,662.53,663.07,34120.0,666.5,666.5,662.53,663.07,34120.0
2021-11-22 11:30:00,663.02,663.78,661.66,662.45,50629.0,663.02,663.78,661.66,662.45,50629.0
2021-11-22 11:40:00,662.17,662.39,656.47,656.88,60182.0,662.17,662.39,656.47,656.88,60182.0
2021-11-22 11:50:00,656.84,661.06,656.81,659.73,50104.0,656.84,661.06,656.81,659.73,50104.0
2021-11-22 12:00:00,660.44,661.0,658.61,659.82,53365.0,660.44,661.0,658.61,659.82,53365.0
2021-11-22 12:10:00,660.5,660.78,658.52,658.63,25092.0,660.5,660.78,658.52,658.63,25092.0
2021-11-22 12:20:00,658.63,661.19,658.0,660.07,18432.0,658.63,661.19,658.0,660.07,18432.0
2021-11-22 12:30:00,660.26,663.01,660.26,662.18,23988.0,660.26,663.01,660.26,662.18,23988.0
2021-11-22 12:40:00,662.22,662.82,661.5,662.68,26717.0,662.22,662.82,661.5,662.68,26717.0
2021-11-22 12:50:00,662.68,663.2,661.21,661.91,11489.0,662.68,663.2,661.21,661.91,11489.0
2021-11-22 13:00:00,661.64,661.71,660.4,660.57,14316.0,661.64,661.71,660.4,660.57,14316.0
2021-11-22 13:10:00,660.58,660.82,659.51,660.82,19197.0,660.58,660.82,659.51,660.82,19197.0
2021-11-22 13:20:00,660.57,662.0,660.57,661.88,18076.0,660.57,662.0,660.57,661.88,18076.0
2021-11-22 13:30:00,662.1,662.1,659.61,659.81,24682.0,662.1,662.1,659.61,659.81,24682.0
2021-11-22 13:40:00,659.61,661.0,659.6,660.85,24366.0,659.61,661.0,659.6,660.85,24366.0
2021-11-22 13:50:00,660.72,662.35,660.7,661.65,14949.0,660.72,662.35,660.7,661.65,14949.0
2021-11-22 14:00:00,661.5,663.21,661.38,663.06,13473.0,661.5,663.21,661.38,663.06,13473.0
2021-11-22 14:10:00,663.06,663.72,662.74,663.62,14727.0,663.06,663.72,662.74,663.62,14727.0
2021-11-22 14:20:00,663.6,664.03,662.37,662.64,30387.0,663.6,664.03,662.37,662.64,30387.0
2021-11-22 14:30:00,662.79,664.64,662.35,664.08,19249.0,662.79,664.64,662.35,664.08,19249.0
2021-11-22 14:40:00,664.23,665.97,664.0,665.83,22907.0,664.23,665.97,664.0,665.83,22907.0
2021-11-22 14:50:00,665.8,667.06,665.52,665.93,22818.0,665.8,667.06,665.52,665.93,22818.0
2021-11-22 15:00:00,665.88,666.55,665.33,665.6,16944.0,665.88,666.55,665.33,665.6,16944.0
2021-11-22 15:10:00,665.79,666.15,664.5,665.59,14166.0,665.79,666.15,664.5,665.59,14166.0
2021-11-22 15:20:00,665.52,665.95,663.87,664.3,22915.0,665.52,665.95,663.87,664.3,22915.0
2021-11-22 15:30:00,664.5,665.66,663.28,663.5,21457.0,664.5,665.66,663.28,663.5,21457.0
2021-11-22 15:40:00,663.66,663.79,662.08,662.08,23969.0,663.66,663.79,662.08,662.08,23969.0
2021-11-22 15:50:00,662.1,662.24,658.57,659.11,97805.0,662.1,662.24,658.57,659.11,97805.0
2021-11-23 09:30:00,658.11,660.2,653.24,658.71,122991.0,658.11,660.2,653.24,658.71,122991.0
2021-11-23 09:40:00,658.74,666.43,657.09,664.61,65807.0,658.74,666.43,657.09,664.61,65807.0
2021-11-23 09:50:00,664.43,664.75,658.24,659.79,67383.0,664.43,664.75,658.24,659.79,67383.0
2021-11-23 10:00:00,660.19,661.01,654.67,655.22,50205.0,660.19,661.01,654.67,655.22,50205.0
2021-11-23 10:10:00,654.9,655.13,650.44,652.74,62600.0,654.9,655.13,650.44,652.74,62600.0
2021-11-23 10:20:00,652.85,656.46,649.58,650.11,41508.0,652.85,656.46,649.58,650.11,41508.0
2021-11-23 10:30:00,650.04,651.77,647.96,649.37,34700.0,650.04,651.77,647.96,649.37,34700.0
2021-11-23 10:40:00,649.48,649.99,647.81,648.78,22727.0,649.48,649.99,647.81,648.78,22727.0
2021-11-23 10:50:00,648.89,649.83,646.05,646.81,49494.0,648.89,649.83,646.05,646.81,49494.0
2021-11-23 11:00:00,646.87,649.08,646.18,648.87,36283.0,646.87,649.08,646.18,648.87,36283.0
2021-11-23 11:10:00,649.33,651.21,648.73,650.55,32854.0,649.33,651.21,648.73,650.55,32854.0
2021-11-23 11:20:00,650.64,652.36,649.77,652.04,26190.0,650.64,652.36,649.77,652.04,26190.0
2021-11-23 11:30:00,652.19,653.34,650.84,652.26,17629.0,652.19,653.34,650.84,652.26,17629.0
2021-11-23 11:40:00,652.37,653.1,650.05,653.0,12123.0,652.37,653.1,650.05,653.0,12123.0
2021-11-23 11:50:00,653.0,653.0,650.47,650.59,11640.0,653.0,653.0,650.47,650.59,11640.0
2021-11-23 12:00:00,650.62,651.2,649.48,651.17,28774.0,650.62,651.2,649.48,651.17,28774.0
2021-11-23 12:10:00,651.55,653.02,651.16,652.93,8354.0,651.55,653.02,651.16,652.93,8354.0
2021-11-23 12:20:00,652.8,654.68,652.8,654.07,16927.0,652.8,654.68,652.8,654.07,16927.0
2021-11-23 12:30:00,653.98,654.33,653.4,653.41,6909.0,653.98,654.33,653.4,653.41,6909.0
2021-11-23 12:40:00,653.06,653.41,650.33,651.01,25043.0,653.06,653.41,650.33,651.01,25043.0
2021-11-23 12:50:00,651.16,651.57,649.74,650.18,15108.0,651.16,651.57,649.74,650.18,15108.0
2021-11-23 13:00:00,650.75,651.84,650.36,651.0,6008.0,650.75,651.84,650.36,651.0,6008.0
2021-11-23 13:10:00,650.63,651.43,650.1,650.16,12642.0,650.63,651.43,650.1,650.16,12642.0
2021-11-23 13:20:00,650.34,652.96,650.33,652.12,10201.0,650.34,652.96,650.33,652.12,10201.0
2021-11-23 13:30:00,651.95,651.98,650.5,651.16,11698.0,651.95,651.98,650.5,651.16,11698.0
2021-11-23 13:40:00,651.23,653.05,650.99,652.08,8468.0,651.23,653.05,650.99,652.08,8468.0
2021-11-23 13:50:00,652.81,654.57,652.56,653.52,7544.0,652.81,654.57,652.56,653.52,7544.0
2021-11-23 14:00:00,653.25,653.75,652.0,652.28,6041.0,653.25,653.75,652.0,652.28,6041.0
2021-11-23 14:10:00,652.18,653.55,650.96,650.96,8942.0,652.18,653.55,650.96,650.96,8942.0
2021-11-23 14:20:00,651.14,652.62,650.87,651.72,8339.0,651.14,652.62,650.87,651.72,8339.0
2021-11-23 14:30:00,651.66,653.9,651.29,653.48,12314.0,651.66,653.9,651.29,653.48,12314.0
2021-11-23 14:40:00,653.55,654.5,652.67,654.28,10961.0,653.55,654.5,652.67,654.28,10961.0
2021-11-23 14:50:00,654.36,655.03,653.8,654.0,11701.0,654.36,655.03,653.8,654.0,11701.0
2021-11-23 15:00:00,653.91,655.0,653.28,654.14,7143.0,653.91,655.0,653.28,654.14,7143.0
2021-11-23 15:10:00,654.33,654.56,652.85,652.86,12875.0,654.33,654.56,652.85,652.86,12875.0
2021-11-23 15:20:00,652.89,654.91,652.61,653.78,15295.0,652.89,654.91,652.61,653.78,15295.0
2021-11-23 15:30:00,653.97,654.72,652.94,654.41,19232.0,653.97,654.72,652.94,654.41,19232.0
2021-11-23 15:40:00,654.36,654.44,653.23,653.36,21738.0,654.36,654.44,653.23,653.36,21738.0
2021-11-23 15:50:00,653.59,654.65,653.25,654.0,94718.0,653.59,654.65,653.25,654.0,94718.0
2021-11-24 09:30:00,657.84,658.01,651.1,656.58,85176.0,657.84,658.01,651.1,656.58,85176.0
2021-11-24 09:40:00,656.92,660.0,653.16,654.87,63782.0,656.92,660.0,653.16,654.87,63782.0
2021-11-24 09:50:00,655.12,657.21,653.2,657.13,34108.0,655.12,657.21,653.2,657.13,34108.0
2021-11-24 10:00:00,656.51,658.71,656.07,657.03,53965.0,656.51,658.71,656.07,657.03,53965.0
2021-11-24 10:10:00,656.4,657.2,654.52,656.95,20502.0,656.4,657.2,654.52,656.95,20502.0
2021-11-24 10:20:00,656.54,658.77,656.18,658.11,25800.0,656.54,658.77,656.18,658.11,25800.0
2021-11-24 10:30:00,658.3,661.44,657.89,659.66,25253.0,658.3,661.44,657.89,659.66,25253.0
2021-11-24 10:40:00,659.69,660.09,657.35,657.4,34550.0,659.69,660.09,657.35,657.4,34550.0
2021-11-24 10:50:00,658.01,659.81,657.72,658.34,19476.0,658.01,659.81,657.72,658.34,19476.0
2021-11-24 11:00:00,658.0,658.14,655.21,656.89,16598.0,658.0,658.14,655.21,656.89,16598.0
2021-11-24 11:10:00,656.89,659.03,656.89,658.05,24310.0,656.89,659.03,656.89,658.05,24310.0
2021-11-24 11:20:00,658.04,659.56,657.55,658.94,17768.0,658.04,659.56,657.55,658.94,17768.0
2021-11-24 11:30:00,659.34,660.17,658.2,659.6,14885.0,659.34,660.17,658.2,659.6,14885.0
2021-11-24 11:40:00,659.42,660.9,659.35,660.68,17105.0,659.42,660.9,659.35,660.68,17105.0
2021-11-24 11:50:00,660.61,661.19,660.22,660.36,9300.0,660.61,661.19,660.22,660.36,9300.0
2021-11-24 12:00:00,660.47,660.9,659.41,659.89,11674.0,660.47,660.9,659.41,659.89,11674.0
2021-11-24 12:10:00,659.62,660.37,658.08,658.08,21981.0,659.62,660.37,658.08,658.08,21981.0
2021-11-24 12:20:00,658.33,658.35,656.75,657.39,16220.0,658.33,658.35,656.75,657.39,16220.0
2021-11-24 12:30:00,657.47,658.55,656.92,658.52,7210.0,657.47,658.55,656.92,658.52,7210.0
2021-11-24 12:40:00,658.84,659.09,658.16,658.94,7769.0,658.84,659.09,658.16,658.94,7769.0
2021-11-24 12:50:00,659.02,659.87,659.02,659.74,5571.0,659.02,659.87,659.02,659.74,5571.0
2021-11-24 13:00:00,659.8,660.25,658.73,660.0,7738.0,659.8,660.25,658.73,660.0,7738.0
2021-11-24 13:10:00,660.07,660.08,658.46,658.68,13768.0,660.07,660.08,658.46,658.68,13768.0
2021-11-24 13:20:00,658.91,659.52,658.59,659.46,7891.0,658.91,659.52,658.59,659.46,7891.0
2021-11-24 13:30:00,659.78,660.03,659.15,659.6,4208.0,659.78,660.03,659.15,659.6,4208.0
2021-11-24 13:40:00,659.38,660.07,658.5,659.46,6016.0,659.38,660.07,658.5,659.46,6016.0
2021-11-24 13:50:00,659.63,660.51,659.63,659.84,5119.0,659.63,660.51,659.63,659.84,5119.0
2021-11-24 14:00:00,659.92,660.88,657.87,658.27,11756.0,659.92,660.88,657.87,658.27,11756.0
2021-11-24 14:10:00,658.12,659.38,656.89,659.01,22748.0,658.12,659.38,656.89,659.01,22748.0
2021-11-24 14:20:00,659.2,659.23,657.73,657.75,11653.0,659.2,659.23,657.73,657.75,11653.0
2021-11-24 14:30:00,658.05,658.5,657.0,657.29,6825.0,658.05,658.5,657.0,657.29,6825.0
2021-11-24 14:40:00,657.19,658.13,657.15,657.17,5333.0,657.19,658.13,657.15,657.17,5333.0
2021-11-24 14:50:00,657.35,657.67,656.28,656.6,10517.0,657.35,657.67,656.28,656.6,10517.0
2021-11-24 15:00:00,656.45,657.21,656.07,657.21,10999.0,656.45,657.21,656.07,657.21,10999.0
2021-11-24 15:10:00,657.14,659.29,656.93,659.29,10789.0,657.14,659.29,656.93,659.29,10789.0
2021-11-24 15:20:00,659.27,659.65,658.79,659.11,6067.0,659.27,659.65,658.79,659.11,6067.0
2021-11-24 15:30:00,659.39,659.98,658.47,659.67,10315.0,659.39,659.98,658.47,659.67,10315.0
2021-11-24 15:40:00,659.52,659.63,657.76,657.97,20309.0,659.52,659.63,657.76,657.97,20309.0
2021-11-24 15:50:00,658.01,659.1,657.65,658.19,86638.0,658.01,659.1,657.65,658.19,86638.0
2021-11-26 09:30:00,675.15,676.41,668.5,668.6,288274.0,675.15,676.41,668.5,668.6,288274.0
2021-11-26 09:40:00,668.42,669.37,662.98,664.2,124114.0,668.42,669.37,662.98,664.2,124114.0
2021-11-26 09:50:00,664.13,671.39,664.13,670.62,60784.0,664.13,671.39,664.13,670.62,60784.0
2021-11-26 10:00:00,670.53,670.65,663.58,663.58,45797.0,670.53,670.65,663.58,663.58,45797.0
2021-11-26 10:10:00,663.62,664.29,660.67,664.29,43901.0,663.62,664.29,660.67,664.29,43901.0
2021-11-26 10:20:00,664.27,666.25,663.51,665.3,30506.0,664.27,666.25,663.51,665.3,30506.0
2021-11-26 10:30:00,665.41,666.95,664.4,664.44,26699.0,665.41,666.95,664.4,664.44,26699.0
2021-11-26 10:40:00,664.75,665.29,663.74,665.03,18054.0,664.75,665.29,663.74,665.03,18054.0
2021-11-26 10:50:00,665.07,665.81,663.92,664.28,19003.0,665.07,665.81,663.92,664.28,19003.0
2021-11-26 11:00:00,664.21,665.99,662.81,665.99,21886.0,664.21,665.99,662.81,665.99,21886.0
2021-11-26 11:10:00,665.73,665.8,662.85,664.57,25725.0,665.73,665.8,662.85,664.57,25725.0
2021-11-26 11:20:00,664.64,667.26,664.35,667.15,54601.0,664.64,667.26,664.35,667.15,54601.0
2021-11-26 11:30:00,667.3,669.19,666.78,669.19,62841.0,667.3,669.19,666.78,669.19,62841.0
2021-11-26 11:40:00,669.0,669.19,667.45,667.69,37479.0,669.0,669.19,667.45,667.69,37479.0
2021-11-26 11:50:00,667.86,669.86,667.44,669.0,29367.0,667.86,669.86,667.44,669.0,29367.0
2021-11-26 12:00:00,669.23,669.8,667.84,669.77,28935.0,669.23,669.8,667.84,669.77,28935.0
2021-11-26 12:10:00,669.78,669.91,667.56,668.74,33496.0,669.78,669.91,667.56,668.74,33496.0
2021-11-26 12:20:00,668.54,671.63,668.38,671.28,53020.0,668.54,671.63,668.38,671.28,53020.0
2021-11-26 12:30:00,671.27,672.2,670.83,671.97,48105.0,671.27,672.2,670.83,671.97,48105.0
2021-11-26 12:40:00,672.06,672.06,668.77,668.9,48580.0,672.06,672.06,668.77,668.9,48580.0
2021-11-26 12:50:00,668.77,668.77,664.0,665.6,206086.0,668.77,668.77,664.0,665.6,206086.0
2021-11-29 09:30:00,664.41,666.99,658.36,659.05,162979.0,664.41,666.99,658.36,659.05,162979.0
2021-11-29 09:40:00,658.97,662.25,658.29,661.03,63377.0,658.97,662.25,658.29,661.03,63377.0
2021-11-29 09:50:00,660.76,665.26,660.42,665.26,56035.0,660.76,665.26,660.42,665.26,56035.0
2021-11-29 10:00:00,664.95,664.96,662.45,664.1,40507.0,664.95,664.96,662.45,664.1,40507.0
2021-11-29 10:10:00,664.09,665.22,661.24,663.28,76312.0,664.09,665.22,661.24,663.28,76312.0
2021-11-29 10:20:00,663.3,664.5,661.62,662.1,27982.0,663.3,664.5,661.62,662.1,27982.0
2021-11-29 10:30:00,662.16,662.59,658.92,659.85,37455.0,662.16,662.59,658.92,659.85,37455.0
2021-11-29 10:40:00,659.95,661.39,658.37,660.12,24209.0,659.95,661.39,658.37,660.12,24209.0
2021-11-29 10:50:00,660.03,660.9,658.81,660.43,21641.0,660.03,660.9,658.81,660.43,21641.0
2021-11-29 11:00:00,660.08,661.16,659.19,660.91,23455.0,660.08,661.16,659.19,660.91,23455.0
2021-11-29 11:10:00,660.85,661.2,659.76,660.99,16494.0,660.85,661.2,659.76,660.99,16494.0
2021-11-29 11:20:00,661.26,662.55,659.64,660.92,23129.0,661.26,662.55,659.64,660.92,23129.0
2021-11-29 11:30:00,661.15,663.24,660.74,663.04,18931.0,661.15,663.24,660.74,663.04,18931.0
2021-11-29 11:40:00,663.2,663.46,661.75,661.82,20935.0,663.2,663.46,661.75,661.82,20935.0
2021-11-29 11:50:00,661.81,662.34,661.15,661.88,14857.0,661.81,662.34,661.15,661.88,14857.0
2021-11-29 12:00:00,661.87,663.0,661.0,661.97,22373.0,661.87,663.0,661.0,661.97,22373.0
2021-11-29 12:10:00,662.04,662.94,661.4,662.36,32600.0,662.04,662.94,661.4,662.36,32600.0
2021-11-29 12:20:00,662.38,663.0,660.79,661.93,23632.0,662.38,663.0,660.79,661.93,23632.0
2021-11-29 12:30:00,662.0,662.59,661.49,662.47,15010.0,662.0,662.59,661.49,662.47,15010.0
2021-11-29 12:40:00,662.5,662.78,661.01,661.92,9703.0,662.5,662.78,661.01,661.92,9703.0
2021-11-29 12:50:00,662.09,662.3,660.69,661.91,13853.0,662.09,662.3,660.69,661.91,13853.0
2021-11-29 13:00:00,661.85,662.96,661.84,662.55,13737.0,661.85,662.96,661.84,662.55,13737.0
2021-11-29 13:10:00,662.62,662.7,662.08,662.7,28110.0,662.62,662.7,662.08,662.7,28110.0
2021-11-29 13:20:00,662.64,662.79,662.22,662.47,11403.0,662.64,662.79,662.22,662.47,11403.0
2021-11-29 13:30:00,662.64,664.68,662.64,664.23,34464.0,662.64,664.68,662.64,664.23,34464.0
2021-11-29 13:40:00,664.35,666.0,664.35,665.27,40156.0,664.35,666.0,664.35,665.27,40156.0
2021-11-29 13:50:00,665.27,667.99,664.77,667.16,44538.0,665.27,667.99,664.77,667.16,44538.0
2021-11-29 14:00:00,667.29,667.49,665.88,666.76,16913.0,667.29,667.49,665.88,666.76,16913.0
2021-11-29 14:10:00,666.76,667.34,666.07,666.9,15285.0,666.76,667.34,666.07,666.9,15285.0
2021-11-29 14:20:00,666.86,667.36,666.23,666.32,12313.0,666.86,667.36,666.23,666.32,12313.0
2021-11-29 14:30:00,666.34,666.74,665.21,665.49,27387.0,666.34,666.74,665.21,665.49,27387.0
2021-11-29 14:40:00,665.49,666.86,665.48,666.72,9823.0,665.49,666.86,665.48,666.72,9823.0
2021-11-29 14:50:00,666.65,667.07,665.8,666.01,12738.0,666.65,667.07,665.8,666.01,12738.0
2021-11-29 15:00:00,665.97,666.17,664.77,665.91,29081.0,665.97,666.17,664.77,665.91,29081.0
2021-11-29 15:10:00,665.96,666.14,665.08,665.75,14023.0,665.96,666.14,665.08,665.75,14023.0
2021-11-29 15:20:00,665.81,665.81,664.07,664.31,12425.0,665.81,665.81,664.07,664.31,12425.0
2021-11-29 15:30:00,664.25,664.63,663.66,663.9,16331.0,664.25,664.63,663.66,663.9,16331.0
2021-11-29 15:40:00,663.81,664.59,663.73,664.18,17505.0,663.81,664.59,663.73,664.18,17505.0
2021-11-29 15:50:00,664.37,665.2,663.43,663.43,105245.0,664.37,665.2,663.43,663.43,105245.0
2021-11-30 09:30:00,668.2,675.27,666.76,672.07,105820.0,668.2,675.27,666.76,672.07,105820.0
2021-11-30 09:40:00,673.35,674.42,670.17,672.19,56377.0,673.35,674.42,670.17,672.19,56377.0
2021-11-30 09:50:00,672.19,674.26,670.65,673.58,25386.0,672.19,674.26,670.65,673.58,25386.0
2021-11-30 10:00:00,673.9,675.38,673.1,674.43,38960.0,673.9,675.38,673.1,674.43,38960.0
2021-11-30 10:10:00,674.22,674.64,672.71,673.27,19930.0,674.22,674.64,672.71,673.27,19930.0
2021-11-30 10:20:00,672.92,673.34,671.08,672.08,32764.0,672.92,673.34,671.08,672.08,32764.0
2021-11-30 10:30:00,672.09,672.54,668.06,668.4,28363.0,672.09,672.54,668.06,668.4,28363.0
2021-11-30 10:40:00,668.81,669.0,663.38,664.2,30359.0,668.81,669.0,663.38,664.2,30359.0
2021-11-30 10:50:00,664.02,664.02,657.74,657.74,44043.0,664.02,664.02,657.74,657.74,44043.0
2021-11-30 11:00:00,657.72,660.28,657.02,658.41,47222.0,657.72,660.28,657.02,658.41,47222.0
2021-11-30 11:10:00,658.14,661.99,657.47,660.0,39450.0,658.14,661.99,657.47,660.0,39450.0
2021-11-30 11:20:00,660.0,660.47,658.11,658.18,37599.0,660.0,660.47,658.11,658.18,37599.0
2021-11-30 11:30:00,658.1,660.17,658.1,659.39,23606.0,658.1,660.17,658.1,659.39,23606.0
2021-11-30 11:40:00,658.97,659.05,656.0,658.12,26577.0,658.97,659.05,656.0,658.12,26577.0
2021-11-30 11:50:00,657.87,658.26,655.56,658.18,19990.0,657.87,658.26,655.56,658.18,19990.0
2021-11-30 12:00:00,658.24,658.24,656.34,656.71,19640.0,658.24,658.24,656.34,656.71,19640.0
2021-11-30 12:10:00,656.31,657.85,655.45,657.56,18718.0,656.31,657.85,655.45,657.56,18718.0
2021-11-30 12:20:00,657.57,657.57,655.75,655.78,26962.0,657.57,657.57,655.75,655.78,26962.0
2021-11-30 12:30:00,655.78,655.87,654.08,654.08,30582.0,655.78,655.87,654.08,654.08,30582.0
2021-11-30 12:40:00,654.35,654.75,652.9,653.0,33517.0,654.35,654.75,652.9,653.0,33517.0
2021-11-30 12:50:00,653.22,653.63,650.57,650.57,30697.0,653.22,653.63,650.57,650.57,30697.0
2021-11-30 13:00:00,650.72,651.36,649.52,650.09,44454.0,650.72,651.36,649.52,650.09,44454.0
2021-11-30 13:10:00,650.05,650.55,649.7,649.71,32310.0,650.05,650.55,649.7,649.71,32310.0
2021-11-30 13:20:00,650.01,650.5,649.23,649.98,29142.0,650.01,650.5,649.23,649.98,29142.0
2021-11-30 13:30:00,649.88,650.94,649.72,650.71,32188.0,649.88,650.94,649.72,650.71,32188.0
2021-11-30 13:40:00,650.58,650.61,649.31,649.83,26355.0,650.58,650.61,649.31,649.83,26355.0
2021-11-30 13:50:00,649.67,650.74,649.66,650.36,41496.0,649.67,650.74,649.66,650.36,41496.0
2021-11-30 14:00:00,650.33,650.59,649.39,649.87,46779.0,650.33,650.59,649.39,649.87,46779.0
2021-11-30 14:10:00,650.03,650.51,649.17,649.7,25841.0,650.03,650.51,649.17,649.7,25841.0
2021-11-30 14:20:00,649.68,649.81,648.49,648.88,20426.0,649.68,649.81,648.49,648.88,20426.0
2021-11-30 14:30:00,648.88,649.19,646.78,646.92,25957.0,648.88,649.19,646.78,646.92,25957.0
2021-11-30 14:40:00,647.07,647.48,646.25,646.44,32178.0,647.07,647.48,646.25,646.44,32178.0
2021-11-30 14:50:00,646.44,646.51,645.07,645.46,38615.0,646.44,646.51,645.07,645.46,38615.0
2021-11-30 15:00:00,645.44,645.55,644.65,645.12,50849.0,645.44,645.55,644.65,645.12,50849.0
2021-11-30 15:10:00,645.13,645.95,644.87,645.27,116553.0,645.13,645.95,644.87,645.27,116553.0
2021-11-30 15:20:00,645.24,645.42,643.85,644.44,76753.0,645.24,645.42,643.85,644.44,76753.0
2021-11-30 15:30:00,644.27,644.9,641.82,641.98,97205.0,644.27,644.9,641.82,641.98,97205.0
2021-11-30 15:40:00,641.94,642.13,640.87,640.92,194752.0,641.94,642.13,640.87,640.92,194752.0
2021-11-30 15:50:00,641.1,642.83,640.01,641.77,488474.0,641.1,642.83,640.01,641.77,488474.0
2021-12-01 09:30:00,649.48,653.99,646.27,652.94,115110.0,649.48,653.99,646.27,652.94,115110.0
2021-12-01 09:40:00,653.05,654.52,649.6,650.31,52295.0,653.05,654.52,649.6,650.31,52295.0
2021-12-01 09:50:00,650.07,652.97,647.32,647.68,34951.0,650.07,652.97,647.32,647.68,34951.0
2021-12-01 10:00:00,647.75,651.51,647.74,649.73,39172.0,647.75,651.51,647.74,649.73,39172.0
2021-12-01 10:10:00,649.89,650.2,646.51,647.36,29116.0,649.89,650.2,646.51,647.36,29116.0
2021-12-01 10:20:00,647.57,647.57,644.56,644.73,28442.0,647.57,647.57,644.56,644.73,28442.0
2021-12-01 10:30:00,645.1,646.0,643.5,643.5,29011.0,645.1,646.0,643.5,643.5,29011.0
2021-12-01 10:40:00,643.27,643.89,641.63,642.65,43802.0,643.27,643.89,641.63,642.65,43802.0
2021-12-01 10:50:00,642.64,644.99,642.64,644.76,24789.0,642.64,644.99,642.64,644.76,24789.0
2021-12-01 11:00:00,644.82,645.24,643.94,644.23,13596.0,644.82,645.24,643.94,644.23,13596.0
2021-12-01 11:10:00,644.31,647.37,644.1,647.36,20876.0,644.31,647.37,644.1,647.36,20876.0
2021-12-01 11:20:00,647.21,647.29,645.27,646.05,16073.0,647.21,647.29,645.27,646.05,16073.0
2021-12-01 11:30:00,646.21,646.21,644.01,644.8,21960.0,646.21,646.21,644.01,644.8,21960.0
2021-12-01 11:40:00,644.99,645.61,644.27,645.11,19922.0,644.99,645.61,644.27,645.11,19922.0
2021-12-01 11:50:00,645.04,645.4,642.01,642.29,16760.0,645.04,645.4,642.01,642.29,16760.0
2021-12-01 12:00:00,642.11,642.11,638.57,639.25,27989.0,642.11,642.11,638.57,639.25,27989.0
2021-12-01 12:10:00,639.04,639.04,634.58,635.14,55219.0,639.04,639.04,634.58,635.14,55219.0
2021-12-01 12:20:00,635.19,636.51,634.62,634.94,41635.0,635.19,636.51,634.62,634.94,41635.0
2021-12-01 12:30:00,635.13,637.39,635.07,636.47,15242.0,635.13,637.39,635.07,636.47,15242.0
2021-12-01 12:40:00,636.67,636.96,635.54,636.17,16048.0,636.67,636.96,635.54,636.17,16048.0
2021-12-01 12:50:00,636.17,636.17,633.31,633.49,22335.0,636.17,636.17,633.31,633.49,22335.0
2021-12-01 13:00:00,633.57,635.54,632.18,633.22,31139.0,633.57,635.54,632.18,633.22,31139.0
2021-12-01 13:10:00,633.26,633.9,631.59,631.77,27861.0,633.26,633.9,631.59,631.77,27861.0
2021-12-01 13:20:00,631.95,633.91,631.54,633.29,16512.0,631.95,633.91,631.54,633.29,16512.0
2021-12-01 13:30:00,633.21,633.22,631.51,631.56,22421.0,633.21,633.22,631.51,631.56,22421.0
2021-12-01 13:40:00,631.68,631.68,628.27,628.87,49459.0,631.68,631.68,628.27,628.87,49459.0
2021-12-01 13:50:00,628.96,630.77,628.58,630.08,49398.0,628.96,630.77,628.58,630.08,49398.0
2021-12-01 14:00:00,629.92,629.93,627.17,627.76,24539.0,629.92,629.93,627.17,627.76,24539.0
2021-12-01 14:10:00,627.66,628.07,625.76,626.87,24645.0,627.66,628.07,625.76,626.87,24645.0
2021-12-01 14:20:00,627.02,629.43,626.25,628.49,32860.0,627.02,629.43,626.25,628.49,32860.0
2021-12-01 14:30:00,628.22,628.97,627.59,627.89,25389.0,628.22,628.97,627.59,627.89,25389.0
2021-12-01 14:40:00,627.91,629.37,626.4,629.03,32356.0,627.91,629.37,626.4,629.03,32356.0
2021-12-01 14:50:00,628.89,629.22,625.73,625.89,32086.0,628.89,629.22,625.73,625.89,32086.0
2021-12-01 15:00:00,625.71,626.32,622.22,622.22,51459.0,625.71,626.32,622.22,622.22,51459.0
2021-12-01 15:10:00,622.45,624.05,621.4,621.83,28165.0,622.45,624.05,621.4,621.83,28165.0
2021-12-01 15:20:00,621.95,622.11,619.76,619.86,64878.0,621.95,622.11,619.76,619.86,64878.0
2021-12-01 15:30:00,619.86,620.13,618.52,619.69,77554.0,619.86,620.13,618.52,619.69,77554.0
2021-12-01 15:40:00,619.7,620.89,618.03,618.42,77211.0,619.7,620.89,618.03,618.42,77211.0
2021-12-01 15:50:00,618.41,620.11,617.07,617.23,294007.0,618.41,620.11,617.07,617.23,294007.0
2021-12-02 09:30:00,617.79,623.66,617.1,622.0,131562.0,617.79,623.66,617.1,622.0,131562.0
2021-12-02 09:40:00,621.79,625.36,619.75,621.02,62564.0,621.79,625.36,619.75,621.02,62564.0
2021-12-02 09:50:00,620.65,622.68,616.29,622.56,60680.0,620.65,622.68,616.29,622.56,60680.0
2021-12-02 10:00:00,621.99,624.53,619.66,619.98,44539.0,621.99,624.53,619.66,619.98,44539.0
2021-12-02 10:10:00,620.16,620.33,616.28,616.42,39241.0,620.16,620.33,616.28,616.42,39241.0
2021-12-02 10:20:00,616.38,621.19,615.87,620.84,27974.0,616.38,621.19,615.87,620.84,27974.0
2021-12-02 10:30:00,621.07,621.24,614.37,614.99,26595.0,621.07,621.24,614.37,614.99,26595.0
2021-12-02 10:40:00,615.39,617.66,613.24,615.54,33728.0,615.39,617.66,613.24,615.54,33728.0
2021-12-02 10:50:00,615.7,618.9,614.65,617.52,37010.0,615.7,618.9,614.65,617.52,37010.0
2021-12-02 11:00:00,617.59,619.04,615.05,618.92,21243.0,617.59,619.04,615.05,618.92,21243.0
2021-12-02 11:10:00,618.86,619.73,617.81,617.92,19412.0,618.86,619.73,617.81,617.92,19412.0
2021-12-02 11:20:00,617.57,619.7,617.0,619.13,19073.0,617.57,619.7,617.0,619.13,19073.0
2021-12-02 11:30:00,618.63,619.2,615.35,616.49,54520.0,618.63,619.2,615.35,616.49,54520.0
2021-12-02 11:40:00,616.38,618.21,614.58,616.72,15963.0,616.38,618.21,614.58,616.72,15963.0
2021-12-02 11:50:00,617.31,618.26,615.9,618.26,23943.0,617.31,618.26,615.9,618.26,23943.0
2021-12-02 12:00:00,618.27,619.62,617.29,619.62,19236.0,618.27,619.62,617.29,619.62,19236.0
2021-12-02 12:10:00,619.61,619.99,618.63,619.42,16746.0,619.61,619.99,618.63,619.42,16746.0
2021-12-02 12:20:00,619.47,620.27,618.57,618.88,23263.0,619.47,620.27,618.57,618.88,23263.0
2021-12-02 12:30:00,618.89,619.9,617.7,617.7,14049.0,618.89,619.9,617.7,617.7,14049.0
2021-12-02 12:40:00,617.78,619.64,617.72,619.54,13216.0,617.78,619.64,617.72,619.54,13216.0
2021-12-02 12:50:00,619.5,619.87,617.66,617.66,14913.0,619.5,619.87,617.66,617.66,14913.0
2021-12-02 13:00:00,617.98,619.1,616.31,616.61,20884.0,617.98,619.1,616.31,616.61,20884.0
2021-12-02 13:10:00,616.67,617.2,615.91,616.17,9994.0,616.67,617.2,615.91,616.17,9994.0
2021-12-02 13:20:00,616.26,616.5,614.18,614.74,12332.0,616.26,616.5,614.18,614.74,12332.0
2021-12-02 13:30:00,614.69,614.97,613.5,614.85,18190.0,614.69,614.97,613.5,614.85,18190.0
2021-12-02 13:40:00,615.16,615.2,612.88,613.49,30492.0,615.16,615.2,612.88,613.49,30492.0
2021-12-02 13:50:00,613.67,616.12,613.0,615.88,16824.0,613.67,616.12,613.0,615.88,16824.0
2021-12-02 14:00:00,615.95,616.3,614.41,615.07,17462.0,615.95,616.3,614.41,615.07,17462.0
2021-12-02 14:10:00,615.3,617.06,614.41,616.93,13021.0,615.3,617.06,614.41,616.93,13021.0
2021-12-02 14:20:00,617.01,617.1,615.96,616.52,34897.0,617.01,617.1,615.96,616.52,34897.0
2021-12-02 14:30:00,616.2,617.0,615.66,616.69,24603.0,616.2,617.0,615.66,616.69,24603.0
2021-12-02 14:40:00,616.69,617.13,615.77,615.79,16123.0,616.69,617.13,615.77,615.79,16123.0
2021-12-02 14:50:00,616.17,617.2,615.38,616.27,22924.0,616.17,617.2,615.38,616.27,22924.0
2021-12-02 15:00:00,616.39,619.0,616.27,618.25,24523.0,616.39,619.0,616.27,618.25,24523.0
2021-12-02 15:10:00,618.68,619.01,617.23,617.78,22491.0,618.68,619.01,617.23,617.78,22491.0
2021-12-02 15:20:00,617.58,618.35,617.1,618.07,21795.0,617.58,618.35,617.1,618.07,21795.0
2021-12-02 15:30:00,618.04,619.16,617.91,618.8,28283.0,618.04,619.16,617.91,618.8,28283.0
2021-12-02 15:40:00,618.97,620.04,618.65,619.07,28143.0,618.97,620.04,618.65,619.07,28143.0
2021-12-02 15:50:00,619.16,619.16,614.81,615.78,287393.0,619.16,619.16,614.81,615.78,287393.0
2021-12-03 09:30:00,622.75,625.5,613.22,613.54,79744.0,622.75,625.5,613.22,613.54,79744.0
2021-12-03 09:40:00,613.7,614.35,611.3,611.99,27642.0,613.7,614.35,611.3,611.99,27642.0
2021-12-03 09:50:00,611.95,613.09,609.24,610.3,41220.0,611.95,613.09,609.24,610.3,41220.0
2021-12-03 10:00:00,610.2,611.38,602.71,603.0,77378.0,610.2,611.38,602.71,603.0,77378.0
2021-12-03 10:10:00,602.93,606.95,601.87,605.4,47756.0,602.93,606.95,601.87,605.4,47756.0
2021-12-03 10:20:00,606.08,607.77,604.02,607.77,47282.0,606.08,607.77,604.02,607.77,47282.0
2021-12-03 10:30:00,607.4,607.5,604.56,604.94,25822.0,607.4,607.5,604.56,604.94,25822.0
2021-12-03 10:40:00,605.22,605.44,603.0,603.79,27838.0,605.22,605.44,603.0,603.79,27838.0
2021-12-03 10:50:00,603.81,605.03,603.46,603.46,34362.0,603.81,605.03,603.46,603.46,34362.0
2021-12-03 11:00:00,603.43,604.86,601.74,603.83,44846.0,603.43,604.86,601.74,603.83,44846.0
2021-12-03 11:10:00,603.71,604.39,601.82,602.95,44053.0,603.71,604.39,601.82,602.95,44053.0
2021-12-03 11:20:00,602.6,604.1,602.02,602.73,50356.0,602.6,604.1,602.02,602.73,50356.0
2021-12-03 11:30:00,602.75,603.66,601.18,601.46,37108.0,602.75,603.66,601.18,601.46,37108.0
2021-12-03 11:40:00,601.59,602.6,599.26,599.56,50407.0,601.59,602.6,599.26,599.56,50407.0
2021-12-03 11:50:00,599.35,600.14,597.71,598.28,56942.0,599.35,600.14,597.71,598.28,56942.0
2021-12-03 12:00:00,598.18,600.16,595.46,599.93,92316.0,598.18,600.16,595.46,599.93,92316.0
2021-12-03 12:10:00,599.89,601.61,599.3,601.49,83937.0,599.89,601.61,599.3,601.49,83937.0
2021-12-03 12:20:00,601.67,602.15,600.42,601.07,29332.0,601.67,602.15,600.42,601.07,29332.0
2021-12-03 12:30:00,601.02,602.04,599.01,601.97,34290.0,601.02,602.04,599.01,601.97,34290.0
2021-12-03 12:40:00,601.87,602.12,599.75,600.31,26122.0,601.87,602.12,599.75,600.31,26122.0
2021-12-03 12:50:00,600.44,601.23,599.24,600.08,27832.0,600.44,601.23,599.24,600.08,27832.0
2021-12-03 13:00:00,600.04,601.82,599.15,601.6,28913.0,600.04,601.82,599.15,601.6,28913.0
2021-12-03 13:10:00,601.62,602.05,600.22,601.54,21638.0,601.62,602.05,600.22,601.54,21638.0
2021-12-03 13:20:00,601.74,601.74,601.13,601.22,22185.0,601.74,601.74,601.13,601.22,22185.0
2021-12-03 13:30:00,601.27,601.72,599.0,599.61,25108.0,601.27,601.72,599.0,599.61,25108.0
2021-12-03 13:40:00,599.75,601.14,599.44,601.0,22109.0,599.75,601.14,599.44,601.0,22109.0
2021-12-03 13:50:00,601.13,602.08,599.25,599.61,54236.0,601.13,602.08,599.25,599.61,54236.0
2021-12-03 14:00:00,599.63,600.4,597.96,598.93,33363.0,599.63,600.4,597.96,598.93,33363.0
2021-12-03 14:10:00,598.87,601.11,598.41,598.49,44330.0,598.87,601.11,598.41,598.49,44330.0
2021-12-03 14:20:00,598.78,601.12,597.09,600.46,45277.0,598.78,601.12,597.09,600.46,45277.0
2021-12-03 14:30:00,600.75,600.82,597.64,598.34,30442.0,600.75,600.82,597.64,598.34,30442.0
2021-12-03 14:40:00,598.42,598.85,597.63,597.68,32672.0,598.42,598.85,597.63,597.68,32672.0
2021-12-03 14:50:00,597.69,598.93,597.45,597.7,21960.0,597.69,598.93,597.45,597.7,21960.0
2021-12-03 15:00:00,597.7,598.3,596.2,596.4,47119.0,597.7,598.3,596.2,596.4,47119.0
2021-12-03 15:10:00,596.42,597.58,596.23,596.82,78058.0,596.42,597.58,596.23,596.82,78058.0
2021-12-03 15:20:00,596.9,597.53,595.65,595.74,86600.0,596.9,597.53,595.65,595.74,86600.0
2021-12-03 15:30:00,596.0,597.75,595.53,595.53,71271.0,596.0,597.75,595.53,595.53,71271.0
2021-12-03 15:40:00,595.75,596.66,594.1,595.39,91500.0,595.75,596.66,594.1,595.39,91500.0
2021-12-03 15:50:00,595.4,602.66,594.0,602.35,403886.0,595.4,602.66,594.0,602.35,403886.0
2021-12-06 09:30:00,606.46,607.67,601.0,606.09,148844.0,606.46,607.67,601.0,606.09,148844.0
2021-12-06 09:40:00,605.97,612.95,605.13,612.82,127118.0,605.97,612.95,605.13,612.82,127118.0
2021-12-06 09:50:00,612.57,615.36,610.0,611.8,79793.0,612.57,615.36,610.0,611.8,79793.0
2021-12-06 10:00:00,611.77,614.97,610.41,614.97,74987.0,611.77,614.97,610.41,614.97,74987.0
2021-12-06 10:10:00,614.18,617.29,613.85,615.22,61891.0,614.18,617.29,613.85,615.22,61891.0
2021-12-06 10:20:00,615.05,616.14,613.61,613.87,27522.0,615.05,616.14,613.61,613.87,27522.0
2021-12-06 10:30:00,614.21,614.8,609.52,609.81,38935.0,614.21,614.8,609.52,609.81,38935.0
2021-12-06 10:40:00,609.81,610.86,608.45,610.45,36437.0,609.81,610.86,608.45,610.45,36437.0
2021-12-06 10:50:00,610.11,611.9,608.5,611.41,19407.0,610.11,611.9,608.5,611.41,19407.0
2021-12-06 11:00:00,611.7,613.3,609.94,613.21,26863.0,611.7,613.3,609.94,613.21,26863.0
2021-12-06 11:10:00,613.22,613.45,608.5,611.16,28042.0,613.22,613.45,608.5,611.16,28042.0
2021-12-06 11:20:00,610.5,610.55,608.7,610.22,18570.0,610.5,610.55,608.7,610.22,18570.0
2021-12-06 11:30:00,610.55,614.08,609.45,612.07,20181.0,610.55,614.08,609.45,612.07,20181.0
2021-12-06 11:40:00,612.24,613.23,610.8,611.08,19306.0,612.24,613.23,610.8,611.08,19306.0
2021-12-06 11:50:00,610.95,611.03,609.51,610.49,11972.0,610.95,611.03,609.51,610.49,11972.0
2021-12-06 12:00:00,610.44,611.29,609.63,609.65,16240.0,610.44,611.29,609.63,609.65,16240.0
2021-12-06 12:10:00,609.52,611.84,609.26,610.67,19372.0,609.52,611.84,609.26,610.67,19372.0
2021-12-06 12:20:00,610.81,611.47,610.17,610.17,13436.0,610.81,611.47,610.17,610.17,13436.0
2021-12-06 12:30:00,610.21,611.06,610.05,610.32,18306.0,610.21,611.06,610.05,610.32,18306.0
2021-12-06 12:40:00,610.23,612.0,609.42,612.0,14285.0,610.23,612.0,609.42,612.0,14285.0
2021-12-06 12:50:00,612.18,613.57,612.06,612.76,17962.0,612.18,613.57,612.06,612.76,17962.0
2021-12-06 13:00:00,613.18,613.18,611.47,612.49,15163.0,613.18,613.18,611.47,612.49,15163.0
2021-12-06 13:10:00,612.68,613.66,612.51,613.06,13274.0,612.68,613.66,612.51,613.06,13274.0
2021-12-06 13:20:00,613.02,614.63,612.42,614.24,17784.0,613.02,614.63,612.42,614.24,17784.0
2021-12-06 13:30:00,614.48,615.0,613.58,613.76,19394.0,614.48,615.0,613.58,613.76,19394.0
2021-12-06 13:40:00,613.47,614.11,612.14,612.67,13628.0,613.47,614.11,612.14,612.67,13628.0
2021-12-06 13:50:00,612.76,613.63,611.9,612.47,26558.0,612.76,613.63,611.9,612.47,26558.0
2021-12-06 14:00:00,612.62,612.84,611.42,612.04,18487.0,612.62,612.84,611.42,612.04,18487.0
2021-12-06 14:10:00,612.0,613.66,612.0,613.32,17040.0,612.0,613.66,612.0,613.32,17040.0
2021-12-06 14:20:00,613.09,613.8,612.85,613.34,14400.0,613.09,613.8,612.85,613.34,14400.0
2021-12-06 14:30:00,613.39,613.93,611.94,612.23,17422.0,613.39,613.93,611.94,612.23,17422.0
2021-12-06 14:40:00,612.1,612.41,610.71,610.84,17915.0,612.1,612.41,610.71,610.84,17915.0
2021-12-06 14:50:00,610.77,610.98,609.87,610.0,29244.0,610.77,610.98,609.87,610.0,29244.0
2021-12-06 15:00:00,610.02,610.68,609.67,610.1,26907.0,610.02,610.68,609.67,610.1,26907.0
2021-12-06 15:10:00,609.99,611.67,609.46,611.67,35465.0,609.99,611.67,609.46,611.67,35465.0
2021-12-06 15:20:00,611.72,611.92,610.46,610.46,45130.0,611.72,611.92,610.46,610.46,45130.0
2021-12-06 15:30:00,610.46,612.19,610.43,611.75,31496.0,610.46,612.19,610.43,611.75,31496.0
2021-12-06 15:40:00,611.65,613.06,611.34,611.9,39470.0,611.65,613.06,611.34,611.9,39470.0
2021-12-06 15:50:00,612.12,613.37,611.47,612.59,149624.0,612.12,613.37,611.47,612.59,149624.0
2021-12-07 09:30:00,619.83,621.74,613.51,614.75,140863.0,619.83,621.74,613.51,614.75,140863.0
2021-12-07 09:40:00,615.02,617.83,613.42,617.47,71798.0,615.02,617.83,613.42,617.47,71798.0
2021-12-07 09:50:00,616.88,617.29,615.47,617.07,76120.0,616.88,617.29,615.47,617.07,76120.0
2021-12-07 10:00:00,617.07,617.3,612.6,613.71,65933.0,617.07,617.3,612.6,613.71,65933.0
2021-12-07 10:10:00,613.96,615.4,611.87,612.02,56245.0,613.96,615.4,611.87,612.02,56245.0
2021-12-07 10:20:00,612.02,614.13,611.4,612.29,54479.0,612.02,614.13,611.4,612.29,54479.0
2021-12-07 10:30:00,612.35,617.25,612.2,616.98,76188.0,612.35,617.25,612.2,616.98,76188.0
2021-12-07 10:40:00,617.03,621.16,616.82,618.52,77802.0,617.03,621.16,616.82,618.52,77802.0
2021-12-07 10:50:00,618.38,619.79,617.89,618.78,23294.0,618.38,619.79,617.89,618.78,23294.0
2021-12-07 11:00:00,618.92,620.62,618.67,620.15,22368.0,618.92,620.62,618.67,620.15,22368.0
2021-12-07 11:10:00,620.09,620.55,616.41,616.9,28283.0,620.09,620.55,616.41,616.9,28283.0
2021-12-07 11:20:00,616.89,619.4,616.74,618.97,16903.0,616.89,619.4,616.74,618.97,16903.0
2021-12-07 11:30:00,619.32,620.41,617.28,619.11,36492.0,619.32,620.41,617.28,619.11,36492.0
2021-12-07 11:40:00,618.87,622.59,618.82,620.72,36001.0,618.87,622.59,618.82,620.72,36001.0
2021-12-07 11:50:00,620.71,620.89,619.32,619.66,17440.0,620.71,620.89,619.32,619.66,17440.0
2021-12-07 12:00:00,619.72,621.54,619.29,621.3,16329.0,619.72,621.54,619.29,621.3,16329.0
2021-12-07 12:10:00,621.39,622.3,620.48,620.99,19984.0,621.39,622.3,620.48,620.99,19984.0
2021-12-07 12:20:00,621.25,622.37,620.56,620.68,11601.0,621.25,622.37,620.56,620.68,11601.0
2021-12-07 12:30:00,620.7,622.25,620.42,622.0,14169.0,620.7,622.25,620.42,622.0,14169.0
2021-12-07 12:40:00,622.15,623.29,622.01,622.22,19557.0,622.15,623.29,622.01,622.22,19557.0
2021-12-07 12:50:00,622.11,622.99,621.6,622.36,19960.0,622.11,622.99,621.6,622.36,19960.0
2021-12-07 13:00:00,622.06,623.09,621.9,622.35,8609.0,622.06,623.09,621.9,622.35,8609.0
2021-12-07 13:10:00,622.3,623.7,621.86,623.53,14445.0,622.3,623.7,621.86,623.53,14445.0
2021-12-07 13:20:00,623.52,625.15,622.89,624.32,25740.0,623.52,625.15,622.89,624.32,25740.0
2021-12-07 13:30:00,624.41,625.76,624.4,625.23,26619.0,624.41,625.76,624.4,625.23,26619.0
2021-12-07 13:40:00,625.1,628.49,625.1,627.82,35964.0,625.1,628.49,625.1,627.82,35964.0
2021-12-07 13:50:00,627.81,628.89,627.64,628.52,23955.0,627.81,628.89,627.64,628.52,23955.0
2021-12-07 14:00:00,628.47,628.47,626.23,626.38,18330.0,628.47,628.47,626.23,626.38,18330.0
2021-12-07 14:10:00,626.2,627.61,625.77,626.85,23186.0,626.2,627.61,625.77,626.85,23186.0
2021-12-07 14:20:00,626.72,628.06,626.63,627.23,12716.0,626.72,628.06,626.63,627.23,12716.0
2021-12-07 14:30:00,627.09,627.49,626.01,626.7,13498.0,627.09,627.49,626.01,626.7,13498.0
2021-12-07 14:40:00,626.89,627.64,626.45,627.12,10424.0,626.89,627.64,626.45,627.12,10424.0
2021-12-07 14:50:00,627.05,627.68,626.05,626.43,11489.0,627.05,627.68,626.05,626.43,11489.0
2021-12-07 15:00:00,626.45,626.68,625.44,625.64,9258.0,626.45,626.68,625.44,625.64,9258.0
2021-12-07 15:10:00,625.49,625.73,623.82,624.66,18563.0,625.49,625.73,623.82,624.66,18563.0
2021-12-07 15:20:00,624.63,625.29,624.45,624.59,19357.0,624.63,625.29,624.45,624.59,19357.0
2021-12-07 15:30:00,624.43,625.08,622.96,624.51,27185.0,624.43,625.08,622.96,624.51,27185.0
2021-12-07 15:40:00,624.34,625.14,623.51,623.86,37048.0,624.34,625.14,623.51,623.86,37048.0
2021-12-07 15:50:00,623.59,625.91,622.86,625.58,136133.0,623.59,625.91,622.86,625.58,136133.0
2021-12-08 09:30:00,631.54,631.99,626.41,626.41,137846.0,631.54,631.99,626.41,626.41,137846.0
2021-12-08 09:40:00,626.51,629.53,625.23,627.25,58011.0,626.51,629.53,625.23,627.25,58011.0
2021-12-08 09:50:00,627.33,627.62,623.2,625.96,88874.0,627.33,627.62,623.2,625.96,88874.0
2021-12-08 10:00:00,626.75,629.45,624.85,625.64,43726.0,626.75,629.45,624.85,625.64,43726.0
2021-12-08 10:10:00,626.2,629.5,625.96,627.42,24963.0,626.2,629.5,625.96,627.42,24963.0
2021-12-08 10:20:00,627.73,629.16,627.21,627.94,18258.0,627.73,629.16,627.21,627.94,18258.0
2021-12-08 10:30:00,627.97,631.73,627.97,630.84,25710.0,627.97,631.73,627.97,630.84,25710.0
2021-12-08 10:40:00,630.96,632.29,627.78,627.78,30296.0,630.96,632.29,627.78,627.78,30296.0
2021-12-08 10:50:00,628.19,630.71,627.61,629.43,23199.0,628.19,630.71,627.61,629.43,23199.0
2021-12-08 11:00:00,629.48,629.77,627.1,628.43,17089.0,629.48,629.77,627.1,628.43,17089.0
2021-12-08 11:10:00,628.33,630.31,627.94,630.28,15341.0,628.33,630.31,627.94,630.28,15341.0
2021-12-08 11:20:00,630.07,630.54,628.78,629.39,8046.0,630.07,630.54,628.78,629.39,8046.0
2021-12-08 11:30:00,629.62,631.0,629.32,630.63,12862.0,629.62,631.0,629.32,630.63,12862.0
2021-12-08 11:40:00,630.37,631.03,629.32,629.65,13666.0,630.37,631.03,629.32,629.65,13666.0
2021-12-08 11:50:00,629.32,629.55,628.37,629.55,6190.0,629.32,629.55,628.37,629.55,6190.0
2021-12-08 12:00:00,629.47,630.0,628.5,630.0,12710.0,629.47,630.0,628.5,630.0,12710.0
2021-12-08 12:10:00,630.2,631.19,629.84,631.19,10815.0,630.2,631.19,629.84,631.19,10815.0
2021-12-08 12:20:00,630.87,630.91,629.97,630.83,5944.0,630.87,630.91,629.97,630.83,5944.0
2021-12-08 12:30:00,630.7,630.85,630.14,630.77,9055.0,630.7,630.85,630.14,630.77,9055.0
2021-12-08 12:40:00,631.0,632.46,631.0,631.29,16936.0,631.0,632.46,631.0,631.29,16936.0
2021-12-08 12:50:00,631.04,632.22,631.04,631.31,7086.0,631.04,632.22,631.04,631.31,7086.0
2021-12-08 13:00:00,631.22,631.27,629.63,629.77,10831.0,631.22,631.27,629.63,629.77,10831.0
2021-12-08 13:10:00,630.0,630.84,629.81,630.84,5553.0,630.0,630.84,629.81,630.84,5553.0
2021-12-08 13:20:00,630.89,630.96,629.92,630.1,15815.0,630.89,630.96,629.92,630.1,15815.0
2021-12-08 13:30:00,630.12,630.12,628.71,629.88,12430.0,630.12,630.12,628.71,629.88,12430.0
2021-12-08 13:40:00,630.0,631.82,629.98,631.54,12255.0,630.0,631.82,629.98,631.54,12255.0
2021-12-08 13:50:00,631.38,632.19,630.38,630.57,9881.0,631.38,632.19,630.38,630.57,9881.0
2021-12-08 14:00:00,630.5,631.88,630.44,631.0,18463.0,630.5,631.88,630.44,631.0,18463.0
2021-12-08 14:10:00,630.96,630.96,629.34,630.37,6989.0,630.96,630.96,629.34,630.37,6989.0
2021-12-08 14:20:00,630.24,630.96,628.51,629.04,12958.0,630.24,630.96,628.51,629.04,12958.0
2021-12-08 14:30:00,629.18,631.59,629.18,631.45,11316.0,629.18,631.59,629.18,631.45,11316.0
2021-12-08 14:40:00,631.5,631.67,630.5,630.87,11850.0,631.5,631.67,630.5,630.87,11850.0
2021-12-08 14:50:00,630.96,631.1,629.44,630.54,9093.0,630.96,631.1,629.44,630.54,9093.0
2021-12-08 15:00:00,630.84,631.15,630.03,630.26,8919.0,630.84,631.15,630.03,630.26,8919.0
2021-12-08 15:10:00,630.16,630.55,629.76,629.8,8497.0,630.16,630.55,629.76,629.8,8497.0
2021-12-08 15:20:00,629.83,630.65,629.82,630.01,8891.0,629.83,630.65,629.82,630.01,8891.0
2021-12-08 15:30:00,630.14,630.6,629.23,629.71,21751.0,630.14,630.6,629.23,629.71,21751.0
2021-12-08 15:40:00,629.76,629.76,627.94,628.35,34775.0,629.76,629.76,627.94,628.35,34775.0
2021-12-08 15:50:00,628.69,629.46,627.84,627.94,83813.0,628.69,629.46,627.84,627.94,83813.0
2021-12-09 09:30:00,627.4,630.24,625.37,629.86,61979.0,627.4,630.24,625.37,629.86,61979.0
2021-12-09 09:40:00,629.72,630.06,624.22,624.66,27697.0,629.72,630.06,624.22,624.66,27697.0
2021-12-09 09:50:00,624.99,624.99,620.6,621.94,40507.0,624.99,624.99,620.6,621.94,40507.0
2021-12-09 10:00:00,621.63,623.29,620.64,621.12,31996.0,621.63,623.29,620.64,621.12,31996.0
2021-12-09 10:10:00,621.08,621.49,618.76,619.51,24726.0,621.08,621.49,618.76,619.51,24726.0
2021-12-09 10:20:00,619.62,620.6,616.68,616.74,39490.0,619.62,620.6,616.68,616.74,39490.0
2021-12-09 10:30:00,616.56,617.89,615.53,616.22,35365.0,616.56,617.89,615.53,616.22,35365.0
2021-12-09 10:40:00,616.22,618.63,616.11,617.95,29231.0,616.22,618.63,616.11,617.95,29231.0
2021-12-09 10:50:00,618.1,619.24,616.89,618.81,22938.0,618.1,619.24,616.89,618.81,22938.0
2021-12-09 11:00:00,618.7,618.7,617.01,618.0,13166.0,618.7,618.7,617.01,618.0,13166.0
2021-12-09 11:10:00,618.0,618.63,617.28,617.88,25892.0,618.0,618.63,617.28,617.88,25892.0
2021-12-09 11:20:00,617.85,619.1,617.3,619.1,16891.0,617.85,619.1,617.3,619.1,16891.0
2021-12-09 11:30:00,619.03,619.88,617.39,618.68,17405.0,619.03,619.88,617.39,618.68,17405.0
2021-12-09 11:40:00,618.83,619.54,617.34,617.34,12830.0,618.83,619.54,617.34,617.34,12830.0
2021-12-09 11:50:00,617.54,618.42,617.19,617.69,5489.0,617.54,618.42,617.19,617.69,5489.0
2021-12-09 12:00:00,617.46,618.28,616.45,616.82,22973.0,617.46,618.28,616.45,616.82,22973.0
2021-12-09 12:10:00,617.02,618.54,616.26,618.21,15337.0,617.02,618.54,616.26,618.21,15337.0
2021-12-09 12:20:00,618.29,618.51,616.43,616.68,11785.0,618.29,618.51,616.43,616.68,11785.0
2021-12-09 12:30:00,616.5,617.15,616.09,616.85,21550.0,616.5,617.15,616.09,616.85,21550.0
2021-12-09 12:40:00,616.72,618.21,616.35,618.04,13165.0,616.72,618.21,616.35,618.04,13165.0
2021-12-09 12:50:00,618.08,618.97,617.92,617.92,8434.0,618.08,618.97,617.92,617.92,8434.0
2021-12-09 13:00:00,617.99,617.99,616.28,616.54,18547.0,617.99,617.99,616.28,616.54,18547.0
2021-12-09 13:10:00,616.76,617.12,616.33,616.8,15630.0,616.76,617.12,616.33,616.8,15630.0
2021-12-09 13:20:00,616.71,616.81,615.77,615.98,10154.0,616.71,616.81,615.77,615.98,10154.0
2021-12-09 13:30:00,615.83,617.14,615.66,617.12,13487.0,615.83,617.14,615.66,617.12,13487.0
2021-12-09 13:40:00,617.1,617.75,614.75,615.48,21242.0,617.1,617.75,614.75,615.48,21242.0
2021-12-09 13:50:00,615.22,616.03,614.94,615.79,13364.0,615.22,616.03,614.94,615.79,13364.0
2021-12-09 14:00:00,615.5,616.04,615.31,615.82,15354.0,615.5,616.04,615.31,615.82,15354.0
2021-12-09 14:10:00,615.83,616.24,615.1,615.65,11774.0,615.83,616.24,615.1,615.65,11774.0
2021-12-09 14:20:00,615.7,616.04,614.52,614.55,9118.0,615.7,616.04,614.52,614.55,9118.0
2021-12-09 14:30:00,614.82,615.3,614.28,614.28,10689.0,614.82,615.3,614.28,614.28,10689.0
2021-12-09 14:40:00,614.22,614.91,613.6,614.03,12171.0,614.22,614.91,613.6,614.03,12171.0
2021-12-09 14:50:00,614.0,614.27,612.97,613.86,16082.0,614.0,614.27,612.97,613.86,16082.0
2021-12-09 15:00:00,613.76,615.06,612.79,613.04,26445.0,613.76,615.06,612.79,613.04,26445.0
2021-12-09 15:10:00,613.04,613.46,612.15,613.22,18431.0,613.04,613.46,612.15,613.22,18431.0
2021-12-09 15:20:00,613.18,613.18,612.19,612.43,23489.0,613.18,613.18,612.19,612.43,23489.0
2021-12-09 15:30:00,612.41,613.15,611.72,612.4,31810.0,612.41,613.15,611.72,612.4,31810.0
2021-12-09 15:40:00,612.5,613.7,612.38,612.88,53281.0,612.5,613.7,612.38,612.88,53281.0
2021-12-09 15:50:00,612.89,613.5,610.44,610.99,213591.0,612.89,613.5,610.44,610.99,213591.0
2021-12-10 09:30:00,616.78,617.87,612.52,615.95,84657.0,616.78,617.87,612.52,615.95,84657.0
2021-12-10 09:40:00,615.78,617.74,609.63,609.69,54636.0,615.78,617.74,609.63,609.69,54636.0
2021-12-10 09:50:00,609.89,613.95,608.4,611.45,47319.0,609.89,613.95,608.4,611.45,47319.0
2021-12-10 10:00:00,611.76,614.99,611.31,612.7,39737.0,611.76,614.99,611.31,612.7,39737.0
2021-12-10 10:10:00,612.59,616.0,612.4,615.51,26162.0,612.59,616.0,612.4,615.51,26162.0
2021-12-10 10:20:00,615.47,615.82,612.71,613.51,14769.0,615.47,615.82,612.71,613.51,14769.0
2021-12-10 10:30:00,613.74,613.93,610.84,611.2,17236.0,613.74,613.93,610.84,611.2,17236.0
2021-12-10 10:40:00,611.01,613.14,608.17,608.51,31155.0,611.01,613.14,608.17,608.51,31155.0
2021-12-10 10:50:00,608.23,609.77,607.94,609.06,16093.0,608.23,609.77,607.94,609.06,16093.0
2021-12-10 11:00:00,608.88,609.47,605.88,606.2,29320.0,608.88,609.47,605.88,606.2,29320.0
2021-12-10 11:10:00,606.19,608.13,606.18,607.31,44340.0,606.19,608.13,606.18,607.31,44340.0
2021-12-10 11:20:00,606.98,608.3,606.74,607.94,33313.0,606.98,608.3,606.74,607.94,33313.0
2021-12-10 11:30:00,608.0,608.1,606.53,607.39,68531.0,608.0,608.1,606.53,607.39,68531.0
2021-12-10 11:40:00,607.45,610.0,607.45,609.28,65641.0,607.45,610.0,607.45,609.28,65641.0
2021-12-10 11:50:00,609.83,610.65,608.63,609.11,23735.0,609.83,610.65,608.63,609.11,23735.0
2021-12-10 12:00:00,609.0,609.0,608.03,608.26,11324.0,609.0,609.0,608.03,608.26,11324.0
2021-12-10 12:10:00,608.46,610.04,608.46,609.22,10384.0,608.46,610.04,608.46,609.22,10384.0
2021-12-10 12:20:00,609.35,611.64,609.26,610.79,10155.0,609.35,611.64,609.26,610.79,10155.0
2021-12-10 12:30:00,611.05,611.08,609.81,610.26,5076.0,611.05,611.08,609.81,610.26,5076.0
2021-12-10 12:40:00,610.31,611.0,609.97,610.5,12176.0,610.31,611.0,609.97,610.5,12176.0
2021-12-10 12:50:00,610.9,612.4,610.9,612.0,18121.0,610.9,612.4,610.9,612.0,18121.0
2021-12-10 13:00:00,612.0,612.04,610.28,610.53,18946.0,612.0,612.04,610.28,610.53,18946.0
2021-12-10 13:10:00,610.9,611.6,610.58,611.54,6029.0,610.9,611.6,610.58,611.54,6029.0
2021-12-10 13:20:00,611.76,611.76,609.87,610.12,13523.0,611.76,611.76,609.87,610.12,13523.0
2021-12-10 13:30:00,610.21,610.49,608.53,609.21,17052.0,610.21,610.49,608.53,609.21,17052.0
2021-12-10 13:40:00,609.25,609.25,607.62,607.82,23627.0,609.25,609.25,607.62,607.82,23627.0
2021-12-10 13:50:00,608.01,609.21,607.68,609.07,13693.0,608.01,609.21,607.68,609.07,13693.0
2021-12-10 14:00:00,609.07,609.51,608.2,608.27,10141.0,609.07,609.51,608.2,608.27,10141.0
2021-12-10 14:10:00,608.34,608.44,607.7,608.44,9850.0,608.34,608.44,607.7,608.44,9850.0
2021-12-10 14:20:00,608.58,608.92,607.5,607.5,15009.0,608.58,608.92,607.5,607.5,15009.0
2021-12-10 14:30:00,607.73,608.03,607.09,607.81,37106.0,607.73,608.03,607.09,607.81,37106.0
2021-12-10 14:40:00,608.04,609.15,608.04,608.51,13149.0,608.04,609.15,608.04,608.51,13149.0
2021-12-10 14:50:00,608.51,609.0,607.13,607.13,24490.0,608.51,609.0,607.13,607.13,24490.0
2021-12-10 15:00:00,607.23,608.13,607.21,607.83,18648.0,607.23,608.13,607.21,607.83,18648.0
2021-12-10 15:10:00,607.69,608.59,607.61,608.37,25563.0,607.69,608.59,607.61,608.37,25563.0
2021-12-10 15:20:00,608.44,609.4,608.13,608.61,30269.0,608.44,609.4,608.13,608.61,30269.0
2021-12-10 15:30:00,608.63,610.1,608.62,609.75,41525.0,608.63,610.1,608.62,609.75,41525.0
2021-12-10 15:40:00,609.75,610.68,609.75,610.11,43407.0,609.75,610.68,609.75,610.11,43407.0
2021-12-10 15:50:00,610.07,612.08,610.06,611.67,188711.0,610.07,612.08,610.06,611.67,188711.0
2021-12-13 09:30:00,612.0,612.59,605.43,608.77,67671.0,612.0,612.59,605.43,608.77,67671.0
2021-12-13 09:40:00,608.17,611.0,606.59,607.18,34752.0,608.17,611.0,606.59,607.18,34752.0
2021-12-13 09:50:00,607.11,608.93,605.06,605.57,31854.0,607.11,608.93,605.06,605.57,31854.0
2021-12-13 10:00:00,605.76,606.47,603.72,604.41,24336.0,605.76,606.47,603.72,604.41,24336.0
2021-12-13 10:10:00,604.32,605.42,603.61,604.58,26185.0,604.32,605.42,603.61,604.58,26185.0
2021-12-13 10:20:00,604.26,604.27,601.2,602.35,29506.0,604.26,604.27,601.2,602.35,29506.0
2021-12-13 10:30:00,602.25,603.77,601.4,602.1,25701.0,602.25,603.77,601.4,602.1,25701.0
2021-12-13 10:40:00,601.95,604.79,601.61,604.01,23467.0,601.95,604.79,601.61,604.01,23467.0
2021-12-13 10:50:00,604.08,604.08,600.28,600.76,35256.0,604.08,604.08,600.28,600.76,35256.0
2021-12-13 11:00:00,600.41,603.32,599.52,602.51,38720.0,600.41,603.32,599.52,602.51,38720.0
2021-12-13 11:10:00,602.35,602.7,600.74,601.63,21958.0,602.35,602.7,600.74,601.63,21958.0
2021-12-13 11:20:00,601.83,603.63,601.83,603.26,23570.0,601.83,603.63,601.83,603.26,23570.0
2021-12-13 11:30:00,603.43,603.93,602.44,602.71,19861.0,603.43,603.93,602.44,602.71,19861.0
2021-12-13 11:40:00,602.9,603.14,600.71,600.92,17960.0,602.9,603.14,600.71,600.92,17960.0
2021-12-13 11:50:00,600.81,602.0,600.34,601.8,29588.0,600.81,602.0,600.34,601.8,29588.0
2021-12-13 12:00:00,601.61,602.68,600.9,602.58,24720.0,601.61,602.68,600.9,602.58,24720.0
2021-12-13 12:10:00,602.59,603.13,601.69,601.7,14261.0,602.59,603.13,601.69,601.7,14261.0
2021-12-13 12:20:00,601.94,602.77,601.52,602.52,21387.0,601.94,602.77,601.52,602.52,21387.0
2021-12-13 12:30:00,602.43,603.8,602.43,603.62,11392.0,602.43,603.8,602.43,603.62,11392.0
2021-12-13 12:40:00,603.73,603.73,602.76,603.28,11700.0,603.73,603.73,602.76,603.28,11700.0
2021-12-13 12:50:00,603.5,604.3,603.08,603.87,11813.0,603.5,604.3,603.08,603.87,11813.0
2021-12-13 13:00:00,603.92,605.72,603.44,604.5,16518.0,603.92,605.72,603.44,604.5,16518.0
2021-12-13 13:10:00,604.05,604.78,603.75,603.81,12767.0,604.05,604.78,603.75,603.81,12767.0
2021-12-13 13:20:00,603.66,603.84,603.15,603.66,8864.0,603.66,603.84,603.15,603.66,8864.0
2021-12-13 13:30:00,603.82,603.96,602.72,603.5,10551.0,603.82,603.96,602.72,603.5,10551.0
2021-12-13 13:40:00,603.64,605.02,603.64,604.71,14098.0,603.64,605.02,603.64,604.71,14098.0
2021-12-13 13:50:00,604.74,605.4,604.31,604.4,12591.0,604.74,605.4,604.31,604.4,12591.0
2021-12-13 14:00:00,604.48,605.47,604.0,604.49,12887.0,604.48,605.47,604.0,604.49,12887.0
2021-12-13 14:10:00,604.75,605.87,604.47,604.81,12297.0,604.75,605.87,604.47,604.81,12297.0
2021-12-13 14:20:00,604.93,605.64,604.6,605.49,10217.0,604.93,605.64,604.6,605.49,10217.0
2021-12-13 14:30:00,605.27,605.36,604.53,605.09,9518.0,605.27,605.36,604.53,605.09,9518.0
2021-12-13 14:40:00,605.25,605.25,604.36,604.55,12961.0,605.25,605.25,604.36,604.55,12961.0
2021-12-13 14:50:00,604.65,606.82,604.58,606.33,19395.0,604.65,606.82,604.58,606.33,19395.0
2021-12-13 15:00:00,606.5,606.9,605.81,606.11,17150.0,606.5,606.9,605.81,606.11,17150.0
2021-12-13 15:10:00,606.13,606.39,605.81,606.06,13011.0,606.13,606.39,605.81,606.06,13011.0
2021-12-13 15:20:00,606.04,606.2,604.36,605.1,27076.0,606.04,606.2,604.36,605.1,27076.0
2021-12-13 15:30:00,604.75,605.73,604.63,605.48,22287.0,604.75,605.73,604.63,605.48,22287.0
2021-12-13 15:40:00,605.47,607.06,604.71,606.4,50564.0,605.47,607.06,604.71,606.4,50564.0
2021-12-13 15:50:00,605.71,606.25,603.69,604.56,160912.0,605.71,606.25,603.69,604.56,160912.0
2021-12-14 09:30:00,598.76,600.02,595.23,598.57,112533.0,598.76,600.02,595.23,598.57,112533.0
2021-12-14 09:40:00,598.92,602.29,598.18,600.38,49047.0,598.92,602.29,598.18,600.38,49047.0
2021-12-14 09:50:00,601.1,601.12,595.94,596.6,58105.0,601.1,601.12,595.94,596.6,58105.0
2021-12-14 10:00:00,596.46,597.43,595.5,596.84,35229.0,596.46,597.43,595.5,596.84,35229.0
2021-12-14 10:10:00,596.92,596.93,592.97,593.18,37557.0,596.92,596.93,592.97,593.18,37557.0
2021-12-14 10:20:00,593.31,594.75,592.08,594.75,54351.0,593.31,594.75,592.08,594.75,54351.0
2021-12-14 10:30:00,594.82,595.19,591.73,592.54,32187.0,594.82,595.19,591.73,592.54,32187.0
2021-12-14 10:40:00,592.55,594.1,592.2,592.65,25096.0,592.55,594.1,592.2,592.65,25096.0
2021-12-14 10:50:00,593.2,593.2,589.64,590.81,52339.0,593.2,593.2,589.64,590.81,52339.0
2021-12-14 11:00:00,590.54,591.65,589.6,591.16,39290.0,590.54,591.65,589.6,591.16,39290.0
2021-12-14 11:10:00,590.84,591.16,588.78,590.42,62801.0,590.84,591.16,588.78,590.42,62801.0
2021-12-14 11:20:00,590.32,591.59,589.11,589.82,46260.0,590.32,591.59,589.11,589.82,46260.0
2021-12-14 11:30:00,589.92,590.87,589.01,589.15,20878.0,589.92,590.87,589.01,589.15,20878.0
2021-12-14 11:40:00,588.96,590.48,588.13,590.0,22884.0,588.96,590.48,588.13,590.0,22884.0
2021-12-14 11:50:00,590.15,590.91,589.41,590.63,19451.0,590.15,590.91,589.41,590.63,19451.0
2021-12-14 12:00:00,590.41,590.73,589.01,590.73,21338.0,590.41,590.73,589.01,590.73,21338.0
2021-12-14 12:10:00,590.8,591.05,589.97,590.05,16286.0,590.8,591.05,589.97,590.05,16286.0
2021-12-14 12:20:00,590.06,591.48,589.91,590.94,12239.0,590.06,591.48,589.91,590.94,12239.0
2021-12-14 12:30:00,590.86,591.22,590.12,590.53,9273.0,590.86,591.22,590.12,590.53,9273.0
2021-12-14 12:40:00,590.63,592.46,590.5,590.98,15542.0,590.63,592.46,590.5,590.98,15542.0
2021-12-14 12:50:00,591.11,591.43,590.45,591.04,10586.0,591.11,591.43,590.45,591.04,10586.0
2021-12-14 13:00:00,590.94,592.05,590.67,591.29,10601.0,590.94,592.05,590.67,591.29,10601.0
2021-12-14 13:10:00,591.17,591.86,590.27,591.55,22917.0,591.17,591.86,590.27,591.55,22917.0
2021-12-14 13:20:00,591.74,591.9,590.88,590.88,12728.0,591.74,591.9,590.88,590.88,12728.0
2021-12-14 13:30:00,590.82,590.82,589.82,589.98,19232.0,590.82,590.82,589.82,589.98,19232.0
2021-12-14 13:40:00,590.14,590.15,589.01,589.03,13715.0,590.14,590.15,589.01,589.03,13715.0
2021-12-14 13:50:00,589.19,589.99,588.5,588.92,15966.0,589.19,589.99,588.5,588.92,15966.0
2021-12-14 14:00:00,588.76,592.04,588.22,591.34,17786.0,588.76,592.04,588.22,591.34,17786.0
2021-12-14 14:10:00,591.58,593.7,591.25,593.16,34816.0,591.58,593.7,591.25,593.16,34816.0
2021-12-14 14:20:00,593.05,594.57,592.95,594.01,19759.0,593.05,594.57,592.95,594.01,19759.0
2021-12-14 14:30:00,594.02,595.21,593.47,594.34,24079.0,594.02,595.21,593.47,594.34,24079.0
2021-12-14 14:40:00,594.57,595.62,594.21,594.74,22702.0,594.57,595.62,594.21,594.74,22702.0
2021-12-14 14:50:00,594.59,594.77,593.85,594.08,22825.0,594.59,594.77,593.85,594.08,22825.0
2021-12-14 15:00:00,594.11,596.15,594.1,596.01,28334.0,594.11,596.15,594.1,596.01,28334.0
2021-12-14 15:10:00,596.1,597.12,595.91,596.19,17979.0,596.1,597.12,595.91,596.19,17979.0
2021-12-14 15:20:00,595.99,597.12,595.87,596.99,26724.0,595.99,597.12,595.87,596.99,26724.0
2021-12-14 15:30:00,596.85,598.24,596.62,597.0,36261.0,596.85,598.24,596.62,597.0,36261.0
2021-12-14 15:40:00,597.03,597.25,595.14,595.54,33032.0,597.03,597.25,595.14,595.54,33032.0
2021-12-14 15:50:00,595.5,598.32,595.37,598.29,117206.0,595.5,598.32,595.37,598.29,117206.0
2021-12-15 09:30:00,598.18,599.06,593.37,596.28,59694.0,598.18,599.06,593.37,596.28,59694.0
2021-12-15 09:40:00,596.54,596.87,591.65,592.06,36314.0,596.54,596.87,591.65,592.06,36314.0
2021-12-15 09:50:00,592.08,593.68,590.82,591.4,22084.0,592.08,593.68,590.82,591.4,22084.0
2021-12-15 10:00:00,591.35,592.46,590.07,590.86,19429.0,591.35,592.46,590.07,590.86,19429.0
2021-12-15 10:10:00,590.95,594.0,589.86,591.34,14644.0,590.95,594.0,589.86,591.34,14644.0
2021-12-15 10:20:00,591.48,592.96,590.93,590.93,14004.0,591.48,592.96,590.93,590.93,14004.0
2021-12-15 10:30:00,590.87,591.64,590.32,591.39,15635.0,590.87,591.64,590.32,591.39,15635.0
2021-12-15 10:40:00,591.59,592.21,590.46,590.46,6988.0,591.59,592.21,590.46,590.46,6988.0
2021-12-15 10:50:00,590.51,590.6,588.12,588.69,28443.0,590.51,590.6,588.12,588.69,28443.0
2021-12-15 11:00:00,588.6,588.74,585.58,587.9,51506.0,588.6,588.74,585.58,587.9,51506.0
2021-12-15 11:10:00,587.25,587.75,586.05,586.85,22244.0,587.25,587.75,586.05,586.85,22244.0
2021-12-15 11:20:00,586.91,587.31,585.88,586.57,19504.0,586.91,587.31,585.88,586.57,19504.0
2021-12-15 11:30:00,586.33,586.51,585.37,585.96,15465.0,586.33,586.51,585.37,585.96,15465.0
2021-12-15 11:40:00,585.68,586.47,584.51,586.43,38816.0,585.68,586.47,584.51,586.43,38816.0
2021-12-15 11:50:00,586.08,586.97,585.69,586.04,12612.0,586.08,586.97,585.69,586.04,12612.0
2021-12-15 12:00:00,586.05,587.15,585.12,585.34,14558.0,586.05,587.15,585.12,585.34,14558.0
2021-12-15 12:10:00,585.22,585.89,584.54,585.06,12480.0,585.22,585.89,584.54,585.06,12480.0
2021-12-15 12:20:00,585.15,586.77,584.82,586.77,17573.0,585.15,586.77,584.82,586.77,17573.0
2021-12-15 12:30:00,586.83,589.67,586.83,588.88,20127.0,586.83,589.67,586.83,588.88,20127.0
2021-12-15 12:40:00,588.92,589.94,587.84,588.42,17499.0,588.92,589.94,587.84,588.42,17499.0
2021-12-15 12:50:00,588.85,590.51,588.84,588.97,8807.0,588.85,590.51,588.84,588.97,8807.0
2021-12-15 13:00:00,589.37,590.77,589.23,590.55,10179.0,589.37,590.77,589.23,590.55,10179.0
2021-12-15 13:10:00,590.74,590.74,589.14,589.84,26452.0,590.74,590.74,589.14,589.84,26452.0
2021-12-15 13:20:00,589.89,592.55,589.73,592.55,18514.0,589.89,592.55,589.73,592.55,18514.0
2021-12-15 13:30:00,592.4,592.75,591.22,591.79,12006.0,592.4,592.75,591.22,591.79,12006.0
2021-12-15 13:40:00,591.91,592.62,591.28,591.81,16813.0,591.91,592.62,591.28,591.81,16813.0
2021-12-15 13:50:00,592.14,595.0,591.63,594.38,17001.0,592.14,595.0,591.63,594.38,17001.0
2021-12-15 14:00:00,593.89,598.18,590.0,596.34,53163.0,593.89,598.18,590.0,596.34,53163.0
2021-12-15 14:10:00,596.68,596.99,595.15,596.14,45694.0,596.68,596.99,595.15,596.14,45694.0
2021-12-15 14:20:00,596.59,597.07,591.3,592.51,40826.0,596.59,597.07,591.3,592.51,40826.0
2021-12-15 14:30:00,592.47,593.63,591.24,593.29,18251.0,592.47,593.63,591.24,593.29,18251.0
2021-12-15 14:40:00,593.23,594.45,592.3,593.25,15194.0,593.23,594.45,592.3,593.25,15194.0
2021-12-15 14:50:00,592.65,595.74,592.07,594.14,30835.0,592.65,595.74,592.07,594.14,30835.0
2021-12-15 15:00:00,593.91,598.65,593.91,598.45,21590.0,593.91,598.65,593.91,598.45,21590.0
2021-12-15 15:10:00,598.5,601.55,598.05,600.59,66106.0,598.5,601.55,598.05,600.59,66106.0
2021-12-15 15:20:00,600.41,602.67,599.79,601.8,29357.0,600.41,602.67,599.79,601.8,29357.0
2021-12-15 15:30:00,602.1,604.84,601.32,604.15,45486.0,602.1,604.84,601.32,604.15,45486.0
2021-12-15 15:40:00,604.1,604.26,601.57,602.08,59271.0,604.1,604.26,601.57,602.08,59271.0
2021-12-15 15:50:00,602.18,605.69,602.07,604.87,177318.0,602.18,605.69,602.07,604.87,177318.0
2021-12-16 09:30:00,596.17,597.52,590.41,595.68,147364.0,596.17,597.52,590.41,595.68,147364.0
2021-12-16 09:40:00,596.0,602.52,593.5,601.94,63722.0,596.0,602.52,593.5,601.94,63722.0
2021-12-16 09:50:00,601.79,602.29,598.29,599.52,45675.0,601.79,602.29,598.29,599.52,45675.0
2021-12-16 10:00:00,599.63,599.82,596.76,596.82,43100.0,599.63,599.82,596.76,596.82,43100.0
2021-12-16 10:10:00,596.82,597.48,593.82,594.71,77218.0,596.82,597.48,593.82,594.71,77218.0
2021-12-16 10:20:00,594.66,596.63,594.2,596.31,49378.0,594.66,596.63,594.2,596.31,49378.0
2021-12-16 10:30:00,596.33,601.01,596.32,599.29,49574.0,596.33,601.01,596.32,599.29,49574.0
2021-12-16 10:40:00,599.0,601.42,598.5,601.4,32712.0,599.0,601.42,598.5,601.4,32712.0
2021-12-16 10:50:00,601.09,602.84,599.55,600.16,54772.0,601.09,602.84,599.55,600.16,54772.0
2021-12-16 11:00:00,600.22,600.22,596.06,596.45,38080.0,600.22,600.22,596.06,596.45,38080.0
2021-12-16 11:10:00,596.01,596.43,594.73,595.62,21607.0,596.01,596.43,594.73,595.62,21607.0
2021-12-16 11:20:00,596.02,597.02,595.02,596.89,19730.0,596.02,597.02,595.02,596.89,19730.0
2021-12-16 11:30:00,596.51,596.82,595.11,595.93,22347.0,596.51,596.82,595.11,595.93,22347.0
2021-12-16 11:40:00,595.73,597.74,595.73,596.72,17741.0,595.73,597.74,595.73,596.72,17741.0
2021-12-16 11:50:00,596.53,597.54,594.78,594.85,14858.0,596.53,597.54,594.78,594.85,14858.0
2021-12-16 12:00:00,594.7,596.0,594.27,594.58,20552.0,594.7,596.0,594.27,594.58,20552.0
2021-12-16 12:10:00,594.49,595.23,594.1,594.86,12988.0,594.49,595.23,594.1,594.86,12988.0
2021-12-16 12:20:00,594.81,595.94,593.83,595.21,18815.0,594.81,595.94,593.83,595.21,18815.0
2021-12-16 12:30:00,594.84,595.76,594.24,594.82,15634.0,594.84,595.76,594.24,594.82,15634.0
2021-12-16 12:40:00,594.76,596.0,594.58,595.69,15678.0,594.76,596.0,594.58,595.69,15678.0
2021-12-16 12:50:00,595.71,596.04,593.38,593.44,15470.0,595.71,596.04,593.38,593.44,15470.0
2021-12-16 13:00:00,593.2,593.88,592.11,593.58,16684.0,593.2,593.88,592.11,593.58,16684.0
2021-12-16 13:10:00,593.94,595.07,593.44,595.07,13415.0,593.94,595.07,593.44,595.07,13415.0
2021-12-16 13:20:00,594.9,595.23,593.09,593.3,32279.0,594.9,595.23,593.09,593.3,32279.0
2021-12-16 13:30:00,593.33,593.53,592.6,593.49,11203.0,593.33,593.53,592.6,593.49,11203.0
2021-12-16 13:40:00,593.57,594.49,592.58,594.09,11812.0,593.57,594.49,592.58,594.09,11812.0
2021-12-16 13:50:00,594.07,594.37,591.91,592.21,11773.0,594.07,594.37,591.91,592.21,11773.0
2021-12-16 14:00:00,592.24,592.77,591.36,591.64,21182.0,592.24,592.77,591.36,591.64,21182.0
2021-12-16 14:10:00,591.37,591.39,589.45,589.74,29424.0,591.37,591.39,589.45,589.74,29424.0
2021-12-16 14:20:00,589.74,590.7,588.98,590.36,34563.0,589.74,590.7,588.98,590.36,34563.0
2021-12-16 14:30:00,590.42,591.2,589.21,591.14,34223.0,590.42,591.2,589.21,591.14,34223.0
2021-12-16 14:40:00,591.24,592.53,588.35,588.81,38877.0,591.24,592.53,588.35,588.81,38877.0
2021-12-16 14:50:00,588.84,589.77,588.24,589.49,25868.0,588.84,589.77,588.24,589.49,25868.0
2021-12-16 15:00:00,589.35,590.5,588.51,588.51,20839.0,589.35,590.5,588.51,588.51,20839.0
2021-12-16 15:10:00,588.42,589.99,588.0,589.96,29409.0,588.42,589.99,588.0,589.96,29409.0
2021-12-16 15:20:00,590.0,590.59,589.2,590.17,39971.0,590.0,590.59,589.2,590.17,39971.0
2021-12-16 15:30:00,590.23,592.0,589.68,591.96,37392.0,590.23,592.0,589.68,591.96,37392.0
2021-12-16 15:40:00,591.82,592.35,589.74,589.74,39051.0,591.82,592.35,589.74,589.74,39051.0
2021-12-16 15:50:00,589.91,592.27,589.79,590.76,119231.0,589.91,592.27,589.79,590.76,119231.0
2021-12-17 09:30:00,591.54,593.25,584.34,584.96,399592.0,591.54,593.25,584.34,584.96,399592.0
2021-12-17 09:40:00,585.07,587.22,581.74,584.44,63556.0,585.07,587.22,581.74,584.44,63556.0
2021-12-17 09:50:00,584.62,587.99,583.22,585.27,28052.0,584.62,587.99,583.22,585.27,28052.0
2021-12-17 10:00:00,584.87,587.33,583.28,585.66,43002.0,584.87,587.33,583.28,585.66,43002.0
2021-12-17 10:10:00,585.72,585.72,581.8,583.83,37661.0,585.72,585.72,581.8,583.83,37661.0
2021-12-17 10:20:00,583.85,585.1,581.79,585.1,26910.0,583.85,585.1,581.79,585.1,26910.0
2021-12-17 10:30:00,584.84,587.01,583.64,587.01,24643.0,584.84,587.01,583.64,587.01,24643.0
2021-12-17 10:40:00,586.84,589.74,586.44,589.48,26486.0,586.84,589.74,586.44,589.48,26486.0
2021-12-17 10:50:00,589.37,591.16,588.27,590.71,36138.0,589.37,591.16,588.27,590.71,36138.0
2021-12-17 11:00:00,590.46,591.71,589.43,589.74,20281.0,590.46,591.71,589.43,589.74,20281.0
2021-12-17 11:10:00,589.92,591.96,589.8,590.7,20375.0,589.92,591.96,589.8,590.7,20375.0
2021-12-17 11:20:00,590.75,591.8,589.51,591.1,20800.0,590.75,591.8,589.51,591.1,20800.0
2021-12-17 11:30:00,591.24,591.76,588.87,589.55,25872.0,591.24,591.76,588.87,589.55,25872.0
2021-12-17 11:40:00,589.24,589.44,586.12,586.31,43306.0,589.24,589.44,586.12,586.31,43306.0
2021-12-17 11:50:00,586.44,587.25,585.67,586.91,25451.0,586.44,587.25,585.67,586.91,25451.0
2021-12-17 12:00:00,587.04,587.62,585.72,586.19,18014.0,587.04,587.62,585.72,586.19,18014.0
2021-12-17 12:10:00,586.57,590.3,586.57,588.57,17111.0,586.57,590.3,586.57,588.57,17111.0
2021-12-17 12:20:00,589.01,589.69,588.01,588.82,8538.0,589.01,589.69,588.01,588.82,8538.0
2021-12-17 12:30:00,588.86,590.7,588.6,589.8,9702.0,588.86,590.7,588.6,589.8,9702.0
2021-12-17 12:40:00,589.81,590.75,589.27,590.63,13164.0,589.81,590.75,589.27,590.63,13164.0
2021-12-17 12:50:00,590.64,591.27,588.61,589.2,20257.0,590.64,591.27,588.61,589.2,20257.0
2021-12-17 13:00:00,588.97,589.12,587.4,587.69,13180.0,588.97,589.12,587.4,587.69,13180.0
2021-12-17 13:10:00,587.72,587.98,586.9,587.46,15164.0,587.72,587.98,586.9,587.46,15164.0
2021-12-17 13:20:00,587.27,588.43,587.27,588.42,13875.0,587.27,588.43,587.27,588.42,13875.0
2021-12-17 13:30:00,588.51,589.03,587.88,588.39,11493.0,588.51,589.03,587.88,588.39,11493.0
2021-12-17 13:40:00,588.2,589.04,586.63,588.8,13088.0,588.2,589.04,586.63,588.8,13088.0
2021-12-17 13:50:00,588.67,589.63,588.4,589.35,14147.0,588.67,589.63,588.4,589.35,14147.0
2021-12-17 14:00:00,589.34,589.45,588.02,589.44,13849.0,589.34,589.45,588.02,589.44,13849.0
2021-12-17 14:10:00,589.5,591.32,589.5,591.18,22076.0,589.5,591.32,589.5,591.18,22076.0
2021-12-17 14:20:00,591.28,592.32,589.31,590.01,17399.0,591.28,592.32,589.31,590.01,17399.0
2021-12-17 14:30:00,590.36,591.69,590.36,591.23,11705.0,590.36,591.69,590.36,591.23,11705.0
2021-12-17 14:40:00,591.32,592.73,591.04,591.36,23382.0,591.32,592.73,591.04,591.36,23382.0
2021-12-17 14:50:00,591.41,591.71,590.08,590.56,11189.0,591.41,591.71,590.08,590.56,11189.0
2021-12-17 15:00:00,590.55,592.12,590.0,590.77,10429.0,590.55,592.12,590.0,590.77,10429.0
2021-12-17 15:10:00,590.78,590.93,589.12,589.49,21839.0,590.78,590.93,589.12,589.49,21839.0
2021-12-17 15:20:00,589.55,589.97,588.63,589.33,25833.0,589.55,589.97,588.63,589.33,25833.0
2021-12-17 15:30:00,589.18,589.54,586.6,587.81,33234.0,589.18,589.54,586.6,587.81,33234.0
2021-12-17 15:40:00,587.78,588.56,586.64,586.78,32395.0,587.78,588.56,586.64,586.78,32395.0
2021-12-17 15:50:00,586.86,588.57,585.86,585.86,345895.0,586.86,588.57,585.86,585.86,345895.0
2021-12-20 09:30:00,586.19,590.4,584.26,590.1,109972.0,586.19,590.4,584.26,590.1,109972.0
2021-12-20 09:40:00,589.93,593.92,586.66,591.87,61462.0,589.93,593.92,586.66,591.87,61462.0
2021-12-20 09:50:00,591.58,596.15,590.72,595.47,68000.0,591.58,596.15,590.72,595.47,68000.0
2021-12-20 10:00:00,595.74,600.89,594.96,599.25,124420.0,595.74,600.89,594.96,599.25,124420.0
2021-12-20 10:10:00,599.21,602.89,598.0,602.19,85603.0,599.21,602.89,598.0,602.19,85603.0
2021-12-20 10:20:00,602.17,602.8,599.35,599.51,56072.0,602.17,602.8,599.35,599.51,56072.0
2021-12-20 10:30:00,599.46,601.44,598.59,599.75,102061.0,599.46,601.44,598.59,599.75,102061.0
2021-12-20 10:40:00,599.79,600.04,596.8,597.7,53134.0,599.79,600.04,596.8,597.7,53134.0
2021-12-20 10:50:00,597.98,598.02,594.59,596.42,42491.0,597.98,598.02,594.59,596.42,42491.0
2021-12-20 11:00:00,596.61,597.04,594.25,596.6,26095.0,596.61,597.04,594.25,596.6,26095.0
2021-12-20 11:10:00,596.5,597.32,593.91,594.87,29696.0,596.5,597.32,593.91,594.87,29696.0
2021-12-20 11:20:00,594.88,595.49,592.82,593.31,21845.0,594.88,595.49,592.82,593.31,21845.0
2021-12-20 11:30:00,593.52,593.82,590.54,590.88,29255.0,593.52,593.82,590.54,590.88,29255.0
2021-12-20 11:40:00,590.73,592.94,590.17,592.22,29901.0,590.73,592.94,590.17,592.22,29901.0
2021-12-20 11:50:00,592.11,594.12,591.78,592.81,34608.0,592.11,594.12,591.78,592.81,34608.0
2021-12-20 12:00:00,592.75,592.75,590.16,590.87,13346.0,592.75,592.75,590.16,590.87,13346.0
2021-12-20 12:10:00,591.1,591.88,588.81,591.63,22918.0,591.1,591.88,588.81,591.63,22918.0
2021-12-20 12:20:00,591.63,591.63,589.57,589.94,9932.0,591.63,591.63,589.57,589.94,9932.0
2021-12-20 12:30:00,589.8,589.8,588.08,588.53,13346.0,589.8,589.8,588.08,588.53,13346.0
2021-12-20 12:40:00,588.81,590.59,588.69,590.14,20756.0,588.81,590.59,588.69,590.14,20756.0
2021-12-20 12:50:00,590.4,590.89,587.58,588.27,28885.0,590.4,590.89,587.58,588.27,28885.0
2021-12-20 13:00:00,588.16,589.67,587.81,589.57,13603.0,588.16,589.67,587.81,589.57,13603.0
2021-12-20 13:10:00,589.71,590.09,587.91,588.17,16428.0,589.71,590.09,587.91,588.17,16428.0
2021-12-20 13:20:00,588.01,589.56,587.5,589.41,14366.0,588.01,589.56,587.5,589.41,14366.0
2021-12-20 13:30:00,589.38,591.63,588.89,591.63,17737.0,589.38,591.63,588.89,591.63,17737.0
2021-12-20 13:40:00,591.64,592.43,591.33,591.98,20330.0,591.64,592.43,591.33,591.98,20330.0
2021-12-20 13:50:00,591.93,592.24,590.91,591.13,16304.0,591.93,592.24,590.91,591.13,16304.0
2021-12-20 14:00:00,591.38,593.67,591.38,593.23,23301.0,591.38,593.67,591.38,593.23,23301.0
2021-12-20 14:10:00,592.94,594.0,592.94,593.5,30668.0,592.94,594.0,592.94,593.5,30668.0
2021-12-20 14:20:00,593.41,593.43,591.82,592.04,15259.0,593.41,593.43,591.82,592.04,15259.0
2021-12-20 14:30:00,592.12,593.23,591.58,592.88,19655.0,592.12,593.23,591.58,592.88,19655.0
2021-12-20 14:40:00,593.01,593.19,592.08,593.01,16391.0,593.01,593.19,592.08,593.01,16391.0
2021-12-20 14:50:00,593.06,594.01,592.78,592.94,13476.0,593.06,594.01,592.78,592.94,13476.0
2021-12-20 15:00:00,593.05,595.4,593.05,595.29,24266.0,593.05,595.4,593.05,595.29,24266.0
2021-12-20 15:10:00,595.14,595.74,594.54,595.49,31449.0,595.14,595.74,594.54,595.49,31449.0
2021-12-20 15:20:00,595.79,596.13,593.78,594.23,28226.0,595.79,596.13,593.78,594.23,28226.0
2021-12-20 15:30:00,594.3,594.46,592.07,592.62,30462.0,594.3,594.46,592.07,592.62,30462.0
2021-12-20 15:40:00,592.54,592.97,591.36,592.41,36584.0,592.54,592.97,591.36,592.41,36584.0
2021-12-20 15:50:00,592.58,594.05,591.9,593.96,130896.0,592.58,594.05,591.9,593.96,130896.0
2021-12-21 09:30:00,597.04,600.69,596.0,596.11,78936.0,597.04,600.69,596.0,596.11,78936.0
2021-12-21 09:40:00,596.38,597.79,594.19,596.22,51278.0,596.38,597.79,594.19,596.22,51278.0
2021-12-21 09:50:00,596.32,598.0,594.8,596.7,31793.0,596.32,598.0,594.8,596.7,31793.0
2021-12-21 10:00:00,596.72,599.53,595.52,598.2,26373.0,596.72,599.53,595.52,598.2,26373.0
2021-12-21 10:10:00,597.79,599.48,597.28,598.48,14678.0,597.79,599.48,597.28,598.48,14678.0
2021-12-21 10:20:00,598.57,598.91,595.61,596.42,28445.0,598.57,598.91,595.61,596.42,28445.0
2021-12-21 10:30:00,596.21,597.0,593.86,594.26,24803.0,596.21,597.0,593.86,594.26,24803.0
2021-12-21 10:40:00,594.33,596.29,594.2,594.27,17537.0,594.33,596.29,594.2,594.27,17537.0
2021-12-21 10:50:00,594.34,597.44,594.03,597.44,27434.0,594.34,597.44,594.03,597.44,27434.0
2021-12-21 11:00:00,597.34,600.02,596.52,599.91,29308.0,597.34,600.02,596.52,599.91,29308.0
2021-12-21 11:10:00,600.0,601.06,599.45,599.6,24015.0,600.0,601.06,599.45,599.6,24015.0
2021-12-21 11:20:00,599.63,600.28,599.04,599.52,7829.0,599.63,600.28,599.04,599.52,7829.0
2021-12-21 11:30:00,599.53,601.51,599.18,601.51,12355.0,599.53,601.51,599.18,601.51,12355.0
2021-12-21 11:40:00,601.26,602.38,601.21,601.8,17346.0,601.26,602.38,601.21,601.8,17346.0
2021-12-21 11:50:00,601.69,602.31,601.4,602.11,9526.0,601.69,602.31,601.4,602.11,9526.0
2021-12-21 12:00:00,602.38,604.43,602.28,604.32,24889.0,602.38,604.43,602.28,604.32,24889.0
2021-12-21 12:10:00,604.28,606.22,604.2,605.36,35283.0,604.28,606.22,604.2,605.36,35283.0
2021-12-21 12:20:00,605.35,605.99,604.03,604.84,16421.0,605.35,605.99,604.03,604.84,16421.0
2021-12-21 12:30:00,604.86,604.94,603.74,604.72,11112.0,604.86,604.94,603.74,604.72,11112.0
2021-12-21 12:40:00,604.73,605.07,603.75,603.89,10810.0,604.73,605.07,603.75,603.89,10810.0
2021-12-21 12:50:00,603.69,604.42,603.11,604.21,7649.0,603.69,604.42,603.11,604.21,7649.0
2021-12-21 13:00:00,604.24,604.35,603.43,604.19,21768.0,604.24,604.35,603.43,604.19,21768.0
2021-12-21 13:10:00,603.91,604.09,603.31,603.85,7510.0,603.91,604.09,603.31,603.85,7510.0
2021-12-21 13:20:00,604.02,606.14,604.0,605.77,12416.0,604.02,606.14,604.0,605.77,12416.0
2021-12-21 13:30:00,605.93,606.64,605.86,606.61,11215.0,605.93,606.64,605.86,606.61,11215.0
2021-12-21 13:40:00,606.56,607.32,606.39,607.25,16972.0,606.56,607.32,606.39,607.25,16972.0
2021-12-21 13:50:00,607.34,607.82,604.9,604.98,19254.0,607.34,607.82,604.9,604.98,19254.0
2021-12-21 14:00:00,604.9,605.83,604.74,605.1,14777.0,604.9,605.83,604.74,605.1,14777.0
2021-12-21 14:10:00,605.19,605.42,604.49,604.75,17826.0,605.19,605.42,604.49,604.75,17826.0
2021-12-21 14:20:00,604.73,604.73,603.87,604.64,10988.0,604.73,604.73,603.87,604.64,10988.0
2021-12-21 14:30:00,604.74,605.07,603.77,603.85,9558.0,604.74,605.07,603.77,603.85,9558.0
2021-12-21 14:40:00,603.75,603.9,602.94,603.3,20499.0,603.75,603.9,602.94,603.3,20499.0
2021-12-21 14:50:00,603.44,604.47,603.43,603.69,19850.0,603.44,604.47,603.43,603.69,19850.0
2021-12-21 15:00:00,603.64,604.9,603.32,603.45,12619.0,603.64,604.9,603.32,603.45,12619.0
2021-12-21 15:10:00,603.56,604.12,602.76,602.82,14683.0,603.56,604.12,602.76,602.82,14683.0
2021-12-21 15:20:00,602.85,602.98,601.2,601.79,27198.0,602.85,602.98,601.2,601.79,27198.0
2021-12-21 15:30:00,601.65,602.03,601.12,601.74,24066.0,601.65,602.03,601.12,601.74,24066.0
2021-12-21 15:40:00,601.81,602.5,601.74,602.33,27743.0,601.81,602.5,601.74,602.33,27743.0
2021-12-21 15:50:00,602.66,605.85,602.66,604.7,166847.0,602.66,605.85,602.66,604.7,166847.0
2021-12-22 09:30:00,603.26,607.47,602.63,607.07,66835.0,603.26,607.47,602.63,607.07,66835.0
2021-12-22 09:40:00,607.04,609.46,604.6,608.74,40957.0,607.04,609.46,604.6,608.74,40957.0
2021-12-22 09:50:00,608.91,609.5,607.46,608.91,27961.0,608.91,609.5,607.46,608.91,27961.0
2021-12-22 10:00:00,608.98,609.8,606.65,607.66,37142.0,608.98,609.8,606.65,607.66,37142.0
2021-12-22 10:10:00,607.85,609.59,606.7,609.05,22845.0,607.85,609.59,606.7,609.05,22845.0
2021-12-22 10:20:00,608.92,610.57,608.71,608.93,27797.0,608.92,610.57,608.71,608.93,27797.0
2021-12-22 10:30:00,608.78,612.31,608.72,612.24,34670.0,608.78,612.31,608.72,612.24,34670.0
2021-12-22 10:40:00,612.28,612.8,610.84,611.4,31869.0,612.28,612.8,610.84,611.4,31869.0
2021-12-22 10:50:00,611.44,612.37,610.84,611.73,25395.0,611.44,612.37,610.84,611.73,25395.0
2021-12-22 11:00:00,611.81,612.9,610.97,612.78,25364.0,611.81,612.9,610.97,612.78,25364.0
2021-12-22 11:10:00,612.8,613.54,612.22,613.26,18871.0,612.8,613.54,612.22,613.26,18871.0
2021-12-22 11:20:00,613.06,614.21,611.66,613.88,28251.0,613.06,614.21,611.66,613.88,28251.0
2021-12-22 11:30:00,613.92,614.65,612.88,613.27,38144.0,613.92,614.65,612.88,613.27,38144.0
2021-12-22 11:40:00,613.39,613.84,612.28,612.75,17503.0,613.39,613.84,612.28,612.75,17503.0
2021-12-22 11:50:00,612.8,613.16,611.4,612.32,18888.0,612.8,613.16,611.4,612.32,18888.0
2021-12-22 12:00:00,612.38,612.63,611.4,612.17,16495.0,612.38,612.63,611.4,612.17,16495.0
2021-12-22 12:10:00,612.01,612.14,610.32,610.33,27022.0,612.01,612.14,610.32,610.33,27022.0
2021-12-22 12:20:00,610.43,611.73,610.42,611.6,18557.0,610.43,611.73,610.42,611.6,18557.0
2021-12-22 12:30:00,611.69,612.14,610.93,610.93,13423.0,611.69,612.14,610.93,610.93,13423.0
2021-12-22 12:40:00,611.08,612.29,611.03,611.23,12803.0,611.08,612.29,611.03,611.23,12803.0
2021-12-22 12:50:00,611.15,612.12,611.11,611.96,8769.0,611.15,612.12,611.11,611.96,8769.0
2021-12-22 13:00:00,611.84,611.96,610.75,611.01,10017.0,611.84,611.96,610.75,611.01,10017.0
2021-12-22 13:10:00,610.98,611.28,610.21,611.04,9805.0,610.98,611.28,610.21,611.04,9805.0
2021-12-22 13:20:00,611.04,611.04,608.82,609.73,20781.0,611.04,611.04,608.82,609.73,20781.0
2021-12-22 13:30:00,609.89,610.9,609.44,609.83,13188.0,609.89,610.9,609.44,609.83,13188.0
2021-12-22 13:40:00,609.73,610.66,609.52,610.6,14174.0,609.73,610.66,609.52,610.6,14174.0
2021-12-22 13:50:00,610.23,611.85,610.23,611.46,16492.0,610.23,611.85,610.23,611.46,16492.0
2021-12-22 14:00:00,611.4,611.55,610.38,611.2,7567.0,611.4,611.55,610.38,611.2,7567.0
2021-12-22 14:10:00,611.34,611.92,610.72,611.04,15151.0,611.34,611.92,610.72,611.04,15151.0
2021-12-22 14:20:00,610.78,611.63,610.19,610.28,13554.0,610.78,611.63,610.19,610.28,13554.0
2021-12-22 14:30:00,610.2,612.65,610.08,612.65,14990.0,610.2,612.65,610.08,612.65,14990.0
2021-12-22 14:40:00,612.61,613.14,611.98,612.07,14388.0,612.61,613.14,611.98,612.07,14388.0
2021-12-22 14:50:00,612.31,613.49,611.87,613.41,11075.0,612.31,613.49,611.87,613.41,11075.0
2021-12-22 15:00:00,613.41,614.54,613.04,614.39,17110.0,613.41,614.54,613.04,614.39,17110.0
2021-12-22 15:10:00,614.53,614.82,613.77,613.92,23921.0,614.53,614.82,613.77,613.92,23921.0
2021-12-22 15:20:00,613.9,614.42,613.34,613.9,19960.0,613.9,614.42,613.34,613.9,19960.0
2021-12-22 15:30:00,613.97,614.39,612.48,613.63,30240.0,613.97,614.39,612.48,613.63,30240.0
2021-12-22 15:40:00,613.63,613.95,612.68,613.32,38181.0,613.63,613.95,612.68,613.32,38181.0
2021-12-22 15:50:00,613.42,614.48,612.56,614.48,120252.0,613.42,614.48,612.56,614.48,120252.0
2021-12-23 09:30:00,616.4,616.61,611.31,611.91,85267.0,616.4,616.61,611.31,611.91,85267.0
2021-12-23 09:40:00,611.71,611.94,607.57,609.12,55549.0,611.71,611.94,607.57,609.12,55549.0
2021-12-23 09:50:00,609.43,613.11,609.43,612.57,22419.0,609.43,613.11,609.43,612.57,22419.0
2021-12-23 10:00:00,612.65,613.33,610.71,610.71,19065.0,612.65,613.33,610.71,610.71,19065.0
2021-12-23 10:10:00,610.9,613.0,610.79,612.8,17360.0,610.9,613.0,610.79,612.8,17360.0
2021-12-23 10:20:00,612.79,614.0,612.62,613.01,11702.0,612.79,614.0,612.62,613.01,11702.0
2021-12-23 10:30:00,613.1,613.67,612.01,612.86,13600.0,613.1,613.67,612.01,612.86,13600.0
2021-12-23 10:40:00,612.62,613.35,611.81,612.06,12025.0,612.62,613.35,611.81,612.06,12025.0
2021-12-23 10:50:00,612.14,612.16,610.96,611.35,41830.0,612.14,612.16,610.96,611.35,41830.0
2021-12-23 11:00:00,611.56,613.43,611.13,612.89,16108.0,611.56,613.43,611.13,612.89,16108.0
2021-12-23 11:10:00,613.11,613.48,612.39,612.73,10101.0,613.11,613.48,612.39,612.73,10101.0
2021-12-23 11:20:00,612.89,613.62,612.48,612.86,12349.0,612.89,613.62,612.48,612.86,12349.0
2021-12-23 11:30:00,612.87,613.1,611.84,612.39,12655.0,612.87,613.1,611.84,612.39,12655.0
2021-12-23 11:40:00,612.55,614.16,612.54,613.73,12099.0,612.55,614.16,612.54,613.73,12099.0
2021-12-23 11:50:00,613.59,613.69,612.66,613.27,8099.0,613.59,613.69,612.66,613.27,8099.0
2021-12-23 12:00:00,612.96,613.92,612.91,613.59,6217.0,612.96,613.92,612.91,613.59,6217.0
2021-12-23 12:10:00,613.45,614.01,613.01,613.22,10472.0,613.45,614.01,613.01,613.22,10472.0
2021-12-23 12:20:00,613.08,615.23,613.08,614.68,15144.0,613.08,615.23,613.08,614.68,15144.0
2021-12-23 12:30:00,614.43,615.65,614.34,615.08,12788.0,614.43,615.65,614.34,615.08,12788.0
2021-12-23 12:40:00,615.22,616.27,615.09,615.3,10510.0,615.22,616.27,615.09,615.3,10510.0
2021-12-23 12:50:00,615.48,616.21,615.01,616.21,6768.0,615.48,616.21,615.01,616.21,6768.0
2021-12-23 13:00:00,615.99,616.02,615.31,615.71,7815.0,615.99,616.02,615.31,615.71,7815.0
2021-12-23 13:10:00,615.64,616.88,615.56,615.58,15028.0,615.64,616.88,615.56,615.58,15028.0
2021-12-23 13:20:00,615.61,616.37,615.01,616.07,8593.0,615.61,616.37,615.01,616.07,8593.0
2021-12-23 13:30:00,616.06,616.23,614.74,614.76,8383.0,616.06,616.23,614.74,614.76,8383.0
2021-12-23 13:40:00,614.77,614.8,614.13,614.26,10329.0,614.77,614.8,614.13,614.26,10329.0
2021-12-23 13:50:00,614.27,614.99,613.98,614.71,8442.0,614.27,614.99,613.98,614.71,8442.0
2021-12-23 14:00:00,614.71,615.08,614.58,614.63,4749.0,614.71,615.08,614.58,614.63,4749.0
2021-12-23 14:10:00,614.45,614.83,614.21,614.59,5588.0,614.45,614.83,614.21,614.59,5588.0
2021-12-23 14:20:00,614.51,615.16,614.39,614.83,7132.0,614.51,615.16,614.39,614.83,7132.0
2021-12-23 14:30:00,614.83,615.1,614.61,614.88,5160.0,614.83,615.1,614.61,614.88,5160.0
2021-12-23 14:40:00,615.06,615.81,614.86,615.28,7910.0,615.06,615.81,614.86,615.28,7910.0
2021-12-23 14:50:00,615.29,615.68,615.19,615.28,6947.0,615.29,615.68,615.19,615.28,6947.0
2021-12-23 15:00:00,615.1,615.1,613.74,613.87,9152.0,615.1,615.1,613.74,613.87,9152.0
2021-12-23 15:10:00,613.87,614.91,613.87,614.71,8527.0,613.87,614.91,613.87,614.71,8527.0
2021-12-23 15:20:00,614.72,614.82,614.09,614.21,11115.0,614.72,614.82,614.09,614.21,11115.0
2021-12-23 15:30:00,614.32,614.93,613.7,613.99,20089.0,614.32,614.93,613.7,613.99,20089.0
2021-12-23 15:40:00,614.22,615.56,614.22,615.55,29836.0,614.22,615.56,614.22,615.55,29836.0
2021-12-23 15:50:00,615.78,616.24,613.9,614.1,74700.0,615.78,616.24,613.9,614.1,74700.0
2021-12-27 09:30:00,615.0,615.0,612.91,613.38,56622.0,615.0,615.0,612.91,613.38,56622.0
2021-12-27 09:40:00,613.38,613.38,611.65,612.81,39929.0,613.38,613.38,611.65,612.81,39929.0
2021-12-27 09:50:00,612.34,613.95,611.88,613.06,21522.0,612.34,613.95,611.88,613.06,21522.0
2021-12-27 10:00:00,613.1,613.27,609.53,612.31,43784.0,613.1,613.27,609.53,612.31,43784.0
2021-12-27 10:10:00,613.04,613.14,609.25,610.63,45742.0,613.04,613.14,609.25,610.63,45742.0
2021-12-27 10:20:00,610.49,613.04,610.2,612.45,18934.0,610.49,613.04,610.2,612.45,18934.0
2021-12-27 10:30:00,612.51,612.9,611.39,612.73,22034.0,612.51,612.9,611.39,612.73,22034.0
2021-12-27 10:40:00,612.5,613.77,612.38,612.6,12365.0,612.5,613.77,612.38,612.6,12365.0
2021-12-27 10:50:00,612.43,613.72,612.42,613.51,7531.0,612.43,613.72,612.42,613.51,7531.0
2021-12-27 11:00:00,613.79,614.86,613.66,614.1,12924.0,613.79,614.86,613.66,614.1,12924.0
2021-12-27 11:10:00,614.05,614.6,612.19,612.34,15276.0,614.05,614.6,612.19,612.34,15276.0
2021-12-27 11:20:00,612.28,613.3,612.1,613.11,10409.0,612.28,613.3,612.1,613.11,10409.0
2021-12-27 11:30:00,612.83,613.04,611.98,612.66,17181.0,612.83,613.04,611.98,612.66,17181.0
2021-12-27 11:40:00,612.45,612.98,611.73,612.2,10814.0,612.45,612.98,611.73,612.2,10814.0
2021-12-27 11:50:00,612.05,612.52,611.73,612.37,18455.0,612.05,612.52,611.73,612.37,18455.0
2021-12-27 12:00:00,612.22,612.7,610.98,611.21,12942.0,612.22,612.7,610.98,611.21,12942.0
2021-12-27 12:10:00,611.04,612.22,610.86,611.74,9329.0,611.04,612.22,610.86,611.74,9329.0
2021-12-27 12:20:00,611.73,611.96,610.91,611.5,20316.0,611.73,611.96,610.91,611.5,20316.0
2021-12-27 12:30:00,611.81,611.83,611.25,611.66,7624.0,611.81,611.83,611.25,611.66,7624.0
2021-12-27 12:40:00,611.3,611.98,611.27,611.66,9971.0,611.3,611.98,611.27,611.66,9971.0
2021-12-27 12:50:00,611.72,612.85,611.72,612.32,10115.0,611.72,612.85,611.72,612.32,10115.0
2021-12-27 13:00:00,612.3,613.24,612.3,613.08,9419.0,612.3,613.24,612.3,613.08,9419.0
2021-12-27 13:10:00,612.95,614.19,612.93,613.84,13105.0,612.95,614.19,612.93,613.84,13105.0
2021-12-27 13:20:00,614.04,614.89,613.97,614.67,9714.0,614.04,614.89,613.97,614.67,9714.0
2021-12-27 13:30:00,614.55,614.8,614.06,614.14,6872.0,614.55,614.8,614.06,614.14,6872.0
2021-12-27 13:40:00,614.06,614.58,613.18,613.19,8045.0,614.06,614.58,613.18,613.19,8045.0
2021-12-27 13:50:00,613.26,613.57,613.02,613.35,6499.0,613.26,613.57,613.02,613.35,6499.0
2021-12-27 14:00:00,613.24,613.29,612.67,613.15,11369.0,613.24,613.29,612.67,613.15,11369.0
2021-12-27 14:10:00,612.95,612.95,612.43,612.95,4075.0,612.95,612.95,612.43,612.95,4075.0
2021-12-27 14:20:00,613.01,613.61,612.71,613.58,8220.0,613.01,613.61,612.71,613.58,8220.0
2021-12-27 14:30:00,613.52,613.99,613.39,613.7,7260.0,613.52,613.99,613.39,613.7,7260.0
2021-12-27 14:40:00,613.86,614.0,613.31,613.55,7064.0,613.86,614.0,613.31,613.55,7064.0
2021-12-27 14:50:00,613.65,613.93,613.21,613.84,6288.0,613.65,613.93,613.21,613.84,6288.0
2021-12-27 15:00:00,613.7,614.02,613.38,613.88,8412.0,613.7,614.02,613.38,613.88,8412.0
2021-12-27 15:10:00,613.8,613.8,612.8,612.81,10618.0,613.8,613.8,612.8,612.81,10618.0
2021-12-27 15:20:00,612.89,613.0,612.34,612.9,10538.0,612.89,613.0,612.34,612.9,10538.0
2021-12-27 15:30:00,612.92,613.15,612.48,612.82,15451.0,612.92,613.15,612.48,612.82,15451.0
2021-12-27 15:40:00,612.77,613.38,612.55,613.08,29576.0,612.77,613.38,612.55,613.08,29576.0
2021-12-27 15:50:00,613.26,613.8,612.82,613.1,88477.0,613.26,613.8,612.82,613.1,88477.0
2021-12-28 09:30:00,614.95,615.7,612.2,612.36,54108.0,614.95,615.7,612.2,612.36,54108.0
2021-12-28 09:40:00,612.42,615.5,611.67,613.1,20651.0,612.42,615.5,611.67,613.1,20651.0
2021-12-28 09:50:00,612.59,616.19,612.37,615.87,63567.0,612.59,616.19,612.37,615.87,63567.0
2021-12-28 10:00:00,615.92,618.41,615.49,615.74,66491.0,615.92,618.41,615.49,615.74,66491.0
2021-12-28 10:10:00,615.59,618.23,614.86,614.86,30467.0,615.59,618.23,614.86,614.86,30467.0
2021-12-28 10:20:00,614.89,617.0,614.89,616.87,38801.0,614.89,617.0,614.89,616.87,38801.0
2021-12-28 10:30:00,616.56,617.29,615.59,615.73,23796.0,616.56,617.29,615.59,615.73,23796.0
2021-12-28 10:40:00,615.74,615.74,613.1,613.31,21504.0,615.74,615.74,613.1,613.31,21504.0
2021-12-28 10:50:00,613.39,613.76,612.32,612.53,28972.0,613.39,613.76,612.32,612.53,28972.0
2021-12-28 11:00:00,612.57,614.28,612.24,613.44,31632.0,612.57,614.28,612.24,613.44,31632.0
2021-12-28 11:10:00,613.34,614.2,612.39,612.59,8434.0,613.34,614.2,612.39,612.59,8434.0
2021-12-28 11:20:00,612.5,613.81,612.5,613.38,10410.0,612.5,613.81,612.5,613.38,10410.0
2021-12-28 11:30:00,613.6,613.6,612.5,613.21,18488.0,613.6,613.6,612.5,613.21,18488.0
2021-12-28 11:40:00,613.22,614.49,613.22,614.01,17775.0,613.22,614.49,613.22,614.01,17775.0
2021-12-28 11:50:00,613.83,614.44,613.59,614.05,18399.0,613.83,614.44,613.59,614.05,18399.0
2021-12-28 12:00:00,614.11,614.57,613.63,614.48,15583.0,614.11,614.57,613.63,614.48,15583.0
2021-12-28 12:10:00,614.5,615.5,614.37,614.82,13300.0,614.5,615.5,614.37,614.82,13300.0
2021-12-28 12:20:00,614.81,615.56,614.25,614.25,9518.0,614.81,615.56,614.25,614.25,9518.0
2021-12-28 12:30:00,614.15,614.24,612.5,613.32,23001.0,614.15,614.24,612.5,613.32,23001.0
2021-12-28 12:40:00,613.25,613.38,612.75,612.99,7343.0,613.25,613.38,612.75,612.99,7343.0
2021-12-28 12:50:00,613.07,614.0,612.63,613.3,30878.0,613.07,614.0,612.63,613.3,30878.0
2021-12-28 13:00:00,613.24,613.35,612.72,612.93,14172.0,613.24,613.35,612.72,612.93,14172.0
2021-12-28 13:10:00,612.82,612.82,611.26,611.47,15309.0,612.82,612.82,611.26,611.47,15309.0
2021-12-28 13:20:00,611.85,611.85,610.53,611.71,8804.0,611.85,611.85,610.53,611.71,8804.0
2021-12-28 13:30:00,611.54,611.9,611.13,611.14,7289.0,611.54,611.9,611.13,611.14,7289.0
2021-12-28 13:40:00,611.12,612.1,611.08,611.55,6146.0,611.12,612.1,611.08,611.55,6146.0
2021-12-28 13:50:00,611.59,611.95,611.14,611.66,8434.0,611.59,611.95,611.14,611.66,8434.0
2021-12-28 14:00:00,611.62,611.62,610.8,610.85,17454.0,611.62,611.62,610.8,610.85,17454.0
2021-12-28 14:10:00,610.81,611.25,610.57,611.1,10878.0,610.81,611.25,610.57,611.1,10878.0
2021-12-28 14:20:00,610.99,611.26,610.7,610.95,8051.0,610.99,611.26,610.7,610.95,8051.0
2021-12-28 14:30:00,610.86,611.37,610.79,611.05,6726.0,610.86,611.37,610.79,611.05,6726.0
2021-12-28 14:40:00,610.98,611.15,610.3,610.39,6906.0,610.98,611.15,610.3,610.39,6906.0
2021-12-28 14:50:00,610.33,610.93,610.05,610.63,6129.0,610.33,610.93,610.05,610.63,6129.0
2021-12-28 15:00:00,610.66,611.09,610.03,611.0,7805.0,610.66,611.09,610.03,611.0,7805.0
2021-12-28 15:10:00,610.96,611.06,610.13,610.7,9824.0,610.96,611.06,610.13,610.7,9824.0
2021-12-28 15:20:00,610.73,611.09,610.63,610.7,7387.0,610.73,611.09,610.63,610.7,7387.0
2021-12-28 15:30:00,610.78,611.16,610.55,611.13,10217.0,610.78,611.16,610.55,611.13,10217.0
2021-12-28 15:40:00,610.96,611.7,610.56,610.93,27512.0,610.96,611.7,610.56,610.93,27512.0
2021-12-28 15:50:00,610.86,610.91,609.69,610.91,93700.0,610.86,610.91,609.69,610.91,93700.0
2021-12-29 09:30:00,610.71,613.98,610.24,610.97,48124.0,610.71,613.98,610.24,610.97,48124.0
2021-12-29 09:40:00,611.18,611.62,607.21,608.35,55901.0,611.18,611.62,607.21,608.35,55901.0
2021-12-29 09:50:00,608.63,609.22,607.33,608.39,18186.0,608.63,609.22,607.33,608.39,18186.0
2021-12-29 10:00:00,608.17,608.17,604.88,606.19,33513.0,608.17,608.17,604.88,606.19,33513.0
2021-12-29 10:10:00,606.08,607.05,604.68,606.83,30791.0,606.08,607.05,604.68,606.83,30791.0
2021-12-29 10:20:00,606.63,608.39,606.43,607.5,9098.0,606.63,608.39,606.43,607.5,9098.0
2021-12-29 10:30:00,607.7,608.52,607.29,607.55,10142.0,607.7,608.52,607.29,607.55,10142.0
2021-12-29 10:40:00,607.5,609.27,607.33,607.63,11634.0,607.5,609.27,607.33,607.63,11634.0
2021-12-29 10:50:00,607.75,608.41,607.0,608.21,9937.0,607.75,608.41,607.0,608.21,9937.0
2021-12-29 11:00:00,607.98,608.06,607.42,607.87,7694.0,607.98,608.06,607.42,607.87,7694.0
2021-12-29 11:10:00,607.7,608.67,607.28,608.6,11435.0,607.7,608.67,607.28,608.6,11435.0
2021-12-29 11:20:00,608.97,609.07,607.77,607.77,12342.0,608.97,609.07,607.77,607.77,12342.0
2021-12-29 11:30:00,607.74,608.06,607.43,607.65,8365.0,607.74,608.06,607.43,607.65,8365.0
2021-12-29 11:40:00,607.55,608.54,607.46,608.51,13298.0,607.55,608.54,607.46,608.51,13298.0
2021-12-29 11:50:00,608.51,609.09,608.09,608.23,7267.0,608.51,609.09,608.09,608.23,7267.0
2021-12-29 12:00:00,608.09,609.01,607.95,609.01,11001.0,608.09,609.01,607.95,609.01,11001.0
2021-12-29 12:10:00,609.06,609.19,608.34,608.73,3536.0,609.06,609.19,608.34,608.73,3536.0
2021-12-29 12:20:00,608.85,608.95,608.45,608.48,6753.0,608.85,608.95,608.45,608.48,6753.0
2021-12-29 12:30:00,608.53,609.65,608.27,609.27,9967.0,608.53,609.65,608.27,609.27,9967.0
2021-12-29 12:40:00,609.25,609.81,609.14,609.5,6658.0,609.25,609.81,609.14,609.5,6658.0
2021-12-29 12:50:00,609.41,609.5,608.61,608.99,4690.0,609.41,609.5,608.61,608.99,4690.0
2021-12-29 13:00:00,609.0,609.48,608.78,609.14,9269.0,609.0,609.48,608.78,609.14,9269.0
2021-12-29 13:10:00,608.98,609.51,608.77,609.36,9355.0,608.98,609.51,608.77,609.36,9355.0
2021-12-29 13:20:00,609.17,609.25,608.77,609.09,6860.0,609.17,609.25,608.77,609.09,6860.0
2021-12-29 13:30:00,609.25,609.5,608.26,608.38,5939.0,609.25,609.5,608.26,608.38,5939.0
2021-12-29 13:40:00,608.55,608.79,608.19,608.2,3287.0,608.55,608.79,608.19,608.2,3287.0
2021-12-29 13:50:00,608.22,609.22,608.14,609.05,7176.0,608.22,609.22,608.14,609.05,7176.0
2021-12-29 14:00:00,608.89,609.31,608.83,609.02,4961.0,608.89,609.31,608.83,609.02,4961.0
2021-12-29 14:10:00,609.16,610.29,609.05,610.07,7352.0,609.16,610.29,609.05,610.07,7352.0
2021-12-29 14:20:00,610.16,610.59,609.93,610.5,4442.0,610.16,610.59,609.93,610.5,4442.0
2021-12-29 14:30:00,610.53,610.7,609.99,610.6,5401.0,610.53,610.7,609.99,610.6,5401.0
2021-12-29 14:40:00,610.4,610.47,609.73,609.73,7970.0,610.4,610.47,609.73,609.73,7970.0
2021-12-29 14:50:00,609.89,611.22,609.89,610.84,11744.0,609.89,611.22,609.89,610.84,11744.0
2021-12-29 15:00:00,610.78,610.9,609.54,609.71,8849.0,610.78,610.9,609.54,609.71,8849.0
2021-12-29 15:10:00,609.57,609.66,608.4,609.15,10723.0,609.57,609.66,608.4,609.15,10723.0
2021-12-29 15:20:00,609.01,609.74,608.82,609.65,7072.0,609.01,609.74,608.82,609.65,7072.0
2021-12-29 15:30:00,609.88,611.04,609.87,611.04,13283.0,609.88,611.04,609.87,611.04,13283.0
2021-12-29 15:40:00,611.12,611.38,610.53,611.33,19111.0,611.12,611.38,610.53,611.33,19111.0
2021-12-29 15:50:00,611.33,611.6,610.54,610.54,38224.0,611.33,611.6,610.54,610.54,38224.0
2021-12-30 09:30:00,612.99,616.84,611.35,616.44,59581.0,612.99,616.84,611.35,616.44,59581.0
2021-12-30 09:40:00,616.12,618.69,613.54,616.32,38150.0,616.12,618.69,613.54,616.32,38150.0
2021-12-30 09:50:00,616.47,618.0,615.41,617.2,30701.0,616.47,618.0,615.41,617.2,30701.0
2021-12-30 10:00:00,616.52,620.37,616.52,620.14,41031.0,616.52,620.37,616.52,620.14,41031.0
2021-12-30 10:10:00,619.94,620.42,618.5,618.91,20632.0,619.94,620.42,618.5,618.91,20632.0
2021-12-30 10:20:00,618.73,619.52,618.2,619.41,15154.0,618.73,619.52,618.2,619.41,15154.0
2021-12-30 10:30:00,619.72,620.5,618.94,620.11,15785.0,619.72,620.5,618.94,620.11,15785.0
2021-12-30 10:40:00,619.9,620.61,618.46,618.49,11674.0,619.9,620.61,618.46,618.49,11674.0
2021-12-30 10:50:00,618.42,619.27,617.73,617.76,19092.0,618.42,619.27,617.73,617.76,19092.0
2021-12-30 11:00:00,617.74,618.71,617.34,617.34,16603.0,617.74,618.71,617.34,617.34,16603.0
2021-12-30 11:10:00,617.2,618.24,616.97,616.98,8934.0,617.2,618.24,616.97,616.98,8934.0
2021-12-30 11:20:00,617.21,617.62,616.35,617.23,9884.0,617.21,617.62,616.35,617.23,9884.0
2021-12-30 11:30:00,617.24,617.24,616.16,616.72,11064.0,617.24,617.24,616.16,616.72,11064.0
2021-12-30 11:40:00,616.96,617.26,615.11,616.0,18462.0,616.96,617.26,615.11,616.0,18462.0
2021-12-30 11:50:00,616.18,616.46,615.29,615.63,5791.0,616.18,616.46,615.29,615.63,5791.0
2021-12-30 12:00:00,615.63,616.5,615.62,615.87,8123.0,615.63,616.5,615.62,615.87,8123.0
2021-12-30 12:10:00,615.68,616.6,615.59,615.68,8266.0,615.68,616.6,615.59,615.68,8266.0
2021-12-30 12:20:00,615.68,616.18,615.3,616.0,7052.0,615.68,616.18,615.3,616.0,7052.0
2021-12-30 12:30:00,615.84,616.73,615.84,616.35,8334.0,615.84,616.73,615.84,616.35,8334.0
2021-12-30 12:40:00,616.34,617.09,616.2,616.92,8764.0,616.34,617.09,616.2,616.92,8764.0
2021-12-30 12:50:00,616.89,617.14,616.57,616.72,7757.0,616.89,617.14,616.57,616.72,7757.0
2021-12-30 13:00:00,616.63,616.93,616.14,616.4,7398.0,616.63,616.93,616.14,616.4,7398.0
2021-12-30 13:10:00,616.69,617.07,616.33,617.0,4927.0,616.69,617.07,616.33,617.0,4927.0
2021-12-30 13:20:00,617.09,617.61,617.0,617.61,6150.0,617.09,617.61,617.0,617.61,6150.0
2021-12-30 13:30:00,617.64,618.71,617.64,618.59,9018.0,617.64,618.71,617.64,618.59,9018.0
2021-12-30 13:40:00,618.57,618.9,618.29,618.56,6593.0,618.57,618.9,618.29,618.56,6593.0
2021-12-30 13:50:00,618.55,619.09,618.4,618.77,8810.0,618.55,619.09,618.4,618.77,8810.0
2021-12-30 14:00:00,618.51,618.74,617.37,617.74,13025.0,618.51,618.74,617.37,617.74,13025.0
2021-12-30 14:10:00,617.59,618.35,617.59,618.19,5904.0,617.59,618.35,617.59,618.19,5904.0
2021-12-30 14:20:00,617.97,618.1,617.39,617.7,6098.0,617.97,618.1,617.39,617.7,6098.0
2021-12-30 14:30:00,617.73,617.94,617.33,617.78,5784.0,617.73,617.94,617.33,617.78,5784.0
2021-12-30 14:40:00,617.93,618.0,617.49,617.62,7466.0,617.93,618.0,617.49,617.62,7466.0
2021-12-30 14:50:00,617.62,617.75,617.24,617.37,5579.0,617.62,617.75,617.24,617.37,5579.0
2021-12-30 15:00:00,617.28,617.29,615.61,615.61,7691.0,617.28,617.29,615.61,615.61,7691.0
2021-12-30 15:10:00,615.51,615.62,614.98,615.49,11542.0,615.51,615.62,614.98,615.49,11542.0
2021-12-30 15:20:00,615.55,616.06,615.35,615.35,8633.0,615.55,616.06,615.35,615.35,8633.0
2021-12-30 15:30:00,615.62,616.3,615.4,615.52,10494.0,615.62,616.3,615.4,615.52,10494.0
2021-12-30 15:40:00,615.35,615.35,613.5,613.81,16618.0,615.35,615.35,613.5,613.81,16618.0
2021-12-30 15:50:00,613.42,613.52,611.24,612.09,99443.0,613.42,613.52,611.24,612.09,99443.0
2021-12-31 09:30:00,610.01,614.08,610.0,611.5,44461.0,610.01,614.08,610.0,611.5,44461.0
2021-12-31 09:40:00,611.43,611.48,606.61,607.95,34241.0,611.43,611.48,606.61,607.95,34241.0
2021-12-31 09:50:00,607.86,610.25,606.9,608.13,26058.0,607.86,610.25,606.9,608.13,26058.0
2021-12-31 10:00:00,608.55,608.87,605.66,608.37,20631.0,608.55,608.87,605.66,608.37,20631.0
2021-12-31 10:10:00,608.15,609.06,607.25,608.4,19295.0,608.15,609.06,607.25,608.4,19295.0
2021-12-31 10:20:00,608.43,609.6,607.53,609.14,17942.0,608.43,609.6,607.53,609.14,17942.0
2021-12-31 10:30:00,609.63,610.42,608.78,609.37,8850.0,609.63,610.42,608.78,609.37,8850.0
2021-12-31 10:40:00,609.44,610.45,608.77,610.24,11326.0,609.44,610.45,608.77,610.24,11326.0
2021-12-31 10:50:00,609.83,610.04,608.3,609.0,19014.0,609.83,610.04,608.3,609.0,19014.0
2021-12-31 11:00:00,609.28,609.99,607.35,607.71,17665.0,609.28,609.99,607.35,607.71,17665.0
2021-12-31 11:10:00,607.3,608.93,607.14,608.69,13876.0,607.3,608.93,607.14,608.69,13876.0
2021-12-31 11:20:00,608.63,609.0,608.29,608.63,14187.0,608.63,609.0,608.29,608.63,14187.0
2021-12-31 11:30:00,608.5,608.69,607.53,607.81,6352.0,608.5,608.69,607.53,607.81,6352.0
2021-12-31 11:40:00,607.61,608.49,607.6,608.49,8307.0,607.61,608.49,607.6,608.49,8307.0
2021-12-31 11:50:00,608.31,608.7,607.57,607.89,7339.0,608.31,608.7,607.57,607.89,7339.0
2021-12-31 12:00:00,607.63,608.58,607.42,608.5,3665.0,607.63,608.58,607.42,608.5,3665.0
2021-12-31 12:10:00,608.59,608.73,606.94,607.16,6985.0,608.59,608.73,606.94,607.16,6985.0
2021-12-31 12:20:00,607.12,607.22,606.16,606.48,12483.0,607.12,607.22,606.16,606.48,12483.0
2021-12-31 12:30:00,606.32,606.93,606.05,606.93,8403.0,606.32,606.93,606.05,606.93,8403.0
2021-12-31 12:40:00,606.85,606.85,605.25,605.3,13209.0,606.85,606.85,605.25,605.3,13209.0
2021-12-31 12:50:00,605.37,606.06,605.04,605.9,14235.0,605.37,606.06,605.04,605.9,14235.0
2021-12-31 13:00:00,605.79,606.11,605.24,605.65,11851.0,605.79,606.11,605.24,605.65,11851.0
2021-12-31 13:10:00,605.73,605.73,604.83,605.09,17436.0,605.73,605.73,604.83,605.09,17436.0
2021-12-31 13:20:00,605.05,605.71,604.95,604.95,6062.0,605.05,605.71,604.95,604.95,6062.0
2021-12-31 13:30:00,604.99,604.99,604.19,604.35,20479.0,604.99,604.99,604.19,604.35,20479.0
2021-12-31 13:40:00,604.34,604.74,603.99,604.61,9201.0,604.34,604.74,603.99,604.61,9201.0
2021-12-31 13:50:00,604.72,604.84,603.7,604.32,13463.0,604.72,604.84,603.7,604.32,13463.0
2021-12-31 14:00:00,604.38,604.56,603.78,603.89,13226.0,604.38,604.56,603.78,603.89,13226.0
2021-12-31 14:10:00,603.89,605.31,603.8,605.25,21029.0,603.89,605.31,603.8,605.25,21029.0
2021-12-31 14:20:00,605.19,605.78,605.11,605.61,14332.0,605.19,605.78,605.11,605.61,14332.0
2021-12-31 14:30:00,605.61,606.26,605.61,606.08,5360.0,605.61,606.26,605.61,606.08,5360.0
2021-12-31 14:40:00,606.09,606.69,605.66,605.76,12736.0,606.09,606.69,605.66,605.76,12736.0
2021-12-31 14:50:00,605.93,605.93,604.7,604.8,19052.0,605.93,605.93,604.7,604.8,19052.0
2021-12-31 15:00:00,604.86,605.9,604.78,605.07,11584.0,604.86,605.9,604.78,605.07,11584.0
2021-12-31 15:10:00,605.12,605.31,604.76,605.31,14846.0,605.12,605.31,604.76,605.31,14846.0
2021-12-31 15:20:00,605.18,605.84,604.94,605.54,17447.0,605.18,605.84,604.94,605.54,17447.0
2021-12-31 15:30:00,605.6,605.73,603.63,604.16,42829.0,605.6,605.73,603.63,604.16,42829.0
2021-12-31 15:40:00,604.18,605.3,604.13,604.9,51809.0,604.18,605.3,604.13,604.9,51809.0
2021-12-31 15:50:00,604.97,604.97,602.05,602.69,196447.0,604.97,604.97,602.05,602.69,196447.0
2022-01-03 09:30:00,604.64,609.99,601.89,605.57,172707.0,604.64,609.99,601.89,605.57,172707.0
2022-01-03 09:40:00,605.9,608.42,600.06,601.46,64082.0,605.9,608.42,600.06,601.46,64082.0
2022-01-03 09:50:00,601.41,602.15,596.42,597.83,64885.0,601.41,602.15,596.42,597.83,64885.0
2022-01-03 10:00:00,598.04,601.44,596.66,597.36,39429.0,598.04,601.44,596.66,597.36,39429.0
2022-01-03 10:10:00,597.47,600.13,596.3,598.46,40593.0,597.47,600.13,596.3,598.46,40593.0
2022-01-03 10:20:00,598.27,600.28,597.01,597.96,28954.0,598.27,600.28,597.01,597.96,28954.0
2022-01-03 10:30:00,598.0,599.2,597.04,597.04,34674.0,598.0,599.2,597.04,597.04,34674.0
2022-01-03 10:40:00,597.0,599.37,596.77,598.79,32385.0,597.0,599.37,596.77,598.79,32385.0
2022-01-03 10:50:00,598.9,599.09,597.13,598.79,18744.0,598.9,599.09,597.13,598.79,18744.0
2022-01-03 11:00:00,598.83,599.51,597.27,597.66,16713.0,598.83,599.51,597.27,597.66,16713.0
2022-01-03 11:10:00,597.66,597.66,595.45,595.5,25638.0,597.66,597.66,595.45,595.5,25638.0
2022-01-03 11:20:00,595.05,596.06,593.85,594.1,36120.0,595.05,596.06,593.85,594.1,36120.0
2022-01-03 11:30:00,594.23,594.23,591.45,592.17,57756.0,594.23,594.23,591.45,592.17,57756.0
2022-01-03 11:40:00,592.29,594.4,591.41,594.09,39149.0,592.29,594.4,591.41,594.09,39149.0
2022-01-03 11:50:00,593.76,594.01,592.32,592.38,20109.0,593.76,594.01,592.32,592.38,20109.0
2022-01-03 12:00:00,592.21,592.52,591.26,592.49,45130.0,592.21,592.52,591.26,592.49,45130.0
2022-01-03 12:10:00,592.5,592.81,591.0,591.08,36077.0,592.5,592.81,591.0,591.08,36077.0
2022-01-03 12:20:00,591.2,592.54,590.56,592.46,21876.0,591.2,592.54,590.56,592.46,21876.0
2022-01-03 12:30:00,592.43,593.76,591.85,593.4,38136.0,592.43,593.76,591.85,593.4,38136.0
2022-01-03 12:40:00,593.43,595.51,592.87,595.51,31245.0,593.43,595.51,592.87,595.51,31245.0
2022-01-03 12:50:00,595.63,595.96,594.0,594.88,18421.0,595.63,595.96,594.0,594.88,18421.0
2022-01-03 13:00:00,594.91,594.93,593.65,593.85,14616.0,594.91,594.93,593.65,593.85,14616.0
2022-01-03 13:10:00,594.0,595.58,594.0,595.48,10623.0,594.0,595.58,594.0,595.48,10623.0
2022-01-03 13:20:00,595.53,596.28,595.43,595.66,14874.0,595.53,596.28,595.43,595.66,14874.0
2022-01-03 13:30:00,595.87,597.62,595.24,597.0,32347.0,595.87,597.62,595.24,597.0,32347.0
2022-01-03 13:40:00,596.96,598.16,596.59,597.41,17158.0,596.96,598.16,596.59,597.41,17158.0
2022-01-03 13:50:00,597.36,598.32,597.28,598.18,10400.0,597.36,598.32,597.28,598.18,10400.0
2022-01-03 14:00:00,598.38,599.6,598.15,598.64,13609.0,598.38,599.6,598.15,598.64,13609.0
2022-01-03 14:10:00,598.51,598.94,597.52,598.59,22351.0,598.51,598.94,597.52,598.59,22351.0
2022-01-03 14:20:00,598.38,598.52,597.57,598.26,12606.0,598.38,598.52,597.57,598.26,12606.0
2022-01-03 14:30:00,598.18,598.78,597.15,597.67,13651.0,598.18,598.78,597.15,597.67,13651.0
2022-01-03 14:40:00,597.95,598.87,597.9,598.67,14639.0,597.95,598.87,597.9,598.67,14639.0
2022-01-03 14:50:00,598.63,598.87,597.8,598.39,19933.0,598.63,598.87,597.8,598.39,19933.0
2022-01-03 15:00:00,598.25,598.97,597.45,598.38,29094.0,598.25,598.97,597.45,598.38,29094.0
2022-01-03 15:10:00,598.34,599.17,598.15,598.39,26796.0,598.34,599.17,598.15,598.39,26796.0
2022-01-03 15:20:00,598.46,599.13,598.23,598.75,31883.0,598.46,599.13,598.23,598.75,31883.0
2022-01-03 15:30:00,598.72,599.89,598.14,599.01,37914.0,598.72,599.89,598.14,599.01,37914.0
2022-01-03 15:40:00,598.93,598.93,597.29,597.53,46536.0,598.93,598.93,597.29,597.53,46536.0
2022-01-03 15:50:00,597.56,597.84,595.88,597.22,185846.0,597.56,597.84,595.88,597.22,185846.0
2022-01-04 09:30:00,599.91,600.41,596.0,597.1,87606.0,599.91,600.41,596.0,597.1,87606.0
2022-01-04 09:40:00,597.37,598.16,594.02,595.12,45842.0,597.37,598.16,594.02,595.12,45842.0
2022-01-04 09:50:00,594.54,594.54,591.0,592.6,54831.0,594.54,594.54,591.0,592.6,54831.0
2022-01-04 10:00:00,592.51,593.4,590.97,593.03,70906.0,592.51,593.4,590.97,593.03,70906.0
2022-01-04 10:10:00,592.86,593.68,590.0,590.93,64594.0,592.86,593.68,590.0,590.93,64594.0
2022-01-04 10:20:00,590.93,594.45,590.93,593.31,65068.0,590.93,594.45,590.93,593.31,65068.0
2022-01-04 10:30:00,593.18,593.57,591.72,591.86,56245.0,593.18,593.57,591.72,591.86,56245.0
2022-01-04 10:40:00,591.99,592.29,588.8,589.51,89792.0,591.99,592.29,588.8,589.51,89792.0
2022-01-04 10:50:00,589.61,589.62,586.16,586.3,91998.0,589.61,589.62,586.16,586.3,91998.0
2022-01-04 11:00:00,586.25,587.11,585.18,585.5,58522.0,586.25,587.11,585.18,585.5,58522.0
2022-01-04 11:10:00,585.48,586.05,583.16,583.23,85118.0,585.48,586.05,583.16,583.23,85118.0
2022-01-04 11:20:00,583.0,586.12,582.55,584.98,78499.0,583.0,586.12,582.55,584.98,78499.0
2022-01-04 11:30:00,584.98,587.09,584.67,586.9,33643.0,584.98,587.09,584.67,586.9,33643.0
2022-01-04 11:40:00,586.99,589.4,586.0,588.59,78928.0,586.99,589.4,586.0,588.59,78928.0
2022-01-04 11:50:00,588.39,588.39,585.16,585.32,33917.0,588.39,588.39,585.16,585.32,33917.0
2022-01-04 12:00:00,585.17,585.86,583.65,583.7,35251.0,585.17,585.86,583.65,583.7,35251.0
2022-01-04 12:10:00,583.64,584.97,583.45,584.17,40599.0,583.64,584.97,583.45,584.17,40599.0
2022-01-04 12:20:00,583.92,584.14,583.19,583.95,34166.0,583.92,584.14,583.19,583.95,34166.0
2022-01-04 12:30:00,583.95,586.45,583.32,586.45,38465.0,583.95,586.45,583.32,586.45,38465.0
2022-01-04 12:40:00,586.36,586.64,584.5,586.42,45496.0,586.36,586.64,584.5,586.42,45496.0
2022-01-04 12:50:00,586.42,586.64,585.02,585.5,31621.0,586.42,586.64,585.02,585.5,31621.0
2022-01-04 13:00:00,585.42,586.93,585.1,586.26,40426.0,585.42,586.93,585.1,586.26,40426.0
2022-01-04 13:10:00,586.35,586.62,584.95,584.95,27792.0,586.35,586.62,584.95,584.95,27792.0
2022-01-04 13:20:00,584.96,584.97,584.16,584.6,26745.0,584.96,584.97,584.16,584.6,26745.0
2022-01-04 13:30:00,584.47,584.48,583.0,583.26,31651.0,584.47,584.48,583.0,583.26,31651.0
2022-01-04 13:40:00,583.25,583.57,582.73,582.77,28514.0,583.25,583.57,582.73,582.77,28514.0
2022-01-04 13:50:00,582.69,582.88,581.84,582.02,25431.0,582.69,582.88,581.84,582.02,25431.0
2022-01-04 14:00:00,581.95,582.73,581.6,582.23,35196.0,581.95,582.73,581.6,582.23,35196.0
2022-01-04 14:10:00,582.01,583.51,581.65,583.18,31485.0,582.01,583.51,581.65,583.18,31485.0
2022-01-04 14:20:00,583.18,583.51,581.94,582.2,24644.0,583.18,583.51,581.94,582.2,24644.0
2022-01-04 14:30:00,582.17,584.13,582.17,584.13,29738.0,582.17,584.13,582.17,584.13,29738.0
2022-01-04 14:40:00,584.04,585.54,584.04,585.49,45686.0,584.04,585.54,584.04,585.49,45686.0
2022-01-04 14:50:00,585.6,587.56,585.6,587.42,58217.0,585.6,587.56,585.6,587.42,58217.0
2022-01-04 15:00:00,587.41,588.75,587.23,587.36,26801.0,587.41,588.75,587.23,587.36,26801.0
2022-01-04 15:10:00,587.42,589.63,587.42,589.46,47586.0,587.42,589.63,587.42,589.46,47586.0
2022-01-04 15:20:00,589.44,589.93,588.86,589.93,31167.0,589.44,589.93,588.86,589.93,31167.0
2022-01-04 15:30:00,589.79,592.46,589.73,592.35,68074.0,589.79,592.46,589.73,592.35,68074.0
2022-01-04 15:40:00,592.37,592.37,590.95,592.04,81258.0,592.37,592.37,590.95,592.04,81258.0
2022-01-04 15:50:00,591.97,593.1,590.77,590.96,185215.0,591.97,593.1,590.77,590.96,185215.0
2022-01-05 09:30:00,592.0,592.0,584.86,587.32,78674.0,592.0,592.0,584.86,587.32,78674.0
2022-01-05 09:40:00,587.15,592.84,587.15,591.2,20640.0,587.15,592.84,587.15,591.2,20640.0
2022-01-05 09:50:00,591.26,592.66,589.74,590.74,35577.0,591.26,592.66,589.74,590.74,35577.0
2022-01-05 10:00:00,590.51,592.06,587.2,587.87,37162.0,590.51,592.06,587.2,587.87,37162.0
2022-01-05 10:10:00,587.92,588.91,585.79,586.7,31615.0,587.92,588.91,585.79,586.7,31615.0
2022-01-05 10:20:00,587.0,589.51,586.27,588.74,32545.0,587.0,589.51,586.27,588.74,32545.0
2022-01-05 10:30:00,588.04,588.18,585.99,586.15,38331.0,588.04,588.18,585.99,586.15,38331.0
2022-01-05 10:40:00,585.97,586.88,584.89,585.19,30934.0,585.97,586.88,584.89,585.19,30934.0
2022-01-05 10:50:00,585.35,587.4,585.01,586.93,35403.0,585.35,587.4,585.01,586.93,35403.0
2022-01-05 11:00:00,586.89,587.27,586.2,586.39,22127.0,586.89,587.27,586.2,586.39,22127.0
2022-01-05 11:10:00,586.18,586.18,584.89,584.89,23174.0,586.18,586.18,584.89,584.89,23174.0
2022-01-05 11:20:00,584.86,585.44,584.34,585.22,20145.0,584.86,585.44,584.34,585.22,20145.0
2022-01-05 11:30:00,585.27,585.66,584.42,585.02,22897.0,585.27,585.66,584.42,585.02,22897.0
2022-01-05 11:40:00,585.18,585.65,583.51,583.96,21745.0,585.18,585.65,583.51,583.96,21745.0
2022-01-05 11:50:00,583.97,584.36,583.39,583.69,11766.0,583.97,584.36,583.39,583.69,11766.0
2022-01-05 12:00:00,583.55,584.14,582.75,582.8,17534.0,583.55,584.14,582.75,582.8,17534.0
2022-01-05 12:10:00,582.8,582.8,581.76,581.94,25339.0,582.8,582.8,581.76,581.94,25339.0
2022-01-05 12:20:00,582.01,583.5,581.51,581.65,28279.0,582.01,583.5,581.51,581.65,28279.0
2022-01-05 12:30:00,581.74,582.06,578.75,578.84,56115.0,581.74,582.06,578.75,578.84,56115.0
2022-01-05 12:40:00,579.0,579.25,578.07,578.64,25193.0,579.0,579.25,578.07,578.64,25193.0
2022-01-05 12:50:00,578.54,579.67,578.15,578.15,29255.0,578.54,579.67,578.15,578.15,29255.0
2022-01-05 13:00:00,578.17,578.17,575.3,575.39,39930.0,578.17,578.17,575.3,575.39,39930.0
2022-01-05 13:10:00,575.32,576.22,574.6,575.75,40743.0,575.32,576.22,574.6,575.75,40743.0
2022-01-05 13:20:00,575.69,578.03,575.68,577.21,34467.0,575.69,578.03,575.68,577.21,34467.0
2022-01-05 13:30:00,577.19,577.19,575.32,575.55,33446.0,577.19,577.19,575.32,575.55,33446.0
2022-01-05 13:40:00,575.57,576.01,575.27,575.38,25282.0,575.57,576.01,575.27,575.38,25282.0
2022-01-05 13:50:00,575.35,575.92,574.62,575.3,44203.0,575.35,575.92,574.62,575.3,44203.0
2022-01-05 14:00:00,575.27,579.42,574.9,576.63,68613.0,575.27,579.42,574.9,576.63,68613.0
2022-01-05 14:10:00,576.42,576.75,574.32,575.25,39122.0,576.42,576.75,574.32,575.25,39122.0
2022-01-05 14:20:00,575.44,576.08,574.59,575.31,25973.0,575.44,576.08,574.59,575.31,25973.0
2022-01-05 14:30:00,575.34,577.32,573.91,574.06,43152.0,575.34,577.32,573.91,574.06,43152.0
2022-01-05 14:40:00,574.08,574.08,572.82,573.33,28656.0,574.08,574.08,572.82,573.33,28656.0
2022-01-05 14:50:00,573.52,573.61,571.37,571.62,36513.0,573.52,573.61,571.37,571.62,36513.0
2022-01-05 15:00:00,571.5,571.73,568.69,569.12,47280.0,571.5,571.73,568.69,569.12,47280.0
2022-01-05 15:10:00,569.3,570.96,568.65,569.11,43968.0,569.3,570.96,568.65,569.11,43968.0
2022-01-05 15:20:00,569.1,571.51,567.87,569.98,80780.0,569.1,571.51,567.87,569.98,80780.0
2022-01-05 15:30:00,569.87,572.05,569.7,571.38,75589.0,569.87,572.05,569.7,571.38,75589.0
2022-01-05 15:40:00,571.23,571.74,569.48,570.06,93640.0,571.23,571.74,569.48,570.06,93640.0
2022-01-05 15:50:00,569.93,570.38,566.88,567.04,298970.0,569.93,570.38,566.88,567.04,298970.0
2022-01-06 09:30:00,554.34,563.36,552.5,558.99,392622.0,554.34,563.36,552.5,558.99,392622.0
2022-01-06 09:40:00,558.84,559.57,549.37,550.12,242238.0,558.84,559.57,549.37,550.12,242238.0
2022-01-06 09:50:00,550.24,554.14,549.55,550.3,140002.0,550.24,554.14,549.55,550.3,140002.0
2022-01-06 10:00:00,550.39,551.91,545.32,545.42,153847.0,550.39,551.91,545.32,545.42,153847.0
2022-01-06 10:10:00,545.42,548.13,542.01,546.6,208421.0,545.42,548.13,542.01,546.6,208421.0
2022-01-06 10:20:00,546.65,552.97,546.34,550.72,105817.0,546.65,552.97,546.34,550.72,105817.0
2022-01-06 10:30:00,550.43,553.81,550.19,552.97,65856.0,550.43,553.81,550.19,552.97,65856.0
2022-01-06 10:40:00,552.6,553.54,549.18,553.32,73633.0,552.6,553.54,549.18,553.32,73633.0
2022-01-06 10:50:00,552.84,556.27,551.8,555.43,59184.0,552.84,556.27,551.8,555.43,59184.0
2022-01-06 11:00:00,555.3,556.74,553.53,554.54,82163.0,555.3,556.74,553.53,554.54,82163.0
2022-01-06 11:10:00,554.75,557.96,554.75,556.23,64081.0,554.75,557.96,554.75,556.23,64081.0
2022-01-06 11:20:00,556.26,557.05,554.17,556.3,75214.0,556.26,557.05,554.17,556.3,75214.0
2022-01-06 11:30:00,556.65,557.26,553.88,555.7,49681.0,556.65,557.26,553.88,555.7,49681.0
2022-01-06 11:40:00,555.51,557.49,553.55,555.87,57721.0,555.51,557.49,553.55,555.87,57721.0
2022-01-06 11:50:00,556.0,558.34,555.92,557.99,73121.0,556.0,558.34,555.92,557.99,73121.0
2022-01-06 12:00:00,557.99,558.5,555.68,556.72,64295.0,557.99,558.5,555.68,556.72,64295.0
2022-01-06 12:10:00,556.4,556.41,554.53,555.14,52296.0,556.4,556.41,554.53,555.14,52296.0
2022-01-06 12:20:00,555.39,558.51,555.03,558.24,44050.0,555.39,558.51,555.03,558.24,44050.0
2022-01-06 12:30:00,558.08,558.18,556.29,557.21,26740.0,558.08,558.18,556.29,557.21,26740.0
2022-01-06 12:40:00,556.83,559.0,556.78,558.46,39467.0,556.83,559.0,556.78,558.46,39467.0
2022-01-06 12:50:00,558.68,558.69,556.94,557.23,23667.0,558.68,558.69,556.94,557.23,23667.0
2022-01-06 13:00:00,557.05,558.07,555.8,556.46,17429.0,557.05,558.07,555.8,556.46,17429.0
2022-01-06 13:10:00,556.6,557.01,555.57,556.24,21701.0,556.6,557.01,555.57,556.24,21701.0
2022-01-06 13:20:00,556.11,556.16,554.22,554.88,56137.0,556.11,556.16,554.22,554.88,56137.0
2022-01-06 13:30:00,554.88,556.0,554.16,555.0,36501.0,554.88,556.0,554.16,555.0,36501.0
2022-01-06 13:40:00,555.13,556.51,554.36,555.65,21149.0,555.13,556.51,554.36,555.65,21149.0
2022-01-06 13:50:00,555.66,556.29,555.13,555.65,26527.0,555.66,556.29,555.13,555.65,26527.0
2022-01-06 14:00:00,555.61,555.61,553.73,554.96,39895.0,555.61,555.61,553.73,554.96,39895.0
2022-01-06 14:10:00,554.83,556.73,554.1,554.22,26382.0,554.83,556.73,554.1,554.22,26382.0
2022-01-06 14:20:00,554.2,555.16,553.36,555.12,36360.0,554.2,555.16,553.36,555.12,36360.0
2022-01-06 14:30:00,555.04,555.99,554.69,554.82,26119.0,555.04,555.99,554.69,554.82,26119.0
2022-01-06 14:40:00,554.75,555.2,553.55,554.57,35998.0,554.75,555.2,553.55,554.57,35998.0
2022-01-06 14:50:00,554.46,554.81,552.8,553.01,34064.0,554.46,554.81,552.8,553.01,34064.0
2022-01-06 15:00:00,553.29,554.9,552.57,554.7,29996.0,553.29,554.9,552.57,554.7,29996.0
2022-01-06 15:10:00,554.75,556.17,553.28,554.85,34102.0,554.75,556.17,553.28,554.85,34102.0
2022-01-06 15:20:00,555.23,555.59,553.29,553.71,34963.0,555.23,555.59,553.29,553.71,34963.0
2022-01-06 15:30:00,553.71,554.49,551.53,552.37,68289.0,553.71,554.49,551.53,552.37,68289.0
2022-01-06 15:40:00,552.35,553.05,551.56,552.68,60497.0,552.35,553.05,551.56,552.68,60497.0
2022-01-06 15:50:00,552.64,554.09,552.22,553.29,239414.0,552.64,554.09,552.22,553.29,239414.0
2022-01-07 09:30:00,549.72,553.43,545.38,549.78,146811.0,549.72,553.43,545.38,549.78,146811.0
2022-01-07 09:40:00,550.38,552.31,548.34,549.13,71061.0,550.38,552.31,548.34,549.13,71061.0
2022-01-07 09:50:00,548.76,550.48,547.03,549.75,38571.0,548.76,550.48,547.03,549.75,38571.0
2022-01-07 10:00:00,549.53,550.0,546.75,547.18,40936.0,549.53,550.0,546.75,547.18,40936.0
2022-01-07 10:10:00,547.33,547.77,545.68,546.5,31769.0,547.33,547.77,545.68,546.5,31769.0
2022-01-07 10:20:00,546.71,546.71,544.58,545.7,42913.0,546.71,546.71,544.58,545.7,42913.0
2022-01-07 10:30:00,545.48,546.47,543.89,544.0,42360.0,545.48,546.47,543.89,544.0,42360.0
2022-01-07 10:40:00,543.91,544.9,542.72,542.91,47536.0,543.91,544.9,542.72,542.91,47536.0
2022-01-07 10:50:00,542.77,542.85,540.1,541.64,52774.0,542.77,542.85,540.1,541.64,52774.0
2022-01-07 11:00:00,541.48,542.95,541.05,542.26,37515.0,541.48,542.95,541.05,542.26,37515.0
2022-01-07 11:10:00,542.38,543.73,541.26,541.49,27610.0,542.38,543.73,541.26,541.49,27610.0
2022-01-07 11:20:00,541.6,544.34,541.6,544.26,26161.0,541.6,544.34,541.6,544.26,26161.0
2022-01-07 11:30:00,544.2,544.47,542.66,543.1,31212.0,544.2,544.47,542.66,543.1,31212.0
2022-01-07 11:40:00,542.95,544.51,541.88,544.51,39494.0,542.95,544.51,541.88,544.51,39494.0
2022-01-07 11:50:00,544.42,544.83,542.77,542.77,34959.0,544.42,544.83,542.77,542.77,34959.0
2022-01-07 12:00:00,542.95,543.94,542.48,543.54,15910.0,542.95,543.94,542.48,543.54,15910.0
2022-01-07 12:10:00,543.73,544.73,543.42,543.76,13353.0,543.73,544.73,543.42,543.76,13353.0
2022-01-07 12:20:00,543.65,543.65,542.45,543.09,25913.0,543.65,543.65,542.45,543.09,25913.0
2022-01-07 12:30:00,543.03,543.37,541.32,541.78,22940.0,543.03,543.37,541.32,541.78,22940.0
2022-01-07 12:40:00,541.97,543.33,541.57,542.45,30952.0,541.97,543.33,541.57,542.45,30952.0
2022-01-07 12:50:00,542.26,543.65,542.26,543.36,18896.0,542.26,543.65,542.26,543.36,18896.0
2022-01-07 13:00:00,543.25,543.6,542.67,543.29,13223.0,543.25,543.6,542.67,543.29,13223.0
2022-01-07 13:10:00,543.29,543.55,542.58,543.2,20876.0,543.29,543.55,542.58,543.2,20876.0
2022-01-07 13:20:00,543.19,543.19,541.0,541.58,34103.0,543.19,543.19,541.0,541.58,34103.0
2022-01-07 13:30:00,541.49,542.33,541.39,541.56,15856.0,541.49,542.33,541.39,541.56,15856.0
2022-01-07 13:40:00,541.56,542.57,540.91,541.0,35374.0,541.56,542.57,540.91,541.0,35374.0
2022-01-07 13:50:00,540.99,540.99,539.26,539.36,44761.0,540.99,540.99,539.26,539.36,44761.0
2022-01-07 14:00:00,539.54,539.76,538.21,538.75,41020.0,539.54,539.76,538.21,538.75,41020.0
2022-01-07 14:10:00,538.6,539.52,538.6,538.9,21828.0,538.6,539.52,538.6,538.9,21828.0
2022-01-07 14:20:00,538.9,539.4,538.66,539.4,37723.0,538.9,539.4,538.66,539.4,37723.0
2022-01-07 14:30:00,539.28,540.28,539.01,540.28,22395.0,539.28,540.28,539.01,540.28,22395.0
2022-01-07 14:40:00,540.3,540.78,539.45,540.06,32809.0,540.3,540.78,539.45,540.06,32809.0
2022-01-07 14:50:00,539.93,541.2,539.5,539.67,27287.0,539.93,541.2,539.5,539.67,27287.0
2022-01-07 15:00:00,539.77,541.49,539.67,540.55,30166.0,539.77,541.49,539.67,540.55,30166.0
2022-01-07 15:10:00,540.47,540.52,539.42,539.45,26229.0,540.47,540.52,539.42,539.45,26229.0
2022-01-07 15:20:00,539.62,539.71,538.33,538.97,71851.0,539.62,539.71,538.33,538.97,71851.0
2022-01-07 15:30:00,538.86,540.59,538.85,540.59,50642.0,538.86,540.59,538.85,540.59,50642.0
2022-01-07 15:40:00,540.56,541.1,539.64,540.93,64440.0,540.56,541.1,539.64,540.93,64440.0
2022-01-07 15:50:00,540.97,542.99,540.86,541.06,205297.0,540.97,542.99,540.86,541.06,205297.0
2022-01-10 09:30:00,538.23,542.82,531.5,542.65,232531.0,538.23,542.82,531.5,542.65,232531.0
2022-01-10 09:40:00,543.0,543.69,538.89,542.35,102422.0,543.0,543.69,538.89,542.35,102422.0
2022-01-10 09:50:00,542.51,543.67,537.05,538.79,77935.0,542.51,543.67,537.05,538.79,77935.0
2022-01-10 10:00:00,538.72,539.96,533.35,533.54,75761.0,538.72,539.96,533.35,533.54,75761.0
2022-01-10 10:10:00,533.54,534.57,530.5,530.91,81792.0,533.54,534.57,530.5,530.91,81792.0
2022-01-10 10:20:00,530.6,532.95,530.43,532.64,50948.0,530.6,532.95,530.43,532.64,50948.0
2022-01-10 10:30:00,532.59,532.92,529.69,530.25,53493.0,532.59,532.92,529.69,530.25,53493.0
2022-01-10 10:40:00,530.45,531.1,528.84,529.37,42022.0,530.45,531.1,528.84,529.37,42022.0
2022-01-10 10:50:00,529.29,532.39,528.94,532.38,35469.0,529.29,532.39,528.94,532.38,35469.0
2022-01-10 11:00:00,531.92,531.92,527.56,527.99,47592.0,531.92,531.92,527.56,527.99,47592.0
2022-01-10 11:10:00,527.99,531.2,527.59,530.88,54784.0,527.99,531.2,527.59,530.88,54784.0
2022-01-10 11:20:00,530.7,532.99,529.76,532.99,30572.0,530.7,532.99,529.76,532.99,30572.0
2022-01-10 11:30:00,532.72,533.33,531.47,531.99,34595.0,532.72,533.33,531.47,531.99,34595.0
2022-01-10 11:40:00,531.83,532.04,530.25,530.49,27516.0,531.83,532.04,530.25,530.49,27516.0
2022-01-10 11:50:00,530.39,532.66,529.34,532.66,36293.0,530.39,532.66,529.34,532.66,36293.0
2022-01-10 12:00:00,532.75,532.75,530.37,531.21,15659.0,532.75,532.75,530.37,531.21,15659.0
2022-01-10 12:10:00,530.56,530.85,527.69,527.69,34205.0,530.56,530.85,527.69,527.69,34205.0
2022-01-10 12:20:00,527.74,528.61,526.81,527.25,37234.0,527.74,528.61,526.81,527.25,37234.0
2022-01-10 12:30:00,527.0,527.88,526.32,526.85,21228.0,527.0,527.88,526.32,526.85,21228.0
2022-01-10 12:40:00,526.73,529.36,526.71,528.52,15964.0,526.73,529.36,526.71,528.52,15964.0
2022-01-10 12:50:00,528.47,531.03,528.04,529.37,18270.0,528.47,531.03,528.04,529.37,18270.0
2022-01-10 13:00:00,529.49,530.05,528.41,528.76,17537.0,529.49,530.05,528.41,528.76,17537.0
2022-01-10 13:10:00,528.97,531.15,528.96,530.92,25672.0,528.97,531.15,528.96,530.92,25672.0
2022-01-10 13:20:00,531.22,533.27,530.75,532.7,28382.0,531.22,533.27,530.75,532.7,28382.0
2022-01-10 13:30:00,532.53,533.5,531.82,532.28,21069.0,532.53,533.5,531.82,532.28,21069.0
2022-01-10 13:40:00,532.29,533.66,531.92,532.96,22111.0,532.29,533.66,531.92,532.96,22111.0
2022-01-10 13:50:00,533.1,534.72,533.1,534.17,28644.0,533.1,534.72,533.1,534.17,28644.0
2022-01-10 14:00:00,534.15,536.43,533.91,536.22,34325.0,534.15,536.43,533.91,536.22,34325.0
2022-01-10 14:10:00,536.31,536.53,535.12,535.23,26415.0,536.31,536.53,535.12,535.23,26415.0
2022-01-10 14:20:00,535.2,536.02,534.54,535.89,23395.0,535.2,536.02,534.54,535.89,23395.0
2022-01-10 14:30:00,535.91,537.32,535.81,536.31,24456.0,535.91,537.32,535.81,536.31,24456.0
2022-01-10 14:40:00,536.31,537.0,535.16,535.73,17925.0,536.31,537.0,535.16,535.73,17925.0
2022-01-10 14:50:00,535.47,535.59,533.46,534.86,20805.0,535.47,535.59,533.46,534.86,20805.0
2022-01-10 15:00:00,534.92,535.25,532.62,533.66,22335.0,534.92,535.25,532.62,533.66,22335.0
2022-01-10 15:10:00,533.66,535.17,532.62,534.68,48589.0,533.66,535.17,532.62,534.68,48589.0
2022-01-10 15:20:00,534.67,535.8,534.31,535.59,19994.0,534.67,535.8,534.31,535.59,19994.0
2022-01-10 15:30:00,535.32,535.74,534.33,535.27,75092.0,535.32,535.74,534.33,535.27,75092.0
2022-01-10 15:40:00,535.32,537.61,535.07,537.58,41006.0,535.32,537.61,535.07,537.58,41006.0
2022-01-10 15:50:00,537.44,540.59,536.87,539.71,182467.0,537.44,540.59,536.87,539.71,182467.0
2022-01-11 09:30:00,536.99,538.17,532.17,535.0,90098.0,536.99,538.17,532.17,535.0,90098.0
2022-01-11 09:40:00,535.22,536.22,533.39,534.74,30562.0,535.22,536.22,533.39,534.74,30562.0
2022-01-11 09:50:00,534.21,537.46,533.13,534.93,50750.0,534.21,537.46,533.13,534.93,50750.0
2022-01-11 10:00:00,534.82,539.0,533.76,536.63,52465.0,534.82,539.0,533.76,536.63,52465.0
2022-01-11 10:10:00,536.61,537.45,534.12,535.91,40579.0,536.61,537.45,534.12,535.91,40579.0
2022-01-11 10:20:00,535.85,536.08,533.44,534.86,47883.0,535.85,536.08,533.44,534.86,47883.0
2022-01-11 10:30:00,534.91,536.2,531.5,531.65,42043.0,534.91,536.2,531.5,531.65,42043.0
2022-01-11 10:40:00,531.71,531.8,530.07,531.25,41337.0,531.71,531.8,530.07,531.25,41337.0
2022-01-11 10:50:00,530.79,532.0,530.09,531.87,17975.0,530.79,532.0,530.09,531.87,17975.0
2022-01-11 11:00:00,531.86,534.86,531.86,534.04,23095.0,531.86,534.86,531.86,534.04,23095.0
2022-01-11 11:10:00,534.23,538.94,534.1,538.0,43788.0,534.23,538.94,534.1,538.0,43788.0
2022-01-11 11:20:00,538.19,539.67,536.74,539.47,23143.0,538.19,539.67,536.74,539.47,23143.0
2022-01-11 11:30:00,539.18,540.13,537.92,540.13,21280.0,539.18,540.13,537.92,540.13,21280.0
2022-01-11 11:40:00,540.23,541.33,539.8,540.37,53941.0,540.23,541.33,539.8,540.37,53941.0
2022-01-11 11:50:00,540.41,541.62,540.3,541.36,26521.0,540.41,541.62,540.3,541.36,26521.0
2022-01-11 12:00:00,541.56,543.91,540.94,543.79,39427.0,541.56,543.91,540.94,543.79,39427.0
2022-01-11 12:10:00,543.79,543.8,541.46,542.65,23491.0,543.79,543.8,541.46,542.65,23491.0
2022-01-11 12:20:00,542.67,542.75,539.51,539.8,22253.0,542.67,542.75,539.51,539.8,22253.0
2022-01-11 12:30:00,539.5,539.95,538.42,538.91,21365.0,539.5,539.95,538.42,538.91,21365.0
2022-01-11 12:40:00,538.77,540.26,538.46,539.27,11556.0,538.77,540.26,538.46,539.27,11556.0
2022-01-11 12:50:00,539.21,541.33,538.8,540.8,16960.0,539.21,541.33,538.8,540.8,16960.0
2022-01-11 13:00:00,540.77,540.83,538.56,540.39,40592.0,540.77,540.83,538.56,540.39,40592.0
2022-01-11 13:10:00,539.99,542.22,539.98,542.15,19206.0,539.99,542.22,539.98,542.15,19206.0
2022-01-11 13:20:00,542.37,542.86,541.3,541.88,19666.0,542.37,542.86,541.3,541.88,19666.0
2022-01-11 13:30:00,541.81,542.47,541.32,541.93,15594.0,541.81,542.47,541.32,541.93,15594.0
2022-01-11 13:40:00,541.97,542.49,541.5,541.9,32930.0,541.97,542.49,541.5,541.9,32930.0
2022-01-11 13:50:00,541.9,542.82,541.81,542.82,14679.0,541.9,542.82,541.81,542.82,14679.0
2022-01-11 14:00:00,542.75,542.75,540.99,541.12,17933.0,542.75,542.75,540.99,541.12,17933.0
2022-01-11 14:10:00,541.19,541.67,540.85,541.19,16329.0,541.19,541.67,540.85,541.19,16329.0
2022-01-11 14:20:00,541.13,541.13,539.79,540.92,33615.0,541.13,541.13,539.79,540.92,33615.0
2022-01-11 14:30:00,540.88,541.35,539.64,539.94,23478.0,540.88,541.35,539.64,539.94,23478.0
2022-01-11 14:40:00,540.04,541.06,539.62,540.97,47372.0,540.04,541.06,539.62,540.97,47372.0
2022-01-11 14:50:00,540.94,541.73,540.12,541.28,60028.0,540.94,541.73,540.12,541.28,60028.0
2022-01-11 15:00:00,541.38,541.94,540.85,541.05,30048.0,541.38,541.94,540.85,541.05,30048.0
2022-01-11 15:10:00,540.96,541.16,540.19,540.33,24316.0,540.96,541.16,540.19,540.33,24316.0
2022-01-11 15:20:00,540.27,540.89,539.89,540.67,23524.0,540.27,540.89,539.89,540.67,23524.0
2022-01-11 15:30:00,540.62,541.21,540.23,540.46,36723.0,540.62,541.21,540.23,540.46,36723.0
2022-01-11 15:40:00,540.48,541.05,539.72,540.77,51700.0,540.48,541.05,539.72,540.77,51700.0
2022-01-11 15:50:00,540.86,540.88,539.81,540.85,134450.0,540.86,540.88,539.81,540.85,134450.0
2022-01-12 09:30:00,544.07,544.27,540.26,541.36,146186.0,544.07,544.27,540.26,541.36,146186.0
2022-01-12 09:40:00,541.46,542.72,538.69,539.97,77228.0,541.46,542.72,538.69,539.97,77228.0
2022-01-12 09:50:00,540.13,542.66,539.71,542.63,72048.0,540.13,542.66,539.71,542.63,72048.0
2022-01-12 10:00:00,542.25,542.46,540.51,541.32,51776.0,542.25,542.46,540.51,541.32,51776.0
2022-01-12 10:10:00,541.37,541.37,538.88,539.91,49797.0,541.37,541.37,538.88,539.91,49797.0
2022-01-12 10:20:00,539.95,540.28,538.15,538.25,47701.0,539.95,540.28,538.15,538.25,47701.0
2022-01-12 10:30:00,538.25,538.25,534.13,534.52,113017.0,538.25,538.25,534.13,534.52,113017.0
2022-01-12 10:40:00,534.71,535.59,533.52,534.44,65300.0,534.71,535.59,533.52,534.44,65300.0
2022-01-12 10:50:00,534.2,535.0,532.43,534.42,43946.0,534.2,535.0,532.43,534.42,43946.0
2022-01-12 11:00:00,534.25,535.37,532.02,533.08,74898.0,534.25,535.37,532.02,533.08,74898.0
2022-01-12 11:10:00,533.54,534.41,532.41,534.4,24565.0,533.54,534.41,532.41,534.4,24565.0
2022-01-12 11:20:00,534.14,535.49,533.5,534.59,36565.0,534.14,535.49,533.5,534.59,36565.0
2022-01-12 11:30:00,534.71,536.37,534.5,535.44,24647.0,534.71,536.37,534.5,535.44,24647.0
2022-01-12 11:40:00,535.44,536.2,534.73,535.64,16396.0,535.44,536.2,534.73,535.64,16396.0
2022-01-12 11:50:00,535.71,536.04,535.26,535.84,22087.0,535.71,536.04,535.26,535.84,22087.0
2022-01-12 12:00:00,535.62,536.55,534.26,534.99,32025.0,535.62,536.55,534.26,534.99,32025.0
2022-01-12 12:10:00,535.27,538.65,535.19,538.56,36356.0,535.27,538.65,535.19,538.56,36356.0
2022-01-12 12:20:00,538.59,538.61,537.71,538.18,13871.0,538.59,538.61,537.71,538.18,13871.0
2022-01-12 12:30:00,538.2,539.13,537.72,538.66,35265.0,538.2,539.13,537.72,538.66,35265.0
2022-01-12 12:40:00,538.76,539.69,538.19,539.53,23033.0,538.76,539.69,538.19,539.53,23033.0
2022-01-12 12:50:00,539.53,540.85,539.28,540.41,30619.0,539.53,540.85,539.28,540.41,30619.0
2022-01-12 13:00:00,540.6,540.66,539.49,540.27,22007.0,540.6,540.66,539.49,540.27,22007.0
2022-01-12 13:10:00,540.36,540.58,539.0,539.45,27526.0,540.36,540.58,539.0,539.45,27526.0
2022-01-12 13:20:00,539.5,539.53,538.19,538.39,24397.0,539.5,539.53,538.19,538.39,24397.0
2022-01-12 13:30:00,538.38,538.48,537.2,537.94,19789.0,538.38,538.48,537.2,537.94,19789.0
2022-01-12 13:40:00,538.11,538.66,537.63,538.25,25053.0,538.11,538.66,537.63,538.25,25053.0
2022-01-12 13:50:00,538.12,538.12,536.92,537.18,27195.0,538.12,538.12,536.92,537.18,27195.0
2022-01-12 14:00:00,537.18,537.3,536.18,536.61,25537.0,537.18,537.3,536.18,536.61,25537.0
2022-01-12 14:10:00,536.35,537.3,536.08,536.89,23714.0,536.35,537.3,536.08,536.89,23714.0
2022-01-12 14:20:00,536.76,537.92,536.76,537.92,29793.0,536.76,537.92,536.76,537.92,29793.0
2022-01-12 14:30:00,537.74,537.77,536.71,537.72,15691.0,537.74,537.77,536.71,537.72,15691.0
2022-01-12 14:40:00,537.48,537.63,536.44,537.21,22118.0,537.48,537.63,536.44,537.21,22118.0
2022-01-12 14:50:00,537.22,538.23,536.96,537.83,18874.0,537.22,538.23,536.96,537.83,18874.0
2022-01-12 15:00:00,537.92,538.44,537.05,537.07,35081.0,537.92,538.44,537.05,537.07,35081.0
2022-01-12 15:10:00,537.07,537.7,536.6,537.16,34402.0,537.07,537.7,536.6,537.16,34402.0
2022-01-12 15:20:00,537.1,537.6,535.37,535.52,40320.0,537.1,537.6,535.37,535.52,40320.0
2022-01-12 15:30:00,535.42,536.1,535.01,535.6,53466.0,535.42,536.1,535.01,535.6,53466.0
2022-01-12 15:40:00,535.49,536.63,534.65,535.86,56099.0,535.49,536.63,534.65,535.86,56099.0
2022-01-12 15:50:00,535.98,538.07,535.98,537.26,224008.0,535.98,538.07,535.98,537.26,224008.0
2022-01-13 09:30:00,537.0,537.77,533.0,535.6,101266.0,537.0,537.77,533.0,535.6,101266.0
2022-01-13 09:40:00,536.0,540.79,535.43,538.82,88855.0,536.0,540.79,535.43,538.82,88855.0
2022-01-13 09:50:00,539.12,539.36,534.83,534.83,54722.0,539.12,539.36,534.83,534.83,54722.0
2022-01-13 10:00:00,534.83,535.94,533.18,533.19,40022.0,534.83,535.94,533.18,533.19,40022.0
2022-01-13 10:10:00,533.0,533.64,531.69,532.65,45652.0,533.0,533.64,531.69,532.65,45652.0
2022-01-13 10:20:00,532.69,535.34,532.52,534.57,41965.0,532.69,535.34,532.52,534.57,41965.0
2022-01-13 10:30:00,534.41,535.0,530.6,531.14,44171.0,534.41,535.0,530.6,531.14,44171.0
2022-01-13 10:40:00,530.88,534.02,530.79,532.62,39857.0,530.88,534.02,530.79,532.62,39857.0
2022-01-13 10:50:00,532.53,532.56,530.32,531.07,40744.0,532.53,532.56,530.32,531.07,40744.0
2022-01-13 11:00:00,530.87,532.8,530.3,532.13,22697.0,530.87,532.8,530.3,532.13,22697.0
2022-01-13 11:10:00,532.1,532.1,530.33,531.06,15359.0,532.1,532.1,530.33,531.06,15359.0
2022-01-13 11:20:00,530.84,532.8,530.53,532.64,24332.0,530.84,532.8,530.53,532.64,24332.0
2022-01-13 11:30:00,532.54,532.9,531.55,532.57,20470.0,532.54,532.9,531.55,532.57,20470.0
2022-01-13 11:40:00,532.66,532.77,530.11,530.19,20348.0,532.66,532.77,530.11,530.19,20348.0
2022-01-13 11:50:00,530.05,530.2,527.44,527.61,71989.0,530.05,530.2,527.44,527.61,71989.0
2022-01-13 12:00:00,527.59,527.66,525.52,526.63,70588.0,527.59,527.66,525.52,526.63,70588.0
2022-01-13 12:10:00,526.64,527.36,523.39,523.63,44732.0,526.64,527.36,523.39,523.63,44732.0
2022-01-13 12:20:00,523.67,523.83,522.69,523.12,40603.0,523.67,523.83,522.69,523.12,40603.0
2022-01-13 12:30:00,523.22,523.48,521.49,522.14,38509.0,523.22,523.48,521.49,522.14,38509.0
2022-01-13 12:40:00,521.99,524.25,521.75,522.11,43429.0,521.99,524.25,521.75,522.11,43429.0
2022-01-13 12:50:00,522.22,523.41,522.18,522.7,36195.0,522.22,523.41,522.18,522.7,36195.0
2022-01-13 13:00:00,522.7,525.22,521.92,524.16,44004.0,522.7,525.22,521.92,524.16,44004.0
2022-01-13 13:10:00,524.37,524.79,522.81,522.89,31513.0,524.37,524.79,522.81,522.89,31513.0
2022-01-13 13:20:00,523.01,524.34,522.9,523.46,20982.0,523.01,524.34,522.9,523.46,20982.0
2022-01-13 13:30:00,523.45,523.91,522.5,523.81,25335.0,523.45,523.91,522.5,523.81,25335.0
2022-01-13 13:40:00,523.64,525.0,523.24,524.98,35785.0,523.64,525.0,523.24,524.98,35785.0
2022-01-13 13:50:00,524.88,525.03,523.82,524.55,22350.0,524.88,525.03,523.82,524.55,22350.0
2022-01-13 14:00:00,524.48,525.33,524.24,525.17,24158.0,524.48,525.33,524.24,525.17,24158.0
2022-01-13 14:10:00,525.19,525.96,523.0,523.41,33087.0,525.19,525.96,523.0,523.41,33087.0
2022-01-13 14:20:00,523.44,523.94,523.06,523.28,27645.0,523.44,523.94,523.06,523.28,27645.0
2022-01-13 14:30:00,522.97,523.28,522.26,522.6,27305.0,522.97,523.28,522.26,522.6,27305.0
2022-01-13 14:40:00,522.73,523.28,522.44,522.53,40387.0,522.73,523.28,522.44,522.53,40387.0
2022-01-13 14:50:00,522.54,523.87,522.53,523.79,31421.0,522.54,523.87,522.53,523.79,31421.0
2022-01-13 15:00:00,523.61,523.89,520.67,520.85,35728.0,523.61,523.89,520.67,520.85,35728.0
2022-01-13 15:10:00,520.81,521.5,520.14,521.22,35456.0,520.81,521.5,520.14,521.22,35456.0
2022-01-13 15:20:00,521.14,521.87,520.62,521.8,51053.0,521.14,521.87,520.62,521.8,51053.0
2022-01-13 15:30:00,521.92,522.36,519.81,520.04,66716.0,521.92,522.36,519.81,520.04,66716.0
2022-01-13 15:40:00,520.07,520.72,519.16,519.44,75862.0,520.07,520.72,519.16,519.44,75862.0
2022-01-13 15:50:00,519.24,519.98,518.26,519.0,303876.0,519.24,519.98,518.26,519.0,303876.0
2022-01-14 09:30:00,517.6,520.27,516.0,520.09,200885.0,517.6,520.27,516.0,520.09,200885.0
2022-01-14 09:40:00,520.22,522.05,517.91,518.58,70014.0,520.22,522.05,517.91,518.58,70014.0
2022-01-14 09:50:00,517.92,520.77,516.03,520.76,45140.0,517.92,520.77,516.03,520.76,45140.0
2022-01-14 10:00:00,520.8,522.0,516.03,518.14,65753.0,520.8,522.0,516.03,518.14,65753.0
2022-01-14 10:10:00,518.26,520.66,518.02,519.39,37183.0,518.26,520.66,518.02,519.39,37183.0
2022-01-14 10:20:00,519.7,519.79,516.52,517.5,41187.0,519.7,519.79,516.52,517.5,41187.0
2022-01-14 10:30:00,517.5,517.5,514.51,515.94,50467.0,517.5,517.5,514.51,515.94,50467.0
2022-01-14 10:40:00,515.92,516.14,513.97,515.22,45559.0,515.92,516.14,513.97,515.22,45559.0
2022-01-14 10:50:00,515.01,515.37,513.33,514.31,27452.0,515.01,515.37,513.33,514.31,27452.0
2022-01-14 11:00:00,514.54,515.6,511.88,512.18,34969.0,514.54,515.6,511.88,512.18,34969.0
2022-01-14 11:10:00,512.12,513.69,511.9,512.94,44283.0,512.12,513.69,511.9,512.94,44283.0
2022-01-14 11:20:00,513.07,515.93,512.07,515.28,52286.0,513.07,515.93,512.07,515.28,52286.0
2022-01-14 11:30:00,515.29,518.97,514.46,518.44,62549.0,515.29,518.97,514.46,518.44,62549.0
2022-01-14 11:40:00,517.94,519.38,517.14,517.68,40267.0,517.94,519.38,517.14,517.68,40267.0
2022-01-14 11:50:00,517.69,518.21,516.87,517.7,39263.0,517.69,518.21,516.87,517.7,39263.0
2022-01-14 12:00:00,517.57,518.36,516.45,517.57,35153.0,517.57,518.36,516.45,517.57,35153.0
2022-01-14 12:10:00,517.65,517.89,516.59,517.23,16656.0,517.65,517.89,516.59,517.23,16656.0
2022-01-14 12:20:00,517.01,517.62,515.87,517.56,18490.0,517.01,517.62,515.87,517.56,18490.0
2022-01-14 12:30:00,517.55,518.17,516.99,517.63,24539.0,517.55,518.17,516.99,517.63,24539.0
2022-01-14 12:40:00,517.49,517.49,514.51,514.96,26414.0,517.49,517.49,514.51,514.96,26414.0
2022-01-14 12:50:00,515.19,516.13,513.95,514.32,22611.0,515.19,516.13,513.95,514.32,22611.0
2022-01-14 13:00:00,514.34,515.81,514.08,515.08,17384.0,514.34,515.81,514.08,515.08,17384.0
2022-01-14 13:10:00,514.88,516.3,514.58,515.72,21308.0,514.88,516.3,514.58,515.72,21308.0
2022-01-14 13:20:00,515.44,515.58,513.36,514.01,24980.0,515.44,515.58,513.36,514.01,24980.0
2022-01-14 13:30:00,513.97,515.0,513.68,513.96,25154.0,513.97,515.0,513.68,513.96,25154.0
2022-01-14 13:40:00,513.78,514.95,513.74,514.01,41008.0,513.78,514.95,513.74,514.01,41008.0
2022-01-14 13:50:00,514.11,517.39,514.05,517.17,23474.0,514.11,517.39,514.05,517.17,23474.0
2022-01-14 14:00:00,517.52,518.45,516.46,517.08,26955.0,517.52,518.45,516.46,517.08,26955.0
2022-01-14 14:10:00,516.92,517.5,515.82,517.13,20478.0,516.92,517.5,515.82,517.13,20478.0
2022-01-14 14:20:00,517.09,517.28,515.02,515.28,18504.0,517.09,517.28,515.02,515.28,18504.0
2022-01-14 14:30:00,515.13,517.16,515.04,516.54,30875.0,515.13,517.16,515.04,516.54,30875.0
2022-01-14 14:40:00,516.48,516.48,514.9,515.76,34708.0,516.48,516.48,514.9,515.76,34708.0
2022-01-14 14:50:00,515.77,516.44,514.87,515.09,26212.0,515.77,516.44,514.87,515.09,26212.0
2022-01-14 15:00:00,515.32,538.37,515.3,531.96,1057755.0,515.32,538.37,515.3,531.96,1057755.0
2022-01-14 15:10:00,532.0,536.98,530.5,535.98,470948.0,532.0,536.98,530.5,535.98,470948.0
2022-01-14 15:20:00,535.81,536.34,529.72,530.27,222799.0,535.81,536.34,529.72,530.27,222799.0
2022-01-14 15:30:00,530.29,532.55,529.52,529.8,233179.0,530.29,532.55,529.52,529.8,233179.0
2022-01-14 15:40:00,529.86,531.19,527.49,528.92,311547.0,529.86,531.19,527.49,528.92,311547.0
2022-01-14 15:50:00,529.08,529.41,525.3,525.54,552916.0,529.08,529.41,525.3,525.54,552916.0
2022-01-18 09:30:00,520.08,521.75,513.53,515.0,190819.0,520.08,521.75,513.53,515.0,190819.0
2022-01-18 09:40:00,514.99,519.59,513.55,518.95,144718.0,514.99,519.59,513.55,518.95,144718.0
2022-01-18 09:50:00,518.42,518.93,514.66,516.65,59160.0,518.42,518.93,514.66,516.65,59160.0
2022-01-18 10:00:00,516.65,519.85,514.01,518.58,74765.0,516.65,519.85,514.01,518.58,74765.0
2022-01-18 10:10:00,518.5,520.38,517.17,517.69,63008.0,518.5,520.38,517.17,517.69,63008.0
2022-01-18 10:20:00,517.52,518.4,516.39,517.6,58650.0,517.52,518.4,516.39,517.6,58650.0
2022-01-18 10:30:00,517.64,517.65,514.2,514.53,76507.0,517.64,517.65,514.2,514.53,76507.0
2022-01-18 10:40:00,514.84,516.95,514.2,516.03,45099.0,514.84,516.95,514.2,516.03,45099.0
2022-01-18 10:50:00,515.85,516.29,513.31,513.98,45042.0,515.85,516.29,513.31,513.98,45042.0
2022-01-18 11:00:00,514.0,514.45,511.87,512.24,45005.0,514.0,514.45,511.87,512.24,45005.0
2022-01-18 11:10:00,512.43,515.42,512.17,515.31,44503.0,512.43,515.42,512.17,515.31,44503.0
2022-01-18 11:20:00,515.22,515.22,512.75,512.88,65779.0,515.22,515.22,512.75,512.88,65779.0
2022-01-18 11:30:00,512.65,515.45,511.49,514.77,41106.0,512.65,515.45,511.49,514.77,41106.0
2022-01-18 11:40:00,514.9,516.23,513.7,514.21,46594.0,514.9,516.23,513.7,514.21,46594.0
2022-01-18 11:50:00,514.04,515.12,513.27,514.27,19767.0,514.04,515.12,513.27,514.27,19767.0
2022-01-18 12:00:00,514.14,515.06,513.02,513.95,22366.0,514.14,515.06,513.02,513.95,22366.0
2022-01-18 12:10:00,513.91,514.99,513.09,514.54,25312.0,513.91,514.99,513.09,514.54,25312.0
2022-01-18 12:20:00,514.54,514.87,513.12,513.22,21650.0,514.54,514.87,513.12,513.22,21650.0
2022-01-18 12:30:00,513.14,513.48,511.12,511.32,31569.0,513.14,513.48,511.12,511.32,31569.0
2022-01-18 12:40:00,511.14,511.87,510.72,511.5,27107.0,511.14,511.87,510.72,511.5,27107.0
2022-01-18 12:50:00,511.42,511.77,510.68,510.75,22830.0,511.42,511.77,510.68,510.75,22830.0
2022-01-18 13:00:00,510.74,511.4,509.37,511.15,51923.0,510.74,511.4,509.37,511.15,51923.0
2022-01-18 13:10:00,511.32,512.32,511.05,511.28,31407.0,511.32,512.32,511.05,511.28,31407.0
2022-01-18 13:20:00,511.24,511.38,510.23,510.62,25703.0,511.24,511.38,510.23,510.62,25703.0
2022-01-18 13:30:00,510.56,511.23,509.5,510.05,37890.0,510.56,511.23,509.5,510.05,37890.0
2022-01-18 13:40:00,510.05,511.74,509.92,510.25,62972.0,510.05,511.74,509.92,510.25,62972.0
2022-01-18 13:50:00,510.0,511.54,509.4,511.17,74376.0,510.0,511.54,509.4,511.17,74376.0
2022-01-18 14:00:00,510.84,511.4,510.11,510.8,29209.0,510.84,511.4,510.11,510.8,29209.0
2022-01-18 14:10:00,510.81,511.0,510.01,510.83,16852.0,510.81,511.0,510.01,510.83,16852.0
2022-01-18 14:20:00,510.81,511.09,509.85,510.8,24784.0,510.81,511.09,509.85,510.8,24784.0
2022-01-18 14:30:00,510.8,512.88,510.79,512.4,32552.0,510.8,512.88,510.79,512.4,32552.0
2022-01-18 14:40:00,512.6,513.42,512.04,513.25,24821.0,512.6,513.42,512.04,513.25,24821.0
2022-01-18 14:50:00,513.17,514.18,513.08,513.46,25243.0,513.17,514.18,513.08,513.46,25243.0
2022-01-18 15:00:00,513.0,513.41,512.07,512.35,19834.0,513.0,513.41,512.07,512.35,19834.0
2022-01-18 15:10:00,512.48,512.63,510.37,510.81,34495.0,512.48,512.63,510.37,510.81,34495.0
2022-01-18 15:20:00,510.39,511.1,510.28,510.54,52150.0,510.39,511.1,510.28,510.54,52150.0
2022-01-18 15:30:00,510.39,511.08,510.07,510.41,43576.0,510.39,511.08,510.07,510.41,43576.0
2022-01-18 15:40:00,510.44,510.9,508.68,510.75,100619.0,510.44,510.9,508.68,510.75,100619.0
2022-01-18 15:50:00,510.91,511.99,509.88,510.78,227566.0,510.91,511.99,509.88,510.78,227566.0
2022-01-19 09:30:00,515.26,518.8,514.59,514.84,139126.0,515.26,518.8,514.59,514.84,139126.0
2022-01-19 09:40:00,515.04,516.18,512.65,513.1,69028.0,515.04,516.18,512.65,513.1,69028.0
2022-01-19 09:50:00,513.34,515.49,511.79,515.2,41896.0,513.34,515.49,511.79,515.2,41896.0
2022-01-19 10:00:00,514.81,517.94,513.17,516.7,75141.0,514.81,517.94,513.17,516.7,75141.0
2022-01-19 10:10:00,516.65,517.48,514.44,515.39,49009.0,516.65,517.48,514.44,515.39,49009.0
2022-01-19 10:20:00,515.84,518.7,515.35,517.33,90562.0,515.84,518.7,515.35,517.33,90562.0
2022-01-19 10:30:00,517.99,518.45,513.75,513.75,74407.0,517.99,518.45,513.75,513.75,74407.0
2022-01-19 10:40:00,513.78,514.0,511.62,511.9,58991.0,513.78,514.0,511.62,511.9,58991.0
2022-01-19 10:50:00,511.84,514.66,511.79,513.5,52864.0,511.84,514.66,511.79,513.5,52864.0
2022-01-19 11:00:00,513.65,514.88,512.58,513.16,20112.0,513.65,514.88,512.58,513.16,20112.0
2022-01-19 11:10:00,512.89,513.06,511.74,512.36,32088.0,512.89,513.06,511.74,512.36,32088.0
2022-01-19 11:20:00,512.79,513.38,511.5,512.53,36821.0,512.79,513.38,511.5,512.53,36821.0
2022-01-19 11:30:00,512.86,513.9,510.51,511.45,36836.0,512.86,513.9,510.51,511.45,36836.0
2022-01-19 11:40:00,511.39,513.94,511.0,513.06,35545.0,511.39,513.94,511.0,513.06,35545.0
2022-01-19 11:50:00,512.98,514.43,512.62,514.34,42465.0,512.98,514.43,512.62,514.34,42465.0
2022-01-19 12:00:00,514.47,516.55,514.47,516.08,39878.0,514.47,516.55,514.47,516.08,39878.0
2022-01-19 12:10:00,516.08,519.49,515.95,518.69,78653.0,516.08,519.49,515.95,518.69,78653.0
2022-01-19 12:20:00,518.86,522.38,518.82,521.85,84052.0,518.86,522.38,518.82,521.85,84052.0
2022-01-19 12:30:00,521.94,522.66,519.37,520.15,42120.0,521.94,522.66,519.37,520.15,42120.0
2022-01-19 12:40:00,520.62,521.4,519.81,521.04,22927.0,520.62,521.4,519.81,521.04,22927.0
2022-01-19 12:50:00,521.07,521.5,520.2,520.82,23639.0,521.07,521.5,520.2,520.82,23639.0
2022-01-19 13:00:00,520.25,521.33,519.19,520.11,29968.0,520.25,521.33,519.19,520.11,29968.0
2022-01-19 13:10:00,520.3,522.49,520.15,521.94,35319.0,520.3,522.49,520.15,521.94,35319.0
2022-01-19 13:20:00,521.87,522.01,520.64,520.64,28618.0,521.87,522.01,520.64,520.64,28618.0
2022-01-19 13:30:00,520.52,521.06,519.11,519.55,28014.0,520.52,521.06,519.11,519.55,28014.0
2022-01-19 13:40:00,519.59,521.49,519.51,520.5,32922.0,519.59,521.49,519.51,520.5,32922.0
2022-01-19 13:50:00,520.44,523.21,520.34,522.27,69849.0,520.44,523.21,520.34,522.27,69849.0
2022-01-19 14:00:00,522.09,523.19,517.7,518.2,58973.0,522.09,523.19,517.7,518.2,58973.0
2022-01-19 14:10:00,517.93,518.41,517.15,517.59,24740.0,517.93,518.41,517.15,517.59,24740.0
2022-01-19 14:20:00,517.43,517.45,516.13,516.57,23705.0,517.43,517.45,516.13,516.57,23705.0
2022-01-19 14:30:00,516.23,517.57,516.03,516.41,22843.0,516.23,517.57,516.03,516.41,22843.0
2022-01-19 14:40:00,516.37,517.91,516.34,516.57,25720.0,516.37,517.91,516.34,516.57,25720.0
2022-01-19 14:50:00,516.67,518.47,516.64,517.27,40141.0,516.67,518.47,516.64,517.27,40141.0
2022-01-19 15:00:00,517.15,517.23,514.24,515.14,40611.0,517.15,517.23,514.24,515.14,40611.0
2022-01-19 15:10:00,515.09,516.91,515.09,516.58,40119.0,515.09,516.91,515.09,516.58,40119.0
2022-01-19 15:20:00,516.52,517.08,514.63,514.87,53240.0,516.52,517.08,514.63,514.87,53240.0
2022-01-19 15:30:00,514.61,516.18,514.61,515.68,54628.0,514.61,516.18,514.61,515.68,54628.0
2022-01-19 15:40:00,515.68,517.3,515.5,516.9,83788.0,515.68,517.3,515.5,516.9,83788.0
2022-01-19 15:50:00,516.89,517.08,515.05,515.94,283346.0,516.89,517.08,515.05,515.94,283346.0
2022-01-20 09:30:00,517.75,526.64,516.81,523.77,296261.0,517.75,526.64,516.81,523.77,296261.0
2022-01-20 09:40:00,524.07,526.28,521.0,521.4,152421.0,524.07,526.28,521.0,521.4,152421.0
2022-01-20 09:50:00,521.51,521.51,517.32,518.13,110242.0,521.51,521.51,517.32,518.13,110242.0
2022-01-20 10:00:00,517.88,520.22,517.65,519.58,72727.0,517.88,520.22,517.65,519.58,72727.0
2022-01-20 10:10:00,519.55,519.91,517.48,517.65,54798.0,519.55,519.91,517.48,517.65,54798.0
2022-01-20 10:20:00,517.7,520.0,517.31,519.29,48883.0,517.7,520.0,517.31,519.29,48883.0
2022-01-20 10:30:00,519.56,521.9,519.28,521.71,58355.0,519.56,521.9,519.28,521.71,58355.0
2022-01-20 10:40:00,521.78,522.82,519.17,522.65,46562.0,521.78,522.82,519.17,522.65,46562.0
2022-01-20 10:50:00,522.64,523.97,522.23,523.15,55812.0,522.64,523.97,522.23,523.15,55812.0
2022-01-20 11:00:00,523.13,524.57,522.59,522.82,76535.0,523.13,524.57,522.59,522.82,76535.0
2022-01-20 11:10:00,522.85,523.11,521.81,522.25,28987.0,522.85,523.11,521.81,522.25,28987.0
2022-01-20 11:20:00,522.03,523.2,521.55,523.16,59447.0,522.03,523.2,521.55,523.16,59447.0
2022-01-20 11:30:00,523.16,525.0,523.0,523.31,72732.0,523.16,525.0,523.0,523.31,72732.0
2022-01-20 11:40:00,523.19,523.34,521.3,522.8,29250.0,523.19,523.34,521.3,522.8,29250.0
2022-01-20 11:50:00,522.56,524.26,522.52,523.66,24309.0,522.56,524.26,522.52,523.66,24309.0
2022-01-20 12:00:00,523.51,523.96,522.44,523.62,31984.0,523.51,523.96,522.44,523.62,31984.0
2022-01-20 12:10:00,523.74,524.49,523.03,523.54,45409.0,523.74,524.49,523.03,523.54,45409.0
2022-01-20 12:20:00,523.52,524.9,523.23,524.88,31378.0,523.52,524.9,523.23,524.88,31378.0
2022-01-20 12:30:00,524.93,525.45,524.13,524.36,54046.0,524.93,525.45,524.13,524.36,54046.0
2022-01-20 12:40:00,524.26,524.26,522.8,522.8,38504.0,524.26,524.26,522.8,522.8,38504.0
2022-01-20 12:50:00,522.69,522.8,521.42,521.66,36844.0,522.69,522.8,521.42,521.66,36844.0
2022-01-20 13:00:00,521.46,521.63,519.3,519.61,43936.0,521.46,521.63,519.3,519.61,43936.0
2022-01-20 13:10:00,519.54,519.74,518.22,519.72,78532.0,519.54,519.74,518.22,519.72,78532.0
2022-01-20 13:20:00,519.51,520.11,518.4,518.4,56959.0,519.51,520.11,518.4,518.4,56959.0
2022-01-20 13:30:00,518.39,518.53,517.0,517.29,73261.0,518.39,518.53,517.0,517.29,73261.0
2022-01-20 13:40:00,517.24,518.16,516.75,517.0,43465.0,517.24,518.16,516.75,517.0,43465.0
2022-01-20 13:50:00,517.0,517.66,516.35,516.68,84936.0,517.0,517.66,516.35,516.68,84936.0
2022-01-20 14:00:00,516.63,518.53,516.27,517.93,62676.0,516.63,518.53,516.27,517.93,62676.0
2022-01-20 14:10:00,517.95,518.29,513.61,514.89,78540.0,517.95,518.29,513.61,514.89,78540.0
2022-01-20 14:20:00,515.0,526.4,513.2,514.74,103749.0,515.0,526.4,513.2,514.74,103749.0
2022-01-20 14:30:00,514.54,514.89,513.21,513.6,48370.0,514.54,514.89,513.21,513.6,48370.0
2022-01-20 14:40:00,513.74,513.74,511.32,512.15,79638.0,513.74,513.74,511.32,512.15,79638.0
2022-01-20 14:50:00,511.96,513.41,511.64,512.7,60839.0,511.96,513.41,511.64,512.7,60839.0
2022-01-20 15:00:00,512.77,513.74,511.51,511.62,90999.0,512.77,513.74,511.51,511.62,90999.0
2022-01-20 15:10:00,511.91,512.82,511.3,512.65,53998.0,511.91,512.82,511.3,512.65,53998.0
2022-01-20 15:20:00,512.68,512.94,510.24,510.85,67182.0,512.68,512.94,510.24,510.85,67182.0
2022-01-20 15:30:00,510.72,511.28,508.72,509.3,105888.0,510.72,511.28,508.72,509.3,105888.0
2022-01-20 15:40:00,509.49,510.49,508.4,508.41,177090.0,509.49,510.49,508.4,508.41,177090.0
2022-01-20 15:50:00,508.43,509.7,506.93,508.16,400739.0,508.43,509.7,506.93,508.16,400739.0
2022-01-21 09:30:00,400.43,405.76,395.3,396.6,4712119.0,400.43,405.76,395.3,396.6,4712119.0
2022-01-21 09:40:00,396.26,400.2,391.27,393.56,1616790.0,396.26,400.2,391.27,393.56,1616790.0
2022-01-21 09:50:00,393.37,393.82,385.15,385.69,1735160.0,393.37,393.82,385.15,385.69,1735160.0
2022-01-21 10:00:00,386.03,390.9,384.01,387.41,1531100.0,386.03,390.9,384.01,387.41,1531100.0
2022-01-21 10:10:00,387.42,387.42,380.0,383.35,1547504.0,387.42,387.42,380.0,383.35,1547504.0
2022-01-21 10:20:00,383.25,387.53,379.99,385.48,1510755.0,383.25,387.53,379.99,385.48,1510755.0
2022-01-21 10:30:00,385.48,386.85,380.11,382.73,1205459.0,385.48,386.85,380.11,382.73,1205459.0
2022-01-21 10:40:00,382.79,385.43,380.51,385.13,869061.0,382.79,385.43,380.51,385.13,869061.0
2022-01-21 10:50:00,385.03,387.56,385.0,385.5,814213.0,385.03,387.56,385.0,385.5,814213.0
2022-01-21 11:00:00,385.69,389.89,385.49,389.65,725486.0,385.69,389.89,385.49,389.65,725486.0
2022-01-21 11:10:00,389.6,391.8,387.63,391.52,839411.0,389.6,391.8,387.63,391.52,839411.0
2022-01-21 11:20:00,391.43,399.4,391.0,397.37,1592474.0,391.43,399.4,391.0,397.37,1592474.0
2022-01-21 11:30:00,397.36,400.28,395.64,396.66,1286882.0,397.36,400.28,395.64,396.66,1286882.0
2022-01-21 11:40:00,396.59,401.5,396.08,400.98,896356.0,396.59,401.5,396.08,400.98,896356.0
2022-01-21 11:50:00,401.0,403.9,397.87,399.1,1101373.0,401.0,403.9,397.87,399.1,1101373.0
2022-01-21 12:00:00,399.1,409.15,399.0,407.25,1573626.0,399.1,409.15,399.0,407.25,1573626.0
2022-01-21 12:10:00,407.19,407.64,401.06,402.51,1273551.0,407.19,407.64,401.06,402.51,1273551.0
2022-01-21 12:20:00,402.49,403.68,398.55,398.85,1079868.0,402.49,403.68,398.55,398.85,1079868.0
2022-01-21 12:30:00,398.95,401.62,398.64,399.09,730495.0,398.95,401.62,398.64,399.09,730495.0
2022-01-21 12:40:00,399.14,401.88,399.0,400.31,461714.0,399.14,401.88,399.0,400.31,461714.0
2022-01-21 12:50:00,400.26,403.33,399.43,401.78,432555.0,400.26,403.33,399.43,401.78,432555.0
2022-01-21 13:00:00,401.78,402.5,400.25,401.68,297974.0,401.78,402.5,400.25,401.68,297974.0
2022-01-21 13:10:00,401.5,403.87,401.28,401.31,390613.0,401.5,403.87,401.28,401.31,390613.0
2022-01-21 13:20:00,401.28,401.46,399.2,400.01,355947.0,401.28,401.46,399.2,400.01,355947.0
2022-01-21 13:30:00,400.0,402.0,399.68,400.73,335983.0,400.0,402.0,399.68,400.73,335983.0
2022-01-21 13:40:00,400.87,402.51,400.29,401.7,314840.0,400.87,402.51,400.29,401.7,314840.0
2022-01-21 13:50:00,402.0,402.93,400.83,401.41,299811.0,402.0,402.93,400.83,401.41,299811.0
2022-01-21 14:00:00,401.17,403.4,401.0,402.1,263188.0,401.17,403.4,401.0,402.1,263188.0
2022-01-21 14:10:00,401.94,403.18,400.69,401.06,250642.0,401.94,403.18,400.69,401.06,250642.0
2022-01-21 14:20:00,401.14,401.99,399.56,399.79,652687.0,401.14,401.99,399.56,399.79,652687.0
2022-01-21 14:30:00,399.71,399.74,396.33,398.88,541968.0,399.71,399.74,396.33,398.88,541968.0
2022-01-21 14:40:00,398.91,399.33,393.59,393.64,482793.0,398.91,399.33,393.59,393.64,482793.0
2022-01-21 14:50:00,393.6,394.47,390.75,391.26,537684.0,393.6,394.47,390.75,391.26,537684.0
2022-01-21 15:00:00,391.22,392.09,389.3,390.06,515193.0,391.22,392.09,389.3,390.06,515193.0
2022-01-21 15:10:00,390.07,393.59,389.0,392.29,530927.0,390.07,393.59,389.0,392.29,530927.0
2022-01-21 15:20:00,392.18,392.32,389.0,389.58,570226.0,392.18,392.32,389.0,389.58,570226.0
2022-01-21 15:30:00,389.58,394.78,389.51,390.69,560039.0,389.58,394.78,389.51,390.69,560039.0
2022-01-21 15:40:00,390.77,393.09,389.16,391.24,732572.0,390.77,393.09,389.16,391.24,732572.0
2022-01-21 15:50:00,391.44,398.7,391.33,397.5,2094789.0,391.44,398.7,391.33,397.5,2094789.0
2022-01-24 09:30:00,383.91,386.0,380.6,385.55,994872.0,383.91,386.0,380.6,385.55,994872.0
2022-01-24 09:40:00,385.3,386.5,371.61,373.61,747200.0,385.3,386.5,371.61,373.61,747200.0
2022-01-24 09:50:00,374.01,374.6,368.41,368.69,824280.0,374.01,374.6,368.41,368.69,824280.0
2022-01-24 10:00:00,368.93,370.2,364.37,364.46,794667.0,368.93,370.2,364.37,364.46,794667.0
2022-01-24 10:10:00,364.37,365.0,357.0,357.82,1006357.0,364.37,365.0,357.0,357.82,1006357.0
2022-01-24 10:20:00,358.07,368.32,356.33,365.66,1089088.0,358.07,368.32,356.33,365.66,1089088.0
2022-01-24 10:30:00,365.71,372.49,365.71,371.95,716121.0,365.71,372.49,365.71,371.95,716121.0
2022-01-24 10:40:00,371.32,372.32,361.44,362.67,756780.0,371.32,372.32,361.44,362.67,756780.0
2022-01-24 10:50:00,362.64,367.88,360.65,363.72,763106.0,362.64,367.88,360.65,363.72,763106.0
2022-01-24 11:00:00,363.88,365.05,359.0,359.23,609936.0,363.88,365.05,359.0,359.23,609936.0
2022-01-24 11:10:00,358.81,360.01,356.0,356.96,871993.0,358.81,360.01,356.0,356.96,871993.0
2022-01-24 11:20:00,357.05,358.32,355.0,356.49,769867.0,357.05,358.32,355.0,356.49,769867.0
2022-01-24 11:30:00,356.46,357.1,353.0,354.37,444557.0,356.46,357.1,353.0,354.37,444557.0
2022-01-24 11:40:00,354.47,356.0,351.46,353.36,585117.0,354.47,356.0,351.46,353.36,585117.0
2022-01-24 11:50:00,353.62,359.93,353.52,358.96,525708.0,353.62,359.93,353.52,358.96,525708.0
2022-01-24 12:00:00,358.63,359.33,356.0,356.4,356574.0,358.63,359.33,356.0,356.4,356574.0
2022-01-24 12:10:00,356.47,357.32,352.06,353.41,339412.0,356.47,357.32,352.06,353.41,339412.0
2022-01-24 12:20:00,353.22,356.44,352.0,356.08,305241.0,353.22,356.44,352.0,356.08,305241.0
2022-01-24 12:30:00,356.04,357.15,354.19,356.81,325450.0,356.04,357.15,354.19,356.81,325450.0
2022-01-24 12:40:00,356.79,359.91,355.33,359.27,255860.0,356.79,359.91,355.33,359.27,255860.0
2022-01-24 12:50:00,359.13,361.77,357.83,361.06,392908.0,359.13,361.77,357.83,361.06,392908.0
2022-01-24 13:00:00,361.16,366.33,361.06,364.29,408514.0,361.16,366.33,361.06,364.29,408514.0
2022-01-24 13:10:00,364.31,369.48,363.29,369.26,488177.0,364.31,369.48,363.29,369.26,488177.0
2022-01-24 13:20:00,369.21,369.49,365.66,365.68,396828.0,369.21,369.49,365.66,365.68,396828.0
2022-01-24 13:30:00,365.82,372.42,365.51,372.1,401459.0,365.82,372.42,365.51,372.1,401459.0
2022-01-24 13:40:00,372.24,376.95,370.54,376.11,603671.0,372.24,376.95,370.54,376.11,603671.0
2022-01-24 13:50:00,376.24,376.65,373.08,375.17,406913.0,376.24,376.65,373.08,375.17,406913.0
2022-01-24 14:00:00,375.17,378.0,374.34,375.49,497543.0,375.17,378.0,374.34,375.49,497543.0
2022-01-24 14:10:00,375.52,377.57,373.45,374.74,345123.0,375.52,377.57,373.45,374.74,345123.0
2022-01-24 14:20:00,374.71,377.38,370.77,371.32,311861.0,374.71,377.38,370.77,371.32,311861.0
2022-01-24 14:30:00,371.37,373.0,367.0,367.53,304745.0,371.37,373.0,367.0,367.53,304745.0
2022-01-24 14:40:00,367.72,371.36,366.5,370.63,386583.0,367.72,371.36,366.5,370.63,386583.0
2022-01-24 14:50:00,370.7,374.0,369.01,373.41,338787.0,370.7,374.0,369.01,373.41,338787.0
2022-01-24 15:00:00,373.33,375.64,371.42,374.19,446765.0,373.33,375.64,371.42,374.19,446765.0
2022-01-24 15:10:00,374.19,379.97,373.88,378.56,611666.0,374.19,379.97,373.88,378.56,611666.0
2022-01-24 15:20:00,378.68,381.98,378.38,380.99,501965.0,378.68,381.98,378.38,380.99,501965.0
2022-01-24 15:30:00,380.86,384.74,380.18,382.42,511990.0,380.86,384.74,380.18,382.42,511990.0
2022-01-24 15:40:00,382.38,384.17,378.97,383.81,500010.0,382.38,384.17,378.97,383.81,500010.0
2022-01-24 15:50:00,384.01,387.26,383.99,387.18,907534.0,384.01,387.26,383.99,387.18,907534.0
2022-01-25 09:30:00,378.87,387.71,375.76,384.91,867169.0,378.87,387.71,375.76,384.91,867169.0
2022-01-25 09:40:00,384.76,386.03,375.81,377.25,433920.0,384.76,386.03,375.81,377.25,433920.0
2022-01-25 09:50:00,376.95,379.29,375.0,375.17,334034.0,376.95,379.29,375.0,375.17,334034.0
2022-01-25 10:00:00,375.0,377.29,371.25,372.87,433126.0,375.0,377.29,371.25,372.87,433126.0
2022-01-25 10:10:00,372.82,374.67,371.8,372.37,278843.0,372.82,374.67,371.8,372.37,278843.0
2022-01-25 10:20:00,372.39,376.26,370.55,375.98,338768.0,372.39,376.26,370.55,375.98,338768.0
2022-01-25 10:30:00,376.1,377.21,373.65,375.3,306173.0,376.1,377.21,373.65,375.3,306173.0
2022-01-25 10:40:00,375.26,376.23,373.39,375.36,163065.0,375.26,376.23,373.39,375.36,163065.0
2022-01-25 10:50:00,375.55,375.75,370.4,371.05,181690.0,375.55,375.75,370.4,371.05,181690.0
2022-01-25 11:00:00,371.05,371.68,369.09,370.22,234355.0,371.05,371.68,369.09,370.22,234355.0
2022-01-25 11:10:00,370.44,371.33,368.5,371.27,181967.0,370.44,371.33,368.5,371.27,181967.0
2022-01-25 11:20:00,371.0,371.66,369.5,370.25,173508.0,371.0,371.66,369.5,370.25,173508.0
2022-01-25 11:30:00,370.41,370.91,367.15,367.46,179957.0,370.41,370.91,367.15,367.46,179957.0
2022-01-25 11:40:00,367.52,368.36,365.22,368.1,233569.0,367.52,368.36,365.22,368.1,233569.0
2022-01-25 11:50:00,368.01,370.17,366.2,366.89,194029.0,368.01,370.17,366.2,366.89,194029.0
2022-01-25 12:00:00,366.76,370.91,366.76,369.52,149472.0,366.76,370.91,366.76,369.52,149472.0
2022-01-25 12:10:00,369.49,370.5,367.54,369.2,154313.0,369.49,370.5,367.54,369.2,154313.0
2022-01-25 12:20:00,369.03,371.32,368.68,370.68,188229.0,369.03,371.32,368.68,370.68,188229.0
2022-01-25 12:30:00,370.77,370.78,369.15,370.1,111961.0,370.77,370.78,369.15,370.1,111961.0
2022-01-25 12:40:00,370.1,371.84,369.1,369.39,159521.0,370.1,371.84,369.1,369.39,159521.0
2022-01-25 12:50:00,369.35,369.96,366.43,368.5,188226.0,369.35,369.96,366.43,368.5,188226.0
2022-01-25 13:00:00,368.49,368.5,366.59,366.94,138412.0,368.49,368.5,366.59,366.94,138412.0
2022-01-25 13:10:00,366.99,368.54,366.64,368.02,138822.0,366.99,368.54,366.64,368.02,138822.0
2022-01-25 13:20:00,367.93,369.59,367.14,369.37,129652.0,367.93,369.59,367.14,369.37,129652.0
2022-01-25 13:30:00,369.43,370.52,368.75,369.48,163316.0,369.43,370.52,368.75,369.48,163316.0
2022-01-25 13:40:00,369.41,370.44,368.0,370.34,149862.0,369.41,370.44,368.0,370.34,149862.0
2022-01-25 13:50:00,370.49,373.79,370.43,373.07,241356.0,370.49,373.79,370.43,373.07,241356.0
2022-01-25 14:00:00,373.17,373.36,370.0,370.02,191397.0,373.17,373.36,370.0,370.02,191397.0
2022-01-25 14:10:00,370.15,372.8,369.5,372.41,136620.0,370.15,372.8,369.5,372.41,136620.0
2022-01-25 14:20:00,372.37,373.13,370.6,371.48,159444.0,372.37,373.13,370.6,371.48,159444.0
2022-01-25 14:30:00,371.49,372.89,371.11,372.77,127699.0,371.49,372.89,371.11,372.77,127699.0
2022-01-25 14:40:00,372.89,374.94,372.73,372.87,204821.0,372.89,374.94,372.73,372.87,204821.0
2022-01-25 14:50:00,372.92,374.16,372.7,373.51,122456.0,372.92,374.16,372.7,373.51,122456.0
2022-01-25 15:00:00,373.58,373.65,370.77,371.76,214231.0,373.58,373.65,370.77,371.76,214231.0
2022-01-25 15:10:00,371.66,374.34,371.11,373.86,162863.0,371.66,374.34,371.11,373.86,162863.0
2022-01-25 15:20:00,373.78,373.92,368.68,369.09,186011.0,373.78,373.92,368.68,369.09,186011.0
2022-01-25 15:30:00,369.1,370.32,367.68,369.71,224796.0,369.1,370.32,367.68,369.71,224796.0
2022-01-25 15:40:00,369.76,371.41,368.0,368.3,262990.0,369.76,371.41,368.0,368.3,262990.0
2022-01-25 15:50:00,368.18,368.19,365.13,366.41,690999.0,368.18,368.19,365.13,366.41,690999.0
2022-01-26 09:30:00,377.63,382.36,374.26,375.99,757270.0,377.63,382.36,374.26,375.99,757270.0
2022-01-26 09:40:00,375.99,381.8,375.25,380.7,395185.0,375.99,381.8,375.25,380.7,395185.0
2022-01-26 09:50:00,380.82,382.27,378.52,382.18,407503.0,380.82,382.27,378.52,382.18,407503.0
2022-01-26 10:00:00,382.29,382.66,379.59,381.51,333492.0,382.29,382.66,379.59,381.51,333492.0
2022-01-26 10:10:00,381.61,382.41,378.51,379.75,258286.0,381.61,382.41,378.51,379.75,258286.0
2022-01-26 10:20:00,379.67,379.67,375.54,376.45,212611.0,379.67,379.67,375.54,376.45,212611.0
2022-01-26 10:30:00,376.37,378.25,375.6,377.98,211957.0,376.37,378.25,375.6,377.98,211957.0
2022-01-26 10:40:00,377.93,378.81,377.05,378.05,183993.0,377.93,378.81,377.05,378.05,183993.0
2022-01-26 10:50:00,378.09,378.93,376.5,378.0,167468.0,378.09,378.93,376.5,378.0,167468.0
2022-01-26 11:00:00,378.0,378.74,376.5,377.72,165212.0,378.0,378.74,376.5,377.72,165212.0
2022-01-26 11:10:00,377.55,378.56,376.95,377.54,94908.0,377.55,378.56,376.95,377.54,94908.0
2022-01-26 11:20:00,377.56,379.02,376.99,377.21,108780.0,377.56,379.02,376.99,377.21,108780.0
2022-01-26 11:30:00,377.45,378.17,376.6,376.6,132419.0,377.45,378.17,376.6,376.6,132419.0
2022-01-26 11:40:00,376.79,377.32,374.31,374.99,126346.0,376.79,377.32,374.31,374.99,126346.0
2022-01-26 11:50:00,375.07,376.15,373.8,374.5,159849.0,375.07,376.15,373.8,374.5,159849.0
2022-01-26 12:00:00,374.39,375.37,374.18,374.95,88082.0,374.39,375.37,374.18,374.95,88082.0
2022-01-26 12:10:00,374.76,375.89,374.59,374.87,51276.0,374.76,375.89,374.59,374.87,51276.0
2022-01-26 12:20:00,374.91,375.5,374.41,375.25,50756.0,374.91,375.5,374.41,375.25,50756.0
2022-01-26 12:30:00,375.3,375.54,374.59,375.11,56588.0,375.3,375.54,374.59,375.11,56588.0
2022-01-26 12:40:00,375.23,376.15,375.0,375.8,102801.0,375.23,376.15,375.0,375.8,102801.0
2022-01-26 12:50:00,375.85,377.45,375.0,377.26,83003.0,375.85,377.45,375.0,377.26,83003.0
2022-01-26 13:00:00,377.24,377.24,375.86,376.27,89672.0,377.24,377.24,375.86,376.27,89672.0
2022-01-26 13:10:00,376.15,377.32,376.11,376.17,48384.0,376.15,377.32,376.11,376.17,48384.0
2022-01-26 13:20:00,376.1,376.83,375.79,376.43,38566.0,376.1,376.83,375.79,376.43,38566.0
2022-01-26 13:30:00,376.34,376.92,374.7,374.79,73511.0,376.34,376.92,374.7,374.79,73511.0
2022-01-26 13:40:00,374.7,376.0,374.25,375.11,63736.0,374.7,376.0,374.25,375.11,63736.0
2022-01-26 13:50:00,375.14,375.72,374.63,374.96,77327.0,375.14,375.72,374.63,374.96,77327.0
2022-01-26 14:00:00,375.09,379.44,374.78,377.36,140460.0,375.09,379.44,374.78,377.36,140460.0
2022-01-26 14:10:00,377.41,378.51,372.01,372.81,158730.0,377.41,378.51,372.01,372.81,158730.0
2022-01-26 14:20:00,373.13,374.79,371.52,374.11,104991.0,373.13,374.79,371.52,374.11,104991.0
2022-01-26 14:30:00,374.12,375.22,370.76,374.17,144275.0,374.12,375.22,370.76,374.17,144275.0
2022-01-26 14:40:00,374.23,374.86,365.11,365.86,196201.0,374.23,374.86,365.11,365.86,196201.0
2022-01-26 14:50:00,366.0,367.99,365.11,366.16,251515.0,366.0,367.99,365.11,366.16,251515.0
2022-01-26 15:00:00,365.77,366.07,357.87,357.94,309389.0,365.77,366.07,357.87,357.94,309389.0
2022-01-26 15:10:00,357.96,361.48,357.96,358.39,239654.0,357.96,361.48,357.96,358.39,239654.0
2022-01-26 15:20:00,358.63,361.56,356.62,361.01,216364.0,358.63,361.56,356.62,361.01,216364.0
2022-01-26 15:30:00,360.9,361.68,357.27,359.03,157480.0,360.9,361.68,357.27,359.03,157480.0
2022-01-26 15:40:00,359.08,361.66,357.67,358.81,253184.0,359.08,361.66,357.67,358.81,253184.0
2022-01-26 15:50:00,358.85,361.16,357.33,359.16,453633.0,358.85,361.16,357.33,359.16,453633.0
2022-01-27 09:30:00,382.35,387.0,378.1,379.32,1106327.0,382.35,387.0,378.1,379.32,1106327.0
2022-01-27 09:40:00,379.56,386.0,379.56,384.21,840646.0,379.56,386.0,379.56,384.21,840646.0
2022-01-27 09:50:00,384.35,386.74,382.91,384.08,762676.0,384.35,386.74,382.91,384.08,762676.0
2022-01-27 10:00:00,384.37,389.24,382.61,388.82,762150.0,384.37,389.24,382.61,388.82,762150.0
2022-01-27 10:10:00,388.65,394.8,388.31,389.34,1075090.0,388.65,394.8,388.31,389.34,1075090.0
2022-01-27 10:20:00,389.51,390.81,384.79,385.08,724458.0,389.51,390.81,384.79,385.08,724458.0
2022-01-27 10:30:00,384.88,385.47,379.53,380.21,708363.0,384.88,385.47,379.53,380.21,708363.0
2022-01-27 10:40:00,380.34,382.33,379.8,380.72,535589.0,380.34,382.33,379.8,380.72,535589.0
2022-01-27 10:50:00,380.73,385.01,379.75,383.77,392254.0,380.73,385.01,379.75,383.77,392254.0
2022-01-27 11:00:00,383.91,385.4,380.35,381.07,373026.0,383.91,385.4,380.35,381.07,373026.0
2022-01-27 11:10:00,381.2,383.84,380.87,382.67,270348.0,381.2,383.84,380.87,382.67,270348.0
2022-01-27 11:20:00,382.48,383.83,380.76,382.66,204595.0,382.48,383.83,380.76,382.66,204595.0
2022-01-27 11:30:00,382.83,386.33,382.22,385.52,303360.0,382.83,386.33,382.22,385.52,303360.0
2022-01-27 11:40:00,385.65,390.92,385.23,389.06,452659.0,385.65,390.92,385.23,389.06,452659.0
2022-01-27 11:50:00,389.21,391.74,388.47,389.76,390274.0,389.21,391.74,388.47,389.76,390274.0
2022-01-27 12:00:00,390.0,391.16,388.04,388.8,350061.0,390.0,391.16,388.04,388.8,350061.0
2022-01-27 12:10:00,389.03,389.65,386.4,386.85,319174.0,389.03,389.65,386.4,386.85,319174.0
2022-01-27 12:20:00,386.85,388.48,385.76,387.76,208998.0,386.85,388.48,385.76,387.76,208998.0
2022-01-27 12:30:00,388.03,388.4,385.27,386.23,198847.0,388.03,388.4,385.27,386.23,198847.0
2022-01-27 12:40:00,386.11,387.24,385.14,386.39,289191.0,386.11,387.24,385.14,386.39,289191.0
2022-01-27 12:50:00,386.52,388.93,386.33,387.1,295208.0,386.52,388.93,386.33,387.1,295208.0
2022-01-27 13:00:00,387.05,388.16,384.61,385.08,290218.0,387.05,388.16,384.61,385.08,290218.0
2022-01-27 13:10:00,385.23,385.93,383.51,385.26,253114.0,385.23,385.93,383.51,385.26,253114.0
2022-01-27 13:20:00,385.5,385.8,382.17,382.66,211359.0,385.5,385.8,382.17,382.66,211359.0
2022-01-27 13:30:00,382.66,387.35,382.57,385.24,245471.0,382.66,387.35,382.57,385.24,245471.0
2022-01-27 13:40:00,385.38,388.5,384.49,388.01,272427.0,385.38,388.5,384.49,388.01,272427.0
2022-01-27 13:50:00,388.06,390.5,387.36,389.14,277944.0,388.06,390.5,387.36,389.14,277944.0
2022-01-27 14:00:00,389.31,393.33,389.14,392.29,444009.0,389.31,393.33,389.14,392.29,444009.0
2022-01-27 14:10:00,392.46,393.88,391.53,393.65,397343.0,392.46,393.88,391.53,393.65,397343.0
2022-01-27 14:20:00,393.66,393.66,390.23,390.92,393476.0,393.66,393.66,390.23,390.92,393476.0
2022-01-27 14:30:00,390.83,392.99,388.22,389.6,367860.0,390.83,392.99,388.22,389.6,367860.0
2022-01-27 14:40:00,389.43,392.9,389.3,391.6,242039.0,389.43,392.9,389.3,391.6,242039.0
2022-01-27 14:50:00,391.55,391.55,388.74,389.89,161933.0,391.55,391.55,388.74,389.89,161933.0
2022-01-27 15:00:00,390.17,391.8,389.45,390.0,151642.0,390.17,391.8,389.45,390.0,151642.0
2022-01-27 15:10:00,389.9,390.14,387.03,388.93,283697.0,389.9,390.14,387.03,388.93,283697.0
2022-01-27 15:20:00,388.89,390.15,387.16,389.1,211313.0,388.89,390.15,387.16,389.1,211313.0
2022-01-27 15:30:00,389.23,390.0,387.21,387.35,242142.0,389.23,390.0,387.21,387.35,242142.0
2022-01-27 15:40:00,387.54,391.31,387.28,390.36,339422.0,387.54,391.31,387.28,390.36,339422.0
2022-01-27 15:50:00,390.09,390.14,386.32,386.35,643759.0,390.09,390.14,386.32,386.35,643759.0
2022-01-28 09:30:00,386.32,387.0,379.6,381.57,494384.0,386.32,387.0,379.6,381.57,494384.0
2022-01-28 09:40:00,381.61,385.52,380.82,381.77,346297.0,381.61,385.52,380.82,381.77,346297.0
2022-01-28 09:50:00,381.87,383.0,377.32,377.47,326195.0,381.87,383.0,377.32,377.47,326195.0
2022-01-28 10:00:00,377.61,378.29,375.08,377.62,344050.0,377.61,378.29,375.08,377.62,344050.0
2022-01-28 10:10:00,377.69,380.35,377.29,378.98,247309.0,377.69,380.35,377.29,378.98,247309.0
2022-01-28 10:20:00,378.97,379.21,375.9,376.87,183983.0,378.97,379.21,375.9,376.87,183983.0
2022-01-28 10:30:00,376.95,377.67,374.58,375.75,182364.0,376.95,377.67,374.58,375.75,182364.0
2022-01-28 10:40:00,375.96,379.85,374.91,379.75,207513.0,375.96,379.85,374.91,379.75,207513.0
2022-01-28 10:50:00,379.84,382.21,378.91,381.45,244695.0,379.84,382.21,378.91,381.45,244695.0
2022-01-28 11:00:00,381.35,381.87,379.32,380.95,129014.0,381.35,381.87,379.32,380.95,129014.0
2022-01-28 11:10:00,380.83,382.31,380.59,380.74,178694.0,380.83,382.31,380.59,380.74,178694.0
2022-01-28 11:20:00,380.98,382.26,379.74,381.25,141125.0,380.98,382.26,379.74,381.25,141125.0
2022-01-28 11:30:00,381.13,381.77,379.15,380.13,137410.0,381.13,381.77,379.15,380.13,137410.0
2022-01-28 11:40:00,380.01,380.64,378.87,379.45,118019.0,380.01,380.64,378.87,379.45,118019.0
2022-01-28 11:50:00,379.29,381.83,379.26,381.71,100411.0,379.29,381.83,379.26,381.71,100411.0
2022-01-28 12:00:00,381.69,384.75,381.02,384.67,157915.0,381.69,384.75,381.02,384.67,157915.0
2022-01-28 12:10:00,384.58,384.8,382.69,384.34,128219.0,384.58,384.8,382.69,384.34,128219.0
2022-01-28 12:20:00,384.0,384.1,381.32,381.67,124928.0,384.0,384.1,381.32,381.67,124928.0
2022-01-28 12:30:00,381.79,381.93,379.79,380.08,78924.0,381.79,381.93,379.79,380.08,78924.0
2022-01-28 12:40:00,380.22,382.12,380.22,381.38,157043.0,380.22,382.12,380.22,381.38,157043.0
2022-01-28 12:50:00,381.33,381.33,378.3,378.43,97474.0,381.33,381.33,378.3,378.43,97474.0
2022-01-28 13:00:00,378.45,379.88,377.82,379.4,87797.0,378.45,379.88,377.82,379.4,87797.0
2022-01-28 13:10:00,379.41,379.71,377.81,378.1,106484.0,379.41,379.71,377.81,378.1,106484.0
2022-01-28 13:20:00,378.1,378.47,375.76,376.23,111303.0,378.1,378.47,375.76,376.23,111303.0
2022-01-28 13:30:00,376.41,377.71,375.93,376.15,156729.0,376.41,377.71,375.93,376.15,156729.0
2022-01-28 13:40:00,376.28,376.28,374.55,374.76,147342.0,376.28,376.28,374.55,374.76,147342.0
2022-01-28 13:50:00,374.87,375.55,373.86,374.61,167852.0,374.87,375.55,373.86,374.61,167852.0
2022-01-28 14:00:00,374.61,375.65,374.0,374.87,178793.0,374.61,375.65,374.0,374.87,178793.0
2022-01-28 14:10:00,374.85,375.21,373.82,374.45,119027.0,374.85,375.21,373.82,374.45,119027.0
2022-01-28 14:20:00,374.44,374.45,372.08,372.48,138751.0,374.44,374.45,372.08,372.48,138751.0
2022-01-28 14:30:00,372.48,374.49,372.28,373.5,160282.0,372.48,374.49,372.28,373.5,160282.0
2022-01-28 14:40:00,373.53,376.0,373.53,375.88,113767.0,373.53,376.0,373.53,375.88,113767.0
2022-01-28 14:50:00,375.88,378.41,375.39,378.14,187951.0,375.88,378.41,375.39,378.14,187951.0
2022-01-28 15:00:00,378.29,380.51,378.29,379.97,222618.0,378.29,380.51,378.29,379.97,222618.0
2022-01-28 15:10:00,379.84,379.98,378.18,379.01,140068.0,379.84,379.98,378.18,379.01,140068.0
2022-01-28 15:20:00,378.79,380.3,377.65,378.6,108352.0,378.79,380.3,377.65,378.6,108352.0
2022-01-28 15:30:00,378.43,379.88,377.02,379.66,180930.0,378.43,379.88,377.02,379.66,180930.0
2022-01-28 15:40:00,379.75,382.75,379.44,382.64,251727.0,379.75,382.75,379.44,382.64,251727.0
2022-01-28 15:50:00,382.77,384.75,382.5,384.71,585367.0,382.77,384.75,382.5,384.71,585367.0
2022-01-31 09:30:00,402.28,408.03,398.2,407.21,1334101.0,402.28,408.03,398.2,407.21,1334101.0
2022-01-31 09:40:00,407.36,414.8,407.23,410.09,1075695.0,407.36,414.8,407.23,410.09,1075695.0
2022-01-31 09:50:00,410.33,417.3,410.28,414.15,835969.0,410.33,417.3,410.28,414.15,835969.0
2022-01-31 10:00:00,414.56,415.76,411.5,415.56,556508.0,414.56,415.76,411.5,415.56,556508.0
2022-01-31 10:10:00,415.57,416.0,412.56,413.85,326431.0,415.57,416.0,412.56,413.85,326431.0
2022-01-31 10:20:00,414.15,417.1,413.01,413.76,395938.0,414.15,417.1,413.01,413.76,395938.0
2022-01-31 10:30:00,413.45,416.04,412.58,414.78,440063.0,413.45,416.04,412.58,414.78,440063.0
2022-01-31 10:40:00,414.76,415.83,412.85,413.9,271683.0,414.76,415.83,412.85,413.9,271683.0
2022-01-31 10:50:00,413.96,416.62,413.71,415.39,353959.0,413.96,416.62,413.71,415.39,353959.0
2022-01-31 11:00:00,415.43,417.49,415.33,415.86,285840.0,415.43,417.49,415.33,415.86,285840.0
2022-01-31 11:10:00,415.89,417.15,414.88,415.88,238247.0,415.89,417.15,414.88,415.88,238247.0
2022-01-31 11:20:00,415.99,416.99,414.5,415.72,257709.0,415.99,416.99,414.5,415.72,257709.0
2022-01-31 11:30:00,415.87,418.14,415.43,417.24,174329.0,415.87,418.14,415.43,417.24,174329.0
2022-01-31 11:40:00,417.14,417.61,416.22,416.89,193558.0,417.14,417.61,416.22,416.89,193558.0
2022-01-31 11:50:00,416.8,418.88,416.54,418.69,196820.0,416.8,418.88,416.54,418.69,196820.0
2022-01-31 12:00:00,418.87,419.1,417.88,418.24,173890.0,418.87,419.1,417.88,418.24,173890.0
2022-01-31 12:10:00,418.4,420.67,418.14,420.36,284757.0,418.4,420.67,418.14,420.36,284757.0
2022-01-31 12:20:00,420.36,421.47,419.25,421.15,363599.0,420.36,421.47,419.25,421.15,363599.0
2022-01-31 12:30:00,421.07,422.22,419.96,421.87,249089.0,421.07,422.22,419.96,421.87,249089.0
2022-01-31 12:40:00,421.95,422.14,420.8,421.95,172657.0,421.95,422.14,420.8,421.95,172657.0
2022-01-31 12:50:00,421.85,424.37,421.75,424.24,490938.0,421.85,424.37,421.75,424.24,490938.0
2022-01-31 13:00:00,424.23,424.36,422.71,423.48,292679.0,424.23,424.36,422.71,423.48,292679.0
2022-01-31 13:10:00,423.5,424.5,422.9,424.22,297292.0,423.5,424.5,422.9,424.22,297292.0
2022-01-31 13:20:00,424.25,424.25,421.25,421.49,400465.0,424.25,424.25,421.25,421.49,400465.0
2022-01-31 13:30:00,421.55,423.0,421.11,421.23,314786.0,421.55,423.0,421.11,421.23,314786.0
2022-01-31 13:40:00,421.25,422.81,420.99,422.63,237936.0,421.25,422.81,420.99,422.63,237936.0
2022-01-31 13:50:00,422.6,423.9,422.08,423.84,196825.0,422.6,423.9,422.08,423.84,196825.0
2022-01-31 14:00:00,423.77,423.87,422.64,423.1,172169.0,423.77,423.87,422.64,423.1,172169.0
2022-01-31 14:10:00,423.16,424.35,423.03,424.1,132424.0,423.16,424.35,423.03,424.1,132424.0
2022-01-31 14:20:00,424.1,425.0,423.31,424.35,156174.0,424.1,425.0,423.31,424.35,156174.0
2022-01-31 14:30:00,424.3,424.44,423.0,423.2,129187.0,424.3,424.44,423.0,423.2,129187.0
2022-01-31 14:40:00,423.22,423.83,422.38,423.63,162769.0,423.22,423.83,422.38,423.63,162769.0
2022-01-31 14:50:00,423.89,424.29,422.61,422.76,124263.0,423.89,424.29,422.61,422.76,124263.0
2022-01-31 15:00:00,422.77,423.34,421.49,421.63,159850.0,422.77,423.34,421.49,421.63,159850.0
2022-01-31 15:10:00,421.73,422.17,420.7,420.93,243338.0,421.73,422.17,420.7,420.93,243338.0
2022-01-31 15:20:00,420.93,423.87,420.93,423.35,199246.0,420.93,423.87,420.93,423.35,199246.0
2022-01-31 15:30:00,423.24,425.54,422.81,424.73,327234.0,423.24,425.54,422.81,424.73,327234.0
2022-01-31 15:40:00,424.69,425.75,424.47,425.71,282407.0,424.69,425.75,424.47,425.71,282407.0
2022-01-31 15:50:00,425.64,427.7,424.72,427.14,737226.0,425.64,427.7,424.72,427.14,737226.0
2022-02-01 09:30:00,432.96,433.5,425.54,427.54,720296.0,432.96,433.5,425.54,427.54,720296.0
2022-02-01 09:40:00,427.68,429.54,426.08,428.18,454785.0,427.68,429.54,426.08,428.18,454785.0
2022-02-01 09:50:00,428.22,431.68,427.65,431.26,365031.0,428.22,431.68,427.65,431.26,365031.0
2022-02-01 10:00:00,431.26,431.41,427.11,428.85,436888.0,431.26,431.41,427.11,428.85,436888.0
2022-02-01 10:10:00,428.84,434.01,428.41,433.37,321109.0,428.84,434.01,428.41,433.37,321109.0
2022-02-01 10:20:00,433.3,439.69,433.3,438.99,712344.0,433.3,439.69,433.3,438.99,712344.0
2022-02-01 10:30:00,439.12,441.05,438.05,439.92,629040.0,439.12,441.05,438.05,439.92,629040.0
2022-02-01 10:40:00,439.71,442.33,437.23,440.16,607014.0,439.71,442.33,437.23,440.16,607014.0
2022-02-01 10:50:00,440.15,443.55,439.5,443.36,459491.0,440.15,443.55,439.5,443.36,459491.0
2022-02-01 11:00:00,443.24,443.78,440.54,441.98,415307.0,443.24,443.78,440.54,441.98,415307.0
2022-02-01 11:10:00,441.9,442.29,440.05,440.52,279307.0,441.9,442.29,440.05,440.52,279307.0
2022-02-01 11:20:00,440.61,442.46,439.86,442.0,316872.0,440.61,442.46,439.86,442.0,316872.0
2022-02-01 11:30:00,441.94,442.4,440.36,441.19,303408.0,441.94,442.4,440.36,441.19,303408.0
2022-02-01 11:40:00,441.06,442.3,440.56,441.2,184607.0,441.06,442.3,440.56,441.2,184607.0
2022-02-01 11:50:00,441.0,443.75,440.58,442.95,219813.0,441.0,443.75,440.58,442.95,219813.0
2022-02-01 12:00:00,442.86,443.1,441.65,441.86,221559.0,442.86,443.1,441.65,441.86,221559.0
2022-02-01 12:10:00,441.85,443.08,440.41,442.8,401336.0,441.85,443.08,440.41,442.8,401336.0
2022-02-01 12:20:00,442.87,443.45,441.8,441.98,218672.0,442.87,443.45,441.8,441.98,218672.0
2022-02-01 12:30:00,442.22,442.22,440.0,440.09,243565.0,442.22,442.22,440.0,440.09,243565.0
2022-02-01 12:40:00,440.09,441.79,439.51,440.99,426609.0,440.09,441.79,439.51,440.99,426609.0
2022-02-01 12:50:00,440.89,446.29,440.85,445.53,417587.0,440.89,446.29,440.85,445.53,417587.0
2022-02-01 13:00:00,445.44,445.85,443.82,444.43,255541.0,445.44,445.85,443.82,444.43,255541.0
2022-02-01 13:10:00,444.49,446.31,443.8,443.98,298272.0,444.49,446.31,443.8,443.98,298272.0
2022-02-01 13:20:00,443.83,444.99,443.21,444.41,166215.0,443.83,444.99,443.21,444.41,166215.0
2022-02-01 13:30:00,444.39,444.81,442.8,444.36,175083.0,444.39,444.81,442.8,444.36,175083.0
2022-02-01 13:40:00,444.21,445.29,443.12,445.21,192857.0,444.21,445.29,443.12,445.21,192857.0
2022-02-01 13:50:00,445.22,446.63,444.0,446.3,317366.0,445.22,446.63,444.0,446.3,317366.0
2022-02-01 14:00:00,446.28,446.72,444.9,446.62,265659.0,446.28,446.72,444.9,446.62,265659.0
2022-02-01 14:10:00,446.7,447.85,445.8,446.54,355389.0,446.7,447.85,445.8,446.54,355389.0
2022-02-01 14:20:00,446.61,448.37,445.5,447.98,398122.0,446.61,448.37,445.5,447.98,398122.0
2022-02-01 14:30:00,447.85,449.01,447.0,448.53,369536.0,447.85,449.01,447.0,448.53,369536.0
2022-02-01 14:40:00,448.74,449.68,447.87,448.94,230315.0,448.74,449.68,447.87,448.94,230315.0
2022-02-01 14:50:00,448.84,450.3,447.7,448.64,446194.0,448.84,450.3,447.7,448.64,446194.0
2022-02-01 15:00:00,448.65,452.49,448.35,452.01,494214.0,448.65,452.49,448.35,452.01,494214.0
2022-02-01 15:10:00,452.07,452.87,450.81,452.09,390857.0,452.07,452.87,450.81,452.09,390857.0
2022-02-01 15:20:00,452.17,453.99,452.03,453.97,428782.0,452.17,453.99,452.03,453.97,428782.0
2022-02-01 15:30:00,454.0,455.4,453.59,453.97,480219.0,454.0,455.4,453.59,453.97,480219.0
2022-02-01 15:40:00,454.08,458.39,454.06,458.26,819303.0,454.08,458.39,454.06,458.26,819303.0
2022-02-01 15:50:00,458.27,458.48,456.74,457.0,1198121.0,458.27,458.48,456.74,457.0,1198121.0
2022-02-02 09:30:00,448.25,451.98,444.62,448.25,971460.0,448.25,451.98,444.62,448.25,971460.0
2022-02-02 09:40:00,448.28,448.28,438.68,441.8,868125.0,448.28,448.28,438.68,441.8,868125.0
2022-02-02 09:50:00,441.53,443.8,439.38,440.24,509768.0,441.53,443.8,439.38,440.24,509768.0
2022-02-02 10:00:00,440.02,443.4,439.03,442.52,267496.0,440.02,443.4,439.03,442.52,267496.0
2022-02-02 10:10:00,442.52,442.74,439.52,441.98,169631.0,442.52,442.74,439.52,441.98,169631.0
2022-02-02 10:20:00,441.98,443.0,439.8,440.13,214129.0,441.98,443.0,439.8,440.13,214129.0
2022-02-02 10:30:00,440.05,440.85,437.22,438.16,229147.0,440.05,440.85,437.22,438.16,229147.0
2022-02-02 10:40:00,438.34,439.07,436.0,438.19,237559.0,438.34,439.07,436.0,438.19,237559.0
2022-02-02 10:50:00,438.26,438.75,435.88,436.63,144077.0,438.26,438.75,435.88,436.63,144077.0
2022-02-02 11:00:00,436.46,436.88,433.89,434.37,206835.0,436.46,436.88,433.89,434.37,206835.0
2022-02-02 11:10:00,434.14,434.61,430.33,430.79,211564.0,434.14,434.61,430.33,430.79,211564.0
2022-02-02 11:20:00,430.68,433.41,430.05,431.6,234938.0,430.68,433.41,430.05,431.6,234938.0
2022-02-02 11:30:00,431.44,431.5,428.87,429.59,208426.0,431.44,431.5,428.87,429.59,208426.0
2022-02-02 11:40:00,429.55,431.63,428.93,429.45,147188.0,429.55,431.63,428.93,429.45,147188.0
2022-02-02 11:50:00,429.55,430.69,428.1,429.2,187865.0,429.55,430.69,428.1,429.2,187865.0
2022-02-02 12:00:00,429.31,432.6,427.33,432.57,192427.0,429.31,432.6,427.33,432.57,192427.0
2022-02-02 12:10:00,432.52,433.11,431.03,431.41,379952.0,432.52,433.11,431.03,431.41,379952.0
2022-02-02 12:20:00,431.51,432.47,430.6,431.39,106553.0,431.51,432.47,430.6,431.39,106553.0
2022-02-02 12:30:00,431.23,431.89,430.22,431.29,86122.0,431.23,431.89,430.22,431.29,86122.0
2022-02-02 12:40:00,431.11,433.24,430.44,432.59,116517.0,431.11,433.24,430.44,432.59,116517.0
2022-02-02 12:50:00,432.8,434.6,431.74,434.6,122638.0,432.8,434.6,431.74,434.6,122638.0
2022-02-02 13:00:00,434.54,435.17,433.03,434.41,134955.0,434.54,435.17,433.03,434.41,134955.0
2022-02-02 13:10:00,434.61,435.63,433.24,434.88,99785.0,434.61,435.63,433.24,434.88,99785.0
2022-02-02 13:20:00,434.95,435.13,432.6,433.08,94150.0,434.95,435.13,432.6,433.08,94150.0
2022-02-02 13:30:00,433.12,435.44,433.09,435.27,108054.0,433.12,435.44,433.09,435.27,108054.0
2022-02-02 13:40:00,435.36,436.44,434.26,434.62,141740.0,435.36,436.44,434.26,434.62,141740.0
2022-02-02 13:50:00,434.5,435.3,433.1,433.43,95380.0,434.5,435.3,433.1,433.43,95380.0
2022-02-02 14:00:00,433.43,434.03,432.1,432.26,82143.0,433.43,434.03,432.1,432.26,82143.0
2022-02-02 14:10:00,432.36,432.49,430.01,431.26,96701.0,432.36,432.49,430.01,431.26,96701.0
2022-02-02 14:20:00,431.21,431.59,428.3,429.29,128700.0,431.21,431.59,428.3,429.29,128700.0
2022-02-02 14:30:00,429.57,430.54,428.87,429.97,164875.0,429.57,430.54,428.87,429.97,164875.0
2022-02-02 14:40:00,430.22,431.33,427.69,428.34,169520.0,430.22,431.33,427.69,428.34,169520.0
2022-02-02 14:50:00,428.47,428.99,426.84,427.37,131406.0,428.47,428.99,426.84,427.37,131406.0
2022-02-02 15:00:00,427.43,430.45,426.48,428.8,207267.0,427.43,430.45,426.48,428.8,207267.0
2022-02-02 15:10:00,428.61,430.4,427.42,430.18,172457.0,428.61,430.4,427.42,430.18,172457.0
2022-02-02 15:20:00,430.17,431.07,428.29,429.15,225933.0,430.17,431.07,428.29,429.15,225933.0
2022-02-02 15:30:00,429.4,429.79,427.44,427.81,148825.0,429.4,429.79,427.44,427.81,148825.0
2022-02-02 15:40:00,427.81,429.93,427.75,429.8,205529.0,427.81,429.93,427.75,429.8,205529.0
2022-02-02 15:50:00,429.73,430.56,428.63,429.35,483733.0,429.73,430.56,428.63,429.35,483733.0
2022-02-03 09:30:00,420.98,429.05,416.98,428.89,669027.0,420.98,429.05,416.98,428.89,669027.0
2022-02-03 09:40:00,429.2,429.26,424.08,424.26,290669.0,429.2,429.26,424.08,424.26,290669.0
2022-02-03 09:50:00,424.44,425.45,420.33,420.65,245695.0,424.44,425.45,420.33,420.65,245695.0
2022-02-03 10:00:00,420.89,422.98,419.06,420.72,188420.0,420.89,422.98,419.06,420.72,188420.0
2022-02-03 10:10:00,420.64,423.56,418.56,423.33,194123.0,420.64,423.56,418.56,423.33,194123.0
2022-02-03 10:20:00,422.96,424.18,419.72,421.27,174752.0,422.96,424.18,419.72,421.27,174752.0
2022-02-03 10:30:00,421.21,422.49,418.77,419.8,111721.0,421.21,422.49,418.77,419.8,111721.0
2022-02-03 10:40:00,419.54,420.26,415.52,415.88,173796.0,419.54,420.26,415.52,415.88,173796.0
2022-02-03 10:50:00,415.89,417.42,415.5,415.74,173855.0,415.89,417.42,415.5,415.74,173855.0
2022-02-03 11:00:00,415.68,417.0,414.12,416.94,181178.0,415.68,417.0,414.12,416.94,181178.0
2022-02-03 11:10:00,416.81,418.98,416.15,418.56,144626.0,416.81,418.98,416.15,418.56,144626.0
2022-02-03 11:20:00,418.39,418.5,415.19,415.94,96882.0,418.39,418.5,415.19,415.94,96882.0
2022-02-03 11:30:00,415.91,416.5,414.39,415.04,77974.0,415.91,416.5,414.39,415.04,77974.0
2022-02-03 11:40:00,415.05,415.23,414.1,414.96,92208.0,415.05,415.23,414.1,414.96,92208.0
2022-02-03 11:50:00,415.0,416.07,413.15,413.29,93513.0,415.0,416.07,413.15,413.29,93513.0
2022-02-03 12:00:00,413.17,413.85,412.0,413.67,108394.0,413.17,413.85,412.0,413.67,108394.0
2022-02-03 12:10:00,413.49,413.95,412.8,412.84,112146.0,413.49,413.95,412.8,412.84,112146.0
2022-02-03 12:20:00,412.89,415.01,412.87,413.96,71648.0,412.89,415.01,412.87,413.96,71648.0
2022-02-03 12:30:00,413.8,415.29,413.08,414.56,94125.0,413.8,415.29,413.08,414.56,94125.0
2022-02-03 12:40:00,414.5,414.96,412.09,412.4,90860.0,414.5,414.96,412.09,412.4,90860.0
2022-02-03 12:50:00,412.4,412.65,411.11,411.6,71871.0,412.4,412.65,411.11,411.6,71871.0
2022-02-03 13:00:00,411.51,411.73,410.9,411.07,75832.0,411.51,411.73,410.9,411.07,75832.0
2022-02-03 13:10:00,411.05,411.76,409.38,411.68,96469.0,411.05,411.76,409.38,411.68,96469.0
2022-02-03 13:20:00,411.63,413.09,411.43,411.92,56870.0,411.63,413.09,411.43,411.92,56870.0
2022-02-03 13:30:00,412.11,412.45,410.53,410.64,44477.0,412.11,412.45,410.53,410.64,44477.0
2022-02-03 13:40:00,410.7,411.15,409.69,409.91,48857.0,410.7,411.15,409.69,409.91,48857.0
2022-02-03 13:50:00,409.9,409.99,408.61,409.01,91142.0,409.9,409.99,408.61,409.01,91142.0
2022-02-03 14:00:00,408.83,410.54,408.38,409.2,82026.0,408.83,410.54,408.38,409.2,82026.0
2022-02-03 14:10:00,409.23,409.34,407.5,407.72,106670.0,409.23,409.34,407.5,407.72,106670.0
2022-02-03 14:20:00,407.65,408.05,405.57,406.05,152924.0,407.65,408.05,405.57,406.05,152924.0
2022-02-03 14:30:00,406.13,406.95,405.57,406.15,127396.0,406.13,406.95,405.57,406.15,127396.0
2022-02-03 14:40:00,406.03,406.62,405.22,406.06,133795.0,406.03,406.62,405.22,406.06,133795.0
2022-02-03 14:50:00,406.13,408.09,405.67,407.46,117200.0,406.13,408.09,405.67,407.46,117200.0
2022-02-03 15:00:00,407.6,408.12,405.62,406.02,110608.0,407.6,408.12,405.62,406.02,110608.0
2022-02-03 15:10:00,405.98,408.85,405.6,408.78,164793.0,405.98,408.85,405.6,408.78,164793.0
2022-02-03 15:20:00,408.72,409.95,407.26,408.08,142832.0,408.72,409.95,407.26,408.08,142832.0
2022-02-03 15:30:00,407.85,407.89,405.35,406.04,98958.0,407.85,407.89,405.35,406.04,98958.0
2022-02-03 15:40:00,406.05,407.0,405.1,405.75,118991.0,406.05,407.0,405.1,405.75,118991.0
2022-02-03 15:50:00,405.67,406.81,404.28,405.69,450872.0,405.67,406.81,404.28,405.69,450872.0
2022-02-04 09:30:00,407.31,411.8,401.25,401.74,325565.0,407.31,411.8,401.25,401.74,325565.0
2022-02-04 09:40:00,401.97,405.83,401.58,403.12,215326.0,401.97,405.83,401.58,403.12,215326.0
2022-02-04 09:50:00,403.05,403.23,396.63,401.42,343120.0,403.05,403.23,396.63,401.42,343120.0
2022-02-04 10:00:00,401.77,404.87,401.07,403.07,152085.0,401.77,404.87,401.07,403.07,152085.0
2022-02-04 10:10:00,403.07,408.22,402.03,406.44,194250.0,403.07,408.22,402.03,406.44,194250.0
2022-02-04 10:20:00,406.4,408.17,403.67,403.91,152730.0,406.4,408.17,403.67,403.91,152730.0
2022-02-04 10:30:00,403.91,406.75,403.83,405.55,88692.0,403.91,406.75,403.83,405.55,88692.0
2022-02-04 10:40:00,405.53,406.11,403.4,404.61,94926.0,405.53,406.11,403.4,404.61,94926.0
2022-02-04 10:50:00,404.72,406.06,403.72,404.07,87645.0,404.72,406.06,403.72,404.07,87645.0
2022-02-04 11:00:00,404.0,405.89,402.61,402.74,68306.0,404.0,405.89,402.61,402.74,68306.0
2022-02-04 11:10:00,402.74,402.78,399.07,401.14,82480.0,402.74,402.78,399.07,401.14,82480.0
2022-02-04 11:20:00,401.13,402.8,400.39,402.04,66666.0,401.13,402.8,400.39,402.04,66666.0
2022-02-04 11:30:00,401.82,403.23,401.01,402.47,57078.0,401.82,403.23,401.01,402.47,57078.0
2022-02-04 11:40:00,402.41,403.12,401.07,401.32,57503.0,402.41,403.12,401.07,401.32,57503.0
2022-02-04 11:50:00,401.31,402.19,400.63,401.14,48515.0,401.31,402.19,400.63,401.14,48515.0
2022-02-04 12:00:00,401.23,401.57,400.26,401.29,43929.0,401.23,401.57,400.26,401.29,43929.0
2022-02-04 12:10:00,401.41,402.95,400.8,402.66,60610.0,401.41,402.95,400.8,402.66,60610.0
2022-02-04 12:20:00,402.7,403.38,401.99,402.79,39244.0,402.7,403.38,401.99,402.79,39244.0
2022-02-04 12:30:00,402.81,404.43,401.46,404.41,105775.0,402.81,404.43,401.46,404.41,105775.0
2022-02-04 12:40:00,404.5,406.05,403.78,406.03,48163.0,404.5,406.05,403.78,406.03,48163.0
2022-02-04 12:50:00,406.01,407.35,405.47,407.09,63487.0,406.01,407.35,405.47,407.09,63487.0
2022-02-04 13:00:00,407.28,408.9,407.2,408.69,106649.0,407.28,408.9,407.2,408.69,106649.0
2022-02-04 13:10:00,408.71,408.87,406.65,407.31,72899.0,408.71,408.87,406.65,407.31,72899.0
2022-02-04 13:20:00,407.32,408.49,407.22,408.46,40377.0,407.32,408.49,407.22,408.46,40377.0
2022-02-04 13:30:00,408.37,408.96,407.46,407.79,34508.0,408.37,408.96,407.46,407.79,34508.0
2022-02-04 13:40:00,407.87,409.95,407.87,409.85,86965.0,407.87,409.95,407.87,409.85,86965.0
2022-02-04 13:50:00,409.77,410.78,409.28,410.67,88014.0,409.77,410.78,409.28,410.67,88014.0
2022-02-04 14:00:00,410.73,411.0,409.21,409.93,59103.0,410.73,411.0,409.21,409.93,59103.0
2022-02-04 14:10:00,410.22,410.41,408.05,409.38,43832.0,410.22,410.41,408.05,409.38,43832.0
2022-02-04 14:20:00,409.46,410.49,409.22,409.8,28798.0,409.46,410.49,409.22,409.8,28798.0
2022-02-04 14:30:00,409.74,411.28,409.63,410.54,47789.0,409.74,411.28,409.63,410.54,47789.0
2022-02-04 14:40:00,410.64,410.93,408.86,409.49,48739.0,410.64,410.93,408.86,409.49,48739.0
2022-02-04 14:50:00,409.56,411.09,409.36,410.64,37017.0,409.56,411.09,409.36,410.64,37017.0
2022-02-04 15:00:00,410.75,411.88,410.56,411.32,76193.0,410.75,411.88,410.56,411.32,76193.0
2022-02-04 15:10:00,411.43,412.77,411.33,411.45,92510.0,411.43,412.77,411.33,411.45,92510.0
2022-02-04 15:20:00,411.49,412.44,410.92,411.38,67888.0,411.49,412.44,410.92,411.38,67888.0
2022-02-04 15:30:00,411.29,412.01,410.56,410.88,133967.0,411.29,412.01,410.56,410.88,133967.0
2022-02-04 15:40:00,410.85,411.23,408.01,408.66,153034.0,410.85,411.23,408.01,408.66,153034.0
2022-02-04 15:50:00,408.93,411.42,408.5,410.17,475225.0,408.93,411.42,408.5,410.17,475225.0
2022-02-07 09:30:00,410.18,412.35,409.24,410.69,204958.0,410.18,412.35,409.24,410.69,204958.0
2022-02-07 09:40:00,410.58,410.89,405.43,406.39,163244.0,410.58,410.89,405.43,406.39,163244.0
2022-02-07 09:50:00,406.26,408.11,403.5,405.4,174728.0,406.26,408.11,403.5,405.4,174728.0
2022-02-07 10:00:00,405.44,406.22,402.52,403.14,127688.0,405.44,406.22,402.52,403.14,127688.0
2022-02-07 10:10:00,403.08,403.66,401.61,402.4,189123.0,403.08,403.66,401.61,402.4,189123.0
2022-02-07 10:20:00,402.59,403.56,400.65,401.84,181008.0,402.59,403.56,400.65,401.84,181008.0
2022-02-07 10:30:00,401.68,402.5,400.8,400.82,225797.0,401.68,402.5,400.8,400.82,225797.0
2022-02-07 10:40:00,401.1,401.38,398.76,399.5,133801.0,401.1,401.38,398.76,399.5,133801.0
2022-02-07 10:50:00,399.47,400.91,398.91,399.79,88293.0,399.47,400.91,398.91,399.79,88293.0
2022-02-07 11:00:00,399.7,401.14,398.84,399.44,242950.0,399.7,401.14,398.84,399.44,242950.0
2022-02-07 11:10:00,399.7,401.16,399.39,399.82,96439.0,399.7,401.16,399.39,399.82,96439.0
2022-02-07 11:20:00,399.89,400.05,398.01,398.5,72083.0,399.89,400.05,398.01,398.5,72083.0
2022-02-07 11:30:00,398.25,398.56,395.5,395.54,180171.0,398.25,398.56,395.5,395.54,180171.0
2022-02-07 11:40:00,395.57,396.08,393.95,394.91,185404.0,395.57,396.08,393.95,394.91,185404.0
2022-02-07 11:50:00,394.89,395.65,393.8,395.04,104807.0,394.89,395.65,393.8,395.04,104807.0
2022-02-07 12:00:00,394.88,395.59,393.77,393.88,85661.0,394.88,395.59,393.77,393.88,85661.0
2022-02-07 12:10:00,393.95,395.79,393.55,395.06,69975.0,393.95,395.79,393.55,395.06,69975.0
2022-02-07 12:20:00,395.09,396.05,394.08,394.22,62491.0,395.09,396.05,394.08,394.22,62491.0
2022-02-07 12:30:00,394.34,395.67,393.7,394.59,91623.0,394.34,395.67,393.7,394.59,91623.0
2022-02-07 12:40:00,394.68,396.8,394.57,396.24,76853.0,394.68,396.8,394.57,396.24,76853.0
2022-02-07 12:50:00,396.22,396.62,395.11,396.62,105387.0,396.22,396.62,395.11,396.62,105387.0
2022-02-07 13:00:00,396.63,399.52,396.07,399.46,106560.0,396.63,399.52,396.07,399.46,106560.0
2022-02-07 13:10:00,399.33,399.91,398.8,399.4,126140.0,399.33,399.91,398.8,399.4,126140.0
2022-02-07 13:20:00,399.41,399.88,398.43,398.78,55349.0,399.41,399.88,398.43,398.78,55349.0
2022-02-07 13:30:00,398.99,399.67,398.77,399.34,57515.0,398.99,399.67,398.77,399.34,57515.0
2022-02-07 13:40:00,399.3,401.16,399.12,400.12,102059.0,399.3,401.16,399.12,400.12,102059.0
2022-02-07 13:50:00,400.13,401.39,399.47,401.09,79252.0,400.13,401.39,399.47,401.09,79252.0
2022-02-07 14:00:00,401.0,401.88,400.42,400.6,73261.0,401.0,401.88,400.42,400.6,73261.0
2022-02-07 14:10:00,400.72,401.43,400.27,400.81,59998.0,400.72,401.43,400.27,400.81,59998.0
2022-02-07 14:20:00,400.72,402.89,400.14,402.7,74383.0,400.72,402.89,400.14,402.7,74383.0
2022-02-07 14:30:00,402.74,403.92,402.74,403.81,73034.0,402.74,403.92,402.74,403.81,73034.0
2022-02-07 14:40:00,403.78,405.15,403.49,404.62,85992.0,403.78,405.15,403.49,404.62,85992.0
2022-02-07 14:50:00,404.58,405.29,404.0,405.06,101351.0,404.58,405.29,404.0,405.06,101351.0
2022-02-07 15:00:00,404.89,406.29,404.53,406.29,91737.0,404.89,406.29,404.53,406.29,91737.0
2022-02-07 15:10:00,406.11,407.45,405.98,406.32,117561.0,406.11,407.45,405.98,406.32,117561.0
2022-02-07 15:20:00,406.38,406.58,404.0,404.34,98204.0,406.38,406.58,404.0,404.34,98204.0
2022-02-07 15:30:00,404.52,404.79,401.06,401.15,178544.0,404.52,404.79,401.06,401.15,178544.0
2022-02-07 15:40:00,401.21,402.39,400.62,401.17,188750.0,401.21,402.39,400.62,401.17,188750.0
2022-02-07 15:50:00,401.29,402.6,399.72,402.11,454782.0,401.29,402.6,399.72,402.11,454782.0
2022-02-08 09:30:00,398.16,400.78,397.02,400.36,184724.0,398.16,400.78,397.02,400.36,184724.0
2022-02-08 09:40:00,400.26,403.5,399.77,402.0,175862.0,400.26,403.5,399.77,402.0,175862.0
2022-02-08 09:50:00,402.0,402.9,400.03,400.58,131686.0,402.0,402.9,400.03,400.58,131686.0
2022-02-08 10:00:00,400.58,400.74,398.84,399.39,144382.0,400.58,400.74,398.84,399.39,144382.0
2022-02-08 10:10:00,399.29,400.4,398.6,399.48,109258.0,399.29,400.4,398.6,399.48,109258.0
2022-02-08 10:20:00,399.4,400.54,396.0,396.78,132337.0,399.4,400.54,396.0,396.78,132337.0
2022-02-08 10:30:00,396.66,399.5,395.83,399.41,145761.0,396.66,399.5,395.83,399.41,145761.0
2022-02-08 10:40:00,399.42,402.52,398.9,401.56,126034.0,399.42,402.52,398.9,401.56,126034.0
2022-02-08 10:50:00,401.52,403.94,401.17,403.12,104290.0,401.52,403.94,401.17,403.12,104290.0
2022-02-08 11:00:00,403.1,403.26,401.37,401.74,130943.0,403.1,403.26,401.37,401.74,130943.0
2022-02-08 11:10:00,401.59,402.39,401.25,401.94,71352.0,401.59,402.39,401.25,401.94,71352.0
2022-02-08 11:20:00,402.0,402.0,399.32,400.85,106337.0,402.0,402.0,399.32,400.85,106337.0
2022-02-08 11:30:00,400.8,402.15,400.36,401.07,68880.0,400.8,402.15,400.36,401.07,68880.0
2022-02-08 11:40:00,401.07,402.25,400.47,401.27,71744.0,401.07,402.25,400.47,401.27,71744.0
2022-02-08 11:50:00,401.1,401.61,399.76,400.19,83804.0,401.1,401.61,399.76,400.19,83804.0
2022-02-08 12:00:00,400.3,401.86,399.86,400.13,64606.0,400.3,401.86,399.86,400.13,64606.0
2022-02-08 12:10:00,400.1,402.92,399.7,402.56,75263.0,400.1,402.92,399.7,402.56,75263.0
2022-02-08 12:20:00,402.56,403.3,402.15,403.1,85686.0,402.56,403.3,402.15,403.1,85686.0
2022-02-08 12:30:00,403.1,405.57,403.1,404.75,91532.0,403.1,405.57,403.1,404.75,91532.0
2022-02-08 12:40:00,404.81,405.1,403.54,403.74,46048.0,404.81,405.1,403.54,403.74,46048.0
2022-02-08 12:50:00,403.66,404.43,403.41,403.54,35069.0,403.66,404.43,403.41,403.54,35069.0
2022-02-08 13:00:00,403.52,403.68,402.42,402.78,33867.0,403.52,403.68,402.42,402.78,33867.0
2022-02-08 13:10:00,402.89,404.01,402.16,402.61,64375.0,402.89,404.01,402.16,402.61,64375.0
2022-02-08 13:20:00,402.63,402.99,401.5,402.19,52758.0,402.63,402.99,401.5,402.19,52758.0
2022-02-08 13:30:00,402.26,403.55,401.82,402.03,84006.0,402.26,403.55,401.82,402.03,84006.0
2022-02-08 13:40:00,402.0,402.09,400.79,401.15,44082.0,402.0,402.09,400.79,401.15,44082.0
2022-02-08 13:50:00,400.83,401.27,399.78,400.93,41191.0,400.83,401.27,399.78,400.93,41191.0
2022-02-08 14:00:00,401.0,401.83,400.57,401.29,53293.0,401.0,401.83,400.57,401.29,53293.0
2022-02-08 14:10:00,401.28,402.1,401.03,401.66,57667.0,401.28,402.1,401.03,401.66,57667.0
2022-02-08 14:20:00,401.86,401.89,400.82,400.97,87137.0,401.86,401.89,400.82,400.97,87137.0
2022-02-08 14:30:00,401.0,402.79,400.74,401.28,55026.0,401.0,402.79,400.74,401.28,55026.0
2022-02-08 14:40:00,401.25,401.81,400.76,401.8,60924.0,401.25,401.81,400.76,401.8,60924.0
2022-02-08 14:50:00,401.86,402.42,401.24,401.24,47160.0,401.86,402.42,401.24,401.24,47160.0
2022-02-08 15:00:00,401.16,403.14,400.67,402.93,105373.0,401.16,403.14,400.67,402.93,105373.0
2022-02-08 15:10:00,403.03,405.52,402.89,404.31,242108.0,403.03,405.52,402.89,404.31,242108.0
2022-02-08 15:20:00,404.57,404.61,403.7,404.23,182658.0,404.57,404.61,403.7,404.23,182658.0
2022-02-08 15:30:00,404.28,405.93,403.92,404.01,128989.0,404.28,405.93,403.92,404.01,128989.0
2022-02-08 15:40:00,404.02,405.52,404.02,405.3,89306.0,404.02,405.52,404.02,405.3,89306.0
2022-02-08 15:50:00,405.28,406.61,402.91,402.99,509881.0,405.28,406.61,402.91,402.99,509881.0
2022-02-09 09:30:00,408.65,409.05,399.16,401.12,380993.0,408.65,409.05,399.16,401.12,380993.0
2022-02-09 09:40:00,401.19,401.43,398.79,400.37,229268.0,401.19,401.43,398.79,400.37,229268.0
2022-02-09 09:50:00,400.46,402.75,399.51,402.03,171639.0,400.46,402.75,399.51,402.03,171639.0
2022-02-09 10:00:00,402.1,407.0,402.1,405.29,204915.0,402.1,407.0,402.1,405.29,204915.0
2022-02-09 10:10:00,405.69,405.93,403.75,404.2,106853.0,405.69,405.93,403.75,404.2,106853.0
2022-02-09 10:20:00,404.03,407.19,403.73,406.87,143637.0,404.03,407.19,403.73,406.87,143637.0
2022-02-09 10:30:00,406.89,410.98,406.54,409.82,270263.0,406.89,410.98,406.54,409.82,270263.0
2022-02-09 10:40:00,409.69,409.99,407.76,407.9,111924.0,409.69,409.99,407.76,407.9,111924.0
2022-02-09 10:50:00,407.86,409.5,407.5,409.21,84199.0,407.86,409.5,407.5,409.21,84199.0
2022-02-09 11:00:00,409.42,409.93,406.52,406.82,100195.0,409.42,409.93,406.52,406.82,100195.0
2022-02-09 11:10:00,406.94,407.5,406.0,406.46,57919.0,406.94,407.5,406.0,406.46,57919.0
2022-02-09 11:20:00,406.23,407.43,405.92,406.66,68762.0,406.23,407.43,405.92,406.66,68762.0
2022-02-09 11:30:00,406.59,407.58,406.14,407.47,57782.0,406.59,407.58,406.14,407.47,57782.0
2022-02-09 11:40:00,407.26,407.47,406.2,406.26,37207.0,407.26,407.47,406.2,406.26,37207.0
2022-02-09 11:50:00,406.2,406.65,405.21,405.49,54074.0,406.2,406.65,405.21,405.49,54074.0
2022-02-09 12:00:00,405.33,405.43,402.68,403.0,71941.0,405.33,405.43,402.68,403.0,71941.0
2022-02-09 12:10:00,403.01,403.02,401.76,402.77,66454.0,403.01,403.02,401.76,402.77,66454.0
2022-02-09 12:20:00,402.71,403.28,402.33,402.59,54552.0,402.71,403.28,402.33,402.59,54552.0
2022-02-09 12:30:00,402.66,403.82,402.0,403.64,77164.0,402.66,403.82,402.0,403.64,77164.0
2022-02-09 12:40:00,403.69,404.35,403.22,403.54,57636.0,403.69,404.35,403.22,403.54,57636.0
2022-02-09 12:50:00,403.43,404.45,403.37,404.33,31989.0,403.43,404.45,403.37,404.33,31989.0
2022-02-09 13:00:00,404.22,404.86,403.87,404.0,47687.0,404.22,404.86,403.87,404.0,47687.0
2022-02-09 13:10:00,404.06,404.8,404.06,404.45,40027.0,404.06,404.8,404.06,404.45,40027.0
2022-02-09 13:20:00,404.46,405.76,404.31,405.23,63954.0,404.46,405.76,404.31,405.23,63954.0
2022-02-09 13:30:00,405.27,405.58,404.3,404.47,52237.0,405.27,405.58,404.3,404.47,52237.0
2022-02-09 13:40:00,404.45,405.42,404.3,404.97,42951.0,404.45,405.42,404.3,404.97,42951.0
2022-02-09 13:50:00,405.01,405.61,404.78,405.61,45595.0,405.01,405.61,404.78,405.61,45595.0
2022-02-09 14:00:00,405.72,407.41,405.72,407.33,87885.0,405.72,407.41,405.72,407.33,87885.0
2022-02-09 14:10:00,407.33,408.74,407.33,408.1,118194.0,407.33,408.74,407.33,408.1,118194.0
2022-02-09 14:20:00,408.17,408.47,407.64,408.15,55989.0,408.17,408.47,407.64,408.15,55989.0
2022-02-09 14:30:00,408.23,408.33,406.8,408.06,67352.0,408.23,408.33,406.8,408.06,67352.0
2022-02-09 14:40:00,408.03,409.64,408.0,409.09,91309.0,408.03,409.64,408.0,409.09,91309.0
2022-02-09 14:50:00,409.17,410.66,409.05,410.21,107971.0,409.17,410.66,409.05,410.21,107971.0
2022-02-09 15:00:00,410.22,410.32,408.63,409.49,101924.0,410.22,410.32,408.63,409.49,101924.0
2022-02-09 15:10:00,409.61,410.26,408.65,408.9,95914.0,409.61,410.26,408.65,408.9,95914.0
2022-02-09 15:20:00,408.91,410.62,408.6,410.53,117813.0,408.91,410.62,408.6,410.53,117813.0
2022-02-09 15:30:00,410.47,411.24,410.4,410.56,154334.0,410.47,411.24,410.4,410.56,154334.0
2022-02-09 15:40:00,410.51,410.52,409.29,410.3,114507.0,410.51,410.52,409.29,410.3,114507.0
2022-02-09 15:50:00,410.37,412.98,409.94,412.9,431804.0,410.37,412.98,409.94,412.9,431804.0
2022-02-10 09:30:00,402.1,407.35,402.02,404.9,261731.0,402.1,407.35,402.02,404.9,261731.0
2022-02-10 09:40:00,405.64,407.1,403.0,403.43,133558.0,405.64,407.1,403.0,403.43,133558.0
2022-02-10 09:50:00,403.56,407.47,403.4,405.68,126326.0,403.56,407.47,403.4,405.68,126326.0
2022-02-10 10:00:00,405.84,408.0,405.25,406.31,93636.0,405.84,408.0,405.25,406.31,93636.0
2022-02-10 10:10:00,406.31,406.69,401.1,401.38,182621.0,406.31,406.69,401.1,401.38,182621.0
2022-02-10 10:20:00,401.24,405.27,401.01,405.04,161629.0,401.24,405.27,401.01,405.04,161629.0
2022-02-10 10:30:00,405.01,406.37,404.1,405.96,126380.0,405.01,406.37,404.1,405.96,126380.0
2022-02-10 10:40:00,406.12,407.48,405.5,407.06,166718.0,406.12,407.48,405.5,407.06,166718.0
2022-02-10 10:50:00,407.18,407.18,403.54,404.96,112585.0,407.18,407.18,403.54,404.96,112585.0
2022-02-10 11:00:00,405.14,407.0,404.0,406.55,66161.0,405.14,407.0,404.0,406.55,66161.0
2022-02-10 11:10:00,406.67,406.81,404.21,404.51,68692.0,406.67,406.81,404.21,404.51,68692.0
2022-02-10 11:20:00,404.6,404.97,402.46,402.71,97905.0,404.6,404.97,402.46,402.71,97905.0
2022-02-10 11:30:00,402.68,403.09,401.69,402.03,93711.0,402.68,403.09,401.69,402.03,93711.0
2022-02-10 11:40:00,402.29,404.25,401.65,403.59,84036.0,402.29,404.25,401.65,403.59,84036.0
2022-02-10 11:50:00,403.79,404.51,403.37,404.27,53413.0,403.79,404.51,403.37,404.27,53413.0
2022-02-10 12:00:00,404.27,405.05,403.59,403.79,57435.0,404.27,405.05,403.59,403.79,57435.0
2022-02-10 12:10:00,403.67,405.0,403.66,404.92,43653.0,403.67,405.0,403.66,404.92,43653.0
2022-02-10 12:20:00,404.94,405.92,404.89,405.72,56688.0,404.94,405.92,404.89,405.72,56688.0
2022-02-10 12:30:00,405.69,406.85,404.32,406.81,62967.0,405.69,406.85,404.32,406.81,62967.0
2022-02-10 12:40:00,406.83,407.02,401.99,402.81,141366.0,406.83,407.02,401.99,402.81,141366.0
2022-02-10 12:50:00,402.58,403.57,400.77,401.67,169714.0,402.58,403.57,400.77,401.67,169714.0
2022-02-10 13:00:00,401.59,402.4,400.25,400.99,131836.0,401.59,402.4,400.25,400.99,131836.0
2022-02-10 13:10:00,401.44,401.64,398.0,398.22,118896.0,401.44,401.64,398.0,398.22,118896.0
2022-02-10 13:20:00,398.4,399.19,397.39,397.39,121196.0,398.4,399.19,397.39,397.39,121196.0
2022-02-10 13:30:00,397.39,398.05,396.36,396.85,170195.0,397.39,398.05,396.36,396.85,170195.0
2022-02-10 13:40:00,396.7,399.5,396.52,399.24,135938.0,396.7,399.5,396.52,399.24,135938.0
2022-02-10 13:50:00,399.32,400.56,398.78,400.46,113574.0,399.32,400.56,398.78,400.46,113574.0
2022-02-10 14:00:00,400.5,400.5,398.07,399.17,59679.0,400.5,400.5,398.07,399.17,59679.0
2022-02-10 14:10:00,399.01,399.01,397.23,397.71,68080.0,399.01,399.01,397.23,397.71,68080.0
2022-02-10 14:20:00,397.97,400.23,397.6,399.74,81415.0,397.97,400.23,397.6,399.74,81415.0
2022-02-10 14:30:00,399.74,400.33,398.43,399.14,72727.0,399.74,400.33,398.43,399.14,72727.0
2022-02-10 14:40:00,399.11,400.93,399.11,399.22,72646.0,399.11,400.93,399.11,399.22,72646.0
2022-02-10 14:50:00,399.18,400.09,398.66,399.78,57654.0,399.18,400.09,398.66,399.78,57654.0
2022-02-10 15:00:00,399.99,404.9,399.6,402.49,277413.0,399.99,404.9,399.6,402.49,277413.0
2022-02-10 15:10:00,402.6,405.88,401.8,405.44,148578.0,402.6,405.88,401.8,405.44,148578.0
2022-02-10 15:20:00,405.38,407.81,404.66,404.66,234495.0,405.38,407.81,404.66,404.66,234495.0
2022-02-10 15:30:00,404.63,405.39,403.03,404.34,171913.0,404.63,405.39,403.03,404.34,171913.0
2022-02-10 15:40:00,404.4,405.35,402.4,403.19,144147.0,404.4,405.35,402.4,403.19,144147.0
2022-02-10 15:50:00,402.87,407.39,402.46,406.47,402290.0,402.87,407.39,402.46,406.47,402290.0
2022-02-11 09:30:00,404.63,409.15,404.63,406.71,187636.0,404.63,409.15,404.63,406.71,187636.0
2022-02-11 09:40:00,406.26,408.71,404.91,407.31,106035.0,406.26,408.71,404.91,407.31,106035.0
2022-02-11 09:50:00,407.23,409.68,404.88,405.34,89755.0,407.23,409.68,404.88,405.34,89755.0
2022-02-11 10:00:00,405.42,408.8,405.39,407.75,86369.0,405.42,408.8,405.39,407.75,86369.0
2022-02-11 10:10:00,407.74,407.99,405.64,407.38,56087.0,407.74,407.99,405.64,407.38,56087.0
2022-02-11 10:20:00,407.22,410.65,407.22,409.76,123484.0,407.22,410.65,407.22,409.76,123484.0
2022-02-11 10:30:00,409.94,411.62,408.25,409.76,90560.0,409.94,411.62,408.25,409.76,90560.0
2022-02-11 10:40:00,409.68,409.99,407.69,408.01,51690.0,409.68,409.99,407.69,408.01,51690.0
2022-02-11 10:50:00,408.0,408.06,405.1,405.75,60485.0,408.0,408.06,405.1,405.75,60485.0
2022-02-11 11:00:00,405.52,406.67,403.0,403.6,67207.0,405.52,406.67,403.0,403.6,67207.0
2022-02-11 11:10:00,403.43,404.32,401.91,402.6,49914.0,403.43,404.32,401.91,402.6,49914.0
2022-02-11 11:20:00,402.74,403.11,400.45,400.45,71329.0,402.74,403.11,400.45,400.45,71329.0
2022-02-11 11:30:00,400.38,400.97,396.43,397.27,149370.0,400.38,400.97,396.43,397.27,149370.0
2022-02-11 11:40:00,397.21,398.45,396.71,397.97,98323.0,397.21,398.45,396.71,397.97,98323.0
2022-02-11 11:50:00,397.7,397.85,395.6,396.86,109143.0,397.7,397.85,395.6,396.86,109143.0
2022-02-11 12:00:00,396.79,397.9,396.41,397.12,65808.0,396.79,397.9,396.41,397.12,65808.0
2022-02-11 12:10:00,397.25,398.48,396.58,396.66,75959.0,397.25,398.48,396.58,396.66,75959.0
2022-02-11 12:20:00,396.7,398.64,396.12,398.5,66324.0,396.7,398.64,396.12,398.5,66324.0
2022-02-11 12:30:00,398.34,398.92,397.79,398.57,48243.0,398.34,398.92,397.79,398.57,48243.0
2022-02-11 12:40:00,398.53,398.86,397.26,397.3,51017.0,398.53,398.86,397.26,397.3,51017.0
2022-02-11 12:50:00,397.29,397.32,394.76,395.36,102188.0,397.29,397.32,394.76,395.36,102188.0
2022-02-11 13:00:00,395.42,396.4,394.67,395.86,83505.0,395.42,396.4,394.67,395.86,83505.0
2022-02-11 13:10:00,395.7,395.85,394.75,395.85,69262.0,395.7,395.85,394.75,395.85,69262.0
2022-02-11 13:20:00,395.84,396.16,393.0,393.39,140874.0,395.84,396.16,393.0,393.39,140874.0
2022-02-11 13:30:00,393.25,393.44,389.43,389.43,148792.0,393.25,393.44,389.43,389.43,148792.0
2022-02-11 13:40:00,389.62,390.38,388.33,389.6,123414.0,389.62,390.38,388.33,389.6,123414.0
2022-02-11 13:50:00,389.88,391.31,388.64,389.36,97081.0,389.88,391.31,388.64,389.36,97081.0
2022-02-11 14:00:00,388.95,390.47,387.65,388.84,102390.0,388.95,390.47,387.65,388.84,102390.0
2022-02-11 14:10:00,388.99,392.86,387.92,392.11,102234.0,388.99,392.86,387.92,392.11,102234.0
2022-02-11 14:20:00,391.81,392.44,388.47,389.16,105317.0,391.81,392.44,388.47,389.16,105317.0
2022-02-11 14:30:00,389.36,391.98,388.8,391.45,100428.0,389.36,391.98,388.8,391.45,100428.0
2022-02-11 14:40:00,391.32,391.73,389.55,390.22,56822.0,391.32,391.73,389.55,390.22,56822.0
2022-02-11 14:50:00,390.22,390.89,388.46,390.87,78001.0,390.22,390.89,388.46,390.87,78001.0
2022-02-11 15:00:00,390.91,394.0,390.69,391.48,117988.0,390.91,394.0,390.69,391.48,117988.0
2022-02-11 15:10:00,391.78,393.08,390.14,390.46,82301.0,391.78,393.08,390.14,390.46,82301.0
2022-02-11 15:20:00,390.47,391.54,389.59,390.89,83042.0,390.47,391.54,389.59,390.89,83042.0
2022-02-11 15:30:00,390.76,391.19,389.36,389.8,78594.0,390.76,391.19,389.36,389.8,78594.0
2022-02-11 15:40:00,389.8,391.98,389.05,391.83,149155.0,389.8,391.98,389.05,391.83,149155.0
2022-02-11 15:50:00,391.98,393.86,390.83,390.91,311478.0,391.98,393.86,390.83,390.91,311478.0
2022-02-14 09:30:00,387.59,396.39,386.89,394.04,169830.0,387.59,396.39,386.89,394.04,169830.0
2022-02-14 09:40:00,394.07,399.19,393.56,398.02,136398.0,394.07,399.19,393.56,398.02,136398.0
2022-02-14 09:50:00,397.64,400.78,397.62,398.71,176790.0,397.64,400.78,397.62,398.71,176790.0
2022-02-14 10:00:00,398.69,400.09,396.38,399.89,133564.0,398.69,400.09,396.38,399.89,133564.0
2022-02-14 10:10:00,399.89,402.95,399.7,401.75,197914.0,399.89,402.95,399.7,401.75,197914.0
2022-02-14 10:20:00,401.84,403.73,400.88,403.15,153032.0,401.84,403.73,400.88,403.15,153032.0
2022-02-14 10:30:00,403.22,403.84,400.67,402.57,171654.0,403.22,403.84,400.67,402.57,171654.0
2022-02-14 10:40:00,402.53,407.09,402.33,406.97,170206.0,402.53,407.09,402.33,406.97,170206.0
2022-02-14 10:50:00,407.1,408.24,405.92,407.29,153934.0,407.1,408.24,405.92,407.29,153934.0
2022-02-14 11:00:00,407.45,409.36,407.22,407.33,158423.0,407.45,409.36,407.22,407.33,158423.0
2022-02-14 11:10:00,407.58,408.6,406.08,408.21,99981.0,407.58,408.6,406.08,408.21,99981.0
2022-02-14 11:20:00,408.15,408.94,406.81,408.74,95202.0,408.15,408.94,406.81,408.74,95202.0
2022-02-14 11:30:00,408.8,409.1,406.02,406.82,102548.0,408.8,409.1,406.02,406.82,102548.0
2022-02-14 11:40:00,407.07,408.66,406.1,408.29,73733.0,407.07,408.66,406.1,408.29,73733.0
2022-02-14 11:50:00,408.51,408.72,406.35,407.69,50857.0,408.51,408.72,406.35,407.69,50857.0
2022-02-14 12:00:00,407.6,407.89,406.41,407.35,43463.0,407.6,407.89,406.41,407.35,43463.0
2022-02-14 12:10:00,407.6,407.88,406.74,407.2,43563.0,407.6,407.88,406.74,407.2,43563.0
2022-02-14 12:20:00,407.13,407.24,405.68,406.8,55773.0,407.13,407.24,405.68,406.8,55773.0
2022-02-14 12:30:00,406.7,407.6,405.27,405.82,46697.0,406.7,407.6,405.27,405.82,46697.0
2022-02-14 12:40:00,405.86,406.37,405.44,405.89,28767.0,405.86,406.37,405.44,405.89,28767.0
2022-02-14 12:50:00,405.78,405.95,402.64,403.21,85937.0,405.78,405.95,402.64,403.21,85937.0
2022-02-14 13:00:00,403.22,403.64,401.45,401.8,67874.0,403.22,403.64,401.45,401.8,67874.0
2022-02-14 13:10:00,402.01,402.48,401.46,401.84,36123.0,402.01,402.48,401.46,401.84,36123.0
2022-02-14 13:20:00,401.93,402.06,398.78,398.85,120784.0,401.93,402.06,398.78,398.85,120784.0
2022-02-14 13:30:00,398.9,400.33,398.56,399.45,83044.0,398.9,400.33,398.56,399.45,83044.0
2022-02-14 13:40:00,399.45,400.71,398.74,399.11,58426.0,399.45,400.71,398.74,399.11,58426.0
2022-02-14 13:50:00,398.87,398.92,395.0,395.0,93035.0,398.87,398.92,395.0,395.0,93035.0
2022-02-14 14:00:00,395.03,396.22,394.28,394.4,62128.0,395.03,396.22,394.28,394.4,62128.0
2022-02-14 14:10:00,394.32,396.39,393.85,395.96,79771.0,394.32,396.39,393.85,395.96,79771.0
2022-02-14 14:20:00,396.04,399.2,395.25,397.93,66261.0,396.04,399.2,395.25,397.93,66261.0
2022-02-14 14:30:00,397.46,399.94,396.49,399.25,92374.0,397.46,399.94,396.49,399.25,92374.0
2022-02-14 14:40:00,399.15,399.93,397.2,397.82,68741.0,399.15,399.93,397.2,397.82,68741.0
2022-02-14 14:50:00,397.68,399.93,397.48,398.15,75641.0,397.68,399.93,397.48,398.15,75641.0
2022-02-14 15:00:00,398.23,398.6,396.03,397.76,92838.0,398.23,398.6,396.03,397.76,92838.0
2022-02-14 15:10:00,397.5,399.0,396.55,397.12,71679.0,397.5,399.0,396.55,397.12,71679.0
2022-02-14 15:20:00,396.7,399.8,396.2,398.2,94049.0,396.7,399.8,396.2,398.2,94049.0
2022-02-14 15:30:00,398.3,399.94,397.82,398.93,79243.0,398.3,399.94,397.82,398.93,79243.0
2022-02-14 15:40:00,398.96,399.21,396.14,397.6,126527.0,398.96,399.21,396.14,397.6,126527.0
2022-02-14 15:50:00,397.58,398.1,396.18,396.88,207472.0,397.58,398.1,396.18,396.88,207472.0
2022-02-15 09:30:00,403.79,404.25,401.52,403.35,173337.0,403.79,404.25,401.52,403.35,173337.0
2022-02-15 09:40:00,403.45,406.04,402.47,403.12,163632.0,403.45,406.04,402.47,403.12,163632.0
2022-02-15 09:50:00,403.17,406.85,402.12,405.96,124680.0,403.17,406.85,402.12,405.96,124680.0
2022-02-15 10:00:00,405.97,406.69,402.75,403.81,108067.0,405.97,406.69,402.75,403.81,108067.0
2022-02-15 10:10:00,403.69,403.89,401.17,401.17,97087.0,403.69,403.89,401.17,401.17,97087.0
2022-02-15 10:20:00,401.33,402.93,401.01,402.88,93652.0,401.33,402.93,401.01,402.88,93652.0
2022-02-15 10:30:00,403.0,404.98,402.93,404.84,95431.0,403.0,404.98,402.93,404.84,95431.0
2022-02-15 10:40:00,404.83,406.35,404.58,405.29,91437.0,404.83,406.35,404.58,405.29,91437.0
2022-02-15 10:50:00,405.43,406.93,405.09,406.1,58502.0,405.43,406.93,405.09,406.1,58502.0
2022-02-15 11:00:00,406.21,407.21,405.52,406.39,72229.0,406.21,407.21,405.52,406.39,72229.0
2022-02-15 11:10:00,406.28,406.5,405.17,405.47,33887.0,406.28,406.5,405.17,405.47,33887.0
2022-02-15 11:20:00,405.51,405.66,403.16,404.31,72993.0,405.51,405.66,403.16,404.31,72993.0
2022-02-15 11:30:00,404.31,405.56,404.11,405.44,42748.0,404.31,405.56,404.11,405.44,42748.0
2022-02-15 11:40:00,405.53,405.6,404.66,405.14,23940.0,405.53,405.6,404.66,405.14,23940.0
2022-02-15 11:50:00,405.25,406.13,404.92,405.8,38190.0,405.25,406.13,404.92,405.8,38190.0
2022-02-15 12:00:00,406.0,406.28,403.72,404.09,46874.0,406.0,406.28,403.72,404.09,46874.0
2022-02-15 12:10:00,404.04,404.81,403.0,403.37,59089.0,404.04,404.81,403.0,403.37,59089.0
2022-02-15 12:20:00,403.37,403.86,402.1,403.02,71444.0,403.37,403.86,402.1,403.02,71444.0
2022-02-15 12:30:00,402.96,404.5,402.6,403.85,44100.0,402.96,404.5,402.6,403.85,44100.0
2022-02-15 12:40:00,403.91,404.09,402.9,403.19,44200.0,403.91,404.09,402.9,403.19,44200.0
2022-02-15 12:50:00,403.24,405.25,403.13,404.78,52246.0,403.24,405.25,403.13,404.78,52246.0
2022-02-15 13:00:00,404.72,406.0,404.6,405.85,38403.0,404.72,406.0,404.6,405.85,38403.0
2022-02-15 13:10:00,405.79,405.79,404.55,404.55,20521.0,405.79,405.79,404.55,404.55,20521.0
2022-02-15 13:20:00,404.72,406.63,404.69,406.08,43915.0,404.72,406.63,404.69,406.08,43915.0
2022-02-15 13:30:00,406.1,406.72,405.9,406.3,31542.0,406.1,406.72,405.9,406.3,31542.0
2022-02-15 13:40:00,406.38,407.57,406.34,407.4,67559.0,406.38,407.57,406.34,407.4,67559.0
2022-02-15 13:50:00,407.39,407.73,406.67,407.05,43573.0,407.39,407.73,406.67,407.05,43573.0
2022-02-15 14:00:00,407.23,407.59,405.69,406.91,51107.0,407.23,407.59,405.69,406.91,51107.0
2022-02-15 14:10:00,406.81,408.68,406.43,408.39,64911.0,406.81,408.68,406.43,408.39,64911.0
2022-02-15 14:20:00,408.43,408.7,407.43,407.68,46590.0,408.43,408.7,407.43,407.68,46590.0
2022-02-15 14:30:00,407.58,408.64,407.0,408.57,56894.0,407.58,408.64,407.0,408.57,56894.0
2022-02-15 14:40:00,408.47,409.17,407.59,408.69,67384.0,408.47,409.17,407.59,408.69,67384.0
2022-02-15 14:50:00,408.6,408.67,407.71,408.3,49231.0,408.6,408.67,407.71,408.3,49231.0
2022-02-15 15:00:00,408.24,408.87,407.98,408.22,50717.0,408.24,408.87,407.98,408.22,50717.0
2022-02-15 15:10:00,408.13,408.5,407.89,408.08,64427.0,408.13,408.5,407.89,408.08,64427.0
2022-02-15 15:20:00,408.04,408.22,406.23,406.4,84544.0,408.04,408.22,406.23,406.4,84544.0
2022-02-15 15:30:00,406.51,406.52,404.31,404.58,108621.0,406.51,406.52,404.31,404.58,108621.0
2022-02-15 15:40:00,404.57,406.96,404.05,406.94,100988.0,404.57,406.96,404.05,406.94,100988.0
2022-02-15 15:50:00,407.13,408.37,406.46,407.57,238020.0,407.13,408.37,406.46,407.57,238020.0
2022-02-16 09:30:00,401.53,401.56,394.77,395.23,279330.0,401.53,401.56,394.77,395.23,279330.0
2022-02-16 09:40:00,395.37,399.7,395.1,398.81,148147.0,395.37,399.7,395.1,398.81,148147.0
2022-02-16 09:50:00,398.61,398.93,396.29,398.45,85962.0,398.61,398.93,396.29,398.45,85962.0
2022-02-16 10:00:00,398.13,400.74,397.0,400.4,127805.0,398.13,400.74,397.0,400.4,127805.0
2022-02-16 10:10:00,400.38,400.87,396.87,397.65,66156.0,400.38,400.87,396.87,397.65,66156.0
2022-02-16 10:20:00,397.59,397.7,396.02,396.25,76218.0,397.59,397.7,396.02,396.25,76218.0
2022-02-16 10:30:00,396.04,396.42,394.91,396.42,96901.0,396.04,396.42,394.91,396.42,96901.0
2022-02-16 10:40:00,396.2,398.0,395.4,397.08,79589.0,396.2,398.0,395.4,397.08,79589.0
2022-02-16 10:50:00,397.02,398.0,395.05,395.74,93477.0,397.02,398.0,395.05,395.74,93477.0
2022-02-16 11:00:00,395.75,396.6,395.0,396.0,69337.0,395.75,396.6,395.0,396.0,69337.0
2022-02-16 11:10:00,395.91,396.12,394.25,394.35,69073.0,395.91,396.12,394.25,394.35,69073.0
2022-02-16 11:20:00,394.49,394.95,393.82,393.93,79385.0,394.49,394.95,393.82,393.93,79385.0
2022-02-16 11:30:00,393.98,394.65,393.65,394.0,97861.0,393.98,394.65,393.65,394.0,97861.0
2022-02-16 11:40:00,394.09,394.28,393.15,393.55,45657.0,394.09,394.28,393.15,393.55,45657.0
2022-02-16 11:50:00,393.74,393.91,392.04,393.5,115911.0,393.74,393.91,392.04,393.5,115911.0
2022-02-16 12:00:00,393.59,394.35,393.18,393.39,60421.0,393.59,394.35,393.18,393.39,60421.0
2022-02-16 12:10:00,393.42,393.56,392.38,392.91,63408.0,393.42,393.56,392.38,392.91,63408.0
2022-02-16 12:20:00,392.91,393.17,392.44,392.67,50076.0,392.91,393.17,392.44,392.67,50076.0
2022-02-16 12:30:00,392.75,392.8,390.38,391.47,92477.0,392.75,392.8,390.38,391.47,92477.0
2022-02-16 12:40:00,391.41,393.0,391.35,392.5,27584.0,391.41,393.0,391.35,392.5,27584.0
2022-02-16 12:50:00,392.75,392.75,391.44,391.59,27463.0,392.75,392.75,391.44,391.59,27463.0
2022-02-16 13:00:00,391.43,392.04,391.2,391.87,46153.0,391.43,392.04,391.2,391.87,46153.0
2022-02-16 13:10:00,391.93,392.28,391.39,392.1,32052.0,391.93,392.28,391.39,392.1,32052.0
2022-02-16 13:20:00,391.99,392.69,391.8,392.41,21233.0,391.99,392.69,391.8,392.41,21233.0
2022-02-16 13:30:00,392.31,392.36,391.53,391.9,36037.0,392.31,392.36,391.53,391.9,36037.0
2022-02-16 13:40:00,391.9,392.26,391.49,391.97,26500.0,391.9,392.26,391.49,391.97,26500.0
2022-02-16 13:50:00,392.04,392.47,391.55,392.22,37534.0,392.04,392.47,391.55,392.22,37534.0
2022-02-16 14:00:00,392.34,395.0,391.2,393.8,89952.0,392.34,395.0,391.2,393.8,89952.0
2022-02-16 14:10:00,393.6,394.26,392.17,393.52,64645.0,393.6,394.26,392.17,393.52,64645.0
2022-02-16 14:20:00,393.51,396.13,393.37,396.1,106924.0,393.51,396.13,393.37,396.1,106924.0
2022-02-16 14:30:00,396.07,397.84,395.73,396.19,105662.0,396.07,397.84,395.73,396.19,105662.0
2022-02-16 14:40:00,396.03,396.29,394.52,394.76,77966.0,396.03,396.29,394.52,394.76,77966.0
2022-02-16 14:50:00,394.69,396.25,394.26,396.25,46615.0,394.69,396.25,394.26,396.25,46615.0
2022-02-16 15:00:00,396.33,398.14,395.81,397.6,68163.0,396.33,398.14,395.81,397.6,68163.0
2022-02-16 15:10:00,397.53,397.59,396.51,397.29,49788.0,397.53,397.59,396.51,397.29,49788.0
2022-02-16 15:20:00,397.17,397.49,396.14,397.47,44375.0,397.17,397.49,396.14,397.47,44375.0
2022-02-16 15:30:00,397.57,397.89,396.04,397.5,62568.0,397.57,397.89,396.04,397.5,62568.0
2022-02-16 15:40:00,397.25,397.83,396.73,397.83,62995.0,397.25,397.83,396.73,397.83,62995.0
2022-02-16 15:50:00,397.93,399.18,397.79,398.22,245408.0,397.93,399.18,397.79,398.22,245408.0
2022-02-17 09:30:00,392.61,398.75,392.43,397.19,123714.0,392.61,398.75,392.43,397.19,123714.0
2022-02-17 09:40:00,397.04,397.94,394.72,395.67,74444.0,397.04,397.94,394.72,395.67,74444.0
2022-02-17 09:50:00,395.59,396.76,394.2,396.69,48710.0,395.59,396.76,394.2,396.69,48710.0
2022-02-17 10:00:00,396.57,399.11,395.82,398.35,123126.0,396.57,399.11,395.82,398.35,123126.0
2022-02-17 10:10:00,398.46,399.0,396.0,396.25,43007.0,398.46,399.0,396.0,396.25,43007.0
2022-02-17 10:20:00,395.92,396.08,393.67,394.11,73775.0,395.92,396.08,393.67,394.11,73775.0
2022-02-17 10:30:00,394.19,394.83,393.5,393.68,42406.0,394.19,394.83,393.5,393.68,42406.0
2022-02-17 10:40:00,393.57,393.82,391.8,391.87,82647.0,393.57,393.82,391.8,391.87,82647.0
2022-02-17 10:50:00,392.0,392.61,390.97,392.12,66906.0,392.0,392.61,390.97,392.12,66906.0
2022-02-17 11:00:00,392.19,392.62,390.88,391.64,46084.0,392.19,392.62,390.88,391.64,46084.0
2022-02-17 11:10:00,391.52,395.1,391.52,394.97,101697.0,391.52,395.1,391.52,394.97,101697.0
2022-02-17 11:20:00,395.01,395.57,394.59,395.0,50113.0,395.01,395.57,394.59,395.0,50113.0
2022-02-17 11:30:00,395.06,395.66,394.18,394.78,36380.0,395.06,395.66,394.18,394.78,36380.0
2022-02-17 11:40:00,394.8,395.22,393.99,395.14,30224.0,394.8,395.22,393.99,395.14,30224.0
2022-02-17 11:50:00,395.05,395.41,393.34,393.61,33705.0,395.05,395.41,393.34,393.61,33705.0
2022-02-17 12:00:00,393.58,394.07,392.52,392.86,45193.0,393.58,394.07,392.52,392.86,45193.0
2022-02-17 12:10:00,392.85,393.42,392.33,393.0,28475.0,392.85,393.42,392.33,393.0,28475.0
2022-02-17 12:20:00,392.87,393.99,392.78,393.45,20336.0,392.87,393.99,392.78,393.45,20336.0
2022-02-17 12:30:00,393.26,393.95,392.91,393.4,19416.0,393.26,393.95,392.91,393.4,19416.0
2022-02-17 12:40:00,393.26,393.97,392.91,393.17,15821.0,393.26,393.97,392.91,393.17,15821.0
2022-02-17 12:50:00,393.07,393.88,392.94,393.61,14469.0,393.07,393.88,392.94,393.61,14469.0
2022-02-17 13:00:00,393.63,393.8,392.85,393.15,9579.0,393.63,393.8,392.85,393.15,9579.0
2022-02-17 13:10:00,393.12,393.19,391.89,392.11,33667.0,393.12,393.19,391.89,392.11,33667.0
2022-02-17 13:20:00,392.14,392.38,391.8,392.24,21063.0,392.14,392.38,391.8,392.24,21063.0
2022-02-17 13:30:00,392.16,392.88,391.89,392.19,21373.0,392.16,392.88,391.89,392.19,21373.0
2022-02-17 13:40:00,392.15,392.15,391.26,391.37,23114.0,392.15,392.15,391.26,391.37,23114.0
2022-02-17 13:50:00,391.32,391.9,391.05,391.47,29153.0,391.32,391.9,391.05,391.47,29153.0
2022-02-17 14:00:00,391.47,391.56,389.5,389.68,63874.0,391.47,391.56,389.5,389.68,63874.0
2022-02-17 14:10:00,389.74,390.85,389.65,390.66,31625.0,389.74,390.85,389.65,390.66,31625.0
2022-02-17 14:20:00,390.66,390.66,389.41,389.81,36312.0,390.66,390.66,389.41,389.81,36312.0
2022-02-17 14:30:00,389.99,390.05,389.17,389.74,25964.0,389.99,390.05,389.17,389.74,25964.0
2022-02-17 14:40:00,389.69,390.45,389.47,389.78,25827.0,389.69,390.45,389.47,389.78,25827.0
2022-02-17 14:50:00,389.52,389.78,388.83,388.9,37048.0,389.52,389.78,388.83,388.9,37048.0
2022-02-17 15:00:00,388.89,388.89,387.23,387.33,58425.0,388.89,388.89,387.23,387.33,58425.0
2022-02-17 15:10:00,387.25,388.09,387.06,388.06,40927.0,387.25,388.09,387.06,388.06,40927.0
2022-02-17 15:20:00,388.15,388.4,386.72,386.83,54269.0,388.15,388.4,386.72,386.83,54269.0
2022-02-17 15:30:00,386.75,387.84,386.24,387.7,83094.0,386.75,387.84,386.24,387.7,83094.0
2022-02-17 15:40:00,387.57,388.34,386.96,387.48,89383.0,387.57,388.34,386.96,387.48,89383.0
2022-02-17 15:50:00,387.57,387.91,385.7,386.66,314451.0,387.57,387.91,385.7,386.66,314451.0
2022-02-18 09:30:00,392.5,398.57,392.5,398.05,434176.0,392.5,398.57,392.5,398.05,434176.0
2022-02-18 09:40:00,398.0,400.28,396.67,399.5,329089.0,398.0,400.28,396.67,399.5,329089.0
2022-02-18 09:50:00,399.47,402.87,398.99,399.68,212197.0,399.47,402.87,398.99,399.68,212197.0
2022-02-18 10:00:00,399.83,400.2,395.17,395.5,82640.0,399.83,400.2,395.17,395.5,82640.0
2022-02-18 10:10:00,395.56,397.69,394.94,395.18,87564.0,395.56,397.69,394.94,395.18,87564.0
2022-02-18 10:20:00,395.05,396.17,394.36,394.46,81999.0,395.05,396.17,394.36,394.46,81999.0
2022-02-18 10:30:00,394.54,394.66,392.43,393.02,90138.0,394.54,394.66,392.43,393.02,90138.0
2022-02-18 10:40:00,393.17,394.12,391.66,392.24,61488.0,393.17,394.12,391.66,392.24,61488.0
2022-02-18 10:50:00,392.48,393.18,392.0,392.34,51948.0,392.48,393.18,392.0,392.34,51948.0
2022-02-18 11:00:00,392.31,392.32,389.35,389.54,80999.0,392.31,392.32,389.35,389.54,80999.0
2022-02-18 11:10:00,389.54,392.43,389.33,392.35,103646.0,389.54,392.43,389.33,392.35,103646.0
2022-02-18 11:20:00,392.34,393.22,391.0,391.16,55446.0,392.34,393.22,391.0,391.16,55446.0
2022-02-18 11:30:00,391.25,392.29,390.04,390.95,52372.0,391.25,392.29,390.04,390.95,52372.0
2022-02-18 11:40:00,391.08,392.32,390.34,390.73,47992.0,391.08,392.32,390.34,390.73,47992.0
2022-02-18 11:50:00,390.81,391.84,389.04,389.66,78003.0,390.81,391.84,389.04,389.66,78003.0
2022-02-18 12:00:00,389.69,391.7,389.69,391.53,33038.0,389.69,391.7,389.69,391.53,33038.0
2022-02-18 12:10:00,391.85,393.59,391.41,393.14,62355.0,391.85,393.59,391.41,393.14,62355.0
2022-02-18 12:20:00,393.14,393.44,392.06,392.27,31438.0,393.14,393.44,392.06,392.27,31438.0
2022-02-18 12:30:00,392.49,393.66,390.41,390.54,54468.0,392.49,393.66,390.41,390.54,54468.0
2022-02-18 12:40:00,390.41,391.04,389.89,390.31,38281.0,390.41,391.04,389.89,390.31,38281.0
2022-02-18 12:50:00,390.28,391.37,389.69,390.28,43977.0,390.28,391.37,389.69,390.28,43977.0
2022-02-18 13:00:00,390.53,391.96,390.47,391.04,47225.0,390.53,391.96,390.47,391.04,47225.0
2022-02-18 13:10:00,391.09,391.12,390.2,390.75,22241.0,391.09,391.12,390.2,390.75,22241.0
2022-02-18 13:20:00,390.64,392.06,390.5,391.12,42691.0,390.64,392.06,390.5,391.12,42691.0
2022-02-18 13:30:00,391.12,394.15,390.99,393.87,68571.0,391.12,394.15,390.99,393.87,68571.0
2022-02-18 13:40:00,394.0,395.44,393.11,394.46,62364.0,394.0,395.44,393.11,394.46,62364.0
2022-02-18 13:50:00,394.56,395.68,394.25,394.88,57796.0,394.56,395.68,394.25,394.88,57796.0
2022-02-18 14:00:00,394.78,396.31,394.74,395.02,53325.0,394.78,396.31,394.74,395.02,53325.0
2022-02-18 14:10:00,395.02,398.47,395.02,398.23,89466.0,395.02,398.47,395.02,398.23,89466.0
2022-02-18 14:20:00,398.04,398.84,397.66,398.57,103960.0,398.04,398.84,397.66,398.57,103960.0
2022-02-18 14:30:00,398.61,399.69,396.77,397.38,105768.0,398.61,399.69,396.77,397.38,105768.0
2022-02-18 14:40:00,397.35,397.68,395.95,395.99,73772.0,397.35,397.68,395.95,395.99,73772.0
2022-02-18 14:50:00,395.96,397.56,395.56,397.17,56486.0,395.96,397.56,395.56,397.17,56486.0
2022-02-18 15:00:00,397.28,398.42,395.9,396.56,47058.0,397.28,398.42,395.9,396.56,47058.0
2022-02-18 15:10:00,396.72,397.26,393.88,394.04,34254.0,396.72,397.26,393.88,394.04,34254.0
2022-02-18 15:20:00,394.05,394.7,392.79,392.85,49701.0,394.05,394.7,392.79,392.85,49701.0
2022-02-18 15:30:00,392.79,392.86,391.28,392.21,79464.0,392.79,392.86,391.28,392.21,79464.0
2022-02-18 15:40:00,392.22,393.07,391.47,392.5,167728.0,392.22,393.07,391.47,392.5,167728.0
2022-02-18 15:50:00,392.28,392.28,390.28,390.89,348485.0,392.28,392.28,390.28,390.89,348485.0
2022-02-22 09:30:00,388.97,389.0,384.36,385.15,284934.0,388.97,389.0,384.36,385.15,284934.0
2022-02-22 09:40:00,385.05,388.84,384.57,388.74,142733.0,385.05,388.84,384.57,388.74,142733.0
2022-02-22 09:50:00,388.64,390.28,387.45,389.65,127922.0,388.64,390.28,387.45,389.65,127922.0
2022-02-22 10:00:00,389.86,389.86,386.22,387.91,79910.0,389.86,389.86,386.22,387.91,79910.0
2022-02-22 10:10:00,388.06,392.42,386.34,391.21,119239.0,388.06,392.42,386.34,391.21,119239.0
2022-02-22 10:20:00,391.27,392.24,388.99,390.78,58613.0,391.27,392.24,388.99,390.78,58613.0
2022-02-22 10:30:00,390.61,390.61,385.0,385.14,101368.0,390.61,390.61,385.0,385.14,101368.0
2022-02-22 10:40:00,385.01,385.84,384.29,385.14,104304.0,385.01,385.84,384.29,385.14,104304.0
2022-02-22 10:50:00,384.9,384.97,381.5,382.11,129211.0,384.9,384.97,381.5,382.11,129211.0
2022-02-22 11:00:00,382.03,382.62,380.64,381.19,97035.0,382.03,382.62,380.64,381.19,97035.0
2022-02-22 11:10:00,381.31,382.03,380.4,380.84,82124.0,381.31,382.03,380.4,380.84,82124.0
2022-02-22 11:20:00,380.89,383.08,380.01,381.73,63170.0,380.89,383.08,380.01,381.73,63170.0
2022-02-22 11:30:00,381.85,382.68,380.01,380.43,73275.0,381.85,382.68,380.01,380.43,73275.0
2022-02-22 11:40:00,380.44,380.84,379.19,380.25,73748.0,380.44,380.84,379.19,380.25,73748.0
2022-02-22 11:50:00,380.23,381.13,377.78,378.64,69211.0,380.23,381.13,377.78,378.64,69211.0
2022-02-22 12:00:00,378.56,381.01,378.46,380.77,114197.0,378.56,381.01,378.46,380.77,114197.0
2022-02-22 12:10:00,380.67,380.75,378.24,378.38,55669.0,380.67,380.75,378.24,378.38,55669.0
2022-02-22 12:20:00,378.5,379.87,378.5,379.16,58909.0,378.5,379.87,378.5,379.16,58909.0
2022-02-22 12:30:00,379.05,379.98,378.25,379.14,35981.0,379.05,379.98,378.25,379.14,35981.0
2022-02-22 12:40:00,378.67,378.93,377.05,377.43,63952.0,378.67,378.93,377.05,377.43,63952.0
2022-02-22 12:50:00,377.42,378.65,376.96,378.45,58770.0,377.42,378.65,376.96,378.45,58770.0
2022-02-22 13:00:00,378.47,379.62,377.13,379.2,63814.0,378.47,379.62,377.13,379.2,63814.0
2022-02-22 13:10:00,379.24,379.84,377.03,377.09,46646.0,379.24,379.84,377.03,377.09,46646.0
2022-02-22 13:20:00,377.0,377.33,376.24,376.59,64698.0,377.0,377.33,376.24,376.59,64698.0
2022-02-22 13:30:00,376.66,377.09,375.8,375.96,41200.0,376.66,377.09,375.8,375.96,41200.0
2022-02-22 13:40:00,376.06,376.3,374.63,374.71,65888.0,376.06,376.3,374.63,374.71,65888.0
2022-02-22 13:50:00,374.84,374.84,373.33,374.2,87490.0,374.84,374.84,373.33,374.2,87490.0
2022-02-22 14:00:00,374.2,374.6,373.08,373.44,72199.0,374.2,374.6,373.08,373.44,72199.0
2022-02-22 14:10:00,373.49,376.0,373.02,375.77,67933.0,373.49,376.0,373.02,375.77,67933.0
2022-02-22 14:20:00,375.9,377.77,374.28,377.39,76627.0,375.9,377.77,374.28,377.39,76627.0
2022-02-22 14:30:00,377.21,378.85,376.6,377.18,98289.0,377.21,378.85,376.6,377.18,98289.0
2022-02-22 14:40:00,377.23,379.3,375.0,379.23,112373.0,377.23,379.3,375.0,379.23,112373.0
2022-02-22 14:50:00,379.38,382.77,379.38,381.73,169155.0,379.38,382.77,379.38,381.73,169155.0
2022-02-22 15:00:00,381.57,384.06,381.57,381.88,108177.0,381.57,384.06,381.57,381.88,108177.0
2022-02-22 15:10:00,381.83,383.83,381.6,382.02,57944.0,381.83,383.83,381.6,382.02,57944.0
2022-02-22 15:20:00,381.48,382.6,380.42,381.56,87400.0,381.48,382.6,380.42,381.56,87400.0
2022-02-22 15:30:00,380.77,380.95,378.52,379.14,65601.0,380.77,380.95,378.52,379.14,65601.0
2022-02-22 15:40:00,379.34,379.79,377.45,378.4,95633.0,379.34,379.79,377.45,378.4,95633.0
2022-02-22 15:50:00,378.33,378.33,375.8,377.39,228394.0,378.33,378.33,375.8,377.39,228394.0
2022-02-23 09:30:00,382.72,386.0,381.89,385.36,167029.0,382.72,386.0,381.89,385.36,167029.0
2022-02-23 09:40:00,385.43,385.83,380.8,380.82,60353.0,385.43,385.83,380.8,380.82,60353.0
2022-02-23 09:50:00,380.71,380.87,377.85,378.34,50781.0,380.71,380.87,377.85,378.34,50781.0
2022-02-23 10:00:00,378.07,378.11,375.25,376.6,86052.0,378.07,378.11,375.25,376.6,86052.0
2022-02-23 10:10:00,376.47,378.5,376.29,377.49,34136.0,376.47,378.5,376.29,377.49,34136.0
2022-02-23 10:20:00,377.9,378.95,375.86,376.21,35614.0,377.9,378.95,375.86,376.21,35614.0
2022-02-23 10:30:00,376.1,377.21,375.06,375.96,54488.0,376.1,377.21,375.06,375.96,54488.0
2022-02-23 10:40:00,376.23,376.53,374.3,374.36,42933.0,376.23,376.53,374.3,374.36,42933.0
2022-02-23 10:50:00,374.67,375.73,373.78,374.69,52152.0,374.67,375.73,373.78,374.69,52152.0
2022-02-23 11:00:00,374.48,374.48,372.5,373.05,56681.0,374.48,374.48,372.5,373.05,56681.0
2022-02-23 11:10:00,372.88,373.85,372.41,373.19,25440.0,372.88,373.85,372.41,373.19,25440.0
2022-02-23 11:20:00,373.24,374.0,372.91,373.27,28836.0,373.24,374.0,372.91,373.27,28836.0
2022-02-23 11:30:00,373.19,375.51,372.61,374.84,46549.0,373.19,375.51,372.61,374.84,46549.0
2022-02-23 11:40:00,375.03,375.73,373.18,374.19,33660.0,375.03,375.73,373.18,374.19,33660.0
2022-02-23 11:50:00,374.5,376.99,373.56,376.24,33588.0,374.5,376.99,373.56,376.24,33588.0
2022-02-23 12:00:00,376.47,376.89,375.44,375.72,47748.0,376.47,376.89,375.44,375.72,47748.0
2022-02-23 12:10:00,375.84,376.24,375.18,376.13,26382.0,375.84,376.24,375.18,376.13,26382.0
2022-02-23 12:20:00,375.96,377.47,375.83,377.0,30217.0,375.96,377.47,375.83,377.0,30217.0
2022-02-23 12:30:00,377.0,377.42,375.44,375.49,22724.0,377.0,377.42,375.44,375.49,22724.0
2022-02-23 12:40:00,375.65,376.2,375.23,375.68,22376.0,375.65,376.2,375.23,375.68,22376.0
2022-02-23 12:50:00,375.66,375.67,374.24,374.83,34633.0,375.66,375.67,374.24,374.83,34633.0
2022-02-23 13:00:00,374.86,374.96,373.53,373.92,24670.0,374.86,374.96,373.53,373.92,24670.0
2022-02-23 13:10:00,374.03,374.03,372.06,372.69,49715.0,374.03,374.03,372.06,372.69,49715.0
2022-02-23 13:20:00,372.61,373.21,371.83,372.12,40189.0,372.61,373.21,371.83,372.12,40189.0
2022-02-23 13:30:00,372.24,373.17,371.83,372.78,48133.0,372.24,373.17,371.83,372.78,48133.0
2022-02-23 13:40:00,372.71,373.72,372.49,373.56,15879.0,372.71,373.72,372.49,373.56,15879.0
2022-02-23 13:50:00,373.45,373.49,371.41,371.81,26416.0,373.45,373.49,371.41,371.81,26416.0
2022-02-23 14:00:00,371.72,372.69,371.16,372.16,36816.0,371.72,372.69,371.16,372.16,36816.0
2022-02-23 14:10:00,372.39,373.31,371.52,372.35,27230.0,372.39,373.31,371.52,372.35,27230.0
2022-02-23 14:20:00,372.32,372.44,370.7,370.74,30266.0,372.32,372.44,370.7,370.74,30266.0
2022-02-23 14:30:00,371.02,371.3,370.4,370.67,33081.0,371.02,371.3,370.4,370.67,33081.0
2022-02-23 14:40:00,370.67,370.67,369.26,369.84,63307.0,370.67,370.67,369.26,369.84,63307.0
2022-02-23 14:50:00,369.74,370.27,368.82,369.56,61880.0,369.74,370.27,368.82,369.56,61880.0
2022-02-23 15:00:00,369.58,370.15,368.04,368.38,49327.0,369.58,370.15,368.04,368.38,49327.0
2022-02-23 15:10:00,368.41,369.07,367.49,367.98,55572.0,368.41,369.07,367.49,367.98,55572.0
2022-02-23 15:20:00,368.08,369.5,367.46,369.43,52352.0,368.08,369.5,367.46,369.43,52352.0
2022-02-23 15:30:00,369.32,369.74,368.6,368.8,64738.0,369.32,369.74,368.6,368.8,64738.0
2022-02-23 15:40:00,368.75,369.15,367.34,367.5,70326.0,368.75,369.15,367.34,367.5,70326.0
2022-02-23 15:50:00,367.35,368.5,366.66,367.47,207739.0,367.35,368.5,366.66,367.47,207739.0
2022-02-24 09:30:00,355.05,363.15,354.72,363.15,329596.0,355.05,363.15,354.72,363.15,329596.0
2022-02-24 09:40:00,363.03,363.53,358.86,363.53,150841.0,363.03,363.53,358.86,363.53,150841.0
2022-02-24 09:50:00,363.31,364.47,362.3,363.18,134215.0,363.31,364.47,362.3,363.18,134215.0
2022-02-24 10:00:00,363.25,365.0,361.5,364.77,148856.0,363.25,365.0,361.5,364.77,148856.0
2022-02-24 10:10:00,364.82,368.67,364.39,368.67,135128.0,364.82,368.67,364.39,368.67,135128.0
2022-02-24 10:20:00,368.38,369.99,365.5,367.0,176411.0,368.38,369.99,365.5,367.0,176411.0
2022-02-24 10:30:00,367.0,369.27,366.44,367.11,100847.0,367.0,369.27,366.44,367.11,100847.0
2022-02-24 10:40:00,366.89,371.0,365.57,370.13,79962.0,366.89,371.0,365.57,370.13,79962.0
2022-02-24 10:50:00,370.18,372.19,368.4,370.95,80429.0,370.18,372.19,368.4,370.95,80429.0
2022-02-24 11:00:00,371.0,372.6,369.27,371.69,89729.0,371.0,372.6,369.27,371.69,89729.0
2022-02-24 11:10:00,371.36,373.92,370.95,373.85,69799.0,371.36,373.92,370.95,373.85,69799.0
2022-02-24 11:20:00,373.92,374.3,371.93,372.43,103045.0,373.92,374.3,371.93,372.43,103045.0
2022-02-24 11:30:00,372.06,373.58,371.51,373.52,60183.0,372.06,373.58,371.51,373.52,60183.0
2022-02-24 11:40:00,373.31,373.73,370.51,372.87,53400.0,373.31,373.73,370.51,372.87,53400.0
2022-02-24 11:50:00,373.0,374.42,372.71,373.88,46221.0,373.0,374.42,372.71,373.88,46221.0
2022-02-24 12:00:00,373.98,375.25,373.64,374.58,61746.0,373.98,375.25,373.64,374.58,61746.0
2022-02-24 12:10:00,374.65,375.05,371.49,372.57,62639.0,374.65,375.05,371.49,372.57,62639.0
2022-02-24 12:20:00,372.68,372.93,370.85,371.86,54352.0,372.68,372.93,370.85,371.86,54352.0
2022-02-24 12:30:00,371.8,374.52,371.1,373.74,50378.0,371.8,374.52,371.1,373.74,50378.0
2022-02-24 12:40:00,373.8,374.5,371.94,372.25,41523.0,373.8,374.5,371.94,372.25,41523.0
2022-02-24 12:50:00,372.29,373.89,371.5,373.05,43317.0,372.29,373.89,371.5,373.05,43317.0
2022-02-24 13:00:00,373.13,374.65,372.51,374.65,58113.0,373.13,374.65,372.51,374.65,58113.0
2022-02-24 13:10:00,374.58,375.0,373.21,374.78,46997.0,374.58,375.0,373.21,374.78,46997.0
2022-02-24 13:20:00,374.71,375.24,373.88,375.08,68999.0,374.71,375.24,373.88,375.08,68999.0
2022-02-24 13:30:00,375.23,378.51,375.06,378.41,89873.0,375.23,378.51,375.06,378.41,89873.0
2022-02-24 13:40:00,378.51,381.21,377.76,380.85,95538.0,378.51,381.21,377.76,380.85,95538.0
2022-02-24 13:50:00,380.95,381.31,378.2,378.29,107327.0,380.95,381.31,378.2,378.29,107327.0
2022-02-24 14:00:00,378.58,379.29,376.44,377.23,81958.0,378.58,379.29,376.44,377.23,81958.0
2022-02-24 14:10:00,377.14,380.5,377.14,380.19,47300.0,377.14,380.5,377.14,380.19,47300.0
2022-02-24 14:20:00,380.31,381.8,379.58,381.78,63318.0,380.31,381.8,379.58,381.78,63318.0
2022-02-24 14:30:00,381.68,387.15,381.61,387.07,121021.0,381.68,387.15,381.61,387.07,121021.0
2022-02-24 14:40:00,387.03,387.21,384.18,385.99,94174.0,387.03,387.21,384.18,385.99,94174.0
2022-02-24 14:50:00,386.03,386.71,384.46,385.72,94117.0,386.03,386.71,384.46,385.72,94117.0
2022-02-24 15:00:00,386.01,387.65,385.49,386.51,72701.0,386.01,387.65,385.49,386.51,72701.0
2022-02-24 15:10:00,386.54,386.88,385.53,386.47,76228.0,386.54,386.88,385.53,386.47,76228.0
2022-02-24 15:20:00,386.71,387.66,385.67,386.6,80407.0,386.71,387.66,385.67,386.6,80407.0
2022-02-24 15:30:00,386.56,390.73,386.56,390.6,105516.0,386.56,390.73,386.56,390.6,105516.0
2022-02-24 15:40:00,390.57,390.61,388.0,388.1,119436.0,390.57,390.61,388.0,388.1,119436.0
2022-02-24 15:50:00,388.35,390.67,388.26,390.19,331215.0,388.35,390.67,388.26,390.19,331215.0
2022-02-25 09:30:00,386.7,387.51,380.33,380.88,186189.0,386.7,387.51,380.33,380.88,186189.0
2022-02-25 09:40:00,380.65,382.79,378.19,382.67,168855.0,380.65,382.79,378.19,382.67,168855.0
2022-02-25 09:50:00,382.66,384.13,377.07,377.32,108900.0,382.66,384.13,377.07,377.32,108900.0
2022-02-25 10:00:00,377.18,378.77,375.58,378.16,109617.0,377.18,378.77,375.58,378.16,109617.0
2022-02-25 10:10:00,378.14,380.09,377.49,379.91,90175.0,378.14,380.09,377.49,379.91,90175.0
2022-02-25 10:20:00,379.86,384.48,379.67,383.55,131193.0,379.86,384.48,379.67,383.55,131193.0
2022-02-25 10:30:00,383.5,385.52,382.66,383.12,83181.0,383.5,385.52,382.66,383.12,83181.0
2022-02-25 10:40:00,383.16,387.9,383.16,387.58,83131.0,383.16,387.9,383.16,387.58,83131.0
2022-02-25 10:50:00,387.34,388.38,385.68,386.27,112624.0,387.34,388.38,385.68,386.27,112624.0
2022-02-25 11:00:00,386.37,386.76,384.77,385.53,67452.0,386.37,386.76,384.77,385.53,67452.0
2022-02-25 11:10:00,385.73,388.79,385.09,388.79,75951.0,385.73,388.79,385.09,388.79,75951.0
2022-02-25 11:20:00,388.77,389.95,388.31,389.36,54776.0,388.77,389.95,388.31,389.36,54776.0
2022-02-25 11:30:00,389.51,389.85,387.79,387.97,71662.0,389.51,389.85,387.79,387.97,71662.0
2022-02-25 11:40:00,387.9,389.59,387.61,389.59,43547.0,387.9,389.59,387.61,389.59,43547.0
2022-02-25 11:50:00,389.6,391.0,389.29,390.97,51202.0,389.6,391.0,389.29,390.97,51202.0
2022-02-25 12:00:00,391.0,391.29,389.56,390.13,75050.0,391.0,391.29,389.56,390.13,75050.0
2022-02-25 12:10:00,390.19,390.9,389.56,390.78,37136.0,390.19,390.9,389.56,390.78,37136.0
2022-02-25 12:20:00,390.86,390.86,389.38,389.55,40852.0,390.86,390.86,389.38,389.55,40852.0
2022-02-25 12:30:00,389.76,390.04,388.55,388.7,24878.0,389.76,390.04,388.55,388.7,24878.0
2022-02-25 12:40:00,388.73,389.5,387.85,387.85,22714.0,388.73,389.5,387.85,387.85,22714.0
2022-02-25 12:50:00,387.77,388.03,385.41,386.9,57417.0,387.77,388.03,385.41,386.9,57417.0
2022-02-25 13:00:00,386.85,387.55,386.0,386.55,61314.0,386.85,387.55,386.0,386.55,61314.0
2022-02-25 13:10:00,386.56,386.67,384.51,386.55,65152.0,386.56,386.67,384.51,386.55,65152.0
2022-02-25 13:20:00,386.61,387.5,385.82,387.16,41378.0,386.61,387.5,385.82,387.16,41378.0
2022-02-25 13:30:00,387.45,388.06,386.84,387.98,43686.0,387.45,388.06,386.84,387.98,43686.0
2022-02-25 13:40:00,388.06,388.65,387.31,387.76,33335.0,388.06,388.65,387.31,387.76,33335.0
2022-02-25 13:50:00,387.74,388.04,385.86,387.01,28683.0,387.74,388.04,385.86,387.01,28683.0
2022-02-25 14:00:00,386.96,387.84,385.8,386.34,24168.0,386.96,387.84,385.8,386.34,24168.0
2022-02-25 14:10:00,386.42,386.51,385.58,385.74,30595.0,386.42,386.51,385.58,385.74,30595.0
2022-02-25 14:20:00,385.95,387.81,385.95,387.62,26599.0,385.95,387.81,385.95,387.62,26599.0
2022-02-25 14:30:00,387.63,388.25,385.57,387.18,27152.0,387.63,388.25,385.57,387.18,27152.0
2022-02-25 14:40:00,387.11,388.21,387.0,387.59,28066.0,387.11,388.21,387.0,387.59,28066.0
2022-02-25 14:50:00,387.5,387.99,386.04,387.99,29216.0,387.5,387.99,386.04,387.99,29216.0
2022-02-25 15:00:00,387.83,387.91,386.82,386.97,25963.0,387.83,387.91,386.82,386.97,25963.0
2022-02-25 15:10:00,387.17,387.93,386.35,387.66,45185.0,387.17,387.93,386.35,387.66,45185.0
2022-02-25 15:20:00,387.69,388.67,387.32,387.89,47901.0,387.69,388.67,387.32,387.89,47901.0
2022-02-25 15:30:00,387.99,389.0,387.76,388.97,49517.0,387.99,389.0,387.76,388.97,49517.0
2022-02-25 15:40:00,388.91,390.0,388.12,389.38,49305.0,388.91,390.0,388.12,389.38,49305.0
2022-02-25 15:50:00,389.92,391.02,389.56,390.8,145105.0,389.92,391.02,389.56,390.8,145105.0
2022-02-28 09:30:00,386.53,392.45,385.72,386.49,148912.0,386.53,392.45,385.72,386.49,148912.0
2022-02-28 09:40:00,385.81,386.38,383.68,384.77,89998.0,385.81,386.38,383.68,384.77,89998.0
2022-02-28 09:50:00,384.37,386.92,382.89,386.92,91843.0,384.37,386.92,382.89,386.92,91843.0
2022-02-28 10:00:00,386.57,387.7,383.75,384.29,64150.0,386.57,387.7,383.75,384.29,64150.0
2022-02-28 10:10:00,384.44,384.75,382.13,383.52,75227.0,384.44,384.75,382.13,383.52,75227.0
2022-02-28 10:20:00,383.69,387.68,383.69,387.04,75689.0,383.69,387.68,383.69,387.04,75689.0
2022-02-28 10:30:00,386.89,390.42,386.75,390.42,69458.0,386.89,390.42,386.75,390.42,69458.0
2022-02-28 10:40:00,390.51,392.12,390.0,391.19,90078.0,390.51,392.12,390.0,391.19,90078.0
2022-02-28 10:50:00,391.11,392.39,390.93,391.95,47748.0,391.11,392.39,390.93,391.95,47748.0
2022-02-28 11:00:00,392.19,394.15,391.46,393.71,69807.0,392.19,394.15,391.46,393.71,69807.0
2022-02-28 11:10:00,393.97,395.11,393.06,394.65,31662.0,393.97,395.11,393.06,394.65,31662.0
2022-02-28 11:20:00,394.49,396.58,394.24,396.26,37119.0,394.49,396.58,394.24,396.26,37119.0
2022-02-28 11:30:00,396.07,397.75,396.0,396.71,50288.0,396.07,397.75,396.0,396.71,50288.0
2022-02-28 11:40:00,396.85,397.22,395.63,395.99,50531.0,396.85,397.22,395.63,395.99,50531.0
2022-02-28 11:50:00,396.11,397.0,395.35,396.24,55794.0,396.11,397.0,395.35,396.24,55794.0
2022-02-28 12:00:00,396.23,396.94,393.76,394.07,37126.0,396.23,396.94,393.76,394.07,37126.0
2022-02-28 12:10:00,393.96,394.54,393.33,394.36,38977.0,393.96,394.54,393.33,394.36,38977.0
2022-02-28 12:20:00,394.36,395.3,393.52,394.36,26334.0,394.36,395.3,393.52,394.36,26334.0
2022-02-28 12:30:00,394.35,394.79,392.09,392.13,42261.0,394.35,394.79,392.09,392.13,42261.0
2022-02-28 12:40:00,392.29,392.43,390.85,391.74,19413.0,392.29,392.43,390.85,391.74,19413.0
2022-02-28 12:50:00,391.73,392.02,390.96,391.81,40249.0,391.73,392.02,390.96,391.81,40249.0
2022-02-28 13:00:00,391.81,394.6,391.81,394.35,32914.0,391.81,394.6,391.81,394.35,32914.0
2022-02-28 13:10:00,394.25,394.44,391.88,392.39,39406.0,394.25,394.44,391.88,392.39,39406.0
2022-02-28 13:20:00,392.14,393.79,391.79,393.48,22652.0,392.14,393.79,391.79,393.48,22652.0
2022-02-28 13:30:00,393.3,394.39,392.78,394.07,24117.0,393.3,394.39,392.78,394.07,24117.0
2022-02-28 13:40:00,394.0,394.29,392.84,393.59,14858.0,394.0,394.29,392.84,393.59,14858.0
2022-02-28 13:50:00,393.98,394.85,393.34,393.57,39292.0,393.98,394.85,393.34,393.57,39292.0
2022-02-28 14:00:00,393.68,393.68,388.61,388.61,51744.0,393.68,393.68,388.61,388.61,51744.0
2022-02-28 14:10:00,388.72,391.05,388.46,391.02,42280.0,388.72,391.05,388.46,391.02,42280.0
2022-02-28 14:20:00,391.08,391.08,389.25,390.07,32590.0,391.08,391.08,389.25,390.07,32590.0
2022-02-28 14:30:00,390.22,391.12,389.72,390.05,38802.0,390.22,391.12,389.72,390.05,38802.0
2022-02-28 14:40:00,389.99,392.81,389.98,391.2,49347.0,389.99,392.81,389.98,391.2,49347.0
2022-02-28 14:50:00,391.4,393.53,390.75,393.05,41484.0,391.4,393.53,390.75,393.05,41484.0
2022-02-28 15:00:00,393.01,393.1,391.23,392.68,35357.0,393.01,393.1,391.23,392.68,35357.0
2022-02-28 15:10:00,392.56,392.73,391.07,392.3,33266.0,392.56,392.73,391.07,392.3,33266.0
2022-02-28 15:20:00,392.35,394.35,392.32,393.82,68594.0,392.35,394.35,392.32,393.82,68594.0
2022-02-28 15:30:00,393.63,393.85,390.31,390.44,49443.0,393.63,393.85,390.31,390.44,49443.0
2022-02-28 15:40:00,390.58,393.3,390.37,392.67,69303.0,390.58,393.3,390.37,392.67,69303.0
2022-02-28 15:50:00,393.31,395.06,393.31,394.41,252857.0,393.31,395.06,393.31,394.41,252857.0
2022-03-01 09:30:00,392.07,394.7,391.44,392.8,87644.0,392.07,394.7,391.44,392.8,87644.0
2022-03-01 09:40:00,392.66,393.23,389.63,391.5,103326.0,392.66,393.23,389.63,391.5,103326.0
2022-03-01 09:50:00,391.5,392.4,389.66,391.2,53408.0,391.5,392.4,389.66,391.2,53408.0
2022-03-01 10:00:00,391.56,393.73,390.12,391.63,66479.0,391.56,393.73,390.12,391.63,66479.0
2022-03-01 10:10:00,391.45,394.49,389.65,393.8,39884.0,391.45,394.49,389.65,393.8,39884.0
2022-03-01 10:20:00,393.8,395.0,393.76,394.59,55993.0,393.8,395.0,393.76,394.59,55993.0
2022-03-01 10:30:00,394.7,395.0,393.23,394.24,42149.0,394.7,395.0,393.23,394.24,42149.0
2022-03-01 10:40:00,394.25,394.25,390.8,391.11,34552.0,394.25,394.25,390.8,391.11,34552.0
2022-03-01 10:50:00,391.02,391.93,390.2,391.11,31618.0,391.02,391.93,390.2,391.11,31618.0
2022-03-01 11:00:00,391.31,392.6,390.83,391.81,32464.0,391.31,392.6,390.83,391.81,32464.0
2022-03-01 11:10:00,392.0,393.0,391.7,392.26,17810.0,392.0,393.0,391.7,392.26,17810.0
2022-03-01 11:20:00,392.0,392.91,390.01,390.16,23965.0,392.0,392.91,390.01,390.16,23965.0
2022-03-01 11:30:00,390.16,390.16,386.91,387.27,53070.0,390.16,390.16,386.91,387.27,53070.0
2022-03-01 11:40:00,387.56,388.86,387.0,387.52,35863.0,387.56,388.86,387.0,387.52,35863.0
2022-03-01 11:50:00,388.2,388.2,386.5,387.14,32522.0,388.2,388.2,386.5,387.14,32522.0
2022-03-01 12:00:00,386.74,387.4,385.92,385.92,43496.0,386.74,387.4,385.92,385.92,43496.0
2022-03-01 12:10:00,385.97,388.89,385.8,388.57,26460.0,385.97,388.89,385.8,388.57,26460.0
2022-03-01 12:20:00,388.68,389.53,388.02,389.02,26913.0,388.68,389.53,388.02,389.02,26913.0
2022-03-01 12:30:00,388.63,389.36,387.99,389.04,16974.0,388.63,389.36,387.99,389.04,16974.0
2022-03-01 12:40:00,389.04,391.1,389.04,390.66,28348.0,389.04,391.1,389.04,390.66,28348.0
2022-03-01 12:50:00,390.53,391.19,389.85,390.78,22448.0,390.53,391.19,389.85,390.78,22448.0
2022-03-01 13:00:00,390.44,391.5,388.81,389.13,25559.0,390.44,391.5,388.81,389.13,25559.0
2022-03-01 13:10:00,389.03,389.14,387.12,387.26,33946.0,389.03,389.14,387.12,387.26,33946.0
2022-03-01 13:20:00,387.82,388.6,386.0,386.13,23508.0,387.82,388.6,386.0,386.13,23508.0
2022-03-01 13:30:00,386.06,387.23,385.83,386.61,29619.0,386.06,387.23,385.83,386.61,29619.0
2022-03-01 13:40:00,386.75,386.85,385.14,385.41,30612.0,386.75,386.85,385.14,385.41,30612.0
2022-03-01 13:50:00,385.38,386.76,385.02,386.17,25627.0,385.38,386.76,385.02,386.17,25627.0
2022-03-01 14:00:00,386.34,386.51,385.32,386.04,26670.0,386.34,386.51,385.32,386.04,26670.0
2022-03-01 14:10:00,386.08,387.26,385.0,387.08,26594.0,386.08,387.26,385.0,387.08,26594.0
2022-03-01 14:20:00,386.88,388.05,386.42,387.81,20188.0,386.88,388.05,386.42,387.81,20188.0
2022-03-01 14:30:00,387.87,388.88,386.95,388.84,24948.0,387.87,388.88,386.95,388.84,24948.0
2022-03-01 14:40:00,388.71,389.01,387.8,388.22,29795.0,388.71,389.01,387.8,388.22,29795.0
2022-03-01 14:50:00,388.16,388.3,387.3,387.67,20745.0,388.16,388.3,387.3,387.67,20745.0
2022-03-01 15:00:00,387.68,391.0,387.52,390.7,53755.0,387.68,391.0,387.52,390.7,53755.0
2022-03-01 15:10:00,390.7,391.08,387.83,388.18,31354.0,390.7,391.08,387.83,388.18,31354.0
2022-03-01 15:20:00,388.17,388.35,386.89,387.0,35621.0,388.17,388.35,386.89,387.0,35621.0
2022-03-01 15:30:00,386.72,387.18,385.88,386.49,54495.0,386.72,387.18,385.88,386.49,54495.0
2022-03-01 15:40:00,386.42,386.85,384.19,384.19,72517.0,386.42,386.85,384.19,384.19,72517.0
2022-03-01 15:50:00,384.12,386.73,383.7,386.17,147480.0,384.12,386.73,383.7,386.17,147480.0
2022-03-02 09:30:00,389.1,389.22,381.15,381.28,122557.0,389.1,389.22,381.15,381.28,122557.0
2022-03-02 09:40:00,381.0,385.52,380.43,384.11,66559.0,381.0,385.52,380.43,384.11,66559.0
2022-03-02 09:50:00,384.28,386.04,382.31,382.81,53682.0,384.28,386.04,382.31,382.81,53682.0
2022-03-02 10:00:00,383.2,383.2,379.55,379.72,62126.0,383.2,383.2,379.55,379.72,62126.0
2022-03-02 10:10:00,379.73,379.74,376.63,376.92,101435.0,379.73,379.74,376.63,376.92,101435.0
2022-03-02 10:20:00,376.74,379.89,375.21,379.07,144747.0,376.74,379.89,375.21,379.07,144747.0
2022-03-02 10:30:00,379.02,380.26,376.13,378.5,147612.0,379.02,380.26,376.13,378.5,147612.0
2022-03-02 10:40:00,378.64,378.97,375.76,377.21,83233.0,378.64,378.97,375.76,377.21,83233.0
2022-03-02 10:50:00,377.57,377.72,375.34,376.24,55057.0,377.57,377.72,375.34,376.24,55057.0
2022-03-02 11:00:00,375.95,382.87,375.34,382.12,91396.0,375.95,382.87,375.34,382.12,91396.0
2022-03-02 11:10:00,382.28,382.47,380.5,380.9,55209.0,382.28,382.47,380.5,380.9,55209.0
2022-03-02 11:20:00,380.99,381.31,379.88,380.35,41185.0,380.99,381.31,379.88,380.35,41185.0
2022-03-02 11:30:00,380.36,381.67,379.61,380.02,51829.0,380.36,381.67,379.61,380.02,51829.0
2022-03-02 11:40:00,379.7,379.76,378.07,378.41,36627.0,379.7,379.76,378.07,378.41,36627.0
2022-03-02 11:50:00,378.44,379.02,377.02,377.64,37042.0,378.44,379.02,377.02,377.64,37042.0
2022-03-02 12:00:00,377.61,378.1,376.91,377.71,57381.0,377.61,378.1,376.91,377.71,57381.0
2022-03-02 12:10:00,377.73,378.61,377.72,378.01,55540.0,377.73,378.61,377.72,378.01,55540.0
2022-03-02 12:20:00,378.02,378.31,376.8,377.31,45656.0,378.02,378.31,376.8,377.31,45656.0
2022-03-02 12:30:00,377.3,377.62,376.21,376.88,71664.0,377.3,377.62,376.21,376.88,71664.0
2022-03-02 12:40:00,377.14,377.4,376.55,377.1,39282.0,377.14,377.4,376.55,377.1,39282.0
2022-03-02 12:50:00,377.15,377.85,376.73,377.5,42324.0,377.15,377.85,376.73,377.5,42324.0
2022-03-02 13:00:00,377.62,379.36,377.03,378.51,66191.0,377.62,379.36,377.03,378.51,66191.0
2022-03-02 13:10:00,378.67,380.12,378.45,379.5,48669.0,378.67,380.12,378.45,379.5,48669.0
2022-03-02 13:20:00,379.62,380.4,379.43,379.85,24001.0,379.62,380.4,379.43,379.85,24001.0
2022-03-02 13:30:00,379.88,380.85,379.19,380.75,32745.0,379.88,380.85,379.19,380.75,32745.0
2022-03-02 13:40:00,380.66,381.0,378.92,379.26,52727.0,380.66,381.0,378.92,379.26,52727.0
2022-03-02 13:50:00,379.29,379.54,378.65,378.86,36146.0,379.29,379.54,378.65,378.86,36146.0
2022-03-02 14:00:00,378.95,380.36,378.76,379.78,55205.0,378.95,380.36,378.76,379.78,55205.0
2022-03-02 14:10:00,379.81,380.23,379.44,379.97,36595.0,379.81,380.23,379.44,379.97,36595.0
2022-03-02 14:20:00,380.18,380.41,378.63,378.95,40595.0,380.18,380.41,378.63,378.95,40595.0
2022-03-02 14:30:00,379.1,379.25,378.14,378.78,23302.0,379.1,379.25,378.14,378.78,23302.0
2022-03-02 14:40:00,379.0,379.89,378.92,379.72,31158.0,379.0,379.89,378.92,379.72,31158.0
2022-03-02 14:50:00,379.65,380.62,379.46,379.88,40437.0,379.65,380.62,379.46,379.88,40437.0
2022-03-02 15:00:00,379.83,381.88,379.81,380.9,72957.0,379.83,381.88,379.81,380.9,72957.0
2022-03-02 15:10:00,380.72,380.95,379.45,380.03,50194.0,380.72,380.95,379.45,380.03,50194.0
2022-03-02 15:20:00,380.11,380.86,379.71,380.43,36357.0,380.11,380.86,379.71,380.43,36357.0
2022-03-02 15:30:00,380.44,382.13,380.27,380.74,73019.0,380.44,382.13,380.27,380.74,73019.0
2022-03-02 15:40:00,380.65,381.63,380.0,380.56,144853.0,380.65,381.63,380.0,380.56,144853.0
2022-03-02 15:50:00,380.51,381.5,379.74,379.92,383899.0,380.51,381.5,379.74,379.92,383899.0
2022-03-03 09:30:00,385.99,386.12,381.21,382.38,133207.0,385.99,386.12,381.21,382.38,133207.0
2022-03-03 09:40:00,382.35,382.69,376.85,376.96,93555.0,382.35,382.69,376.85,376.96,93555.0
2022-03-03 09:50:00,377.0,378.54,376.17,376.79,78898.0,377.0,378.54,376.17,376.79,78898.0
2022-03-03 10:00:00,376.97,377.51,374.33,375.15,216458.0,376.97,377.51,374.33,375.15,216458.0
2022-03-03 10:10:00,375.0,375.24,372.6,372.65,79833.0,375.0,375.24,372.6,372.65,79833.0
2022-03-03 10:20:00,372.65,372.68,370.5,370.63,112796.0,372.65,372.68,370.5,370.63,112796.0
2022-03-03 10:30:00,370.67,371.65,368.7,369.24,100207.0,370.67,371.65,368.7,369.24,100207.0
2022-03-03 10:40:00,369.2,369.86,368.19,368.24,103797.0,369.2,369.86,368.19,368.24,103797.0
2022-03-03 10:50:00,368.21,368.5,367.21,368.12,124582.0,368.21,368.5,367.21,368.12,124582.0
2022-03-03 11:00:00,368.21,370.03,367.99,368.98,88722.0,368.21,370.03,367.99,368.98,88722.0
2022-03-03 11:10:00,368.96,369.0,368.0,368.43,54452.0,368.96,369.0,368.0,368.43,54452.0
2022-03-03 11:20:00,368.52,370.78,368.31,369.62,89647.0,368.52,370.78,368.31,369.62,89647.0
2022-03-03 11:30:00,369.63,370.44,368.53,369.74,45937.0,369.63,370.44,368.53,369.74,45937.0
2022-03-03 11:40:00,369.91,372.39,369.87,371.0,61258.0,369.91,372.39,369.87,371.0,61258.0
2022-03-03 11:50:00,370.86,371.85,369.43,370.54,45112.0,370.86,371.85,369.43,370.54,45112.0
2022-03-03 12:00:00,370.71,371.01,369.39,370.16,50177.0,370.71,371.01,369.39,370.16,50177.0
2022-03-03 12:10:00,370.1,370.28,369.08,369.22,79846.0,370.1,370.28,369.08,369.22,79846.0
2022-03-03 12:20:00,369.31,369.61,367.61,367.77,57307.0,369.31,369.61,367.61,367.77,57307.0
2022-03-03 12:30:00,367.75,372.0,367.75,369.04,125443.0,367.75,372.0,367.75,369.04,125443.0
2022-03-03 12:40:00,368.86,370.5,368.0,369.48,81353.0,368.86,370.5,368.0,369.48,81353.0
2022-03-03 12:50:00,369.17,370.2,368.37,369.78,69640.0,369.17,370.2,368.37,369.78,69640.0
2022-03-03 13:00:00,369.79,370.84,369.42,370.43,144584.0,369.79,370.84,369.42,370.43,144584.0
2022-03-03 13:10:00,370.36,371.75,369.98,371.52,50001.0,370.36,371.75,369.98,371.52,50001.0
2022-03-03 13:20:00,371.28,371.54,370.5,371.09,45248.0,371.28,371.54,370.5,371.09,45248.0
2022-03-03 13:30:00,370.97,370.97,368.8,368.93,74762.0,370.97,370.97,368.8,368.93,74762.0
2022-03-03 13:40:00,368.92,369.39,367.79,368.59,73872.0,368.92,369.39,367.79,368.59,73872.0
2022-03-03 13:50:00,368.46,369.7,368.46,368.84,45975.0,368.46,369.7,368.46,368.84,45975.0
2022-03-03 14:00:00,368.87,369.65,367.67,367.76,107354.0,368.87,369.65,367.67,367.76,107354.0
2022-03-03 14:10:00,367.88,370.01,367.45,369.33,99019.0,367.88,370.01,367.45,369.33,99019.0
2022-03-03 14:20:00,369.22,369.37,368.0,368.99,50133.0,369.22,369.37,368.0,368.99,50133.0
2022-03-03 14:30:00,369.02,369.38,367.5,367.72,47982.0,369.02,369.38,367.5,367.72,47982.0
2022-03-03 14:40:00,367.83,368.04,366.82,366.88,39122.0,367.83,368.04,366.82,366.88,39122.0
2022-03-03 14:50:00,366.81,366.91,366.08,366.48,42422.0,366.81,366.91,366.08,366.48,42422.0
2022-03-03 15:00:00,366.4,366.45,365.2,365.47,61049.0,366.4,366.45,365.2,365.47,61049.0
2022-03-03 15:10:00,365.48,366.8,365.36,366.8,74765.0,365.48,366.8,365.36,366.8,74765.0
2022-03-03 15:20:00,366.7,367.58,365.62,366.5,78024.0,366.7,367.58,365.62,366.5,78024.0
2022-03-03 15:30:00,366.49,366.57,365.08,365.35,75445.0,366.49,366.57,365.08,365.35,75445.0
2022-03-03 15:40:00,365.26,365.71,364.65,365.11,156148.0,365.26,365.71,364.65,365.11,156148.0
2022-03-03 15:50:00,365.03,368.29,364.74,368.14,435486.0,365.03,368.29,364.74,368.14,435486.0
2022-03-04 09:30:00,368.1,374.82,367.99,372.37,161607.0,368.1,374.82,367.99,372.37,161607.0
2022-03-04 09:40:00,372.54,372.66,366.01,366.98,166786.0,372.54,372.66,366.01,366.98,166786.0
2022-03-04 09:50:00,366.86,368.86,365.94,368.28,66104.0,366.86,368.86,365.94,368.28,66104.0
2022-03-04 10:00:00,368.11,368.65,365.8,365.8,68620.0,368.11,368.65,365.8,365.8,68620.0
2022-03-04 10:10:00,365.81,366.24,364.72,365.87,68984.0,365.81,366.24,364.72,365.87,68984.0
2022-03-04 10:20:00,365.87,368.12,365.71,366.79,71477.0,365.87,368.12,365.71,366.79,71477.0
2022-03-04 10:30:00,366.44,366.79,364.33,364.5,114019.0,366.44,366.79,364.33,364.5,114019.0
2022-03-04 10:40:00,364.84,365.43,362.94,363.92,61253.0,364.84,365.43,362.94,363.92,61253.0
2022-03-04 10:50:00,364.16,364.3,360.74,360.98,107401.0,364.16,364.3,360.74,360.98,107401.0
2022-03-04 11:00:00,361.0,361.21,359.26,359.32,76532.0,361.0,361.21,359.26,359.32,76532.0
2022-03-04 11:10:00,359.32,359.47,358.5,358.7,116668.0,359.32,359.47,358.5,358.7,116668.0
2022-03-04 11:20:00,358.71,359.2,358.11,358.94,75197.0,358.71,359.2,358.11,358.94,75197.0
2022-03-04 11:30:00,358.87,360.82,357.49,360.63,87618.0,358.87,360.82,357.49,360.63,87618.0
2022-03-04 11:40:00,360.49,361.08,359.73,360.65,74604.0,360.49,361.08,359.73,360.65,74604.0
2022-03-04 11:50:00,360.69,360.81,358.67,359.14,55508.0,360.69,360.81,358.67,359.14,55508.0
2022-03-04 12:00:00,359.19,359.2,357.55,357.97,61315.0,359.19,359.2,357.55,357.97,61315.0
2022-03-04 12:10:00,357.9,360.96,357.9,359.55,101558.0,357.9,360.96,357.9,359.55,101558.0
2022-03-04 12:20:00,359.55,359.56,357.74,358.53,74049.0,359.55,359.56,357.74,358.53,74049.0
2022-03-04 12:30:00,358.46,359.87,358.08,359.39,49892.0,358.46,359.87,358.08,359.39,49892.0
2022-03-04 12:40:00,359.68,359.81,357.8,357.84,42238.0,359.68,359.81,357.8,357.84,42238.0
2022-03-04 12:50:00,357.9,358.39,357.17,357.59,67867.0,357.9,358.39,357.17,357.59,67867.0
2022-03-04 13:00:00,357.6,358.89,357.6,358.28,66913.0,357.6,358.89,357.6,358.28,66913.0
2022-03-04 13:10:00,358.28,359.63,357.73,358.88,40890.0,358.28,359.63,357.73,358.88,40890.0
2022-03-04 13:20:00,359.03,360.72,359.03,360.58,48357.0,359.03,360.72,359.03,360.58,48357.0
2022-03-04 13:30:00,360.67,361.7,359.53,361.56,52192.0,360.67,361.7,359.53,361.56,52192.0
2022-03-04 13:40:00,361.49,361.5,359.52,360.85,48266.0,361.49,361.5,359.52,360.85,48266.0
2022-03-04 13:50:00,360.88,361.93,360.42,360.48,35389.0,360.88,361.93,360.42,360.48,35389.0
2022-03-04 14:00:00,360.48,361.0,359.42,360.17,53258.0,360.48,361.0,359.42,360.17,53258.0
2022-03-04 14:10:00,360.34,360.34,358.58,359.54,47744.0,360.34,360.34,358.58,359.54,47744.0
2022-03-04 14:20:00,359.55,361.81,359.36,361.01,45752.0,359.55,361.81,359.36,361.01,45752.0
2022-03-04 14:30:00,360.85,362.09,360.64,361.95,52580.0,360.85,362.09,360.64,361.95,52580.0
2022-03-04 14:40:00,361.71,361.83,360.4,361.05,40954.0,361.71,361.83,360.4,361.05,40954.0
2022-03-04 14:50:00,361.05,361.94,360.05,360.18,73598.0,361.05,361.94,360.05,360.18,73598.0
2022-03-04 15:00:00,360.26,361.41,359.62,360.14,51773.0,360.26,361.41,359.62,360.14,51773.0
2022-03-04 15:10:00,360.45,361.52,360.07,360.91,43541.0,360.45,361.52,360.07,360.91,43541.0
2022-03-04 15:20:00,360.78,361.43,359.76,360.73,78684.0,360.78,361.43,359.76,360.73,78684.0
2022-03-04 15:30:00,360.74,361.15,359.62,360.15,50395.0,360.74,361.15,359.62,360.15,50395.0
2022-03-04 15:40:00,360.13,361.15,359.5,359.75,81812.0,360.13,361.15,359.5,359.75,81812.0
2022-03-04 15:50:00,360.03,362.1,359.5,361.74,235385.0,360.03,362.1,359.5,361.74,235385.0
2022-03-07 09:30:00,360.45,362.0,358.92,359.38,293800.0,360.45,362.0,358.92,359.38,293800.0
2022-03-07 09:40:00,359.49,361.19,357.27,358.13,173756.0,359.49,361.19,357.27,358.13,173756.0
2022-03-07 09:50:00,358.02,358.78,355.77,356.19,67438.0,358.02,358.78,355.77,356.19,67438.0
2022-03-07 10:00:00,356.28,357.34,355.79,355.99,112734.0,356.28,357.34,355.79,355.99,112734.0
2022-03-07 10:10:00,355.76,356.25,354.25,354.64,90245.0,355.76,356.25,354.25,354.64,90245.0
2022-03-07 10:20:00,354.9,355.22,353.15,353.78,63705.0,354.9,355.22,353.15,353.78,63705.0
2022-03-07 10:30:00,353.65,356.27,353.45,355.16,81606.0,353.65,356.27,353.45,355.16,81606.0
2022-03-07 10:40:00,355.02,355.51,353.18,353.82,67143.0,355.02,355.51,353.18,353.82,67143.0
2022-03-07 10:50:00,353.63,353.97,352.55,353.54,44401.0,353.63,353.97,352.55,353.54,44401.0
2022-03-07 11:00:00,353.4,357.48,353.4,356.26,73073.0,353.4,357.48,353.4,356.26,73073.0
2022-03-07 11:10:00,356.41,358.36,356.4,357.62,62759.0,356.41,358.36,356.4,357.62,62759.0
2022-03-07 11:20:00,357.89,359.16,357.11,358.09,56163.0,357.89,359.16,357.11,358.09,56163.0
2022-03-07 11:30:00,358.06,358.25,356.08,356.92,57113.0,358.06,358.25,356.08,356.92,57113.0
2022-03-07 11:40:00,356.53,357.73,356.24,357.06,44276.0,356.53,357.73,356.24,357.06,44276.0
2022-03-07 11:50:00,357.03,357.13,355.2,355.53,24273.0,357.03,357.13,355.2,355.53,24273.0
2022-03-07 12:00:00,355.61,355.67,354.2,354.86,37041.0,355.61,355.67,354.2,354.86,37041.0
2022-03-07 12:10:00,354.83,356.38,354.69,355.84,42705.0,354.83,356.38,354.69,355.84,42705.0
2022-03-07 12:20:00,355.9,356.14,354.76,355.96,52584.0,355.9,356.14,354.76,355.96,52584.0
2022-03-07 12:30:00,355.84,357.53,355.23,357.2,59148.0,355.84,357.53,355.23,357.2,59148.0
2022-03-07 12:40:00,357.32,361.22,357.19,360.96,89503.0,357.32,361.22,357.19,360.96,89503.0
2022-03-07 12:50:00,360.86,361.97,359.06,359.31,80018.0,360.86,361.97,359.06,359.31,80018.0
2022-03-07 13:00:00,359.24,361.57,359.15,361.22,58649.0,359.24,361.57,359.15,361.22,58649.0
2022-03-07 13:10:00,360.99,361.45,360.01,360.21,53571.0,360.99,361.45,360.01,360.21,53571.0
2022-03-07 13:20:00,360.02,360.14,358.25,358.35,41704.0,360.02,360.14,358.25,358.35,41704.0
2022-03-07 13:30:00,358.41,359.14,357.36,358.54,38009.0,358.41,359.14,357.36,358.54,38009.0
2022-03-07 13:40:00,358.53,360.27,358.36,360.1,47556.0,358.53,360.27,358.36,360.1,47556.0
2022-03-07 13:50:00,360.37,360.99,358.11,358.24,42972.0,360.37,360.99,358.11,358.24,42972.0
2022-03-07 14:00:00,358.32,359.09,357.01,358.31,34676.0,358.32,359.09,357.01,358.31,34676.0
2022-03-07 14:10:00,358.37,360.35,358.37,360.22,34355.0,358.37,360.35,358.37,360.22,34355.0
2022-03-07 14:20:00,360.28,360.29,358.3,359.0,20995.0,360.28,360.29,358.3,359.0,20995.0
2022-03-07 14:30:00,359.09,359.26,357.76,358.29,45037.0,359.09,359.26,357.76,358.29,45037.0
2022-03-07 14:40:00,358.31,358.36,356.74,357.58,29582.0,358.31,358.36,356.74,357.58,29582.0
2022-03-07 14:50:00,357.64,357.64,355.64,355.88,63491.0,357.64,357.64,355.64,355.88,63491.0
2022-03-07 15:00:00,355.94,356.18,354.22,354.38,58452.0,355.94,356.18,354.22,354.38,58452.0
2022-03-07 15:10:00,354.34,354.62,352.31,353.46,100767.0,354.34,354.62,352.31,353.46,100767.0
2022-03-07 15:20:00,353.48,354.66,352.76,354.12,97209.0,353.48,354.66,352.76,354.12,97209.0
2022-03-07 15:30:00,354.01,354.08,352.62,352.68,80494.0,354.01,354.08,352.62,352.68,80494.0
2022-03-07 15:40:00,352.7,353.3,351.61,351.93,133635.0,352.7,353.3,351.61,351.93,133635.0
2022-03-07 15:50:00,351.93,352.84,350.2,350.22,297020.0,351.93,352.84,350.2,350.22,297020.0
2022-03-08 09:30:00,349.78,350.0,344.27,348.14,259612.0,349.78,350.0,344.27,348.14,259612.0
2022-03-08 09:40:00,348.14,353.47,346.85,349.02,107429.0,348.14,353.47,346.85,349.02,107429.0
2022-03-08 09:50:00,348.76,349.02,346.42,346.96,72695.0,348.76,349.02,346.42,346.96,72695.0
2022-03-08 10:00:00,346.57,346.57,343.56,344.48,114470.0,346.57,346.57,343.56,344.48,114470.0
2022-03-08 10:10:00,344.47,349.21,344.37,349.19,123027.0,344.47,349.21,344.37,349.19,123027.0
2022-03-08 10:20:00,349.17,349.5,345.53,345.53,49477.0,349.17,349.5,345.53,345.53,49477.0
2022-03-08 10:30:00,345.43,347.04,343.03,344.13,57723.0,345.43,347.04,343.03,344.13,57723.0
2022-03-08 10:40:00,343.97,347.0,343.68,346.87,90674.0,343.97,347.0,343.68,346.87,90674.0
2022-03-08 10:50:00,346.61,350.62,345.61,349.4,111766.0,346.61,350.62,345.61,349.4,111766.0
2022-03-08 11:00:00,349.59,350.54,348.07,349.18,171877.0,349.59,350.54,348.07,349.18,171877.0
2022-03-08 11:10:00,349.19,349.58,347.85,349.12,52177.0,349.19,349.58,347.85,349.12,52177.0
2022-03-08 11:20:00,349.13,349.14,346.05,347.25,56339.0,349.13,349.14,346.05,347.25,56339.0
2022-03-08 11:30:00,347.1,347.91,344.85,346.34,46620.0,347.1,347.91,344.85,346.34,46620.0
2022-03-08 11:40:00,346.48,348.76,345.82,348.0,49884.0,346.48,348.76,345.82,348.0,49884.0
2022-03-08 11:50:00,348.09,349.0,347.4,347.58,43087.0,348.09,349.0,347.4,347.58,43087.0
2022-03-08 12:00:00,347.87,351.88,347.2,351.72,78175.0,347.87,351.88,347.2,351.72,78175.0
2022-03-08 12:10:00,351.72,357.86,351.38,357.28,107628.0,351.72,357.86,351.38,357.28,107628.0
2022-03-08 12:20:00,357.11,358.0,353.07,354.96,62233.0,357.11,358.0,353.07,354.96,62233.0
2022-03-08 12:30:00,354.91,358.44,353.3,358.14,51113.0,354.91,358.44,353.3,358.14,51113.0
2022-03-08 12:40:00,358.11,358.86,356.71,357.68,48759.0,358.11,358.86,356.71,357.68,48759.0
2022-03-08 12:50:00,357.36,357.49,354.69,355.12,65802.0,357.36,357.49,354.69,355.12,65802.0
2022-03-08 13:00:00,355.15,356.68,355.0,355.46,70854.0,355.15,356.68,355.0,355.46,70854.0
2022-03-08 13:10:00,355.6,355.91,354.27,355.05,41265.0,355.6,355.91,354.27,355.05,41265.0
2022-03-08 13:20:00,355.19,355.27,351.19,351.2,52715.0,355.19,355.27,351.19,351.2,52715.0
2022-03-08 13:30:00,351.25,351.27,349.49,349.69,46692.0,351.25,351.27,349.49,349.69,46692.0
2022-03-08 13:40:00,349.97,350.02,346.92,347.25,60753.0,349.97,350.02,346.92,347.25,60753.0
2022-03-08 13:50:00,347.12,347.48,345.19,345.19,57440.0,347.12,347.48,345.19,345.19,57440.0
2022-03-08 14:00:00,345.19,345.5,343.27,343.7,111365.0,345.19,345.5,343.27,343.7,111365.0
2022-03-08 14:10:00,343.9,345.44,342.88,344.75,65483.0,343.9,345.44,342.88,344.75,65483.0
2022-03-08 14:20:00,344.82,346.49,343.8,346.13,70064.0,344.82,346.49,343.8,346.13,70064.0
2022-03-08 14:30:00,345.77,346.61,343.77,344.57,65313.0,345.77,346.61,343.77,344.57,65313.0
2022-03-08 14:40:00,344.78,345.39,344.0,345.01,85234.0,344.78,345.39,344.0,345.01,85234.0
2022-03-08 14:50:00,344.84,345.5,344.04,345.41,123196.0,344.84,345.5,344.04,345.41,123196.0
2022-03-08 15:00:00,345.23,348.62,344.96,348.36,66992.0,345.23,348.62,344.96,348.36,66992.0
2022-03-08 15:10:00,348.59,348.76,345.75,346.12,76271.0,348.59,348.76,345.75,346.12,76271.0
2022-03-08 15:20:00,346.24,346.44,344.0,344.07,61620.0,346.24,346.44,344.0,344.07,61620.0
2022-03-08 15:30:00,344.17,344.37,341.67,341.8,180017.0,344.17,344.37,341.67,341.8,180017.0
2022-03-08 15:40:00,341.91,342.65,340.88,341.07,153062.0,341.91,342.65,340.88,341.07,153062.0
2022-03-08 15:50:00,341.18,342.77,340.67,341.86,396457.0,341.18,342.77,340.67,341.86,396457.0
2022-03-09 09:30:00,357.09,357.69,350.5,354.03,319546.0,357.09,357.69,350.5,354.03,319546.0
2022-03-09 09:40:00,354.19,355.51,353.16,354.66,192044.0,354.19,355.51,353.16,354.66,192044.0
2022-03-09 09:50:00,354.64,356.14,353.1,354.66,125748.0,354.64,356.14,353.1,354.66,125748.0
2022-03-09 10:00:00,354.99,356.95,354.01,356.33,105199.0,354.99,356.95,354.01,356.33,105199.0
2022-03-09 10:10:00,356.42,356.53,354.42,355.35,76336.0,356.42,356.53,354.42,355.35,76336.0
2022-03-09 10:20:00,355.31,357.15,355.24,356.97,100499.0,355.31,357.15,355.24,356.97,100499.0
2022-03-09 10:30:00,357.0,358.36,356.45,358.15,78071.0,357.0,358.36,356.45,358.15,78071.0
2022-03-09 10:40:00,358.04,358.05,356.31,357.99,78287.0,358.04,358.05,356.31,357.99,78287.0
2022-03-09 10:50:00,358.03,359.92,357.96,359.58,131433.0,358.03,359.92,357.96,359.58,131433.0
2022-03-09 11:00:00,359.67,362.92,359.55,361.22,252848.0,359.67,362.92,359.55,361.22,252848.0
2022-03-09 11:10:00,361.32,361.33,359.32,360.25,72616.0,361.32,361.33,359.32,360.25,72616.0
2022-03-09 11:20:00,360.25,361.43,359.91,360.07,112525.0,360.25,361.43,359.91,360.07,112525.0
2022-03-09 11:30:00,360.31,362.29,360.0,361.35,156717.0,360.31,362.29,360.0,361.35,156717.0
2022-03-09 11:40:00,361.3,362.89,361.3,362.44,73055.0,361.3,362.89,361.3,362.44,73055.0
2022-03-09 11:50:00,362.43,363.54,361.33,363.38,64617.0,362.43,363.54,361.33,363.38,64617.0
2022-03-09 12:00:00,363.43,364.14,362.61,362.9,81228.0,363.43,364.14,362.61,362.9,81228.0
2022-03-09 12:10:00,362.91,363.21,360.84,361.1,92383.0,362.91,363.21,360.84,361.1,92383.0
2022-03-09 12:20:00,361.16,361.6,359.8,361.4,127623.0,361.16,361.6,359.8,361.4,127623.0
2022-03-09 12:30:00,361.4,362.99,361.38,361.56,89861.0,361.4,362.99,361.38,361.56,89861.0
2022-03-09 12:40:00,361.51,362.0,359.96,361.85,66866.0,361.51,362.0,359.96,361.85,66866.0
2022-03-09 12:50:00,361.81,361.98,360.75,361.18,33375.0,361.81,361.98,360.75,361.18,33375.0
2022-03-09 13:00:00,361.17,361.27,359.39,360.22,56145.0,361.17,361.27,359.39,360.22,56145.0
2022-03-09 13:10:00,360.25,361.19,360.24,360.6,24784.0,360.25,361.19,360.24,360.6,24784.0
2022-03-09 13:20:00,360.79,361.12,360.38,360.88,39173.0,360.79,361.12,360.38,360.88,39173.0
2022-03-09 13:30:00,360.78,360.95,359.3,359.43,50885.0,360.78,360.95,359.3,359.43,50885.0
2022-03-09 13:40:00,359.59,359.78,357.55,358.11,81952.0,359.59,359.78,357.55,358.11,81952.0
2022-03-09 13:50:00,357.98,359.06,357.67,357.84,69992.0,357.98,359.06,357.67,357.84,69992.0
2022-03-09 14:00:00,357.93,359.62,357.6,358.95,108302.0,357.93,359.62,357.6,358.95,108302.0
2022-03-09 14:10:00,359.08,359.86,358.79,359.57,55926.0,359.08,359.86,358.79,359.57,55926.0
2022-03-09 14:20:00,359.63,360.4,358.91,360.4,65634.0,359.63,360.4,358.91,360.4,65634.0
2022-03-09 14:30:00,360.4,360.43,358.93,359.14,57201.0,360.4,360.43,358.93,359.14,57201.0
2022-03-09 14:40:00,359.16,359.31,357.88,358.51,58761.0,359.16,359.31,357.88,358.51,58761.0
2022-03-09 14:50:00,358.46,359.16,357.91,358.63,75722.0,358.46,359.16,357.91,358.63,75722.0
2022-03-09 15:00:00,358.5,359.14,357.93,359.13,47982.0,358.5,359.14,357.93,359.13,47982.0
2022-03-09 15:10:00,359.41,359.41,358.26,358.43,59762.0,359.41,359.41,358.26,358.43,59762.0
2022-03-09 15:20:00,358.42,358.88,357.91,358.49,54210.0,358.42,358.88,357.91,358.49,54210.0
2022-03-09 15:30:00,358.51,360.0,358.14,358.17,92284.0,358.51,360.0,358.14,358.17,92284.0
2022-03-09 15:40:00,358.12,359.75,357.96,358.86,105532.0,358.12,359.75,357.96,358.86,105532.0
2022-03-09 15:50:00,359.03,359.42,357.86,358.79,219511.0,359.03,359.42,357.86,358.79,219511.0
2022-03-10 09:30:00,356.2,358.69,353.56,355.73,156694.0,356.2,358.69,353.56,355.73,156694.0
2022-03-10 09:40:00,355.73,367.02,355.61,362.97,269920.0,355.73,367.02,355.61,362.97,269920.0
2022-03-10 09:50:00,362.92,364.92,360.2,363.79,175336.0,362.92,364.92,360.2,363.79,175336.0
2022-03-10 10:00:00,363.61,363.61,359.07,359.36,84102.0,363.61,363.61,359.07,359.36,84102.0
2022-03-10 10:10:00,359.3,362.88,358.78,362.47,70534.0,359.3,362.88,358.78,362.47,70534.0
2022-03-10 10:20:00,362.3,362.4,359.08,359.08,58995.0,362.3,362.4,359.08,359.08,58995.0
2022-03-10 10:30:00,359.08,359.08,356.24,357.4,88101.0,359.08,359.08,356.24,357.4,88101.0
2022-03-10 10:40:00,357.4,358.25,356.08,357.75,58042.0,357.4,358.25,356.08,357.75,58042.0
2022-03-10 10:50:00,357.7,357.78,355.55,355.98,48791.0,357.7,357.78,355.55,355.98,48791.0
2022-03-10 11:00:00,355.96,355.96,353.3,354.29,59434.0,355.96,355.96,353.3,354.29,59434.0
2022-03-10 11:10:00,354.51,356.27,354.01,355.26,63425.0,354.51,356.27,354.01,355.26,63425.0
2022-03-10 11:20:00,355.17,356.16,354.41,354.41,40412.0,355.17,356.16,354.41,354.41,40412.0
2022-03-10 11:30:00,354.46,357.25,354.23,357.25,41745.0,354.46,357.25,354.23,357.25,41745.0
2022-03-10 11:40:00,357.21,358.18,356.8,357.5,35248.0,357.21,358.18,356.8,357.5,35248.0
2022-03-10 11:50:00,357.45,359.67,357.45,358.96,48075.0,357.45,359.67,357.45,358.96,48075.0
2022-03-10 12:00:00,358.92,359.88,358.46,358.73,44663.0,358.92,359.88,358.46,358.73,44663.0
2022-03-10 12:10:00,358.6,360.82,357.59,360.82,50667.0,358.6,360.82,357.59,360.82,50667.0
2022-03-10 12:20:00,360.93,363.81,360.45,361.15,69226.0,360.93,363.81,360.45,361.15,69226.0
2022-03-10 12:30:00,361.13,361.16,358.12,358.19,40081.0,361.13,361.16,358.12,358.19,40081.0
2022-03-10 12:40:00,358.37,359.87,358.11,359.34,45176.0,358.37,359.87,358.11,359.34,45176.0
2022-03-10 12:50:00,359.2,359.39,357.36,357.58,25921.0,359.2,359.39,357.36,357.58,25921.0
2022-03-10 13:00:00,357.61,358.45,356.54,357.12,26191.0,357.61,358.45,356.54,357.12,26191.0
2022-03-10 13:10:00,356.97,358.46,356.97,358.04,33290.0,356.97,358.46,356.97,358.04,33290.0
2022-03-10 13:20:00,357.75,359.82,357.53,358.98,40289.0,357.75,359.82,357.53,358.98,40289.0
2022-03-10 13:30:00,359.0,362.34,358.82,361.58,65342.0,359.0,362.34,358.82,361.58,65342.0
2022-03-10 13:40:00,361.82,362.36,360.64,361.99,39876.0,361.82,362.36,360.64,361.99,39876.0
2022-03-10 13:50:00,362.24,362.24,360.56,361.23,26114.0,362.24,362.24,360.56,361.23,26114.0
2022-03-10 14:00:00,361.42,363.27,360.65,361.6,39607.0,361.42,363.27,360.65,361.6,39607.0
2022-03-10 14:10:00,361.65,361.83,360.64,361.43,23771.0,361.65,361.83,360.64,361.43,23771.0
2022-03-10 14:20:00,361.52,361.74,360.0,361.13,31863.0,361.52,361.74,360.0,361.13,31863.0
2022-03-10 14:30:00,361.35,361.86,360.9,361.34,19770.0,361.35,361.86,360.9,361.34,19770.0
2022-03-10 14:40:00,361.33,361.88,360.28,361.8,31981.0,361.33,361.88,360.28,361.8,31981.0
2022-03-10 14:50:00,361.85,362.5,361.7,361.98,32814.0,361.85,362.5,361.7,361.98,32814.0
2022-03-10 15:00:00,362.28,362.28,359.0,359.21,48158.0,362.28,362.28,359.0,359.21,48158.0
2022-03-10 15:10:00,359.34,360.6,358.83,360.01,48824.0,359.34,360.6,358.83,360.01,48824.0
2022-03-10 15:20:00,360.36,360.47,358.6,359.83,36104.0,360.36,360.47,358.6,359.83,36104.0
2022-03-10 15:30:00,359.79,360.13,358.25,358.75,56468.0,359.79,360.13,358.25,358.75,56468.0
2022-03-10 15:40:00,358.78,359.45,357.8,357.87,94130.0,358.78,359.45,357.8,357.87,94130.0
2022-03-10 15:50:00,358.14,358.39,356.58,356.77,262538.0,358.14,358.39,356.58,356.77,262538.0
2022-03-11 09:30:00,361.19,363.36,357.0,357.52,136391.0,361.19,363.36,357.0,357.52,136391.0
2022-03-11 09:40:00,357.38,358.55,356.13,357.13,66862.0,357.38,358.55,356.13,357.13,66862.0
2022-03-11 09:50:00,357.38,358.23,351.88,352.61,90601.0,357.38,358.23,351.88,352.61,90601.0
2022-03-11 10:00:00,352.56,353.09,350.57,351.33,58991.0,352.56,353.09,350.57,351.33,58991.0
2022-03-11 10:10:00,351.39,352.45,350.53,350.93,53834.0,351.39,352.45,350.53,350.93,53834.0
2022-03-11 10:20:00,350.71,352.1,349.65,351.27,66655.0,350.71,352.1,349.65,351.27,66655.0
2022-03-11 10:30:00,351.25,352.63,351.23,352.06,35694.0,351.25,352.63,351.23,352.06,35694.0
2022-03-11 10:40:00,352.17,352.67,350.7,350.73,86960.0,352.17,352.67,350.7,350.73,86960.0
2022-03-11 10:50:00,350.77,352.64,350.72,352.22,46760.0,350.77,352.64,350.72,352.22,46760.0
2022-03-11 11:00:00,352.22,352.77,350.81,351.94,35705.0,352.22,352.77,350.81,351.94,35705.0
2022-03-11 11:10:00,351.98,351.98,350.11,350.94,54558.0,351.98,351.98,350.11,350.94,54558.0
2022-03-11 11:20:00,350.94,351.32,349.62,349.66,34262.0,350.94,351.32,349.62,349.66,34262.0
2022-03-11 11:30:00,349.79,349.88,348.74,349.55,66688.0,349.79,349.88,348.74,349.55,66688.0
2022-03-11 11:40:00,349.46,350.63,349.18,350.28,27366.0,349.46,350.63,349.18,350.28,27366.0
2022-03-11 11:50:00,350.28,350.98,349.77,350.46,39877.0,350.28,350.98,349.77,350.46,39877.0
2022-03-11 12:00:00,350.27,350.38,349.34,349.5,17741.0,350.27,350.38,349.34,349.5,17741.0
2022-03-11 12:10:00,349.53,349.89,348.65,349.81,32484.0,349.53,349.89,348.65,349.81,32484.0
2022-03-11 12:20:00,349.56,350.26,347.19,347.2,54117.0,349.56,350.26,347.19,347.2,54117.0
2022-03-11 12:30:00,347.21,348.09,346.93,346.93,52969.0,347.21,348.09,346.93,346.93,52969.0
2022-03-11 12:40:00,347.07,347.55,346.6,347.05,49877.0,347.07,347.55,346.6,347.05,49877.0
2022-03-11 12:50:00,347.17,348.05,346.91,347.64,45609.0,347.17,348.05,346.91,347.64,45609.0
2022-03-11 13:00:00,347.65,348.25,346.88,347.21,54310.0,347.65,348.25,346.88,347.21,54310.0
2022-03-11 13:10:00,347.43,347.58,346.41,347.15,46625.0,347.43,347.58,346.41,347.15,46625.0
2022-03-11 13:20:00,347.23,347.65,346.79,347.11,55080.0,347.23,347.65,346.79,347.11,55080.0
2022-03-11 13:30:00,347.1,347.3,346.2,346.37,45346.0,347.1,347.3,346.2,346.37,45346.0
2022-03-11 13:40:00,346.56,347.32,346.3,347.32,25530.0,346.56,347.32,346.3,347.32,25530.0
2022-03-11 13:50:00,347.45,347.47,345.13,345.22,37130.0,347.45,347.47,345.13,345.22,37130.0
2022-03-11 14:00:00,345.13,345.81,344.53,345.04,56804.0,345.13,345.81,344.53,345.04,56804.0
2022-03-11 14:10:00,345.15,345.61,344.57,344.59,35728.0,345.15,345.61,344.57,344.59,35728.0
2022-03-11 14:20:00,344.79,346.04,344.42,345.8,57400.0,344.79,346.04,344.42,345.8,57400.0
2022-03-11 14:30:00,345.82,345.83,344.84,344.94,36221.0,345.82,345.83,344.84,344.94,36221.0
2022-03-11 14:40:00,344.79,344.84,342.17,343.23,134478.0,344.79,344.84,342.17,343.23,134478.0
2022-03-11 14:50:00,343.11,343.42,341.97,343.11,90253.0,343.11,343.42,341.97,343.11,90253.0
2022-03-11 15:00:00,343.01,343.45,342.63,342.88,60545.0,343.01,343.45,342.63,342.88,60545.0
2022-03-11 15:10:00,342.88,343.47,342.64,343.24,56721.0,342.88,343.47,342.64,343.24,56721.0
2022-03-11 15:20:00,343.2,343.4,341.23,341.63,74493.0,343.2,343.4,341.23,341.63,74493.0
2022-03-11 15:30:00,341.53,342.54,340.88,342.26,143094.0,341.53,342.54,340.88,342.26,143094.0
2022-03-11 15:40:00,342.21,342.21,340.98,341.09,127497.0,342.21,342.21,340.98,341.09,127497.0
2022-03-11 15:50:00,341.09,341.21,340.0,340.19,382914.0,341.09,341.21,340.0,340.19,382914.0
2022-03-14 09:30:00,338.93,341.23,336.0,337.26,178511.0,338.93,341.23,336.0,337.26,178511.0
2022-03-14 09:40:00,337.28,341.32,335.77,340.11,123560.0,337.28,341.32,335.77,340.11,123560.0
2022-03-14 09:50:00,340.24,340.24,335.5,335.85,79811.0,340.24,340.24,335.5,335.85,79811.0
2022-03-14 10:00:00,335.77,337.36,334.29,336.71,140930.0,335.77,337.36,334.29,336.71,140930.0
2022-03-14 10:10:00,336.68,338.83,336.58,337.33,107607.0,336.68,338.83,336.58,337.33,107607.0
2022-03-14 10:20:00,336.88,339.16,336.88,337.17,92533.0,336.88,339.16,336.88,337.17,92533.0
2022-03-14 10:30:00,337.1,337.35,334.94,336.0,69613.0,337.1,337.35,334.94,336.0,69613.0
2022-03-14 10:40:00,336.39,337.16,334.26,334.67,39805.0,336.39,337.16,334.26,334.67,39805.0
2022-03-14 10:50:00,334.31,336.48,334.0,335.41,48054.0,334.31,336.48,334.0,335.41,48054.0
2022-03-14 11:00:00,335.57,335.86,334.32,334.8,126104.0,335.57,335.86,334.32,334.8,126104.0
2022-03-14 11:10:00,334.89,334.94,332.88,333.85,111937.0,334.89,334.94,332.88,333.85,111937.0
2022-03-14 11:20:00,333.73,334.83,332.91,334.29,75581.0,333.73,334.83,332.91,334.29,75581.0
2022-03-14 11:30:00,334.1,335.29,333.55,334.14,76888.0,334.1,335.29,333.55,334.14,76888.0
2022-03-14 11:40:00,334.07,334.31,332.28,332.28,45566.0,334.07,334.31,332.28,332.28,45566.0
2022-03-14 11:50:00,332.39,332.66,332.0,332.48,40197.0,332.39,332.66,332.0,332.48,40197.0
2022-03-14 12:00:00,332.23,332.46,331.0,331.33,91710.0,332.23,332.46,331.0,331.33,91710.0
2022-03-14 12:10:00,331.35,334.11,331.35,333.96,61994.0,331.35,334.11,331.35,333.96,61994.0
2022-03-14 12:20:00,333.92,334.27,332.49,333.04,64809.0,333.92,334.27,332.49,333.04,64809.0
2022-03-14 12:30:00,332.79,334.47,332.79,333.83,51646.0,332.79,334.47,332.79,333.83,51646.0
2022-03-14 12:40:00,333.6,334.16,332.76,333.77,41601.0,333.6,334.16,332.76,333.77,41601.0
2022-03-14 12:50:00,333.79,334.11,332.0,332.28,65837.0,333.79,334.11,332.0,332.28,65837.0
2022-03-14 13:00:00,332.32,332.84,331.39,331.49,67262.0,332.32,332.84,331.39,331.49,67262.0
2022-03-14 13:10:00,331.43,332.95,331.43,332.55,46658.0,331.43,332.95,331.43,332.55,46658.0
2022-03-14 13:20:00,332.48,332.97,331.64,331.64,33546.0,332.48,332.97,331.64,331.64,33546.0
2022-03-14 13:30:00,331.72,331.94,330.38,330.59,84241.0,331.72,331.94,330.38,330.59,84241.0
2022-03-14 13:40:00,330.55,331.18,330.2,330.59,64466.0,330.55,331.18,330.2,330.59,64466.0
2022-03-14 13:50:00,330.67,333.05,330.62,331.15,67071.0,330.67,333.05,330.62,331.15,67071.0
2022-03-14 14:00:00,331.17,331.78,330.84,331.52,36504.0,331.17,331.78,330.84,331.52,36504.0
2022-03-14 14:10:00,331.41,332.7,331.26,332.7,49591.0,331.41,332.7,331.26,332.7,49591.0
2022-03-14 14:20:00,332.72,333.49,332.17,332.29,44031.0,332.72,333.49,332.17,332.29,44031.0
2022-03-14 14:30:00,332.35,333.03,332.2,332.78,31320.0,332.35,333.03,332.2,332.78,31320.0
2022-03-14 14:40:00,332.71,332.79,331.67,331.87,37302.0,332.71,332.79,331.67,331.87,37302.0
2022-03-14 14:50:00,331.85,332.5,331.3,331.49,75887.0,331.85,332.5,331.3,331.49,75887.0
2022-03-14 15:00:00,331.47,332.36,330.59,330.99,77570.0,331.47,332.36,330.59,330.99,77570.0
2022-03-14 15:10:00,330.87,333.86,330.87,332.42,100597.0,330.87,333.86,330.87,332.42,100597.0
2022-03-14 15:20:00,332.33,334.03,332.0,332.24,80639.0,332.33,334.03,332.0,332.24,80639.0
2022-03-14 15:30:00,332.06,332.12,329.9,330.78,102731.0,332.06,332.12,329.9,330.78,102731.0
2022-03-14 15:40:00,330.72,332.58,330.59,332.03,90223.0,330.72,332.58,330.59,332.03,90223.0
2022-03-14 15:50:00,332.02,332.02,330.54,330.83,180804.0,332.02,332.02,330.54,330.83,180804.0
2022-03-15 09:30:00,334.99,337.9,334.33,334.72,191370.0,334.99,337.9,334.33,334.72,191370.0
2022-03-15 09:40:00,334.91,335.49,332.36,334.21,81776.0,334.91,335.49,332.36,334.21,81776.0
2022-03-15 09:50:00,334.03,336.66,333.92,335.21,95205.0,334.03,336.66,333.92,335.21,95205.0
2022-03-15 10:00:00,335.0,337.8,334.0,337.73,67561.0,335.0,337.8,334.0,337.73,67561.0
2022-03-15 10:10:00,337.85,341.46,337.25,341.07,120430.0,337.85,341.46,337.25,341.07,120430.0
2022-03-15 10:20:00,341.0,343.86,340.96,343.76,133749.0,341.0,343.86,340.96,343.76,133749.0
2022-03-15 10:30:00,343.81,344.17,341.35,342.47,74389.0,343.81,344.17,341.35,342.47,74389.0
2022-03-15 10:40:00,342.41,343.77,341.8,342.98,50712.0,342.41,343.77,341.8,342.98,50712.0
2022-03-15 10:50:00,343.1,343.1,341.0,341.8,64769.0,343.1,343.1,341.0,341.8,64769.0
2022-03-15 11:00:00,341.98,343.25,341.09,341.44,47951.0,341.98,343.25,341.09,341.44,47951.0
2022-03-15 11:10:00,341.53,342.04,340.14,340.24,59925.0,341.53,342.04,340.14,340.24,59925.0
2022-03-15 11:20:00,340.18,340.46,339.25,340.06,84615.0,340.18,340.46,339.25,340.06,84615.0
2022-03-15 11:30:00,340.11,340.79,339.54,340.0,77336.0,340.11,340.79,339.54,340.0,77336.0
2022-03-15 11:40:00,339.84,340.32,338.33,338.68,51579.0,339.84,340.32,338.33,338.68,51579.0
2022-03-15 11:50:00,338.39,338.66,336.11,337.39,58912.0,338.39,338.66,336.11,337.39,58912.0
2022-03-15 12:00:00,337.21,338.8,336.34,338.33,82677.0,337.21,338.8,336.34,338.33,82677.0
2022-03-15 12:10:00,338.27,339.04,337.51,338.65,39979.0,338.27,339.04,337.51,338.65,39979.0
2022-03-15 12:20:00,338.46,339.3,337.56,338.58,26134.0,338.46,339.3,337.56,338.58,26134.0
2022-03-15 12:30:00,338.8,339.2,337.85,338.27,27303.0,338.8,339.2,337.85,338.27,27303.0
2022-03-15 12:40:00,338.19,338.33,337.47,337.49,31818.0,338.19,338.33,337.47,337.49,31818.0
2022-03-15 12:50:00,337.48,338.1,336.64,337.85,30852.0,337.48,338.1,336.64,337.85,30852.0
2022-03-15 13:00:00,337.93,339.13,337.71,339.03,42701.0,337.93,339.13,337.71,339.03,42701.0
2022-03-15 13:10:00,338.46,338.81,337.11,337.48,21825.0,338.46,338.81,337.11,337.48,21825.0
2022-03-15 13:20:00,337.32,338.32,337.28,337.28,24401.0,337.32,338.32,337.28,337.28,24401.0
2022-03-15 13:30:00,337.42,339.03,337.4,338.11,24500.0,337.42,339.03,337.4,338.11,24500.0
2022-03-15 13:40:00,338.24,338.85,337.08,337.32,41414.0,338.24,338.85,337.08,337.32,41414.0
2022-03-15 13:50:00,337.3,339.29,337.27,338.87,48935.0,337.3,339.29,337.27,338.87,48935.0
2022-03-15 14:00:00,338.6,339.33,337.46,337.49,57476.0,338.6,339.33,337.46,337.49,57476.0
2022-03-15 14:10:00,337.66,338.74,337.17,337.59,42825.0,337.66,338.74,337.17,337.59,42825.0
2022-03-15 14:20:00,337.49,338.23,336.87,337.85,28233.0,337.49,338.23,336.87,337.85,28233.0
2022-03-15 14:30:00,337.73,339.06,337.46,338.1,35252.0,337.73,339.06,337.46,338.1,35252.0
2022-03-15 14:40:00,338.37,339.39,338.31,338.56,57805.0,338.37,339.39,338.31,338.56,57805.0
2022-03-15 14:50:00,338.64,339.09,338.27,338.7,70329.0,338.64,339.09,338.27,338.7,70329.0
2022-03-15 15:00:00,338.56,340.0,337.74,339.62,59866.0,338.56,340.0,337.74,339.62,59866.0
2022-03-15 15:10:00,339.74,342.14,339.53,341.9,60549.0,339.74,342.14,339.53,341.9,60549.0
2022-03-15 15:20:00,341.97,343.48,341.76,342.51,86675.0,341.97,343.48,341.76,342.51,86675.0
2022-03-15 15:30:00,342.6,344.06,342.59,343.93,84756.0,342.6,344.06,342.59,343.93,84756.0
2022-03-15 15:40:00,343.95,344.31,343.27,344.19,143790.0,343.95,344.31,343.27,344.19,143790.0
2022-03-15 15:50:00,344.5,345.36,343.39,343.69,235496.0,344.5,345.36,343.39,343.69,235496.0
2022-03-16 09:30:00,348.01,351.57,347.48,350.22,209758.0,348.01,351.57,347.48,350.22,209758.0
2022-03-16 09:40:00,350.14,352.8,348.64,351.56,101651.0,350.14,352.8,348.64,351.56,101651.0
2022-03-16 09:50:00,351.58,354.0,350.59,350.88,88944.0,351.58,354.0,350.59,350.88,88944.0
2022-03-16 10:00:00,351.22,352.47,350.03,350.75,75316.0,351.22,352.47,350.03,350.75,75316.0
2022-03-16 10:10:00,350.41,354.47,349.62,353.48,105873.0,350.41,354.47,349.62,353.48,105873.0
2022-03-16 10:20:00,353.5,355.47,352.1,353.95,110630.0,353.5,355.47,352.1,353.95,110630.0
2022-03-16 10:30:00,354.11,355.5,353.82,354.88,134919.0,354.11,355.5,353.82,354.88,134919.0
2022-03-16 10:40:00,354.87,355.23,352.0,352.45,90816.0,354.87,355.23,352.0,352.45,90816.0
2022-03-16 10:50:00,352.43,355.63,352.37,355.34,89649.0,352.43,355.63,352.37,355.34,89649.0
2022-03-16 11:00:00,355.46,355.6,354.4,355.31,46686.0,355.46,355.6,354.4,355.31,46686.0
2022-03-16 11:10:00,355.3,356.75,355.3,356.32,84756.0,355.3,356.75,355.3,356.32,84756.0
2022-03-16 11:20:00,356.52,357.59,355.19,356.86,40434.0,356.52,357.59,355.19,356.86,40434.0
2022-03-16 11:30:00,356.91,357.5,356.4,356.89,51298.0,356.91,357.5,356.4,356.89,51298.0
2022-03-16 11:40:00,356.87,356.97,355.95,356.28,50165.0,356.87,356.97,355.95,356.28,50165.0
2022-03-16 11:50:00,356.2,356.47,354.61,355.02,45560.0,356.2,356.47,354.61,355.02,45560.0
2022-03-16 12:00:00,355.06,356.0,354.83,355.15,23975.0,355.06,356.0,354.83,355.15,23975.0
2022-03-16 12:10:00,355.23,355.39,354.22,354.7,40488.0,355.23,355.39,354.22,354.7,40488.0
2022-03-16 12:20:00,354.79,354.87,352.33,353.35,52839.0,354.79,354.87,352.33,353.35,52839.0
2022-03-16 12:30:00,353.32,353.33,351.73,351.99,58146.0,353.32,353.33,351.73,351.99,58146.0
2022-03-16 12:40:00,351.88,352.61,350.29,350.37,70983.0,351.88,352.61,350.29,350.37,70983.0
2022-03-16 12:50:00,350.43,351.85,349.84,351.19,46724.0,350.43,351.85,349.84,351.19,46724.0
2022-03-16 13:00:00,351.34,359.99,351.16,351.54,439652.0,351.34,359.99,351.16,351.54,439652.0
2022-03-16 13:10:00,351.38,352.0,350.68,351.75,136676.0,351.38,352.0,350.68,351.75,136676.0
2022-03-16 13:20:00,351.85,351.98,350.95,351.77,91381.0,351.85,351.98,350.95,351.77,91381.0
2022-03-16 13:30:00,351.8,353.43,351.74,352.66,61036.0,351.8,353.43,351.74,352.66,61036.0
2022-03-16 13:40:00,352.66,354.27,351.88,354.27,44851.0,352.66,354.27,351.88,354.27,44851.0
2022-03-16 13:50:00,354.19,354.72,353.24,354.27,48571.0,354.19,354.72,353.24,354.27,48571.0
2022-03-16 14:00:00,354.04,354.3,348.35,348.37,88313.0,354.04,354.3,348.35,348.37,88313.0
2022-03-16 14:10:00,348.71,349.35,346.16,348.58,91287.0,348.71,349.35,346.16,348.58,91287.0
2022-03-16 14:20:00,348.41,348.8,345.36,345.47,78252.0,348.41,348.8,345.36,345.47,78252.0
2022-03-16 14:30:00,345.21,346.86,343.06,346.75,104427.0,345.21,346.86,343.06,346.75,104427.0
2022-03-16 14:40:00,346.68,350.19,346.25,348.98,125519.0,346.68,350.19,346.25,348.98,125519.0
2022-03-16 14:50:00,349.42,352.41,348.66,351.25,85878.0,349.42,352.41,348.66,351.25,85878.0
2022-03-16 15:00:00,351.25,352.2,350.0,350.74,70087.0,351.25,352.2,350.0,350.74,70087.0
2022-03-16 15:10:00,350.69,353.52,350.3,353.52,51170.0,350.69,353.52,350.3,353.52,51170.0
2022-03-16 15:20:00,353.55,354.57,352.95,354.48,76605.0,353.55,354.57,352.95,354.48,76605.0
2022-03-16 15:30:00,354.63,354.79,353.5,354.75,87759.0,354.63,354.79,353.5,354.75,87759.0
2022-03-16 15:40:00,354.69,356.29,354.03,356.13,126498.0,354.69,356.29,354.03,356.13,126498.0
2022-03-16 15:50:00,356.26,357.66,356.26,357.57,375535.0,356.26,357.66,356.26,357.57,375535.0
2022-03-17 09:30:00,359.7,363.2,354.88,362.92,187474.0,359.7,363.2,354.88,362.92,187474.0
2022-03-17 09:40:00,363.02,363.52,358.84,358.91,101918.0,363.02,363.52,358.84,358.91,101918.0
2022-03-17 09:50:00,359.0,364.68,358.54,364.5,118089.0,359.0,364.68,358.54,364.5,118089.0
2022-03-17 10:00:00,364.36,364.78,362.15,363.17,119376.0,364.36,364.78,362.15,363.17,119376.0
2022-03-17 10:10:00,363.32,364.43,362.24,362.67,85356.0,363.32,364.43,362.24,362.67,85356.0
2022-03-17 10:20:00,362.89,366.15,362.73,365.64,77023.0,362.89,366.15,362.73,365.64,77023.0
2022-03-17 10:30:00,365.77,365.79,363.75,364.71,119289.0,365.77,365.79,363.75,364.71,119289.0
2022-03-17 10:40:00,364.87,365.29,361.93,362.17,63513.0,364.87,365.29,361.93,362.17,63513.0
2022-03-17 10:50:00,362.1,362.42,361.01,361.72,52606.0,362.1,362.42,361.01,361.72,52606.0
2022-03-17 11:00:00,361.45,362.06,359.88,361.82,48357.0,361.45,362.06,359.88,361.82,48357.0
2022-03-17 11:10:00,361.7,362.45,360.88,362.17,54914.0,361.7,362.45,360.88,362.17,54914.0
2022-03-17 11:20:00,362.15,363.44,361.59,362.83,34183.0,362.15,363.44,361.59,362.83,34183.0
2022-03-17 11:30:00,362.52,364.22,362.51,363.98,42190.0,362.52,364.22,362.51,363.98,42190.0
2022-03-17 11:40:00,364.13,364.57,362.2,362.25,66782.0,364.13,364.57,362.2,362.25,66782.0
2022-03-17 11:50:00,362.24,364.83,362.01,364.83,45139.0,362.24,364.83,362.01,364.83,45139.0
2022-03-17 12:00:00,364.82,365.0,363.78,364.77,43848.0,364.82,365.0,363.78,364.77,43848.0
2022-03-17 12:10:00,364.95,365.5,363.82,365.5,31805.0,364.95,365.5,363.82,365.5,31805.0
2022-03-17 12:20:00,365.38,366.6,364.88,366.38,47203.0,365.38,366.6,364.88,366.38,47203.0
2022-03-17 12:30:00,366.35,367.41,365.92,367.38,30388.0,366.35,367.41,365.92,367.38,30388.0
2022-03-17 12:40:00,367.26,368.23,366.78,368.18,48085.0,367.26,368.23,366.78,368.18,48085.0
2022-03-17 12:50:00,368.13,368.57,367.3,368.22,46370.0,368.13,368.57,367.3,368.22,46370.0
2022-03-17 13:00:00,368.07,368.33,367.03,367.42,35586.0,368.07,368.33,367.03,367.42,35586.0
2022-03-17 13:10:00,367.42,367.89,366.61,367.43,44441.0,367.42,367.89,366.61,367.43,44441.0
2022-03-17 13:20:00,367.43,369.46,367.25,369.19,39928.0,367.43,369.46,367.25,369.19,39928.0
2022-03-17 13:30:00,369.25,370.87,368.57,370.55,214391.0,369.25,370.87,368.57,370.55,214391.0
2022-03-17 13:40:00,370.63,372.63,370.57,372.41,71562.0,370.63,372.63,370.57,372.41,71562.0
2022-03-17 13:50:00,372.37,373.31,371.86,372.0,87066.0,372.37,373.31,371.86,372.0,87066.0
2022-03-17 14:00:00,371.97,372.2,370.46,371.29,84554.0,371.97,372.2,370.46,371.29,84554.0
2022-03-17 14:10:00,371.35,371.48,369.26,369.58,62384.0,371.35,371.48,369.26,369.58,62384.0
2022-03-17 14:20:00,369.59,370.74,369.17,370.08,143207.0,369.59,370.74,369.17,370.08,143207.0
2022-03-17 14:30:00,370.08,370.52,369.81,370.07,39586.0,370.08,370.52,369.81,370.07,39586.0
2022-03-17 14:40:00,370.13,370.72,369.82,370.61,43152.0,370.13,370.72,369.82,370.61,43152.0
2022-03-17 14:50:00,370.69,370.87,370.0,370.75,42011.0,370.69,370.87,370.0,370.75,42011.0
2022-03-17 15:00:00,370.72,371.96,370.54,371.22,61433.0,370.72,371.96,370.54,371.22,61433.0
2022-03-17 15:10:00,371.28,371.49,369.54,370.36,79387.0,371.28,371.49,369.54,370.36,79387.0
2022-03-17 15:20:00,370.41,370.5,369.5,369.94,55737.0,370.41,370.5,369.5,369.94,55737.0
2022-03-17 15:30:00,370.0,370.25,369.72,370.14,63494.0,370.0,370.25,369.72,370.14,63494.0
2022-03-17 15:40:00,370.13,372.02,370.13,371.83,140966.0,370.13,372.02,370.13,371.83,140966.0
2022-03-17 15:50:00,371.77,371.77,369.9,371.61,320560.0,371.77,371.77,369.9,371.61,320560.0
2022-03-18 09:30:00,372.35,372.93,368.55,369.5,587011.0,372.35,372.93,368.55,369.5,587011.0
2022-03-18 09:40:00,369.53,375.0,368.47,374.66,101412.0,369.53,375.0,368.47,374.66,101412.0
2022-03-18 09:50:00,374.75,375.87,373.42,375.6,111558.0,374.75,375.87,373.42,375.6,111558.0
2022-03-18 10:00:00,375.65,376.0,373.84,374.73,79499.0,375.65,376.0,373.84,374.73,79499.0
2022-03-18 10:10:00,374.9,377.48,374.8,376.01,110962.0,374.9,377.48,374.8,376.01,110962.0
2022-03-18 10:20:00,376.04,377.0,375.2,376.11,82741.0,376.04,377.0,375.2,376.11,82741.0
2022-03-18 10:30:00,376.02,376.43,373.32,373.38,71701.0,376.02,376.43,373.32,373.38,71701.0
2022-03-18 10:40:00,373.18,375.03,372.83,374.2,52096.0,373.18,375.03,372.83,374.2,52096.0
2022-03-18 10:50:00,374.0,375.24,372.98,375.24,82574.0,374.0,375.24,372.98,375.24,82574.0
2022-03-18 11:00:00,375.12,375.61,374.25,374.26,76614.0,375.12,375.61,374.25,374.26,76614.0
2022-03-18 11:10:00,374.29,375.49,374.23,375.25,43010.0,374.29,375.49,374.23,375.25,43010.0
2022-03-18 11:20:00,375.12,375.3,374.02,375.04,27729.0,375.12,375.3,374.02,375.04,27729.0
2022-03-18 11:30:00,375.1,376.5,375.1,376.08,71354.0,375.1,376.5,375.1,376.08,71354.0
2022-03-18 11:40:00,376.14,376.32,374.13,374.13,42825.0,376.14,376.32,374.13,374.13,42825.0
2022-03-18 11:50:00,374.18,375.59,373.69,375.34,52866.0,374.18,375.59,373.69,375.34,52866.0
2022-03-18 12:00:00,375.38,376.23,375.06,375.61,37038.0,375.38,376.23,375.06,375.61,37038.0
2022-03-18 12:10:00,375.61,376.64,375.4,376.64,53127.0,375.61,376.64,375.4,376.64,53127.0
2022-03-18 12:20:00,376.52,378.05,376.16,377.79,84103.0,376.52,378.05,376.16,377.79,84103.0
2022-03-18 12:30:00,377.88,379.02,377.57,379.02,55518.0,377.88,379.02,377.57,379.02,55518.0
2022-03-18 12:40:00,379.09,380.42,379.02,379.99,96535.0,379.09,380.42,379.02,379.99,96535.0
2022-03-18 12:50:00,379.84,380.77,379.84,380.49,38026.0,379.84,380.77,379.84,380.49,38026.0
2022-03-18 13:00:00,380.48,380.48,379.12,379.89,42611.0,380.48,380.48,379.12,379.89,42611.0
2022-03-18 13:10:00,379.8,380.45,379.4,379.69,43689.0,379.8,380.45,379.4,379.69,43689.0
2022-03-18 13:20:00,379.7,381.09,379.57,380.96,67586.0,379.7,381.09,379.57,380.96,67586.0
2022-03-18 13:30:00,380.96,381.8,380.74,381.02,48917.0,380.96,381.8,380.74,381.02,48917.0
2022-03-18 13:40:00,381.1,381.77,380.92,381.63,54186.0,381.1,381.77,380.92,381.63,54186.0
2022-03-18 13:50:00,381.54,381.75,381.13,381.58,46186.0,381.54,381.75,381.13,381.58,46186.0
2022-03-18 14:00:00,381.54,381.55,380.52,380.58,55225.0,381.54,381.55,380.52,380.58,55225.0
2022-03-18 14:10:00,380.5,381.29,380.14,381.17,44393.0,380.5,381.29,380.14,381.17,44393.0
2022-03-18 14:20:00,381.18,381.26,379.66,379.8,58858.0,381.18,381.26,379.66,379.8,58858.0
2022-03-18 14:30:00,379.94,379.94,378.97,379.26,81238.0,379.94,379.94,378.97,379.26,81238.0
2022-03-18 14:40:00,379.25,379.59,378.65,378.87,59805.0,379.25,379.59,378.65,378.87,59805.0
2022-03-18 14:50:00,378.81,380.39,378.81,380.15,71436.0,378.81,380.39,378.81,380.15,71436.0
2022-03-18 15:00:00,380.13,380.17,379.23,379.87,62057.0,380.13,380.17,379.23,379.87,62057.0
2022-03-18 15:10:00,379.86,380.0,378.72,379.24,67374.0,379.86,380.0,378.72,379.24,67374.0
2022-03-18 15:20:00,379.24,379.94,379.1,379.5,68496.0,379.24,379.94,379.1,379.5,68496.0
2022-03-18 15:30:00,379.49,380.41,378.49,378.62,119598.0,379.49,380.41,378.49,378.62,119598.0
2022-03-18 15:40:00,378.62,378.91,378.04,378.31,191552.0,378.62,378.91,378.04,378.31,191552.0
2022-03-18 15:50:00,378.23,380.96,378.14,380.56,466822.0,378.23,380.96,378.14,380.56,466822.0
2022-03-21 09:30:00,377.79,381.82,376.94,379.33,216168.0,377.79,381.82,376.94,379.33,216168.0
2022-03-21 09:40:00,379.33,381.4,375.43,375.43,123974.0,379.33,381.4,375.43,375.43,123974.0
2022-03-21 09:50:00,375.51,376.97,374.04,374.12,85551.0,375.51,376.97,374.04,374.12,85551.0
2022-03-21 10:00:00,374.28,374.79,373.28,373.98,73215.0,374.28,374.79,373.28,373.98,73215.0
2022-03-21 10:10:00,374.01,374.77,372.75,373.83,56495.0,374.01,374.77,372.75,373.83,56495.0
2022-03-21 10:20:00,373.5,373.99,371.5,371.58,77831.0,373.5,373.99,371.5,371.58,77831.0
2022-03-21 10:30:00,371.53,372.9,371.36,372.88,36134.0,371.53,372.9,371.36,372.88,36134.0
2022-03-21 10:40:00,372.89,375.0,372.88,374.22,68277.0,372.89,375.0,372.88,374.22,68277.0
2022-03-21 10:50:00,374.24,374.33,373.41,374.13,45083.0,374.24,374.33,373.41,374.13,45083.0
2022-03-21 11:00:00,374.17,376.37,373.97,376.0,64921.0,374.17,376.37,373.97,376.0,64921.0
2022-03-21 11:10:00,376.08,378.0,376.07,377.71,38407.0,376.08,378.0,376.07,377.71,38407.0
2022-03-21 11:20:00,377.59,377.77,376.52,377.3,88100.0,377.59,377.77,376.52,377.3,88100.0
2022-03-21 11:30:00,377.3,377.45,376.18,377.0,51487.0,377.3,377.45,376.18,377.0,51487.0
2022-03-21 11:40:00,376.95,378.2,376.91,376.96,47932.0,376.95,378.2,376.91,376.96,47932.0
2022-03-21 11:50:00,377.33,378.02,376.72,377.53,27196.0,377.33,378.02,376.72,377.53,27196.0
2022-03-21 12:00:00,377.69,377.9,376.54,377.53,26097.0,377.69,377.9,376.54,377.53,26097.0
2022-03-21 12:10:00,377.64,377.67,376.42,377.11,22641.0,377.64,377.67,376.42,377.11,22641.0
2022-03-21 12:20:00,376.99,378.42,376.67,376.7,45955.0,376.99,378.42,376.67,376.7,45955.0
2022-03-21 12:30:00,376.88,376.88,372.8,373.98,61933.0,376.88,376.88,372.8,373.98,61933.0
2022-03-21 12:40:00,373.74,374.86,373.11,374.37,42878.0,373.74,374.86,373.11,374.37,42878.0
2022-03-21 12:50:00,374.1,374.3,371.38,371.43,81314.0,374.1,374.3,371.38,371.43,81314.0
2022-03-21 13:00:00,371.39,372.17,369.77,370.7,119621.0,371.39,372.17,369.77,370.7,119621.0
2022-03-21 13:10:00,370.81,370.91,369.31,369.41,58508.0,370.81,370.91,369.31,369.41,58508.0
2022-03-21 13:20:00,369.36,370.58,368.94,370.21,39925.0,369.36,370.58,368.94,370.21,39925.0
2022-03-21 13:30:00,370.23,371.6,370.0,371.13,33748.0,370.23,371.6,370.0,371.13,33748.0
2022-03-21 13:40:00,371.13,371.28,369.6,371.13,34566.0,371.13,371.28,369.6,371.13,34566.0
2022-03-21 13:50:00,371.19,371.68,370.87,371.54,24059.0,371.19,371.68,370.87,371.54,24059.0
2022-03-21 14:00:00,371.58,371.79,370.31,371.6,31884.0,371.58,371.79,370.31,371.6,31884.0
2022-03-21 14:10:00,371.51,372.0,370.43,371.05,38168.0,371.51,372.0,370.43,371.05,38168.0
2022-03-21 14:20:00,371.25,373.87,371.25,373.59,45888.0,371.25,373.87,371.25,373.59,45888.0
2022-03-21 14:30:00,373.61,373.75,372.39,372.49,35051.0,373.61,373.75,372.39,372.49,35051.0
2022-03-21 14:40:00,372.4,373.85,371.6,372.0,49158.0,372.4,373.85,371.6,372.0,49158.0
2022-03-21 14:50:00,371.86,371.86,370.13,370.26,53116.0,371.86,371.86,370.13,370.26,53116.0
2022-03-21 15:00:00,370.22,371.18,369.5,371.0,58102.0,370.22,371.18,369.5,371.0,58102.0
2022-03-21 15:10:00,371.0,372.27,370.89,371.37,30837.0,371.0,372.27,370.89,371.37,30837.0
2022-03-21 15:20:00,371.25,371.8,371.03,371.68,36501.0,371.25,371.8,371.03,371.68,36501.0
2022-03-21 15:30:00,371.72,372.48,371.0,371.31,44948.0,371.72,372.48,371.0,371.31,44948.0
2022-03-21 15:40:00,371.37,371.5,369.74,369.81,93402.0,371.37,371.5,369.74,369.81,93402.0
2022-03-21 15:50:00,369.93,374.77,369.93,374.59,192070.0,369.93,374.77,369.93,374.59,192070.0
2022-03-22 09:30:00,371.25,376.53,366.76,376.04,210504.0,371.25,376.53,366.76,376.04,210504.0
2022-03-22 09:40:00,376.24,376.43,371.21,373.02,54778.0,376.24,376.43,371.21,373.02,54778.0
2022-03-22 09:50:00,372.92,377.21,371.6,376.56,51089.0,372.92,377.21,371.6,376.56,51089.0
2022-03-22 10:00:00,376.81,379.97,376.64,378.76,76302.0,376.81,379.97,376.64,378.76,76302.0
2022-03-22 10:10:00,378.56,379.8,376.89,379.63,55728.0,378.56,379.8,376.89,379.63,55728.0
2022-03-22 10:20:00,379.63,380.18,378.01,379.54,96909.0,379.63,380.18,378.01,379.54,96909.0
2022-03-22 10:30:00,379.83,381.58,379.81,380.44,71309.0,379.83,381.58,379.81,380.44,71309.0
2022-03-22 10:40:00,380.76,382.25,380.22,381.91,45774.0,380.76,382.25,380.22,381.91,45774.0
2022-03-22 10:50:00,381.73,382.84,381.48,382.16,36415.0,381.73,382.84,381.48,382.16,36415.0
2022-03-22 11:00:00,382.17,383.75,381.88,383.46,40216.0,382.17,383.75,381.88,383.46,40216.0
2022-03-22 11:10:00,383.42,385.92,383.42,385.9,90821.0,383.42,385.92,383.42,385.9,90821.0
2022-03-22 11:20:00,385.81,386.5,385.32,385.57,57899.0,385.81,386.5,385.32,385.57,57899.0
2022-03-22 11:30:00,385.46,386.2,384.8,385.59,36083.0,385.46,386.2,384.8,385.59,36083.0
2022-03-22 11:40:00,385.72,386.66,384.09,384.54,72145.0,385.72,386.66,384.09,384.54,72145.0
2022-03-22 11:50:00,384.57,385.24,384.36,384.36,25760.0,384.57,385.24,384.36,384.36,25760.0
2022-03-22 12:00:00,384.26,384.63,382.85,384.01,39861.0,384.26,384.63,382.85,384.01,39861.0
2022-03-22 12:10:00,383.95,384.23,381.66,381.8,81317.0,383.95,384.23,381.66,381.8,81317.0
2022-03-22 12:20:00,381.86,382.11,380.9,381.78,29736.0,381.86,382.11,380.9,381.78,29736.0
2022-03-22 12:30:00,381.75,383.53,381.33,382.5,27942.0,381.75,383.53,381.33,382.5,27942.0
2022-03-22 12:40:00,382.62,383.14,381.65,383.14,34500.0,382.62,383.14,381.65,383.14,34500.0
2022-03-22 12:50:00,383.29,383.82,382.58,383.67,20690.0,383.29,383.82,382.58,383.67,20690.0
2022-03-22 13:00:00,383.41,384.36,382.77,382.9,86158.0,383.41,384.36,382.77,382.9,86158.0
2022-03-22 13:10:00,382.75,384.03,382.47,383.74,29813.0,382.75,384.03,382.47,383.74,29813.0
2022-03-22 13:20:00,383.68,383.88,382.34,383.88,23778.0,383.68,383.88,382.34,383.88,23778.0
2022-03-22 13:30:00,383.99,384.58,383.89,384.44,18765.0,383.99,384.58,383.89,384.44,18765.0
2022-03-22 13:40:00,384.61,384.61,383.17,384.03,24284.0,384.61,384.61,383.17,384.03,24284.0
2022-03-22 13:50:00,384.05,384.44,383.63,384.28,27788.0,384.05,384.44,383.63,384.28,27788.0
2022-03-22 14:00:00,384.35,384.4,383.25,383.62,22004.0,384.35,384.4,383.25,383.62,22004.0
2022-03-22 14:10:00,383.64,384.48,383.23,384.17,26036.0,383.64,384.48,383.23,384.17,26036.0
2022-03-22 14:20:00,384.25,384.26,382.22,383.25,20411.0,384.25,384.26,382.22,383.25,20411.0
2022-03-22 14:30:00,383.28,384.0,382.5,383.74,39511.0,383.28,384.0,382.5,383.74,39511.0
2022-03-22 14:40:00,383.78,383.78,382.46,382.58,21503.0,383.78,383.78,382.46,382.58,21503.0
2022-03-22 14:50:00,382.87,384.53,382.71,383.91,43021.0,382.87,384.53,382.71,383.91,43021.0
2022-03-22 15:00:00,383.94,385.64,383.94,385.56,62592.0,383.94,385.64,383.94,385.56,62592.0
2022-03-22 15:10:00,385.48,386.66,385.24,385.97,97889.0,385.48,386.66,385.24,385.97,97889.0
2022-03-22 15:20:00,385.97,386.18,384.8,384.86,46372.0,385.97,386.18,384.8,384.86,46372.0
2022-03-22 15:30:00,384.91,385.65,383.81,383.97,42019.0,384.91,385.65,383.81,383.97,42019.0
2022-03-22 15:40:00,384.03,384.11,383.13,383.72,62495.0,384.03,384.11,383.13,383.72,62495.0
2022-03-22 15:50:00,383.83,384.18,382.2,383.0,130016.0,383.83,384.18,382.2,383.0,130016.0
2022-03-23 09:30:00,379.47,382.46,377.61,378.84,103180.0,379.47,382.46,377.61,378.84,103180.0
2022-03-23 09:40:00,378.81,380.48,377.03,378.23,59642.0,378.81,380.48,377.03,378.23,59642.0
2022-03-23 09:50:00,377.98,378.69,375.8,377.6,59585.0,377.98,378.69,375.8,377.6,59585.0
2022-03-23 10:00:00,377.42,378.7,376.0,378.25,37456.0,377.42,378.7,376.0,378.25,37456.0
2022-03-23 10:10:00,377.77,380.34,377.1,379.44,37843.0,377.77,380.34,377.1,379.44,37843.0
2022-03-23 10:20:00,379.48,379.65,378.5,379.12,18441.0,379.48,379.65,378.5,379.12,18441.0
2022-03-23 10:30:00,379.11,380.7,378.72,380.57,28934.0,379.11,380.7,378.72,380.57,28934.0
2022-03-23 10:40:00,380.67,381.15,378.42,379.28,37619.0,380.67,381.15,378.42,379.28,37619.0
2022-03-23 10:50:00,379.38,380.12,378.67,379.61,45614.0,379.38,380.12,378.67,379.61,45614.0
2022-03-23 11:00:00,379.67,380.21,379.01,379.79,48407.0,379.67,380.21,379.01,379.79,48407.0
2022-03-23 11:10:00,379.73,380.72,379.35,380.21,36170.0,379.73,380.72,379.35,380.21,36170.0
2022-03-23 11:20:00,380.17,381.44,379.86,380.17,48960.0,380.17,381.44,379.86,380.17,48960.0
2022-03-23 11:30:00,379.9,380.67,379.81,380.55,34787.0,379.9,380.67,379.81,380.55,34787.0
2022-03-23 11:40:00,380.46,380.69,379.73,380.0,42741.0,380.46,380.69,379.73,380.0,42741.0
2022-03-23 11:50:00,380.06,381.13,379.5,381.0,139442.0,380.06,381.13,379.5,381.0,139442.0
2022-03-23 12:00:00,380.79,381.21,378.91,379.17,44355.0,380.79,381.21,378.91,379.17,44355.0
2022-03-23 12:10:00,379.11,380.73,378.09,380.42,38985.0,379.11,380.73,378.09,380.42,38985.0
2022-03-23 12:20:00,380.41,380.42,379.27,379.98,23791.0,380.41,380.42,379.27,379.98,23791.0
2022-03-23 12:30:00,380.03,380.05,378.52,379.22,14296.0,380.03,380.05,378.52,379.22,14296.0
2022-03-23 12:40:00,379.09,379.16,377.18,377.9,23711.0,379.09,379.16,377.18,377.9,23711.0
2022-03-23 12:50:00,378.03,380.09,377.86,379.84,28701.0,378.03,380.09,377.86,379.84,28701.0
2022-03-23 13:00:00,379.64,379.79,378.11,379.08,11511.0,379.64,379.79,378.11,379.08,11511.0
2022-03-23 13:10:00,378.94,379.12,377.89,378.17,16889.0,378.94,379.12,377.89,378.17,16889.0
2022-03-23 13:20:00,378.3,378.56,376.71,377.1,47131.0,378.3,378.56,376.71,377.1,47131.0
2022-03-23 13:30:00,376.73,378.22,376.73,378.0,20502.0,376.73,378.22,376.73,378.0,20502.0
2022-03-23 13:40:00,378.01,378.01,376.95,377.51,10979.0,378.01,378.01,376.95,377.51,10979.0
2022-03-23 13:50:00,377.21,378.18,376.69,378.04,25499.0,377.21,378.18,376.69,378.04,25499.0
2022-03-23 14:00:00,378.0,378.14,376.68,376.8,21083.0,378.0,378.14,376.68,376.8,21083.0
2022-03-23 14:10:00,376.95,376.95,375.7,376.51,28284.0,376.95,376.95,375.7,376.51,28284.0
2022-03-23 14:20:00,376.55,376.63,375.87,376.45,24352.0,376.55,376.63,375.87,376.45,24352.0
2022-03-23 14:30:00,376.38,377.27,376.24,377.27,26128.0,376.38,377.27,376.24,377.27,26128.0
2022-03-23 14:40:00,377.34,378.0,376.94,377.9,20733.0,377.34,378.0,376.94,377.9,20733.0
2022-03-23 14:50:00,378.0,378.0,376.01,376.23,28529.0,378.0,378.0,376.01,376.23,28529.0
2022-03-23 15:00:00,376.16,376.67,375.45,375.56,28903.0,376.16,376.67,375.45,375.56,28903.0
2022-03-23 15:10:00,375.46,375.61,374.52,374.85,35602.0,375.46,375.61,374.52,374.85,35602.0
2022-03-23 15:20:00,374.95,376.48,374.87,376.15,36537.0,374.95,376.48,374.87,376.15,36537.0
2022-03-23 15:30:00,375.94,376.71,375.77,376.19,33355.0,375.94,376.71,375.77,376.19,33355.0
2022-03-23 15:40:00,376.11,377.09,375.18,376.35,72461.0,376.11,377.09,375.18,376.35,72461.0
2022-03-23 15:50:00,376.21,376.22,374.49,374.55,194456.0,376.21,376.22,374.49,374.55,194456.0
2022-03-24 09:30:00,379.76,379.76,375.84,376.14,132663.0,379.76,379.76,375.84,376.14,132663.0
2022-03-24 09:40:00,376.27,377.77,369.73,369.88,132220.0,376.27,377.77,369.73,369.88,132220.0
2022-03-24 09:50:00,369.59,372.53,368.9,370.97,100217.0,369.59,372.53,368.9,370.97,100217.0
2022-03-24 10:00:00,370.93,373.56,370.8,371.61,51476.0,370.93,373.56,370.8,371.61,51476.0
2022-03-24 10:10:00,371.22,371.85,369.21,370.06,52395.0,371.22,371.85,369.21,370.06,52395.0
2022-03-24 10:20:00,370.12,371.28,369.73,370.94,24762.0,370.12,371.28,369.73,370.94,24762.0
2022-03-24 10:30:00,370.94,373.75,370.1,372.72,39747.0,370.94,373.75,370.1,372.72,39747.0
2022-03-24 10:40:00,372.75,374.53,372.21,374.02,42724.0,372.75,374.53,372.21,374.02,42724.0
2022-03-24 10:50:00,373.93,374.98,373.19,373.71,46733.0,373.93,374.98,373.19,373.71,46733.0
2022-03-24 11:00:00,373.76,375.13,372.68,372.69,47605.0,373.76,375.13,372.68,372.69,47605.0
2022-03-24 11:10:00,372.54,373.8,372.19,373.4,38538.0,372.54,373.8,372.19,373.4,38538.0
2022-03-24 11:20:00,373.42,376.44,373.32,375.56,40042.0,373.42,376.44,373.32,375.56,40042.0
2022-03-24 11:30:00,375.65,376.6,375.19,375.51,26523.0,375.65,376.6,375.19,375.51,26523.0
2022-03-24 11:40:00,375.34,376.16,374.62,374.62,32732.0,375.34,376.16,374.62,374.62,32732.0
2022-03-24 11:50:00,374.62,375.47,374.41,374.94,26037.0,374.62,375.47,374.41,374.94,26037.0
2022-03-24 12:00:00,374.82,374.83,373.23,373.54,49711.0,374.82,374.83,373.23,373.54,49711.0
2022-03-24 12:10:00,373.44,374.38,373.03,374.34,62193.0,373.44,374.38,373.03,374.34,62193.0
2022-03-24 12:20:00,374.38,375.2,373.27,373.54,56367.0,374.38,375.2,373.27,373.54,56367.0
2022-03-24 12:30:00,373.39,374.36,373.3,374.08,27443.0,373.39,374.36,373.3,374.08,27443.0
2022-03-24 12:40:00,374.11,374.53,373.75,373.76,20210.0,374.11,374.53,373.75,373.76,20210.0
2022-03-24 12:50:00,373.88,375.08,373.71,374.94,31843.0,373.88,375.08,373.71,374.94,31843.0
2022-03-24 13:00:00,374.96,375.7,373.62,373.71,28948.0,374.96,375.7,373.62,373.71,28948.0
2022-03-24 13:10:00,373.68,375.0,373.59,374.85,22690.0,373.68,375.0,373.59,374.85,22690.0
2022-03-24 13:20:00,374.7,375.03,374.1,374.15,17528.0,374.7,375.03,374.1,374.15,17528.0
2022-03-24 13:30:00,374.24,374.35,373.01,373.28,21343.0,374.24,374.35,373.01,373.28,21343.0
2022-03-24 13:40:00,373.31,373.68,372.8,372.83,19962.0,373.31,373.68,372.8,372.83,19962.0
2022-03-24 13:50:00,372.73,373.23,372.37,373.23,20920.0,372.73,373.23,372.37,373.23,20920.0
2022-03-24 14:00:00,373.18,374.27,373.15,373.27,21646.0,373.18,374.27,373.15,373.27,21646.0
2022-03-24 14:10:00,373.28,373.5,372.54,373.08,20904.0,373.28,373.5,372.54,373.08,20904.0
2022-03-24 14:20:00,373.08,373.13,372.19,372.36,33967.0,373.08,373.13,372.19,372.36,33967.0
2022-03-24 14:30:00,372.34,372.64,371.75,372.15,38738.0,372.34,372.64,371.75,372.15,38738.0
2022-03-24 14:40:00,372.1,372.66,372.03,372.43,34292.0,372.1,372.66,372.03,372.43,34292.0
2022-03-24 14:50:00,372.52,373.6,372.41,373.11,61532.0,372.52,373.6,372.41,373.11,61532.0
2022-03-24 15:00:00,373.17,374.07,372.75,373.85,37365.0,373.17,374.07,372.75,373.85,37365.0
2022-03-24 15:10:00,373.81,374.38,373.59,373.86,36631.0,373.81,374.38,373.59,373.86,36631.0
2022-03-24 15:20:00,373.97,375.09,373.81,374.73,60924.0,373.97,375.09,373.81,374.73,60924.0
2022-03-24 15:30:00,374.81,375.18,374.32,374.43,36678.0,374.81,375.18,374.32,374.43,36678.0
2022-03-24 15:40:00,374.5,375.08,374.1,374.74,61834.0,374.5,375.08,374.1,374.74,61834.0
2022-03-24 15:50:00,374.87,375.88,374.74,375.83,175645.0,374.87,375.88,374.74,375.83,175645.0
2022-03-25 09:30:00,377.07,377.64,374.52,374.81,110001.0,377.07,377.64,374.52,374.81,110001.0
2022-03-25 09:40:00,375.15,375.37,373.21,373.35,51039.0,375.15,375.37,373.21,373.35,51039.0
2022-03-25 09:50:00,373.29,374.0,371.5,371.78,74985.0,373.29,374.0,371.5,371.78,74985.0
2022-03-25 10:00:00,372.06,372.12,369.38,370.12,62138.0,372.06,372.12,369.38,370.12,62138.0
2022-03-25 10:10:00,370.09,370.83,369.51,370.6,49743.0,370.09,370.83,369.51,370.6,49743.0
2022-03-25 10:20:00,370.69,372.44,370.5,370.79,40421.0,370.69,372.44,370.5,370.79,40421.0
2022-03-25 10:30:00,370.79,371.51,370.31,370.78,33455.0,370.79,371.51,370.31,370.78,33455.0
2022-03-25 10:40:00,370.82,371.95,370.24,370.92,39910.0,370.82,371.95,370.24,370.92,39910.0
2022-03-25 10:50:00,370.98,371.12,369.42,370.36,43322.0,370.98,371.12,369.42,370.36,43322.0
2022-03-25 11:00:00,370.53,370.53,367.44,367.44,54745.0,370.53,370.53,367.44,367.44,54745.0
2022-03-25 11:10:00,367.37,368.19,366.7,368.06,47951.0,367.37,368.19,366.7,368.06,47951.0
2022-03-25 11:20:00,367.76,368.32,366.52,367.19,46726.0,367.76,368.32,366.52,367.19,46726.0
2022-03-25 11:30:00,367.04,368.07,366.97,367.5,40811.0,367.04,368.07,366.97,367.5,40811.0
2022-03-25 11:40:00,367.62,368.55,367.33,367.34,38787.0,367.62,368.55,367.33,367.34,38787.0
2022-03-25 11:50:00,367.5,368.07,366.5,366.7,38825.0,367.5,368.07,366.5,366.7,38825.0
2022-03-25 12:00:00,366.76,368.11,366.43,367.74,37301.0,366.76,368.11,366.43,367.74,37301.0
2022-03-25 12:10:00,367.62,369.37,367.61,368.96,30335.0,367.62,369.37,367.61,368.96,30335.0
2022-03-25 12:20:00,369.0,369.0,367.76,368.73,30442.0,369.0,369.0,367.76,368.73,30442.0
2022-03-25 12:30:00,368.72,368.74,367.31,367.74,24249.0,368.72,368.74,367.31,367.74,24249.0
2022-03-25 12:40:00,367.9,368.85,367.37,368.5,18829.0,367.9,368.85,367.37,368.5,18829.0
2022-03-25 12:50:00,368.36,369.0,367.61,368.19,15034.0,368.36,369.0,367.61,368.19,15034.0
2022-03-25 13:00:00,368.25,368.4,367.5,367.85,23265.0,368.25,368.4,367.5,367.85,23265.0
2022-03-25 13:10:00,367.69,370.79,367.49,370.73,40275.0,367.69,370.79,367.49,370.73,40275.0
2022-03-25 13:20:00,370.65,371.0,369.54,370.75,44982.0,370.65,371.0,369.54,370.75,44982.0
2022-03-25 13:30:00,370.82,372.16,370.76,372.11,36427.0,370.82,372.16,370.76,372.11,36427.0
2022-03-25 13:40:00,371.95,372.2,371.39,372.12,35738.0,371.95,372.2,371.39,372.12,35738.0
2022-03-25 13:50:00,372.25,372.5,371.62,372.02,21891.0,372.25,372.5,371.62,372.02,21891.0
2022-03-25 14:00:00,372.25,372.95,371.56,372.44,40271.0,372.25,372.95,371.56,372.44,40271.0
2022-03-25 14:10:00,372.44,373.25,372.24,372.81,35474.0,372.44,373.25,372.24,372.81,35474.0
2022-03-25 14:20:00,372.91,374.04,372.82,374.02,36955.0,372.91,374.04,372.82,374.02,36955.0
2022-03-25 14:30:00,373.89,374.52,373.37,374.18,44611.0,373.89,374.52,373.37,374.18,44611.0
2022-03-25 14:40:00,374.25,374.81,373.74,374.28,49045.0,374.25,374.81,373.74,374.28,49045.0
2022-03-25 14:50:00,374.31,374.99,373.82,374.78,46849.0,374.31,374.99,373.82,374.78,46849.0
2022-03-25 15:00:00,374.83,375.01,372.79,372.95,47733.0,374.83,375.01,372.79,372.95,47733.0
2022-03-25 15:10:00,372.99,374.0,372.66,373.34,40510.0,372.99,374.0,372.66,373.34,40510.0
2022-03-25 15:20:00,373.07,373.08,371.64,371.78,43438.0,373.07,373.08,371.64,371.78,43438.0
2022-03-25 15:30:00,371.78,371.89,370.95,371.46,53251.0,371.78,371.89,370.95,371.46,53251.0
2022-03-25 15:40:00,371.47,373.37,371.47,373.36,59099.0,371.47,373.37,371.47,373.36,59099.0
2022-03-25 15:50:00,373.39,374.1,372.8,374.05,168099.0,373.39,374.1,372.8,374.05,168099.0
2022-03-28 09:30:00,375.23,380.28,375.1,379.96,156295.0,375.23,380.28,375.1,379.96,156295.0
2022-03-28 09:40:00,379.82,380.24,375.66,375.75,74975.0,379.82,380.24,375.66,375.75,74975.0
2022-03-28 09:50:00,376.12,377.35,371.16,371.21,85642.0,376.12,377.35,371.16,371.21,85642.0
2022-03-28 10:00:00,371.02,371.45,369.6,370.2,100270.0,371.02,371.45,369.6,370.2,100270.0
2022-03-28 10:10:00,370.37,371.63,367.83,368.19,76751.0,370.37,371.63,367.83,368.19,76751.0
2022-03-28 10:20:00,368.27,369.75,366.73,369.65,97558.0,368.27,369.75,366.73,369.65,97558.0
2022-03-28 10:30:00,369.77,370.24,368.58,370.21,48351.0,369.77,370.24,368.58,370.21,48351.0
2022-03-28 10:40:00,370.16,373.71,370.15,373.12,81487.0,370.16,373.71,370.15,373.12,81487.0
2022-03-28 10:50:00,373.23,374.5,372.91,373.86,45050.0,373.23,374.5,372.91,373.86,45050.0
2022-03-28 11:00:00,373.87,374.18,372.04,372.45,51531.0,373.87,374.18,372.04,372.45,51531.0
2022-03-28 11:10:00,372.7,374.42,372.01,374.29,67538.0,372.7,374.42,372.01,374.29,67538.0
2022-03-28 11:20:00,374.26,374.4,372.74,374.16,111290.0,374.26,374.4,372.74,374.16,111290.0
2022-03-28 11:30:00,374.11,374.3,370.63,370.94,94653.0,374.11,374.3,370.63,370.94,94653.0
2022-03-28 11:40:00,371.06,372.34,370.54,370.7,48991.0,371.06,372.34,370.54,370.7,48991.0
2022-03-28 11:50:00,370.66,371.14,369.8,370.01,37089.0,370.66,371.14,369.8,370.01,37089.0
2022-03-28 12:00:00,369.82,370.6,368.88,369.25,43698.0,369.82,370.6,368.88,369.25,43698.0
2022-03-28 12:10:00,369.34,369.53,367.3,367.4,40674.0,369.34,369.53,367.3,367.4,40674.0
2022-03-28 12:20:00,367.75,369.29,367.5,368.47,24006.0,367.75,369.29,367.5,368.47,24006.0
2022-03-28 12:30:00,368.46,370.77,368.34,370.6,35827.0,368.46,370.77,368.34,370.6,35827.0
2022-03-28 12:40:00,370.5,370.71,369.15,369.81,19677.0,370.5,370.71,369.15,369.81,19677.0
2022-03-28 12:50:00,369.86,370.92,369.78,370.82,16965.0,369.86,370.92,369.78,370.82,16965.0
2022-03-28 13:00:00,370.83,371.29,370.07,370.2,15930.0,370.83,371.29,370.07,370.2,15930.0
2022-03-28 13:10:00,370.13,370.56,369.8,370.15,17594.0,370.13,370.56,369.8,370.15,17594.0
2022-03-28 13:20:00,370.3,373.93,370.15,373.57,51252.0,370.3,373.93,370.15,373.57,51252.0
2022-03-28 13:30:00,373.63,374.42,373.11,373.84,25598.0,373.63,374.42,373.11,373.84,25598.0
2022-03-28 13:40:00,373.82,374.6,373.74,373.84,26314.0,373.82,374.6,373.74,373.84,26314.0
2022-03-28 13:50:00,373.84,373.96,372.5,372.91,31763.0,373.84,373.96,372.5,372.91,31763.0
2022-03-28 14:00:00,372.93,373.36,372.31,373.25,32459.0,372.93,373.36,372.31,373.25,32459.0
2022-03-28 14:10:00,373.25,373.32,371.83,372.1,40448.0,373.25,373.32,371.83,372.1,40448.0
2022-03-28 14:20:00,372.27,373.96,372.07,373.71,29988.0,372.27,373.96,372.07,373.71,29988.0
2022-03-28 14:30:00,373.61,374.0,373.48,373.82,31217.0,373.61,374.0,373.48,373.82,31217.0
2022-03-28 14:40:00,374.07,376.08,373.5,375.91,55171.0,374.07,376.08,373.5,375.91,55171.0
2022-03-28 14:50:00,375.98,377.35,375.62,376.97,54032.0,375.98,377.35,375.62,376.97,54032.0
2022-03-28 15:00:00,377.4,377.42,376.49,377.18,33714.0,377.4,377.42,376.49,377.18,33714.0
2022-03-28 15:10:00,377.02,378.44,377.01,377.87,58356.0,377.02,378.44,377.01,377.87,58356.0
2022-03-28 15:20:00,377.8,379.03,377.57,378.92,68783.0,377.8,379.03,377.57,378.92,68783.0
2022-03-28 15:30:00,379.0,379.9,378.0,378.16,61206.0,379.0,379.9,378.0,378.16,61206.0
2022-03-28 15:40:00,378.12,378.47,377.48,378.47,65326.0,378.12,378.47,377.48,378.47,65326.0
2022-03-28 15:50:00,378.4,378.61,377.59,378.51,134905.0,378.4,378.61,377.59,378.51,134905.0
2022-03-29 09:30:00,384.39,388.75,383.72,385.26,230892.0,384.39,388.75,383.72,385.26,230892.0
2022-03-29 09:40:00,385.24,388.38,383.5,384.28,87809.0,385.24,388.38,383.5,384.28,87809.0
2022-03-29 09:50:00,384.28,386.26,383.53,384.0,63411.0,384.28,386.26,383.53,384.0,63411.0
2022-03-29 10:00:00,383.92,384.32,381.0,381.23,78106.0,383.92,384.32,381.0,381.23,78106.0
2022-03-29 10:10:00,381.33,382.56,380.33,381.75,76740.0,381.33,382.56,380.33,381.75,76740.0
2022-03-29 10:20:00,381.75,385.3,381.35,384.99,47923.0,381.75,385.3,381.35,384.99,47923.0
2022-03-29 10:30:00,385.04,385.3,382.95,383.04,46298.0,385.04,385.3,382.95,383.04,46298.0
2022-03-29 10:40:00,383.01,385.88,382.59,385.71,72995.0,383.01,385.88,382.59,385.71,72995.0
2022-03-29 10:50:00,385.91,388.5,385.91,387.67,53006.0,385.91,388.5,385.91,387.67,53006.0
2022-03-29 11:00:00,387.79,388.47,386.52,388.15,84494.0,387.79,388.47,386.52,388.15,84494.0
2022-03-29 11:10:00,388.11,392.14,388.11,391.99,150590.0,388.11,392.14,388.11,391.99,150590.0
2022-03-29 11:20:00,391.91,392.87,389.74,391.57,118304.0,391.91,392.87,389.74,391.57,118304.0
2022-03-29 11:30:00,391.45,392.65,390.24,392.6,96738.0,391.45,392.65,390.24,392.6,96738.0
2022-03-29 11:40:00,392.63,393.19,391.56,393.14,78839.0,392.63,393.19,391.56,393.14,78839.0
2022-03-29 11:50:00,393.22,393.77,392.23,393.35,62042.0,393.22,393.77,392.23,393.35,62042.0
2022-03-29 12:00:00,393.38,393.52,391.48,391.88,76119.0,393.38,393.52,391.48,391.88,76119.0
2022-03-29 12:10:00,392.01,393.04,391.58,392.93,46521.0,392.01,393.04,391.58,392.93,46521.0
2022-03-29 12:20:00,392.91,393.37,390.2,390.79,75477.0,392.91,393.37,390.2,390.79,75477.0
2022-03-29 12:30:00,390.77,390.77,389.8,390.13,70425.0,390.77,390.77,389.8,390.13,70425.0
2022-03-29 12:40:00,390.12,390.49,389.89,390.28,43920.0,390.12,390.49,389.89,390.28,43920.0
2022-03-29 12:50:00,390.32,390.4,389.55,389.95,35185.0,390.32,390.4,389.55,389.95,35185.0
2022-03-29 13:00:00,390.0,390.02,388.55,388.78,34018.0,390.0,390.02,388.55,388.78,34018.0
2022-03-29 13:10:00,388.73,389.18,388.1,388.4,27004.0,388.73,389.18,388.1,388.4,27004.0
2022-03-29 13:20:00,388.58,390.54,387.8,390.21,79217.0,388.58,390.54,387.8,390.21,79217.0
2022-03-29 13:30:00,390.29,392.83,390.15,392.29,79955.0,390.29,392.83,390.15,392.29,79955.0
2022-03-29 13:40:00,392.33,392.54,391.73,392.26,70385.0,392.33,392.54,391.73,392.26,70385.0
2022-03-29 13:50:00,392.3,392.53,391.71,392.22,39780.0,392.3,392.53,391.71,392.22,39780.0
2022-03-29 14:00:00,392.3,392.79,391.89,392.79,26216.0,392.3,392.79,391.89,392.79,26216.0
2022-03-29 14:10:00,392.7,393.0,392.25,392.37,49232.0,392.7,393.0,392.25,392.37,49232.0
2022-03-29 14:20:00,392.44,393.56,392.29,393.46,34176.0,392.44,393.56,392.29,393.46,34176.0
2022-03-29 14:30:00,393.4,395.19,393.11,394.68,80758.0,393.4,395.19,393.11,394.68,80758.0
2022-03-29 14:40:00,394.6,395.12,394.38,394.56,49330.0,394.6,395.12,394.38,394.56,49330.0
2022-03-29 14:50:00,394.52,395.12,394.48,394.66,44664.0,394.52,395.12,394.48,394.66,44664.0
2022-03-29 15:00:00,394.77,395.3,394.0,395.04,63858.0,394.77,395.3,394.0,395.04,63858.0
2022-03-29 15:10:00,395.14,395.42,394.3,395.17,63489.0,395.14,395.42,394.3,395.17,63489.0
2022-03-29 15:20:00,395.2,395.8,394.72,395.8,74749.0,395.2,395.8,394.72,395.8,74749.0
2022-03-29 15:30:00,395.75,396.5,394.66,394.72,116629.0,395.75,396.5,394.66,394.72,116629.0
2022-03-29 15:40:00,394.77,395.39,392.75,392.9,161882.0,394.77,395.39,392.75,392.9,161882.0
2022-03-29 15:50:00,392.97,393.08,390.13,391.82,233573.0,392.97,393.08,390.13,391.82,233573.0
2022-03-30 09:30:00,388.86,389.73,385.15,385.98,155747.0,388.86,389.73,385.15,385.98,155747.0
2022-03-30 09:40:00,385.93,391.38,385.28,390.67,75163.0,385.93,391.38,385.28,390.67,75163.0
2022-03-30 09:50:00,390.77,391.81,387.14,388.62,65563.0,390.77,391.81,387.14,388.62,65563.0
2022-03-30 10:00:00,388.54,390.87,387.7,388.59,38633.0,388.54,390.87,387.7,388.59,38633.0
2022-03-30 10:10:00,388.95,390.44,388.95,389.86,23531.0,388.95,390.44,388.95,389.86,23531.0
2022-03-30 10:20:00,390.08,391.48,389.6,391.34,40114.0,390.08,391.48,389.6,391.34,40114.0
2022-03-30 10:30:00,391.44,392.7,390.2,392.4,46586.0,391.44,392.7,390.2,392.4,46586.0
2022-03-30 10:40:00,392.3,392.42,388.6,388.86,51269.0,392.3,392.42,388.6,388.86,51269.0
2022-03-30 10:50:00,388.69,389.1,387.1,387.51,60661.0,388.69,389.1,387.1,387.51,60661.0
2022-03-30 11:00:00,387.41,388.11,385.34,385.44,66013.0,387.41,388.11,385.34,385.44,66013.0
2022-03-30 11:10:00,385.33,386.04,383.54,384.58,82632.0,385.33,386.04,383.54,384.58,82632.0
2022-03-30 11:20:00,384.56,384.56,382.94,383.52,68210.0,384.56,384.56,382.94,383.52,68210.0
2022-03-30 11:30:00,383.55,385.38,383.48,384.32,60019.0,383.55,385.38,383.48,384.32,60019.0
2022-03-30 11:40:00,384.37,384.99,383.65,384.37,42229.0,384.37,384.99,383.65,384.37,42229.0
2022-03-30 11:50:00,384.33,385.67,384.29,385.66,39935.0,384.33,385.67,384.29,385.66,39935.0
2022-03-30 12:00:00,385.66,386.68,385.27,385.63,44954.0,385.66,386.68,385.27,385.63,44954.0
2022-03-30 12:10:00,385.44,385.89,385.23,385.51,32147.0,385.44,385.89,385.23,385.51,32147.0
2022-03-30 12:20:00,385.51,386.58,385.09,386.26,26699.0,385.51,386.58,385.09,386.26,26699.0
2022-03-30 12:30:00,386.39,386.45,385.72,386.38,24402.0,386.39,386.45,385.72,386.38,24402.0
2022-03-30 12:40:00,386.34,386.52,384.99,385.64,26355.0,386.34,386.52,384.99,385.64,26355.0
2022-03-30 12:50:00,385.65,387.2,385.36,387.0,45956.0,385.65,387.2,385.36,387.0,45956.0
2022-03-30 13:00:00,387.02,387.39,385.77,385.81,22569.0,387.02,387.39,385.77,385.81,22569.0
2022-03-30 13:10:00,385.83,386.47,385.32,385.49,19529.0,385.83,386.47,385.32,385.49,19529.0
2022-03-30 13:20:00,385.54,385.54,384.4,384.68,27387.0,385.54,385.54,384.4,384.68,27387.0
2022-03-30 13:30:00,384.69,385.73,384.68,385.01,27247.0,384.69,385.73,384.68,385.01,27247.0
2022-03-30 13:40:00,384.72,384.76,383.8,384.29,23728.0,384.72,384.76,383.8,384.29,23728.0
2022-03-30 13:50:00,384.26,384.26,383.61,383.68,29501.0,384.26,384.26,383.61,383.68,29501.0
2022-03-30 14:00:00,383.51,384.19,383.26,384.0,18623.0,383.51,384.19,383.26,384.0,18623.0
2022-03-30 14:10:00,383.91,383.91,380.55,381.97,79589.0,383.91,383.91,380.55,381.97,79589.0
2022-03-30 14:20:00,381.97,382.19,381.39,382.14,34666.0,381.97,382.19,381.39,382.14,34666.0
2022-03-30 14:30:00,382.01,383.04,381.86,382.73,26108.0,382.01,383.04,381.86,382.73,26108.0
2022-03-30 14:40:00,382.83,382.89,381.17,381.55,22735.0,382.83,382.89,381.17,381.55,22735.0
2022-03-30 14:50:00,381.51,382.2,381.31,381.36,19704.0,381.51,382.2,381.31,381.36,19704.0
2022-03-30 15:00:00,381.37,381.69,380.68,380.8,51766.0,381.37,381.69,380.68,380.8,51766.0
2022-03-30 15:10:00,380.82,381.03,379.54,379.85,82765.0,380.82,381.03,379.54,379.85,82765.0
2022-03-30 15:20:00,379.82,380.3,378.62,380.19,61705.0,379.82,380.3,378.62,380.19,61705.0
2022-03-30 15:30:00,380.17,381.08,380.03,380.44,63590.0,380.17,381.08,380.03,380.44,63590.0
2022-03-30 15:40:00,380.5,381.29,379.83,380.93,78477.0,380.5,381.29,379.83,380.93,78477.0
2022-03-30 15:50:00,380.91,381.61,379.56,381.61,170531.0,380.91,381.61,379.56,381.61,170531.0
2022-03-31 09:30:00,383.58,384.0,378.18,378.95,158844.0,383.58,384.0,378.18,378.95,158844.0
2022-03-31 09:40:00,378.84,378.85,376.14,377.12,123292.0,378.84,378.85,376.14,377.12,123292.0
2022-03-31 09:50:00,376.89,377.79,375.0,376.61,109493.0,376.89,377.79,375.0,376.61,109493.0
2022-03-31 10:00:00,376.62,376.62,373.61,376.34,84570.0,376.62,376.62,373.61,376.34,84570.0
2022-03-31 10:10:00,376.19,376.74,375.38,376.01,64497.0,376.19,376.74,375.38,376.01,64497.0
2022-03-31 10:20:00,376.27,377.49,375.69,376.53,62846.0,376.27,377.49,375.69,376.53,62846.0
2022-03-31 10:30:00,376.77,377.97,376.6,377.12,43523.0,376.77,377.97,376.6,377.12,43523.0
2022-03-31 10:40:00,377.18,378.5,376.94,378.43,47650.0,377.18,378.5,376.94,378.43,47650.0
2022-03-31 10:50:00,378.5,378.88,376.92,378.0,44725.0,378.5,378.88,376.92,378.0,44725.0
2022-03-31 11:00:00,377.96,378.0,376.22,376.72,42717.0,377.96,378.0,376.22,376.72,42717.0
2022-03-31 11:10:00,376.7,377.0,375.81,375.98,56742.0,376.7,377.0,375.81,375.98,56742.0
2022-03-31 11:20:00,375.97,376.49,375.34,375.98,26427.0,375.97,376.49,375.34,375.98,26427.0
2022-03-31 11:30:00,376.07,377.9,375.85,377.13,31813.0,376.07,377.9,375.85,377.13,31813.0
2022-03-31 11:40:00,377.73,378.16,376.38,376.41,30822.0,377.73,378.16,376.38,376.41,30822.0
2022-03-31 11:50:00,376.39,376.85,376.06,376.85,15896.0,376.39,376.85,376.06,376.85,15896.0
2022-03-31 12:00:00,377.02,377.32,376.0,376.05,21095.0,377.02,377.32,376.0,376.05,21095.0
2022-03-31 12:10:00,376.06,376.09,375.49,375.55,14722.0,376.06,376.09,375.49,375.55,14722.0
2022-03-31 12:20:00,375.5,376.19,375.25,376.19,27745.0,375.5,376.19,375.25,376.19,27745.0
2022-03-31 12:30:00,376.2,376.62,375.5,376.56,34056.0,376.2,376.62,375.5,376.56,34056.0
2022-03-31 12:40:00,376.56,377.11,376.5,377.0,20349.0,376.56,377.11,376.5,377.0,20349.0
2022-03-31 12:50:00,377.0,377.0,376.0,376.38,20662.0,377.0,377.0,376.0,376.38,20662.0
2022-03-31 13:00:00,376.35,376.8,375.86,376.3,18846.0,376.35,376.8,375.86,376.3,18846.0
2022-03-31 13:10:00,376.17,377.02,376.11,377.02,15813.0,376.17,377.02,376.11,377.02,15813.0
2022-03-31 13:20:00,376.96,377.58,376.64,377.58,33254.0,376.96,377.58,376.64,377.58,33254.0
2022-03-31 13:30:00,377.59,377.74,377.04,377.21,21424.0,377.59,377.74,377.04,377.21,21424.0
2022-03-31 13:40:00,377.15,378.55,377.09,378.5,29780.0,377.15,378.55,377.09,378.5,29780.0
2022-03-31 13:50:00,378.6,379.43,378.41,378.41,21311.0,378.6,379.43,378.41,378.41,21311.0
2022-03-31 14:00:00,378.41,378.41,377.03,377.36,31498.0,378.41,378.41,377.03,377.36,31498.0
2022-03-31 14:10:00,377.13,377.26,376.38,376.58,26118.0,377.13,377.26,376.38,376.58,26118.0
2022-03-31 14:20:00,376.68,377.14,376.25,376.89,26017.0,376.68,377.14,376.25,376.89,26017.0
2022-03-31 14:30:00,376.73,377.83,376.43,377.41,45927.0,376.73,377.83,376.43,377.41,45927.0
2022-03-31 14:40:00,377.46,378.16,377.05,378.01,34739.0,377.46,378.16,377.05,378.01,34739.0
2022-03-31 14:50:00,378.01,378.46,377.66,378.24,58817.0,378.01,378.46,377.66,378.24,58817.0
2022-03-31 15:00:00,378.36,379.8,378.36,378.96,46468.0,378.36,379.8,378.36,378.96,46468.0
2022-03-31 15:10:00,378.97,379.1,378.36,378.48,29314.0,378.97,379.1,378.36,378.48,29314.0
2022-03-31 15:20:00,378.41,378.41,376.31,376.89,53584.0,378.41,378.41,376.31,376.89,53584.0
2022-03-31 15:30:00,376.87,376.97,375.87,376.49,67196.0,376.87,376.97,375.87,376.49,67196.0
2022-03-31 15:40:00,376.4,377.46,376.18,376.86,57867.0,376.4,377.46,376.18,376.86,57867.0
2022-03-31 15:50:00,376.76,377.39,374.52,374.59,301511.0,376.76,377.39,374.52,374.59,301511.0
2022-04-01 09:30:00,376.8,377.87,373.52,377.04,145762.0,376.8,377.87,373.52,377.04,145762.0
2022-04-01 09:40:00,377.14,379.05,376.49,377.0,60842.0,377.14,379.05,376.49,377.0,60842.0
2022-04-01 09:50:00,377.17,380.6,375.14,380.6,61878.0,377.17,380.6,375.14,380.6,61878.0
2022-04-01 10:00:00,380.57,380.87,377.56,378.76,58416.0,380.57,380.87,377.56,378.76,58416.0
2022-04-01 10:10:00,378.95,380.32,378.17,378.25,39350.0,378.95,380.32,378.17,378.25,39350.0
2022-04-01 10:20:00,378.27,378.62,376.67,377.13,40408.0,378.27,378.62,376.67,377.13,40408.0
2022-04-01 10:30:00,377.19,379.5,376.2,376.52,47084.0,377.19,379.5,376.2,376.52,47084.0
2022-04-01 10:40:00,376.44,378.54,375.72,377.46,39026.0,376.44,378.54,375.72,377.46,39026.0
2022-04-01 10:50:00,377.98,378.65,377.15,377.35,29962.0,377.98,378.65,377.15,377.35,29962.0
2022-04-01 11:00:00,377.31,378.0,375.96,376.44,48582.0,377.31,378.0,375.96,376.44,48582.0
2022-04-01 11:10:00,376.27,376.73,374.91,375.24,46980.0,376.27,376.73,374.91,375.24,46980.0
2022-04-01 11:20:00,375.2,376.15,374.15,374.51,53784.0,375.2,376.15,374.15,374.51,53784.0
2022-04-01 11:30:00,374.33,374.6,372.88,373.13,62297.0,374.33,374.6,372.88,373.13,62297.0
2022-04-01 11:40:00,373.09,373.52,372.5,373.07,37707.0,373.09,373.52,372.5,373.07,37707.0
2022-04-01 11:50:00,373.18,374.75,373.04,373.51,42367.0,373.18,374.75,373.04,373.51,42367.0
2022-04-01 12:00:00,373.42,373.56,372.4,373.34,39262.0,373.42,373.56,372.4,373.34,39262.0
2022-04-01 12:10:00,373.45,373.63,372.77,373.04,23253.0,373.45,373.63,372.77,373.04,23253.0
2022-04-01 12:20:00,373.04,374.97,373.0,374.97,20516.0,373.04,374.97,373.0,374.97,20516.0
2022-04-01 12:30:00,374.91,374.99,373.59,374.27,27983.0,374.91,374.99,373.59,374.27,27983.0
2022-04-01 12:40:00,374.28,375.76,374.12,375.5,28088.0,374.28,375.76,374.12,375.5,28088.0
2022-04-01 12:50:00,375.6,375.64,374.86,374.99,21801.0,375.6,375.64,374.86,374.99,21801.0
2022-04-01 13:00:00,374.93,375.56,374.52,374.88,30494.0,374.93,375.56,374.52,374.88,30494.0
2022-04-01 13:10:00,374.85,375.08,373.42,373.71,31185.0,374.85,375.08,373.42,373.71,31185.0
2022-04-01 13:20:00,373.61,374.33,373.4,374.01,19838.0,373.61,374.33,373.4,374.01,19838.0
2022-04-01 13:30:00,373.92,375.36,373.5,374.92,22947.0,373.92,375.36,373.5,374.92,22947.0
2022-04-01 13:40:00,374.85,375.87,374.85,375.08,19860.0,374.85,375.87,374.85,375.08,19860.0
2022-04-01 13:50:00,375.0,375.11,374.43,374.5,17790.0,375.0,375.11,374.43,374.5,17790.0
2022-04-01 14:00:00,374.41,375.15,373.75,374.17,13472.0,374.41,375.15,373.75,374.17,13472.0
2022-04-01 14:10:00,374.17,375.85,374.03,375.44,22525.0,374.17,375.85,374.03,375.44,22525.0
2022-04-01 14:20:00,375.53,375.75,375.19,375.47,19917.0,375.53,375.75,375.19,375.47,19917.0
2022-04-01 14:30:00,375.46,376.35,375.42,375.78,16374.0,375.46,376.35,375.42,375.78,16374.0
2022-04-01 14:40:00,375.91,376.49,375.87,376.12,11976.0,375.91,376.49,375.87,376.12,11976.0
2022-04-01 14:50:00,376.13,376.81,375.94,375.98,28922.0,376.13,376.81,375.94,375.98,28922.0
2022-04-01 15:00:00,375.93,377.04,374.37,374.38,66012.0,375.93,377.04,374.37,374.38,66012.0
2022-04-01 15:10:00,374.43,374.54,369.39,370.96,302912.0,374.43,374.54,369.39,370.96,302912.0
2022-04-01 15:20:00,370.92,371.37,369.86,371.15,137158.0,370.92,371.37,369.86,371.15,137158.0
2022-04-01 15:30:00,371.18,371.91,368.65,369.66,144089.0,371.18,371.91,368.65,369.66,144089.0
2022-04-01 15:40:00,369.59,370.36,368.5,370.25,182851.0,369.59,370.36,368.5,370.25,182851.0
2022-04-01 15:50:00,370.34,373.98,370.34,373.45,306077.0,370.34,373.98,370.34,373.45,306077.0
2022-04-04 09:30:00,374.42,377.1,373.13,374.78,194189.0,374.42,377.1,373.13,374.78,194189.0
2022-04-04 09:40:00,374.74,382.25,374.74,382.07,164769.0,374.74,382.25,374.74,382.07,164769.0
2022-04-04 09:50:00,382.3,383.0,380.65,381.0,98847.0,382.3,383.0,380.65,381.0,98847.0
2022-04-04 10:00:00,380.99,381.98,378.86,379.09,77272.0,380.99,381.98,378.86,379.09,77272.0
2022-04-04 10:10:00,379.15,381.95,378.87,381.65,40348.0,379.15,381.95,378.87,381.65,40348.0
2022-04-04 10:20:00,381.87,384.08,381.82,383.99,71384.0,381.87,384.08,381.82,383.99,71384.0
2022-04-04 10:30:00,384.0,386.53,383.41,385.84,115055.0,384.0,386.53,383.41,385.84,115055.0
2022-04-04 10:40:00,385.99,385.99,384.59,385.3,52571.0,385.99,385.99,384.59,385.3,52571.0
2022-04-04 10:50:00,385.48,387.25,385.2,386.17,85571.0,385.48,387.25,385.2,386.17,85571.0
2022-04-04 11:00:00,386.34,388.95,386.33,388.48,77131.0,386.34,388.95,386.33,388.48,77131.0
2022-04-04 11:10:00,388.44,388.83,387.49,387.86,59161.0,388.44,388.83,387.49,387.86,59161.0
2022-04-04 11:20:00,387.85,389.74,387.27,389.69,61808.0,387.85,389.74,387.27,389.69,61808.0
2022-04-04 11:30:00,389.74,390.58,389.0,389.39,68864.0,389.74,390.58,389.0,389.39,68864.0
2022-04-04 11:40:00,389.5,391.22,389.41,391.0,60204.0,389.5,391.22,389.41,391.0,60204.0
2022-04-04 11:50:00,391.07,392.1,390.93,392.06,75926.0,391.07,392.1,390.93,392.06,75926.0
2022-04-04 12:00:00,392.09,392.75,391.66,392.75,70647.0,392.09,392.75,391.66,392.75,70647.0
2022-04-04 12:10:00,392.62,392.63,390.85,391.71,64774.0,392.62,392.63,390.85,391.71,64774.0
2022-04-04 12:20:00,391.72,394.0,391.63,393.07,97070.0,391.72,394.0,391.63,393.07,97070.0
2022-04-04 12:30:00,393.12,395.4,393.1,394.22,177052.0,393.12,395.4,393.1,394.22,177052.0
2022-04-04 12:40:00,394.21,394.89,393.63,394.57,70370.0,394.21,394.89,393.63,394.57,70370.0
2022-04-04 12:50:00,394.69,395.23,393.65,394.23,71546.0,394.69,395.23,393.65,394.23,71546.0
2022-04-04 13:00:00,394.13,394.7,393.47,394.62,64910.0,394.13,394.7,393.47,394.62,64910.0
2022-04-04 13:10:00,394.63,395.62,394.12,395.43,57946.0,394.63,395.62,394.12,395.43,57946.0
2022-04-04 13:20:00,395.43,396.02,395.16,395.4,92156.0,395.43,396.02,395.16,395.4,92156.0
2022-04-04 13:30:00,395.44,395.85,394.41,394.5,77530.0,395.44,395.85,394.41,394.5,77530.0
2022-04-04 13:40:00,394.53,394.53,393.2,393.35,80895.0,394.53,394.53,393.2,393.35,80895.0
2022-04-04 13:50:00,393.36,393.69,392.29,392.54,56351.0,393.36,393.69,392.29,392.54,56351.0
2022-04-04 14:00:00,392.46,392.51,389.92,390.32,112663.0,392.46,392.51,389.92,390.32,112663.0
2022-04-04 14:10:00,390.33,392.59,390.15,392.48,58190.0,390.33,392.59,390.15,392.48,58190.0
2022-04-04 14:20:00,392.47,393.1,391.96,392.85,39934.0,392.47,393.1,391.96,392.85,39934.0
2022-04-04 14:30:00,392.85,393.57,392.75,393.33,47023.0,392.85,393.57,392.75,393.33,47023.0
2022-04-04 14:40:00,393.28,394.28,393.09,394.2,55191.0,393.28,394.28,393.09,394.2,55191.0
2022-04-04 14:50:00,394.4,394.4,393.55,393.73,41979.0,394.4,394.4,393.55,393.73,41979.0
2022-04-04 15:00:00,393.8,394.07,392.81,393.13,51050.0,393.8,394.07,392.81,393.13,51050.0
2022-04-04 15:10:00,393.19,394.4,392.74,394.12,82676.0,393.19,394.4,392.74,394.12,82676.0
2022-04-04 15:20:00,394.15,395.32,394.12,394.9,90453.0,394.15,395.32,394.12,394.9,90453.0
2022-04-04 15:30:00,394.9,394.9,393.59,393.75,70843.0,394.9,394.9,393.59,393.75,70843.0
2022-04-04 15:40:00,393.78,393.78,390.97,391.04,117772.0,393.78,393.78,390.97,391.04,117772.0
2022-04-04 15:50:00,391.05,392.27,390.7,391.51,246150.0,391.05,392.27,390.7,391.51,246150.0
2022-04-05 09:30:00,389.3,390.0,385.52,386.71,202146.0,389.3,390.0,385.52,386.71,202146.0
2022-04-05 09:40:00,386.89,389.21,384.15,388.59,107290.0,386.89,389.21,384.15,388.59,107290.0
2022-04-05 09:50:00,388.48,388.93,384.88,387.46,47694.0,388.48,388.93,384.88,387.46,47694.0
2022-04-05 10:00:00,387.48,388.92,383.25,383.4,95372.0,387.48,388.92,383.25,383.4,95372.0
2022-04-05 10:10:00,383.32,384.38,382.19,383.3,77840.0,383.32,384.38,382.19,383.3,77840.0
2022-04-05 10:20:00,383.15,384.23,382.59,384.14,54152.0,383.15,384.23,382.59,384.14,54152.0
2022-04-05 10:30:00,383.99,385.34,382.94,383.07,56473.0,383.99,385.34,382.94,383.07,56473.0
2022-04-05 10:40:00,382.98,384.38,382.5,384.09,37671.0,382.98,384.38,382.5,384.09,37671.0
2022-04-05 10:50:00,384.17,385.33,383.78,383.86,31945.0,384.17,385.33,383.78,383.86,31945.0
2022-04-05 11:00:00,383.94,384.4,383.0,383.14,40829.0,383.94,384.4,383.0,383.14,40829.0
2022-04-05 11:10:00,383.13,383.25,381.47,381.6,99849.0,383.13,383.25,381.47,381.6,99849.0
2022-04-05 11:20:00,381.74,382.19,380.77,381.22,61726.0,381.74,382.19,380.77,381.22,61726.0
2022-04-05 11:30:00,381.08,381.92,379.78,379.95,57350.0,381.08,381.92,379.78,379.95,57350.0
2022-04-05 11:40:00,379.92,380.85,379.92,380.4,44192.0,379.92,380.85,379.92,380.4,44192.0
2022-04-05 11:50:00,380.32,381.04,380.0,380.4,45127.0,380.32,381.04,380.0,380.4,45127.0
2022-04-05 12:00:00,380.39,380.72,379.61,379.9,66108.0,380.39,380.72,379.61,379.9,66108.0
2022-04-05 12:10:00,379.87,380.04,377.41,377.56,53347.0,379.87,380.04,377.41,377.56,53347.0
2022-04-05 12:20:00,377.41,378.05,377.34,377.77,47694.0,377.41,378.05,377.34,377.77,47694.0
2022-04-05 12:30:00,377.71,378.65,377.3,378.56,41920.0,377.71,378.65,377.3,378.56,41920.0
2022-04-05 12:40:00,378.38,378.93,377.96,378.93,31353.0,378.38,378.93,377.96,378.93,31353.0
2022-04-05 12:50:00,378.85,380.01,378.84,379.64,35506.0,378.85,380.01,378.84,379.64,35506.0
2022-04-05 13:00:00,379.69,380.75,379.38,380.59,37555.0,379.69,380.75,379.38,380.59,37555.0
2022-04-05 13:10:00,380.74,381.84,380.41,381.15,66544.0,380.74,381.84,380.41,381.15,66544.0
2022-04-05 13:20:00,381.2,381.64,380.84,381.13,26530.0,381.2,381.64,380.84,381.13,26530.0
2022-04-05 13:30:00,381.11,381.14,379.12,379.52,30612.0,381.11,381.14,379.12,379.52,30612.0
2022-04-05 13:40:00,379.4,379.69,378.35,378.62,41974.0,379.4,379.69,378.35,378.62,41974.0
2022-04-05 13:50:00,378.42,379.43,378.39,379.41,28266.0,378.42,379.43,378.39,379.41,28266.0
2022-04-05 14:00:00,379.36,379.68,378.77,379.18,24802.0,379.36,379.68,378.77,379.18,24802.0
2022-04-05 14:10:00,379.17,380.54,379.17,380.27,32532.0,379.17,380.54,379.17,380.27,32532.0
2022-04-05 14:20:00,380.24,380.56,379.65,379.94,18922.0,380.24,380.56,379.65,379.94,18922.0
2022-04-05 14:30:00,379.94,380.96,379.42,379.59,38657.0,379.94,380.96,379.42,379.59,38657.0
2022-04-05 14:40:00,379.3,379.99,379.13,379.47,67469.0,379.3,379.99,379.13,379.47,67469.0
2022-04-05 14:50:00,379.54,379.63,377.86,378.14,63625.0,379.54,379.63,377.86,378.14,63625.0
2022-04-05 15:00:00,378.03,378.98,377.93,378.21,31590.0,378.03,378.98,377.93,378.21,31590.0
2022-04-05 15:10:00,378.23,378.29,377.31,377.87,38386.0,378.23,378.29,377.31,377.87,38386.0
2022-04-05 15:20:00,377.69,378.64,377.66,378.13,39765.0,377.69,378.64,377.66,378.13,39765.0
2022-04-05 15:30:00,378.01,378.41,377.33,378.03,42607.0,378.01,378.41,377.33,378.03,42607.0
2022-04-05 15:40:00,378.07,378.69,378.01,378.48,69860.0,378.07,378.69,378.01,378.48,69860.0
2022-04-05 15:50:00,378.38,380.41,377.98,380.24,170831.0,378.38,380.41,377.98,380.24,170831.0
2022-04-06 09:30:00,374.01,376.47,371.64,372.73,126140.0,374.01,376.47,371.64,372.73,126140.0
2022-04-06 09:40:00,372.45,372.98,368.5,368.84,108488.0,372.45,372.98,368.5,368.84,108488.0
2022-04-06 09:50:00,368.86,369.66,367.57,367.57,58755.0,368.86,369.66,367.57,367.57,58755.0
2022-04-06 10:00:00,367.74,367.75,364.65,365.45,104276.0,367.74,367.75,364.65,365.45,104276.0
2022-04-06 10:10:00,365.44,365.96,364.4,364.69,93216.0,365.44,365.96,364.4,364.69,93216.0
2022-04-06 10:20:00,364.74,365.23,362.89,364.85,79176.0,364.74,365.23,362.89,364.85,79176.0
2022-04-06 10:30:00,364.57,366.94,364.43,366.49,58797.0,364.57,366.94,364.43,366.49,58797.0
2022-04-06 10:40:00,366.31,368.18,365.6,366.94,49195.0,366.31,368.18,365.6,366.94,49195.0
2022-04-06 10:50:00,367.13,367.69,366.34,366.81,73475.0,367.13,367.69,366.34,366.81,73475.0
2022-04-06 11:00:00,366.66,366.87,365.46,365.79,32734.0,366.66,366.87,365.46,365.79,32734.0
2022-04-06 11:10:00,365.92,367.21,365.75,365.77,42969.0,365.92,367.21,365.75,365.77,42969.0
2022-04-06 11:20:00,365.75,367.69,365.63,366.79,25949.0,365.75,367.69,365.63,366.79,25949.0
2022-04-06 11:30:00,366.73,366.93,364.83,365.24,62905.0,366.73,366.93,364.83,365.24,62905.0
2022-04-06 11:40:00,365.34,365.88,364.63,365.52,44332.0,365.34,365.88,364.63,365.52,44332.0
2022-04-06 11:50:00,365.48,366.17,365.02,365.09,34329.0,365.48,366.17,365.02,365.09,34329.0
2022-04-06 12:00:00,365.17,365.88,365.0,365.53,32903.0,365.17,365.88,365.0,365.53,32903.0
2022-04-06 12:10:00,365.45,365.55,364.52,365.47,24448.0,365.45,365.55,364.52,365.47,24448.0
2022-04-06 12:20:00,365.49,365.52,364.18,364.43,38724.0,365.49,365.52,364.18,364.43,38724.0
2022-04-06 12:30:00,364.34,364.96,363.22,363.43,38881.0,364.34,364.96,363.22,363.43,38881.0
2022-04-06 12:40:00,363.43,363.98,362.73,363.63,31436.0,363.43,363.98,362.73,363.63,31436.0
2022-04-06 12:50:00,363.49,363.73,363.1,363.62,28129.0,363.49,363.73,363.1,363.62,28129.0
2022-04-06 13:00:00,363.56,364.02,363.04,363.58,37163.0,363.56,364.02,363.04,363.58,37163.0
2022-04-06 13:10:00,363.56,365.28,363.48,365.16,33294.0,363.56,365.28,363.48,365.16,33294.0
2022-04-06 13:20:00,365.16,366.07,365.1,365.8,23759.0,365.16,366.07,365.1,365.8,23759.0
2022-04-06 13:30:00,365.89,366.34,365.05,366.13,21921.0,365.89,366.34,365.05,366.13,21921.0
2022-04-06 13:40:00,366.21,368.17,365.86,368.04,58528.0,366.21,368.17,365.86,368.04,58528.0
2022-04-06 13:50:00,367.97,368.02,366.06,366.19,54454.0,367.97,368.02,366.06,366.19,54454.0
2022-04-06 14:00:00,366.21,369.67,365.17,365.39,64534.0,366.21,369.67,365.17,365.39,64534.0
2022-04-06 14:10:00,365.26,365.66,362.95,363.09,43165.0,365.26,365.66,362.95,363.09,43165.0
2022-04-06 14:20:00,363.56,365.47,362.95,364.75,55302.0,363.56,365.47,362.95,364.75,55302.0
2022-04-06 14:30:00,365.18,369.03,364.63,367.14,46109.0,365.18,369.03,364.63,367.14,46109.0
2022-04-06 14:40:00,367.1,368.61,366.55,367.26,66086.0,367.1,368.61,366.55,367.26,66086.0
2022-04-06 14:50:00,367.85,370.8,367.56,370.61,49349.0,367.85,370.8,367.56,370.61,49349.0
2022-04-06 15:00:00,370.74,373.0,370.23,370.34,60123.0,370.74,373.0,370.23,370.34,60123.0
2022-04-06 15:10:00,370.58,372.28,369.43,369.48,45402.0,370.58,372.28,369.43,369.48,45402.0
2022-04-06 15:20:00,369.33,369.33,366.9,367.23,52185.0,369.33,369.33,366.9,367.23,52185.0
2022-04-06 15:30:00,367.11,368.92,366.43,368.86,57004.0,367.11,368.92,366.43,368.86,57004.0
2022-04-06 15:40:00,368.79,370.98,368.06,370.25,75926.0,368.79,370.98,368.06,370.25,75926.0
2022-04-06 15:50:00,370.41,370.69,368.08,368.14,189627.0,370.41,370.69,368.08,368.14,189627.0
2022-04-07 09:30:00,365.0,368.54,363.58,366.59,175997.0,365.0,368.54,363.58,366.59,175997.0
2022-04-07 09:40:00,366.1,367.77,362.16,363.28,157020.0,366.1,367.77,362.16,363.28,157020.0
2022-04-07 09:50:00,362.96,366.72,362.78,365.6,84877.0,362.96,366.72,362.78,365.6,84877.0
2022-04-07 10:00:00,365.57,367.26,361.74,362.15,74258.0,365.57,367.26,361.74,362.15,74258.0
2022-04-07 10:10:00,362.19,364.27,361.81,363.08,54233.0,362.19,364.27,361.81,363.08,54233.0
2022-04-07 10:20:00,362.87,363.75,360.85,362.9,70982.0,362.87,363.75,360.85,362.9,70982.0
2022-04-07 10:30:00,362.81,364.6,362.14,362.54,41704.0,362.81,364.6,362.14,362.54,41704.0
2022-04-07 10:40:00,362.35,362.39,360.25,360.9,77856.0,362.35,362.39,360.25,360.9,77856.0
2022-04-07 10:50:00,360.99,362.67,360.98,362.08,43609.0,360.99,362.67,360.98,362.08,43609.0
2022-04-07 11:00:00,362.56,362.97,361.04,361.18,32102.0,362.56,362.97,361.04,361.18,32102.0
2022-04-07 11:10:00,361.38,361.38,359.26,359.72,115769.0,361.38,361.38,359.26,359.72,115769.0
2022-04-07 11:20:00,359.51,360.73,359.51,359.99,50831.0,359.51,360.73,359.51,359.99,50831.0
2022-04-07 11:30:00,359.85,360.29,358.99,359.07,59326.0,359.85,360.29,358.99,359.07,59326.0
2022-04-07 11:40:00,359.03,359.98,358.65,358.89,50136.0,359.03,359.98,358.65,358.89,50136.0
2022-04-07 11:50:00,358.88,359.03,356.43,356.92,91254.0,358.88,359.03,356.43,356.92,91254.0
2022-04-07 12:00:00,356.68,357.49,356.37,357.17,36943.0,356.68,357.49,356.37,357.17,36943.0
2022-04-07 12:10:00,357.18,357.86,356.38,356.44,53878.0,357.18,357.86,356.38,356.44,53878.0
2022-04-07 12:20:00,356.39,357.58,356.12,357.09,56178.0,356.39,357.58,356.12,357.09,56178.0
2022-04-07 12:30:00,356.92,357.0,355.6,355.6,42699.0,356.92,357.0,355.6,355.6,42699.0
2022-04-07 12:40:00,355.53,355.81,353.78,353.78,79953.0,355.53,355.81,353.78,353.78,79953.0
2022-04-07 12:50:00,353.74,355.02,353.68,354.66,62338.0,353.74,355.02,353.68,354.66,62338.0
2022-04-07 13:00:00,354.63,356.91,354.6,356.12,50472.0,354.63,356.91,354.6,356.12,50472.0
2022-04-07 13:10:00,356.1,357.77,355.97,357.3,46829.0,356.1,357.77,355.97,357.3,46829.0
2022-04-07 13:20:00,357.36,359.29,357.36,358.96,62640.0,357.36,359.29,357.36,358.96,62640.0
2022-04-07 13:30:00,358.99,359.87,358.72,358.72,52899.0,358.99,359.87,358.72,358.72,52899.0
2022-04-07 13:40:00,359.01,360.27,358.53,358.63,69654.0,359.01,360.27,358.53,358.63,69654.0
2022-04-07 13:50:00,358.7,361.49,358.36,361.46,45932.0,358.7,361.49,358.36,361.46,45932.0
2022-04-07 14:00:00,361.49,361.96,360.1,360.92,55158.0,361.49,361.96,360.1,360.92,55158.0
2022-04-07 14:10:00,360.94,360.94,359.0,359.0,34397.0,360.94,360.94,359.0,359.0,34397.0
2022-04-07 14:20:00,359.09,361.52,359.08,359.6,36984.0,359.09,361.52,359.08,359.6,36984.0
2022-04-07 14:30:00,359.38,360.26,359.18,359.78,26120.0,359.38,360.26,359.18,359.78,26120.0
2022-04-07 14:40:00,359.61,360.57,358.83,360.32,37801.0,359.61,360.57,358.83,360.32,37801.0
2022-04-07 14:50:00,360.03,362.95,359.93,362.69,60981.0,360.03,362.95,359.93,362.69,60981.0
2022-04-07 15:00:00,362.38,364.81,362.3,364.44,72242.0,362.38,364.81,362.3,364.44,72242.0
2022-04-07 15:10:00,364.4,365.5,363.6,363.91,84752.0,364.4,365.5,363.6,363.91,84752.0
2022-04-07 15:20:00,363.81,363.82,362.55,362.63,80123.0,363.81,363.82,362.55,362.63,80123.0
2022-04-07 15:30:00,362.66,364.33,362.55,364.0,55409.0,362.66,364.33,362.55,364.0,55409.0
2022-04-07 15:40:00,364.0,364.9,363.46,363.49,94898.0,364.0,364.9,363.46,363.49,94898.0
2022-04-07 15:50:00,363.45,364.17,361.95,362.15,247773.0,363.45,364.17,361.95,362.15,247773.0
2022-04-08 09:30:00,362.38,362.38,357.68,359.14,138545.0,362.38,362.38,357.68,359.14,138545.0
2022-04-08 09:40:00,359.02,360.71,357.31,360.17,83926.0,359.02,360.71,357.31,360.17,83926.0
2022-04-08 09:50:00,360.0,360.0,357.05,357.54,35391.0,360.0,360.0,357.05,357.54,35391.0
2022-04-08 10:00:00,357.44,360.15,357.38,359.53,38414.0,357.44,360.15,357.38,359.53,38414.0
2022-04-08 10:10:00,359.4,359.44,357.4,359.38,27586.0,359.4,359.44,357.4,359.38,27586.0
2022-04-08 10:20:00,359.12,362.5,358.93,362.1,44826.0,359.12,362.5,358.93,362.1,44826.0
2022-04-08 10:30:00,362.28,362.35,359.5,360.09,50028.0,362.28,362.35,359.5,360.09,50028.0
2022-04-08 10:40:00,360.13,360.42,356.68,357.08,62023.0,360.13,360.42,356.68,357.08,62023.0
2022-04-08 10:50:00,357.09,359.49,357.03,359.49,35558.0,357.09,359.49,357.03,359.49,35558.0
2022-04-08 11:00:00,359.46,360.19,357.95,358.77,32043.0,359.46,360.19,357.95,358.77,32043.0
2022-04-08 11:10:00,358.6,360.06,357.93,358.13,44162.0,358.6,360.06,357.93,358.13,44162.0
2022-04-08 11:20:00,358.0,358.19,356.9,358.09,51629.0,358.0,358.19,356.9,358.09,51629.0
2022-04-08 11:30:00,358.07,358.84,357.0,358.29,66067.0,358.07,358.84,357.0,358.29,66067.0
2022-04-08 11:40:00,358.3,361.01,358.19,360.37,39449.0,358.3,361.01,358.19,360.37,39449.0
2022-04-08 11:50:00,360.21,361.12,360.1,360.7,33894.0,360.21,361.12,360.1,360.7,33894.0
2022-04-08 12:00:00,360.6,361.11,359.78,360.16,35392.0,360.6,361.11,359.78,360.16,35392.0
2022-04-08 12:10:00,360.33,361.4,359.52,361.05,34784.0,360.33,361.4,359.52,361.05,34784.0
2022-04-08 12:20:00,361.12,362.0,360.84,360.88,42147.0,361.12,362.0,360.84,360.88,42147.0
2022-04-08 12:30:00,360.72,360.72,359.76,360.64,17272.0,360.72,360.72,359.76,360.64,17272.0
2022-04-08 12:40:00,360.49,360.59,359.12,359.2,26561.0,360.49,360.59,359.12,359.2,26561.0
2022-04-08 12:50:00,359.11,359.79,358.85,359.0,26672.0,359.11,359.79,358.85,359.0,26672.0
2022-04-08 13:00:00,359.03,359.11,357.9,358.55,26475.0,359.03,359.11,357.9,358.55,26475.0
2022-04-08 13:10:00,358.62,358.62,357.77,358.01,39393.0,358.62,358.62,357.77,358.01,39393.0
2022-04-08 13:20:00,357.95,358.21,356.86,357.1,57311.0,357.95,358.21,356.86,357.1,57311.0
2022-04-08 13:30:00,357.07,357.4,356.5,356.96,60823.0,357.07,357.4,356.5,356.96,60823.0
2022-04-08 13:40:00,357.03,357.41,356.57,356.57,56691.0,357.03,357.41,356.57,356.57,56691.0
2022-04-08 13:50:00,356.5,357.53,356.5,357.0,31284.0,356.5,357.53,356.5,357.0,31284.0
2022-04-08 14:00:00,356.89,357.58,356.35,357.31,37013.0,356.89,357.58,356.35,357.31,37013.0
2022-04-08 14:10:00,357.41,357.83,357.1,357.53,44302.0,357.41,357.83,357.1,357.53,44302.0
2022-04-08 14:20:00,357.57,358.36,355.51,356.02,112051.0,357.57,358.36,355.51,356.02,112051.0
2022-04-08 14:30:00,355.87,356.03,354.86,355.63,74108.0,355.87,356.03,354.86,355.63,74108.0
2022-04-08 14:40:00,355.41,356.16,355.0,356.16,37537.0,355.41,356.16,355.0,356.16,37537.0
2022-04-08 14:50:00,356.21,356.96,355.43,355.86,57963.0,356.21,356.96,355.43,355.86,57963.0
2022-04-08 15:00:00,355.72,356.36,355.32,355.61,43269.0,355.72,356.36,355.32,355.61,43269.0
2022-04-08 15:10:00,355.58,358.14,355.34,357.18,74594.0,355.58,358.14,355.34,357.18,74594.0
2022-04-08 15:20:00,357.15,357.46,356.48,357.11,28979.0,357.15,357.46,356.48,357.11,28979.0
2022-04-08 15:30:00,357.25,357.57,355.81,355.83,45582.0,357.25,357.57,355.81,355.83,45582.0
2022-04-08 15:40:00,355.83,356.69,355.62,355.91,63817.0,355.83,356.69,355.62,355.91,63817.0
2022-04-08 15:50:00,355.93,356.35,355.32,355.69,204594.0,355.93,356.35,355.32,355.69,204594.0
2022-04-11 09:30:00,350.53,350.79,345.2,347.14,181843.0,350.53,350.79,345.2,347.14,181843.0
2022-04-11 09:40:00,347.31,353.01,347.31,352.05,87222.0,347.31,353.01,347.31,352.05,87222.0
2022-04-11 09:50:00,352.08,353.65,351.49,352.74,39492.0,352.08,353.65,351.49,352.74,39492.0
2022-04-11 10:00:00,352.73,354.78,351.76,353.34,49650.0,352.73,354.78,351.76,353.34,49650.0
2022-04-11 10:10:00,353.55,354.04,350.59,351.35,47557.0,353.55,354.04,350.59,351.35,47557.0
2022-04-11 10:20:00,351.26,352.02,349.7,350.29,38640.0,351.26,352.02,349.7,350.29,38640.0
2022-04-11 10:30:00,350.23,353.37,349.34,349.48,51218.0,350.23,353.37,349.34,349.48,51218.0
2022-04-11 10:40:00,349.23,349.42,346.5,346.5,49637.0,349.23,349.42,346.5,346.5,49637.0
2022-04-11 10:50:00,346.33,347.46,345.78,346.22,53401.0,346.33,347.46,345.78,346.22,53401.0
2022-04-11 11:00:00,346.08,347.1,345.36,346.61,49396.0,346.08,347.1,345.36,346.61,49396.0
2022-04-11 11:10:00,346.5,348.0,346.5,347.51,48711.0,346.5,348.0,346.5,347.51,48711.0
2022-04-11 11:20:00,347.3,348.48,347.27,348.19,30407.0,347.3,348.48,347.27,348.19,30407.0
2022-04-11 11:30:00,348.24,350.52,348.24,350.43,40717.0,348.24,350.52,348.24,350.43,40717.0
2022-04-11 11:40:00,350.29,351.26,350.09,350.21,35796.0,350.29,351.26,350.09,350.21,35796.0
2022-04-11 11:50:00,350.17,350.91,349.44,350.24,40390.0,350.17,350.91,349.44,350.24,40390.0
2022-04-11 12:00:00,349.89,350.49,348.84,349.1,30746.0,349.89,350.49,348.84,349.1,30746.0
2022-04-11 12:10:00,349.44,349.6,348.42,349.03,43698.0,349.44,349.6,348.42,349.03,43698.0
2022-04-11 12:20:00,349.06,349.35,348.42,348.78,24127.0,349.06,349.35,348.42,348.78,24127.0
2022-04-11 12:30:00,348.71,349.67,348.54,349.45,19014.0,348.71,349.67,348.54,349.45,19014.0
2022-04-11 12:40:00,349.28,350.42,349.15,350.09,18899.0,349.28,350.42,349.15,350.09,18899.0
2022-04-11 12:50:00,350.25,351.31,349.91,351.05,19917.0,350.25,351.31,349.91,351.05,19917.0
2022-04-11 13:00:00,351.17,352.62,351.14,351.81,58264.0,351.17,352.62,351.14,351.81,58264.0
2022-04-11 13:10:00,351.79,352.11,350.85,351.38,36556.0,351.79,352.11,350.85,351.38,36556.0
2022-04-11 13:20:00,351.42,351.78,350.72,351.25,23196.0,351.42,351.78,350.72,351.25,23196.0
2022-04-11 13:30:00,351.28,351.72,350.6,350.65,28413.0,351.28,351.72,350.6,350.65,28413.0
2022-04-11 13:40:00,350.59,351.17,349.35,349.35,23697.0,350.59,351.17,349.35,349.35,23697.0
2022-04-11 13:50:00,349.42,350.24,349.2,350.19,15577.0,349.42,350.24,349.2,350.19,15577.0
2022-04-11 14:00:00,350.18,351.24,349.53,350.8,43115.0,350.18,351.24,349.53,350.8,43115.0
2022-04-11 14:10:00,350.64,350.79,349.32,349.52,16172.0,350.64,350.79,349.32,349.52,16172.0
2022-04-11 14:20:00,349.45,350.02,349.15,349.6,13912.0,349.45,350.02,349.15,349.6,13912.0
2022-04-11 14:30:00,349.62,350.07,349.11,349.93,33676.0,349.62,350.07,349.11,349.93,33676.0
2022-04-11 14:40:00,349.99,351.52,349.99,351.52,29959.0,349.99,351.52,349.99,351.52,29959.0
2022-04-11 14:50:00,351.31,351.68,350.7,351.03,30277.0,351.31,351.68,350.7,351.03,30277.0
2022-04-11 15:00:00,351.09,351.83,350.4,350.55,29118.0,351.09,351.83,350.4,350.55,29118.0
2022-04-11 15:10:00,350.66,351.22,350.17,350.89,32226.0,350.66,351.22,350.17,350.89,32226.0
2022-04-11 15:20:00,350.97,351.16,349.98,350.2,33889.0,350.97,351.16,349.98,350.2,33889.0
2022-04-11 15:30:00,350.23,350.61,349.18,349.6,36723.0,350.23,350.61,349.18,349.6,36723.0
2022-04-11 15:40:00,349.63,350.17,349.15,349.74,57168.0,349.63,350.17,349.15,349.74,57168.0
2022-04-11 15:50:00,349.67,349.71,347.89,348.0,234414.0,349.67,349.71,347.89,348.0,234414.0
2022-04-12 09:30:00,356.42,356.98,353.25,353.53,145612.0,356.42,356.98,353.25,353.53,145612.0
2022-04-12 09:40:00,353.5,355.06,351.62,354.76,66263.0,353.5,355.06,351.62,354.76,66263.0
2022-04-12 09:50:00,355.38,358.66,355.15,358.5,71323.0,355.38,358.66,355.15,358.5,71323.0
2022-04-12 10:00:00,358.98,359.41,356.26,357.64,84621.0,358.98,359.41,356.26,357.64,84621.0
2022-04-12 10:10:00,357.87,358.7,355.01,355.27,60602.0,357.87,358.7,355.01,355.27,60602.0
2022-04-12 10:20:00,355.06,356.68,354.54,354.93,58841.0,355.06,356.68,354.54,354.93,58841.0
2022-04-12 10:30:00,354.76,355.47,352.51,353.3,36819.0,354.76,355.47,352.51,353.3,36819.0
2022-04-12 10:40:00,353.17,353.9,351.37,351.53,40458.0,353.17,353.9,351.37,351.53,40458.0
2022-04-12 10:50:00,351.39,352.29,350.3,352.03,41048.0,351.39,352.29,350.3,352.03,41048.0
2022-04-12 11:00:00,351.84,352.92,350.28,350.28,58961.0,351.84,352.92,350.28,350.28,58961.0
2022-04-12 11:10:00,350.35,351.76,350.06,351.61,38960.0,350.35,351.76,350.06,351.61,38960.0
2022-04-12 11:20:00,351.5,353.43,351.11,353.29,31954.0,351.5,353.43,351.11,353.29,31954.0
2022-04-12 11:30:00,353.31,353.97,353.03,353.61,73051.0,353.31,353.97,353.03,353.61,73051.0
2022-04-12 11:40:00,353.65,354.5,353.12,353.38,41976.0,353.65,354.5,353.12,353.38,41976.0
2022-04-12 11:50:00,353.22,353.5,351.45,351.77,35792.0,353.22,353.5,351.45,351.77,35792.0
2022-04-12 12:00:00,351.7,351.7,349.6,349.6,49764.0,351.7,351.7,349.6,349.6,49764.0
2022-04-12 12:10:00,349.6,351.02,349.42,350.52,27870.0,349.6,351.02,349.42,350.52,27870.0
2022-04-12 12:20:00,350.29,350.49,347.79,348.58,56672.0,350.29,350.49,347.79,348.58,56672.0
2022-04-12 12:30:00,348.39,349.09,348.16,348.33,36547.0,348.39,349.09,348.16,348.33,36547.0
2022-04-12 12:40:00,348.5,348.72,347.8,348.5,23284.0,348.5,348.72,347.8,348.5,23284.0
2022-04-12 12:50:00,348.72,349.66,348.56,348.6,31656.0,348.72,349.66,348.56,348.6,31656.0
2022-04-12 13:00:00,348.5,349.02,347.72,348.55,54434.0,348.5,349.02,347.72,348.55,54434.0
2022-04-12 13:10:00,348.56,350.0,348.2,348.44,27679.0,348.56,350.0,348.2,348.44,27679.0
2022-04-12 13:20:00,349.33,349.77,347.94,348.14,19908.0,349.33,349.77,347.94,348.14,19908.0
2022-04-12 13:30:00,348.22,348.7,347.35,347.41,20598.0,348.22,348.7,347.35,347.41,20598.0
2022-04-12 13:40:00,347.3,347.6,346.22,346.41,36593.0,347.3,347.6,346.22,346.41,36593.0
2022-04-12 13:50:00,346.31,346.31,345.1,345.73,59627.0,346.31,346.31,345.1,345.73,59627.0
2022-04-12 14:00:00,345.68,346.39,345.33,345.63,27671.0,345.68,346.39,345.33,345.63,27671.0
2022-04-12 14:10:00,345.74,345.74,343.9,344.1,61574.0,345.74,345.74,343.9,344.1,61574.0
2022-04-12 14:20:00,344.01,344.68,343.4,343.4,31026.0,344.01,344.68,343.4,343.4,31026.0
2022-04-12 14:30:00,343.26,345.03,343.25,344.5,44822.0,343.26,345.03,343.25,344.5,44822.0
2022-04-12 14:40:00,344.5,346.0,344.07,345.39,42932.0,344.5,346.0,344.07,345.39,42932.0
2022-04-12 14:50:00,345.36,346.13,344.57,344.72,39203.0,345.36,346.13,344.57,344.72,39203.0
2022-04-12 15:00:00,344.51,344.95,342.7,342.82,55618.0,344.51,344.95,342.7,342.82,55618.0
2022-04-12 15:10:00,342.93,343.98,342.25,343.92,50705.0,342.93,343.98,342.25,343.92,50705.0
2022-04-12 15:20:00,343.96,344.69,343.44,344.15,48240.0,343.96,344.69,343.44,344.15,48240.0
2022-04-12 15:30:00,344.04,345.72,343.62,345.56,47088.0,344.04,345.72,343.62,345.56,47088.0
2022-04-12 15:40:00,345.5,345.84,344.26,345.15,58327.0,345.5,345.84,344.26,345.15,58327.0
2022-04-12 15:50:00,345.16,345.55,343.8,344.06,202876.0,345.16,345.55,343.8,344.06,202876.0
2022-04-13 09:30:00,343.92,344.3,341.15,343.13,108077.0,343.92,344.3,341.15,343.13,108077.0
2022-04-13 09:40:00,343.56,345.84,342.27,344.15,71708.0,343.56,345.84,342.27,344.15,71708.0
2022-04-13 09:50:00,344.28,346.9,343.73,344.55,50419.0,344.28,346.9,343.73,344.55,50419.0
2022-04-13 10:00:00,345.18,345.74,344.0,344.48,35752.0,345.18,345.74,344.0,344.48,35752.0
2022-04-13 10:10:00,344.47,347.21,344.04,346.41,28788.0,344.47,347.21,344.04,346.41,28788.0
2022-04-13 10:20:00,346.38,347.83,345.71,345.72,35184.0,346.38,347.83,345.71,345.72,35184.0
2022-04-13 10:30:00,345.65,348.28,345.21,345.21,37702.0,345.65,348.28,345.21,345.21,37702.0
2022-04-13 10:40:00,345.22,346.89,345.07,346.11,23460.0,345.22,346.89,345.07,346.11,23460.0
2022-04-13 10:50:00,346.23,346.66,345.5,345.55,12074.0,346.23,346.66,345.5,345.55,12074.0
2022-04-13 11:00:00,345.55,348.28,345.26,348.06,52167.0,345.55,348.28,345.26,348.06,52167.0
2022-04-13 11:10:00,347.96,350.01,347.78,349.57,80446.0,347.96,350.01,347.78,349.57,80446.0
2022-04-13 11:20:00,349.63,350.07,349.08,349.44,52990.0,349.63,350.07,349.08,349.44,52990.0
2022-04-13 11:30:00,349.52,350.73,349.46,350.26,32116.0,349.52,350.73,349.46,350.26,32116.0
2022-04-13 11:40:00,350.47,350.59,349.17,349.77,17267.0,350.47,350.59,349.17,349.77,17267.0
2022-04-13 11:50:00,349.76,350.6,349.32,350.46,21361.0,349.76,350.6,349.32,350.46,21361.0
2022-04-13 12:00:00,350.67,350.67,349.66,349.84,17623.0,350.67,350.67,349.66,349.84,17623.0
2022-04-13 12:10:00,349.74,349.98,348.38,349.28,26382.0,349.74,349.98,348.38,349.28,26382.0
2022-04-13 12:20:00,349.0,350.2,348.84,349.57,9495.0,349.0,350.2,348.84,349.57,9495.0
2022-04-13 12:30:00,349.67,350.25,349.5,349.98,23804.0,349.67,350.25,349.5,349.98,23804.0
2022-04-13 12:40:00,350.1,350.65,349.71,350.37,38210.0,350.1,350.65,349.71,350.37,38210.0
2022-04-13 12:50:00,350.41,350.89,349.99,350.46,23617.0,350.41,350.89,349.99,350.46,23617.0
2022-04-13 13:00:00,350.44,350.44,349.57,350.11,22074.0,350.44,350.44,349.57,350.11,22074.0
2022-04-13 13:10:00,350.09,350.64,349.85,349.85,14793.0,350.09,350.64,349.85,349.85,14793.0
2022-04-13 13:20:00,350.0,350.15,349.47,349.81,8501.0,350.0,350.15,349.47,349.81,8501.0
2022-04-13 13:30:00,349.53,349.83,348.67,348.87,27684.0,349.53,349.83,348.67,348.87,27684.0
2022-04-13 13:40:00,348.92,348.93,347.42,347.46,30922.0,348.92,348.93,347.42,347.46,30922.0
2022-04-13 13:50:00,347.44,348.36,346.99,348.36,33934.0,347.44,348.36,346.99,348.36,33934.0
2022-04-13 14:00:00,348.15,348.86,347.8,348.65,16391.0,348.15,348.86,347.8,348.65,16391.0
2022-04-13 14:10:00,348.74,348.84,347.81,348.72,22497.0,348.74,348.84,347.81,348.72,22497.0
2022-04-13 14:20:00,348.85,349.4,348.42,348.9,23012.0,348.85,349.4,348.42,348.9,23012.0
2022-04-13 14:30:00,348.96,349.81,348.77,349.48,27006.0,348.96,349.81,348.77,349.48,27006.0
2022-04-13 14:40:00,349.39,349.79,349.11,349.51,30640.0,349.39,349.79,349.11,349.51,30640.0
2022-04-13 14:50:00,349.48,349.79,349.35,349.38,18257.0,349.48,349.79,349.35,349.38,18257.0
2022-04-13 15:00:00,349.49,350.56,348.74,350.54,39806.0,349.49,350.56,348.74,350.54,39806.0
2022-04-13 15:10:00,350.52,351.55,350.39,351.47,47744.0,350.52,351.55,350.39,351.47,47744.0
2022-04-13 15:20:00,351.4,351.43,350.79,351.22,33734.0,351.4,351.43,350.79,351.22,33734.0
2022-04-13 15:30:00,351.17,352.0,351.07,351.62,47515.0,351.17,352.0,351.07,351.62,47515.0
2022-04-13 15:40:00,351.66,351.66,350.4,350.6,44955.0,351.66,351.66,350.4,350.6,44955.0
2022-04-13 15:50:00,350.73,351.09,350.02,350.41,143599.0,350.73,351.09,350.02,350.41,143599.0
2022-04-14 09:30:00,350.95,352.0,346.76,347.1,141887.0,350.95,352.0,346.76,347.1,141887.0
2022-04-14 09:40:00,347.21,347.96,344.35,346.7,79062.0,347.21,347.96,344.35,346.7,79062.0
2022-04-14 09:50:00,346.69,347.83,346.34,347.31,35081.0,346.69,347.83,346.34,347.31,35081.0
2022-04-14 10:00:00,347.21,348.74,345.25,345.66,40613.0,347.21,348.74,345.25,345.66,40613.0
2022-04-14 10:10:00,345.49,347.23,345.39,346.25,40058.0,345.49,347.23,345.39,346.25,40058.0
2022-04-14 10:20:00,345.99,347.1,345.79,346.24,41694.0,345.99,347.1,345.79,346.24,41694.0
2022-04-14 10:30:00,346.22,347.13,344.78,345.44,50048.0,346.22,347.13,344.78,345.44,50048.0
2022-04-14 10:40:00,345.57,345.8,344.37,344.5,44262.0,345.57,345.8,344.37,344.5,44262.0
2022-04-14 10:50:00,344.36,345.4,343.77,344.71,58914.0,344.36,345.4,343.77,344.71,58914.0
2022-04-14 11:00:00,344.68,346.56,344.37,346.17,34801.0,344.68,346.56,344.37,346.17,34801.0
2022-04-14 11:10:00,346.18,346.18,344.72,344.91,22124.0,346.18,346.18,344.72,344.91,22124.0
2022-04-14 11:20:00,344.8,346.64,344.7,346.3,32858.0,344.8,346.64,344.7,346.3,32858.0
2022-04-14 11:30:00,346.09,346.35,344.85,344.97,30911.0,346.09,346.35,344.85,344.97,30911.0
2022-04-14 11:40:00,345.07,345.2,344.03,344.26,23391.0,345.07,345.2,344.03,344.26,23391.0
2022-04-14 11:50:00,344.21,344.5,343.68,343.91,22850.0,344.21,344.5,343.68,343.91,22850.0
2022-04-14 12:00:00,343.85,344.51,343.26,343.76,37623.0,343.85,344.51,343.26,343.76,37623.0
2022-04-14 12:10:00,343.59,343.99,342.92,343.16,28832.0,343.59,343.99,342.92,343.16,28832.0
2022-04-14 12:20:00,343.17,343.7,342.7,342.7,25931.0,343.17,343.7,342.7,342.7,25931.0
2022-04-14 12:30:00,342.78,342.97,342.13,342.21,31693.0,342.78,342.97,342.13,342.21,31693.0
2022-04-14 12:40:00,342.14,342.25,341.4,341.55,46244.0,342.14,342.25,341.4,341.55,46244.0
2022-04-14 12:50:00,341.66,342.4,340.89,342.18,80264.0,341.66,342.4,340.89,342.18,80264.0
2022-04-14 13:00:00,342.28,342.35,341.49,341.9,25269.0,342.28,342.35,341.49,341.9,25269.0
2022-04-14 13:10:00,341.75,341.89,341.0,341.19,32451.0,341.75,341.89,341.0,341.19,32451.0
2022-04-14 13:20:00,341.25,341.91,340.64,340.87,30205.0,341.25,341.91,340.64,340.87,30205.0
2022-04-14 13:30:00,340.84,341.42,340.68,341.28,24917.0,340.84,341.42,340.68,341.28,24917.0
2022-04-14 13:40:00,341.29,342.15,341.0,341.87,29915.0,341.29,342.15,341.0,341.87,29915.0
2022-04-14 13:50:00,341.88,342.05,340.4,341.17,35222.0,341.88,342.05,340.4,341.17,35222.0
2022-04-14 14:00:00,341.07,342.1,341.07,341.56,35102.0,341.07,342.1,341.07,341.56,35102.0
2022-04-14 14:10:00,341.66,343.06,341.44,342.4,55723.0,341.66,343.06,341.44,342.4,55723.0
2022-04-14 14:20:00,342.13,342.39,341.56,342.2,46357.0,342.13,342.39,341.56,342.2,46357.0
2022-04-14 14:30:00,342.15,342.39,341.57,342.16,36178.0,342.15,342.39,341.57,342.16,36178.0
2022-04-14 14:40:00,342.16,342.52,341.93,341.93,34801.0,342.16,342.52,341.93,341.93,34801.0
2022-04-14 14:50:00,341.83,341.93,340.4,340.41,61935.0,341.83,341.93,340.4,340.41,61935.0
2022-04-14 15:00:00,340.45,340.52,339.92,340.1,57922.0,340.45,340.52,339.92,340.1,57922.0
2022-04-14 15:10:00,340.1,341.68,340.09,341.3,65644.0,340.1,341.68,340.09,341.3,65644.0
2022-04-14 15:20:00,341.3,341.49,340.32,340.33,47073.0,341.3,341.49,340.32,340.33,47073.0
2022-04-14 15:30:00,340.4,340.66,339.86,340.28,56768.0,340.4,340.66,339.86,340.28,56768.0
2022-04-14 15:40:00,340.23,341.84,340.04,341.75,96930.0,340.23,341.84,340.04,341.75,96930.0
2022-04-14 15:50:00,341.79,341.98,340.87,341.06,193061.0,341.79,341.98,340.87,341.06,193061.0
2022-04-18 09:30:00,340.0,342.36,338.85,339.82,155610.0,340.0,342.36,338.85,339.82,155610.0
2022-04-18 09:40:00,339.69,339.74,336.0,336.81,125996.0,339.69,339.74,336.0,336.81,125996.0
2022-04-18 09:50:00,336.9,337.3,333.82,336.34,129424.0,336.9,337.3,333.82,336.34,129424.0
2022-04-18 10:00:00,336.13,340.54,335.83,338.8,118943.0,336.13,340.54,335.83,338.8,118943.0
2022-04-18 10:10:00,338.76,340.8,338.55,339.66,105753.0,338.76,340.8,338.55,339.66,105753.0
2022-04-18 10:20:00,339.66,340.13,338.76,339.01,78921.0,339.66,340.13,338.76,339.01,78921.0
2022-04-18 10:30:00,338.94,339.4,337.39,338.03,74259.0,338.94,339.4,337.39,338.03,74259.0
2022-04-18 10:40:00,338.13,338.94,336.11,336.21,86116.0,338.13,338.94,336.11,336.21,86116.0
2022-04-18 10:50:00,336.23,336.6,334.98,335.15,60001.0,336.23,336.6,334.98,335.15,60001.0
2022-04-18 11:00:00,335.25,336.0,334.89,335.1,86092.0,335.25,336.0,334.89,335.1,86092.0
2022-04-18 11:10:00,335.0,335.41,333.19,333.97,57735.0,335.0,335.41,333.19,333.97,57735.0
2022-04-18 11:20:00,333.97,334.33,332.33,333.43,72764.0,333.97,334.33,332.33,333.43,72764.0
2022-04-18 11:30:00,333.41,334.22,333.19,333.5,60918.0,333.41,334.22,333.19,333.5,60918.0
2022-04-18 11:40:00,333.36,334.55,333.13,333.95,55169.0,333.36,334.55,333.13,333.95,55169.0
2022-04-18 11:50:00,333.94,334.83,333.56,334.66,48692.0,333.94,334.83,333.56,334.66,48692.0
2022-04-18 12:00:00,334.53,334.53,333.0,333.34,48605.0,334.53,334.53,333.0,333.34,48605.0
2022-04-18 12:10:00,333.21,333.34,332.14,332.23,39645.0,333.21,333.34,332.14,332.23,39645.0
2022-04-18 12:20:00,332.16,332.7,331.61,332.51,53664.0,332.16,332.7,331.61,332.51,53664.0
2022-04-18 12:30:00,332.42,333.68,332.19,333.27,51726.0,332.42,333.68,332.19,333.27,51726.0
2022-04-18 12:40:00,333.3,334.27,333.0,333.76,60321.0,333.3,334.27,333.0,333.76,60321.0
2022-04-18 12:50:00,333.76,334.21,333.53,333.77,43107.0,333.76,334.21,333.53,333.77,43107.0
2022-04-18 13:00:00,333.79,334.7,333.11,334.59,61210.0,333.79,334.7,333.11,334.59,61210.0
2022-04-18 13:10:00,334.63,335.0,333.6,333.96,47841.0,334.63,335.0,333.6,333.96,47841.0
2022-04-18 13:20:00,333.98,334.61,333.76,334.53,33733.0,333.98,334.61,333.76,334.53,33733.0
2022-04-18 13:30:00,334.5,337.43,334.45,337.43,63808.0,334.5,337.43,334.45,337.43,63808.0
2022-04-18 13:40:00,337.53,337.98,336.73,337.83,62770.0,337.53,337.98,336.73,337.83,62770.0
2022-04-18 13:50:00,337.75,338.44,337.31,337.52,58509.0,337.75,338.44,337.31,337.52,58509.0
2022-04-18 14:00:00,337.64,338.42,336.42,337.11,46846.0,337.64,338.42,336.42,337.11,46846.0
2022-04-18 14:10:00,337.11,338.25,336.31,336.79,58385.0,337.11,338.25,336.31,336.79,58385.0
2022-04-18 14:20:00,336.71,338.81,336.7,338.15,71264.0,336.71,338.81,336.7,338.15,71264.0
2022-04-18 14:30:00,338.13,338.7,337.67,338.02,48220.0,338.13,338.7,337.67,338.02,48220.0
2022-04-18 14:40:00,338.0,338.38,337.63,338.14,47982.0,338.0,338.38,337.63,338.14,47982.0
2022-04-18 14:50:00,337.99,338.47,337.38,337.44,43423.0,337.99,338.47,337.38,337.44,43423.0
2022-04-18 15:00:00,337.38,337.89,336.32,336.5,49113.0,337.38,337.89,336.32,336.5,49113.0
2022-04-18 15:10:00,336.55,336.85,335.88,336.19,41330.0,336.55,336.85,335.88,336.19,41330.0
2022-04-18 15:20:00,336.19,336.31,335.47,335.61,37394.0,336.19,336.31,335.47,335.61,37394.0
2022-04-18 15:30:00,335.56,335.95,334.62,335.17,70693.0,335.56,335.95,334.62,335.17,70693.0
2022-04-18 15:40:00,335.21,336.48,334.9,336.13,77440.0,335.21,336.48,334.9,336.13,77440.0
2022-04-18 15:50:00,336.02,337.87,335.83,337.87,189099.0,336.02,337.87,335.83,337.87,189099.0
2022-04-19 09:30:00,333.67,337.0,333.22,335.28,272427.0,333.67,337.0,333.22,335.28,272427.0
2022-04-19 09:40:00,335.17,340.15,334.28,339.04,154250.0,335.17,340.15,334.28,339.04,154250.0
2022-04-19 09:50:00,338.92,342.17,338.18,342.06,127140.0,338.92,342.17,338.18,342.06,127140.0
2022-04-19 10:00:00,341.94,344.26,340.53,343.37,117952.0,341.94,344.26,340.53,343.37,117952.0
2022-04-19 10:10:00,343.47,346.79,343.0,346.62,183213.0,343.47,346.79,343.0,346.62,183213.0
2022-04-19 10:20:00,346.75,346.97,344.84,345.57,142028.0,346.75,346.97,344.84,345.57,142028.0
2022-04-19 10:30:00,345.66,347.95,344.64,347.63,126959.0,345.66,347.95,344.64,347.63,126959.0
2022-04-19 10:40:00,347.6,348.6,346.82,348.07,129664.0,347.6,348.6,346.82,348.07,129664.0
2022-04-19 10:50:00,348.04,348.09,345.78,346.51,114260.0,348.04,348.09,345.78,346.51,114260.0
2022-04-19 11:00:00,346.53,347.34,345.51,347.24,111847.0,346.53,347.34,345.51,347.24,111847.0
2022-04-19 11:10:00,347.24,348.75,346.72,347.43,103260.0,347.24,348.75,346.72,347.43,103260.0
2022-04-19 11:20:00,347.29,349.43,347.16,348.89,81057.0,347.29,349.43,347.16,348.89,81057.0
2022-04-19 11:30:00,348.9,350.25,348.7,350.23,85830.0,348.9,350.25,348.7,350.23,85830.0
2022-04-19 11:40:00,350.16,350.72,350.0,350.36,91248.0,350.16,350.72,350.0,350.36,91248.0
2022-04-19 11:50:00,350.22,351.68,350.22,350.87,68423.0,350.22,351.68,350.22,350.87,68423.0
2022-04-19 12:00:00,350.92,351.28,350.28,351.08,98374.0,350.92,351.28,350.28,351.08,98374.0
2022-04-19 12:10:00,351.11,351.4,349.56,350.43,121758.0,351.11,351.4,349.56,350.43,121758.0
2022-04-19 12:20:00,350.35,351.19,349.03,349.09,86029.0,350.35,351.19,349.03,349.09,86029.0
2022-04-19 12:30:00,349.04,349.96,349.02,349.22,54702.0,349.04,349.96,349.02,349.22,54702.0
2022-04-19 12:40:00,349.27,351.39,349.12,350.53,108142.0,349.27,351.39,349.12,350.53,108142.0
2022-04-19 12:50:00,350.54,350.56,349.05,349.38,95220.0,350.54,350.56,349.05,349.38,95220.0
2022-04-19 13:00:00,349.41,349.55,347.97,348.19,128976.0,349.41,349.55,347.97,348.19,128976.0
2022-04-19 13:10:00,348.03,348.16,346.85,346.9,108032.0,348.03,348.16,346.85,346.9,108032.0
2022-04-19 13:20:00,346.94,347.24,345.6,345.7,152207.0,346.94,347.24,345.6,345.7,152207.0
2022-04-19 13:30:00,345.72,347.7,345.66,347.63,122015.0,345.72,347.7,345.66,347.63,122015.0
2022-04-19 13:40:00,347.55,348.24,347.12,348.23,86773.0,347.55,348.24,347.12,348.23,86773.0
2022-04-19 13:50:00,348.37,348.82,347.07,347.24,86120.0,348.37,348.82,347.07,347.24,86120.0
2022-04-19 14:00:00,347.24,349.12,347.14,348.38,123459.0,347.24,349.12,347.14,348.38,123459.0
2022-04-19 14:10:00,348.3,348.5,346.18,346.23,91475.0,348.3,348.5,346.18,346.23,91475.0
2022-04-19 14:20:00,346.28,347.3,346.12,347.1,77529.0,346.28,347.3,346.12,347.1,77529.0
2022-04-19 14:30:00,347.03,347.66,346.64,347.65,69332.0,347.03,347.66,346.64,347.65,69332.0
2022-04-19 14:40:00,347.58,348.88,347.42,348.4,128789.0,347.58,348.88,347.42,348.4,128789.0
2022-04-19 14:50:00,348.37,348.49,347.38,347.86,133735.0,348.37,348.49,347.38,347.86,133735.0
2022-04-19 15:00:00,347.95,349.03,347.79,349.02,115318.0,347.95,349.03,347.79,349.02,115318.0
2022-04-19 15:10:00,348.96,350.56,348.95,350.06,234646.0,348.96,350.56,348.95,350.06,234646.0
2022-04-19 15:20:00,350.1,350.83,349.26,349.65,174292.0,350.1,350.83,349.26,349.65,174292.0
2022-04-19 15:30:00,349.73,350.0,349.3,349.3,159487.0,349.73,350.0,349.3,349.3,159487.0
2022-04-19 15:40:00,349.36,350.46,348.62,350.23,315600.0,349.36,350.46,348.62,350.23,315600.0
2022-04-19 15:50:00,350.23,350.83,347.5,348.41,570186.0,350.23,350.83,347.5,348.41,570186.0
2022-04-20 09:30:00,245.2,248.7,238.2,238.67,9299501.0,245.2,248.7,238.2,238.67,9299501.0
2022-04-20 09:40:00,238.59,238.84,232.36,232.82,5344081.0,238.59,238.84,232.36,232.82,5344081.0
2022-04-20 09:50:00,232.8,234.67,223.26,226.28,7326170.0,232.8,234.67,223.26,226.28,7326170.0
2022-04-20 10:00:00,226.29,227.18,216.0,217.17,7215720.0,226.29,227.18,216.0,217.17,7215720.0
2022-04-20 10:10:00,217.14,219.54,212.51,218.81,7329435.0,217.14,219.54,212.51,218.81,7329435.0
2022-04-20 10:20:00,218.9,221.85,216.66,220.89,4923231.0,218.9,221.85,216.66,220.89,4923231.0
2022-04-20 10:30:00,220.84,224.36,219.0,224.36,4158211.0,220.84,224.36,219.0,224.36,4158211.0
2022-04-20 10:40:00,224.26,225.69,221.56,223.97,2792702.0,224.26,225.69,221.56,223.97,2792702.0
2022-04-20 10:50:00,224.0,225.14,223.0,223.87,1998586.0,224.0,225.14,223.0,223.87,1998586.0
2022-04-20 11:00:00,223.89,227.2,222.5,223.27,2800099.0,223.89,227.2,222.5,223.27,2800099.0
2022-04-20 11:10:00,223.22,223.44,220.32,221.77,1860256.0,223.22,223.44,220.32,221.77,1860256.0
2022-04-20 11:20:00,221.8,225.0,221.79,224.08,1641777.0,221.8,225.0,221.79,224.08,1641777.0
2022-04-20 11:30:00,224.08,225.66,222.6,223.58,1429528.0,224.08,225.66,222.6,223.58,1429528.0
2022-04-20 11:40:00,223.58,224.5,220.0,220.01,1361323.0,223.58,224.5,220.0,220.01,1361323.0
2022-04-20 11:50:00,220.07,221.0,218.05,219.28,1769294.0,220.07,221.0,218.05,219.28,1769294.0
2022-04-20 12:00:00,219.24,220.78,218.02,219.43,2137768.0,219.24,220.78,218.02,219.43,2137768.0
2022-04-20 12:10:00,219.39,221.19,219.22,220.84,1186002.0,219.39,221.19,219.22,220.84,1186002.0
2022-04-20 12:20:00,220.88,221.2,220.07,220.95,906744.0,220.88,221.2,220.07,220.95,906744.0
2022-04-20 12:30:00,220.91,225.0,220.67,224.27,1646263.0,220.91,225.0,220.67,224.27,1646263.0
2022-04-20 12:40:00,224.2,224.92,223.36,224.74,1173205.0,224.2,224.92,223.36,224.74,1173205.0
2022-04-20 12:50:00,224.75,225.0,223.37,224.36,886529.0,224.75,225.0,223.37,224.36,886529.0
2022-04-20 13:00:00,224.35,227.38,224.35,226.53,1766655.0,224.35,227.38,224.35,226.53,1766655.0
2022-04-20 13:10:00,226.58,228.45,225.82,225.96,1504062.0,226.58,228.45,225.82,225.96,1504062.0
2022-04-20 13:20:00,225.96,226.65,225.2,225.66,1033257.0,225.96,226.65,225.2,225.66,1033257.0
2022-04-20 13:30:00,225.63,225.86,222.23,223.27,1276823.0,225.63,225.86,222.23,223.27,1276823.0
2022-04-20 13:40:00,223.33,224.85,222.5,224.02,894851.0,223.33,224.85,222.5,224.02,894851.0
2022-04-20 13:50:00,224.02,224.62,223.0,223.05,712449.0,224.02,224.62,223.0,223.05,712449.0
2022-04-20 14:00:00,223.05,223.6,222.24,222.46,851055.0,223.05,223.6,222.24,222.46,851055.0
2022-04-20 14:10:00,222.43,222.64,221.35,222.15,925789.0,222.43,222.64,221.35,222.15,925789.0
2022-04-20 14:20:00,222.18,223.25,221.6,221.93,818732.0,222.18,223.25,221.6,221.93,818732.0
2022-04-20 14:30:00,221.94,221.96,220.51,220.78,1181675.0,221.94,221.96,220.51,220.78,1181675.0
2022-04-20 14:40:00,220.75,221.4,220.36,221.1,1095086.0,220.75,221.4,220.36,221.1,1095086.0
2022-04-20 14:50:00,221.05,221.1,219.11,220.14,1053411.0,221.05,221.1,219.11,220.14,1053411.0
2022-04-20 15:00:00,220.08,222.28,220.0,221.94,1236073.0,220.08,222.28,220.0,221.94,1236073.0
2022-04-20 15:10:00,221.87,224.33,221.21,223.95,1293948.0,221.87,224.33,221.21,223.95,1293948.0
2022-04-20 15:20:00,223.97,224.5,222.05,222.5,1341933.0,223.97,224.5,222.05,222.5,1341933.0
2022-04-20 15:30:00,222.5,222.89,221.5,222.55,1026378.0,222.5,222.89,221.5,222.55,1026378.0
2022-04-20 15:40:00,222.55,224.15,222.24,223.65,1390977.0,222.55,224.15,222.24,223.65,1390977.0
2022-04-20 15:50:00,223.65,227.14,223.13,226.2,3450585.0,223.65,227.14,223.13,226.2,3450585.0
2022-04-21 09:30:00,219.99,227.68,219.99,222.97,3320818.0,219.99,227.68,219.99,222.97,3320818.0
2022-04-21 09:40:00,222.86,223.21,217.45,219.81,2605919.0,222.86,223.21,217.45,219.81,2605919.0
2022-04-21 09:50:00,219.88,219.96,217.0,218.2,1858462.0,219.88,219.96,217.0,218.2,1858462.0
2022-04-21 10:00:00,218.0,218.96,217.5,218.33,1022635.0,218.0,218.96,217.5,218.33,1022635.0
2022-04-21 10:10:00,218.35,218.85,216.31,217.0,1319907.0,218.35,218.85,216.31,217.0,1319907.0
2022-04-21 10:20:00,217.0,217.11,214.0,215.39,1833477.0,217.0,217.11,214.0,215.39,1833477.0
2022-04-21 10:30:00,215.41,216.46,214.05,214.23,1173289.0,215.41,216.46,214.05,214.23,1173289.0
2022-04-21 10:40:00,214.28,214.55,212.32,212.41,1381445.0,214.28,214.55,212.32,212.41,1381445.0
2022-04-21 10:50:00,212.41,213.4,211.52,212.91,1539343.0,212.41,213.4,211.52,212.91,1539343.0
2022-04-21 11:00:00,212.96,214.45,212.0,212.8,1288478.0,212.96,214.45,212.0,212.8,1288478.0
2022-04-21 11:10:00,212.69,214.2,212.5,213.8,809679.0,212.69,214.2,212.5,213.8,809679.0
2022-04-21 11:20:00,213.75,214.08,212.78,213.77,696994.0,213.75,214.08,212.78,213.77,696994.0
2022-04-21 11:30:00,213.75,216.09,213.4,215.62,997371.0,213.75,216.09,213.4,215.62,997371.0
2022-04-21 11:40:00,215.61,215.63,213.0,213.34,821209.0,215.61,215.63,213.0,213.34,821209.0
2022-04-21 11:50:00,213.35,215.2,213.23,215.13,513424.0,213.35,215.2,213.23,215.13,513424.0
2022-04-21 12:00:00,215.13,218.46,214.91,218.33,1827751.0,215.13,218.46,214.91,218.33,1827751.0
2022-04-21 12:10:00,218.38,219.45,218.0,218.41,1291437.0,218.38,219.45,218.0,218.41,1291437.0
2022-04-21 12:20:00,218.49,219.05,217.5,217.56,595786.0,218.49,219.05,217.5,217.56,595786.0
2022-04-21 12:30:00,217.52,219.26,216.8,218.09,673906.0,217.52,219.26,216.8,218.09,673906.0
2022-04-21 12:40:00,218.13,218.85,217.63,218.26,442619.0,218.13,218.85,217.63,218.26,442619.0
2022-04-21 12:50:00,218.26,218.49,216.9,217.59,444917.0,218.26,218.49,216.9,217.59,444917.0
2022-04-21 13:00:00,217.52,217.81,216.5,217.16,436571.0,217.52,217.81,216.5,217.16,436571.0
2022-04-21 13:10:00,217.26,218.29,216.78,217.46,520193.0,217.26,218.29,216.78,217.46,520193.0
2022-04-21 13:20:00,217.37,219.08,217.26,218.05,500309.0,217.37,219.08,217.26,218.05,500309.0
2022-04-21 13:30:00,218.08,218.14,216.65,217.45,373712.0,218.08,218.14,216.65,217.45,373712.0
2022-04-21 13:40:00,217.46,218.1,217.05,217.28,447448.0,217.46,218.1,217.05,217.28,447448.0
2022-04-21 13:50:00,217.3,217.33,216.51,216.72,331294.0,217.3,217.33,216.51,216.72,331294.0
2022-04-21 14:00:00,216.73,216.81,214.8,215.21,511733.0,216.73,216.81,214.8,215.21,511733.0
2022-04-21 14:10:00,215.2,215.88,214.51,215.24,486803.0,215.2,215.88,214.51,215.24,486803.0
2022-04-21 14:20:00,215.29,216.2,214.77,216.19,370495.0,215.29,216.2,214.77,216.19,370495.0
2022-04-21 14:30:00,216.12,217.66,215.53,216.89,607929.0,216.12,217.66,215.53,216.89,607929.0
2022-04-21 14:40:00,216.94,217.96,216.77,217.18,524932.0,216.94,217.96,216.77,217.18,524932.0
2022-04-21 14:50:00,217.2,220.22,217.15,220.06,808515.0,217.2,220.22,217.15,220.06,808515.0
2022-04-21 15:00:00,220.06,222.46,219.26,222.27,1417509.0,220.06,222.46,219.26,222.27,1417509.0
2022-04-21 15:10:00,222.27,222.37,219.18,219.48,912404.0,222.27,222.37,219.18,219.48,912404.0
2022-04-21 15:20:00,219.44,221.0,219.34,220.74,716876.0,219.44,221.0,219.34,220.74,716876.0
2022-04-21 15:30:00,220.69,221.26,218.7,218.96,715342.0,220.69,221.26,218.7,218.96,715342.0
2022-04-21 15:40:00,219.0,219.9,218.1,218.21,679330.0,219.0,219.9,218.1,218.21,679330.0
2022-04-21 15:50:00,218.27,219.48,217.53,218.24,1221640.0,218.27,219.48,217.53,218.24,1221640.0
2022-04-22 09:30:00,220.18,222.78,219.35,220.4,1694963.0,220.18,222.78,219.35,220.4,1694963.0
2022-04-22 09:40:00,220.21,223.1,218.13,223.01,1166175.0,220.21,223.1,218.13,223.01,1166175.0
2022-04-22 09:50:00,222.99,223.75,221.0,221.75,922872.0,222.99,223.75,221.0,221.75,922872.0
2022-04-22 10:00:00,221.86,226.27,221.61,225.89,1327373.0,221.86,226.27,221.61,225.89,1327373.0
2022-04-22 10:10:00,225.93,225.94,222.66,223.0,810599.0,225.93,225.94,222.66,223.0,810599.0
2022-04-22 10:20:00,223.08,223.14,220.85,221.36,654163.0,223.08,223.14,220.85,221.36,654163.0
2022-04-22 10:30:00,221.33,222.94,220.51,220.61,562782.0,221.33,222.94,220.51,220.61,562782.0
2022-04-22 10:40:00,220.6,220.99,219.4,220.26,620437.0,220.6,220.99,219.4,220.26,620437.0
2022-04-22 10:50:00,220.2,220.36,218.6,218.73,524177.0,220.2,220.36,218.6,218.73,524177.0
2022-04-22 11:00:00,218.8,219.34,216.15,217.29,848691.0,218.8,219.34,216.15,217.29,848691.0
2022-04-22 11:10:00,217.28,217.35,215.25,215.32,708333.0,217.28,217.35,215.25,215.32,708333.0
2022-04-22 11:20:00,215.27,215.99,213.45,214.18,838730.0,215.27,215.99,213.45,214.18,838730.0
2022-04-22 11:30:00,214.11,214.54,213.46,213.65,637277.0,214.11,214.54,213.46,213.65,637277.0
2022-04-22 11:40:00,213.62,214.24,212.64,213.77,842234.0,213.62,214.24,212.64,213.77,842234.0
2022-04-22 11:50:00,213.85,214.05,211.55,212.34,982469.0,213.85,214.05,211.55,212.34,982469.0
2022-04-22 12:00:00,212.26,213.77,212.15,213.08,578139.0,212.26,213.77,212.15,213.08,578139.0
2022-04-22 12:10:00,213.09,213.26,212.08,212.14,497254.0,213.09,213.26,212.08,212.14,497254.0
2022-04-22 12:20:00,212.15,212.75,211.56,212.67,515098.0,212.15,212.75,211.56,212.67,515098.0
2022-04-22 12:30:00,212.61,214.38,212.54,213.13,610721.0,212.61,214.38,212.54,213.13,610721.0
2022-04-22 12:40:00,213.17,214.2,212.52,212.99,384062.0,213.17,214.2,212.52,212.99,384062.0
2022-04-22 12:50:00,212.99,213.35,212.0,212.17,458142.0,212.99,213.35,212.0,212.17,458142.0
2022-04-22 13:00:00,212.2,212.28,210.5,210.79,756270.0,212.2,212.28,210.5,210.79,756270.0
2022-04-22 13:10:00,210.77,212.09,210.73,211.58,432662.0,210.77,212.09,210.73,211.58,432662.0
2022-04-22 13:20:00,211.55,211.58,210.57,211.05,406796.0,211.55,211.58,210.57,211.05,406796.0
2022-04-22 13:30:00,211.0,211.6,210.05,210.85,521813.0,211.0,211.6,210.05,210.85,521813.0
2022-04-22 13:40:00,210.87,213.35,210.64,212.92,645022.0,210.87,213.35,210.64,212.92,645022.0
2022-04-22 13:50:00,212.94,213.02,211.55,212.15,373695.0,212.94,213.02,211.55,212.15,373695.0
2022-04-22 14:00:00,212.12,212.78,211.37,211.66,396110.0,212.12,212.78,211.37,211.66,396110.0
2022-04-22 14:10:00,211.63,213.59,211.55,213.33,454300.0,211.63,213.59,211.55,213.33,454300.0
2022-04-22 14:20:00,213.33,214.7,213.14,213.81,505057.0,213.33,214.7,213.14,213.81,505057.0
2022-04-22 14:30:00,213.78,214.3,212.45,213.68,373431.0,213.78,214.3,212.45,213.68,373431.0
2022-04-22 14:40:00,213.72,214.99,213.68,214.63,534385.0,213.72,214.99,213.68,214.63,534385.0
2022-04-22 14:50:00,214.56,214.7,213.58,214.69,420314.0,214.56,214.7,213.58,214.69,420314.0
2022-04-22 15:00:00,214.68,215.33,213.75,215.17,618741.0,214.68,215.33,213.75,215.17,618741.0
2022-04-22 15:10:00,215.13,216.89,214.74,215.97,870176.0,215.13,216.89,214.74,215.97,870176.0
2022-04-22 15:20:00,215.96,216.65,215.32,216.39,522121.0,215.96,216.65,215.32,216.39,522121.0
2022-04-22 15:30:00,216.39,217.46,216.17,217.03,672530.0,216.39,217.46,216.17,217.03,672530.0
2022-04-22 15:40:00,217.03,217.46,215.57,215.93,607675.0,217.03,217.46,215.57,215.93,607675.0
2022-04-22 15:50:00,215.95,217.14,215.03,215.42,1135968.0,215.95,217.14,215.03,215.42,1135968.0
2022-04-25 09:30:00,213.93,216.66,212.89,214.25,1070413.0,213.93,216.66,212.89,214.25,1070413.0
2022-04-25 09:40:00,214.43,214.89,210.4,212.13,1105897.0,214.43,214.89,210.4,212.13,1105897.0
2022-04-25 09:50:00,212.08,213.43,211.23,211.79,604054.0,212.08,213.43,211.23,211.79,604054.0
2022-04-25 10:00:00,211.79,212.58,209.43,210.5,709248.0,211.79,212.58,209.43,210.5,709248.0
2022-04-25 10:10:00,210.59,211.08,207.64,209.06,984555.0,210.59,211.08,207.64,209.06,984555.0
2022-04-25 10:20:00,209.11,211.0,208.23,209.64,716588.0,209.11,211.0,208.23,209.64,716588.0
2022-04-25 10:30:00,209.65,210.5,207.79,207.92,659990.0,209.65,210.5,207.79,207.92,659990.0
2022-04-25 10:40:00,207.98,208.31,206.46,207.3,845094.0,207.98,208.31,206.46,207.3,845094.0
2022-04-25 10:50:00,207.3,207.38,205.28,205.31,798669.0,207.3,207.38,205.28,205.31,798669.0
2022-04-25 11:00:00,205.35,206.28,204.58,205.0,855574.0,205.35,206.28,204.58,205.0,855574.0
2022-04-25 11:10:00,204.92,206.44,204.51,206.2,775497.0,204.92,206.44,204.51,206.2,775497.0
2022-04-25 11:20:00,206.16,208.82,206.15,208.77,851498.0,206.16,208.82,206.15,208.77,851498.0
2022-04-25 11:30:00,208.76,209.75,207.6,208.41,661132.0,208.76,209.75,207.6,208.41,661132.0
2022-04-25 11:40:00,208.47,209.23,207.63,207.93,400980.0,208.47,209.23,207.63,207.93,400980.0
2022-04-25 11:50:00,207.89,208.83,207.36,207.7,303749.0,207.89,208.83,207.36,207.7,303749.0
2022-04-25 12:00:00,207.65,208.03,206.47,207.53,327961.0,207.65,208.03,206.47,207.53,327961.0
2022-04-25 12:10:00,207.68,208.42,206.69,206.81,278616.0,207.68,208.42,206.69,206.81,278616.0
2022-04-25 12:20:00,206.77,207.72,206.36,206.8,311501.0,206.77,207.72,206.36,206.8,311501.0
2022-04-25 12:30:00,206.9,207.82,206.44,207.36,233292.0,206.9,207.82,206.44,207.36,233292.0
2022-04-25 12:40:00,207.25,207.82,206.03,207.71,347644.0,207.25,207.82,206.03,207.71,347644.0
2022-04-25 12:50:00,207.67,208.06,206.61,206.65,243449.0,207.67,208.06,206.61,206.65,243449.0
2022-04-25 13:00:00,206.72,206.97,205.83,206.05,281170.0,206.72,206.97,205.83,206.05,281170.0
2022-04-25 13:10:00,206.05,206.34,205.68,206.09,302967.0,206.05,206.34,205.68,206.09,302967.0
2022-04-25 13:20:00,206.13,206.21,204.85,205.96,399536.0,206.13,206.21,204.85,205.96,399536.0
2022-04-25 13:30:00,206.0,206.66,205.64,206.31,249013.0,206.0,206.66,205.64,206.31,249013.0
2022-04-25 13:40:00,206.47,206.8,206.04,206.69,232161.0,206.47,206.8,206.04,206.69,232161.0
2022-04-25 13:50:00,206.64,206.65,205.03,205.42,296276.0,206.64,206.65,205.03,205.42,296276.0
2022-04-25 14:00:00,205.4,206.32,204.7,206.1,360419.0,205.4,206.32,204.7,206.1,360419.0
2022-04-25 14:10:00,206.18,206.95,205.5,206.75,281905.0,206.18,206.95,205.5,206.75,281905.0
2022-04-25 14:20:00,206.85,209.68,206.69,208.98,742605.0,206.85,209.68,206.69,208.98,742605.0
2022-04-25 14:30:00,208.98,209.0,208.0,208.04,409930.0,208.98,209.0,208.0,208.04,409930.0
2022-04-25 14:40:00,208.08,209.97,207.91,209.81,374447.0,208.08,209.97,207.91,209.81,374447.0
2022-04-25 14:50:00,209.81,210.38,209.0,209.1,381864.0,209.81,210.38,209.0,209.1,381864.0
2022-04-25 15:00:00,209.09,209.22,206.9,207.47,418889.0,209.09,209.22,206.9,207.47,418889.0
2022-04-25 15:10:00,207.39,208.36,207.2,208.3,304061.0,207.39,208.36,207.2,208.3,304061.0
2022-04-25 15:20:00,208.19,209.0,207.87,208.84,301629.0,208.19,209.0,207.87,208.84,301629.0
2022-04-25 15:30:00,208.75,209.36,208.5,209.19,315825.0,208.75,209.36,208.5,209.19,315825.0
2022-04-25 15:40:00,209.24,209.45,208.22,208.88,423348.0,209.24,209.45,208.22,208.88,423348.0
2022-04-25 15:50:00,208.73,210.38,208.73,209.93,882919.0,208.73,210.38,208.73,209.93,882919.0
2022-04-26 09:30:00,208.87,209.15,204.52,205.59,869941.0,208.87,209.15,204.52,205.59,869941.0
2022-04-26 09:40:00,205.35,206.48,204.55,205.5,629515.0,205.35,206.48,204.55,205.5,629515.0
2022-04-26 09:50:00,205.6,206.07,203.21,203.57,709202.0,205.6,206.07,203.21,203.57,709202.0
2022-04-26 10:00:00,203.47,203.97,201.78,203.77,707015.0,203.47,203.97,201.78,203.77,707015.0
2022-04-26 10:10:00,203.78,204.2,201.84,202.39,502171.0,203.78,204.2,201.84,202.39,502171.0
2022-04-26 10:20:00,202.46,202.87,201.58,202.27,428548.0,202.46,202.87,201.58,202.27,428548.0
2022-04-26 10:30:00,202.26,203.39,201.56,203.02,385598.0,202.26,203.39,201.56,203.02,385598.0
2022-04-26 10:40:00,203.16,203.85,202.74,203.58,342767.0,203.16,203.85,202.74,203.58,342767.0
2022-04-26 10:50:00,203.61,203.83,202.11,202.3,244220.0,203.61,203.83,202.11,202.3,244220.0
2022-04-26 11:00:00,202.24,202.39,200.4,201.31,575672.0,202.24,202.39,200.4,201.31,575672.0
2022-04-26 11:10:00,201.37,201.7,199.22,199.43,667709.0,201.37,201.7,199.22,199.43,667709.0
2022-04-26 11:20:00,199.39,201.2,199.21,200.38,425540.0,199.39,201.2,199.21,200.38,425540.0
2022-04-26 11:30:00,200.38,201.85,199.73,201.38,382323.0,200.38,201.85,199.73,201.38,382323.0
2022-04-26 11:40:00,201.36,201.59,200.6,201.5,258674.0,201.36,201.59,200.6,201.5,258674.0
2022-04-26 11:50:00,201.36,201.53,200.69,200.9,179325.0,201.36,201.53,200.69,200.9,179325.0
2022-04-26 12:00:00,200.94,202.1,200.61,201.35,217980.0,200.94,202.1,200.61,201.35,217980.0
2022-04-26 12:10:00,201.35,201.9,200.8,201.66,149191.0,201.35,201.9,200.8,201.66,149191.0
2022-04-26 12:20:00,201.68,202.57,201.5,202.46,218610.0,201.68,202.57,201.5,202.46,218610.0
2022-04-26 12:30:00,202.3,202.55,201.17,201.38,186470.0,202.3,202.55,201.17,201.38,186470.0
2022-04-26 12:40:00,201.45,202.59,201.27,201.84,224874.0,201.45,202.59,201.27,201.84,224874.0
2022-04-26 12:50:00,201.87,202.99,201.8,202.6,197348.0,201.87,202.99,201.8,202.6,197348.0
2022-04-26 13:00:00,202.66,202.72,200.95,201.28,223204.0,202.66,202.72,200.95,201.28,223204.0
2022-04-26 13:10:00,201.28,201.46,199.88,200.02,301923.0,201.28,201.46,199.88,200.02,301923.0
2022-04-26 13:20:00,200.06,200.25,199.51,199.94,253426.0,200.06,200.25,199.51,199.94,253426.0
2022-04-26 13:30:00,199.93,200.2,199.29,199.83,298523.0,199.93,200.2,199.29,199.83,298523.0
2022-04-26 13:40:00,199.83,200.54,199.6,199.88,219809.0,199.83,200.54,199.6,199.88,219809.0
2022-04-26 13:50:00,199.94,200.55,199.71,200.49,189931.0,199.94,200.55,199.71,200.49,189931.0
2022-04-26 14:00:00,200.48,200.88,199.82,200.46,214105.0,200.48,200.88,199.82,200.46,214105.0
2022-04-26 14:10:00,200.46,201.7,200.35,200.59,299295.0,200.46,201.7,200.35,200.59,299295.0
2022-04-26 14:20:00,200.61,201.65,200.5,201.61,194220.0,200.61,201.65,200.5,201.61,194220.0
2022-04-26 14:30:00,201.5,202.69,201.4,201.83,290851.0,201.5,202.69,201.4,201.83,290851.0
2022-04-26 14:40:00,201.78,201.89,201.01,201.52,178236.0,201.78,201.89,201.01,201.52,178236.0
2022-04-26 14:50:00,201.45,203.19,201.4,202.84,269677.0,201.45,203.19,201.4,202.84,269677.0
2022-04-26 15:00:00,202.81,203.42,201.57,202.0,359228.0,202.81,203.42,201.57,202.0,359228.0
2022-04-26 15:10:00,202.02,202.33,200.25,200.44,341675.0,202.02,202.33,200.25,200.44,341675.0
2022-04-26 15:20:00,200.49,201.08,200.32,200.41,212173.0,200.49,201.08,200.32,200.41,212173.0
2022-04-26 15:30:00,200.39,200.56,199.56,200.0,330158.0,200.39,200.56,199.56,200.0,330158.0
2022-04-26 15:40:00,199.96,200.19,199.02,199.54,413481.0,199.96,200.19,199.02,199.54,413481.0
2022-04-26 15:50:00,199.5,199.81,198.27,198.29,873005.0,199.5,199.81,198.27,198.29,873005.0
2022-04-27 09:30:00,194.0,198.61,193.5,198.1,1069781.0,194.0,198.61,193.5,198.1,1069781.0
2022-04-27 09:40:00,198.2,200.19,198.03,199.53,654902.0,198.2,200.19,198.03,199.53,654902.0
2022-04-27 09:50:00,199.63,199.82,196.95,197.5,425856.0,199.63,199.82,196.95,197.5,425856.0
2022-04-27 10:00:00,197.59,198.8,193.82,194.01,613443.0,197.59,198.8,193.82,194.01,613443.0
2022-04-27 10:10:00,194.06,194.81,192.57,193.05,593495.0,194.06,194.81,192.57,193.05,593495.0
2022-04-27 10:20:00,193.09,194.37,191.67,191.77,574951.0,193.09,194.37,191.67,191.77,574951.0
2022-04-27 10:30:00,191.72,192.99,190.83,192.0,648762.0,191.72,192.99,190.83,192.0,648762.0
2022-04-27 10:40:00,191.91,192.33,190.22,190.61,617751.0,191.91,192.33,190.22,190.61,617751.0
2022-04-27 10:50:00,190.66,190.66,189.02,189.41,741469.0,190.66,190.66,189.02,189.41,741469.0
2022-04-27 11:00:00,189.48,191.65,189.4,190.04,503694.0,189.48,191.65,189.4,190.04,503694.0
2022-04-27 11:10:00,190.02,191.07,189.11,190.89,477065.0,190.02,191.07,189.11,190.89,477065.0
2022-04-27 11:20:00,190.91,192.3,190.27,192.05,487573.0,190.91,192.3,190.27,192.05,487573.0
2022-04-27 11:30:00,192.19,192.69,191.24,191.52,405193.0,192.19,192.69,191.24,191.52,405193.0
2022-04-27 11:40:00,191.55,191.95,190.91,191.16,265556.0,191.55,191.95,190.91,191.16,265556.0
2022-04-27 11:50:00,191.12,191.14,190.06,191.14,241114.0,191.12,191.14,190.06,191.14,241114.0
2022-04-27 12:00:00,191.15,192.22,190.54,191.97,275119.0,191.15,192.22,190.54,191.97,275119.0
2022-04-27 12:10:00,192.08,192.78,191.77,192.08,263323.0,192.08,192.78,191.77,192.08,263323.0
2022-04-27 12:20:00,192.06,194.21,191.73,194.12,325962.0,192.06,194.21,191.73,194.12,325962.0
2022-04-27 12:30:00,194.12,194.2,192.93,193.25,186168.0,194.12,194.2,192.93,193.25,186168.0
2022-04-27 12:40:00,193.25,193.68,191.87,191.94,174851.0,193.25,193.68,191.87,191.94,174851.0
2022-04-27 12:50:00,192.0,192.67,191.8,192.5,170184.0,192.0,192.67,191.8,192.5,170184.0
2022-04-27 13:00:00,192.62,192.82,190.73,192.01,237171.0,192.62,192.82,190.73,192.01,237171.0
2022-04-27 13:10:00,192.13,192.13,190.62,190.76,203167.0,192.13,192.13,190.62,190.76,203167.0
2022-04-27 13:20:00,190.81,192.1,190.61,192.1,235574.0,190.81,192.1,190.61,192.1,235574.0
2022-04-27 13:30:00,192.1,192.47,191.46,191.73,231603.0,192.1,192.47,191.46,191.73,231603.0
2022-04-27 13:40:00,191.73,191.73,190.82,191.28,221736.0,191.73,191.73,190.82,191.28,221736.0
2022-04-27 13:50:00,191.38,191.44,190.84,191.11,148570.0,191.38,191.44,190.84,191.11,148570.0
2022-04-27 14:00:00,191.04,191.24,190.03,190.41,322039.0,191.04,191.24,190.03,190.41,322039.0
2022-04-27 14:10:00,190.41,190.55,189.43,189.99,396360.0,190.41,190.55,189.43,189.99,396360.0
2022-04-27 14:20:00,190.0,190.42,189.81,190.33,297335.0,190.0,190.42,189.81,190.33,297335.0
2022-04-27 14:30:00,190.23,191.25,189.91,190.53,250125.0,190.23,191.25,189.91,190.53,250125.0
2022-04-27 14:40:00,190.7,191.06,190.12,190.37,250204.0,190.7,191.06,190.12,190.37,250204.0
2022-04-27 14:50:00,190.45,190.49,188.68,188.95,316663.0,190.45,190.49,188.68,188.95,316663.0
2022-04-27 15:00:00,188.99,189.39,188.53,188.59,395532.0,188.99,189.39,188.53,188.59,395532.0
2022-04-27 15:10:00,188.58,189.33,188.3,188.73,485199.0,188.58,189.33,188.3,188.73,485199.0
2022-04-27 15:20:00,188.68,188.86,188.23,188.48,272094.0,188.68,188.86,188.23,188.48,272094.0
2022-04-27 15:30:00,188.46,188.85,187.77,188.15,338793.0,188.46,188.85,187.77,188.15,338793.0
2022-04-27 15:40:00,188.21,189.48,188.12,188.67,424645.0,188.21,189.48,188.12,188.67,424645.0
2022-04-27 15:50:00,188.64,189.09,188.06,188.55,684654.0,188.64,189.09,188.06,188.55,684654.0
2022-04-28 09:30:00,191.54,193.19,189.16,189.16,940915.0,191.54,193.19,189.16,189.16,940915.0
2022-04-28 09:40:00,189.26,190.09,188.23,188.44,472887.0,189.26,190.09,188.23,188.44,472887.0
2022-04-28 09:50:00,188.56,189.88,187.23,189.47,509614.0,188.56,189.88,187.23,189.47,509614.0
2022-04-28 10:00:00,189.42,190.87,187.84,189.25,575179.0,189.42,190.87,187.84,189.25,575179.0
2022-04-28 10:10:00,189.38,189.38,187.23,188.4,460583.0,189.38,189.38,187.23,188.4,460583.0
2022-04-28 10:20:00,188.54,189.43,186.82,186.91,402604.0,188.54,189.43,186.82,186.91,402604.0
2022-04-28 10:30:00,186.9,187.38,185.67,186.24,442032.0,186.9,187.38,185.67,186.24,442032.0
2022-04-28 10:40:00,186.3,186.96,185.69,186.03,333882.0,186.3,186.96,185.69,186.03,333882.0
2022-04-28 10:50:00,186.04,187.64,185.6,187.33,392717.0,186.04,187.64,185.6,187.33,392717.0
2022-04-28 11:00:00,187.42,188.95,187.06,188.8,366028.0,187.42,188.95,187.06,188.8,366028.0
2022-04-28 11:10:00,188.79,190.95,188.7,190.83,503203.0,188.79,190.95,188.7,190.83,503203.0
2022-04-28 11:20:00,190.8,191.25,190.01,190.78,440551.0,190.8,191.25,190.01,190.78,440551.0
2022-04-28 11:30:00,190.9,191.55,189.21,189.5,327944.0,190.9,191.55,189.21,189.5,327944.0
2022-04-28 11:40:00,189.5,189.67,188.71,189.34,235560.0,189.5,189.67,188.71,189.34,235560.0
2022-04-28 11:50:00,189.33,189.81,188.95,189.68,247402.0,189.33,189.81,188.95,189.68,247402.0
2022-04-28 12:00:00,189.71,190.59,189.61,190.42,302653.0,189.71,190.59,189.61,190.42,302653.0
2022-04-28 12:10:00,190.47,192.29,190.37,192.19,354569.0,190.47,192.29,190.37,192.19,354569.0
2022-04-28 12:20:00,192.19,194.15,192.06,193.67,402636.0,192.19,194.15,192.06,193.67,402636.0
2022-04-28 12:30:00,193.74,194.64,193.15,194.52,353126.0,193.74,194.64,193.15,194.52,353126.0
2022-04-28 12:40:00,194.57,197.05,194.44,196.25,504921.0,194.57,197.05,194.44,196.25,504921.0
2022-04-28 12:50:00,196.31,197.92,195.33,197.72,513179.0,196.31,197.92,195.33,197.72,513179.0
2022-04-28 13:00:00,197.8,198.18,196.81,197.73,432977.0,197.8,198.18,196.81,197.73,432977.0
2022-04-28 13:10:00,197.73,198.53,197.03,197.32,376220.0,197.73,198.53,197.03,197.32,376220.0
2022-04-28 13:20:00,197.33,197.95,197.06,197.38,227517.0,197.33,197.95,197.06,197.38,227517.0
2022-04-28 13:30:00,197.54,198.18,197.07,197.89,254084.0,197.54,198.18,197.07,197.89,254084.0
2022-04-28 13:40:00,197.96,198.03,196.76,197.66,298495.0,197.96,198.03,196.76,197.66,298495.0
2022-04-28 13:50:00,197.68,199.21,197.47,199.03,387073.0,197.68,199.21,197.47,199.03,387073.0
2022-04-28 14:00:00,199.03,199.16,198.05,198.58,198945.0,199.03,199.16,198.05,198.58,198945.0
2022-04-28 14:10:00,198.6,199.49,198.02,199.29,388427.0,198.6,199.49,198.02,199.29,388427.0
2022-04-28 14:20:00,199.28,199.85,198.49,199.6,309609.0,199.28,199.85,198.49,199.6,309609.0
2022-04-28 14:30:00,199.61,201.07,199.36,200.52,470045.0,199.61,201.07,199.36,200.52,470045.0
2022-04-28 14:40:00,200.49,201.46,200.32,201.19,360306.0,200.49,201.46,200.32,201.19,360306.0
2022-04-28 14:50:00,201.15,201.38,200.0,200.97,294905.0,201.15,201.38,200.0,200.97,294905.0
2022-04-28 15:00:00,200.97,201.12,200.19,200.9,253820.0,200.97,201.12,200.19,200.9,253820.0
2022-04-28 15:10:00,200.92,201.38,200.4,201.14,257236.0,200.92,201.38,200.4,201.14,257236.0
2022-04-28 15:20:00,201.19,201.48,200.53,200.63,237508.0,201.19,201.48,200.53,200.63,237508.0
2022-04-28 15:30:00,200.62,200.87,199.31,199.53,372645.0,200.62,200.87,199.31,199.53,372645.0
2022-04-28 15:40:00,199.5,199.56,198.54,198.9,386817.0,199.5,199.56,198.54,198.9,386817.0
2022-04-28 15:50:00,198.9,199.88,198.57,199.39,612754.0,198.9,199.88,198.57,199.39,612754.0
2022-04-29 09:30:00,198.75,199.69,195.99,196.63,852893.0,198.75,199.69,195.99,196.63,852893.0
2022-04-29 09:40:00,196.85,201.69,196.71,201.49,622515.0,196.85,201.69,196.71,201.49,622515.0
2022-04-29 09:50:00,201.44,204.71,201.44,204.15,988898.0,201.44,204.71,201.44,204.15,988898.0
2022-04-29 10:00:00,204.15,204.22,200.87,201.7,483908.0,204.15,204.22,200.87,201.7,483908.0
2022-04-29 10:10:00,201.74,201.87,198.36,198.61,425517.0,201.74,201.87,198.36,198.61,425517.0
2022-04-29 10:20:00,198.56,199.23,197.58,198.13,345524.0,198.56,199.23,197.58,198.13,345524.0
2022-04-29 10:30:00,198.03,198.45,196.76,197.34,256696.0,198.03,198.45,196.76,197.34,256696.0
2022-04-29 10:40:00,197.26,197.98,196.3,196.84,214303.0,197.26,197.98,196.3,196.84,214303.0
2022-04-29 10:50:00,196.8,197.93,196.4,197.77,273923.0,196.8,197.93,196.4,197.77,273923.0
2022-04-29 11:00:00,197.78,199.58,197.38,198.84,284381.0,197.78,199.58,197.38,198.84,284381.0
2022-04-29 11:10:00,198.84,200.42,198.61,200.28,318478.0,198.84,200.42,198.61,200.28,318478.0
2022-04-29 11:20:00,200.27,200.7,199.09,200.04,280249.0,200.27,200.7,199.09,200.04,280249.0
2022-04-29 11:30:00,199.9,201.18,199.76,200.6,272336.0,199.9,201.18,199.76,200.6,272336.0
2022-04-29 11:40:00,200.59,201.84,200.43,200.84,242498.0,200.59,201.84,200.43,200.84,242498.0
2022-04-29 11:50:00,200.88,201.05,199.76,199.95,158630.0,200.88,201.05,199.76,199.95,158630.0
2022-04-29 12:00:00,199.9,200.09,197.95,198.15,216955.0,199.9,200.09,197.95,198.15,216955.0
2022-04-29 12:10:00,198.19,198.45,197.51,197.62,133262.0,198.19,198.45,197.51,197.62,133262.0
2022-04-29 12:20:00,197.62,198.0,197.17,197.78,157133.0,197.62,198.0,197.17,197.78,157133.0
2022-04-29 12:30:00,197.76,197.99,196.79,197.12,169381.0,197.76,197.99,196.79,197.12,169381.0
2022-04-29 12:40:00,197.05,197.25,196.16,196.74,142316.0,197.05,197.25,196.16,196.74,142316.0
2022-04-29 12:50:00,196.68,196.86,195.89,196.41,235067.0,196.68,196.86,195.89,196.41,235067.0
2022-04-29 13:00:00,196.36,197.21,195.9,196.15,187544.0,196.36,197.21,195.9,196.15,187544.0
2022-04-29 13:10:00,196.17,197.0,195.81,196.9,139104.0,196.17,197.0,195.81,196.9,139104.0
2022-04-29 13:20:00,196.79,198.08,196.66,197.75,339924.0,196.79,198.08,196.66,197.75,339924.0
2022-04-29 13:30:00,197.79,198.4,197.59,197.64,163945.0,197.79,198.4,197.59,197.64,163945.0
2022-04-29 13:40:00,197.73,197.83,196.19,196.21,139148.0,197.73,197.83,196.19,196.21,139148.0
2022-04-29 13:50:00,196.27,196.35,195.73,195.78,125096.0,196.27,196.35,195.73,195.78,125096.0
2022-04-29 14:00:00,195.8,195.84,194.92,195.26,188137.0,195.8,195.84,194.92,195.26,188137.0
2022-04-29 14:10:00,195.11,196.01,194.92,195.44,184478.0,195.11,196.01,194.92,195.44,184478.0
2022-04-29 14:20:00,195.48,195.5,194.96,195.24,140578.0,195.48,195.5,194.96,195.24,140578.0
2022-04-29 14:30:00,195.17,195.6,193.8,193.92,212441.0,195.17,195.6,193.8,193.92,212441.0
2022-04-29 14:40:00,193.98,194.2,193.39,193.46,194987.0,193.98,194.2,193.39,193.46,194987.0
2022-04-29 14:50:00,193.48,193.57,192.74,193.32,256659.0,193.48,193.57,192.74,193.32,256659.0
2022-04-29 15:00:00,193.32,193.69,192.29,192.43,227668.0,193.32,193.69,192.29,192.43,227668.0
2022-04-29 15:10:00,192.47,193.03,191.74,192.94,255749.0,192.47,193.03,191.74,192.94,255749.0
2022-04-29 15:20:00,192.9,193.13,191.9,191.93,203904.0,192.9,193.13,191.9,191.93,203904.0
2022-04-29 15:30:00,191.97,192.85,191.82,192.46,219816.0,191.97,192.85,191.82,192.46,219816.0
2022-04-29 15:40:00,192.45,192.78,191.58,191.71,356761.0,192.45,192.78,191.58,191.71,356761.0
2022-04-29 15:50:00,191.7,191.7,190.0,190.35,829174.0,191.7,191.7,190.0,190.35,829174.0
2022-05-02 09:30:00,191.71,193.47,190.01,193.26,616549.0,191.71,193.47,190.01,193.26,616549.0
2022-05-02 09:40:00,193.28,197.2,192.21,195.73,648861.0,193.28,197.2,192.21,195.73,648861.0
2022-05-02 09:50:00,195.63,198.6,194.83,197.03,583568.0,195.63,198.6,194.83,197.03,583568.0
2022-05-02 10:00:00,197.0,198.13,195.11,195.41,352440.0,197.0,198.13,195.11,195.41,352440.0
2022-05-02 10:10:00,195.27,196.49,194.26,195.17,304378.0,195.27,196.49,194.26,195.17,304378.0
2022-05-02 10:20:00,195.18,198.91,194.52,198.91,278009.0,195.18,198.91,194.52,198.91,278009.0
2022-05-02 10:30:00,198.86,200.22,198.33,198.39,435218.0,198.86,200.22,198.33,198.39,435218.0
2022-05-02 10:40:00,198.34,199.14,197.04,197.4,267762.0,198.34,199.14,197.04,197.4,267762.0
2022-05-02 10:50:00,197.46,198.11,196.29,196.41,288294.0,197.46,198.11,196.29,196.41,288294.0
2022-05-02 11:00:00,196.51,198.09,196.2,198.01,212483.0,196.51,198.09,196.2,198.01,212483.0
2022-05-02 11:10:00,198.05,198.84,196.39,196.6,302229.0,198.05,198.84,196.39,196.6,302229.0
2022-05-02 11:20:00,196.54,197.98,196.26,197.81,191359.0,196.54,197.98,196.26,197.81,191359.0
2022-05-02 11:30:00,197.87,198.74,196.74,197.18,237500.0,197.87,198.74,196.74,197.18,237500.0
2022-05-02 11:40:00,197.07,198.14,196.85,197.52,140992.0,197.07,198.14,196.85,197.52,140992.0
2022-05-02 11:50:00,197.42,199.45,197.29,199.02,201486.0,197.42,199.45,197.29,199.02,201486.0
2022-05-02 12:00:00,199.0,199.2,197.39,198.37,184369.0,199.0,199.2,197.39,198.37,184369.0
2022-05-02 12:10:00,198.32,198.97,198.13,198.88,149273.0,198.32,198.97,198.13,198.88,149273.0
2022-05-02 12:20:00,198.98,199.44,198.23,198.47,138336.0,198.98,199.44,198.23,198.47,138336.0
2022-05-02 12:30:00,198.47,198.53,197.14,197.28,231414.0,198.47,198.53,197.14,197.28,231414.0
2022-05-02 12:40:00,197.26,197.7,195.8,196.27,210949.0,197.26,197.7,195.8,196.27,210949.0
2022-05-02 12:50:00,196.21,196.64,195.41,195.45,211145.0,196.21,196.64,195.41,195.45,211145.0
2022-05-02 13:00:00,195.55,196.09,194.7,195.12,174882.0,195.55,196.09,194.7,195.12,174882.0
2022-05-02 13:10:00,195.08,195.54,194.59,194.88,122018.0,195.08,195.54,194.59,194.88,122018.0
2022-05-02 13:20:00,194.91,195.42,194.26,194.88,182285.0,194.91,195.42,194.26,194.88,182285.0
2022-05-02 13:30:00,194.87,195.67,193.91,194.1,171783.0,194.87,195.67,193.91,194.1,171783.0
2022-05-02 13:40:00,194.05,194.61,193.56,193.66,122949.0,194.05,194.61,193.56,193.66,122949.0
2022-05-02 13:50:00,193.57,194.86,193.38,194.7,152223.0,193.57,194.86,193.38,194.7,152223.0
2022-05-02 14:00:00,194.73,195.93,194.39,194.93,185441.0,194.73,195.93,194.39,194.93,185441.0
2022-05-02 14:10:00,194.96,195.04,193.64,193.96,141943.0,194.96,195.04,193.64,193.96,141943.0
2022-05-02 14:20:00,193.92,195.12,193.51,194.84,185890.0,193.92,195.12,193.51,194.84,185890.0
2022-05-02 14:30:00,194.77,195.45,194.61,194.92,141857.0,194.77,195.45,194.61,194.92,141857.0
2022-05-02 14:40:00,194.84,195.77,194.15,195.64,172904.0,194.84,195.77,194.15,195.64,172904.0
2022-05-02 14:50:00,195.52,196.6,195.12,195.28,200123.0,195.52,196.6,195.12,195.28,200123.0
2022-05-02 15:00:00,195.35,196.3,194.82,196.0,211405.0,195.35,196.3,194.82,196.0,211405.0
2022-05-02 15:10:00,196.09,197.16,196.07,196.81,287391.0,196.09,197.16,196.07,196.81,287391.0
2022-05-02 15:20:00,196.86,198.0,196.73,197.24,265080.0,196.86,198.0,196.73,197.24,265080.0
2022-05-02 15:30:00,197.24,198.74,197.24,198.05,311621.0,197.24,198.74,197.24,198.05,311621.0
2022-05-02 15:40:00,198.11,198.45,197.04,198.28,255943.0,198.11,198.45,197.04,198.28,255943.0
2022-05-02 15:50:00,198.24,199.66,198.23,199.46,575427.0,198.24,199.66,198.23,199.46,575427.0
2022-05-03 09:30:00,198.27,198.98,195.67,197.21,676247.0,198.27,198.98,195.67,197.21,676247.0
2022-05-03 09:40:00,197.19,198.0,194.77,195.71,352629.0,197.19,198.0,194.77,195.71,352629.0
2022-05-03 09:50:00,195.73,199.75,195.25,199.7,340705.0,195.73,199.75,195.25,199.7,340705.0
2022-05-03 10:00:00,199.81,200.96,198.3,198.47,493534.0,199.81,200.96,198.3,198.47,493534.0
2022-05-03 10:10:00,198.48,198.97,197.16,197.93,298217.0,198.48,198.97,197.16,197.93,298217.0
2022-05-03 10:20:00,197.81,199.13,196.71,198.89,197568.0,197.81,199.13,196.71,198.89,197568.0
2022-05-03 10:30:00,198.97,199.25,196.4,196.45,214403.0,198.97,199.25,196.4,196.45,214403.0
2022-05-03 10:40:00,196.44,197.27,196.21,197.17,146721.0,196.44,197.27,196.21,197.17,146721.0
2022-05-03 10:50:00,197.12,198.42,196.62,198.27,154250.0,197.12,198.42,196.62,198.27,154250.0
2022-05-03 11:00:00,198.31,200.46,197.26,200.31,204688.0,198.31,200.46,197.26,200.31,204688.0
2022-05-03 11:10:00,200.37,200.43,199.01,200.15,218723.0,200.37,200.43,199.01,200.15,218723.0
2022-05-03 11:20:00,200.23,201.09,200.01,200.23,212034.0,200.23,201.09,200.01,200.23,212034.0
2022-05-03 11:30:00,200.32,201.15,199.47,199.59,143990.0,200.32,201.15,199.47,199.59,143990.0
2022-05-03 11:40:00,199.63,200.82,199.56,200.38,141950.0,199.63,200.82,199.56,200.38,141950.0
2022-05-03 11:50:00,200.38,200.85,199.73,200.61,201552.0,200.38,200.85,199.73,200.61,201552.0
2022-05-03 12:00:00,200.64,201.21,198.68,199.09,252317.0,200.64,201.21,198.68,199.09,252317.0
2022-05-03 12:10:00,199.08,199.3,198.26,198.59,148478.0,199.08,199.3,198.26,198.59,148478.0
2022-05-03 12:20:00,198.49,199.09,198.41,198.58,151556.0,198.49,199.09,198.41,198.58,151556.0
2022-05-03 12:30:00,198.45,199.58,197.91,199.25,173137.0,198.45,199.58,197.91,199.25,173137.0
2022-05-03 12:40:00,199.23,200.6,199.05,199.86,158646.0,199.23,200.6,199.05,199.86,158646.0
2022-05-03 12:50:00,199.81,200.07,199.18,199.99,97487.0,199.81,200.07,199.18,199.99,97487.0
2022-05-03 13:00:00,199.99,200.83,199.73,200.69,123006.0,199.99,200.83,199.73,200.69,123006.0
2022-05-03 13:10:00,200.59,201.56,200.38,201.18,185448.0,200.59,201.56,200.38,201.18,185448.0
2022-05-03 13:20:00,201.23,201.63,200.84,200.99,113949.0,201.23,201.63,200.84,200.99,113949.0
2022-05-03 13:30:00,201.0,201.85,200.85,201.76,130473.0,201.0,201.85,200.85,201.76,130473.0
2022-05-03 13:40:00,201.81,203.2,201.72,202.84,256060.0,201.81,203.2,201.72,202.84,256060.0
2022-05-03 13:50:00,202.78,202.94,201.82,201.87,202797.0,202.78,202.94,201.82,201.87,202797.0
2022-05-03 14:00:00,201.88,202.18,200.76,201.41,172193.0,201.88,202.18,200.76,201.41,172193.0
2022-05-03 14:10:00,201.35,201.55,199.37,199.63,190873.0,201.35,201.55,199.37,199.63,190873.0
2022-05-03 14:20:00,199.67,199.72,199.09,199.23,108651.0,199.67,199.72,199.09,199.23,108651.0
2022-05-03 14:30:00,199.25,200.3,199.12,199.28,151589.0,199.25,200.3,199.12,199.28,151589.0
2022-05-03 14:40:00,199.29,200.49,198.5,200.12,248629.0,199.29,200.49,198.5,200.12,248629.0
2022-05-03 14:50:00,200.28,201.5,200.02,201.42,148104.0,200.28,201.5,200.02,201.42,148104.0
2022-05-03 15:00:00,201.42,201.55,200.68,201.41,140962.0,201.42,201.55,200.68,201.41,140962.0
2022-05-03 15:10:00,201.4,201.71,200.51,200.63,102903.0,201.4,201.71,200.51,200.63,102903.0
2022-05-03 15:20:00,200.7,201.23,199.72,200.62,131162.0,200.7,201.23,199.72,200.62,131162.0
2022-05-03 15:30:00,200.52,200.9,199.55,199.72,192455.0,200.52,200.9,199.55,199.72,192455.0
2022-05-03 15:40:00,199.68,199.68,199.07,199.15,191178.0,199.68,199.68,199.07,199.15,191178.0
2022-05-03 15:50:00,199.23,200.21,198.7,199.87,342100.0,199.23,200.21,198.7,199.87,342100.0
2022-05-04 09:30:00,197.68,197.95,193.9,194.26,514909.0,197.68,197.95,193.9,194.26,514909.0
2022-05-04 09:40:00,194.11,195.59,193.41,194.76,342720.0,194.11,195.59,193.41,194.76,342720.0
2022-05-04 09:50:00,194.77,195.0,193.24,193.84,276845.0,194.77,195.0,193.24,193.84,276845.0
2022-05-04 10:00:00,193.88,195.12,192.73,192.9,242071.0,193.88,195.12,192.73,192.9,242071.0
2022-05-04 10:10:00,192.82,193.37,192.03,192.81,220374.0,192.82,193.37,192.03,192.81,220374.0
2022-05-04 10:20:00,192.74,193.14,191.89,192.33,148653.0,192.74,193.14,191.89,192.33,148653.0
2022-05-04 10:30:00,192.5,192.92,191.81,192.47,156460.0,192.5,192.92,191.81,192.47,156460.0
2022-05-04 10:40:00,192.48,192.9,191.93,192.41,121317.0,192.48,192.9,191.93,192.41,121317.0
2022-05-04 10:50:00,192.39,192.44,191.7,191.86,182171.0,192.39,192.44,191.7,191.86,182171.0
2022-05-04 11:00:00,191.95,192.18,191.01,191.89,197162.0,191.95,192.18,191.01,191.89,197162.0
2022-05-04 11:10:00,191.87,192.95,191.13,192.81,143899.0,191.87,192.95,191.13,192.81,143899.0
2022-05-04 11:20:00,192.82,192.98,192.1,192.57,137893.0,192.82,192.98,192.1,192.57,137893.0
2022-05-04 11:30:00,192.65,192.71,191.9,192.59,119799.0,192.65,192.71,191.9,192.59,119799.0
2022-05-04 11:40:00,192.6,193.56,192.4,193.53,176208.0,192.6,193.56,192.4,193.53,176208.0
2022-05-04 11:50:00,193.48,194.25,193.16,193.55,134890.0,193.48,194.25,193.16,193.55,134890.0
2022-05-04 12:00:00,193.52,194.05,193.21,194.05,97856.0,193.52,194.05,193.21,194.05,97856.0
2022-05-04 12:10:00,194.0,194.15,193.26,193.82,79363.0,194.0,194.15,193.26,193.82,79363.0
2022-05-04 12:20:00,193.72,195.68,193.69,195.56,188372.0,193.72,195.68,193.69,195.56,188372.0
2022-05-04 12:30:00,195.51,195.99,195.08,195.5,123838.0,195.51,195.99,195.08,195.5,123838.0
2022-05-04 12:40:00,195.49,195.66,194.31,194.4,127791.0,195.49,195.66,194.31,194.4,127791.0
2022-05-04 12:50:00,194.46,195.5,194.07,195.46,113045.0,194.46,195.5,194.07,195.46,113045.0
2022-05-04 13:00:00,195.47,196.21,195.06,195.17,113411.0,195.47,196.21,195.06,195.17,113411.0
2022-05-04 13:10:00,195.17,195.31,194.71,194.79,97857.0,195.17,195.31,194.71,194.79,97857.0
2022-05-04 13:20:00,194.91,196.03,194.84,195.54,101102.0,194.91,196.03,194.84,195.54,101102.0
2022-05-04 13:30:00,195.53,195.88,194.76,194.76,107866.0,195.53,195.88,194.76,194.76,107866.0
2022-05-04 13:40:00,194.76,194.78,194.22,194.44,97013.0,194.76,194.78,194.22,194.44,97013.0
2022-05-04 13:50:00,194.41,195.77,194.4,195.44,122019.0,194.41,195.77,194.4,195.44,122019.0
2022-05-04 14:00:00,195.6,197.41,193.85,194.69,324653.0,195.6,197.41,193.85,194.69,324653.0
2022-05-04 14:10:00,194.79,195.58,194.04,194.48,161866.0,194.79,195.58,194.04,194.48,161866.0
2022-05-04 14:20:00,194.36,196.23,193.25,195.64,203717.0,194.36,196.23,193.25,195.64,203717.0
2022-05-04 14:30:00,195.54,196.0,192.5,194.05,292941.0,195.54,196.0,192.5,194.05,292941.0
2022-05-04 14:40:00,194.05,200.31,193.66,199.28,406267.0,194.05,200.31,193.66,199.28,406267.0
2022-05-04 14:50:00,199.22,201.46,198.87,200.82,265970.0,199.22,201.46,198.87,200.82,265970.0
2022-05-04 15:00:00,200.83,201.88,200.2,201.4,209484.0,200.83,201.88,200.2,201.4,209484.0
2022-05-04 15:10:00,201.47,202.96,201.31,201.52,296596.0,201.47,202.96,201.31,201.52,296596.0
2022-05-04 15:20:00,201.59,203.41,201.37,203.12,238404.0,201.59,203.41,201.37,203.12,238404.0
2022-05-04 15:30:00,203.17,204.11,203.12,203.72,281303.0,203.17,204.11,203.12,203.72,281303.0
2022-05-04 15:40:00,203.74,203.89,202.94,203.74,316428.0,203.74,203.89,202.94,203.74,316428.0
2022-05-04 15:50:00,203.74,204.38,203.67,204.09,679156.0,203.74,204.38,203.67,204.09,679156.0
2022-05-05 09:30:00,200.45,200.71,195.57,196.0,606969.0,200.45,200.71,195.57,196.0,606969.0
2022-05-05 09:40:00,196.02,196.37,193.89,194.27,379273.0,196.02,196.37,193.89,194.27,379273.0
2022-05-05 09:50:00,194.26,195.25,193.4,194.23,330675.0,194.26,195.25,193.4,194.23,330675.0
2022-05-05 10:00:00,194.16,194.16,192.3,193.29,300778.0,194.16,194.16,192.3,193.29,300778.0
2022-05-05 10:10:00,193.15,194.35,192.47,192.85,227593.0,193.15,194.35,192.47,192.85,227593.0
2022-05-05 10:20:00,192.84,193.01,191.29,192.44,317427.0,192.84,193.01,191.29,192.44,317427.0
2022-05-05 10:30:00,192.4,192.7,191.0,191.09,353884.0,192.4,192.7,191.0,191.09,353884.0
2022-05-05 10:40:00,191.13,193.06,191.05,192.19,203686.0,191.13,193.06,191.05,192.19,203686.0
2022-05-05 10:50:00,192.34,193.15,191.4,192.34,144161.0,192.34,193.15,191.4,192.34,144161.0
2022-05-05 11:00:00,192.36,192.62,191.1,191.27,186328.0,192.36,192.62,191.1,191.27,186328.0
2022-05-05 11:10:00,191.26,192.64,191.14,191.64,142334.0,191.26,192.64,191.14,191.64,142334.0
2022-05-05 11:20:00,191.65,191.71,190.57,191.65,187507.0,191.65,191.71,190.57,191.65,187507.0
2022-05-05 11:30:00,191.56,192.5,191.26,191.86,156100.0,191.56,192.5,191.26,191.86,156100.0
2022-05-05 11:40:00,191.92,192.4,190.39,190.66,185544.0,191.92,192.4,190.39,190.66,185544.0
2022-05-05 11:50:00,190.72,190.83,189.35,189.42,208274.0,190.72,190.83,189.35,189.42,208274.0
2022-05-05 12:00:00,189.42,189.81,188.74,189.42,224384.0,189.42,189.81,188.74,189.42,224384.0
2022-05-05 12:10:00,189.38,190.19,189.22,190.05,191294.0,189.38,190.19,189.22,190.05,191294.0
2022-05-05 12:20:00,190.0,190.45,189.09,189.91,152893.0,190.0,190.45,189.09,189.91,152893.0
2022-05-05 12:30:00,189.79,190.44,189.21,189.47,142802.0,189.79,190.44,189.21,189.47,142802.0
2022-05-05 12:40:00,189.5,189.93,188.88,189.35,129005.0,189.5,189.93,188.88,189.35,129005.0
2022-05-05 12:50:00,189.35,190.5,189.24,190.4,149344.0,189.35,190.5,189.24,190.4,149344.0
2022-05-05 13:00:00,190.4,192.27,190.39,191.9,237824.0,190.4,192.27,190.39,191.9,237824.0
2022-05-05 13:10:00,191.93,191.95,190.5,190.71,137870.0,191.93,191.95,190.5,190.71,137870.0
2022-05-05 13:20:00,190.6,190.66,189.84,190.13,124248.0,190.6,190.66,189.84,190.13,124248.0
2022-05-05 13:30:00,190.07,190.84,189.48,189.73,183105.0,190.07,190.84,189.48,189.73,183105.0
2022-05-05 13:40:00,189.69,190.37,189.5,189.55,89672.0,189.69,190.37,189.5,189.55,89672.0
2022-05-05 13:50:00,189.58,189.59,188.74,189.05,158176.0,189.58,189.59,188.74,189.05,158176.0
2022-05-05 14:00:00,188.94,189.48,188.86,188.92,112790.0,188.94,189.48,188.86,188.92,112790.0
2022-05-05 14:10:00,188.9,189.94,188.52,189.79,160079.0,188.9,189.94,188.52,189.79,160079.0
2022-05-05 14:20:00,189.9,189.97,187.91,188.26,227112.0,189.9,189.97,187.91,188.26,227112.0
2022-05-05 14:30:00,188.26,188.79,188.17,188.48,164339.0,188.26,188.79,188.17,188.48,164339.0
2022-05-05 14:40:00,188.5,189.22,188.39,188.55,102533.0,188.5,189.22,188.39,188.55,102533.0
2022-05-05 14:50:00,188.56,189.52,187.8,188.02,158173.0,188.56,189.52,187.8,188.02,158173.0
2022-05-05 15:00:00,188.09,188.26,186.83,187.2,247513.0,188.09,188.26,186.83,187.2,247513.0
2022-05-05 15:10:00,187.25,187.3,186.0,186.97,234892.0,187.25,187.3,186.0,186.97,234892.0
2022-05-05 15:20:00,187.01,187.13,186.11,186.52,191577.0,187.01,187.13,186.11,186.52,191577.0
2022-05-05 15:30:00,186.45,187.74,186.21,187.46,270544.0,186.45,187.74,186.21,187.46,270544.0
2022-05-05 15:40:00,187.49,188.02,186.59,186.9,377019.0,187.49,188.02,186.59,186.9,377019.0
2022-05-05 15:50:00,186.92,188.7,186.65,188.42,839210.0,186.92,188.7,186.65,188.42,839210.0
2022-05-06 09:30:00,187.17,187.21,180.01,180.33,1055725.0,187.17,187.21,180.01,180.33,1055725.0
2022-05-06 09:40:00,180.24,181.48,178.0,179.25,820709.0,180.24,181.48,178.0,179.25,820709.0
2022-05-06 09:50:00,179.18,179.3,175.81,177.2,600232.0,179.18,179.3,175.81,177.2,600232.0
2022-05-06 10:00:00,177.17,181.0,177.02,178.25,698686.0,177.17,181.0,177.02,178.25,698686.0
2022-05-06 10:10:00,178.15,183.5,177.6,182.68,562917.0,178.15,183.5,177.6,182.68,562917.0
2022-05-06 10:20:00,182.74,183.61,181.08,181.29,469740.0,182.74,183.61,181.08,181.29,469740.0
2022-05-06 10:30:00,181.31,182.2,178.66,179.3,337410.0,181.31,182.2,178.66,179.3,337410.0
2022-05-06 10:40:00,179.32,182.57,178.9,182.28,389881.0,179.32,182.57,178.9,182.28,389881.0
2022-05-06 10:50:00,182.19,183.93,182.18,182.86,379225.0,182.19,183.93,182.18,182.86,379225.0
2022-05-06 11:00:00,182.94,183.17,181.76,182.16,272337.0,182.94,183.17,181.76,182.16,272337.0
2022-05-06 11:10:00,182.09,183.38,180.68,182.92,295702.0,182.09,183.38,180.68,182.92,295702.0
2022-05-06 11:20:00,183.02,184.21,182.62,183.31,256261.0,183.02,184.21,182.62,183.31,256261.0
2022-05-06 11:30:00,183.28,183.74,180.59,180.62,259818.0,183.28,183.74,180.59,180.62,259818.0
2022-05-06 11:40:00,180.73,181.93,180.6,181.35,209733.0,180.73,181.93,180.6,181.35,209733.0
2022-05-06 11:50:00,181.24,182.43,180.62,180.97,304053.0,181.24,182.43,180.62,180.97,304053.0
2022-05-06 12:00:00,181.05,183.49,180.68,182.24,264782.0,181.05,183.49,180.68,182.24,264782.0
2022-05-06 12:10:00,182.29,182.29,181.09,181.18,228826.0,182.29,182.29,181.09,181.18,228826.0
2022-05-06 12:20:00,181.23,183.28,181.23,183.0,148315.0,181.23,183.28,181.23,183.0,148315.0
2022-05-06 12:30:00,183.09,183.51,182.0,182.97,153969.0,183.09,183.51,182.0,182.97,153969.0
2022-05-06 12:40:00,183.12,184.09,182.71,183.52,162659.0,183.12,184.09,182.71,183.52,162659.0
2022-05-06 12:50:00,183.5,184.64,182.69,184.3,220367.0,183.5,184.64,182.69,184.3,220367.0
2022-05-06 13:00:00,184.4,184.48,182.89,183.5,169659.0,184.4,184.48,182.89,183.5,169659.0
2022-05-06 13:10:00,183.52,183.7,182.2,182.41,179875.0,183.52,183.7,182.2,182.41,179875.0
2022-05-06 13:20:00,182.27,183.39,182.06,182.65,176418.0,182.27,183.39,182.06,182.65,176418.0
2022-05-06 13:30:00,182.69,182.92,181.1,181.65,160453.0,182.69,182.92,181.1,181.65,160453.0
2022-05-06 13:40:00,181.61,182.18,181.04,181.37,133595.0,181.61,182.18,181.04,181.37,133595.0
2022-05-06 13:50:00,181.52,181.54,180.57,180.6,246108.0,181.52,181.54,180.57,180.6,246108.0
2022-05-06 14:00:00,180.52,181.3,180.51,180.7,257928.0,180.52,181.3,180.51,180.7,257928.0
2022-05-06 14:10:00,180.76,181.76,180.66,181.21,128413.0,180.76,181.76,180.66,181.21,128413.0
2022-05-06 14:20:00,181.21,181.96,181.1,181.5,104987.0,181.21,181.96,181.1,181.5,104987.0
2022-05-06 14:30:00,181.42,181.51,180.53,180.76,175498.0,181.42,181.51,180.53,180.76,175498.0
2022-05-06 14:40:00,180.72,181.34,180.24,181.11,181588.0,180.72,181.34,180.24,181.11,181588.0
2022-05-06 14:50:00,180.98,181.78,180.25,180.33,174580.0,180.98,181.78,180.25,180.33,174580.0
2022-05-06 15:00:00,180.33,180.74,180.0,180.61,199290.0,180.33,180.74,180.0,180.61,199290.0
2022-05-06 15:10:00,180.64,181.01,180.12,180.57,187919.0,180.64,181.01,180.12,180.57,187919.0
2022-05-06 15:20:00,180.66,181.21,180.18,180.89,182495.0,180.66,181.21,180.18,180.89,182495.0
2022-05-06 15:30:00,180.88,181.92,180.83,181.77,420448.0,180.88,181.92,180.83,181.77,420448.0
2022-05-06 15:40:00,181.87,182.17,180.77,181.85,428318.0,181.87,182.17,180.77,181.85,428318.0
2022-05-06 15:50:00,182.09,182.71,180.92,180.95,617972.0,182.09,182.71,180.92,180.95,617972.0
2022-05-09 09:30:00,177.53,182.68,177.19,182.21,722583.0,177.53,182.68,177.19,182.21,722583.0
2022-05-09 09:40:00,182.26,183.2,180.61,181.61,475651.0,182.26,183.2,180.61,181.61,475651.0
2022-05-09 09:50:00,181.93,183.05,180.5,180.85,420152.0,181.93,183.05,180.5,180.85,420152.0
2022-05-09 10:00:00,181.03,181.81,179.2,179.22,328281.0,181.03,181.81,179.2,179.22,328281.0
2022-05-09 10:10:00,179.17,180.09,178.65,179.14,230933.0,179.17,180.09,178.65,179.14,230933.0
2022-05-09 10:20:00,179.01,179.35,177.69,177.72,185440.0,179.01,179.35,177.69,177.72,185440.0
2022-05-09 10:30:00,177.7,177.78,176.15,176.19,299657.0,177.7,177.78,176.15,176.19,299657.0
2022-05-09 10:40:00,176.19,176.73,175.52,175.56,349113.0,176.19,176.73,175.52,175.56,349113.0
2022-05-09 10:50:00,175.6,175.9,174.44,174.44,376990.0,175.6,175.9,174.44,174.44,376990.0
2022-05-09 11:00:00,174.48,175.92,174.21,174.88,297100.0,174.48,175.92,174.21,174.88,297100.0
2022-05-09 11:10:00,174.86,175.94,174.8,175.79,220802.0,174.86,175.94,174.8,175.79,220802.0
2022-05-09 11:20:00,175.85,175.86,174.98,175.26,169968.0,175.85,175.86,174.98,175.26,169968.0
2022-05-09 11:30:00,175.23,177.3,174.6,177.19,225830.0,175.23,177.3,174.6,177.19,225830.0
2022-05-09 11:40:00,177.11,177.42,176.46,176.83,176622.0,177.11,177.42,176.46,176.83,176622.0
2022-05-09 11:50:00,176.91,177.91,176.74,176.99,216688.0,176.91,177.91,176.74,176.99,216688.0
2022-05-09 12:00:00,176.93,178.47,176.22,177.84,261462.0,176.93,178.47,176.22,177.84,261462.0
2022-05-09 12:10:00,177.82,179.33,177.81,178.73,223819.0,177.82,179.33,177.81,178.73,223819.0
2022-05-09 12:20:00,178.73,178.83,177.67,178.18,196679.0,178.73,178.83,177.67,178.18,196679.0
2022-05-09 12:30:00,178.16,178.47,177.3,177.3,195409.0,178.16,178.47,177.3,177.3,195409.0
2022-05-09 12:40:00,177.38,177.89,176.67,176.99,126456.0,177.38,177.89,176.67,176.99,126456.0
2022-05-09 12:50:00,176.95,177.1,176.31,176.45,131186.0,176.95,177.1,176.31,176.45,131186.0
2022-05-09 13:00:00,176.42,176.68,175.92,176.27,111385.0,176.42,176.68,175.92,176.27,111385.0
2022-05-09 13:10:00,176.19,176.5,175.76,176.39,124233.0,176.19,176.5,175.76,176.39,124233.0
2022-05-09 13:20:00,176.25,176.36,175.47,175.92,126523.0,176.25,176.36,175.47,175.92,126523.0
2022-05-09 13:30:00,175.97,176.18,173.8,174.29,263752.0,175.97,176.18,173.8,174.29,263752.0
2022-05-09 13:40:00,174.2,174.88,174.03,174.17,200765.0,174.2,174.88,174.03,174.17,200765.0
2022-05-09 13:50:00,174.14,174.5,173.36,174.16,172278.0,174.14,174.5,173.36,174.16,172278.0
2022-05-09 14:00:00,174.19,174.63,173.64,173.96,109497.0,174.19,174.63,173.64,173.96,109497.0
2022-05-09 14:10:00,173.87,174.73,173.76,174.51,121323.0,173.87,174.73,173.76,174.51,121323.0
2022-05-09 14:20:00,174.51,174.51,172.85,173.23,169686.0,174.51,174.51,172.85,173.23,169686.0
2022-05-09 14:30:00,173.19,173.43,172.59,173.03,142369.0,173.19,173.43,172.59,173.03,142369.0
2022-05-09 14:40:00,172.99,174.26,172.92,173.41,122649.0,172.99,174.26,172.92,173.41,122649.0
2022-05-09 14:50:00,173.4,174.46,173.0,174.44,146218.0,173.4,174.46,173.0,174.44,146218.0
2022-05-09 15:00:00,174.5,175.24,173.98,174.42,195290.0,174.5,175.24,173.98,174.42,195290.0
2022-05-09 15:10:00,174.4,175.03,174.24,174.53,179790.0,174.4,175.03,174.24,174.53,179790.0
2022-05-09 15:20:00,174.53,174.53,173.31,173.63,193713.0,174.53,174.53,173.31,173.63,193713.0
2022-05-09 15:30:00,173.67,173.8,173.13,173.6,184311.0,173.67,173.8,173.13,173.6,184311.0
2022-05-09 15:40:00,173.6,173.72,172.84,173.15,260542.0,173.6,173.72,172.84,173.15,260542.0
2022-05-09 15:50:00,173.1,173.4,172.3,173.07,707020.0,173.1,173.4,172.3,173.07,707020.0
2022-05-10 09:30:00,176.01,180.63,175.83,177.85,823385.0,176.01,180.63,175.83,177.85,823385.0
2022-05-10 09:40:00,177.91,178.12,174.19,174.73,440700.0,177.91,178.12,174.19,174.73,440700.0
2022-05-10 09:50:00,174.71,177.6,174.4,177.48,416855.0,174.71,177.6,174.4,177.48,416855.0
2022-05-10 10:00:00,177.39,180.45,176.57,178.65,366624.0,177.39,180.45,176.57,178.65,366624.0
2022-05-10 10:10:00,178.53,179.63,177.24,178.53,274537.0,178.53,179.63,177.24,178.53,274537.0
2022-05-10 10:20:00,178.56,179.24,176.53,177.26,221363.0,178.56,179.24,176.53,177.26,221363.0
2022-05-10 10:30:00,177.3,177.48,175.12,175.2,244356.0,177.3,177.48,175.12,175.2,244356.0
2022-05-10 10:40:00,175.26,175.33,173.37,173.56,256180.0,175.26,175.33,173.37,173.56,256180.0
2022-05-10 10:50:00,173.51,173.94,172.29,172.5,281167.0,173.51,173.94,172.29,172.5,281167.0
2022-05-10 11:00:00,172.39,172.71,171.05,171.2,251168.0,172.39,172.71,171.05,171.2,251168.0
2022-05-10 11:10:00,171.15,173.13,170.57,173.03,301506.0,171.15,173.13,170.57,173.03,301506.0
2022-05-10 11:20:00,172.96,173.61,171.68,173.15,263803.0,172.96,173.61,171.68,173.15,263803.0
2022-05-10 11:30:00,173.14,175.12,172.33,175.0,226482.0,173.14,175.12,172.33,175.0,226482.0
2022-05-10 11:40:00,174.94,175.32,173.9,174.22,156193.0,174.94,175.32,173.9,174.22,156193.0
2022-05-10 11:50:00,174.2,175.57,173.36,175.35,177814.0,174.2,175.57,173.36,175.35,177814.0
2022-05-10 12:00:00,175.4,176.79,174.9,175.01,199113.0,175.4,176.79,174.9,175.01,199113.0
2022-05-10 12:10:00,174.99,176.29,174.4,174.6,230122.0,174.99,176.29,174.4,174.6,230122.0
2022-05-10 12:20:00,174.62,174.93,173.79,174.05,113140.0,174.62,174.93,173.79,174.05,113140.0
2022-05-10 12:30:00,174.08,174.48,172.9,173.61,170423.0,174.08,174.48,172.9,173.61,170423.0
2022-05-10 12:40:00,173.63,176.14,173.52,175.55,149180.0,173.63,176.14,173.52,175.55,149180.0
2022-05-10 12:50:00,175.46,175.55,173.8,174.04,111978.0,175.46,175.55,173.8,174.04,111978.0
2022-05-10 13:00:00,174.01,175.97,173.65,175.83,108602.0,174.01,175.97,173.65,175.83,108602.0
2022-05-10 13:10:00,175.88,176.1,175.28,175.66,124123.0,175.88,176.1,175.28,175.66,124123.0
2022-05-10 13:20:00,175.83,177.51,174.8,177.47,216358.0,175.83,177.51,174.8,177.47,216358.0
2022-05-10 13:30:00,177.55,180.32,177.55,179.74,359534.0,177.55,180.32,177.55,179.74,359534.0
2022-05-10 13:40:00,179.78,181.35,179.67,181.29,240709.0,179.78,181.35,179.67,181.29,240709.0
2022-05-10 13:50:00,181.3,181.81,180.66,181.8,174371.0,181.3,181.81,180.66,181.8,174371.0
2022-05-10 14:00:00,181.77,181.88,180.62,180.73,146078.0,181.77,181.88,180.62,180.73,146078.0
2022-05-10 14:10:00,180.78,181.69,179.45,180.65,163369.0,180.78,181.69,179.45,180.65,163369.0
2022-05-10 14:20:00,180.7,180.99,178.92,179.56,171204.0,180.7,180.99,178.92,179.56,171204.0
2022-05-10 14:30:00,179.55,180.17,179.2,179.4,110535.0,179.55,180.17,179.2,179.4,110535.0
2022-05-10 14:40:00,179.31,180.94,178.75,179.94,147123.0,179.31,180.94,178.75,179.94,147123.0
2022-05-10 14:50:00,179.94,180.36,178.56,179.5,139154.0,179.94,180.36,178.56,179.5,139154.0
2022-05-10 15:00:00,179.68,180.87,179.22,179.61,114250.0,179.68,180.87,179.22,179.61,114250.0
2022-05-10 15:10:00,179.6,180.06,178.81,179.35,93395.0,179.6,180.06,178.81,179.35,93395.0
2022-05-10 15:20:00,179.28,179.33,177.51,178.09,170773.0,179.28,179.33,177.51,178.09,170773.0
2022-05-10 15:30:00,178.11,178.53,177.16,177.22,156059.0,178.11,178.53,177.16,177.22,156059.0
2022-05-10 15:40:00,177.22,178.09,176.69,177.89,201743.0,177.22,178.09,176.69,177.89,201743.0
2022-05-10 15:50:00,177.73,178.23,177.21,177.62,496354.0,177.73,178.23,177.21,177.62,496354.0
2022-05-11 09:30:00,175.88,178.35,173.45,174.72,442298.0,175.88,178.35,173.45,174.72,442298.0
2022-05-11 09:40:00,174.5,178.57,173.71,178.15,307004.0,174.5,178.57,173.71,178.15,307004.0
2022-05-11 09:50:00,178.31,180.22,176.93,178.27,309837.0,178.31,180.22,176.93,178.27,309837.0
2022-05-11 10:00:00,178.28,179.0,176.6,177.26,217112.0,178.28,179.0,176.6,177.26,217112.0
2022-05-11 10:10:00,177.25,179.51,176.56,179.31,227065.0,177.25,179.51,176.56,179.31,227065.0
2022-05-11 10:20:00,179.33,180.92,178.49,179.04,296836.0,179.33,180.92,178.49,179.04,296836.0
2022-05-11 10:30:00,178.9,179.27,176.72,178.17,221590.0,178.9,179.27,176.72,178.17,221590.0
2022-05-11 10:40:00,178.17,178.77,176.2,176.47,220258.0,178.17,178.77,176.2,176.47,220258.0
2022-05-11 10:50:00,176.29,176.39,174.67,175.35,239008.0,176.29,176.39,174.67,175.35,239008.0
2022-05-11 11:00:00,175.43,175.8,174.55,174.79,159181.0,175.43,175.8,174.55,174.79,159181.0
2022-05-11 11:10:00,174.8,175.88,173.15,173.39,244804.0,174.8,175.88,173.15,173.39,244804.0
2022-05-11 11:20:00,173.34,175.54,173.3,175.54,186569.0,173.34,175.54,173.3,175.54,186569.0
2022-05-11 11:30:00,175.6,176.77,174.35,175.88,172309.0,175.6,176.77,174.35,175.88,172309.0
2022-05-11 11:40:00,175.91,176.23,175.08,175.69,96641.0,175.91,176.23,175.08,175.69,96641.0
2022-05-11 11:50:00,175.79,175.79,174.08,174.37,118351.0,175.79,175.79,174.08,174.37,118351.0
2022-05-11 12:00:00,174.4,174.4,173.5,173.62,85723.0,174.4,174.4,173.5,173.62,85723.0
2022-05-11 12:10:00,173.59,173.6,172.51,172.51,142307.0,173.59,173.6,172.51,172.51,142307.0
2022-05-11 12:20:00,172.5,174.58,172.24,172.46,180723.0,172.5,174.58,172.24,172.46,180723.0
2022-05-11 12:30:00,172.31,173.14,172.05,172.36,103908.0,172.31,173.14,172.05,172.36,103908.0
2022-05-11 12:40:00,172.3,172.97,170.85,171.27,162854.0,172.3,172.97,170.85,171.27,162854.0
2022-05-11 12:50:00,171.25,171.39,169.6,170.26,244327.0,171.25,171.39,169.6,170.26,244327.0
2022-05-11 13:00:00,170.18,170.51,169.76,169.92,137450.0,170.18,170.51,169.76,169.92,137450.0
2022-05-11 13:10:00,169.97,170.62,169.88,170.04,136745.0,169.97,170.62,169.88,170.04,136745.0
2022-05-11 13:20:00,170.12,170.47,169.24,169.28,146875.0,170.12,170.47,169.24,169.28,146875.0
2022-05-11 13:30:00,169.31,169.85,168.98,169.0,146055.0,169.31,169.85,168.98,169.0,146055.0
2022-05-11 13:40:00,169.0,169.34,168.5,168.95,165563.0,169.0,169.34,168.5,168.95,165563.0
2022-05-11 13:50:00,168.79,169.12,167.9,168.11,217902.0,168.79,169.12,167.9,168.11,217902.0
2022-05-11 14:00:00,168.07,169.86,167.96,169.17,221569.0,168.07,169.86,167.96,169.17,221569.0
2022-05-11 14:10:00,169.16,170.18,168.53,169.88,184557.0,169.16,170.18,168.53,169.88,184557.0
2022-05-11 14:20:00,169.88,170.98,169.01,169.99,136392.0,169.88,170.98,169.01,169.99,136392.0
2022-05-11 14:30:00,169.94,170.83,169.61,170.6,117629.0,169.94,170.83,169.61,170.6,117629.0
2022-05-11 14:40:00,170.53,171.8,169.52,169.72,148632.0,170.53,171.8,169.52,169.72,148632.0
2022-05-11 14:50:00,169.76,169.86,168.07,168.29,160501.0,169.76,169.86,168.07,168.29,160501.0
2022-05-11 15:00:00,168.25,168.56,167.15,167.61,272708.0,168.25,168.56,167.15,167.61,272708.0
2022-05-11 15:10:00,167.53,167.9,166.55,167.24,261135.0,167.53,167.9,166.55,167.24,261135.0
2022-05-11 15:20:00,167.22,167.33,166.39,166.72,190570.0,167.22,167.33,166.39,166.72,190570.0
2022-05-11 15:30:00,166.7,166.95,165.9,165.95,261181.0,166.7,166.95,165.9,165.95,261181.0
2022-05-11 15:40:00,165.91,166.5,165.55,166.21,332916.0,165.91,166.5,165.55,166.21,332916.0
2022-05-11 15:50:00,166.21,166.52,165.78,166.41,541296.0,166.21,166.52,165.78,166.41,541296.0
2022-05-12 09:30:00,163.96,165.88,162.71,163.94,707336.0,163.96,165.88,162.71,163.94,707336.0
2022-05-12 09:40:00,163.74,168.96,162.83,167.44,631230.0,163.74,168.96,162.83,167.44,631230.0
2022-05-12 09:50:00,167.23,168.35,165.17,167.13,282857.0,167.23,168.35,165.17,167.13,282857.0
2022-05-12 10:00:00,167.02,169.32,164.91,169.23,335007.0,167.02,169.32,164.91,169.23,335007.0
2022-05-12 10:10:00,169.22,170.95,168.31,170.09,472451.0,169.22,170.95,168.31,170.09,472451.0
2022-05-12 10:20:00,170.17,172.0,169.64,172.0,438644.0,170.17,172.0,169.64,172.0,438644.0
2022-05-12 10:30:00,172.0,173.14,169.16,170.73,352717.0,172.0,173.14,169.16,170.73,352717.0
2022-05-12 10:40:00,170.84,171.75,169.35,171.47,225356.0,170.84,171.75,169.35,171.47,225356.0
2022-05-12 10:50:00,171.59,175.49,171.55,175.38,421347.0,171.59,175.49,171.55,175.38,421347.0
2022-05-12 11:00:00,175.5,177.06,174.67,176.92,393870.0,175.5,177.06,174.67,176.92,393870.0
2022-05-12 11:10:00,177.09,177.58,175.29,175.77,363646.0,177.09,177.58,175.29,175.77,363646.0
2022-05-12 11:20:00,175.78,176.25,174.61,175.24,249472.0,175.78,176.25,174.61,175.24,249472.0
2022-05-12 11:30:00,175.32,175.65,172.84,174.14,320851.0,175.32,175.65,172.84,174.14,320851.0
2022-05-12 11:40:00,174.24,174.35,172.16,172.78,194742.0,174.24,174.35,172.16,172.78,194742.0
2022-05-12 11:50:00,172.84,172.84,170.71,170.85,270557.0,172.84,172.84,170.71,170.85,270557.0
2022-05-12 12:00:00,170.78,171.97,169.68,171.69,321853.0,170.78,171.97,169.68,171.69,321853.0
2022-05-12 12:10:00,171.67,172.18,170.47,171.45,171336.0,171.67,172.18,170.47,171.45,171336.0
2022-05-12 12:20:00,171.47,172.87,170.95,172.42,206034.0,171.47,172.87,170.95,172.42,206034.0
2022-05-12 12:30:00,172.48,173.93,172.05,172.83,179161.0,172.48,173.93,172.05,172.83,179161.0
2022-05-12 12:40:00,172.72,174.39,171.36,172.72,266172.0,172.72,174.39,171.36,172.72,266172.0
2022-05-12 12:50:00,172.71,173.86,172.32,172.8,126491.0,172.71,173.86,172.32,172.8,126491.0
2022-05-12 13:00:00,172.78,173.31,171.08,171.87,184411.0,172.78,173.31,171.08,171.87,184411.0
2022-05-12 13:10:00,171.94,172.79,171.06,171.3,147984.0,171.94,172.79,171.06,171.3,147984.0
2022-05-12 13:20:00,171.35,172.26,170.91,171.29,120899.0,171.35,172.26,170.91,171.29,120899.0
2022-05-12 13:30:00,171.3,171.85,169.68,170.07,215034.0,171.3,171.85,169.68,170.07,215034.0
2022-05-12 13:40:00,170.07,170.2,169.39,169.43,200341.0,170.07,170.2,169.39,169.43,200341.0
2022-05-12 13:50:00,169.4,170.21,169.02,169.76,218929.0,169.4,170.21,169.02,169.76,218929.0
2022-05-12 14:00:00,169.74,170.53,168.77,168.89,147958.0,169.74,170.53,168.77,168.89,147958.0
2022-05-12 14:10:00,168.89,170.22,168.61,170.18,225556.0,168.89,170.22,168.61,170.18,225556.0
2022-05-12 14:20:00,170.17,170.65,169.07,169.77,202709.0,170.17,170.65,169.07,169.77,202709.0
2022-05-12 14:30:00,169.71,169.93,168.47,168.91,190421.0,169.71,169.93,168.47,168.91,190421.0
2022-05-12 14:40:00,168.87,169.49,167.89,169.01,281643.0,168.87,169.49,167.89,169.01,281643.0
2022-05-12 14:50:00,168.99,169.71,168.45,169.21,185934.0,168.99,169.71,168.45,169.21,185934.0
2022-05-12 15:00:00,169.21,170.62,168.7,170.21,215272.0,169.21,170.62,168.7,170.21,215272.0
2022-05-12 15:10:00,170.26,172.44,169.51,172.33,268600.0,170.26,172.44,169.51,172.33,268600.0
2022-05-12 15:20:00,172.31,173.82,171.71,171.99,389958.0,172.31,173.82,171.71,171.99,389958.0
2022-05-12 15:30:00,171.82,173.21,171.82,173.11,286979.0,171.82,173.21,171.82,173.11,286979.0
2022-05-12 15:40:00,173.21,173.74,172.1,172.63,377290.0,173.21,173.74,172.1,172.63,377290.0
2022-05-12 15:50:00,172.74,174.54,172.58,174.31,844041.0,172.74,174.54,172.58,174.31,844041.0
2022-05-13 09:30:00,177.16,180.69,176.01,177.74,745549.0,177.16,180.69,176.01,177.74,745549.0
2022-05-13 09:40:00,177.68,180.66,177.04,179.11,342333.0,177.68,180.66,177.04,179.11,342333.0
2022-05-13 09:50:00,179.21,181.43,178.91,179.22,304021.0,179.21,181.43,178.91,179.22,304021.0
2022-05-13 10:00:00,179.4,181.8,179.26,181.2,308996.0,179.4,181.8,179.26,181.2,308996.0
2022-05-13 10:10:00,181.34,181.39,179.54,179.6,223035.0,181.34,181.39,179.54,179.6,223035.0
2022-05-13 10:20:00,179.71,182.33,179.33,181.87,311361.0,179.71,182.33,179.33,181.87,311361.0
2022-05-13 10:30:00,181.8,183.1,181.35,182.47,223299.0,181.8,183.1,181.35,182.47,223299.0
2022-05-13 10:40:00,182.54,182.54,180.55,181.16,141217.0,182.54,182.54,180.55,181.16,141217.0
2022-05-13 10:50:00,181.13,181.35,180.38,180.74,115359.0,181.13,181.35,180.38,180.74,115359.0
2022-05-13 11:00:00,180.74,181.36,180.11,180.97,182676.0,180.74,181.36,180.11,180.97,182676.0
2022-05-13 11:10:00,180.94,181.01,179.63,180.27,184084.0,180.94,181.01,179.63,180.27,184084.0
2022-05-13 11:20:00,180.37,181.72,180.32,181.25,125896.0,180.37,181.72,180.32,181.25,125896.0
2022-05-13 11:30:00,181.24,181.76,180.23,181.53,151478.0,181.24,181.76,180.23,181.53,151478.0
2022-05-13 11:40:00,181.5,182.09,180.79,182.08,138969.0,181.5,182.09,180.79,182.08,138969.0
2022-05-13 11:50:00,182.06,182.7,182.05,182.59,115233.0,182.06,182.7,182.05,182.59,115233.0
2022-05-13 12:00:00,182.46,183.57,182.41,183.37,187799.0,182.46,183.57,182.41,183.37,187799.0
2022-05-13 12:10:00,183.43,184.07,183.06,183.12,229712.0,183.43,184.07,183.06,183.12,229712.0
2022-05-13 12:20:00,183.1,183.21,182.22,182.82,114597.0,183.1,183.21,182.22,182.82,114597.0
2022-05-13 12:30:00,182.79,183.39,182.79,183.34,110612.0,182.79,183.39,182.79,183.34,110612.0
2022-05-13 12:40:00,183.35,183.99,182.63,182.81,141157.0,183.35,183.99,182.63,182.81,141157.0
2022-05-13 12:50:00,182.69,182.72,181.89,182.67,107618.0,182.69,182.72,181.89,182.67,107618.0
2022-05-13 13:00:00,182.77,183.13,181.84,182.63,108377.0,182.77,183.13,181.84,182.63,108377.0
2022-05-13 13:10:00,182.66,182.88,181.95,182.01,93496.0,182.66,182.88,181.95,182.01,93496.0
2022-05-13 13:20:00,182.16,183.47,181.69,183.22,160024.0,182.16,183.47,181.69,183.22,160024.0
2022-05-13 13:30:00,183.25,184.52,183.18,184.5,222844.0,183.25,184.52,183.18,184.5,222844.0
2022-05-13 13:40:00,184.49,184.58,183.22,184.12,179813.0,184.49,184.58,183.22,184.12,179813.0
2022-05-13 13:50:00,184.14,184.14,183.51,183.91,184251.0,184.14,184.14,183.51,183.91,184251.0
2022-05-13 14:00:00,183.89,183.89,182.24,182.92,214001.0,183.89,183.89,182.24,182.92,214001.0
2022-05-13 14:10:00,182.91,183.51,182.53,183.44,158245.0,182.91,183.51,182.53,183.44,158245.0
2022-05-13 14:20:00,183.49,183.99,182.45,183.94,180280.0,183.49,183.99,182.45,183.94,180280.0
2022-05-13 14:30:00,184.0,185.48,183.96,185.21,263018.0,184.0,185.48,183.96,185.21,263018.0
2022-05-13 14:40:00,185.26,185.59,184.79,185.07,158504.0,185.26,185.59,184.79,185.07,158504.0
2022-05-13 14:50:00,185.03,186.47,184.99,185.99,177149.0,185.03,186.47,184.99,185.99,177149.0
2022-05-13 15:00:00,186.05,186.31,185.47,186.14,180718.0,186.05,186.31,185.47,186.14,180718.0
2022-05-13 15:10:00,186.12,187.12,186.03,186.75,193302.0,186.12,187.12,186.03,186.75,193302.0
2022-05-13 15:20:00,186.71,187.77,186.2,187.72,180243.0,186.71,187.77,186.2,187.72,180243.0
2022-05-13 15:30:00,187.72,187.77,186.07,186.93,300385.0,187.72,187.77,186.07,186.93,300385.0
2022-05-13 15:40:00,187.02,187.48,186.7,187.38,276537.0,187.02,187.48,186.7,187.38,276537.0
2022-05-13 15:50:00,187.5,187.77,186.4,187.69,639011.0,187.5,187.77,186.4,187.69,639011.0
2022-05-16 09:30:00,193.3,195.66,191.15,195.33,1638832.0,193.3,195.66,191.15,195.33,1638832.0
2022-05-16 09:40:00,195.37,195.89,188.92,190.35,975058.0,195.37,195.89,188.92,190.35,975058.0
2022-05-16 09:50:00,190.44,192.29,189.37,190.23,445083.0,190.44,192.29,189.37,190.23,445083.0
2022-05-16 10:00:00,190.07,192.93,188.51,192.72,444520.0,190.07,192.93,188.51,192.72,444520.0
2022-05-16 10:10:00,192.74,193.59,191.58,193.36,413132.0,192.74,193.59,191.58,193.36,413132.0
2022-05-16 10:20:00,193.32,194.21,191.64,193.53,360728.0,193.32,194.21,191.64,193.53,360728.0
2022-05-16 10:30:00,193.59,193.65,190.33,190.54,265434.0,193.59,193.65,190.33,190.54,265434.0
2022-05-16 10:40:00,190.58,190.58,189.31,189.9,287358.0,190.58,190.58,189.31,189.9,287358.0
2022-05-16 10:50:00,189.93,190.3,188.1,188.23,274523.0,189.93,190.3,188.1,188.23,274523.0
2022-05-16 11:00:00,188.08,189.33,187.8,189.21,301272.0,188.08,189.33,187.8,189.21,301272.0
2022-05-16 11:10:00,189.16,190.18,188.96,189.99,343526.0,189.16,190.18,188.96,189.99,343526.0
2022-05-16 11:20:00,189.93,189.97,187.92,188.62,223496.0,189.93,189.97,187.92,188.62,223496.0
2022-05-16 11:30:00,188.5,189.24,187.22,189.18,325217.0,188.5,189.24,187.22,189.18,325217.0
2022-05-16 11:40:00,189.21,190.55,188.45,190.53,244999.0,189.21,190.55,188.45,190.53,244999.0
2022-05-16 11:50:00,190.45,191.44,189.8,190.76,259464.0,190.45,191.44,189.8,190.76,259464.0
2022-05-16 12:00:00,190.87,191.24,189.16,189.58,213735.0,190.87,191.24,189.16,189.58,213735.0
2022-05-16 12:10:00,189.58,189.83,188.53,189.22,293225.0,189.58,189.83,188.53,189.22,293225.0
2022-05-16 12:20:00,189.03,189.21,188.29,188.81,213154.0,189.03,189.21,188.29,188.81,213154.0
2022-05-16 12:30:00,188.72,189.43,187.91,187.95,149497.0,188.72,189.43,187.91,187.95,149497.0
2022-05-16 12:40:00,188.02,188.73,187.87,188.68,155141.0,188.02,188.73,187.87,188.68,155141.0
2022-05-16 12:50:00,188.74,188.79,187.16,187.42,350174.0,188.74,188.79,187.16,187.42,350174.0
2022-05-16 13:00:00,187.3,188.2,186.79,188.0,228657.0,187.3,188.2,186.79,188.0,228657.0
2022-05-16 13:10:00,188.08,188.88,187.23,187.34,193856.0,188.08,188.88,187.23,187.34,193856.0
2022-05-16 13:20:00,187.32,189.29,187.32,189.21,197897.0,187.32,189.29,187.32,189.21,197897.0
2022-05-16 13:30:00,189.22,189.79,188.96,189.52,136077.0,189.22,189.79,188.96,189.52,136077.0
2022-05-16 13:40:00,189.53,189.8,188.68,189.17,108535.0,189.53,189.8,188.68,189.17,108535.0
2022-05-16 13:50:00,189.16,189.65,188.66,188.89,75213.0,189.16,189.65,188.66,188.89,75213.0
2022-05-16 14:00:00,188.84,190.2,188.08,190.18,181942.0,188.84,190.2,188.08,190.18,181942.0
2022-05-16 14:10:00,190.13,190.15,189.0,189.06,105994.0,190.13,190.15,189.0,189.06,105994.0
2022-05-16 14:20:00,189.07,190.17,188.76,189.93,120421.0,189.07,190.17,188.76,189.93,120421.0
2022-05-16 14:30:00,190.0,190.5,189.41,190.0,137737.0,190.0,190.5,189.41,190.0,137737.0
2022-05-16 14:40:00,189.96,190.42,189.26,189.31,139756.0,189.96,190.42,189.26,189.31,139756.0
2022-05-16 14:50:00,189.31,189.51,188.43,189.27,152373.0,189.31,189.51,188.43,189.27,152373.0
2022-05-16 15:00:00,189.26,189.26,188.31,188.35,107804.0,189.26,189.26,188.31,188.35,107804.0
2022-05-16 15:10:00,188.31,188.36,187.16,187.4,190310.0,188.31,188.36,187.16,187.4,190310.0
2022-05-16 15:20:00,187.35,187.54,186.91,187.29,127776.0,187.35,187.54,186.91,187.29,127776.0
2022-05-16 15:30:00,187.26,187.38,186.22,186.66,182494.0,187.26,187.38,186.22,186.66,182494.0
2022-05-16 15:40:00,186.69,186.87,185.7,186.25,207554.0,186.69,186.87,185.7,186.25,207554.0
2022-05-16 15:50:00,186.3,187.03,185.86,186.45,534574.0,186.3,187.03,185.86,186.45,534574.0
2022-05-17 09:30:00,189.17,191.4,188.87,189.51,556906.0,189.17,191.4,188.87,189.51,556906.0
2022-05-17 09:40:00,189.5,191.3,188.55,188.82,274914.0,189.5,191.3,188.55,188.82,274914.0
2022-05-17 09:50:00,188.7,189.59,188.16,188.51,218390.0,188.7,189.59,188.16,188.51,218390.0
2022-05-17 10:00:00,188.41,190.18,187.29,187.65,204979.0,188.41,190.18,187.29,187.65,204979.0
2022-05-17 10:10:00,187.56,188.72,186.88,188.48,264537.0,187.56,188.72,186.88,188.48,264537.0
2022-05-17 10:20:00,188.54,189.15,187.44,187.44,138349.0,188.54,189.15,187.44,187.44,138349.0
2022-05-17 10:30:00,187.34,188.06,185.35,185.45,236641.0,187.34,188.06,185.35,185.45,236641.0
2022-05-17 10:40:00,185.49,186.37,185.39,185.77,195147.0,185.49,186.37,185.39,185.77,195147.0
2022-05-17 10:50:00,185.77,186.3,185.17,186.04,176853.0,185.77,186.3,185.17,186.04,176853.0
2022-05-17 11:00:00,185.97,187.14,185.82,187.0,147459.0,185.97,187.14,185.82,187.0,147459.0
2022-05-17 11:10:00,187.0,188.06,186.62,187.88,146534.0,187.0,188.06,186.62,187.88,146534.0
2022-05-17 11:20:00,187.87,189.38,187.49,189.28,192549.0,187.87,189.38,187.49,189.28,192549.0
2022-05-17 11:30:00,189.34,189.83,188.62,188.89,236959.0,189.34,189.83,188.62,188.89,236959.0
2022-05-17 11:40:00,188.92,190.05,188.89,189.23,183290.0,188.92,190.05,188.89,189.23,183290.0
2022-05-17 11:50:00,189.28,189.84,188.8,188.83,105460.0,189.28,189.84,188.8,188.83,105460.0
2022-05-17 12:00:00,188.87,189.03,188.1,188.4,98025.0,188.87,189.03,188.1,188.4,98025.0
2022-05-17 12:10:00,188.42,189.49,188.01,188.86,76509.0,188.42,189.49,188.01,188.86,76509.0
2022-05-17 12:20:00,188.87,189.94,188.58,189.88,116782.0,188.87,189.94,188.58,189.88,116782.0
2022-05-17 12:30:00,189.84,190.57,189.58,190.3,157672.0,189.84,190.57,189.58,190.3,157672.0
2022-05-17 12:40:00,190.35,190.7,189.05,189.16,228151.0,190.35,190.7,189.05,189.16,228151.0
2022-05-17 12:50:00,189.18,189.35,188.56,188.67,106970.0,189.18,189.35,188.56,188.67,106970.0
2022-05-17 13:00:00,188.71,189.55,188.35,189.26,105459.0,188.71,189.55,188.35,189.26,105459.0
2022-05-17 13:10:00,189.33,190.2,189.04,190.12,116655.0,189.33,190.2,189.04,190.12,116655.0
2022-05-17 13:20:00,190.09,190.48,189.14,189.14,130969.0,190.09,190.48,189.14,189.14,130969.0
2022-05-17 13:30:00,189.16,189.79,189.03,189.03,59142.0,189.16,189.79,189.03,189.03,59142.0
2022-05-17 13:40:00,189.1,189.34,188.42,189.34,91832.0,189.1,189.34,188.42,189.34,91832.0
2022-05-17 13:50:00,189.34,189.99,189.18,189.44,131306.0,189.34,189.99,189.18,189.44,131306.0
2022-05-17 14:00:00,189.64,191.19,188.7,190.99,204789.0,189.64,191.19,188.7,190.99,204789.0
2022-05-17 14:10:00,190.95,190.95,187.7,188.46,199406.0,190.95,190.95,187.7,188.46,199406.0
2022-05-17 14:20:00,188.44,188.55,187.05,188.05,153120.0,188.44,188.55,187.05,188.05,153120.0
2022-05-17 14:30:00,187.89,188.62,187.03,188.62,90127.0,187.89,188.62,187.03,188.62,90127.0
2022-05-17 14:40:00,188.59,189.95,188.4,189.73,129996.0,188.59,189.95,188.4,189.73,129996.0
2022-05-17 14:50:00,189.73,189.85,188.77,188.8,97633.0,189.73,189.85,188.77,188.8,97633.0
2022-05-17 15:00:00,188.87,190.47,188.7,190.08,155445.0,188.87,190.47,188.7,190.08,155445.0
2022-05-17 15:10:00,190.14,190.61,189.59,190.48,122616.0,190.14,190.61,189.59,190.48,122616.0
2022-05-17 15:20:00,190.5,190.66,189.86,190.28,134069.0,190.5,190.66,189.86,190.28,134069.0
2022-05-17 15:30:00,190.35,191.08,190.2,190.36,147317.0,190.35,191.08,190.2,190.36,147317.0
2022-05-17 15:40:00,190.36,190.68,189.56,189.71,160894.0,190.36,190.68,189.56,189.71,160894.0
2022-05-17 15:50:00,189.74,190.62,189.74,190.57,359569.0,189.74,190.62,189.74,190.57,359569.0
2022-05-18 09:30:00,186.72,187.7,184.62,185.15,436709.0,186.72,187.7,184.62,185.15,436709.0
2022-05-18 09:40:00,185.08,185.5,183.3,184.3,350579.0,185.08,185.5,183.3,184.3,350579.0
2022-05-18 09:50:00,184.49,185.96,183.3,183.71,333071.0,184.49,185.96,183.3,183.71,333071.0
2022-05-18 10:00:00,183.68,185.8,183.58,184.57,220834.0,183.68,185.8,183.58,184.57,220834.0
2022-05-18 10:10:00,184.51,185.6,183.61,185.19,248957.0,184.51,185.6,183.61,185.19,248957.0
2022-05-18 10:20:00,185.03,187.05,184.94,185.8,241256.0,185.03,187.05,184.94,185.8,241256.0
2022-05-18 10:30:00,185.8,186.19,184.3,184.94,151499.0,185.8,186.19,184.3,184.94,151499.0
2022-05-18 10:40:00,184.99,186.56,184.29,186.55,122975.0,184.99,186.56,184.29,186.55,122975.0
2022-05-18 10:50:00,186.56,187.2,186.05,187.09,173981.0,186.56,187.2,186.05,187.09,173981.0
2022-05-18 11:00:00,187.03,187.03,185.13,185.65,130682.0,187.03,187.03,185.13,185.65,130682.0
2022-05-18 11:10:00,185.65,185.65,184.4,184.69,132946.0,185.65,185.65,184.4,184.69,132946.0
2022-05-18 11:20:00,184.61,184.91,183.81,184.05,121081.0,184.61,184.91,183.81,184.05,121081.0
2022-05-18 11:30:00,184.0,184.86,183.23,184.28,164303.0,184.0,184.86,183.23,184.28,164303.0
2022-05-18 11:40:00,184.22,184.75,183.4,183.68,119560.0,184.22,184.75,183.4,183.68,119560.0
2022-05-18 11:50:00,183.62,183.7,182.09,182.43,163836.0,183.62,183.7,182.09,182.43,163836.0
2022-05-18 12:00:00,182.25,182.36,181.1,181.35,169779.0,182.25,182.36,181.1,181.35,169779.0
2022-05-18 12:10:00,181.3,181.64,180.92,181.41,130608.0,181.3,181.64,180.92,181.41,130608.0
2022-05-18 12:20:00,181.41,181.49,180.57,180.93,138625.0,181.41,181.49,180.57,180.93,138625.0
2022-05-18 12:30:00,180.9,181.13,180.41,180.91,103672.0,180.9,181.13,180.41,180.91,103672.0
2022-05-18 12:40:00,180.86,181.21,179.85,181.05,98922.0,180.86,181.21,179.85,181.05,98922.0
2022-05-18 12:50:00,180.93,181.47,180.5,181.44,85835.0,180.93,181.47,180.5,181.44,85835.0
2022-05-18 13:00:00,181.47,181.47,179.16,179.22,114136.0,181.47,181.47,179.16,179.22,114136.0
2022-05-18 13:10:00,179.19,179.28,178.29,178.46,146786.0,179.19,179.28,178.29,178.46,146786.0
2022-05-18 13:20:00,178.54,179.23,178.51,179.09,89267.0,178.54,179.23,178.51,179.09,89267.0
2022-05-18 13:30:00,179.01,179.38,178.53,179.06,116008.0,179.01,179.38,178.53,179.06,116008.0
2022-05-18 13:40:00,179.01,179.01,177.61,177.8,95764.0,179.01,179.01,177.61,177.8,95764.0
2022-05-18 13:50:00,177.84,178.12,177.62,178.12,84624.0,177.84,178.12,177.62,178.12,84624.0
2022-05-18 14:00:00,178.2,178.45,177.5,178.1,95356.0,178.2,178.45,177.5,178.1,95356.0
2022-05-18 14:10:00,178.15,178.8,177.77,178.31,83171.0,178.15,178.8,177.77,178.31,83171.0
2022-05-18 14:20:00,178.4,178.69,178.02,178.48,88075.0,178.4,178.69,178.02,178.48,88075.0
2022-05-18 14:30:00,178.46,178.87,177.47,177.84,116080.0,178.46,178.87,177.47,177.84,116080.0
2022-05-18 14:40:00,177.8,178.75,177.42,178.45,103020.0,177.8,178.75,177.42,178.45,103020.0
2022-05-18 14:50:00,178.4,178.63,177.5,177.79,98631.0,178.4,178.63,177.5,177.79,98631.0
2022-05-18 15:00:00,177.83,178.71,177.76,177.79,122996.0,177.83,178.71,177.76,177.79,122996.0
2022-05-18 15:10:00,177.76,178.0,177.16,177.39,134710.0,177.76,178.0,177.16,177.39,134710.0
2022-05-18 15:20:00,177.37,177.73,176.41,176.65,178329.0,177.37,177.73,176.41,176.65,178329.0
2022-05-18 15:30:00,176.62,178.19,176.27,177.92,224787.0,176.62,178.19,176.27,177.92,224787.0
2022-05-18 15:40:00,177.9,178.11,177.01,177.21,213655.0,177.9,178.11,177.01,177.21,213655.0
2022-05-18 15:50:00,177.29,177.59,176.42,177.25,455274.0,177.29,177.59,176.42,177.25,455274.0
2022-05-19 09:30:00,177.96,180.13,176.98,179.74,438030.0,177.96,180.13,176.98,179.74,438030.0
2022-05-19 09:40:00,179.78,179.89,175.71,176.11,323850.0,179.78,179.89,175.71,176.11,323850.0
2022-05-19 09:50:00,176.3,181.39,175.74,179.96,358801.0,176.3,181.39,175.74,179.96,358801.0
2022-05-19 10:00:00,179.98,182.21,179.71,181.3,283662.0,179.98,182.21,179.71,181.3,283662.0
2022-05-19 10:10:00,181.21,182.39,180.09,181.66,237636.0,181.21,182.39,180.09,181.66,237636.0
2022-05-19 10:20:00,181.58,182.99,180.27,181.05,225058.0,181.58,182.99,180.27,181.05,225058.0
2022-05-19 10:30:00,181.13,182.25,180.34,180.81,170726.0,181.13,182.25,180.34,180.81,170726.0
2022-05-19 10:40:00,180.73,181.04,179.6,180.18,192504.0,180.73,181.04,179.6,180.18,192504.0
2022-05-19 10:50:00,180.23,182.77,180.01,182.59,194330.0,180.23,182.77,180.01,182.59,194330.0
2022-05-19 11:00:00,182.61,183.78,181.81,182.88,243328.0,182.61,183.78,181.81,182.88,243328.0
2022-05-19 11:10:00,182.92,183.47,182.1,182.81,182056.0,182.92,183.47,182.1,182.81,182056.0
2022-05-19 11:20:00,182.62,183.75,182.21,183.24,161218.0,182.62,183.75,182.21,183.24,161218.0
2022-05-19 11:30:00,183.2,185.49,183.15,184.85,262756.0,183.2,185.49,183.15,184.85,262756.0
2022-05-19 11:40:00,184.95,185.5,184.66,184.86,163244.0,184.95,185.5,184.66,184.86,163244.0
2022-05-19 11:50:00,184.82,185.39,183.85,185.29,164363.0,184.82,185.39,183.85,185.29,164363.0
2022-05-19 12:00:00,185.34,185.64,184.93,185.32,123568.0,185.34,185.64,184.93,185.32,123568.0
2022-05-19 12:10:00,185.21,186.0,184.95,185.13,102864.0,185.21,186.0,184.95,185.13,102864.0
2022-05-19 12:20:00,185.12,185.6,184.63,185.45,200911.0,185.12,185.6,184.63,185.45,200911.0
2022-05-19 12:30:00,185.49,185.69,184.13,184.3,103680.0,185.49,185.69,184.13,184.3,103680.0
2022-05-19 12:40:00,184.35,184.41,182.57,182.91,173197.0,184.35,184.41,182.57,182.91,173197.0
2022-05-19 12:50:00,182.96,184.75,182.95,184.67,160641.0,182.96,184.75,182.95,184.67,160641.0
2022-05-19 13:00:00,184.6,185.05,183.92,184.2,101548.0,184.6,185.05,183.92,184.2,101548.0
2022-05-19 13:10:00,184.17,184.55,183.03,184.5,123171.0,184.17,184.55,183.03,184.5,123171.0
2022-05-19 13:20:00,184.64,185.24,184.15,184.84,100060.0,184.64,185.24,184.15,184.84,100060.0
2022-05-19 13:30:00,184.89,185.59,184.1,184.49,148072.0,184.89,185.59,184.1,184.49,148072.0
2022-05-19 13:40:00,184.39,184.75,183.0,183.1,117227.0,184.39,184.75,183.0,183.1,117227.0
2022-05-19 13:50:00,183.09,185.93,183.07,185.68,152803.0,183.09,185.93,183.07,185.68,152803.0
2022-05-19 14:00:00,185.75,185.75,184.49,185.12,94998.0,185.75,185.75,184.49,185.12,94998.0
2022-05-19 14:10:00,185.25,185.85,184.66,184.78,76640.0,185.25,185.85,184.66,184.78,76640.0
2022-05-19 14:20:00,184.8,185.56,184.53,184.99,64660.0,184.8,185.56,184.53,184.99,64660.0
2022-05-19 14:30:00,184.84,186.3,184.63,185.9,127702.0,184.84,186.3,184.63,185.9,127702.0
2022-05-19 14:40:00,185.81,185.9,184.8,185.77,89233.0,185.81,185.9,184.8,185.77,89233.0
2022-05-19 14:50:00,185.9,186.23,184.6,185.25,105192.0,185.9,186.23,184.6,185.25,105192.0
2022-05-19 15:00:00,185.19,185.9,184.67,184.7,123996.0,185.19,185.9,184.67,184.7,123996.0
2022-05-19 15:10:00,184.67,185.07,183.79,184.13,169611.0,184.67,185.07,183.79,184.13,169611.0
2022-05-19 15:20:00,184.09,184.12,183.24,183.43,150183.0,184.09,184.12,183.24,183.43,150183.0
2022-05-19 15:30:00,183.39,183.76,183.21,183.4,184338.0,183.39,183.76,183.21,183.4,184338.0
2022-05-19 15:40:00,183.42,184.42,183.08,184.17,222403.0,183.42,184.42,183.08,184.17,222403.0
2022-05-19 15:50:00,184.25,184.3,183.0,183.43,400625.0,184.25,184.3,183.0,183.43,400625.0
2022-05-20 09:30:00,185.87,187.57,183.88,185.29,448318.0,185.87,187.57,183.88,185.29,448318.0
2022-05-20 09:40:00,185.12,186.71,184.0,184.52,182953.0,185.12,186.71,184.0,184.52,182953.0
2022-05-20 09:50:00,184.48,187.21,184.39,186.39,154135.0,184.48,187.21,184.39,186.39,154135.0
2022-05-20 10:00:00,186.4,187.08,185.28,185.77,193396.0,186.4,187.08,185.28,185.77,193396.0
2022-05-20 10:10:00,185.67,186.55,185.26,186.43,160742.0,185.67,186.55,185.26,186.43,160742.0
2022-05-20 10:20:00,186.58,190.19,185.6,189.42,419096.0,186.58,190.19,185.6,189.42,419096.0
2022-05-20 10:30:00,189.43,189.88,187.6,187.92,329329.0,189.43,189.88,187.6,187.92,329329.0
2022-05-20 10:40:00,187.89,188.73,187.71,188.27,303064.0,187.89,188.73,187.71,188.27,303064.0
2022-05-20 10:50:00,188.27,188.27,184.71,184.88,280945.0,188.27,188.27,184.71,184.88,280945.0
2022-05-20 11:00:00,184.89,185.72,184.17,184.62,142586.0,184.89,185.72,184.17,184.62,142586.0
2022-05-20 11:10:00,184.62,184.66,183.24,183.78,161157.0,184.62,184.66,183.24,183.78,161157.0
2022-05-20 11:20:00,183.81,184.6,182.39,184.03,211196.0,183.81,184.6,182.39,184.03,211196.0
2022-05-20 11:30:00,184.06,184.62,183.47,183.96,144997.0,184.06,184.62,183.47,183.96,144997.0
2022-05-20 11:40:00,184.0,184.5,183.8,184.35,71330.0,184.0,184.5,183.8,184.35,71330.0
2022-05-20 11:50:00,184.42,184.64,183.78,184.09,96501.0,184.42,184.64,183.78,184.09,96501.0
2022-05-20 12:00:00,183.99,184.3,182.87,182.97,150879.0,183.99,184.3,182.87,182.97,150879.0
2022-05-20 12:10:00,182.91,183.0,181.57,181.76,155182.0,182.91,183.0,181.57,181.76,155182.0
2022-05-20 12:20:00,181.73,182.7,181.73,182.17,102777.0,181.73,182.7,181.73,182.17,102777.0
2022-05-20 12:30:00,182.11,182.74,181.39,181.49,138578.0,182.11,182.74,181.39,181.49,138578.0
2022-05-20 12:40:00,181.42,181.44,180.13,181.13,150325.0,181.42,181.44,180.13,181.13,150325.0
2022-05-20 12:50:00,181.21,181.21,180.12,180.63,123827.0,181.21,181.21,180.12,180.63,123827.0
2022-05-20 13:00:00,180.67,181.08,180.03,180.29,98607.0,180.67,181.08,180.03,180.29,98607.0
2022-05-20 13:10:00,180.35,180.78,179.84,180.25,119810.0,180.35,180.78,179.84,180.25,119810.0
2022-05-20 13:20:00,180.3,180.6,179.77,180.1,108249.0,180.3,180.6,179.77,180.1,108249.0
2022-05-20 13:30:00,180.05,182.46,179.98,181.98,163274.0,180.05,182.46,179.98,181.98,163274.0
2022-05-20 13:40:00,181.9,183.06,181.4,182.29,104481.0,181.9,183.06,181.4,182.29,104481.0
2022-05-20 13:50:00,182.29,183.3,181.87,182.87,80714.0,182.29,183.3,181.87,182.87,80714.0
2022-05-20 14:00:00,182.86,183.2,181.91,182.37,95321.0,182.86,183.2,181.91,182.37,95321.0
2022-05-20 14:10:00,182.36,182.69,181.23,181.54,138004.0,182.36,182.69,181.23,181.54,138004.0
2022-05-20 14:20:00,181.5,181.82,180.92,181.16,81424.0,181.5,181.82,180.92,181.16,81424.0
2022-05-20 14:30:00,181.01,181.66,180.57,181.33,102212.0,181.01,181.66,180.57,181.33,102212.0
2022-05-20 14:40:00,181.37,182.5,181.2,182.1,110148.0,181.37,182.5,181.2,182.1,110148.0
2022-05-20 14:50:00,182.07,183.63,181.89,182.31,134332.0,182.07,183.63,181.89,182.31,134332.0
2022-05-20 15:00:00,182.31,182.75,181.2,181.42,94543.0,182.31,182.75,181.2,181.42,94543.0
2022-05-20 15:10:00,181.39,182.11,181.2,181.83,89401.0,181.39,182.11,181.2,181.83,89401.0
2022-05-20 15:20:00,181.86,183.44,181.71,183.44,140902.0,181.86,183.44,181.71,183.44,140902.0
2022-05-20 15:30:00,183.5,184.88,182.76,184.31,203861.0,183.5,184.88,182.76,184.31,203861.0
2022-05-20 15:40:00,184.42,185.95,184.36,184.86,355128.0,184.42,185.95,184.36,184.86,355128.0
2022-05-20 15:50:00,184.91,186.49,184.84,186.34,485127.0,184.91,186.49,184.84,186.34,485127.0
2022-05-23 09:30:00,186.1,187.66,181.97,182.4,387087.0,186.1,187.66,181.97,182.4,387087.0
2022-05-23 09:40:00,182.52,185.37,182.01,184.37,248042.0,182.52,185.37,182.01,184.37,248042.0
2022-05-23 09:50:00,184.44,185.53,180.35,180.42,322194.0,184.44,185.53,180.35,180.42,322194.0
2022-05-23 10:00:00,180.5,180.6,179.07,180.35,360531.0,180.5,180.6,179.07,180.35,360531.0
2022-05-23 10:10:00,180.35,182.89,177.89,182.16,340696.0,180.35,182.89,177.89,182.16,340696.0
2022-05-23 10:20:00,181.98,181.98,179.85,181.73,228121.0,181.98,181.98,179.85,181.73,228121.0
2022-05-23 10:30:00,181.85,183.44,181.01,182.43,250416.0,181.85,183.44,181.01,182.43,250416.0
2022-05-23 10:40:00,182.4,184.13,181.7,183.44,269008.0,182.4,184.13,181.7,183.44,269008.0
2022-05-23 10:50:00,183.45,183.57,181.46,182.25,280326.0,183.45,183.57,181.46,182.25,280326.0
2022-05-23 11:00:00,182.31,184.98,181.63,183.61,270187.0,182.31,184.98,181.63,183.61,270187.0
2022-05-23 11:10:00,183.53,184.67,183.02,183.14,166736.0,183.53,184.67,183.02,183.14,166736.0
2022-05-23 11:20:00,183.06,183.96,182.61,183.35,189294.0,183.06,183.96,182.61,183.35,189294.0
2022-05-23 11:30:00,183.44,184.91,183.28,184.85,125561.0,183.44,184.91,183.28,184.85,125561.0
2022-05-23 11:40:00,184.93,185.12,183.65,184.18,103432.0,184.93,185.12,183.65,184.18,103432.0
2022-05-23 11:50:00,184.25,184.71,183.73,184.03,67932.0,184.25,184.71,183.73,184.03,67932.0
2022-05-23 12:00:00,184.12,185.36,183.75,185.12,96987.0,184.12,185.36,183.75,185.12,96987.0
2022-05-23 12:10:00,185.22,185.48,184.95,185.32,82500.0,185.22,185.48,184.95,185.32,82500.0
2022-05-23 12:20:00,185.32,186.12,185.01,185.48,106100.0,185.32,186.12,185.01,185.48,106100.0
2022-05-23 12:30:00,185.5,185.58,184.84,185.57,48832.0,185.5,185.58,184.84,185.57,48832.0
2022-05-23 12:40:00,185.54,185.93,184.94,185.15,42990.0,185.54,185.93,184.94,185.15,42990.0
2022-05-23 12:50:00,185.15,185.31,184.28,184.44,65563.0,185.15,185.31,184.28,184.44,65563.0
2022-05-23 13:00:00,184.49,184.65,183.8,183.95,49770.0,184.49,184.65,183.8,183.95,49770.0
2022-05-23 13:10:00,183.98,184.4,183.72,183.82,46587.0,183.98,184.4,183.72,183.82,46587.0
2022-05-23 13:20:00,183.79,184.53,183.14,184.45,79319.0,183.79,184.53,183.14,184.45,79319.0
2022-05-23 13:30:00,184.31,185.35,183.87,184.82,69296.0,184.31,185.35,183.87,184.82,69296.0
2022-05-23 13:40:00,184.86,185.84,184.73,185.62,78926.0,184.86,185.84,184.73,185.62,78926.0
2022-05-23 13:50:00,185.53,185.55,184.66,184.96,60610.0,185.53,185.55,184.66,184.96,60610.0
2022-05-23 14:00:00,184.95,185.37,184.44,185.11,58309.0,184.95,185.37,184.44,185.11,58309.0
2022-05-23 14:10:00,185.11,185.8,185.01,185.71,68217.0,185.11,185.8,185.01,185.71,68217.0
2022-05-23 14:20:00,185.69,186.45,185.66,186.2,90717.0,185.69,186.45,185.66,186.2,90717.0
2022-05-23 14:30:00,186.21,187.07,185.99,187.02,101628.0,186.21,187.07,185.99,187.02,101628.0
2022-05-23 14:40:00,187.1,187.32,186.15,186.41,92484.0,187.1,187.32,186.15,186.41,92484.0
2022-05-23 14:50:00,186.4,186.69,185.86,186.05,107235.0,186.4,186.69,185.86,186.05,107235.0
2022-05-23 15:00:00,186.07,187.1,186.02,187.06,72681.0,186.07,187.1,186.02,187.06,72681.0
2022-05-23 15:10:00,187.06,187.06,186.0,186.36,77730.0,187.06,187.06,186.0,186.36,77730.0
2022-05-23 15:20:00,186.37,186.43,185.54,185.86,89473.0,186.37,186.43,185.54,185.86,89473.0
2022-05-23 15:30:00,185.8,186.5,185.78,185.91,77529.0,185.8,186.5,185.78,185.91,77529.0
2022-05-23 15:40:00,185.87,186.21,185.64,186.01,91093.0,185.87,186.21,185.64,186.01,91093.0
2022-05-23 15:50:00,186.01,187.59,186.01,187.37,368697.0,186.01,187.59,186.01,187.37,368697.0
2022-05-24 09:30:00,182.02,184.0,180.15,180.15,496946.0,182.02,184.0,180.15,180.15,496946.0
2022-05-24 09:40:00,180.11,180.43,177.79,177.81,291696.0,180.11,180.43,177.79,177.81,291696.0
2022-05-24 09:50:00,177.82,179.56,177.7,177.83,194227.0,177.82,179.56,177.7,177.83,194227.0
2022-05-24 10:00:00,177.83,178.38,177.21,177.92,169421.0,177.83,178.38,177.21,177.92,169421.0
2022-05-24 10:10:00,177.84,178.88,177.17,177.83,147869.0,177.84,178.88,177.17,177.83,147869.0
2022-05-24 10:20:00,177.9,179.0,177.17,178.31,141592.0,177.9,179.0,177.17,178.31,141592.0
2022-05-24 10:30:00,178.16,179.28,178.0,178.35,126675.0,178.16,179.28,178.0,178.35,126675.0
2022-05-24 10:40:00,178.28,178.94,177.71,177.77,105840.0,178.28,178.94,177.71,177.77,105840.0
2022-05-24 10:50:00,177.85,178.77,177.37,178.56,90409.0,177.85,178.77,177.37,178.56,90409.0
2022-05-24 11:00:00,178.62,179.05,177.66,178.1,85485.0,178.62,179.05,177.66,178.1,85485.0
2022-05-24 11:10:00,178.18,178.89,177.45,177.89,92276.0,178.18,178.89,177.45,177.89,92276.0
2022-05-24 11:20:00,177.81,179.37,177.64,179.37,107161.0,177.81,179.37,177.64,179.37,107161.0
2022-05-24 11:30:00,179.31,179.59,178.47,179.23,63942.0,179.31,179.59,178.47,179.23,63942.0
2022-05-24 11:40:00,179.23,180.97,179.16,180.65,145547.0,179.23,180.97,179.16,180.65,145547.0
2022-05-24 11:50:00,180.63,181.29,180.39,180.8,105325.0,180.63,181.29,180.39,180.8,105325.0
2022-05-24 12:00:00,180.8,181.55,180.49,181.26,75626.0,180.8,181.55,180.49,181.26,75626.0
2022-05-24 12:10:00,181.17,182.68,181.14,181.81,85521.0,181.17,182.68,181.14,181.81,85521.0
2022-05-24 12:20:00,181.73,182.1,181.5,181.59,59687.0,181.73,182.1,181.5,181.59,59687.0
2022-05-24 12:30:00,181.59,182.03,180.58,180.75,92166.0,181.59,182.03,180.58,180.75,92166.0
2022-05-24 12:40:00,180.89,180.97,180.17,180.54,61037.0,180.89,180.97,180.17,180.54,61037.0
2022-05-24 12:50:00,180.5,180.9,179.79,180.24,161183.0,180.5,180.9,179.79,180.24,161183.0
2022-05-24 13:00:00,180.22,180.36,178.67,178.98,103340.0,180.22,180.36,178.67,178.98,103340.0
2022-05-24 13:10:00,178.97,179.53,178.74,179.26,93631.0,178.97,179.53,178.74,179.26,93631.0
2022-05-24 13:20:00,179.25,179.38,178.67,179.27,72726.0,179.25,179.38,178.67,179.27,72726.0
2022-05-24 13:30:00,179.26,179.79,178.6,179.71,53030.0,179.26,179.79,178.6,179.71,53030.0
2022-05-24 13:40:00,179.75,180.8,179.69,180.36,70073.0,179.75,180.8,179.69,180.36,70073.0
2022-05-24 13:50:00,180.42,180.96,180.29,180.77,58483.0,180.42,180.96,180.29,180.77,58483.0
2022-05-24 14:00:00,180.84,181.54,180.04,181.16,78779.0,180.84,181.54,180.04,181.16,78779.0
2022-05-24 14:10:00,181.13,181.83,179.98,180.27,80240.0,181.13,181.83,179.98,180.27,80240.0
2022-05-24 14:20:00,180.24,180.71,179.81,180.24,52755.0,180.24,180.71,179.81,180.24,52755.0
2022-05-24 14:30:00,180.13,180.68,179.87,180.63,76815.0,180.13,180.68,179.87,180.63,76815.0
2022-05-24 14:40:00,180.64,180.75,178.54,178.65,107355.0,180.64,180.75,178.54,178.65,107355.0
2022-05-24 14:50:00,178.59,178.76,177.88,178.3,119268.0,178.59,178.76,177.88,178.3,119268.0
2022-05-24 15:00:00,178.2,178.94,177.98,178.52,120485.0,178.2,178.94,177.98,178.52,120485.0
2022-05-24 15:10:00,178.53,179.26,178.0,178.07,64596.0,178.53,179.26,178.0,178.07,64596.0
2022-05-24 15:20:00,178.06,179.03,177.6,178.95,151258.0,178.06,179.03,177.6,178.95,151258.0
2022-05-24 15:30:00,178.98,180.92,178.75,180.54,166193.0,178.98,180.92,178.75,180.54,166193.0
2022-05-24 15:40:00,180.64,181.18,180.06,180.94,162348.0,180.64,181.18,180.06,180.94,162348.0
2022-05-24 15:50:00,181.01,181.13,179.84,180.34,330698.0,181.01,181.13,179.84,180.34,330698.0
2022-05-25 09:30:00,180.11,185.4,180.11,183.63,478077.0,180.11,185.4,180.11,183.63,478077.0
2022-05-25 09:40:00,183.73,184.78,181.3,181.45,241015.0,183.73,184.78,181.3,181.45,241015.0
2022-05-25 09:50:00,181.42,183.23,180.96,182.99,172881.0,181.42,183.23,180.96,182.99,172881.0
2022-05-25 10:00:00,182.89,183.56,181.8,182.66,140384.0,182.89,183.56,181.8,182.66,140384.0
2022-05-25 10:10:00,182.71,184.81,182.18,184.19,128469.0,182.71,184.81,182.18,184.19,128469.0
2022-05-25 10:20:00,184.14,185.42,183.79,185.3,125656.0,184.14,185.42,183.79,185.3,125656.0
2022-05-25 10:30:00,185.39,185.85,184.66,184.83,123212.0,185.39,185.85,184.66,184.83,123212.0
2022-05-25 10:40:00,184.89,185.07,183.34,183.96,93655.0,184.89,185.07,183.34,183.96,93655.0
2022-05-25 10:50:00,183.95,184.34,183.49,184.06,91388.0,183.95,184.34,183.49,184.06,91388.0
2022-05-25 11:00:00,184.08,184.82,183.25,184.57,127086.0,184.08,184.82,183.25,184.57,127086.0
2022-05-25 11:10:00,184.64,185.28,184.33,184.64,98140.0,184.64,185.28,184.33,184.64,98140.0
2022-05-25 11:20:00,184.62,185.0,184.22,184.62,149243.0,184.62,185.0,184.22,184.62,149243.0
2022-05-25 11:30:00,184.66,185.06,182.93,183.59,169347.0,184.66,185.06,182.93,183.59,169347.0
2022-05-25 11:40:00,183.61,184.42,183.33,184.19,145072.0,183.61,184.42,183.33,184.19,145072.0
2022-05-25 11:50:00,184.17,184.62,183.71,184.06,74127.0,184.17,184.62,183.71,184.06,74127.0
2022-05-25 12:00:00,184.07,184.83,183.75,184.34,66462.0,184.07,184.83,183.75,184.34,66462.0
2022-05-25 12:10:00,184.24,185.43,184.15,184.85,125922.0,184.24,185.43,184.15,184.85,125922.0
2022-05-25 12:20:00,184.84,184.85,183.5,183.96,79231.0,184.84,184.85,183.5,183.96,79231.0
2022-05-25 12:30:00,184.06,184.96,183.83,184.12,54077.0,184.06,184.96,183.83,184.12,54077.0
2022-05-25 12:40:00,184.18,185.34,184.16,185.13,83012.0,184.18,185.34,184.16,185.13,83012.0
2022-05-25 12:50:00,185.11,185.93,184.5,185.72,101611.0,185.11,185.93,184.5,185.72,101611.0
2022-05-25 13:00:00,185.6,185.64,185.09,185.34,54624.0,185.6,185.64,185.09,185.34,54624.0
2022-05-25 13:10:00,185.34,185.83,184.75,185.55,64726.0,185.34,185.83,184.75,185.55,64726.0
2022-05-25 13:20:00,185.4,185.78,185.17,185.45,73493.0,185.4,185.78,185.17,185.45,73493.0
2022-05-25 13:30:00,185.34,186.66,185.32,186.17,154579.0,185.34,186.66,185.32,186.17,154579.0
2022-05-25 13:40:00,186.21,186.29,185.66,186.13,55251.0,186.21,186.29,185.66,186.13,55251.0
2022-05-25 13:50:00,186.21,186.37,185.67,186.2,50914.0,186.21,186.37,185.67,186.2,50914.0
2022-05-25 14:00:00,186.17,187.86,184.25,185.47,205329.0,186.17,187.86,184.25,185.47,205329.0
2022-05-25 14:10:00,185.48,186.71,184.95,185.88,154121.0,185.48,186.71,184.95,185.88,154121.0
2022-05-25 14:20:00,185.89,186.92,185.59,186.6,112129.0,185.89,186.92,185.59,186.6,112129.0
2022-05-25 14:30:00,186.61,187.0,186.04,186.13,99234.0,186.61,187.0,186.04,186.13,99234.0
2022-05-25 14:40:00,186.21,186.94,185.82,186.06,77051.0,186.21,186.94,185.82,186.06,77051.0
2022-05-25 14:50:00,186.08,186.74,185.57,186.4,116242.0,186.08,186.74,185.57,186.4,116242.0
2022-05-25 15:00:00,186.49,188.68,186.24,188.58,244163.0,186.49,188.68,186.24,188.58,244163.0
2022-05-25 15:10:00,188.61,188.87,188.11,188.38,171826.0,188.61,188.87,188.11,188.38,171826.0
2022-05-25 15:20:00,188.38,188.87,188.05,188.14,151793.0,188.38,188.87,188.05,188.14,151793.0
2022-05-25 15:30:00,188.22,188.7,187.6,187.68,178765.0,188.22,188.7,187.6,187.68,178765.0
2022-05-25 15:40:00,187.66,187.68,186.84,187.36,184396.0,187.66,187.68,186.84,187.36,184396.0
2022-05-25 15:50:00,187.32,188.16,186.65,187.76,425891.0,187.32,188.16,186.65,187.76,425891.0
2022-05-26 09:30:00,186.49,187.6,183.09,186.94,458577.0,186.49,187.6,183.09,186.94,458577.0
2022-05-26 09:40:00,187.0,187.35,185.2,186.18,120021.0,187.0,187.35,185.2,186.18,120021.0
2022-05-26 09:50:00,186.28,187.89,186.13,187.14,166459.0,186.28,187.89,186.13,187.14,166459.0
2022-05-26 10:00:00,187.13,188.7,186.43,188.7,167972.0,187.13,188.7,186.43,188.7,167972.0
2022-05-26 10:10:00,188.74,190.71,187.76,190.69,274583.0,188.74,190.71,187.76,190.69,274583.0
2022-05-26 10:20:00,190.64,190.78,189.3,189.38,174774.0,190.64,190.78,189.3,189.38,174774.0
2022-05-26 10:30:00,189.43,189.85,188.5,189.64,164005.0,189.43,189.85,188.5,189.64,164005.0
2022-05-26 10:40:00,189.58,189.66,188.66,189.45,89981.0,189.58,189.66,188.66,189.45,89981.0
2022-05-26 10:50:00,189.43,191.16,189.43,191.02,150234.0,189.43,191.16,189.43,191.02,150234.0
2022-05-26 11:00:00,191.08,191.43,190.33,190.42,134426.0,191.08,191.43,190.33,190.42,134426.0
2022-05-26 11:10:00,190.48,190.55,189.59,189.83,170847.0,190.48,190.55,189.59,189.83,170847.0
2022-05-26 11:20:00,189.8,190.95,189.76,190.02,124777.0,189.8,190.95,189.76,190.02,124777.0
2022-05-26 11:30:00,190.0,190.27,189.3,190.06,109324.0,190.0,190.27,189.3,190.06,109324.0
2022-05-26 11:40:00,190.02,190.11,189.23,189.75,84460.0,190.02,190.11,189.23,189.75,84460.0
2022-05-26 11:50:00,189.73,190.67,189.41,190.3,139787.0,189.73,190.67,189.41,190.3,139787.0
2022-05-26 12:00:00,190.33,190.68,189.97,190.47,70823.0,190.33,190.68,189.97,190.47,70823.0
2022-05-26 12:10:00,190.43,191.09,190.4,190.9,67759.0,190.43,191.09,190.4,190.9,67759.0
2022-05-26 12:20:00,190.91,191.8,190.85,191.61,81858.0,190.91,191.8,190.85,191.61,81858.0
2022-05-26 12:30:00,191.61,191.62,190.88,191.43,89031.0,191.61,191.62,190.88,191.43,89031.0
2022-05-26 12:40:00,191.46,191.91,191.22,191.53,121647.0,191.46,191.91,191.22,191.53,121647.0
2022-05-26 12:50:00,191.47,191.76,191.38,191.74,89668.0,191.47,191.76,191.38,191.74,89668.0
2022-05-26 13:00:00,191.74,192.25,191.57,192.09,108850.0,191.74,192.25,191.57,192.09,108850.0
2022-05-26 13:10:00,192.12,192.35,190.89,191.09,95950.0,192.12,192.35,190.89,191.09,95950.0
2022-05-26 13:20:00,191.09,191.14,190.0,190.2,84692.0,191.09,191.14,190.0,190.2,84692.0
2022-05-26 13:30:00,190.24,190.38,189.6,189.78,80414.0,190.24,190.38,189.6,189.78,80414.0
2022-05-26 13:40:00,189.78,190.61,189.78,190.33,116841.0,189.78,190.61,189.78,190.33,116841.0
2022-05-26 13:50:00,190.28,191.15,190.0,191.0,77116.0,190.28,191.15,190.0,191.0,77116.0
2022-05-26 14:00:00,191.05,191.28,190.22,191.0,84731.0,191.05,191.28,190.22,191.0,84731.0
2022-05-26 14:10:00,190.91,191.35,190.58,191.08,71469.0,190.91,191.35,190.58,191.08,71469.0
2022-05-26 14:20:00,191.13,191.59,190.91,191.2,62596.0,191.13,191.59,190.91,191.2,62596.0
2022-05-26 14:30:00,191.09,191.28,190.48,190.84,54644.0,191.09,191.28,190.48,190.84,54644.0
2022-05-26 14:40:00,190.8,191.1,190.59,191.03,42944.0,190.8,191.1,190.59,191.03,42944.0
2022-05-26 14:50:00,191.03,191.72,190.96,191.36,124023.0,191.03,191.72,190.96,191.36,124023.0
2022-05-26 15:00:00,191.33,191.41,190.24,190.95,87281.0,191.33,191.41,190.24,190.95,87281.0
2022-05-26 15:10:00,190.9,190.92,189.95,190.46,105122.0,190.9,190.92,189.95,190.46,105122.0
2022-05-26 15:20:00,190.46,191.22,190.28,190.9,98820.0,190.46,191.22,190.28,190.9,98820.0
2022-05-26 15:30:00,190.93,191.28,190.74,191.08,116689.0,190.93,191.28,190.74,191.08,116689.0
2022-05-26 15:40:00,191.06,191.53,190.96,191.53,120924.0,191.06,191.53,190.96,191.53,120924.0
2022-05-26 15:50:00,191.53,191.96,190.95,191.44,423115.0,191.53,191.96,190.95,191.44,423115.0
2022-05-27 09:30:00,193.19,194.57,192.55,193.27,392815.0,193.19,194.57,192.55,193.27,392815.0
2022-05-27 09:40:00,193.21,194.58,191.78,192.39,234921.0,193.21,194.58,191.78,192.39,234921.0
2022-05-27 09:50:00,192.36,194.76,192.08,194.08,241463.0,192.36,194.76,192.08,194.08,241463.0
2022-05-27 10:00:00,194.12,194.63,193.11,194.18,151043.0,194.12,194.63,193.11,194.18,151043.0
2022-05-27 10:10:00,194.08,194.68,193.62,194.1,173723.0,194.08,194.68,193.62,194.1,173723.0
2022-05-27 10:20:00,194.22,195.25,194.12,194.77,190377.0,194.22,195.25,194.12,194.77,190377.0
2022-05-27 10:30:00,194.82,195.25,194.44,194.53,134157.0,194.82,195.25,194.44,194.53,134157.0
2022-05-27 10:40:00,194.57,194.66,193.06,193.18,236269.0,194.57,194.66,193.06,193.18,236269.0
2022-05-27 10:50:00,193.18,193.38,191.3,191.46,156054.0,193.18,193.38,191.3,191.46,156054.0
2022-05-27 11:00:00,191.46,191.62,190.37,191.14,239531.0,191.46,191.62,190.37,191.14,239531.0
2022-05-27 11:10:00,191.25,192.13,191.03,191.85,186719.0,191.25,192.13,191.03,191.85,186719.0
2022-05-27 11:20:00,191.83,192.38,191.11,191.71,150841.0,191.83,192.38,191.11,191.71,150841.0
2022-05-27 11:30:00,191.75,192.98,191.72,192.93,129468.0,191.75,192.98,191.72,192.93,129468.0
2022-05-27 11:40:00,192.92,193.81,192.81,193.62,116425.0,192.92,193.81,192.81,193.62,116425.0
2022-05-27 11:50:00,193.66,194.13,193.5,194.03,83959.0,193.66,194.13,193.5,194.03,83959.0
2022-05-27 12:00:00,193.97,194.56,193.97,194.38,143811.0,193.97,194.56,193.97,194.38,143811.0
2022-05-27 12:10:00,194.38,194.4,193.53,193.97,192704.0,194.38,194.4,193.53,193.97,192704.0
2022-05-27 12:20:00,193.94,194.19,193.66,193.9,67421.0,193.94,194.19,193.66,193.9,67421.0
2022-05-27 12:30:00,193.84,194.18,193.63,193.87,71797.0,193.84,194.18,193.63,193.87,71797.0
2022-05-27 12:40:00,193.81,194.44,193.67,193.7,84467.0,193.81,194.44,193.67,193.7,84467.0
2022-05-27 12:50:00,193.7,194.22,193.18,193.91,109338.0,193.7,194.22,193.18,193.91,109338.0
2022-05-27 13:00:00,193.9,194.27,193.58,194.0,64442.0,193.9,194.27,193.58,194.0,64442.0
2022-05-27 13:10:00,193.97,194.34,193.8,194.25,83077.0,193.97,194.34,193.8,194.25,83077.0
2022-05-27 13:20:00,194.25,194.3,193.57,194.11,109267.0,194.25,194.3,193.57,194.11,109267.0
2022-05-27 13:30:00,194.13,194.7,194.08,194.5,117295.0,194.13,194.7,194.08,194.5,117295.0
2022-05-27 13:40:00,194.49,194.76,193.98,194.07,102477.0,194.49,194.76,193.98,194.07,102477.0
2022-05-27 13:50:00,193.92,194.22,193.72,194.05,55304.0,193.92,194.22,193.72,194.05,55304.0
2022-05-27 14:00:00,194.07,194.2,193.8,194.06,64367.0,194.07,194.2,193.8,194.06,64367.0
2022-05-27 14:10:00,194.05,194.44,193.95,194.28,50753.0,194.05,194.44,193.95,194.28,50753.0
2022-05-27 14:20:00,194.26,194.58,193.92,193.98,58402.0,194.26,194.58,193.92,193.98,58402.0
2022-05-27 14:30:00,193.99,194.4,193.88,193.9,72636.0,193.99,194.4,193.88,193.9,72636.0
2022-05-27 14:40:00,193.84,193.94,193.35,193.56,106035.0,193.84,193.94,193.35,193.56,106035.0
2022-05-27 14:50:00,193.5,193.98,193.4,193.89,83330.0,193.5,193.98,193.4,193.89,83330.0
2022-05-27 15:00:00,193.9,194.64,193.82,194.49,138566.0,193.9,194.64,193.82,194.49,138566.0
2022-05-27 15:10:00,194.5,194.8,194.27,194.78,126693.0,194.5,194.8,194.27,194.78,126693.0
2022-05-27 15:20:00,194.76,194.81,194.43,194.51,102620.0,194.76,194.81,194.43,194.51,102620.0
2022-05-27 15:30:00,194.5,194.65,194.07,194.21,149133.0,194.5,194.65,194.07,194.21,149133.0
2022-05-27 15:40:00,194.23,194.78,193.9,194.06,179289.0,194.23,194.78,193.9,194.06,179289.0
2022-05-27 15:50:00,194.07,195.19,193.88,195.19,384832.0,194.07,195.19,193.88,195.19,384832.0
2022-05-31 09:30:00,196.14,197.35,194.22,194.57,415065.0,196.14,197.35,194.22,194.57,415065.0
2022-05-31 09:40:00,194.32,196.01,193.6,194.33,210065.0,194.32,196.01,193.6,194.33,210065.0
2022-05-31 09:50:00,194.44,194.5,192.72,193.07,149231.0,194.44,194.5,192.72,193.07,149231.0
2022-05-31 10:00:00,192.9,193.68,190.8,190.87,147386.0,192.9,193.68,190.8,190.87,147386.0
2022-05-31 10:10:00,190.8,193.37,190.8,193.25,127306.0,190.8,193.37,190.8,193.25,127306.0
2022-05-31 10:20:00,193.3,194.37,193.0,193.4,107345.0,193.3,194.37,193.0,193.4,107345.0
2022-05-31 10:30:00,193.34,195.18,193.29,194.27,138032.0,193.34,195.18,193.29,194.27,138032.0
2022-05-31 10:40:00,194.19,196.13,194.15,194.96,165366.0,194.19,196.13,194.15,194.96,165366.0
2022-05-31 10:50:00,194.94,196.05,194.77,195.95,106967.0,194.94,196.05,194.77,195.95,106967.0
2022-05-31 11:00:00,196.02,196.62,195.09,195.56,124243.0,196.02,196.62,195.09,195.56,124243.0
2022-05-31 11:10:00,195.53,195.86,194.57,194.89,84822.0,195.53,195.86,194.57,194.89,84822.0
2022-05-31 11:20:00,194.7,195.94,194.65,195.49,60079.0,194.7,195.94,194.65,195.49,60079.0
2022-05-31 11:30:00,195.31,196.28,194.86,196.27,58403.0,195.31,196.28,194.86,196.27,58403.0
2022-05-31 11:40:00,196.25,197.71,195.69,197.7,114150.0,196.25,197.71,195.69,197.7,114150.0
2022-05-31 11:50:00,197.63,198.99,197.57,198.5,186267.0,197.63,198.99,197.57,198.5,186267.0
2022-05-31 12:00:00,198.5,199.56,198.42,199.36,138212.0,198.5,199.56,198.42,199.36,138212.0
2022-05-31 12:10:00,199.34,199.54,197.42,197.66,144090.0,199.34,199.54,197.42,197.66,144090.0
2022-05-31 12:20:00,197.61,198.59,197.08,198.3,99415.0,197.61,198.59,197.08,198.3,99415.0
2022-05-31 12:30:00,198.32,199.2,197.88,199.15,95828.0,198.32,199.2,197.88,199.15,95828.0
2022-05-31 12:40:00,199.21,199.33,198.5,198.67,61653.0,199.21,199.33,198.5,198.67,61653.0
2022-05-31 12:50:00,198.64,198.74,198.05,198.2,66156.0,198.64,198.74,198.05,198.2,66156.0
2022-05-31 13:00:00,198.17,198.33,197.14,198.05,64965.0,198.17,198.33,197.14,198.05,64965.0
2022-05-31 13:10:00,198.0,198.0,196.61,196.76,74279.0,198.0,198.0,196.61,196.76,74279.0
2022-05-31 13:20:00,196.76,197.04,196.2,196.63,69864.0,196.76,197.04,196.2,196.63,69864.0
2022-05-31 13:30:00,196.6,197.84,196.44,197.36,92969.0,196.6,197.84,196.44,197.36,92969.0
2022-05-31 13:40:00,197.38,198.3,197.29,197.99,110313.0,197.38,198.3,197.29,197.99,110313.0
2022-05-31 13:50:00,197.95,199.77,197.9,199.74,175618.0,197.95,199.77,197.9,199.74,175618.0
2022-05-31 14:00:00,199.71,199.75,198.91,199.37,110639.0,199.71,199.75,198.91,199.37,110639.0
2022-05-31 14:10:00,199.38,199.75,199.07,199.63,99526.0,199.38,199.75,199.07,199.63,99526.0
2022-05-31 14:20:00,199.69,199.95,198.11,198.3,148362.0,199.69,199.95,198.11,198.3,148362.0
2022-05-31 14:30:00,198.35,198.49,197.45,197.46,73097.0,198.35,198.49,197.45,197.46,73097.0
2022-05-31 14:40:00,197.5,197.59,195.55,196.1,142273.0,197.5,197.59,195.55,196.1,142273.0
2022-05-31 14:50:00,196.05,196.15,194.58,195.6,104191.0,196.05,196.15,194.58,195.6,104191.0
2022-05-31 15:00:00,195.55,197.1,195.13,197.06,132268.0,195.55,197.1,195.13,197.06,132268.0
2022-05-31 15:10:00,197.08,197.88,196.64,197.42,158960.0,197.08,197.88,196.64,197.42,158960.0
2022-05-31 15:20:00,197.43,198.25,197.26,198.11,147061.0,197.43,198.25,197.26,198.11,147061.0
2022-05-31 15:30:00,198.09,198.96,197.96,198.35,176628.0,198.09,198.96,197.96,198.35,176628.0
2022-05-31 15:40:00,198.33,198.42,196.8,196.94,209651.0,198.33,198.42,196.8,196.94,209651.0
2022-05-31 15:50:00,197.03,198.32,197.0,197.39,508189.0,197.03,198.32,197.0,197.39,508189.0
2022-06-01 09:30:00,198.25,201.05,198.25,199.44,419596.0,198.25,201.05,198.25,199.44,419596.0
2022-06-01 09:40:00,199.34,201.09,199.34,200.18,228016.0,199.34,201.09,199.34,200.18,228016.0
2022-06-01 09:50:00,200.09,202.57,200.08,202.45,334535.0,200.09,202.57,200.08,202.45,334535.0
2022-06-01 10:00:00,202.51,202.74,198.87,199.3,251843.0,202.51,202.74,198.87,199.3,251843.0
2022-06-01 10:10:00,199.39,199.97,197.03,197.13,199743.0,199.39,199.97,197.03,197.13,199743.0
2022-06-01 10:20:00,197.21,198.6,197.19,197.75,140598.0,197.21,198.6,197.19,197.75,140598.0
2022-06-01 10:30:00,197.68,198.28,196.0,196.94,167741.0,197.68,198.28,196.0,196.94,167741.0
2022-06-01 10:40:00,197.18,198.09,196.91,197.13,115740.0,197.18,198.09,196.91,197.13,115740.0
2022-06-01 10:50:00,197.13,198.53,196.87,197.23,134231.0,197.13,198.53,196.87,197.23,134231.0
2022-06-01 11:00:00,197.27,197.27,196.1,196.17,116850.0,197.27,197.27,196.1,196.17,116850.0
2022-06-01 11:10:00,196.18,196.57,194.79,195.35,142211.0,196.18,196.57,194.79,195.35,142211.0
2022-06-01 11:20:00,195.31,195.35,193.91,194.5,176761.0,195.31,195.35,193.91,194.5,176761.0
2022-06-01 11:30:00,194.45,194.46,193.65,194.28,172595.0,194.45,194.46,193.65,194.28,172595.0
2022-06-01 11:40:00,194.19,194.28,193.03,193.59,150600.0,194.19,194.28,193.03,193.59,150600.0
2022-06-01 11:50:00,193.59,194.18,193.11,193.35,134226.0,193.59,194.18,193.11,193.35,134226.0
2022-06-01 12:00:00,193.31,193.42,192.41,192.96,114398.0,193.31,193.42,192.41,192.96,114398.0
2022-06-01 12:10:00,192.92,193.71,192.27,193.32,134805.0,192.92,193.71,192.27,193.32,134805.0
2022-06-01 12:20:00,193.23,193.45,192.55,192.55,74579.0,193.23,193.45,192.55,192.55,74579.0
2022-06-01 12:30:00,192.51,193.64,192.45,192.77,79287.0,192.51,193.64,192.45,192.77,79287.0
2022-06-01 12:40:00,192.7,192.92,191.66,192.09,126404.0,192.7,192.92,191.66,192.09,126404.0
2022-06-01 12:50:00,192.08,193.07,191.79,192.96,121205.0,192.08,193.07,191.79,192.96,121205.0
2022-06-01 13:00:00,192.9,193.6,192.69,193.58,90409.0,192.9,193.6,192.69,193.58,90409.0
2022-06-01 13:10:00,193.57,193.82,192.64,192.78,99808.0,193.57,193.82,192.64,192.78,99808.0
2022-06-01 13:20:00,192.82,193.27,192.3,192.89,81475.0,192.82,193.27,192.3,192.89,81475.0
2022-06-01 13:30:00,192.9,193.79,192.38,193.58,63601.0,192.9,193.79,192.38,193.58,63601.0
2022-06-01 13:40:00,193.54,193.95,193.18,193.39,64205.0,193.54,193.95,193.18,193.39,64205.0
2022-06-01 13:50:00,193.43,194.31,193.16,193.96,70029.0,193.43,194.31,193.16,193.96,70029.0
2022-06-01 14:00:00,193.91,194.41,193.52,194.05,60199.0,193.91,194.41,193.52,194.05,60199.0
2022-06-01 14:10:00,194.1,194.5,193.52,193.75,59598.0,194.1,194.5,193.52,193.75,59598.0
2022-06-01 14:20:00,193.71,194.59,193.65,194.21,134112.0,193.71,194.59,193.65,194.21,134112.0
2022-06-01 14:30:00,194.31,194.48,193.93,193.94,69982.0,194.31,194.48,193.93,193.94,69982.0
2022-06-01 14:40:00,193.94,194.44,193.94,194.06,91636.0,193.94,194.44,193.94,194.06,91636.0
2022-06-01 14:50:00,193.98,194.25,193.62,193.96,94704.0,193.98,194.25,193.62,193.96,94704.0
2022-06-01 15:00:00,194.01,194.38,193.37,194.14,133900.0,194.01,194.38,193.37,194.14,133900.0
2022-06-01 15:10:00,194.09,194.57,193.98,194.24,101752.0,194.09,194.57,193.98,194.24,101752.0
2022-06-01 15:20:00,194.15,194.31,193.5,193.63,64748.0,194.15,194.31,193.5,193.63,64748.0
2022-06-01 15:30:00,193.63,193.74,192.8,193.45,154701.0,193.63,193.74,192.8,193.45,154701.0
2022-06-01 15:40:00,193.47,194.01,192.97,193.53,116996.0,193.47,194.01,192.97,193.53,116996.0
2022-06-01 15:50:00,193.6,193.83,192.83,192.9,319046.0,193.6,193.83,192.83,192.9,319046.0
2022-06-02 09:30:00,192.02,193.13,191.72,192.85,391156.0,192.02,193.13,191.72,192.85,391156.0
2022-06-02 09:40:00,192.73,195.7,192.13,195.52,328766.0,192.73,195.7,192.13,195.52,328766.0
2022-06-02 09:50:00,195.45,195.55,193.15,194.68,168829.0,195.45,195.55,193.15,194.68,168829.0
2022-06-02 10:00:00,194.75,195.57,194.02,194.82,78936.0,194.75,195.57,194.02,194.82,78936.0
2022-06-02 10:10:00,194.85,197.18,194.79,195.97,166864.0,194.85,197.18,194.79,195.97,166864.0
2022-06-02 10:20:00,196.04,196.6,195.27,196.43,161004.0,196.04,196.6,195.27,196.43,161004.0
2022-06-02 10:30:00,196.55,198.67,196.43,198.36,217985.0,196.55,198.67,196.43,198.36,217985.0
2022-06-02 10:40:00,198.36,198.79,197.56,198.3,170361.0,198.36,198.79,197.56,198.3,170361.0
2022-06-02 10:50:00,198.37,198.8,197.87,198.67,90407.0,198.37,198.8,197.87,198.67,90407.0
2022-06-02 11:00:00,198.67,199.6,198.54,199.29,116493.0,198.67,199.6,198.54,199.29,116493.0
2022-06-02 11:10:00,199.28,200.44,199.22,199.47,218897.0,199.28,200.44,199.22,199.47,218897.0
2022-06-02 11:20:00,199.6,200.15,199.3,199.9,186731.0,199.6,200.15,199.3,199.9,186731.0
2022-06-02 11:30:00,199.95,200.57,199.21,199.4,119723.0,199.95,200.57,199.21,199.4,119723.0
2022-06-02 11:40:00,199.44,201.3,199.44,201.25,144761.0,199.44,201.3,199.44,201.25,144761.0
2022-06-02 11:50:00,201.27,201.62,200.43,200.61,168201.0,201.27,201.62,200.43,200.61,168201.0
2022-06-02 12:00:00,200.65,201.4,200.57,201.23,83202.0,200.65,201.4,200.57,201.23,83202.0
2022-06-02 12:10:00,201.21,201.62,201.05,201.48,101027.0,201.21,201.62,201.05,201.48,101027.0
2022-06-02 12:20:00,201.38,201.89,201.21,201.8,87758.0,201.38,201.89,201.21,201.8,87758.0
2022-06-02 12:30:00,201.83,202.79,201.69,202.67,213498.0,201.83,202.79,201.69,202.67,213498.0
2022-06-02 12:40:00,202.67,202.78,201.84,202.08,204018.0,202.67,202.78,201.84,202.08,204018.0
2022-06-02 12:50:00,202.15,202.7,202.05,202.16,79875.0,202.15,202.7,202.05,202.16,79875.0
2022-06-02 13:00:00,202.17,202.56,202.0,202.2,74289.0,202.17,202.56,202.0,202.2,74289.0
2022-06-02 13:10:00,202.1,202.62,201.54,202.61,85468.0,202.1,202.62,201.54,202.61,85468.0
2022-06-02 13:20:00,202.61,203.33,202.5,203.16,146645.0,202.61,203.33,202.5,203.16,146645.0
2022-06-02 13:30:00,203.17,203.97,203.0,203.83,96219.0,203.17,203.97,203.0,203.83,96219.0
2022-06-02 13:40:00,203.81,204.14,203.29,203.74,130763.0,203.81,204.14,203.29,203.74,130763.0
2022-06-02 13:50:00,203.75,204.19,203.5,203.87,97413.0,203.75,204.19,203.5,203.87,97413.0
2022-06-02 14:00:00,203.87,204.97,203.67,204.49,176947.0,203.87,204.97,203.67,204.49,176947.0
2022-06-02 14:10:00,204.48,205.17,204.37,204.98,175708.0,204.48,205.17,204.37,204.98,175708.0
2022-06-02 14:20:00,205.05,205.2,204.05,204.55,183186.0,205.05,205.2,204.05,204.55,183186.0
2022-06-02 14:30:00,204.56,204.92,204.46,204.77,98771.0,204.56,204.92,204.46,204.77,98771.0
2022-06-02 14:40:00,204.83,205.2,204.73,204.73,100201.0,204.83,205.2,204.73,204.73,100201.0
2022-06-02 14:50:00,204.68,204.72,203.79,203.93,165585.0,204.68,204.72,203.79,203.93,165585.0
2022-06-02 15:00:00,203.91,204.23,203.66,203.86,103984.0,203.91,204.23,203.66,203.86,103984.0
2022-06-02 15:10:00,203.87,204.42,203.83,204.42,118122.0,203.87,204.42,203.83,204.42,118122.0
2022-06-02 15:20:00,204.44,204.62,203.62,203.9,129540.0,204.44,204.62,203.62,203.9,129540.0
2022-06-02 15:30:00,203.85,204.61,203.79,204.61,167706.0,203.85,204.61,203.79,204.61,167706.0
2022-06-02 15:40:00,204.59,204.66,203.8,204.47,254470.0,204.59,204.66,203.8,204.47,254470.0
2022-06-02 15:50:00,204.49,205.47,204.04,205.17,501780.0,204.49,205.47,204.04,205.17,501780.0
2022-06-03 09:30:00,200.42,201.85,199.09,201.85,455547.0,200.42,201.85,199.09,201.85,455547.0
2022-06-03 09:40:00,201.79,201.99,199.44,201.87,202634.0,201.79,201.99,199.44,201.87,202634.0
2022-06-03 09:50:00,202.0,202.89,200.51,201.74,174843.0,202.0,202.89,200.51,201.74,174843.0
2022-06-03 10:00:00,201.86,202.95,200.46,201.28,149828.0,201.86,202.95,200.46,201.28,149828.0
2022-06-03 10:10:00,201.32,201.97,200.28,200.87,122119.0,201.32,201.97,200.28,200.87,122119.0
2022-06-03 10:20:00,200.82,201.59,200.43,201.02,96207.0,200.82,201.59,200.43,201.02,96207.0
2022-06-03 10:30:00,200.99,201.79,199.64,199.83,224539.0,200.99,201.79,199.64,199.83,224539.0
2022-06-03 10:40:00,199.81,200.61,199.32,200.21,134069.0,199.81,200.61,199.32,200.21,134069.0
2022-06-03 10:50:00,200.21,200.73,199.9,200.48,170229.0,200.21,200.73,199.9,200.48,170229.0
2022-06-03 11:00:00,200.42,200.63,198.66,198.98,139275.0,200.42,200.63,198.66,198.98,139275.0
2022-06-03 11:10:00,198.98,199.16,198.1,198.9,115821.0,198.98,199.16,198.1,198.9,115821.0
2022-06-03 11:20:00,198.84,199.25,198.05,199.05,104411.0,198.84,199.25,198.05,199.05,104411.0
2022-06-03 11:30:00,198.93,200.2,198.89,199.62,91789.0,198.93,200.2,198.89,199.62,91789.0
2022-06-03 11:40:00,199.56,199.66,199.05,199.29,48321.0,199.56,199.66,199.05,199.29,48321.0
2022-06-03 11:50:00,199.3,200.21,199.05,199.97,49615.0,199.3,200.21,199.05,199.97,49615.0
2022-06-03 12:00:00,199.83,200.9,199.82,199.89,63044.0,199.83,200.9,199.82,199.89,63044.0
2022-06-03 12:10:00,200.0,200.34,199.48,199.48,43361.0,200.0,200.34,199.48,199.48,43361.0
2022-06-03 12:20:00,199.51,201.0,199.44,200.5,76819.0,199.51,201.0,199.44,200.5,76819.0
2022-06-03 12:30:00,200.56,201.02,200.15,200.72,51800.0,200.56,201.02,200.15,200.72,51800.0
2022-06-03 12:40:00,200.82,201.38,200.4,201.23,43210.0,200.82,201.38,200.4,201.23,43210.0
2022-06-03 12:50:00,201.23,201.43,200.61,201.32,51472.0,201.23,201.43,200.61,201.32,51472.0
2022-06-03 13:00:00,201.3,202.3,201.18,201.92,68015.0,201.3,202.3,201.18,201.92,68015.0
2022-06-03 13:10:00,201.92,202.04,200.67,200.78,44011.0,201.92,202.04,200.67,200.78,44011.0
2022-06-03 13:20:00,200.8,201.5,200.7,201.5,64168.0,200.8,201.5,200.7,201.5,64168.0
2022-06-03 13:30:00,201.51,201.69,200.36,200.68,60076.0,201.51,201.69,200.36,200.68,60076.0
2022-06-03 13:40:00,200.63,200.8,199.82,200.15,48269.0,200.63,200.8,199.82,200.15,48269.0
2022-06-03 13:50:00,199.95,200.18,199.78,199.93,38612.0,199.95,200.18,199.78,199.93,38612.0
2022-06-03 14:00:00,199.84,200.32,199.75,200.14,51062.0,199.84,200.32,199.75,200.14,51062.0
2022-06-03 14:10:00,200.17,200.84,199.97,200.73,47587.0,200.17,200.84,199.97,200.73,47587.0
2022-06-03 14:20:00,200.74,201.13,200.22,201.05,36193.0,200.74,201.13,200.22,201.05,36193.0
2022-06-03 14:30:00,201.04,201.06,199.75,199.92,52985.0,201.04,201.06,199.75,199.92,52985.0
2022-06-03 14:40:00,199.89,200.42,199.87,200.08,45159.0,199.89,200.42,199.87,200.08,45159.0
2022-06-03 14:50:00,200.03,200.51,199.9,200.17,57458.0,200.03,200.51,199.9,200.17,57458.0
2022-06-03 15:00:00,200.29,200.56,199.15,199.21,73116.0,200.29,200.56,199.15,199.21,73116.0
2022-06-03 15:10:00,199.25,199.36,198.58,199.21,112210.0,199.25,199.36,198.58,199.21,112210.0
2022-06-03 15:20:00,199.22,199.22,198.42,199.1,70704.0,199.22,199.22,198.42,199.1,70704.0
2022-06-03 15:30:00,199.1,199.1,198.43,198.79,108631.0,199.1,199.1,198.43,198.79,108631.0
2022-06-03 15:40:00,198.76,199.15,198.26,198.85,125488.0,198.76,199.15,198.26,198.85,125488.0
2022-06-03 15:50:00,198.84,199.58,198.43,198.98,438601.0,198.84,199.58,198.43,198.98,438601.0
2022-06-06 09:30:00,202.01,203.87,201.32,201.87,246370.0,202.01,203.87,201.32,201.87,246370.0
2022-06-06 09:40:00,201.81,202.67,200.41,201.06,132077.0,201.81,202.67,200.41,201.06,132077.0
2022-06-06 09:50:00,201.29,202.19,200.2,202.14,82808.0,201.29,202.19,200.2,202.14,82808.0
2022-06-06 10:00:00,202.14,203.5,202.06,202.91,110355.0,202.14,203.5,202.06,202.91,110355.0
2022-06-06 10:10:00,202.88,203.11,201.59,201.91,68805.0,202.88,203.11,201.59,201.91,68805.0
2022-06-06 10:20:00,201.72,202.6,201.05,202.27,47867.0,201.72,202.6,201.05,202.27,47867.0
2022-06-06 10:30:00,202.37,202.8,201.68,201.71,54520.0,202.37,202.8,201.68,201.71,54520.0
2022-06-06 10:40:00,201.93,202.06,200.16,200.36,101758.0,201.93,202.06,200.16,200.36,101758.0
2022-06-06 10:50:00,200.33,200.69,198.82,199.63,168457.0,200.33,200.69,198.82,199.63,168457.0
2022-06-06 11:00:00,199.65,199.8,198.12,198.31,141169.0,199.65,199.8,198.12,198.31,141169.0
2022-06-06 11:10:00,198.25,198.32,196.88,197.3,147507.0,198.25,198.32,196.88,197.3,147507.0
2022-06-06 11:20:00,197.11,198.14,197.11,197.42,98930.0,197.11,198.14,197.11,197.42,98930.0
2022-06-06 11:30:00,197.34,198.5,197.33,198.11,61097.0,197.34,198.5,197.33,198.11,61097.0
2022-06-06 11:40:00,197.88,198.37,197.71,197.89,48065.0,197.88,198.37,197.71,197.89,48065.0
2022-06-06 11:50:00,197.77,198.62,197.75,198.12,56630.0,197.77,198.62,197.75,198.12,56630.0
2022-06-06 12:00:00,198.11,198.14,196.03,196.13,97311.0,198.11,198.14,196.03,196.13,97311.0
2022-06-06 12:10:00,196.09,196.55,195.7,196.49,74369.0,196.09,196.55,195.7,196.49,74369.0
2022-06-06 12:20:00,196.37,196.72,195.95,196.16,50329.0,196.37,196.72,195.95,196.16,50329.0
2022-06-06 12:30:00,196.01,197.07,195.65,196.94,50726.0,196.01,197.07,195.65,196.94,50726.0
2022-06-06 12:40:00,196.93,197.35,196.66,197.11,46404.0,196.93,197.35,196.66,197.11,46404.0
2022-06-06 12:50:00,196.96,197.51,196.79,197.25,43611.0,196.96,197.51,196.79,197.25,43611.0
2022-06-06 13:00:00,197.24,197.3,196.9,197.14,39314.0,197.24,197.3,196.9,197.14,39314.0
2022-06-06 13:10:00,197.14,197.15,196.02,196.36,65858.0,197.14,197.15,196.02,196.36,65858.0
2022-06-06 13:20:00,196.29,196.86,195.87,196.75,53163.0,196.29,196.86,195.87,196.75,53163.0
2022-06-06 13:30:00,196.75,197.9,196.38,197.85,44017.0,196.75,197.9,196.38,197.85,44017.0
2022-06-06 13:40:00,197.71,198.43,197.61,198.37,38393.0,197.71,198.43,197.61,198.37,38393.0
2022-06-06 13:50:00,198.31,198.78,198.03,198.78,56217.0,198.31,198.78,198.03,198.78,56217.0
2022-06-06 14:00:00,198.79,198.97,198.35,198.71,44673.0,198.79,198.97,198.35,198.71,44673.0
2022-06-06 14:10:00,198.73,198.82,198.25,198.39,42571.0,198.73,198.82,198.25,198.39,42571.0
2022-06-06 14:20:00,198.32,198.36,196.7,196.88,46021.0,198.32,198.36,196.7,196.88,46021.0
2022-06-06 14:30:00,196.88,196.98,196.15,196.3,55069.0,196.88,196.98,196.15,196.3,55069.0
2022-06-06 14:40:00,196.32,197.2,196.2,196.8,46678.0,196.32,197.2,196.2,196.8,46678.0
2022-06-06 14:50:00,196.71,196.92,195.94,196.47,41087.0,196.71,196.92,195.94,196.47,41087.0
2022-06-06 15:00:00,196.33,196.63,195.86,196.04,52957.0,196.33,196.63,195.86,196.04,52957.0
2022-06-06 15:10:00,196.02,196.46,195.71,195.76,69835.0,196.02,196.46,195.71,195.76,69835.0
2022-06-06 15:20:00,195.71,196.41,195.38,196.16,66954.0,195.71,196.41,195.38,196.16,66954.0
2022-06-06 15:30:00,196.15,196.55,195.56,195.9,91580.0,196.15,196.55,195.56,195.9,91580.0
2022-06-06 15:40:00,195.88,196.82,195.77,196.14,111672.0,195.88,196.82,195.77,196.14,111672.0
2022-06-06 15:50:00,196.22,197.21,196.22,197.18,334620.0,196.22,197.21,196.22,197.18,334620.0
2022-06-07 09:30:00,194.93,195.4,193.26,193.64,196456.0,194.93,195.4,193.26,193.64,196456.0
2022-06-07 09:40:00,193.91,195.4,193.37,195.0,141326.0,193.91,195.4,193.37,195.0,141326.0
2022-06-07 09:50:00,194.99,196.31,193.97,194.13,97493.0,194.99,196.31,193.97,194.13,97493.0
2022-06-07 10:00:00,194.16,194.66,193.0,193.5,102210.0,194.16,194.66,193.0,193.5,102210.0
2022-06-07 10:10:00,193.38,195.0,193.31,194.29,68669.0,193.38,195.0,193.31,194.29,68669.0
2022-06-07 10:20:00,194.37,195.88,194.06,195.7,63203.0,194.37,195.88,194.06,195.7,63203.0
2022-06-07 10:30:00,195.68,197.37,195.68,197.05,117279.0,195.68,197.37,195.68,197.05,117279.0
2022-06-07 10:40:00,197.03,198.31,196.98,198.24,107212.0,197.03,198.31,196.98,198.24,107212.0
2022-06-07 10:50:00,198.23,198.4,197.02,197.42,100041.0,198.23,198.4,197.02,197.42,100041.0
2022-06-07 11:00:00,197.43,197.72,196.69,197.24,60059.0,197.43,197.72,196.69,197.24,60059.0
2022-06-07 11:10:00,197.31,197.65,196.21,196.38,71190.0,197.31,197.65,196.21,196.38,71190.0
2022-06-07 11:20:00,196.45,196.7,195.32,195.53,57920.0,196.45,196.7,195.32,195.53,57920.0
2022-06-07 11:30:00,195.53,195.64,195.01,195.59,63743.0,195.53,195.64,195.01,195.59,63743.0
2022-06-07 11:40:00,195.64,195.74,194.94,195.08,41023.0,195.64,195.74,194.94,195.08,41023.0
2022-06-07 11:50:00,195.0,196.47,194.94,196.2,36416.0,195.0,196.47,194.94,196.2,36416.0
2022-06-07 12:00:00,196.21,196.32,195.07,195.25,38214.0,196.21,196.32,195.07,195.25,38214.0
2022-06-07 12:10:00,195.25,195.63,194.71,195.43,31957.0,195.25,195.63,194.71,195.43,31957.0
2022-06-07 12:20:00,195.33,195.49,195.1,195.19,31216.0,195.33,195.49,195.1,195.19,31216.0
2022-06-07 12:30:00,195.11,195.89,194.8,195.82,68109.0,195.11,195.89,194.8,195.82,68109.0
2022-06-07 12:40:00,195.86,196.72,195.84,196.37,85185.0,195.86,196.72,195.84,196.37,85185.0
2022-06-07 12:50:00,196.38,196.66,195.88,196.57,43865.0,196.38,196.66,195.88,196.57,43865.0
2022-06-07 13:00:00,196.5,196.79,196.06,196.75,43862.0,196.5,196.79,196.06,196.75,43862.0
2022-06-07 13:10:00,196.79,197.07,196.59,196.96,45717.0,196.79,197.07,196.59,196.96,45717.0
2022-06-07 13:20:00,196.96,197.31,196.79,197.0,39657.0,196.96,197.31,196.79,197.0,39657.0
2022-06-07 13:30:00,197.04,197.65,196.84,197.61,59065.0,197.04,197.65,196.84,197.61,59065.0
2022-06-07 13:40:00,197.62,197.62,197.03,197.34,31579.0,197.62,197.62,197.03,197.34,31579.0
2022-06-07 13:50:00,197.28,197.64,196.83,196.93,27073.0,197.28,197.64,196.83,196.93,27073.0
2022-06-07 14:00:00,196.98,197.67,196.73,197.61,37222.0,196.98,197.67,196.73,197.61,37222.0
2022-06-07 14:10:00,197.62,197.87,197.38,197.4,51851.0,197.62,197.87,197.38,197.4,51851.0
2022-06-07 14:20:00,197.34,197.9,197.26,197.72,66693.0,197.34,197.9,197.26,197.72,66693.0
2022-06-07 14:30:00,197.65,198.37,197.55,198.15,70336.0,197.65,198.37,197.55,198.15,70336.0
2022-06-07 14:40:00,198.24,198.32,197.55,197.77,51233.0,198.24,198.32,197.55,197.77,51233.0
2022-06-07 14:50:00,197.78,198.34,197.65,198.16,45261.0,197.78,198.34,197.65,198.16,45261.0
2022-06-07 15:00:00,198.16,199.19,198.1,199.19,91621.0,198.16,199.19,198.1,199.19,91621.0
2022-06-07 15:10:00,199.13,199.29,198.49,198.56,59736.0,199.13,199.29,198.49,198.56,59736.0
2022-06-07 15:20:00,198.59,198.76,198.25,198.62,34515.0,198.59,198.76,198.25,198.62,34515.0
2022-06-07 15:30:00,198.62,199.26,198.5,199.25,81767.0,198.62,199.26,198.5,199.25,81767.0
2022-06-07 15:40:00,199.25,199.32,198.87,199.22,132242.0,199.25,199.32,198.87,199.22,132242.0
2022-06-07 15:50:00,199.15,199.6,198.42,198.62,331038.0,199.15,199.6,198.42,198.62,331038.0
2022-06-08 09:30:00,197.89,201.48,197.64,200.9,268670.0,197.89,201.48,197.64,200.9,268670.0
2022-06-08 09:40:00,200.81,202.82,200.09,202.19,181766.0,200.81,202.82,200.09,202.19,181766.0
2022-06-08 09:50:00,202.39,203.89,200.87,203.26,158707.0,202.39,203.89,200.87,203.26,158707.0
2022-06-08 10:00:00,203.27,204.88,202.68,204.45,208310.0,203.27,204.88,202.68,204.45,208310.0
2022-06-08 10:10:00,204.53,204.53,202.78,203.82,179188.0,204.53,204.53,202.78,203.82,179188.0
2022-06-08 10:20:00,203.76,204.73,203.7,204.47,115072.0,203.76,204.73,203.7,204.47,115072.0
2022-06-08 10:30:00,204.38,206.25,204.13,205.43,234130.0,204.38,206.25,204.13,205.43,234130.0
2022-06-08 10:40:00,205.44,206.42,204.72,205.81,238378.0,205.44,206.42,204.72,205.81,238378.0
2022-06-08 10:50:00,205.96,206.16,204.39,204.52,194047.0,205.96,206.16,204.39,204.52,194047.0
2022-06-08 11:00:00,204.65,204.97,203.81,204.16,226473.0,204.65,204.97,203.81,204.16,226473.0
2022-06-08 11:10:00,204.13,206.4,204.02,206.0,149745.0,204.13,206.4,204.02,206.0,149745.0
2022-06-08 11:20:00,205.92,206.96,205.82,206.93,142072.0,205.92,206.96,205.82,206.93,142072.0
2022-06-08 11:30:00,206.93,206.95,206.34,206.8,85064.0,206.93,206.95,206.34,206.8,85064.0
2022-06-08 11:40:00,206.83,207.07,205.88,206.61,112586.0,206.83,207.07,205.88,206.61,112586.0
2022-06-08 11:50:00,206.59,207.04,206.45,206.56,95119.0,206.59,207.04,206.45,206.56,95119.0
2022-06-08 12:00:00,206.51,207.38,205.93,206.37,122046.0,206.51,207.38,205.93,206.37,122046.0
2022-06-08 12:10:00,206.43,206.5,205.26,205.56,82648.0,206.43,206.5,205.26,205.56,82648.0
2022-06-08 12:20:00,205.53,205.64,203.88,204.37,117699.0,205.53,205.64,203.88,204.37,117699.0
2022-06-08 12:30:00,204.4,204.41,202.28,202.3,98446.0,204.4,204.41,202.28,202.3,98446.0
2022-06-08 12:40:00,202.25,203.04,202.05,202.78,110730.0,202.25,203.04,202.05,202.78,110730.0
2022-06-08 12:50:00,202.83,203.48,202.6,203.4,97467.0,202.83,203.48,202.6,203.4,97467.0
2022-06-08 13:00:00,203.36,203.38,202.47,202.98,50677.0,203.36,203.38,202.47,202.98,50677.0
2022-06-08 13:10:00,202.8,203.13,202.35,202.97,57776.0,202.8,203.13,202.35,202.97,57776.0
2022-06-08 13:20:00,202.95,202.95,201.8,201.94,115502.0,202.95,202.95,201.8,201.94,115502.0
2022-06-08 13:30:00,201.95,201.97,200.75,201.08,154388.0,201.95,201.97,200.75,201.08,154388.0
2022-06-08 13:40:00,201.04,201.54,200.68,201.3,76269.0,201.04,201.54,200.68,201.3,76269.0
2022-06-08 13:50:00,201.31,202.17,200.87,201.85,72980.0,201.31,202.17,200.87,201.85,72980.0
2022-06-08 14:00:00,201.87,202.6,201.86,202.42,55492.0,201.87,202.6,201.86,202.42,55492.0
2022-06-08 14:10:00,202.5,202.7,202.06,202.41,59146.0,202.5,202.7,202.06,202.41,59146.0
2022-06-08 14:20:00,202.43,202.64,201.15,201.63,76778.0,202.43,202.64,201.15,201.63,76778.0
2022-06-08 14:30:00,201.64,202.34,201.45,202.08,59519.0,201.64,202.34,201.45,202.08,59519.0
2022-06-08 14:40:00,202.08,203.07,202.06,202.98,58204.0,202.08,203.07,202.06,202.98,58204.0
2022-06-08 14:50:00,203.0,203.01,202.56,202.83,58931.0,203.0,203.01,202.56,202.83,58931.0
2022-06-08 15:00:00,202.69,202.69,201.65,201.97,80931.0,202.69,202.69,201.65,201.97,80931.0
2022-06-08 15:10:00,201.85,202.91,201.79,202.31,104305.0,201.85,202.91,201.79,202.31,104305.0
2022-06-08 15:20:00,202.3,202.6,202.14,202.28,60975.0,202.3,202.6,202.14,202.28,60975.0
2022-06-08 15:30:00,202.28,202.62,201.95,202.41,80146.0,202.28,202.62,201.95,202.41,80146.0
2022-06-08 15:40:00,202.33,202.53,202.02,202.06,104125.0,202.33,202.53,202.02,202.06,104125.0
2022-06-08 15:50:00,202.1,203.07,201.98,202.83,280494.0,202.1,203.07,201.98,202.83,280494.0
2022-06-09 09:30:00,200.69,201.69,197.36,197.36,323186.0,200.69,201.69,197.36,197.36,323186.0
2022-06-09 09:40:00,197.32,198.9,196.43,198.29,226734.0,197.32,198.9,196.43,198.29,226734.0
2022-06-09 09:50:00,198.06,199.46,198.06,198.66,97260.0,198.06,199.46,198.06,198.66,97260.0
2022-06-09 10:00:00,198.79,198.81,197.44,197.58,77158.0,198.79,198.81,197.44,197.58,77158.0
2022-06-09 10:10:00,197.48,199.23,197.24,198.18,143392.0,197.48,199.23,197.24,198.18,143392.0
2022-06-09 10:20:00,198.25,199.39,198.0,199.38,127119.0,198.25,199.39,198.0,199.38,127119.0
2022-06-09 10:30:00,199.47,199.91,198.6,199.85,110241.0,199.47,199.91,198.6,199.85,110241.0
2022-06-09 10:40:00,199.77,199.9,198.0,198.49,99585.0,199.77,199.9,198.0,198.49,99585.0
2022-06-09 10:50:00,198.46,198.46,197.22,197.57,129610.0,198.46,198.46,197.22,197.57,129610.0
2022-06-09 11:00:00,197.56,197.81,196.04,196.64,109552.0,197.56,197.81,196.04,196.64,109552.0
2022-06-09 11:10:00,196.64,196.98,196.3,196.51,110387.0,196.64,196.98,196.3,196.51,110387.0
2022-06-09 11:20:00,196.53,197.25,196.52,196.76,54940.0,196.53,197.25,196.52,196.76,54940.0
2022-06-09 11:30:00,196.7,197.09,196.11,196.55,105352.0,196.7,197.09,196.11,196.55,105352.0
2022-06-09 11:40:00,196.63,197.39,195.88,195.94,112286.0,196.63,197.39,195.88,195.94,112286.0
2022-06-09 11:50:00,195.94,196.77,195.52,196.54,80924.0,195.94,196.77,195.52,196.54,80924.0
2022-06-09 12:00:00,196.45,196.71,195.64,195.78,85605.0,196.45,196.71,195.64,195.78,85605.0
2022-06-09 12:10:00,195.78,195.96,195.25,195.96,81042.0,195.78,195.96,195.25,195.96,81042.0
2022-06-09 12:20:00,195.91,196.48,195.89,196.24,81613.0,195.91,196.48,195.89,196.24,81613.0
2022-06-09 12:30:00,196.28,196.68,196.03,196.36,76254.0,196.28,196.68,196.03,196.36,76254.0
2022-06-09 12:40:00,196.36,196.98,196.24,196.38,45917.0,196.36,196.98,196.24,196.38,45917.0
2022-06-09 12:50:00,196.42,196.75,195.66,196.56,32442.0,196.42,196.75,195.66,196.56,32442.0
2022-06-09 13:00:00,196.51,197.02,196.13,196.59,53152.0,196.51,197.02,196.13,196.59,53152.0
2022-06-09 13:10:00,196.57,197.13,196.47,196.68,43358.0,196.57,197.13,196.47,196.68,43358.0
2022-06-09 13:20:00,196.65,196.98,196.36,196.61,50875.0,196.65,196.98,196.36,196.61,50875.0
2022-06-09 13:30:00,196.55,196.55,195.49,195.84,91779.0,196.55,196.55,195.49,195.84,91779.0
2022-06-09 13:40:00,195.85,196.03,195.18,195.74,45041.0,195.85,196.03,195.18,195.74,45041.0
2022-06-09 13:50:00,195.8,196.29,195.73,196.23,31332.0,195.8,196.29,195.73,196.23,31332.0
2022-06-09 14:00:00,196.2,196.29,195.65,195.73,31971.0,196.2,196.29,195.65,195.73,31971.0
2022-06-09 14:10:00,195.77,195.97,195.33,195.87,46743.0,195.77,195.97,195.33,195.87,46743.0
2022-06-09 14:20:00,195.91,196.07,195.0,195.75,74484.0,195.91,196.07,195.0,195.75,74484.0
2022-06-09 14:30:00,195.76,195.77,194.92,195.06,85453.0,195.76,195.77,194.92,195.06,85453.0
2022-06-09 14:40:00,195.05,195.54,194.9,195.47,50164.0,195.05,195.54,194.9,195.47,50164.0
2022-06-09 14:50:00,195.43,195.63,194.83,194.84,57985.0,195.43,195.63,194.83,194.84,57985.0
2022-06-09 15:00:00,194.84,194.95,194.26,194.54,84270.0,194.84,194.95,194.26,194.54,84270.0
2022-06-09 15:10:00,194.54,195.15,194.38,194.96,65249.0,194.54,195.15,194.38,194.96,65249.0
2022-06-09 15:20:00,195.02,195.31,194.25,194.27,66549.0,195.02,195.31,194.25,194.27,66549.0
2022-06-09 15:30:00,194.29,194.36,193.4,193.44,220325.0,194.29,194.36,193.4,193.44,220325.0
2022-06-09 15:40:00,193.43,193.55,192.83,192.92,226787.0,193.43,193.55,192.83,192.92,226787.0
2022-06-09 15:50:00,192.92,193.42,192.54,192.74,407870.0,192.92,193.42,192.54,192.74,407870.0
2022-06-10 09:30:00,182.64,185.86,181.67,182.49,801444.0,182.64,185.86,181.67,182.49,801444.0
2022-06-10 09:40:00,182.38,184.46,182.22,183.51,342343.0,182.38,184.46,182.22,183.51,342343.0
2022-06-10 09:50:00,183.56,184.18,182.12,182.43,384652.0,183.56,184.18,182.12,182.43,384652.0
2022-06-10 10:00:00,182.34,182.65,180.93,181.44,394731.0,182.34,182.65,180.93,181.44,394731.0
2022-06-10 10:10:00,181.4,182.75,180.85,182.24,328728.0,181.4,182.75,180.85,182.24,328728.0
2022-06-10 10:20:00,182.28,184.11,181.89,183.35,407527.0,182.28,184.11,181.89,183.35,407527.0
2022-06-10 10:30:00,183.33,184.29,183.29,183.92,279478.0,183.33,184.29,183.29,183.92,279478.0
2022-06-10 10:40:00,183.93,184.61,183.39,184.05,272571.0,183.93,184.61,183.39,184.05,272571.0
2022-06-10 10:50:00,184.08,184.69,183.67,183.7,184444.0,184.08,184.69,183.67,183.7,184444.0
2022-06-10 11:00:00,183.68,184.4,183.42,183.78,131145.0,183.68,184.4,183.42,183.78,131145.0
2022-06-10 11:10:00,183.74,184.96,183.62,184.95,155435.0,183.74,184.96,183.62,184.95,155435.0
2022-06-10 11:20:00,184.98,185.29,184.2,184.53,237338.0,184.98,185.29,184.2,184.53,237338.0
2022-06-10 11:30:00,184.52,184.64,183.72,183.83,202345.0,184.52,184.64,183.72,183.83,202345.0
2022-06-10 11:40:00,183.76,183.87,183.13,183.26,229894.0,183.76,183.87,183.13,183.26,229894.0
2022-06-10 11:50:00,183.25,184.61,182.93,184.43,133035.0,183.25,184.61,182.93,184.43,133035.0
2022-06-10 12:00:00,184.41,185.35,184.29,184.9,180951.0,184.41,185.35,184.29,184.9,180951.0
2022-06-10 12:10:00,184.9,184.92,184.05,184.4,148318.0,184.9,184.92,184.05,184.4,148318.0
2022-06-10 12:20:00,184.39,184.8,183.96,184.36,142947.0,184.39,184.8,183.96,184.36,142947.0
2022-06-10 12:30:00,184.23,185.09,183.96,184.83,205171.0,184.23,185.09,183.96,184.83,205171.0
2022-06-10 12:40:00,184.83,185.29,184.47,184.63,151697.0,184.83,185.29,184.47,184.63,151697.0
2022-06-10 12:50:00,184.62,184.65,183.84,184.28,120745.0,184.62,184.65,183.84,184.28,120745.0
2022-06-10 13:00:00,184.24,184.4,183.72,183.91,63983.0,184.24,184.4,183.72,183.91,63983.0
2022-06-10 13:10:00,183.95,184.05,183.37,183.8,103919.0,183.95,184.05,183.37,183.8,103919.0
2022-06-10 13:20:00,183.8,184.43,183.75,184.42,161683.0,183.8,184.43,183.75,184.42,161683.0
2022-06-10 13:30:00,184.43,184.45,183.45,184.08,99969.0,184.43,184.45,183.45,184.08,99969.0
2022-06-10 13:40:00,184.09,185.17,183.86,184.96,140517.0,184.09,185.17,183.86,184.96,140517.0
2022-06-10 13:50:00,184.97,185.25,184.06,184.16,112274.0,184.97,185.25,184.06,184.16,112274.0
2022-06-10 14:00:00,184.15,184.35,183.68,183.74,109655.0,184.15,184.35,183.68,183.74,109655.0
2022-06-10 14:10:00,183.77,184.12,183.18,183.82,130295.0,183.77,184.12,183.18,183.82,130295.0
2022-06-10 14:20:00,183.88,184.32,183.52,183.58,122039.0,183.88,184.32,183.52,183.58,122039.0
2022-06-10 14:30:00,183.59,184.13,183.36,183.36,107934.0,183.59,184.13,183.36,183.36,107934.0
2022-06-10 14:40:00,183.31,183.67,182.95,183.64,183073.0,183.31,183.67,182.95,183.64,183073.0
2022-06-10 14:50:00,183.67,184.13,183.28,183.71,175670.0,183.67,184.13,183.28,183.71,175670.0
2022-06-10 15:00:00,183.73,184.0,183.17,183.59,158962.0,183.73,184.0,183.17,183.59,158962.0
2022-06-10 15:10:00,183.54,184.58,183.46,184.53,151979.0,183.54,184.58,183.46,184.53,151979.0
2022-06-10 15:20:00,184.51,185.6,183.77,185.04,248686.0,184.51,185.6,183.77,185.04,248686.0
2022-06-10 15:30:00,185.06,185.07,184.04,184.51,194533.0,185.06,185.07,184.04,184.51,194533.0
2022-06-10 15:40:00,184.46,184.69,183.23,183.47,250627.0,184.46,184.69,183.23,183.47,250627.0
2022-06-10 15:50:00,183.43,183.82,182.91,182.93,494870.0,183.43,183.82,182.91,182.93,494870.0
2022-06-13 09:30:00,177.07,179.09,175.61,175.62,409276.0,177.07,179.09,175.61,175.62,409276.0
2022-06-13 09:40:00,175.69,175.81,172.99,173.37,324871.0,175.69,175.81,172.99,173.37,324871.0
2022-06-13 09:50:00,173.38,173.5,171.66,171.66,244634.0,173.38,173.5,171.66,171.66,244634.0
2022-06-13 10:00:00,171.86,173.44,171.26,172.75,212818.0,171.86,173.44,171.26,172.75,212818.0
2022-06-13 10:10:00,172.78,173.37,171.61,172.21,197049.0,172.78,173.37,171.61,172.21,197049.0
2022-06-13 10:20:00,172.16,172.78,171.08,171.8,171249.0,172.16,172.78,171.08,171.8,171249.0
2022-06-13 10:30:00,171.86,172.21,171.06,171.08,145946.0,171.86,172.21,171.06,171.08,145946.0
2022-06-13 10:40:00,171.06,172.11,170.93,171.61,173256.0,171.06,172.11,170.93,171.61,173256.0
2022-06-13 10:50:00,171.59,172.35,171.11,171.87,138508.0,171.59,172.35,171.11,171.87,138508.0
2022-06-13 11:00:00,171.78,171.82,170.87,171.29,135976.0,171.78,171.82,170.87,171.29,135976.0
2022-06-13 11:10:00,171.21,171.92,171.09,171.72,143360.0,171.21,171.92,171.09,171.72,143360.0
2022-06-13 11:20:00,171.56,172.19,171.17,171.3,128355.0,171.56,172.19,171.17,171.3,128355.0
2022-06-13 11:30:00,171.25,172.85,171.05,172.74,139592.0,171.25,172.85,171.05,172.74,139592.0
2022-06-13 11:40:00,172.74,173.23,172.29,172.9,124146.0,172.74,173.23,172.29,172.9,124146.0
2022-06-13 11:50:00,172.78,173.11,171.85,172.43,121728.0,172.78,173.11,171.85,172.43,121728.0
2022-06-13 12:00:00,172.47,172.97,171.64,171.96,103523.0,172.47,172.97,171.64,171.96,103523.0
2022-06-13 12:10:00,171.93,172.84,171.8,171.87,61958.0,171.93,172.84,171.8,171.87,61958.0
2022-06-13 12:20:00,172.0,172.89,171.79,172.8,63462.0,172.0,172.89,171.79,172.8,63462.0
2022-06-13 12:30:00,172.74,174.22,172.6,173.92,79703.0,172.74,174.22,172.6,173.92,79703.0
2022-06-13 12:40:00,173.97,173.98,172.9,172.99,90104.0,173.97,173.98,172.9,172.99,90104.0
2022-06-13 12:50:00,172.97,173.18,171.53,171.62,80901.0,172.97,173.18,171.53,171.62,80901.0
2022-06-13 13:00:00,171.56,171.57,171.01,171.16,115776.0,171.56,171.57,171.01,171.16,115776.0
2022-06-13 13:10:00,171.17,171.34,170.86,170.96,86964.0,171.17,171.34,170.86,170.96,86964.0
2022-06-13 13:20:00,171.0,171.02,170.35,170.65,110518.0,171.0,171.02,170.35,170.65,110518.0
2022-06-13 13:30:00,170.66,170.9,170.22,170.86,118603.0,170.66,170.9,170.22,170.86,118603.0
2022-06-13 13:40:00,170.85,171.82,170.75,171.77,113556.0,170.85,171.82,170.75,171.77,113556.0
2022-06-13 13:50:00,171.76,171.86,171.21,171.67,81787.0,171.76,171.86,171.21,171.67,81787.0
2022-06-13 14:00:00,171.6,171.6,170.25,170.35,119854.0,171.6,171.6,170.25,170.35,119854.0
2022-06-13 14:10:00,170.28,170.5,169.85,170.36,137356.0,170.28,170.5,169.85,170.36,137356.0
2022-06-13 14:20:00,170.39,170.71,170.11,170.25,96034.0,170.39,170.71,170.11,170.25,96034.0
2022-06-13 14:30:00,170.25,171.2,169.94,171.08,136971.0,170.25,171.2,169.94,171.08,136971.0
2022-06-13 14:40:00,171.11,171.63,171.01,171.35,98238.0,171.11,171.63,171.01,171.35,98238.0
2022-06-13 14:50:00,171.3,171.34,170.46,170.63,81706.0,171.3,171.34,170.46,170.63,81706.0
2022-06-13 15:00:00,170.63,171.35,170.58,170.6,147612.0,170.63,171.35,170.58,170.6,147612.0
2022-06-13 15:10:00,170.64,171.65,170.02,170.85,164270.0,170.64,171.65,170.02,170.85,164270.0
2022-06-13 15:20:00,170.8,171.16,169.9,169.92,154252.0,170.8,171.16,169.9,169.92,154252.0
2022-06-13 15:30:00,169.91,170.2,169.45,169.58,235909.0,169.91,170.2,169.45,169.58,235909.0
2022-06-13 15:40:00,169.62,170.08,169.46,169.65,226612.0,169.62,170.08,169.46,169.65,226612.0
2022-06-13 15:50:00,169.67,170.05,168.95,169.7,479281.0,169.67,170.05,168.95,169.7,479281.0
2022-06-14 09:30:00,169.76,172.07,168.88,169.11,527741.0,169.76,172.07,168.88,169.11,527741.0
2022-06-14 09:40:00,169.01,169.39,166.72,166.84,314710.0,169.01,169.39,166.72,166.84,314710.0
2022-06-14 09:50:00,166.91,169.62,166.39,169.36,225793.0,166.91,169.62,166.39,169.36,225793.0
2022-06-14 10:00:00,169.37,170.43,167.73,167.98,183025.0,169.37,170.43,167.73,167.98,183025.0
2022-06-14 10:10:00,167.98,168.51,167.27,167.79,137696.0,167.98,168.51,167.27,167.79,137696.0
2022-06-14 10:20:00,167.67,168.15,166.89,167.39,134461.0,167.67,168.15,166.89,167.39,134461.0
2022-06-14 10:30:00,167.41,167.53,166.75,167.25,125768.0,167.41,167.53,166.75,167.25,125768.0
2022-06-14 10:40:00,167.13,168.83,166.35,168.8,132217.0,167.13,168.83,166.35,168.8,132217.0
2022-06-14 10:50:00,168.86,169.12,167.68,167.68,152962.0,168.86,169.12,167.68,167.68,152962.0
2022-06-14 11:00:00,167.64,168.22,166.67,167.0,92719.0,167.64,168.22,166.67,167.0,92719.0
2022-06-14 11:10:00,166.99,167.33,166.52,167.22,92996.0,166.99,167.33,166.52,167.22,92996.0
2022-06-14 11:20:00,167.19,168.18,166.81,167.3,115648.0,167.19,168.18,166.81,167.3,115648.0
2022-06-14 11:30:00,167.27,168.23,166.98,167.48,89189.0,167.27,168.23,166.98,167.48,89189.0
2022-06-14 11:40:00,167.47,168.08,167.3,167.58,116060.0,167.47,168.08,167.3,167.58,116060.0
2022-06-14 11:50:00,167.56,167.61,167.03,167.5,95353.0,167.56,167.61,167.03,167.5,95353.0
2022-06-14 12:00:00,167.5,167.5,166.53,166.86,129965.0,167.5,167.5,166.53,166.86,129965.0
2022-06-14 12:10:00,166.78,167.85,166.73,167.64,111652.0,166.78,167.85,166.73,167.64,111652.0
2022-06-14 12:20:00,167.63,167.77,167.17,167.2,89494.0,167.63,167.77,167.17,167.2,89494.0
2022-06-14 12:30:00,167.22,167.5,166.3,166.8,126189.0,167.22,167.5,166.3,166.8,126189.0
2022-06-14 12:40:00,166.8,167.64,166.59,167.62,93328.0,166.8,167.64,166.59,167.62,93328.0
2022-06-14 12:50:00,167.51,167.95,167.27,167.95,77808.0,167.51,167.95,167.27,167.95,77808.0
2022-06-14 13:00:00,167.86,168.02,167.44,167.86,150215.0,167.86,168.02,167.44,167.86,150215.0
2022-06-14 13:10:00,167.85,168.58,167.78,167.97,185439.0,167.85,168.58,167.78,167.97,185439.0
2022-06-14 13:20:00,167.96,168.43,167.42,167.55,170944.0,167.96,168.43,167.42,167.55,170944.0
2022-06-14 13:30:00,167.49,167.75,167.03,167.11,136188.0,167.49,167.75,167.03,167.11,136188.0
2022-06-14 13:40:00,167.04,168.03,166.66,167.7,256184.0,167.04,168.03,166.66,167.7,256184.0
2022-06-14 13:50:00,167.69,168.77,166.07,166.1,444755.0,167.69,168.77,166.07,166.1,444755.0
2022-06-14 14:00:00,166.16,166.55,165.82,165.93,203604.0,166.16,166.55,165.82,165.93,203604.0
2022-06-14 14:10:00,165.93,166.33,165.42,166.21,184465.0,165.93,166.33,165.42,166.21,184465.0
2022-06-14 14:20:00,166.25,166.62,166.06,166.24,119672.0,166.25,166.62,166.06,166.24,119672.0
2022-06-14 14:30:00,166.22,166.77,165.85,166.65,109606.0,166.22,166.77,165.85,166.65,109606.0
2022-06-14 14:40:00,166.65,166.66,165.81,165.82,73449.0,166.65,166.66,165.81,165.82,73449.0
2022-06-14 14:50:00,165.8,166.08,165.23,165.3,107067.0,165.8,166.08,165.23,165.3,107067.0
2022-06-14 15:00:00,165.26,165.36,164.84,164.87,198178.0,165.26,165.36,164.84,164.87,198178.0
2022-06-14 15:10:00,164.86,165.31,164.28,164.45,163828.0,164.86,165.31,164.28,164.45,163828.0
2022-06-14 15:20:00,164.49,166.05,164.48,165.97,155904.0,164.49,166.05,164.48,165.97,155904.0
2022-06-14 15:30:00,166.05,167.14,165.95,166.93,192522.0,166.05,167.14,165.95,166.93,192522.0
2022-06-14 15:40:00,166.96,167.87,166.74,167.82,303777.0,166.96,167.87,166.74,167.82,303777.0
2022-06-14 15:50:00,167.86,168.37,167.19,167.64,485513.0,167.86,168.37,167.19,167.64,485513.0
2022-06-15 09:30:00,169.14,173.33,168.53,173.29,581348.0,169.14,173.33,168.53,173.29,581348.0
2022-06-15 09:40:00,173.43,174.75,173.12,174.02,278085.0,173.43,174.75,173.12,174.02,278085.0
2022-06-15 09:50:00,173.89,174.86,173.35,173.62,179705.0,173.89,174.86,173.35,173.62,179705.0
2022-06-15 10:00:00,173.72,176.5,173.19,176.22,273132.0,173.72,176.5,173.19,176.22,273132.0
2022-06-15 10:10:00,176.31,177.06,175.0,175.01,254072.0,176.31,177.06,175.0,175.01,254072.0
2022-06-15 10:20:00,174.89,176.33,174.89,176.12,117401.0,174.89,176.33,174.89,176.12,117401.0
2022-06-15 10:30:00,176.12,176.23,174.64,175.2,161478.0,176.12,176.23,174.64,175.2,161478.0
2022-06-15 10:40:00,175.14,175.71,174.17,174.94,150517.0,175.14,175.71,174.17,174.94,150517.0
2022-06-15 10:50:00,174.88,175.14,174.2,174.73,101469.0,174.88,175.14,174.2,174.73,101469.0
2022-06-15 11:00:00,174.69,175.94,174.43,175.81,98140.0,174.69,175.94,174.43,175.81,98140.0
2022-06-15 11:10:00,175.76,177.05,175.65,176.95,160680.0,175.76,177.05,175.65,176.95,160680.0
2022-06-15 11:20:00,176.92,177.06,176.05,176.83,98008.0,176.92,177.06,176.05,176.83,98008.0
2022-06-15 11:30:00,176.81,177.43,176.02,176.96,163663.0,176.81,177.43,176.02,176.96,163663.0
2022-06-15 11:40:00,176.91,177.86,176.8,177.77,106832.0,176.91,177.86,176.8,177.77,106832.0
2022-06-15 11:50:00,177.71,178.28,177.36,177.88,118387.0,177.71,178.28,177.36,177.88,118387.0
2022-06-15 12:00:00,177.86,178.97,177.79,178.47,163461.0,177.86,178.97,177.79,178.47,163461.0
2022-06-15 12:10:00,178.51,179.29,178.36,179.07,130982.0,178.51,179.29,178.36,179.07,130982.0
2022-06-15 12:20:00,179.07,179.47,178.77,179.36,116124.0,179.07,179.47,178.77,179.36,116124.0
2022-06-15 12:30:00,179.33,179.67,178.48,178.48,177326.0,179.33,179.67,178.48,178.48,177326.0
2022-06-15 12:40:00,178.53,178.8,178.25,178.69,188530.0,178.53,178.8,178.25,178.69,188530.0
2022-06-15 12:50:00,178.71,178.75,178.29,178.5,125945.0,178.71,178.75,178.29,178.5,125945.0
2022-06-15 13:00:00,178.48,179.12,177.91,178.15,102229.0,178.48,179.12,177.91,178.15,102229.0
2022-06-15 13:10:00,178.15,178.29,177.53,177.83,138939.0,178.15,178.29,177.53,177.83,138939.0
2022-06-15 13:20:00,177.86,178.46,177.7,178.01,71625.0,177.86,178.46,177.7,178.01,71625.0
2022-06-15 13:30:00,177.99,178.87,177.9,178.74,153250.0,177.99,178.87,177.9,178.74,153250.0
2022-06-15 13:40:00,178.75,179.71,178.72,179.19,158164.0,178.75,179.71,178.72,179.19,158164.0
2022-06-15 13:50:00,179.13,180.93,178.32,180.14,257132.0,179.13,180.93,178.32,180.14,257132.0
2022-06-15 14:00:00,180.0,181.5,175.71,177.36,387591.0,180.0,181.5,175.71,177.36,387591.0
2022-06-15 14:10:00,177.58,180.95,176.8,180.21,219003.0,177.58,180.95,176.8,180.21,219003.0
2022-06-15 14:20:00,180.3,180.84,178.39,178.97,180542.0,180.3,180.84,178.39,178.97,180542.0
2022-06-15 14:30:00,178.78,181.26,176.52,180.28,325284.0,178.78,181.26,176.52,180.28,325284.0
2022-06-15 14:40:00,180.26,183.58,179.79,181.24,334246.0,180.26,183.58,179.79,181.24,334246.0
2022-06-15 14:50:00,181.16,182.21,179.11,180.28,206389.0,181.16,182.21,179.11,180.28,206389.0
2022-06-15 15:00:00,180.31,181.58,179.88,181.08,172356.0,180.31,181.58,179.88,181.08,172356.0
2022-06-15 15:10:00,181.01,181.54,179.42,180.24,118150.0,181.01,181.54,179.42,180.24,118150.0
2022-06-15 15:20:00,180.49,182.95,180.38,182.95,160953.0,180.49,182.95,180.38,182.95,160953.0
2022-06-15 15:30:00,182.95,183.85,181.56,181.72,291171.0,182.95,183.85,181.56,181.72,291171.0
2022-06-15 15:40:00,181.61,181.68,180.75,181.26,339481.0,181.61,181.68,180.75,181.26,339481.0
2022-06-15 15:50:00,181.16,181.29,179.5,180.11,681087.0,181.16,181.29,179.5,180.11,681087.0
2022-06-16 09:30:00,174.11,175.18,172.42,175.06,403454.0,174.11,175.18,172.42,175.06,403454.0
2022-06-16 09:40:00,175.06,176.27,174.62,174.89,164020.0,175.06,176.27,174.62,174.89,164020.0
2022-06-16 09:50:00,174.89,174.89,172.69,172.69,170614.0,174.89,174.89,172.69,172.69,170614.0
2022-06-16 10:00:00,172.7,172.92,172.03,172.78,129676.0,172.7,172.92,172.03,172.78,129676.0
2022-06-16 10:10:00,172.73,173.96,172.15,173.31,135253.0,172.73,173.96,172.15,173.31,135253.0
2022-06-16 10:20:00,173.2,174.8,172.94,174.67,130510.0,173.2,174.8,172.94,174.67,130510.0
2022-06-16 10:30:00,174.57,174.64,172.35,172.42,129792.0,174.57,174.64,172.35,172.42,129792.0
2022-06-16 10:40:00,172.3,172.53,171.62,171.62,134881.0,172.3,172.53,171.62,171.62,134881.0
2022-06-16 10:50:00,171.62,173.13,171.56,171.93,118445.0,171.62,173.13,171.56,171.93,118445.0
2022-06-16 11:00:00,171.89,172.93,171.81,172.49,57497.0,171.89,172.93,171.81,172.49,57497.0
2022-06-16 11:10:00,172.56,174.19,172.35,173.53,148943.0,172.56,174.19,172.35,173.53,148943.0
2022-06-16 11:20:00,173.66,174.43,172.91,173.76,117597.0,173.66,174.43,172.91,173.76,117597.0
2022-06-16 11:30:00,173.82,174.11,173.01,173.29,101767.0,173.82,174.11,173.01,173.29,101767.0
2022-06-16 11:40:00,173.45,173.58,172.19,172.52,75775.0,173.45,173.58,172.19,172.52,75775.0
2022-06-16 11:50:00,172.47,173.24,172.01,173.24,72715.0,172.47,173.24,172.01,173.24,72715.0
2022-06-16 12:00:00,173.27,173.4,171.91,172.0,98728.0,173.27,173.4,171.91,172.0,98728.0
2022-06-16 12:10:00,171.98,173.24,171.93,172.95,193986.0,171.98,173.24,171.93,172.95,193986.0
2022-06-16 12:20:00,172.86,174.0,172.68,173.96,107943.0,172.86,174.0,172.68,173.96,107943.0
2022-06-16 12:30:00,173.92,173.99,172.9,173.39,71947.0,173.92,173.99,172.9,173.39,71947.0
2022-06-16 12:40:00,173.46,174.84,173.46,174.73,66557.0,173.46,174.84,173.46,174.73,66557.0
2022-06-16 12:50:00,174.63,175.03,173.88,174.2,59270.0,174.63,175.03,173.88,174.2,59270.0
2022-06-16 13:00:00,174.28,174.9,174.02,174.58,53292.0,174.28,174.9,174.02,174.58,53292.0
2022-06-16 13:10:00,174.65,174.68,173.99,173.99,47060.0,174.65,174.68,173.99,173.99,47060.0
2022-06-16 13:20:00,174.07,174.95,173.78,174.65,54128.0,174.07,174.95,173.78,174.65,54128.0
2022-06-16 13:30:00,174.58,174.91,173.9,174.21,45886.0,174.58,174.91,173.9,174.21,45886.0
2022-06-16 13:40:00,174.2,174.53,173.15,173.37,76547.0,174.2,174.53,173.15,173.37,76547.0
2022-06-16 13:50:00,173.44,173.5,172.6,172.6,116613.0,173.44,173.5,172.6,172.6,116613.0
2022-06-16 14:00:00,172.59,173.17,172.45,172.62,83709.0,172.59,173.17,172.45,172.62,83709.0
2022-06-16 14:10:00,172.64,173.08,172.5,172.95,67689.0,172.64,173.08,172.5,172.95,67689.0
2022-06-16 14:20:00,172.87,172.91,172.41,172.58,82939.0,172.87,172.91,172.41,172.58,82939.0
2022-06-16 14:30:00,172.55,173.17,172.55,173.07,67111.0,172.55,173.17,172.55,173.07,67111.0
2022-06-16 14:40:00,173.06,173.56,172.49,172.52,93260.0,173.06,173.56,172.49,172.52,93260.0
2022-06-16 14:50:00,172.5,173.18,172.46,173.06,81570.0,172.5,173.18,172.46,173.06,81570.0
2022-06-16 15:00:00,173.06,174.13,173.0,174.13,107237.0,173.06,174.13,173.0,174.13,107237.0
2022-06-16 15:10:00,174.07,174.37,173.12,173.81,96487.0,174.07,174.37,173.12,173.81,96487.0
2022-06-16 15:20:00,173.8,174.34,173.59,174.09,103594.0,173.8,174.34,173.59,174.09,103594.0
2022-06-16 15:30:00,174.08,174.17,172.76,173.35,153398.0,174.08,174.17,172.76,173.35,153398.0
2022-06-16 15:40:00,173.34,173.92,172.57,172.76,218690.0,173.34,173.92,172.57,172.76,218690.0
2022-06-16 15:50:00,172.77,173.42,172.44,173.36,501944.0,172.77,173.42,172.44,173.36,501944.0
2022-06-17 09:30:00,174.09,178.03,173.34,176.51,975302.0,174.09,178.03,173.34,176.51,975302.0
2022-06-17 09:40:00,176.53,178.59,176.22,177.32,182158.0,176.53,178.59,176.22,177.32,182158.0
2022-06-17 09:50:00,177.13,178.09,176.95,177.37,126582.0,177.13,178.09,176.95,177.37,126582.0
2022-06-17 10:00:00,177.46,177.5,175.66,175.69,153852.0,177.46,177.5,175.66,175.69,153852.0
2022-06-17 10:10:00,175.72,177.35,175.26,175.56,135725.0,175.72,177.35,175.26,175.56,135725.0
2022-06-17 10:20:00,175.61,175.82,174.46,175.78,158537.0,175.61,175.82,174.46,175.78,158537.0
2022-06-17 10:30:00,175.78,176.19,174.1,175.13,107254.0,175.78,176.19,174.1,175.13,107254.0
2022-06-17 10:40:00,175.14,175.37,173.87,174.38,99189.0,175.14,175.37,173.87,174.38,99189.0
2022-06-17 10:50:00,174.36,175.0,174.11,174.23,73522.0,174.36,175.0,174.11,174.23,73522.0
2022-06-17 11:00:00,174.22,175.82,173.52,175.8,113774.0,174.22,175.82,173.52,175.8,113774.0
2022-06-17 11:10:00,175.79,176.08,174.7,176.0,86968.0,175.79,176.08,174.7,176.0,86968.0
2022-06-17 11:20:00,176.08,176.11,175.0,175.75,81062.0,176.08,176.11,175.0,175.75,81062.0
2022-06-17 11:30:00,175.72,176.17,175.2,175.87,95790.0,175.72,176.17,175.2,175.87,95790.0
2022-06-17 11:40:00,175.9,176.21,175.32,175.93,67110.0,175.9,176.21,175.32,175.93,67110.0
2022-06-17 11:50:00,175.91,176.46,175.34,175.99,80815.0,175.91,176.46,175.34,175.99,80815.0
2022-06-17 12:00:00,175.99,176.85,175.61,176.55,76026.0,175.99,176.85,175.61,176.55,76026.0
2022-06-17 12:10:00,176.65,177.37,176.31,177.06,94802.0,176.65,177.37,176.31,177.06,94802.0
2022-06-17 12:20:00,177.11,177.92,176.98,177.84,71190.0,177.11,177.92,176.98,177.84,71190.0
2022-06-17 12:30:00,177.88,178.21,177.34,178.21,91130.0,177.88,178.21,177.34,178.21,91130.0
2022-06-17 12:40:00,178.15,178.69,177.82,178.48,80163.0,178.15,178.69,177.82,178.48,80163.0
2022-06-17 12:50:00,178.51,178.57,177.37,177.45,60427.0,178.51,178.57,177.37,177.45,60427.0
2022-06-17 13:00:00,177.45,178.65,177.22,178.58,91657.0,177.45,178.65,177.22,178.58,91657.0
2022-06-17 13:10:00,178.63,179.57,178.41,178.91,103481.0,178.63,179.57,178.41,178.91,103481.0
2022-06-17 13:20:00,178.88,179.65,178.62,178.83,96105.0,178.88,179.65,178.62,178.83,96105.0
2022-06-17 13:30:00,178.84,178.99,178.16,178.48,88030.0,178.84,178.99,178.16,178.48,88030.0
2022-06-17 13:40:00,178.41,178.41,177.11,177.6,82060.0,178.41,178.41,177.11,177.6,82060.0
2022-06-17 13:50:00,177.64,178.05,177.48,177.77,57533.0,177.64,178.05,177.48,177.77,57533.0
2022-06-17 14:00:00,177.81,177.87,176.87,177.19,99488.0,177.81,177.87,176.87,177.19,99488.0
2022-06-17 14:10:00,177.14,177.41,176.75,176.98,81094.0,177.14,177.41,176.75,176.98,81094.0
2022-06-17 14:20:00,176.96,177.27,176.77,176.87,79251.0,176.96,177.27,176.77,176.87,79251.0
2022-06-17 14:30:00,176.84,177.27,176.37,177.14,92572.0,176.84,177.27,176.37,177.14,92572.0
2022-06-17 14:40:00,177.09,177.29,176.74,176.99,84973.0,177.09,177.29,176.74,176.99,84973.0
2022-06-17 14:50:00,176.94,177.06,176.6,176.84,62961.0,176.94,177.06,176.6,176.84,62961.0
2022-06-17 15:00:00,176.87,177.13,175.96,176.02,152061.0,176.87,177.13,175.96,176.02,152061.0
2022-06-17 15:10:00,176.07,176.2,175.37,175.88,127974.0,176.07,176.2,175.37,175.88,127974.0
2022-06-17 15:20:00,175.89,176.5,175.86,176.31,142279.0,175.89,176.5,175.86,176.31,142279.0
2022-06-17 15:30:00,176.33,176.36,175.12,175.17,202270.0,176.33,176.36,175.12,175.17,202270.0
2022-06-17 15:40:00,175.17,175.18,174.47,174.65,209574.0,175.17,175.18,174.47,174.65,209574.0
2022-06-17 15:50:00,174.61,176.33,174.41,175.51,795122.0,174.61,176.33,174.41,175.51,795122.0
2022-06-21 09:30:00,177.72,178.62,176.58,177.14,453493.0,177.72,178.62,176.58,177.14,453493.0
2022-06-21 09:40:00,177.14,177.71,174.66,174.89,280860.0,177.14,177.71,174.66,174.89,280860.0
2022-06-21 09:50:00,174.9,176.7,173.86,176.53,299591.0,174.9,176.7,173.86,176.53,299591.0
2022-06-21 10:00:00,176.65,177.42,175.2,175.38,246344.0,176.65,177.42,175.2,175.38,246344.0
2022-06-21 10:10:00,175.42,177.14,175.35,177.09,330591.0,175.42,177.14,175.35,177.09,330591.0
2022-06-21 10:20:00,177.11,177.74,176.69,176.73,217193.0,177.11,177.74,176.69,176.73,217193.0
2022-06-21 10:30:00,176.82,177.72,176.4,176.95,224612.0,176.82,177.72,176.4,176.95,224612.0
2022-06-21 10:40:00,176.95,177.39,176.22,176.45,189510.0,176.95,177.39,176.22,176.45,189510.0
2022-06-21 10:50:00,176.4,176.72,176.07,176.4,106592.0,176.4,176.72,176.07,176.4,106592.0
2022-06-21 11:00:00,176.33,176.41,175.35,176.1,166823.0,176.33,176.41,175.35,176.1,166823.0
2022-06-21 11:10:00,176.11,176.36,175.01,175.17,109639.0,176.11,176.36,175.01,175.17,109639.0
2022-06-21 11:20:00,175.25,175.37,173.0,173.11,287206.0,175.25,175.37,173.0,173.11,287206.0
2022-06-21 11:30:00,173.14,173.52,171.64,171.67,255842.0,173.14,173.52,171.64,171.67,255842.0
2022-06-21 11:40:00,171.66,172.3,171.46,172.02,235068.0,171.66,172.3,171.46,172.02,235068.0
2022-06-21 11:50:00,172.04,172.2,171.7,171.82,159338.0,172.04,172.2,171.7,171.82,159338.0
2022-06-21 12:00:00,171.81,172.63,171.08,171.22,191532.0,171.81,172.63,171.08,171.22,191532.0
2022-06-21 12:10:00,171.15,172.41,171.15,171.52,223457.0,171.15,172.41,171.15,171.52,223457.0
2022-06-21 12:20:00,171.47,171.56,170.8,170.98,246659.0,171.47,171.56,170.8,170.98,246659.0
2022-06-21 12:30:00,170.96,171.95,170.88,171.82,142727.0,170.96,171.95,170.88,171.82,142727.0
2022-06-21 12:40:00,171.82,172.38,171.7,171.85,157009.0,171.82,172.38,171.7,171.85,157009.0
2022-06-21 12:50:00,171.85,172.56,171.8,172.03,192583.0,171.85,172.56,171.8,172.03,192583.0
2022-06-21 13:00:00,172.08,172.11,171.13,171.18,157381.0,172.08,172.11,171.13,171.18,157381.0
2022-06-21 13:10:00,171.2,171.6,171.08,171.15,127465.0,171.2,171.6,171.08,171.15,127465.0
2022-06-21 13:20:00,171.19,171.25,170.51,170.56,139138.0,171.19,171.25,170.51,170.56,139138.0
2022-06-21 13:30:00,170.57,171.32,170.55,170.74,132806.0,170.57,171.32,170.55,170.74,132806.0
2022-06-21 13:40:00,170.71,171.11,170.4,170.86,182959.0,170.71,171.11,170.4,170.86,182959.0
2022-06-21 13:50:00,170.77,170.87,169.8,170.02,178589.0,170.77,170.87,169.8,170.02,178589.0
2022-06-21 14:00:00,170.03,170.47,169.87,170.04,136165.0,170.03,170.47,169.87,170.04,136165.0
2022-06-21 14:10:00,170.07,170.85,170.01,170.41,179886.0,170.07,170.85,170.01,170.41,179886.0
2022-06-21 14:20:00,170.43,170.95,170.25,170.78,146543.0,170.43,170.95,170.25,170.78,146543.0
2022-06-21 14:30:00,170.84,171.46,170.43,170.47,255721.0,170.84,171.46,170.43,170.47,255721.0
2022-06-21 14:40:00,170.5,170.93,170.2,170.27,118494.0,170.5,170.93,170.2,170.27,118494.0
2022-06-21 14:50:00,170.24,171.0,170.14,170.9,112561.0,170.24,171.0,170.14,170.9,112561.0
2022-06-21 15:00:00,170.87,171.46,170.75,171.43,130322.0,170.87,171.46,170.75,171.43,130322.0
2022-06-21 15:10:00,171.45,172.0,171.4,171.92,175030.0,171.45,172.0,171.4,171.92,175030.0
2022-06-21 15:20:00,171.92,172.06,171.28,171.3,157165.0,171.92,172.06,171.28,171.3,157165.0
2022-06-21 15:30:00,171.34,171.7,170.77,170.85,176402.0,171.34,171.7,170.77,170.85,176402.0
2022-06-21 15:40:00,170.83,171.02,170.58,170.63,253877.0,170.83,171.02,170.58,170.63,253877.0
2022-06-21 15:50:00,170.65,171.18,170.56,170.92,555024.0,170.65,171.18,170.56,170.92,555024.0
2022-06-22 09:30:00,170.76,173.12,170.2,172.43,633859.0,170.76,173.12,170.2,172.43,633859.0
2022-06-22 09:40:00,172.5,174.19,171.48,173.71,239331.0,172.5,174.19,171.48,173.71,239331.0
2022-06-22 09:50:00,173.71,177.06,173.44,176.9,379520.0,173.71,177.06,173.44,176.9,379520.0
2022-06-22 10:00:00,176.85,177.77,175.78,176.79,351230.0,176.85,177.77,175.78,176.79,351230.0
2022-06-22 10:10:00,176.91,178.4,176.68,177.37,257563.0,176.91,178.4,176.68,177.37,257563.0
2022-06-22 10:20:00,177.31,179.64,177.02,179.64,248328.0,177.31,179.64,177.02,179.64,248328.0
2022-06-22 10:30:00,179.7,181.39,179.63,181.09,352684.0,179.7,181.39,179.63,181.09,352684.0
2022-06-22 10:40:00,181.08,181.29,179.03,179.48,416111.0,181.08,181.29,179.03,179.48,416111.0
2022-06-22 10:50:00,179.44,180.12,178.9,180.08,240783.0,179.44,180.12,178.9,180.08,240783.0
2022-06-22 11:00:00,180.12,180.18,178.74,178.98,196851.0,180.12,180.18,178.74,178.98,196851.0
2022-06-22 11:10:00,178.83,179.43,178.21,179.18,190106.0,178.83,179.43,178.21,179.18,190106.0
2022-06-22 11:20:00,179.18,180.14,178.75,179.93,149126.0,179.18,180.14,178.75,179.93,149126.0
2022-06-22 11:30:00,179.93,180.68,179.42,180.15,161438.0,179.93,180.68,179.42,180.15,161438.0
2022-06-22 11:40:00,180.2,180.34,178.28,178.47,238771.0,180.2,180.34,178.28,178.47,238771.0
2022-06-22 11:50:00,178.44,178.58,177.55,177.63,179262.0,178.44,178.58,177.55,177.63,179262.0
2022-06-22 12:00:00,177.66,178.55,177.56,177.72,151200.0,177.66,178.55,177.56,177.72,151200.0
2022-06-22 12:10:00,177.72,178.56,177.37,178.41,195425.0,177.72,178.56,177.37,178.41,195425.0
2022-06-22 12:20:00,178.35,178.4,177.81,178.21,106651.0,178.35,178.4,177.81,178.21,106651.0
2022-06-22 12:30:00,178.14,178.94,178.08,178.6,66575.0,178.14,178.94,178.08,178.6,66575.0
2022-06-22 12:40:00,178.71,179.13,178.67,178.77,134159.0,178.71,179.13,178.67,178.77,134159.0
2022-06-22 12:50:00,178.86,179.43,178.61,179.41,67961.0,178.86,179.43,178.61,179.41,67961.0
2022-06-22 13:00:00,179.43,179.5,178.63,179.06,139030.0,179.43,179.5,178.63,179.06,139030.0
2022-06-22 13:10:00,179.0,180.14,178.91,179.9,98553.0,179.0,180.14,178.91,179.9,98553.0
2022-06-22 13:20:00,179.89,180.78,179.81,180.45,109242.0,179.89,180.78,179.81,180.45,109242.0
2022-06-22 13:30:00,180.45,180.49,179.94,180.25,132914.0,180.45,180.49,179.94,180.25,132914.0
2022-06-22 13:40:00,180.27,180.34,180.09,180.22,67846.0,180.27,180.34,180.09,180.22,67846.0
2022-06-22 13:50:00,180.15,180.18,179.67,180.18,87153.0,180.15,180.18,179.67,180.18,87153.0
2022-06-22 14:00:00,180.18,182.82,179.92,181.17,376688.0,180.18,182.82,179.92,181.17,376688.0
2022-06-22 14:10:00,181.0,181.34,180.6,181.25,324494.0,181.0,181.34,180.6,181.25,324494.0
2022-06-22 14:20:00,181.27,181.49,180.81,181.3,173218.0,181.27,181.49,180.81,181.3,173218.0
2022-06-22 14:30:00,181.29,181.69,181.21,181.52,141159.0,181.29,181.69,181.21,181.52,141159.0
2022-06-22 14:40:00,181.49,181.74,180.84,180.88,132248.0,181.49,181.74,180.84,180.88,132248.0
2022-06-22 14:50:00,180.85,181.08,180.44,181.02,197247.0,180.85,181.08,180.44,181.02,197247.0
2022-06-22 15:00:00,181.0,181.02,180.28,180.37,224659.0,181.0,181.02,180.28,180.37,224659.0
2022-06-22 15:10:00,180.34,180.41,179.38,179.38,165341.0,180.34,180.41,179.38,179.38,165341.0
2022-06-22 15:20:00,179.47,179.67,178.69,178.87,209359.0,179.47,179.67,178.69,178.87,209359.0
2022-06-22 15:30:00,178.87,179.1,178.17,178.36,238806.0,178.87,179.1,178.17,178.36,238806.0
2022-06-22 15:40:00,178.32,178.68,177.79,178.34,365367.0,178.32,178.68,177.79,178.34,365367.0
2022-06-22 15:50:00,178.34,179.5,178.19,178.81,610490.0,178.34,179.5,178.19,178.81,610490.0
2022-06-23 09:30:00,180.08,180.5,176.69,177.16,418723.0,180.08,180.5,176.69,177.16,418723.0
2022-06-23 09:40:00,176.95,179.92,176.86,179.09,250071.0,176.95,179.92,176.86,179.09,250071.0
2022-06-23 09:50:00,179.02,180.0,177.46,179.85,236982.0,179.02,180.0,177.46,179.85,236982.0
2022-06-23 10:00:00,179.9,181.07,179.4,179.86,233482.0,179.9,181.07,179.4,179.86,233482.0
2022-06-23 10:10:00,179.85,180.48,179.0,179.89,133712.0,179.85,180.48,179.0,179.89,133712.0
2022-06-23 10:20:00,180.0,180.38,179.22,179.92,104925.0,180.0,180.38,179.22,179.92,104925.0
2022-06-23 10:30:00,180.0,180.5,179.43,180.5,115484.0,180.0,180.5,179.43,180.5,115484.0
2022-06-23 10:40:00,180.53,182.08,180.53,181.66,175127.0,180.53,182.08,180.53,181.66,175127.0
2022-06-23 10:50:00,181.6,182.39,181.3,181.46,178790.0,181.6,182.39,181.3,181.46,178790.0
2022-06-23 11:00:00,181.52,181.6,180.05,180.49,107998.0,181.52,181.6,180.05,180.49,107998.0
2022-06-23 11:10:00,180.48,180.77,180.2,180.49,97236.0,180.48,180.77,180.2,180.49,97236.0
2022-06-23 11:20:00,180.43,180.76,179.93,180.56,145585.0,180.43,180.76,179.93,180.56,145585.0
2022-06-23 11:30:00,180.62,180.88,179.25,179.3,142443.0,180.62,180.88,179.25,179.3,142443.0
2022-06-23 11:40:00,179.34,179.7,179.22,179.6,89739.0,179.34,179.7,179.22,179.6,89739.0
2022-06-23 11:50:00,179.51,179.81,178.66,178.73,103538.0,179.51,179.81,178.66,178.73,103538.0
2022-06-23 12:00:00,178.71,178.83,177.4,177.6,147954.0,178.71,178.83,177.4,177.6,147954.0
2022-06-23 12:10:00,177.6,178.1,177.23,177.75,127089.0,177.6,178.1,177.23,177.75,127089.0
2022-06-23 12:20:00,177.75,178.05,177.23,177.38,109554.0,177.75,178.05,177.23,177.38,109554.0
2022-06-23 12:30:00,177.36,177.61,176.23,176.48,161742.0,177.36,177.61,176.23,176.48,161742.0
2022-06-23 12:40:00,176.41,177.45,175.87,177.25,384585.0,176.41,177.45,175.87,177.25,384585.0
2022-06-23 12:50:00,177.22,177.64,176.87,177.25,163074.0,177.22,177.64,176.87,177.25,163074.0
2022-06-23 13:00:00,177.24,177.65,176.53,177.55,185668.0,177.24,177.65,176.53,177.55,185668.0
2022-06-23 13:10:00,177.62,178.46,177.42,178.39,121745.0,177.62,178.46,177.42,178.39,121745.0
2022-06-23 13:20:00,178.35,178.98,177.94,178.69,126501.0,178.35,178.98,177.94,178.69,126501.0
2022-06-23 13:30:00,178.65,179.1,178.0,178.29,79657.0,178.65,179.1,178.0,178.29,79657.0
2022-06-23 13:40:00,178.28,178.77,177.87,178.5,73120.0,178.28,178.77,177.87,178.5,73120.0
2022-06-23 13:50:00,178.55,178.91,178.5,178.81,86494.0,178.55,178.91,178.5,178.81,86494.0
2022-06-23 14:00:00,178.81,178.86,178.17,178.46,102774.0,178.81,178.86,178.17,178.46,102774.0
2022-06-23 14:10:00,178.49,178.55,177.86,178.2,77087.0,178.49,178.55,177.86,178.2,77087.0
2022-06-23 14:20:00,178.24,179.06,177.95,178.87,109205.0,178.24,179.06,177.95,178.87,109205.0
2022-06-23 14:30:00,178.85,179.85,178.78,179.55,120300.0,178.85,179.85,178.78,179.55,120300.0
2022-06-23 14:40:00,179.45,179.8,179.32,179.64,94860.0,179.45,179.8,179.32,179.64,94860.0
2022-06-23 14:50:00,179.67,180.2,179.67,180.0,85762.0,179.67,180.2,179.67,180.0,85762.0
2022-06-23 15:00:00,180.03,180.47,179.7,180.01,152336.0,180.03,180.47,179.7,180.01,152336.0
2022-06-23 15:10:00,180.01,180.11,179.53,179.95,120464.0,180.01,180.11,179.53,179.95,120464.0
2022-06-23 15:20:00,179.92,180.56,179.83,180.16,137739.0,179.92,180.56,179.83,180.16,137739.0
2022-06-23 15:30:00,180.11,180.81,180.1,180.44,184461.0,180.11,180.81,180.1,180.44,184461.0
2022-06-23 15:40:00,180.44,182.11,180.19,182.0,251616.0,180.44,182.11,180.19,182.0,251616.0
2022-06-23 15:50:00,182.06,182.76,181.46,181.7,539953.0,182.06,182.76,181.46,181.7,539953.0
2022-06-24 09:30:00,183.51,185.13,181.84,184.67,498107.0,183.51,185.13,181.84,184.67,498107.0
2022-06-24 09:40:00,184.62,187.31,184.16,187.16,400299.0,184.62,187.31,184.16,187.16,400299.0
2022-06-24 09:50:00,187.15,188.92,186.79,188.13,489657.0,187.15,188.92,186.79,188.13,489657.0
2022-06-24 10:00:00,188.11,191.19,188.05,190.0,502886.0,188.11,191.19,188.05,190.0,502886.0
2022-06-24 10:10:00,190.0,190.93,189.61,190.46,275643.0,190.0,190.93,189.61,190.46,275643.0
2022-06-24 10:20:00,190.54,190.71,189.46,189.96,253739.0,190.54,190.71,189.46,189.96,253739.0
2022-06-24 10:30:00,189.88,190.1,188.92,189.28,183853.0,189.88,190.1,188.92,189.28,183853.0
2022-06-24 10:40:00,189.3,189.32,188.25,188.79,154107.0,189.3,189.32,188.25,188.79,154107.0
2022-06-24 10:50:00,188.77,189.66,188.42,189.26,199047.0,188.77,189.66,188.42,189.26,199047.0
2022-06-24 11:00:00,189.26,190.09,189.23,189.75,146680.0,189.26,190.09,189.23,189.75,146680.0
2022-06-24 11:10:00,189.78,189.82,187.15,187.24,193634.0,189.78,189.82,187.15,187.24,193634.0
2022-06-24 11:20:00,187.22,188.53,187.08,188.45,142085.0,187.22,188.53,187.08,188.45,142085.0
2022-06-24 11:30:00,188.46,188.76,188.24,188.7,92272.0,188.46,188.76,188.24,188.7,92272.0
2022-06-24 11:40:00,188.73,188.99,187.75,188.0,125069.0,188.73,188.99,187.75,188.0,125069.0
2022-06-24 11:50:00,188.01,188.62,187.83,188.56,119821.0,188.01,188.62,187.83,188.56,119821.0
2022-06-24 12:00:00,188.64,189.08,188.56,189.03,70926.0,188.64,189.08,188.56,189.03,70926.0
2022-06-24 12:10:00,189.07,189.77,189.07,189.63,113527.0,189.07,189.77,189.07,189.63,113527.0
2022-06-24 12:20:00,189.65,189.9,189.16,189.68,99014.0,189.65,189.9,189.16,189.68,99014.0
2022-06-24 12:30:00,189.73,189.76,189.05,189.58,81399.0,189.73,189.76,189.05,189.58,81399.0
2022-06-24 12:40:00,189.57,189.84,189.34,189.38,78945.0,189.57,189.84,189.34,189.38,78945.0
2022-06-24 12:50:00,189.38,190.2,189.32,190.0,74528.0,189.38,190.2,189.32,190.0,74528.0
2022-06-24 13:00:00,190.0,190.01,189.68,189.81,73732.0,190.0,190.01,189.68,189.81,73732.0
2022-06-24 13:10:00,189.85,190.01,189.55,189.86,58897.0,189.85,190.01,189.55,189.86,58897.0
2022-06-24 13:20:00,189.93,190.51,189.84,190.43,90523.0,189.93,190.51,189.84,190.43,90523.0
2022-06-24 13:30:00,190.29,190.5,189.93,190.06,79994.0,190.29,190.5,189.93,190.06,79994.0
2022-06-24 13:40:00,190.0,190.0,189.51,189.76,88261.0,190.0,190.0,189.51,189.76,88261.0
2022-06-24 13:50:00,189.78,189.98,189.42,189.86,84748.0,189.78,189.98,189.42,189.86,84748.0
2022-06-24 14:00:00,189.86,190.18,189.65,189.72,61289.0,189.86,190.18,189.65,189.72,61289.0
2022-06-24 14:10:00,189.77,190.31,189.77,190.15,68719.0,189.77,190.31,189.77,190.15,68719.0
2022-06-24 14:20:00,190.15,190.5,189.95,190.26,105759.0,190.15,190.5,189.95,190.26,105759.0
2022-06-24 14:30:00,190.25,190.4,190.14,190.14,93255.0,190.25,190.4,190.14,190.14,93255.0
2022-06-24 14:40:00,190.13,190.98,190.05,190.95,139285.0,190.13,190.98,190.05,190.95,139285.0
2022-06-24 14:50:00,190.97,190.97,190.31,190.54,100970.0,190.97,190.97,190.31,190.54,100970.0
2022-06-24 15:00:00,190.5,190.52,190.07,190.32,80004.0,190.5,190.52,190.07,190.32,80004.0
2022-06-24 15:10:00,190.33,190.44,190.02,190.13,77251.0,190.33,190.44,190.02,190.13,77251.0
2022-06-24 15:20:00,190.14,190.16,189.79,189.96,75544.0,190.14,190.16,189.79,189.96,75544.0
2022-06-24 15:30:00,189.98,190.01,189.51,189.93,85370.0,189.98,190.01,189.51,189.93,85370.0
2022-06-24 15:40:00,189.94,190.1,189.46,189.55,214365.0,189.94,190.1,189.46,189.55,214365.0
2022-06-24 15:50:00,189.53,190.96,189.52,190.94,667762.0,189.53,190.96,189.52,190.94,667762.0
2022-06-27 09:30:00,191.83,191.83,186.25,188.24,339657.0,191.83,191.83,186.25,188.24,339657.0
2022-06-27 09:40:00,188.15,188.16,185.18,185.2,218566.0,188.15,188.16,185.18,185.2,218566.0
2022-06-27 09:50:00,185.09,187.07,184.89,186.28,201135.0,185.09,187.07,184.89,186.28,201135.0
2022-06-27 10:00:00,186.23,187.06,185.15,185.62,228751.0,186.23,187.06,185.15,185.62,228751.0
2022-06-27 10:10:00,185.63,185.75,183.28,183.71,203401.0,185.63,185.75,183.28,183.71,203401.0
2022-06-27 10:20:00,183.76,184.28,182.47,182.47,209716.0,183.76,184.28,182.47,182.47,209716.0
2022-06-27 10:30:00,182.47,184.29,182.39,184.01,190836.0,182.47,184.29,182.39,184.01,190836.0
2022-06-27 10:40:00,184.07,185.26,183.62,185.05,193906.0,184.07,185.26,183.62,185.05,193906.0
2022-06-27 10:50:00,185.08,186.25,184.93,186.09,172409.0,185.08,186.25,184.93,186.09,172409.0
2022-06-27 11:00:00,186.09,186.71,185.89,186.15,174158.0,186.09,186.71,185.89,186.15,174158.0
2022-06-27 11:10:00,186.15,187.34,185.96,186.7,131454.0,186.15,187.34,185.96,186.7,131454.0
2022-06-27 11:20:00,186.66,187.87,186.49,187.7,133382.0,186.66,187.87,186.49,187.7,133382.0
2022-06-27 11:30:00,187.7,187.92,187.0,187.92,117968.0,187.7,187.92,187.0,187.92,117968.0
2022-06-27 11:40:00,187.93,188.53,187.82,187.95,120780.0,187.93,188.53,187.82,187.95,120780.0
2022-06-27 11:50:00,187.9,187.9,187.13,187.32,97353.0,187.9,187.9,187.13,187.32,97353.0
2022-06-27 12:00:00,187.26,187.6,186.29,186.58,116166.0,187.26,187.6,186.29,186.58,116166.0
2022-06-27 12:10:00,186.49,186.91,185.76,186.01,97972.0,186.49,186.91,185.76,186.01,97972.0
2022-06-27 12:20:00,185.99,185.99,184.73,185.12,98822.0,185.99,185.99,184.73,185.12,98822.0
2022-06-27 12:30:00,185.12,185.75,184.84,185.64,64916.0,185.12,185.75,184.84,185.64,64916.0
2022-06-27 12:40:00,185.54,187.15,185.53,187.0,129118.0,185.54,187.15,185.53,187.0,129118.0
2022-06-27 12:50:00,186.93,187.44,186.73,187.35,115989.0,186.93,187.44,186.73,187.35,115989.0
2022-06-27 13:00:00,187.41,187.43,186.55,186.81,92071.0,187.41,187.43,186.55,186.81,92071.0
2022-06-27 13:10:00,186.89,187.68,186.72,187.6,72803.0,186.89,187.68,186.72,187.6,72803.0
2022-06-27 13:20:00,187.67,187.94,187.45,187.76,61537.0,187.67,187.94,187.45,187.76,61537.0
2022-06-27 13:30:00,187.68,187.76,187.0,187.64,66101.0,187.68,187.76,187.0,187.64,66101.0
2022-06-27 13:40:00,187.69,187.7,187.05,187.32,63265.0,187.69,187.7,187.05,187.32,63265.0
2022-06-27 13:50:00,187.32,187.56,187.11,187.12,34570.0,187.32,187.56,187.11,187.12,34570.0
2022-06-27 14:00:00,187.06,187.49,186.77,187.48,46898.0,187.06,187.49,186.77,187.48,46898.0
2022-06-27 14:10:00,187.41,188.16,187.36,188.12,104901.0,187.41,188.16,187.36,188.12,104901.0
2022-06-27 14:20:00,188.05,188.63,187.85,188.16,124165.0,188.05,188.63,187.85,188.16,124165.0
2022-06-27 14:30:00,188.15,188.95,188.0,188.94,103568.0,188.15,188.95,188.0,188.94,103568.0
2022-06-27 14:40:00,188.94,189.66,188.63,189.65,132451.0,188.94,189.66,188.63,189.65,132451.0
2022-06-27 14:50:00,189.63,189.64,188.65,188.92,106899.0,189.63,189.64,188.65,188.92,106899.0
2022-06-27 15:00:00,188.88,188.99,187.98,188.8,109183.0,188.88,188.99,187.98,188.8,109183.0
2022-06-27 15:10:00,188.77,189.37,188.77,189.27,88384.0,188.77,189.37,188.77,189.27,88384.0
2022-06-27 15:20:00,189.28,189.33,188.49,188.68,98395.0,189.28,189.33,188.49,188.68,98395.0
2022-06-27 15:30:00,188.65,188.68,187.7,187.8,110483.0,188.65,188.68,187.7,187.8,110483.0
2022-06-27 15:40:00,187.81,189.04,187.7,188.74,138992.0,187.81,189.04,187.7,188.74,138992.0
2022-06-27 15:50:00,188.65,189.25,187.91,189.14,422306.0,188.65,189.25,187.91,189.14,422306.0
2022-06-28 09:30:00,188.68,191.93,188.22,191.37,273825.0,188.68,191.93,188.22,191.37,273825.0
2022-06-28 09:40:00,191.39,192.2,190.2,191.25,163648.0,191.39,192.2,190.2,191.25,163648.0
2022-06-28 09:50:00,191.29,191.6,189.92,190.35,121319.0,191.29,191.6,189.92,190.35,121319.0
2022-06-28 10:00:00,190.47,191.1,188.04,188.67,166528.0,190.47,191.1,188.04,188.67,166528.0
2022-06-28 10:10:00,188.59,189.89,188.51,189.08,93954.0,188.59,189.89,188.51,189.08,93954.0
2022-06-28 10:20:00,189.05,189.11,187.85,187.92,127083.0,189.05,189.11,187.85,187.92,127083.0
2022-06-28 10:30:00,187.85,188.02,186.58,187.27,138953.0,187.85,188.02,186.58,187.27,138953.0
2022-06-28 10:40:00,187.26,187.28,185.8,185.94,176078.0,187.26,187.28,185.8,185.94,176078.0
2022-06-28 10:50:00,185.92,186.48,185.44,186.3,116793.0,185.92,186.48,185.44,186.3,116793.0
2022-06-28 11:00:00,186.29,186.72,185.76,185.88,105031.0,186.29,186.72,185.76,185.88,105031.0
2022-06-28 11:10:00,185.88,185.9,184.88,184.88,96101.0,185.88,185.9,184.88,184.88,96101.0
2022-06-28 11:20:00,184.86,185.05,183.56,183.56,126701.0,184.86,185.05,183.56,183.56,126701.0
2022-06-28 11:30:00,183.57,184.11,183.09,183.1,107204.0,183.57,184.11,183.09,183.1,107204.0
2022-06-28 11:40:00,183.06,183.34,182.18,182.44,177750.0,183.06,183.34,182.18,182.44,177750.0
2022-06-28 11:50:00,182.42,182.66,181.77,182.03,100514.0,182.42,182.66,181.77,182.03,100514.0
2022-06-28 12:00:00,182.0,182.4,181.47,182.29,113820.0,182.0,182.4,181.47,182.29,113820.0
2022-06-28 12:10:00,182.18,182.69,181.77,182.32,120555.0,182.18,182.69,181.77,182.32,120555.0
2022-06-28 12:20:00,182.32,182.98,182.03,182.8,123423.0,182.32,182.98,182.03,182.8,123423.0
2022-06-28 12:30:00,182.62,183.13,182.08,183.06,115133.0,182.62,183.13,182.08,183.06,115133.0
2022-06-28 12:40:00,183.1,183.83,182.99,183.43,94106.0,183.1,183.83,182.99,183.43,94106.0
2022-06-28 12:50:00,183.44,183.92,183.35,183.84,91935.0,183.44,183.92,183.35,183.84,91935.0
2022-06-28 13:00:00,183.78,183.85,182.58,182.64,115115.0,183.78,183.85,182.58,182.64,115115.0
2022-06-28 13:10:00,182.6,182.85,182.12,182.19,52668.0,182.6,182.85,182.12,182.19,52668.0
2022-06-28 13:20:00,182.22,182.27,181.64,182.08,84349.0,182.22,182.27,181.64,182.08,84349.0
2022-06-28 13:30:00,182.04,182.33,181.42,181.56,72632.0,182.04,182.33,181.42,181.56,72632.0
2022-06-28 13:40:00,181.46,181.95,181.31,181.84,57781.0,181.46,181.95,181.31,181.84,57781.0
2022-06-28 13:50:00,181.97,182.04,181.46,181.63,44685.0,181.97,182.04,181.46,181.63,44685.0
2022-06-28 14:00:00,181.57,182.36,181.31,181.46,61334.0,181.57,182.36,181.31,181.46,61334.0
2022-06-28 14:10:00,181.4,181.54,181.01,181.3,42835.0,181.4,181.54,181.01,181.3,42835.0
2022-06-28 14:20:00,181.24,181.81,181.2,181.75,40235.0,181.24,181.81,181.2,181.75,40235.0
2022-06-28 14:30:00,181.75,181.75,181.35,181.58,39655.0,181.75,181.75,181.35,181.58,39655.0
2022-06-28 14:40:00,181.52,182.13,181.24,182.08,84766.0,181.52,182.13,181.24,182.08,84766.0
2022-06-28 14:50:00,182.14,182.22,181.48,181.55,74654.0,182.14,182.22,181.48,181.55,74654.0
2022-06-28 15:00:00,181.52,181.79,180.64,180.9,86751.0,181.52,181.79,180.64,180.9,86751.0
2022-06-28 15:10:00,180.9,181.23,180.42,181.18,111127.0,180.9,181.23,180.42,181.18,111127.0
2022-06-28 15:20:00,181.18,181.6,180.93,181.42,97487.0,181.18,181.6,180.93,181.42,97487.0
2022-06-28 15:30:00,181.4,181.61,180.42,180.71,115316.0,181.4,181.61,180.42,180.71,115316.0
2022-06-28 15:40:00,180.75,180.83,179.58,180.03,152524.0,180.75,180.83,179.58,180.03,152524.0
2022-06-28 15:50:00,179.98,180.07,179.37,179.6,395610.0,179.98,180.07,179.37,179.6,395610.0
2022-06-29 09:30:00,179.9,179.9,176.89,177.26,227184.0,179.9,179.9,176.89,177.26,227184.0
2022-06-29 09:40:00,177.26,177.38,175.33,176.84,140297.0,177.26,177.38,175.33,176.84,140297.0
2022-06-29 09:50:00,176.64,179.2,176.43,177.67,149554.0,176.64,179.2,176.43,177.67,149554.0
2022-06-29 10:00:00,177.52,180.66,177.21,180.1,234361.0,177.52,180.66,177.21,180.1,234361.0
2022-06-29 10:10:00,180.12,180.67,177.55,177.72,128893.0,180.12,180.67,177.55,177.72,128893.0
2022-06-29 10:20:00,177.71,179.27,177.29,178.34,95665.0,177.71,179.27,177.29,178.34,95665.0
2022-06-29 10:30:00,178.2,178.8,177.08,178.01,91368.0,178.2,178.8,177.08,178.01,91368.0
2022-06-29 10:40:00,178.01,179.67,177.87,179.27,75037.0,178.01,179.67,177.87,179.27,75037.0
2022-06-29 10:50:00,179.24,179.87,178.11,178.25,121934.0,179.24,179.87,178.11,178.25,121934.0
2022-06-29 11:00:00,178.23,178.52,177.77,178.07,85320.0,178.23,178.52,177.77,178.07,85320.0
2022-06-29 11:10:00,177.95,178.26,177.27,177.29,44995.0,177.95,178.26,177.27,177.29,44995.0
2022-06-29 11:20:00,177.31,177.41,176.32,176.59,132942.0,177.31,177.41,176.32,176.59,132942.0
2022-06-29 11:30:00,176.6,177.11,176.06,176.65,168612.0,176.6,177.11,176.06,176.65,168612.0
2022-06-29 11:40:00,176.62,177.18,175.93,176.81,118282.0,176.62,177.18,175.93,176.81,118282.0
2022-06-29 11:50:00,176.81,178.13,176.6,177.72,90501.0,176.81,178.13,176.6,177.72,90501.0
2022-06-29 12:00:00,177.76,177.76,176.5,176.5,78475.0,177.76,177.76,176.5,176.5,78475.0
2022-06-29 12:10:00,176.56,176.98,176.26,176.88,34836.0,176.56,176.98,176.26,176.88,34836.0
2022-06-29 12:20:00,176.95,177.23,175.4,175.55,108261.0,176.95,177.23,175.4,175.55,108261.0
2022-06-29 12:30:00,175.55,176.46,175.45,176.22,94393.0,175.55,176.46,175.45,176.22,94393.0
2022-06-29 12:40:00,176.14,176.58,175.89,175.89,46083.0,176.14,176.58,175.89,175.89,46083.0
2022-06-29 12:50:00,175.98,176.55,175.77,176.37,50876.0,175.98,176.55,175.77,176.37,50876.0
2022-06-29 13:00:00,176.4,176.51,175.92,176.39,83767.0,176.4,176.51,175.92,176.39,83767.0
2022-06-29 13:10:00,176.5,176.7,175.1,175.61,115434.0,176.5,176.7,175.1,175.61,115434.0
2022-06-29 13:20:00,175.57,176.13,175.15,175.96,40706.0,175.57,176.13,175.15,175.96,40706.0
2022-06-29 13:30:00,175.91,176.25,175.59,176.08,67988.0,175.91,176.25,175.59,176.08,67988.0
2022-06-29 13:40:00,176.14,176.44,175.71,176.1,68751.0,176.14,176.44,175.71,176.1,68751.0
2022-06-29 13:50:00,176.08,176.86,176.01,176.76,44490.0,176.08,176.86,176.01,176.76,44490.0
2022-06-29 14:00:00,176.7,177.68,176.59,177.39,59971.0,176.7,177.68,176.59,177.39,59971.0
2022-06-29 14:10:00,177.33,177.85,177.08,177.6,63529.0,177.33,177.85,177.08,177.6,63529.0
2022-06-29 14:20:00,177.63,177.72,176.88,177.3,78200.0,177.63,177.72,176.88,177.3,78200.0
2022-06-29 14:30:00,177.28,177.29,176.85,176.99,61821.0,177.28,177.29,176.85,176.99,61821.0
2022-06-29 14:40:00,176.99,177.25,176.64,176.84,41167.0,176.99,177.25,176.64,176.84,41167.0
2022-06-29 14:50:00,176.78,177.4,176.78,177.17,45166.0,176.78,177.4,176.78,177.17,45166.0
2022-06-29 15:00:00,177.21,177.62,176.8,177.62,52887.0,177.21,177.62,176.8,177.62,52887.0
2022-06-29 15:10:00,177.44,177.89,177.2,177.46,101795.0,177.44,177.89,177.2,177.46,101795.0
2022-06-29 15:20:00,177.4,178.37,177.21,178.34,91583.0,177.4,178.37,177.21,178.34,91583.0
2022-06-29 15:30:00,178.37,178.5,177.82,178.2,106963.0,178.37,178.5,177.82,178.2,106963.0
2022-06-29 15:40:00,178.2,178.22,177.66,177.84,86240.0,178.2,178.22,177.66,177.84,86240.0
2022-06-29 15:50:00,178.01,178.63,177.37,178.44,273963.0,178.01,178.63,177.37,178.44,273963.0
2022-06-30 09:30:00,177.29,177.29,172.8,172.91,326818.0,177.29,177.29,172.8,172.91,326818.0
2022-06-30 09:40:00,172.8,173.4,171.6,172.22,238171.0,172.8,173.4,171.6,172.22,238171.0
2022-06-30 09:50:00,172.18,172.38,170.57,171.01,211272.0,172.18,172.38,170.57,171.01,211272.0
2022-06-30 10:00:00,171.01,171.11,170.33,170.42,290702.0,171.01,171.11,170.33,170.42,290702.0
2022-06-30 10:10:00,170.35,172.2,170.3,171.89,224605.0,170.35,172.2,170.3,171.89,224605.0
2022-06-30 10:20:00,171.83,172.2,171.41,171.66,160123.0,171.83,172.2,171.41,171.66,160123.0
2022-06-30 10:30:00,171.73,173.56,171.6,172.25,171386.0,171.73,173.56,171.6,172.25,171386.0
2022-06-30 10:40:00,172.25,173.29,171.93,172.96,131201.0,172.25,173.29,171.93,172.96,131201.0
2022-06-30 10:50:00,172.89,174.49,172.73,174.24,143441.0,172.89,174.49,172.73,174.24,143441.0
2022-06-30 11:00:00,174.22,175.1,173.43,174.96,142683.0,174.22,175.1,173.43,174.96,142683.0
2022-06-30 11:10:00,174.99,175.57,174.61,175.27,143287.0,174.99,175.57,174.61,175.27,143287.0
2022-06-30 11:20:00,175.27,176.48,175.04,176.06,148767.0,175.27,176.48,175.04,176.06,148767.0
2022-06-30 11:30:00,176.12,176.59,175.67,176.59,170636.0,176.12,176.59,175.67,176.59,170636.0
2022-06-30 11:40:00,176.65,177.28,176.25,176.81,168652.0,176.65,177.28,176.25,176.81,168652.0
2022-06-30 11:50:00,176.86,177.69,176.49,177.49,126766.0,176.86,177.69,176.49,177.49,126766.0
2022-06-30 12:00:00,177.55,177.55,176.2,176.34,118998.0,177.55,177.55,176.2,176.34,118998.0
2022-06-30 12:10:00,176.32,177.21,176.2,177.12,77828.0,176.32,177.21,176.2,177.12,77828.0
2022-06-30 12:20:00,177.05,178.76,177.01,178.67,117568.0,177.05,178.76,177.01,178.67,117568.0
2022-06-30 12:30:00,178.75,179.45,177.91,178.2,149048.0,178.75,179.45,177.91,178.2,149048.0
2022-06-30 12:40:00,178.23,178.77,177.82,177.82,57355.0,178.23,178.77,177.82,177.82,57355.0
2022-06-30 12:50:00,177.89,178.09,177.5,177.83,35604.0,177.89,178.09,177.5,177.83,35604.0
2022-06-30 13:00:00,177.85,178.27,177.08,177.24,50897.0,177.85,178.27,177.08,177.24,50897.0
2022-06-30 13:10:00,177.3,177.3,176.5,176.67,112021.0,177.3,177.3,176.5,176.67,112021.0
2022-06-30 13:20:00,176.72,177.3,176.52,177.18,49277.0,176.72,177.3,176.52,177.18,49277.0
2022-06-30 13:30:00,177.17,177.45,177.0,177.19,50164.0,177.17,177.45,177.0,177.19,50164.0
2022-06-30 13:40:00,177.28,177.91,176.97,177.84,83296.0,177.28,177.91,176.97,177.84,83296.0
2022-06-30 13:50:00,177.88,178.22,177.38,177.61,73148.0,177.88,178.22,177.38,177.61,73148.0
2022-06-30 14:00:00,177.7,177.73,177.0,177.16,38816.0,177.7,177.73,177.0,177.16,38816.0
2022-06-30 14:10:00,177.2,177.5,176.89,177.25,50867.0,177.2,177.5,176.89,177.25,50867.0
2022-06-30 14:20:00,177.24,177.39,176.08,176.84,101480.0,177.24,177.39,176.08,176.84,101480.0
2022-06-30 14:30:00,176.82,177.02,176.44,176.77,70758.0,176.82,177.02,176.44,176.77,70758.0
2022-06-30 14:40:00,176.74,176.74,175.74,176.18,80717.0,176.74,176.74,175.74,176.18,80717.0
2022-06-30 14:50:00,176.11,176.11,175.25,175.6,70104.0,176.11,176.11,175.25,175.6,70104.0
2022-06-30 15:00:00,175.5,175.82,174.4,174.42,104446.0,175.5,175.82,174.4,174.42,104446.0
2022-06-30 15:10:00,174.41,174.67,174.06,174.24,81195.0,174.41,174.67,174.06,174.24,81195.0
2022-06-30 15:20:00,174.26,175.59,174.23,175.52,86654.0,174.26,175.59,174.23,175.52,86654.0
2022-06-30 15:30:00,175.44,176.16,175.26,175.45,110336.0,175.44,176.16,175.26,175.45,110336.0
2022-06-30 15:40:00,175.38,175.67,174.52,174.59,115649.0,175.38,175.67,174.52,174.59,115649.0
2022-06-30 15:50:00,174.53,175.08,173.9,174.86,399916.0,174.53,175.08,173.9,174.86,399916.0
2022-07-01 09:30:00,176.49,176.96,174.27,174.53,230925.0,176.49,176.96,174.27,174.53,230925.0
2022-07-01 09:40:00,174.55,178.5,174.46,177.66,143021.0,174.55,178.5,174.46,177.66,143021.0
2022-07-01 09:50:00,177.64,179.5,177.45,178.09,193134.0,177.64,179.5,177.45,178.09,193134.0
2022-07-01 10:00:00,178.09,179.43,177.32,178.96,139508.0,178.09,179.43,177.32,178.96,139508.0
2022-07-01 10:10:00,179.03,179.33,177.72,178.65,94895.0,179.03,179.33,177.72,178.65,94895.0
2022-07-01 10:20:00,178.55,179.2,177.22,177.25,121357.0,178.55,179.2,177.22,177.25,121357.0
2022-07-01 10:30:00,177.22,177.47,176.31,176.4,91078.0,177.22,177.47,176.31,176.4,91078.0
2022-07-01 10:40:00,176.47,176.71,175.82,176.43,103155.0,176.47,176.71,175.82,176.43,103155.0
2022-07-01 10:50:00,176.58,177.02,175.29,176.17,89801.0,176.58,177.02,175.29,176.17,89801.0
2022-07-01 11:00:00,176.17,177.69,175.59,177.53,137642.0,176.17,177.69,175.59,177.53,137642.0
2022-07-01 11:10:00,177.42,178.31,177.02,177.99,85691.0,177.42,178.31,177.02,177.99,85691.0
2022-07-01 11:20:00,178.0,178.37,177.25,177.42,75998.0,178.0,178.37,177.25,177.42,75998.0
2022-07-01 11:30:00,177.49,177.94,177.33,177.45,46995.0,177.49,177.94,177.33,177.45,46995.0
2022-07-01 11:40:00,177.32,177.87,176.82,176.82,54750.0,177.32,177.87,176.82,176.82,54750.0
2022-07-01 11:50:00,176.85,176.85,176.03,176.29,102636.0,176.85,176.85,176.03,176.29,102636.0
2022-07-01 12:00:00,176.2,176.28,175.47,175.84,59995.0,176.2,176.28,175.47,175.84,59995.0
2022-07-01 12:10:00,175.72,176.58,175.54,176.3,46641.0,175.72,176.58,175.54,176.3,46641.0
2022-07-01 12:20:00,176.3,176.96,176.21,176.94,42580.0,176.3,176.96,176.21,176.94,42580.0
2022-07-01 12:30:00,176.95,177.16,176.49,176.62,43789.0,176.95,177.16,176.49,176.62,43789.0
2022-07-01 12:40:00,176.75,177.04,176.36,176.66,50619.0,176.75,177.04,176.36,176.66,50619.0
2022-07-01 12:50:00,176.71,177.25,176.07,176.07,59879.0,176.71,177.25,176.07,176.07,59879.0
2022-07-01 13:00:00,176.15,176.42,175.72,175.95,17378.0,176.15,176.42,175.72,175.95,17378.0
2022-07-01 13:10:00,175.96,176.4,175.6,176.04,38520.0,175.96,176.4,175.6,176.04,38520.0
2022-07-01 13:20:00,175.97,176.48,175.9,176.43,34171.0,175.97,176.48,175.9,176.43,34171.0
2022-07-01 13:30:00,176.47,177.24,176.43,176.98,53953.0,176.47,177.24,176.43,176.98,53953.0
2022-07-01 13:40:00,176.95,177.46,176.77,177.39,59076.0,176.95,177.46,176.77,177.39,59076.0
2022-07-01 13:50:00,177.39,177.51,177.18,177.5,33924.0,177.39,177.51,177.18,177.5,33924.0
2022-07-01 14:00:00,177.54,177.64,176.66,176.76,36411.0,177.54,177.64,176.66,176.76,36411.0
2022-07-01 14:10:00,176.75,177.22,176.58,177.18,26680.0,176.75,177.22,176.58,177.18,26680.0
2022-07-01 14:20:00,177.18,177.91,176.95,177.59,35955.0,177.18,177.91,176.95,177.59,35955.0
2022-07-01 14:30:00,177.66,178.53,177.62,178.53,61834.0,177.66,178.53,177.62,178.53,61834.0
2022-07-01 14:40:00,178.51,179.04,178.38,178.89,65902.0,178.51,179.04,178.38,178.89,65902.0
2022-07-01 14:50:00,178.89,179.09,178.49,178.84,68945.0,178.89,179.09,178.49,178.84,68945.0
2022-07-01 15:00:00,178.8,179.15,178.06,178.76,80716.0,178.8,179.15,178.06,178.76,80716.0
2022-07-01 15:10:00,178.71,179.33,178.63,178.74,86151.0,178.71,179.33,178.63,178.74,86151.0
2022-07-01 15:20:00,178.82,179.02,178.32,179.0,71392.0,178.82,179.02,178.32,179.0,71392.0
2022-07-01 15:30:00,179.05,180.08,179.05,180.08,132224.0,179.05,180.08,179.05,180.08,132224.0
2022-07-01 15:40:00,180.08,180.1,179.46,179.75,146837.0,180.08,180.1,179.46,179.75,146837.0
2022-07-01 15:50:00,179.72,180.1,179.02,179.96,310261.0,179.72,180.1,179.02,179.96,310261.0
2022-07-05 09:30:00,176.29,177.37,173.1,173.22,341979.0,176.29,177.37,173.1,173.22,341979.0
2022-07-05 09:40:00,173.21,175.07,173.18,174.34,158765.0,173.21,175.07,173.18,174.34,158765.0
2022-07-05 09:50:00,174.32,174.7,172.68,174.17,148678.0,174.32,174.7,172.68,174.17,148678.0
2022-07-05 10:00:00,174.02,175.11,173.46,175.11,145875.0,174.02,175.11,173.46,175.11,145875.0
2022-07-05 10:10:00,174.93,178.26,174.9,177.84,157539.0,174.93,178.26,174.9,177.84,157539.0
2022-07-05 10:20:00,177.81,179.47,177.71,179.29,136422.0,177.81,179.47,177.71,179.29,136422.0
2022-07-05 10:30:00,179.4,181.42,178.92,181.05,153146.0,179.4,181.42,178.92,181.05,153146.0
2022-07-05 10:40:00,181.02,181.49,179.23,179.52,108682.0,181.02,181.49,179.23,179.52,108682.0
2022-07-05 10:50:00,179.58,179.74,178.85,179.26,53329.0,179.58,179.74,178.85,179.26,53329.0
2022-07-05 11:00:00,179.27,179.31,178.37,178.93,52947.0,179.27,179.31,178.37,178.93,52947.0
2022-07-05 11:10:00,178.95,179.03,178.05,178.47,47823.0,178.95,179.03,178.05,178.47,47823.0
2022-07-05 11:20:00,178.54,179.03,178.29,178.72,45523.0,178.54,179.03,178.29,178.72,45523.0
2022-07-05 11:30:00,178.76,179.04,178.21,178.39,70960.0,178.76,179.04,178.21,178.39,70960.0
2022-07-05 11:40:00,178.52,180.47,178.52,180.46,92627.0,178.52,180.47,178.52,180.46,92627.0
2022-07-05 11:50:00,180.47,181.62,180.35,181.58,129221.0,180.47,181.62,180.35,181.58,129221.0
2022-07-05 12:00:00,181.67,181.95,180.97,181.86,115624.0,181.67,181.95,180.97,181.86,115624.0
2022-07-05 12:10:00,181.84,182.47,181.43,182.01,134010.0,181.84,182.47,181.43,182.01,134010.0
2022-07-05 12:20:00,182.04,182.9,181.89,182.48,71704.0,182.04,182.9,181.89,182.48,71704.0
2022-07-05 12:30:00,182.47,182.78,182.2,182.44,48393.0,182.47,182.78,182.2,182.44,48393.0
2022-07-05 12:40:00,182.5,182.73,181.29,181.38,72347.0,182.5,182.73,181.29,181.38,72347.0
2022-07-05 12:50:00,181.4,181.64,181.15,181.45,59754.0,181.4,181.64,181.15,181.45,59754.0
2022-07-05 13:00:00,181.44,182.43,181.4,182.43,38256.0,181.44,182.43,181.4,182.43,38256.0
2022-07-05 13:10:00,182.45,183.49,182.4,183.47,74229.0,182.45,183.49,182.4,183.47,74229.0
2022-07-05 13:20:00,183.35,183.9,183.13,183.2,77222.0,183.35,183.9,183.13,183.2,77222.0
2022-07-05 13:30:00,183.21,183.93,183.09,183.81,61375.0,183.21,183.93,183.09,183.81,61375.0
2022-07-05 13:40:00,183.83,184.18,183.0,183.3,63517.0,183.83,184.18,183.0,183.3,63517.0
2022-07-05 13:50:00,183.29,183.53,183.14,183.27,55829.0,183.29,183.53,183.14,183.27,55829.0
2022-07-05 14:00:00,183.35,183.7,183.1,183.3,48359.0,183.35,183.7,183.1,183.3,48359.0
2022-07-05 14:10:00,183.34,183.58,182.86,183.37,56444.0,183.34,183.58,182.86,183.37,56444.0
2022-07-05 14:20:00,183.32,183.95,183.19,183.67,46764.0,183.32,183.95,183.19,183.67,46764.0
2022-07-05 14:30:00,183.66,184.86,183.65,184.82,81903.0,183.66,184.86,183.65,184.82,81903.0
2022-07-05 14:40:00,184.8,184.88,183.67,183.78,101422.0,184.8,184.88,183.67,183.78,101422.0
2022-07-05 14:50:00,183.77,184.22,183.67,184.01,50054.0,183.77,184.22,183.67,184.01,50054.0
2022-07-05 15:00:00,183.96,184.37,183.39,184.34,113833.0,183.96,184.37,183.39,184.34,113833.0
2022-07-05 15:10:00,184.36,184.7,183.84,183.95,99941.0,184.36,184.7,183.84,183.95,99941.0
2022-07-05 15:20:00,183.98,185.5,183.93,185.29,108998.0,183.98,185.5,183.93,185.29,108998.0
2022-07-05 15:30:00,185.39,185.84,185.14,185.34,133274.0,185.39,185.84,185.14,185.34,133274.0
2022-07-05 15:40:00,185.36,185.5,184.8,185.35,146890.0,185.36,185.5,184.8,185.35,146890.0
2022-07-05 15:50:00,185.27,185.92,185.03,185.89,351559.0,185.27,185.92,185.03,185.89,351559.0
2022-07-06 09:30:00,185.2,186.22,182.27,183.09,287902.0,185.2,186.22,182.27,183.09,287902.0
2022-07-06 09:40:00,183.11,184.06,181.4,181.46,194627.0,183.11,184.06,181.4,181.46,194627.0
2022-07-06 09:50:00,181.76,183.33,181.09,183.11,209702.0,181.76,183.33,181.09,183.11,209702.0
2022-07-06 10:00:00,183.08,183.19,181.42,182.84,139651.0,183.08,183.19,181.42,182.84,139651.0
2022-07-06 10:10:00,182.84,182.88,180.82,181.83,106506.0,182.84,182.88,180.82,181.83,106506.0
2022-07-06 10:20:00,181.8,182.34,181.11,181.82,68609.0,181.8,182.34,181.11,181.82,68609.0
2022-07-06 10:30:00,181.81,182.68,181.35,182.28,74047.0,181.81,182.68,181.35,182.28,74047.0
2022-07-06 10:40:00,182.26,183.4,181.7,182.59,80970.0,182.26,183.4,181.7,182.59,80970.0
2022-07-06 10:50:00,182.56,183.16,181.76,182.43,63966.0,182.56,183.16,181.76,182.43,63966.0
2022-07-06 11:00:00,182.52,182.77,181.21,182.33,67491.0,182.52,182.77,181.21,182.33,67491.0
2022-07-06 11:10:00,182.06,183.18,181.63,183.01,92610.0,182.06,183.18,181.63,183.01,92610.0
2022-07-06 11:20:00,183.09,183.55,182.19,182.5,74730.0,183.09,183.55,182.19,182.5,74730.0
2022-07-06 11:30:00,182.47,182.68,181.29,182.12,70781.0,182.47,182.68,181.29,182.12,70781.0
2022-07-06 11:40:00,182.21,183.04,181.88,182.86,64704.0,182.21,183.04,181.88,182.86,64704.0
2022-07-06 11:50:00,182.94,183.32,182.66,183.11,46861.0,182.94,183.32,182.66,183.11,46861.0
2022-07-06 12:00:00,183.05,183.7,182.55,183.27,79396.0,183.05,183.7,182.55,183.27,79396.0
2022-07-06 12:10:00,183.31,183.88,183.08,183.58,49474.0,183.31,183.88,183.08,183.58,49474.0
2022-07-06 12:20:00,183.45,183.75,182.83,183.47,37714.0,183.45,183.75,182.83,183.47,37714.0
2022-07-06 12:30:00,183.42,184.34,183.27,184.04,80938.0,183.42,184.34,183.27,184.04,80938.0
2022-07-06 12:40:00,183.95,184.58,183.94,184.14,61130.0,183.95,184.58,183.94,184.14,61130.0
2022-07-06 12:50:00,184.1,184.25,183.66,184.14,51174.0,184.1,184.25,183.66,184.14,51174.0
2022-07-06 13:00:00,184.16,184.65,184.05,184.51,63721.0,184.16,184.65,184.05,184.51,63721.0
2022-07-06 13:10:00,184.49,184.49,183.72,183.81,64845.0,184.49,184.49,183.72,183.81,64845.0
2022-07-06 13:20:00,183.78,184.26,183.47,184.17,42752.0,183.78,184.26,183.47,184.17,42752.0
2022-07-06 13:30:00,184.06,184.58,183.99,184.49,65424.0,184.06,184.58,183.99,184.49,65424.0
2022-07-06 13:40:00,184.48,184.56,183.97,184.29,40799.0,184.48,184.56,183.97,184.29,40799.0
2022-07-06 13:50:00,184.33,184.47,184.09,184.27,20414.0,184.33,184.47,184.09,184.27,20414.0
2022-07-06 14:00:00,184.25,185.02,183.35,184.02,105669.0,184.25,185.02,183.35,184.02,105669.0
2022-07-06 14:10:00,183.86,183.89,182.5,182.73,64840.0,183.86,183.89,182.5,182.73,64840.0
2022-07-06 14:20:00,182.66,184.2,182.3,184.2,78780.0,182.66,184.2,182.3,184.2,78780.0
2022-07-06 14:30:00,184.16,185.08,183.85,184.18,93143.0,184.16,185.08,183.85,184.18,93143.0
2022-07-06 14:40:00,184.23,185.3,184.23,184.97,98351.0,184.23,185.3,184.23,184.97,98351.0
2022-07-06 14:50:00,184.91,185.56,184.83,185.34,53595.0,184.91,185.56,184.83,185.34,53595.0
2022-07-06 15:00:00,185.4,185.4,184.72,185.03,81742.0,185.4,185.4,184.72,185.03,81742.0
2022-07-06 15:10:00,185.02,185.59,184.97,185.37,59920.0,185.02,185.59,184.97,185.37,59920.0
2022-07-06 15:20:00,185.44,185.75,185.12,185.43,70221.0,185.44,185.75,185.12,185.43,70221.0
2022-07-06 15:30:00,185.42,185.82,185.22,185.23,72460.0,185.42,185.82,185.22,185.23,72460.0
2022-07-06 15:40:00,185.25,185.28,184.17,184.24,106555.0,185.25,185.28,184.17,184.24,106555.0
2022-07-06 15:50:00,184.3,184.38,183.28,184.08,288512.0,184.3,184.38,183.28,184.08,288512.0
2022-07-07 09:30:00,184.27,187.84,184.27,186.18,320844.0,184.27,187.84,184.27,186.18,320844.0
2022-07-07 09:40:00,186.23,187.73,186.22,187.26,163586.0,186.23,187.73,186.22,187.26,163586.0
2022-07-07 09:50:00,187.24,187.73,186.57,186.95,176705.0,187.24,187.73,186.57,186.95,176705.0
2022-07-07 10:00:00,186.97,186.97,184.38,185.56,292801.0,186.97,186.97,184.38,185.56,292801.0
2022-07-07 10:10:00,185.66,186.59,185.31,185.62,96545.0,185.66,186.59,185.31,185.62,96545.0
2022-07-07 10:20:00,185.56,185.63,184.61,185.11,94991.0,185.56,185.63,184.61,185.11,94991.0
2022-07-07 10:30:00,185.06,185.2,183.5,184.92,124143.0,185.06,185.2,183.5,184.92,124143.0
2022-07-07 10:40:00,184.95,185.97,184.65,185.76,108075.0,184.95,185.97,184.65,185.76,108075.0
2022-07-07 10:50:00,185.72,186.49,185.72,186.12,93023.0,185.72,186.49,185.72,186.12,93023.0
2022-07-07 11:00:00,186.12,187.19,185.87,186.99,106672.0,186.12,187.19,185.87,186.99,106672.0
2022-07-07 11:10:00,186.98,187.51,186.68,187.0,88706.0,186.98,187.51,186.68,187.0,88706.0
2022-07-07 11:20:00,187.08,187.38,186.75,187.33,93142.0,187.08,187.38,186.75,187.33,93142.0
2022-07-07 11:30:00,187.39,188.09,187.05,187.89,104814.0,187.39,188.09,187.05,187.89,104814.0
2022-07-07 11:40:00,187.91,188.73,187.77,188.66,149282.0,187.91,188.73,187.77,188.66,149282.0
2022-07-07 11:50:00,188.7,189.15,188.5,189.11,81173.0,188.7,189.15,188.5,189.11,81173.0
2022-07-07 12:00:00,189.12,189.76,189.07,189.67,112839.0,189.12,189.76,189.07,189.67,112839.0
2022-07-07 12:10:00,189.6,189.98,189.32,189.49,94585.0,189.6,189.98,189.32,189.49,94585.0
2022-07-07 12:20:00,189.5,189.61,188.94,189.07,68923.0,189.5,189.61,188.94,189.07,68923.0
2022-07-07 12:30:00,189.13,189.49,189.0,189.12,75315.0,189.13,189.49,189.0,189.12,75315.0
2022-07-07 12:40:00,189.11,189.45,188.66,189.17,77514.0,189.11,189.45,188.66,189.17,77514.0
2022-07-07 12:50:00,189.08,189.32,188.9,189.24,60782.0,189.08,189.32,188.9,189.24,60782.0
2022-07-07 13:00:00,189.22,189.45,188.6,188.75,59831.0,189.22,189.45,188.6,188.75,59831.0
2022-07-07 13:10:00,188.73,188.74,188.16,188.6,63867.0,188.73,188.74,188.16,188.6,63867.0
2022-07-07 13:20:00,188.59,188.88,188.52,188.6,35519.0,188.59,188.88,188.52,188.6,35519.0
2022-07-07 13:30:00,188.63,189.16,188.58,189.16,63610.0,188.63,189.16,188.58,189.16,63610.0
2022-07-07 13:40:00,189.11,189.61,188.96,189.56,65421.0,189.11,189.61,188.96,189.56,65421.0
2022-07-07 13:50:00,189.58,189.69,189.35,189.55,47582.0,189.58,189.69,189.35,189.55,47582.0
2022-07-07 14:00:00,189.56,189.9,189.45,189.8,60793.0,189.56,189.9,189.45,189.8,60793.0
2022-07-07 14:10:00,189.81,190.08,189.72,189.91,70726.0,189.81,190.08,189.72,189.91,70726.0
2022-07-07 14:20:00,189.92,190.21,189.83,190.0,88172.0,189.92,190.21,189.83,190.0,88172.0
2022-07-07 14:30:00,189.96,190.08,189.55,189.64,70904.0,189.96,190.08,189.55,189.64,70904.0
2022-07-07 14:40:00,189.6,189.61,189.2,189.59,55459.0,189.6,189.61,189.2,189.59,55459.0
2022-07-07 14:50:00,189.55,189.99,189.47,189.97,53305.0,189.55,189.99,189.47,189.97,53305.0
2022-07-07 15:00:00,189.98,189.99,189.54,189.8,54879.0,189.98,189.99,189.54,189.8,54879.0
2022-07-07 15:10:00,189.78,190.09,189.69,189.99,63576.0,189.78,190.09,189.69,189.99,63576.0
2022-07-07 15:20:00,189.97,190.16,189.5,189.54,83290.0,189.97,190.16,189.5,189.54,83290.0
2022-07-07 15:30:00,189.52,189.93,188.82,188.87,115580.0,189.52,189.93,188.82,188.87,115580.0
2022-07-07 15:40:00,188.86,189.28,188.8,189.25,126471.0,188.86,189.28,188.8,189.25,126471.0
2022-07-07 15:50:00,189.24,189.53,188.95,189.28,295158.0,189.24,189.53,188.95,189.28,295158.0
2022-07-08 09:30:00,186.17,186.17,183.7,185.39,302856.0,186.17,186.17,183.7,185.39,302856.0
2022-07-08 09:40:00,185.24,185.94,184.29,184.29,165956.0,185.24,185.94,184.29,184.29,165956.0
2022-07-08 09:50:00,184.28,184.47,182.8,183.24,218850.0,184.28,184.47,182.8,183.24,218850.0
2022-07-08 10:00:00,183.22,183.94,182.75,183.5,130069.0,183.22,183.94,182.75,183.5,130069.0
2022-07-08 10:10:00,183.47,185.0,183.17,184.79,124823.0,183.47,185.0,183.17,184.79,124823.0
2022-07-08 10:20:00,184.84,187.22,184.43,186.77,158083.0,184.84,187.22,184.43,186.77,158083.0
2022-07-08 10:30:00,186.7,188.33,186.67,187.86,156737.0,186.7,188.33,186.67,187.86,156737.0
2022-07-08 10:40:00,187.85,189.21,187.77,188.47,127256.0,187.85,189.21,187.77,188.47,127256.0
2022-07-08 10:50:00,188.5,188.54,187.6,188.11,141298.0,188.5,188.54,187.6,188.11,141298.0
2022-07-08 11:00:00,188.22,189.2,188.1,189.14,126535.0,188.22,189.2,188.1,189.14,126535.0
2022-07-08 11:10:00,189.09,189.1,188.37,188.54,100965.0,189.09,189.1,188.37,188.54,100965.0
2022-07-08 11:20:00,188.53,189.75,188.53,189.5,99353.0,188.53,189.75,188.53,189.5,99353.0
2022-07-08 11:30:00,189.51,189.91,189.07,189.29,80074.0,189.51,189.91,189.07,189.29,80074.0
2022-07-08 11:40:00,189.35,189.35,187.87,187.93,102509.0,189.35,189.35,187.87,187.93,102509.0
2022-07-08 11:50:00,187.91,188.64,187.76,188.64,84734.0,187.91,188.64,187.76,188.64,84734.0
2022-07-08 12:00:00,188.59,188.68,187.78,187.83,67366.0,188.59,188.68,187.78,187.83,67366.0
2022-07-08 12:10:00,187.82,188.11,187.38,187.72,51855.0,187.82,188.11,187.38,187.72,51855.0
2022-07-08 12:20:00,187.77,187.91,186.66,186.66,85809.0,187.77,187.91,186.66,186.66,85809.0
2022-07-08 12:30:00,186.65,186.89,186.18,186.21,60083.0,186.65,186.89,186.18,186.21,60083.0
2022-07-08 12:40:00,186.22,186.4,185.61,186.18,62686.0,186.22,186.4,185.61,186.18,62686.0
2022-07-08 12:50:00,186.23,186.24,185.79,185.88,37910.0,186.23,186.24,185.79,185.88,37910.0
2022-07-08 13:00:00,185.8,186.28,185.2,185.88,58553.0,185.8,186.28,185.2,185.88,58553.0
2022-07-08 13:10:00,185.92,186.28,185.76,185.9,40077.0,185.92,186.28,185.76,185.9,40077.0
2022-07-08 13:20:00,185.77,186.48,185.51,186.45,62231.0,185.77,186.48,185.51,186.45,62231.0
2022-07-08 13:30:00,186.48,187.04,186.13,187.0,86153.0,186.48,187.04,186.13,187.0,86153.0
2022-07-08 13:40:00,186.98,187.34,186.66,187.33,59231.0,186.98,187.34,186.66,187.33,59231.0
2022-07-08 13:50:00,187.22,187.42,186.81,186.91,56586.0,187.22,187.42,186.81,186.91,56586.0
2022-07-08 14:00:00,186.92,187.44,186.56,187.31,80419.0,186.92,187.44,186.56,187.31,80419.0
2022-07-08 14:10:00,187.39,187.44,186.9,187.14,44785.0,187.39,187.44,186.9,187.14,44785.0
2022-07-08 14:20:00,187.22,187.74,187.09,187.74,67872.0,187.22,187.74,187.09,187.74,67872.0
2022-07-08 14:30:00,187.73,188.26,187.63,188.09,82074.0,187.73,188.26,187.63,188.09,82074.0
2022-07-08 14:40:00,188.09,188.13,187.52,187.57,44278.0,188.09,188.13,187.52,187.57,44278.0
2022-07-08 14:50:00,187.59,187.89,187.28,187.8,45166.0,187.59,187.89,187.28,187.8,45166.0
2022-07-08 15:00:00,187.84,187.88,187.22,187.27,74836.0,187.84,187.88,187.22,187.27,74836.0
2022-07-08 15:10:00,187.27,187.62,187.07,187.41,30576.0,187.27,187.62,187.07,187.41,30576.0
2022-07-08 15:20:00,187.36,187.45,186.82,187.0,68972.0,187.36,187.45,186.82,187.0,68972.0
2022-07-08 15:30:00,186.94,187.13,186.62,186.83,65969.0,186.94,187.13,186.62,186.83,65969.0
2022-07-08 15:40:00,186.93,187.39,186.81,186.96,74972.0,186.93,187.39,186.81,186.96,74972.0
2022-07-08 15:50:00,186.87,187.1,186.61,186.98,251582.0,186.87,187.1,186.61,186.98,251582.0
2022-07-11 09:30:00,184.73,184.99,181.45,181.51,260626.0,184.73,184.99,181.45,181.51,260626.0
2022-07-11 09:40:00,181.5,181.6,179.52,179.6,181238.0,181.5,181.6,179.52,179.6,181238.0
2022-07-11 09:50:00,179.63,179.86,177.85,178.48,236380.0,179.63,179.86,177.85,178.48,236380.0
2022-07-11 10:00:00,178.51,179.42,177.72,178.91,196702.0,178.51,179.42,177.72,178.91,196702.0
2022-07-11 10:10:00,178.92,180.29,178.86,179.86,159098.0,178.92,180.29,178.86,179.86,159098.0
2022-07-11 10:20:00,179.9,180.54,178.99,180.0,154037.0,179.9,180.54,178.99,180.0,154037.0
2022-07-11 10:30:00,180.01,181.1,179.82,180.9,116312.0,180.01,181.1,179.82,180.9,116312.0
2022-07-11 10:40:00,180.85,181.43,180.32,180.67,107697.0,180.85,181.43,180.32,180.67,107697.0
2022-07-11 10:50:00,180.64,180.84,179.45,179.65,86397.0,180.64,180.84,179.45,179.65,86397.0
2022-07-11 11:00:00,179.56,180.59,179.38,180.44,87520.0,179.56,180.59,179.38,180.44,87520.0
2022-07-11 11:10:00,180.52,180.8,180.28,180.41,77307.0,180.52,180.8,180.28,180.41,77307.0
2022-07-11 11:20:00,180.4,180.61,179.55,180.52,85704.0,180.4,180.61,179.55,180.52,85704.0
2022-07-11 11:30:00,180.55,180.8,179.39,180.14,98510.0,180.55,180.8,179.39,180.14,98510.0
2022-07-11 11:40:00,180.14,180.24,179.49,179.83,49491.0,180.14,180.24,179.49,179.83,49491.0
2022-07-11 11:50:00,179.84,180.06,179.57,179.73,41526.0,179.84,180.06,179.57,179.73,41526.0
2022-07-11 12:00:00,179.78,179.91,179.1,179.46,47631.0,179.78,179.91,179.1,179.46,47631.0
2022-07-11 12:10:00,179.32,180.34,179.32,180.04,42072.0,179.32,180.34,179.32,180.04,42072.0
2022-07-11 12:20:00,180.0,180.1,179.42,179.55,33452.0,180.0,180.1,179.42,179.55,33452.0
2022-07-11 12:30:00,179.55,179.79,179.28,179.61,69486.0,179.55,179.79,179.28,179.61,69486.0
2022-07-11 12:40:00,179.57,179.67,179.13,179.17,71893.0,179.57,179.67,179.13,179.17,71893.0
2022-07-11 12:50:00,179.25,179.71,178.98,179.52,46713.0,179.25,179.71,178.98,179.52,46713.0
2022-07-11 13:00:00,179.47,180.48,179.39,180.38,112514.0,179.47,180.48,179.39,180.38,112514.0
2022-07-11 13:10:00,180.33,180.48,179.92,180.04,58039.0,180.33,180.48,179.92,180.04,58039.0
2022-07-11 13:20:00,180.01,180.62,179.94,180.62,41156.0,180.01,180.62,179.94,180.62,41156.0
2022-07-11 13:30:00,180.53,181.05,180.37,180.72,71550.0,180.53,181.05,180.37,180.72,71550.0
2022-07-11 13:40:00,180.72,181.0,180.3,180.5,46295.0,180.72,181.0,180.3,180.5,46295.0
2022-07-11 13:50:00,180.45,180.67,180.02,180.27,27061.0,180.45,180.67,180.02,180.27,27061.0
2022-07-11 14:00:00,180.28,180.29,179.49,179.49,39884.0,180.28,180.29,179.49,179.49,39884.0
2022-07-11 14:10:00,179.48,179.95,179.27,179.69,41479.0,179.48,179.95,179.27,179.69,41479.0
2022-07-11 14:20:00,179.7,179.96,179.21,179.3,48937.0,179.7,179.96,179.21,179.3,48937.0
2022-07-11 14:30:00,179.26,179.45,178.88,179.06,51349.0,179.26,179.45,178.88,179.06,51349.0
2022-07-11 14:40:00,179.03,179.31,178.64,178.7,60837.0,179.03,179.31,178.64,178.7,60837.0
2022-07-11 14:50:00,178.67,178.83,178.25,178.25,49994.0,178.67,178.83,178.25,178.25,49994.0
2022-07-11 15:00:00,178.2,178.49,177.82,177.95,80916.0,178.2,178.49,177.82,177.95,80916.0
2022-07-11 15:10:00,177.94,178.26,177.86,178.14,59426.0,177.94,178.26,177.86,178.14,59426.0
2022-07-11 15:20:00,178.14,178.39,178.0,178.31,64636.0,178.14,178.39,178.0,178.31,64636.0
2022-07-11 15:30:00,178.3,178.43,177.86,178.07,96020.0,178.3,178.43,177.86,178.07,96020.0
2022-07-11 15:40:00,178.07,178.23,177.5,177.65,132364.0,178.07,178.23,177.5,177.65,132364.0
2022-07-11 15:50:00,177.62,177.62,176.89,177.36,362713.0,177.62,177.62,176.89,177.36,362713.0
2022-07-12 09:30:00,177.42,179.79,175.34,179.27,437121.0,177.42,179.79,175.34,179.27,437121.0
2022-07-12 09:40:00,179.09,179.27,175.7,175.7,253545.0,179.09,179.27,175.7,175.7,253545.0
2022-07-12 09:50:00,175.72,176.92,174.8,174.9,225697.0,175.72,176.92,174.8,174.9,225697.0
2022-07-12 10:00:00,174.86,175.21,173.59,174.03,205932.0,174.86,175.21,173.59,174.03,205932.0
2022-07-12 10:10:00,174.2,175.89,173.87,175.65,178175.0,174.2,175.89,173.87,175.65,178175.0
2022-07-12 10:20:00,175.68,176.3,174.4,174.91,170805.0,175.68,176.3,174.4,174.91,170805.0
2022-07-12 10:30:00,174.94,176.12,174.09,174.11,153591.0,174.94,176.12,174.09,174.11,153591.0
2022-07-12 10:40:00,174.13,174.56,173.47,174.12,158274.0,174.13,174.56,173.47,174.12,158274.0
2022-07-12 10:50:00,174.25,175.23,173.62,174.86,116936.0,174.25,175.23,173.62,174.86,116936.0
2022-07-12 11:00:00,174.94,176.97,174.84,176.89,133052.0,174.94,176.97,174.84,176.89,133052.0
2022-07-12 11:10:00,176.79,177.3,175.98,176.7,149430.0,176.79,177.3,175.98,176.7,149430.0
2022-07-12 11:20:00,176.59,177.11,176.38,176.45,69145.0,176.59,177.11,176.38,176.45,69145.0
2022-07-12 11:30:00,176.44,177.27,175.85,176.25,88834.0,176.44,177.27,175.85,176.25,88834.0
2022-07-12 11:40:00,176.23,176.36,175.05,175.56,127473.0,176.23,176.36,175.05,175.56,127473.0
2022-07-12 11:50:00,175.58,176.13,175.01,176.13,44566.0,175.58,176.13,175.01,176.13,44566.0
2022-07-12 12:00:00,176.24,177.02,176.09,176.16,56325.0,176.24,177.02,176.09,176.16,56325.0
2022-07-12 12:10:00,176.15,176.9,176.13,176.61,40325.0,176.15,176.9,176.13,176.61,40325.0
2022-07-12 12:20:00,176.72,177.1,176.45,176.91,41875.0,176.72,177.1,176.45,176.91,41875.0
2022-07-12 12:30:00,176.94,177.55,176.53,176.96,143248.0,176.94,177.55,176.53,176.96,143248.0
2022-07-12 12:40:00,176.9,177.11,176.69,176.78,34382.0,176.9,177.11,176.69,176.78,34382.0
2022-07-12 12:50:00,176.74,176.75,176.14,176.58,49429.0,176.74,176.75,176.14,176.58,49429.0
2022-07-12 13:00:00,176.8,177.22,175.67,176.05,52174.0,176.8,177.22,175.67,176.05,52174.0
2022-07-12 13:10:00,175.91,176.21,175.87,176.15,32435.0,175.91,176.21,175.87,176.15,32435.0
2022-07-12 13:20:00,176.13,176.18,175.63,175.93,37753.0,176.13,176.18,175.63,175.93,37753.0
2022-07-12 13:30:00,175.96,176.4,175.87,176.1,31310.0,175.96,176.4,175.87,176.1,31310.0
2022-07-12 13:40:00,176.07,176.34,175.8,176.11,33423.0,176.07,176.34,175.8,176.11,33423.0
2022-07-12 13:50:00,176.1,176.82,176.09,176.62,38734.0,176.1,176.82,176.09,176.62,38734.0
2022-07-12 14:00:00,176.67,176.71,175.84,176.0,43252.0,176.67,176.71,175.84,176.0,43252.0
2022-07-12 14:10:00,175.95,176.59,175.92,176.46,30992.0,175.95,176.59,175.92,176.46,30992.0
2022-07-12 14:20:00,176.46,176.7,176.35,176.7,23130.0,176.46,176.7,176.35,176.7,23130.0
2022-07-12 14:30:00,176.68,176.77,175.87,176.04,47046.0,176.68,176.77,175.87,176.04,47046.0
2022-07-12 14:40:00,176.03,176.08,175.85,175.99,37847.0,176.03,176.08,175.85,175.99,37847.0
2022-07-12 14:50:00,176.01,176.01,175.17,175.29,74627.0,176.01,176.01,175.17,175.29,74627.0
2022-07-12 15:00:00,175.28,175.29,174.06,174.13,85770.0,175.28,175.29,174.06,174.13,85770.0
2022-07-12 15:10:00,174.17,174.61,173.97,174.49,86921.0,174.17,174.61,173.97,174.49,86921.0
2022-07-12 15:20:00,174.45,174.56,173.93,174.0,71676.0,174.45,174.56,173.93,174.0,71676.0
2022-07-12 15:30:00,173.94,174.1,173.42,173.71,114049.0,173.94,174.1,173.42,173.71,114049.0
2022-07-12 15:40:00,173.73,174.36,173.61,174.12,130624.0,173.73,174.36,173.61,174.12,130624.0
2022-07-12 15:50:00,174.13,174.95,174.12,174.44,277847.0,174.13,174.95,174.12,174.44,277847.0
2022-07-13 09:30:00,170.88,172.5,169.7,171.42,458018.0,170.88,172.5,169.7,171.42,458018.0
2022-07-13 09:40:00,171.54,172.74,170.6,172.69,263186.0,171.54,172.74,170.6,172.69,263186.0
2022-07-13 09:50:00,172.7,172.76,170.33,172.3,220502.0,172.7,172.76,170.33,172.3,220502.0
2022-07-13 10:00:00,172.24,172.81,170.83,171.3,163894.0,172.24,172.81,170.83,171.3,163894.0
2022-07-13 10:10:00,171.3,172.18,170.43,170.47,200913.0,171.3,172.18,170.43,170.47,200913.0
2022-07-13 10:20:00,170.33,171.54,170.2,171.54,129188.0,170.33,171.54,170.2,171.54,129188.0
2022-07-13 10:30:00,171.53,173.0,171.09,172.49,227305.0,171.53,173.0,171.09,172.49,227305.0
2022-07-13 10:40:00,172.56,174.41,172.34,173.95,198416.0,172.56,174.41,172.34,173.95,198416.0
2022-07-13 10:50:00,174.02,174.53,172.85,172.96,158194.0,174.02,174.53,172.85,172.96,158194.0
2022-07-13 11:00:00,172.93,173.5,172.6,173.09,158924.0,172.93,173.5,172.6,173.09,158924.0
2022-07-13 11:10:00,173.15,173.34,172.45,172.52,118670.0,173.15,173.34,172.45,172.52,118670.0
2022-07-13 11:20:00,172.62,173.0,172.14,172.21,165368.0,172.62,173.0,172.14,172.21,165368.0
2022-07-13 11:30:00,172.25,172.59,172.13,172.39,101444.0,172.25,172.59,172.13,172.39,101444.0
2022-07-13 11:40:00,172.31,172.59,171.41,171.87,96524.0,172.31,172.59,171.41,171.87,96524.0
2022-07-13 11:50:00,171.9,172.66,171.8,172.17,63086.0,171.9,172.66,171.8,172.17,63086.0
2022-07-13 12:00:00,172.24,172.76,171.94,172.61,64551.0,172.24,172.76,171.94,172.61,64551.0
2022-07-13 12:10:00,172.52,172.59,171.41,171.56,52833.0,172.52,172.59,171.41,171.56,52833.0
2022-07-13 12:20:00,171.58,172.79,171.5,172.7,77930.0,171.58,172.79,171.5,172.7,77930.0
2022-07-13 12:30:00,172.68,173.2,172.58,173.2,85968.0,172.68,173.2,172.58,173.2,85968.0
2022-07-13 12:40:00,173.21,173.23,172.73,173.03,69789.0,173.21,173.23,172.73,173.03,69789.0
2022-07-13 12:50:00,173.06,173.3,172.94,173.18,68132.0,173.06,173.3,172.94,173.18,68132.0
2022-07-13 13:00:00,173.2,174.06,173.02,173.42,102268.0,173.2,174.06,173.02,173.42,102268.0
2022-07-13 13:10:00,173.47,173.83,173.04,173.28,91169.0,173.47,173.83,173.04,173.28,91169.0
2022-07-13 13:20:00,173.25,173.47,173.05,173.32,65969.0,173.25,173.47,173.05,173.32,65969.0
2022-07-13 13:30:00,173.32,173.43,172.56,172.62,69700.0,173.32,173.43,172.56,172.62,69700.0
2022-07-13 13:40:00,172.58,174.03,172.58,173.88,58863.0,172.58,174.03,172.58,173.88,58863.0
2022-07-13 13:50:00,173.92,174.17,173.72,174.0,53950.0,173.92,174.17,173.72,174.0,53950.0
2022-07-13 14:00:00,174.06,174.06,172.58,172.92,96669.0,174.06,174.06,172.58,172.92,96669.0
2022-07-13 14:10:00,172.93,173.5,172.91,173.47,36304.0,172.93,173.5,172.91,173.47,36304.0
2022-07-13 14:20:00,173.41,174.15,173.26,174.11,45807.0,173.41,174.15,173.26,174.11,45807.0
2022-07-13 14:30:00,174.12,178.08,174.0,178.07,931606.0,174.12,178.08,174.0,178.07,931606.0
2022-07-13 14:40:00,178.07,178.64,176.7,176.71,829090.0,178.07,178.64,176.7,176.71,829090.0
2022-07-13 14:50:00,176.7,178.59,176.3,178.59,792807.0,176.7,178.59,176.3,178.59,792807.0
2022-07-13 15:00:00,178.43,178.88,176.89,177.26,567404.0,178.43,178.88,176.89,177.26,567404.0
2022-07-13 15:10:00,177.33,179.18,177.25,178.74,565921.0,177.33,179.18,177.25,178.74,565921.0
2022-07-13 15:20:00,178.74,178.9,177.06,177.06,462093.0,178.74,178.9,177.06,177.06,462093.0
2022-07-13 15:30:00,177.05,177.39,176.56,177.24,390688.0,177.05,177.39,176.56,177.24,390688.0
2022-07-13 15:40:00,177.24,177.59,176.85,177.33,343737.0,177.24,177.59,176.85,177.33,343737.0
2022-07-13 15:50:00,177.23,177.62,176.52,176.55,644496.0,177.23,177.62,176.52,176.55,644496.0
2022-07-14 09:30:00,175.56,177.52,173.06,173.57,332899.0,175.56,177.52,173.06,173.57,332899.0
2022-07-14 09:40:00,173.65,174.51,172.5,173.68,265677.0,173.65,174.51,172.5,173.68,265677.0
2022-07-14 09:50:00,173.6,174.68,172.7,172.99,163937.0,173.6,174.68,172.7,172.99,163937.0
2022-07-14 10:00:00,172.83,172.88,171.82,172.44,153375.0,172.83,172.88,171.82,172.44,153375.0
2022-07-14 10:10:00,172.41,173.5,172.15,172.74,191637.0,172.41,173.5,172.15,172.74,191637.0
2022-07-14 10:20:00,172.81,174.92,172.8,174.59,201812.0,172.81,174.92,172.8,174.59,201812.0
2022-07-14 10:30:00,174.59,175.84,173.89,174.92,174477.0,174.59,175.84,173.89,174.92,174477.0
2022-07-14 10:40:00,174.92,175.62,174.6,175.07,205567.0,174.92,175.62,174.6,175.07,205567.0
2022-07-14 10:50:00,175.08,175.9,174.48,174.8,192412.0,175.08,175.9,174.48,174.8,192412.0
2022-07-14 11:00:00,174.86,175.78,174.65,175.28,110465.0,174.86,175.78,174.65,175.28,110465.0
2022-07-14 11:10:00,175.25,175.71,174.25,175.15,228979.0,175.25,175.71,174.25,175.15,228979.0
2022-07-14 11:20:00,175.08,175.82,175.08,175.6,140413.0,175.08,175.82,175.08,175.6,140413.0
2022-07-14 11:30:00,175.6,175.8,174.89,175.57,118053.0,175.6,175.8,174.89,175.57,118053.0
2022-07-14 11:40:00,175.58,176.95,175.57,175.9,133346.0,175.58,176.95,175.57,175.9,133346.0
2022-07-14 11:50:00,175.91,176.0,175.31,175.66,92757.0,175.91,176.0,175.31,175.66,92757.0
2022-07-14 12:00:00,175.66,175.99,174.81,175.09,76117.0,175.66,175.99,174.81,175.09,76117.0
2022-07-14 12:10:00,175.18,175.19,174.64,175.1,72020.0,175.18,175.19,174.64,175.1,72020.0
2022-07-14 12:20:00,175.0,175.22,174.19,174.19,97551.0,175.0,175.22,174.19,174.19,97551.0
2022-07-14 12:30:00,174.24,174.44,173.78,174.01,85765.0,174.24,174.44,173.78,174.01,85765.0
2022-07-14 12:40:00,173.98,174.15,172.96,173.11,128712.0,173.98,174.15,172.96,173.11,128712.0
2022-07-14 12:50:00,173.05,173.26,172.83,173.21,73790.0,173.05,173.26,172.83,173.21,73790.0
2022-07-14 13:00:00,173.15,173.25,172.57,173.04,76687.0,173.15,173.25,172.57,173.04,76687.0
2022-07-14 13:10:00,173.03,173.88,172.73,173.48,81591.0,173.03,173.88,172.73,173.48,81591.0
2022-07-14 13:20:00,173.5,173.78,173.21,173.55,86003.0,173.5,173.78,173.21,173.55,86003.0
2022-07-14 13:30:00,173.42,173.55,172.94,173.25,50813.0,173.42,173.55,172.94,173.25,50813.0
2022-07-14 13:40:00,173.23,174.0,173.23,173.85,144715.0,173.23,174.0,173.23,173.85,144715.0
2022-07-14 13:50:00,173.8,173.96,173.1,173.76,93793.0,173.8,173.96,173.1,173.76,93793.0
2022-07-14 14:00:00,173.8,174.0,173.57,173.88,67280.0,173.8,174.0,173.57,173.88,67280.0
2022-07-14 14:10:00,173.88,174.5,173.41,174.36,77913.0,173.88,174.5,173.41,174.36,77913.0
2022-07-14 14:20:00,174.31,174.81,174.29,174.77,89020.0,174.31,174.81,174.29,174.77,89020.0
2022-07-14 14:30:00,174.8,175.51,174.58,175.44,99739.0,174.8,175.51,174.58,175.44,99739.0
2022-07-14 14:40:00,175.43,175.47,174.49,174.65,108539.0,175.43,175.47,174.49,174.65,108539.0
2022-07-14 14:50:00,174.6,174.6,174.02,174.35,105243.0,174.6,174.6,174.02,174.35,105243.0
2022-07-14 15:00:00,174.36,174.54,173.9,174.0,68149.0,174.36,174.54,173.9,174.0,68149.0
2022-07-14 15:10:00,174.0,174.11,173.52,173.91,94365.0,174.0,174.11,173.52,173.91,94365.0
2022-07-14 15:20:00,173.97,174.83,173.9,174.57,83988.0,173.97,174.83,173.9,174.57,83988.0
2022-07-14 15:30:00,174.57,175.06,173.9,174.05,94496.0,174.57,175.06,173.9,174.05,94496.0
2022-07-14 15:40:00,174.09,174.14,173.36,173.66,123391.0,174.09,174.14,173.36,173.66,123391.0
2022-07-14 15:50:00,173.68,175.0,173.68,174.78,405694.0,173.68,175.0,173.68,174.78,405694.0
2022-07-15 09:30:00,175.58,179.06,174.89,177.92,512579.0,175.58,179.06,174.89,177.92,512579.0
2022-07-15 09:40:00,178.0,178.08,175.83,175.88,192238.0,178.0,178.08,175.83,175.88,192238.0
2022-07-15 09:50:00,175.92,176.2,174.56,175.16,225320.0,175.92,176.2,174.56,175.16,225320.0
2022-07-15 10:00:00,175.46,177.6,175.42,177.6,202955.0,175.46,177.6,175.42,177.6,202955.0
2022-07-15 10:10:00,177.59,179.11,177.08,178.72,207877.0,177.59,179.11,177.08,178.72,207877.0
2022-07-15 10:20:00,178.79,179.85,177.8,179.79,247392.0,178.79,179.85,177.8,179.79,247392.0
2022-07-15 10:30:00,179.85,180.0,179.25,179.76,127569.0,179.85,180.0,179.25,179.76,127569.0
2022-07-15 10:40:00,179.77,180.2,179.07,180.0,165700.0,179.77,180.2,179.07,180.0,165700.0
2022-07-15 10:50:00,180.07,180.39,179.12,179.61,172798.0,180.07,180.39,179.12,179.61,172798.0
2022-07-15 11:00:00,179.59,181.48,179.54,181.27,224376.0,179.59,181.48,179.54,181.27,224376.0
2022-07-15 11:10:00,181.33,182.37,181.18,181.98,165174.0,181.33,182.37,181.18,181.98,165174.0
2022-07-15 11:20:00,181.98,183.65,181.88,183.03,310854.0,181.98,183.65,181.88,183.03,310854.0
2022-07-15 11:30:00,183.03,183.93,182.23,183.72,279523.0,183.03,183.93,182.23,183.72,279523.0
2022-07-15 11:40:00,183.71,184.42,183.51,184.28,236653.0,183.71,184.42,183.51,184.28,236653.0
2022-07-15 11:50:00,184.23,184.66,183.8,184.1,270265.0,184.23,184.66,183.8,184.1,270265.0
2022-07-15 12:00:00,184.13,184.72,183.54,184.06,283929.0,184.13,184.72,183.54,184.06,283929.0
2022-07-15 12:10:00,184.03,184.69,183.83,184.69,191834.0,184.03,184.69,183.83,184.69,191834.0
2022-07-15 12:20:00,184.68,185.23,184.46,185.1,260189.0,184.68,185.23,184.46,185.1,260189.0
2022-07-15 12:30:00,185.12,185.63,184.94,184.98,375617.0,185.12,185.63,184.94,184.98,375617.0
2022-07-15 12:40:00,185.02,185.92,184.81,185.71,392133.0,185.02,185.92,184.81,185.71,392133.0
2022-07-15 12:50:00,185.71,186.87,185.62,186.38,443800.0,185.71,186.87,185.62,186.38,443800.0
2022-07-15 13:00:00,186.4,186.4,185.64,185.76,331685.0,186.4,186.4,185.64,185.76,331685.0
2022-07-15 13:10:00,185.8,185.8,184.96,185.52,324604.0,185.8,185.8,184.96,185.52,324604.0
2022-07-15 13:20:00,185.54,185.99,184.82,185.94,197094.0,185.54,185.99,184.82,185.94,197094.0
2022-07-15 13:30:00,185.96,186.25,185.59,186.04,161580.0,185.96,186.25,185.59,186.04,161580.0
2022-07-15 13:40:00,186.09,186.93,186.04,186.73,248267.0,186.09,186.93,186.04,186.73,248267.0
2022-07-15 13:50:00,186.7,187.48,186.6,187.37,301751.0,186.7,187.48,186.6,187.37,301751.0
2022-07-15 14:00:00,187.37,187.93,186.94,187.92,267552.0,187.37,187.93,186.94,187.92,267552.0
2022-07-15 14:10:00,187.94,188.32,187.56,187.75,330055.0,187.94,188.32,187.56,187.75,330055.0
2022-07-15 14:20:00,187.79,188.79,187.67,188.79,292438.0,187.79,188.79,187.67,188.79,292438.0
2022-07-15 14:30:00,188.76,189.01,188.32,188.8,329107.0,188.76,189.01,188.32,188.8,329107.0
2022-07-15 14:40:00,188.82,189.07,188.23,188.37,344654.0,188.82,189.07,188.23,188.37,344654.0
2022-07-15 14:50:00,188.34,188.61,187.6,187.73,367850.0,188.34,188.61,187.6,187.73,367850.0
2022-07-15 15:00:00,187.73,188.39,187.42,188.12,318969.0,187.73,188.39,187.42,188.12,318969.0
2022-07-15 15:10:00,188.05,188.27,187.36,187.62,242479.0,188.05,188.27,187.36,187.62,242479.0
2022-07-15 15:20:00,187.65,188.89,187.65,188.68,362968.0,187.65,188.89,187.65,188.68,362968.0
2022-07-15 15:30:00,188.66,188.69,187.64,187.84,395911.0,188.66,188.69,187.64,187.84,395911.0
2022-07-15 15:40:00,187.82,188.98,187.77,188.61,414555.0,187.82,188.98,187.77,188.61,414555.0
2022-07-15 15:50:00,188.61,189.22,188.49,189.16,908702.0,188.61,189.22,188.49,189.16,908702.0
2022-07-18 09:30:00,192.71,197.93,192.5,194.1,1118282.0,192.71,197.93,192.5,194.1,1118282.0
2022-07-18 09:40:00,194.05,197.67,193.44,197.67,677869.0,194.05,197.67,193.44,197.67,677869.0
2022-07-18 09:50:00,197.58,199.67,197.45,197.89,837618.0,197.58,199.67,197.45,197.89,837618.0
2022-07-18 10:00:00,197.93,198.14,196.34,196.79,509516.0,197.93,198.14,196.34,196.79,509516.0
2022-07-18 10:10:00,196.77,196.95,195.55,196.2,405583.0,196.77,196.95,195.55,196.2,405583.0
2022-07-18 10:20:00,196.11,197.69,195.95,196.05,352492.0,196.11,197.69,195.95,196.05,352492.0
2022-07-18 10:30:00,196.12,197.5,196.08,197.09,362083.0,196.12,197.5,196.08,197.09,362083.0
2022-07-18 10:40:00,197.06,197.23,195.06,195.2,298023.0,197.06,197.23,195.06,195.2,298023.0
2022-07-18 10:50:00,195.14,196.32,194.68,196.28,305540.0,195.14,196.32,194.68,196.28,305540.0
2022-07-18 11:00:00,196.3,196.95,196.15,196.73,195467.0,196.3,196.95,196.15,196.73,195467.0
2022-07-18 11:10:00,196.7,197.89,196.67,197.63,248323.0,196.7,197.89,196.67,197.63,248323.0
2022-07-18 11:20:00,197.64,198.19,197.26,197.9,185887.0,197.64,198.19,197.26,197.9,185887.0
2022-07-18 11:30:00,197.94,198.89,197.42,198.86,281832.0,197.94,198.89,197.42,198.86,281832.0
2022-07-18 11:40:00,198.84,198.86,197.36,197.48,263915.0,198.84,198.86,197.36,197.48,263915.0
2022-07-18 11:50:00,197.46,198.21,197.45,198.09,196258.0,197.46,198.21,197.45,198.09,196258.0
2022-07-18 12:00:00,198.13,198.34,197.35,197.57,155460.0,198.13,198.34,197.35,197.57,155460.0
2022-07-18 12:10:00,197.52,198.43,197.48,197.97,170257.0,197.52,198.43,197.48,197.97,170257.0
2022-07-18 12:20:00,197.97,198.53,197.87,198.31,113337.0,197.97,198.53,197.87,198.31,113337.0
2022-07-18 12:30:00,198.29,198.56,198.09,198.28,135316.0,198.29,198.56,198.09,198.28,135316.0
2022-07-18 12:40:00,198.25,198.49,197.95,198.14,148500.0,198.25,198.49,197.95,198.14,148500.0
2022-07-18 12:50:00,198.14,198.23,197.33,197.63,142979.0,198.14,198.23,197.33,197.63,142979.0
2022-07-18 13:00:00,197.62,198.17,197.6,197.92,136272.0,197.62,198.17,197.6,197.92,136272.0
2022-07-18 13:10:00,197.9,197.93,197.12,197.18,113844.0,197.9,197.93,197.12,197.18,113844.0
2022-07-18 13:20:00,197.17,197.68,196.81,197.39,205909.0,197.17,197.68,196.81,197.39,205909.0
2022-07-18 13:30:00,197.4,197.47,195.85,196.0,228791.0,197.4,197.47,195.85,196.0,228791.0
2022-07-18 13:40:00,195.94,196.1,194.99,195.1,182049.0,195.94,196.1,194.99,195.1,182049.0
2022-07-18 13:50:00,195.16,195.63,194.01,194.42,225918.0,195.16,195.63,194.01,194.42,225918.0
2022-07-18 14:00:00,194.34,194.67,193.78,194.14,239189.0,194.34,194.67,193.78,194.14,239189.0
2022-07-18 14:10:00,194.15,194.98,194.04,194.79,190062.0,194.15,194.98,194.04,194.79,190062.0
2022-07-18 14:20:00,194.77,195.0,193.51,193.62,196805.0,194.77,195.0,193.51,193.62,196805.0
2022-07-18 14:30:00,193.63,194.37,193.22,193.92,233613.0,193.63,194.37,193.22,193.92,233613.0
2022-07-18 14:40:00,193.92,193.95,192.3,192.43,264042.0,193.92,193.95,192.3,192.43,264042.0
2022-07-18 14:50:00,192.42,192.44,191.59,191.99,282661.0,192.42,192.44,191.59,191.99,282661.0
2022-07-18 15:00:00,191.99,192.22,191.48,192.02,264785.0,191.99,192.22,191.48,192.02,264785.0
2022-07-18 15:10:00,192.05,192.53,191.57,192.08,253253.0,192.05,192.53,191.57,192.08,253253.0
2022-07-18 15:20:00,192.06,192.9,190.95,190.95,298863.0,192.06,192.9,190.95,190.95,298863.0
2022-07-18 15:30:00,190.96,191.33,190.18,190.49,336695.0,190.96,191.33,190.18,190.49,336695.0
2022-07-18 15:40:00,190.49,190.74,189.8,189.91,356321.0,190.49,190.74,189.8,189.91,356321.0
2022-07-18 15:50:00,189.88,191.09,189.83,190.81,551523.0,189.88,191.09,189.83,190.81,551523.0
2022-07-19 09:30:00,193.16,194.23,190.41,191.42,706925.0,193.16,194.23,190.41,191.42,706925.0
2022-07-19 09:40:00,191.41,192.21,188.4,189.58,730810.0,191.41,192.21,188.4,189.58,730810.0
2022-07-19 09:50:00,189.49,192.74,188.74,192.49,431502.0,189.49,192.74,188.74,192.49,431502.0
2022-07-19 10:00:00,192.47,192.47,190.12,191.35,400632.0,192.47,192.47,190.12,191.35,400632.0
2022-07-19 10:10:00,191.47,193.14,191.05,191.8,410138.0,191.47,193.14,191.05,191.8,410138.0
2022-07-19 10:20:00,191.74,193.94,191.74,193.81,296951.0,191.74,193.94,191.74,193.81,296951.0
2022-07-19 10:30:00,193.9,194.19,193.2,193.68,320884.0,193.9,194.19,193.2,193.68,320884.0
2022-07-19 10:40:00,193.66,195.65,193.41,195.37,409904.0,193.66,195.65,193.41,195.37,409904.0
2022-07-19 10:50:00,195.37,196.94,195.3,196.6,500968.0,195.37,196.94,195.3,196.6,500968.0
2022-07-19 11:00:00,196.61,197.32,195.76,197.31,362096.0,196.61,197.32,195.76,197.31,362096.0
2022-07-19 11:10:00,197.33,197.88,197.19,197.31,378137.0,197.33,197.88,197.19,197.31,378137.0
2022-07-19 11:20:00,197.28,198.23,196.9,197.51,446743.0,197.28,198.23,196.9,197.51,446743.0
2022-07-19 11:30:00,197.5,197.88,197.05,197.83,305163.0,197.5,197.88,197.05,197.83,305163.0
2022-07-19 11:40:00,197.88,197.99,196.86,196.9,279636.0,197.88,197.99,196.86,196.9,279636.0
2022-07-19 11:50:00,196.89,197.55,196.88,197.55,193416.0,196.89,197.55,196.88,197.55,193416.0
2022-07-19 12:00:00,197.5,197.84,197.02,197.78,238329.0,197.5,197.84,197.02,197.78,238329.0
2022-07-19 12:10:00,197.78,198.49,197.67,197.94,378163.0,197.78,198.49,197.67,197.94,378163.0
2022-07-19 12:20:00,197.96,198.05,197.61,197.88,302295.0,197.96,198.05,197.61,197.88,302295.0
2022-07-19 12:30:00,197.89,198.64,197.73,198.44,318056.0,197.89,198.64,197.73,198.44,318056.0
2022-07-19 12:40:00,198.42,198.58,197.7,197.96,232499.0,198.42,198.58,197.7,197.96,232499.0
2022-07-19 12:50:00,197.95,198.96,197.9,198.96,275076.0,197.95,198.96,197.9,198.96,275076.0
2022-07-19 13:00:00,198.93,199.38,197.94,197.97,444129.0,198.93,199.38,197.94,197.97,444129.0
2022-07-19 13:10:00,198.0,198.16,197.74,198.06,263556.0,198.0,198.16,197.74,198.06,263556.0
2022-07-19 13:20:00,198.07,199.07,198.0,198.54,355501.0,198.07,199.07,198.0,198.54,355501.0
2022-07-19 13:30:00,198.49,200.14,198.37,199.72,508078.0,198.49,200.14,198.37,199.72,508078.0
2022-07-19 13:40:00,199.78,200.37,199.23,199.43,406447.0,199.78,200.37,199.23,199.43,406447.0
2022-07-19 13:50:00,199.4,199.93,199.27,199.68,285775.0,199.4,199.93,199.27,199.68,285775.0
2022-07-19 14:00:00,199.71,200.64,199.71,200.52,277956.0,199.71,200.64,199.71,200.52,277956.0
2022-07-19 14:10:00,200.5,200.85,200.21,200.82,261145.0,200.5,200.85,200.21,200.82,261145.0
2022-07-19 14:20:00,200.82,201.8,200.38,200.53,505092.0,200.82,201.8,200.38,200.53,505092.0
2022-07-19 14:30:00,200.52,201.3,200.32,200.82,244302.0,200.52,201.3,200.32,200.82,244302.0
2022-07-19 14:40:00,200.85,201.58,200.1,200.63,397075.0,200.85,201.58,200.1,200.63,397075.0
2022-07-19 14:50:00,200.64,200.9,200.32,200.68,251784.0,200.64,200.9,200.32,200.68,251784.0
2022-07-19 15:00:00,200.68,200.77,200.02,200.55,305731.0,200.68,200.77,200.02,200.55,305731.0
2022-07-19 15:10:00,200.53,201.39,200.48,200.72,494101.0,200.53,201.39,200.48,200.72,494101.0
2022-07-19 15:20:00,200.74,200.97,200.31,200.39,314701.0,200.74,200.97,200.31,200.39,314701.0
2022-07-19 15:30:00,200.4,200.73,199.86,200.0,608784.0,200.4,200.73,199.86,200.0,608784.0
2022-07-19 15:40:00,200.0,200.84,199.95,200.41,727474.0,200.0,200.84,199.95,200.41,727474.0
2022-07-19 15:50:00,200.44,201.97,200.36,201.63,1393204.0,200.44,201.97,200.36,201.63,1393204.0
2022-07-20 09:30:00,208.17,208.4,200.51,203.2,4062925.0,208.17,208.4,200.51,203.2,4062925.0
2022-07-20 09:40:00,203.27,205.86,200.1,205.38,2411333.0,203.27,205.86,200.1,205.38,2411333.0
2022-07-20 09:50:00,205.4,208.32,202.86,203.66,2164033.0,205.4,208.32,202.86,203.66,2164033.0
2022-07-20 10:00:00,203.59,205.2,202.1,204.75,1562374.0,203.59,205.2,202.1,204.75,1562374.0
2022-07-20 10:10:00,204.66,208.8,204.56,208.05,1934482.0,204.66,208.8,204.56,208.05,1934482.0
2022-07-20 10:20:00,208.1,209.79,207.14,209.09,1697529.0,208.1,209.79,207.14,209.09,1697529.0
2022-07-20 10:30:00,209.08,210.6,207.71,208.51,1403264.0,209.08,210.6,207.71,208.51,1403264.0
2022-07-20 10:40:00,208.37,209.71,207.12,209.07,1148927.0,208.37,209.71,207.12,209.07,1148927.0
2022-07-20 10:50:00,209.16,210.6,208.85,209.71,911718.0,209.16,210.6,208.85,209.71,911718.0
2022-07-20 11:00:00,209.73,209.73,207.64,207.8,941071.0,209.73,209.73,207.64,207.8,941071.0
2022-07-20 11:10:00,207.84,208.82,207.21,207.94,590118.0,207.84,208.82,207.21,207.94,590118.0
2022-07-20 11:20:00,208.0,210.24,207.98,210.11,912368.0,208.0,210.24,207.98,210.11,912368.0
2022-07-20 11:30:00,210.11,211.97,210.04,211.69,1083707.0,210.11,211.97,210.04,211.69,1083707.0
2022-07-20 11:40:00,211.67,214.29,211.14,213.52,1212101.0,211.67,214.29,211.14,213.52,1212101.0
2022-07-20 11:50:00,213.57,215.44,213.51,214.35,1386773.0,213.57,215.44,213.51,214.35,1386773.0
2022-07-20 12:00:00,214.4,216.49,213.61,215.88,1365165.0,214.4,216.49,213.61,215.88,1365165.0
2022-07-20 12:10:00,215.91,216.83,214.8,216.0,983679.0,215.91,216.83,214.8,216.0,983679.0
2022-07-20 12:20:00,216.01,216.18,215.03,215.06,588317.0,216.01,216.18,215.03,215.06,588317.0
2022-07-20 12:30:00,215.02,216.97,214.88,216.07,856862.0,215.02,216.97,214.88,216.07,856862.0
2022-07-20 12:40:00,216.12,216.46,212.12,212.94,963456.0,216.12,216.46,212.12,212.94,963456.0
2022-07-20 12:50:00,212.88,214.48,212.86,214.31,773323.0,212.88,214.48,212.86,214.31,773323.0
2022-07-20 13:00:00,214.31,214.31,211.01,211.25,875918.0,214.31,214.31,211.01,211.25,875918.0
2022-07-20 13:10:00,211.13,211.56,209.0,211.48,1257738.0,211.13,211.56,209.0,211.48,1257738.0
2022-07-20 13:20:00,211.53,212.72,210.9,212.4,645941.0,211.53,212.72,210.9,212.4,645941.0
2022-07-20 13:30:00,212.33,213.76,212.0,213.5,643414.0,212.33,213.76,212.0,213.5,643414.0
2022-07-20 13:40:00,213.6,214.09,212.91,213.2,674094.0,213.6,214.09,212.91,213.2,674094.0
2022-07-20 13:50:00,213.24,213.75,212.33,212.66,520465.0,213.24,213.75,212.33,212.66,520465.0
2022-07-20 14:00:00,212.65,213.19,211.64,212.66,566188.0,212.65,213.19,211.64,212.66,566188.0
2022-07-20 14:10:00,212.67,213.35,211.76,213.28,565122.0,212.67,213.35,211.76,213.28,565122.0
2022-07-20 14:20:00,213.32,214.96,213.01,214.62,643283.0,213.32,214.96,213.01,214.62,643283.0
2022-07-20 14:30:00,214.57,215.76,214.55,214.95,709673.0,214.57,215.76,214.55,214.95,709673.0
2022-07-20 14:40:00,214.99,215.01,213.62,214.36,557152.0,214.99,215.01,213.62,214.36,557152.0
2022-07-20 14:50:00,214.32,214.78,213.21,214.35,594520.0,214.32,214.78,213.21,214.35,594520.0
2022-07-20 15:00:00,214.35,215.28,213.64,214.71,655416.0,214.35,215.28,213.64,214.71,655416.0
2022-07-20 15:10:00,214.68,215.48,214.37,214.51,483095.0,214.68,215.48,214.37,214.51,483095.0
2022-07-20 15:20:00,214.54,215.49,214.18,215.32,416017.0,214.54,215.49,214.18,215.32,416017.0
2022-07-20 15:30:00,215.32,215.38,214.22,214.54,459368.0,215.32,215.38,214.22,214.54,459368.0
2022-07-20 15:40:00,214.54,216.0,214.51,215.9,744083.0,214.54,216.0,214.51,215.9,744083.0
2022-07-20 15:50:00,215.9,216.96,215.71,216.33,1259068.0,215.9,216.96,215.71,216.33,1259068.0
2022-07-21 09:30:00,214.3,215.83,211.5,214.39,1081352.0,214.3,215.83,211.5,214.39,1081352.0
2022-07-21 09:40:00,214.39,217.58,212.81,216.64,739601.0,214.39,217.58,212.81,216.64,739601.0
2022-07-21 09:50:00,216.68,218.22,215.93,217.13,709861.0,216.68,218.22,215.93,217.13,709861.0
2022-07-21 10:00:00,217.15,218.27,215.11,215.44,724609.0,217.15,218.27,215.11,215.44,724609.0
2022-07-21 10:10:00,215.37,216.25,214.35,215.41,671659.0,215.37,216.25,214.35,215.41,671659.0
2022-07-21 10:20:00,215.4,215.48,212.75,213.21,663673.0,215.4,215.48,212.75,213.21,663673.0
2022-07-21 10:30:00,213.18,213.76,212.47,213.54,428736.0,213.18,213.76,212.47,213.54,428736.0
2022-07-21 10:40:00,213.66,215.46,213.32,215.25,389111.0,213.66,215.46,213.32,215.25,389111.0
2022-07-21 10:50:00,215.36,216.78,215.33,216.33,436480.0,215.36,216.78,215.33,216.33,436480.0
2022-07-21 11:00:00,216.36,217.74,216.01,217.44,480363.0,216.36,217.74,216.01,217.44,480363.0
2022-07-21 11:10:00,217.39,217.5,215.9,216.49,380246.0,217.39,217.5,215.9,216.49,380246.0
2022-07-21 11:20:00,216.38,216.65,214.7,216.29,341004.0,216.38,216.65,214.7,216.29,341004.0
2022-07-21 11:30:00,216.36,217.83,215.64,216.9,368019.0,216.36,217.83,215.64,216.9,368019.0
2022-07-21 11:40:00,216.82,217.43,216.51,216.62,261182.0,216.82,217.43,216.51,216.62,261182.0
2022-07-21 11:50:00,216.6,217.39,216.06,217.03,264697.0,216.6,217.39,216.06,217.03,264697.0
2022-07-21 12:00:00,216.94,219.11,216.9,218.82,420253.0,216.94,219.11,216.9,218.82,420253.0
2022-07-21 12:10:00,218.83,219.46,218.25,219.22,342079.0,218.83,219.46,218.25,219.22,342079.0
2022-07-21 12:20:00,219.14,219.7,218.53,219.45,293607.0,219.14,219.7,218.53,219.45,293607.0
2022-07-21 12:30:00,219.45,219.96,219.06,219.96,262493.0,219.45,219.96,219.06,219.96,262493.0
2022-07-21 12:40:00,219.93,219.96,218.51,218.67,274976.0,219.93,219.96,218.51,218.67,274976.0
2022-07-21 12:50:00,218.67,219.35,218.66,219.34,220868.0,218.67,219.35,218.66,219.34,220868.0
2022-07-21 13:00:00,219.3,219.99,219.05,219.62,334866.0,219.3,219.99,219.05,219.62,334866.0
2022-07-21 13:10:00,219.76,219.81,218.91,219.53,268014.0,219.76,219.81,218.91,219.53,268014.0
2022-07-21 13:20:00,219.5,219.88,218.63,219.53,319076.0,219.5,219.88,218.63,219.53,319076.0
2022-07-21 13:30:00,219.53,220.82,219.0,220.8,443215.0,219.53,220.82,219.0,220.8,443215.0
2022-07-21 13:40:00,220.8,221.28,220.1,220.28,559739.0,220.8,221.28,220.1,220.28,559739.0
2022-07-21 13:50:00,220.25,220.8,219.32,220.65,390832.0,220.25,220.8,219.32,220.65,390832.0
2022-07-21 14:00:00,220.72,221.36,220.35,220.97,310673.0,220.72,221.36,220.35,220.97,310673.0
2022-07-21 14:10:00,220.97,221.97,220.92,221.78,364717.0,220.97,221.97,220.92,221.78,364717.0
2022-07-21 14:20:00,221.67,222.49,221.19,222.22,457063.0,221.67,222.49,221.19,222.22,457063.0
2022-07-21 14:30:00,222.2,222.92,221.83,222.11,505596.0,222.2,222.92,221.83,222.11,505596.0
2022-07-21 14:40:00,222.11,222.28,221.35,221.46,438284.0,222.11,222.28,221.35,221.46,438284.0
2022-07-21 14:50:00,221.48,221.78,221.23,221.29,287740.0,221.48,221.78,221.23,221.29,287740.0
2022-07-21 15:00:00,221.26,222.39,220.7,222.28,338076.0,221.26,222.39,220.7,222.28,338076.0
2022-07-21 15:10:00,222.31,222.31,221.2,221.87,247776.0,222.31,222.31,221.2,221.87,247776.0
2022-07-21 15:20:00,221.78,222.23,221.5,222.13,227546.0,221.78,222.23,221.5,222.13,227546.0
2022-07-21 15:30:00,222.15,223.44,222.11,222.84,559677.0,222.15,223.44,222.11,222.84,559677.0
2022-07-21 15:40:00,222.82,223.39,222.63,223.31,467173.0,222.82,223.39,222.63,223.31,467173.0
2022-07-21 15:50:00,223.28,224.32,223.28,223.89,1054027.0,223.28,224.32,223.28,223.89,1054027.0
2022-07-22 09:30:00,222.42,226.97,221.25,226.73,1092725.0,222.42,226.97,221.25,226.73,1092725.0
2022-07-22 09:40:00,226.71,228.63,225.32,228.63,990401.0,226.71,228.63,225.32,228.63,990401.0
2022-07-22 09:50:00,228.63,229.35,224.52,224.93,1009791.0,228.63,229.35,224.52,224.93,1009791.0
2022-07-22 10:00:00,225.11,225.17,223.29,224.5,790765.0,225.11,225.17,223.29,224.5,790765.0
2022-07-22 10:10:00,224.5,225.67,223.51,223.55,585159.0,224.5,225.67,223.51,223.55,585159.0
2022-07-22 10:20:00,223.59,223.61,221.04,221.85,899029.0,223.59,223.61,221.04,221.85,899029.0
2022-07-22 10:30:00,221.8,222.97,220.97,222.74,520714.0,221.8,222.97,220.97,222.74,520714.0
2022-07-22 10:40:00,222.71,222.88,222.0,222.53,400671.0,222.71,222.88,222.0,222.53,400671.0
2022-07-22 10:50:00,222.53,223.33,221.82,222.4,388211.0,222.53,223.33,221.82,222.4,388211.0
2022-07-22 11:00:00,222.41,222.5,221.34,222.18,379579.0,222.41,222.5,221.34,222.18,379579.0
2022-07-22 11:10:00,222.15,222.81,221.8,222.39,317439.0,222.15,222.81,221.8,222.39,317439.0
2022-07-22 11:20:00,222.35,222.4,220.13,220.23,331728.0,222.35,222.4,220.13,220.23,331728.0
2022-07-22 11:30:00,220.18,220.65,218.86,219.25,441474.0,220.18,220.65,218.86,219.25,441474.0
2022-07-22 11:40:00,219.23,219.72,219.1,219.52,284477.0,219.23,219.72,219.1,219.52,284477.0
2022-07-22 11:50:00,219.55,220.55,219.24,220.45,319444.0,219.55,220.55,219.24,220.45,319444.0
2022-07-22 12:00:00,220.52,220.74,219.73,219.79,252773.0,220.52,220.74,219.73,219.79,252773.0
2022-07-22 12:10:00,219.71,220.46,219.2,219.79,254198.0,219.71,220.46,219.2,219.79,254198.0
2022-07-22 12:20:00,219.82,220.51,219.51,220.28,159972.0,219.82,220.51,219.51,220.28,159972.0
2022-07-22 12:30:00,220.34,221.47,220.18,220.81,236562.0,220.34,221.47,220.18,220.81,236562.0
2022-07-22 12:40:00,220.78,221.08,220.31,220.81,131359.0,220.78,221.08,220.31,220.81,131359.0
2022-07-22 12:50:00,220.83,221.4,220.32,220.54,133063.0,220.83,221.4,220.32,220.54,133063.0
2022-07-22 13:00:00,220.57,220.57,219.72,219.91,132089.0,220.57,220.57,219.72,219.91,132089.0
2022-07-22 13:10:00,219.87,219.94,219.17,219.2,185500.0,219.87,219.94,219.17,219.2,185500.0
2022-07-22 13:20:00,219.21,219.66,218.85,219.54,197698.0,219.21,219.66,218.85,219.54,197698.0
2022-07-22 13:30:00,219.51,219.51,218.92,219.3,140314.0,219.51,219.51,218.92,219.3,140314.0
2022-07-22 13:40:00,219.3,219.9,218.97,219.69,126389.0,219.3,219.9,218.97,219.69,126389.0
2022-07-22 13:50:00,219.59,219.88,219.26,219.57,131465.0,219.59,219.88,219.26,219.57,131465.0
2022-07-22 14:00:00,219.63,219.81,218.98,219.33,195674.0,219.63,219.81,218.98,219.33,195674.0
2022-07-22 14:10:00,219.33,219.54,218.91,219.47,175043.0,219.33,219.54,218.91,219.47,175043.0
2022-07-22 14:20:00,219.35,219.59,218.62,219.0,127046.0,219.35,219.59,218.62,219.0,127046.0
2022-07-22 14:30:00,218.94,220.1,218.44,219.98,234366.0,218.94,220.1,218.44,219.98,234366.0
2022-07-22 14:40:00,219.93,220.19,219.1,220.18,194353.0,219.93,220.19,219.1,220.18,194353.0
2022-07-22 14:50:00,220.15,220.85,219.93,220.69,209694.0,220.15,220.85,219.93,220.69,209694.0
2022-07-22 15:00:00,220.64,221.0,220.02,220.29,178581.0,220.64,221.0,220.02,220.29,178581.0
2022-07-22 15:10:00,220.35,221.14,220.09,220.63,186606.0,220.35,221.14,220.09,220.63,186606.0
2022-07-22 15:20:00,220.6,221.29,220.57,220.77,186289.0,220.6,221.29,220.57,220.77,186289.0
2022-07-22 15:30:00,220.81,220.85,220.12,220.26,200255.0,220.81,220.85,220.12,220.26,200255.0
2022-07-22 15:40:00,220.28,220.36,219.5,220.07,270450.0,220.28,220.36,219.5,220.07,270450.0
2022-07-22 15:50:00,220.09,220.6,219.86,220.44,568038.0,220.09,220.6,219.86,220.44,568038.0
2022-07-25 09:30:00,221.19,223.92,220.84,221.42,613104.0,221.19,223.92,220.84,221.42,613104.0
2022-07-25 09:40:00,221.36,225.23,221.36,221.97,724364.0,221.36,225.23,221.36,221.97,724364.0
2022-07-25 09:50:00,221.97,225.21,221.69,223.24,406980.0,221.97,225.21,221.69,223.24,406980.0
2022-07-25 10:00:00,223.36,223.93,222.55,223.47,299991.0,223.36,223.93,222.55,223.47,299991.0
2022-07-25 10:10:00,223.51,224.27,221.85,222.1,350424.0,223.51,224.27,221.85,222.1,350424.0
2022-07-25 10:20:00,222.04,223.16,222.0,222.39,288623.0,222.04,223.16,222.0,222.39,288623.0
2022-07-25 10:30:00,222.53,223.72,222.15,222.72,212657.0,222.53,223.72,222.15,222.72,212657.0
2022-07-25 10:40:00,222.71,223.42,222.02,222.02,200222.0,222.71,223.42,222.02,222.02,200222.0
2022-07-25 10:50:00,222.11,222.27,220.49,220.5,252573.0,222.11,222.27,220.49,220.5,252573.0
2022-07-25 11:00:00,220.46,220.61,219.61,220.16,282915.0,220.46,220.61,219.61,220.16,282915.0
2022-07-25 11:10:00,220.15,220.29,218.75,219.24,274220.0,220.15,220.29,218.75,219.24,274220.0
2022-07-25 11:20:00,219.23,220.78,219.08,220.67,229032.0,219.23,220.78,219.08,220.67,229032.0
2022-07-25 11:30:00,220.63,221.2,220.26,220.44,216132.0,220.63,221.2,220.26,220.44,216132.0
2022-07-25 11:40:00,220.42,221.18,220.34,220.96,147444.0,220.42,221.18,220.34,220.96,147444.0
2022-07-25 11:50:00,220.92,221.06,220.46,220.97,111849.0,220.92,221.06,220.46,220.97,111849.0
2022-07-25 12:00:00,220.9,221.24,220.49,220.52,136042.0,220.9,221.24,220.49,220.52,136042.0
2022-07-25 12:10:00,220.46,220.71,219.87,220.01,159122.0,220.46,220.71,219.87,220.01,159122.0
2022-07-25 12:20:00,220.0,220.61,219.93,220.24,114974.0,220.0,220.61,219.93,220.24,114974.0
2022-07-25 12:30:00,220.19,220.49,220.04,220.2,63709.0,220.19,220.49,220.04,220.2,63709.0
2022-07-25 12:40:00,220.22,221.38,220.18,221.0,114128.0,220.22,221.38,220.18,221.0,114128.0
2022-07-25 12:50:00,220.98,221.05,220.18,220.37,64851.0,220.98,221.05,220.18,220.37,64851.0
2022-07-25 13:00:00,220.36,220.93,220.19,220.83,94774.0,220.36,220.93,220.19,220.83,94774.0
2022-07-25 13:10:00,220.84,220.92,220.32,220.42,68040.0,220.84,220.92,220.32,220.42,68040.0
2022-07-25 13:20:00,220.43,220.74,220.12,220.64,91166.0,220.43,220.74,220.12,220.64,91166.0
2022-07-25 13:30:00,220.67,220.97,219.85,219.94,109217.0,220.67,220.97,219.85,219.94,109217.0
2022-07-25 13:40:00,219.96,220.0,219.55,219.77,98165.0,219.96,220.0,219.55,219.77,98165.0
2022-07-25 13:50:00,219.81,219.82,219.1,219.14,93592.0,219.81,219.82,219.1,219.14,93592.0
2022-07-25 14:00:00,219.09,219.36,218.76,218.83,87024.0,219.09,219.36,218.76,218.83,87024.0
2022-07-25 14:10:00,218.8,218.89,218.4,218.58,168736.0,218.8,218.89,218.4,218.58,168736.0
2022-07-25 14:20:00,218.53,218.64,218.02,218.49,125209.0,218.53,218.64,218.02,218.49,125209.0
2022-07-25 14:30:00,218.52,219.01,218.42,218.66,174704.0,218.52,219.01,218.42,218.66,174704.0
2022-07-25 14:40:00,218.69,218.9,217.68,217.85,147958.0,218.69,218.9,217.68,217.85,147958.0
2022-07-25 14:50:00,217.83,217.92,217.22,217.47,147679.0,217.83,217.92,217.22,217.47,147679.0
2022-07-25 15:00:00,217.42,217.8,216.62,216.81,169230.0,217.42,217.8,216.62,216.81,169230.0
2022-07-25 15:10:00,216.82,217.4,216.35,217.24,186538.0,216.82,217.4,216.35,217.24,186538.0
2022-07-25 15:20:00,217.28,217.59,217.01,217.01,181128.0,217.28,217.59,217.01,217.01,181128.0
2022-07-25 15:30:00,217.06,217.65,216.58,217.6,234005.0,217.06,217.65,216.58,217.6,234005.0
2022-07-25 15:40:00,217.59,217.95,217.5,217.9,259468.0,217.59,217.95,217.5,217.9,259468.0
2022-07-25 15:50:00,217.91,218.66,217.75,218.53,388763.0,217.91,218.66,217.75,218.53,388763.0
2022-07-26 09:30:00,216.58,217.61,215.58,216.82,336195.0,216.58,217.61,215.58,216.82,336195.0
2022-07-26 09:40:00,216.84,218.66,216.0,216.78,283561.0,216.84,218.66,216.0,216.78,283561.0
2022-07-26 09:50:00,216.85,218.33,216.85,217.61,242406.0,216.85,218.33,216.85,217.61,242406.0
2022-07-26 10:00:00,217.53,218.99,216.8,218.62,291228.0,217.53,218.99,216.8,218.62,291228.0
2022-07-26 10:10:00,218.72,219.39,217.11,217.4,214660.0,218.72,219.39,217.11,217.4,214660.0
2022-07-26 10:20:00,217.44,217.5,215.64,215.74,243771.0,217.44,217.5,215.64,215.74,243771.0
2022-07-26 10:30:00,215.66,215.76,214.9,215.14,240125.0,215.66,215.76,214.9,215.14,240125.0
2022-07-26 10:40:00,215.13,215.63,214.83,215.22,291308.0,215.13,215.63,214.83,215.22,291308.0
2022-07-26 10:50:00,215.11,215.4,214.16,215.12,266539.0,215.11,215.4,214.16,215.12,266539.0
2022-07-26 11:00:00,215.09,215.63,214.08,214.14,170318.0,215.09,215.63,214.08,214.14,170318.0
2022-07-26 11:10:00,214.23,214.91,214.14,214.6,132477.0,214.23,214.91,214.14,214.6,132477.0
2022-07-26 11:20:00,214.6,214.66,213.42,213.71,126801.0,214.6,214.66,213.42,213.71,126801.0
2022-07-26 11:30:00,213.67,214.12,213.43,213.9,101541.0,213.67,214.12,213.43,213.9,101541.0
2022-07-26 11:40:00,213.87,214.83,213.87,214.33,86112.0,213.87,214.83,213.87,214.33,86112.0
2022-07-26 11:50:00,214.38,214.8,213.93,214.16,70516.0,214.38,214.8,213.93,214.16,70516.0
2022-07-26 12:00:00,214.16,214.45,213.6,214.0,127419.0,214.16,214.45,213.6,214.0,127419.0
2022-07-26 12:10:00,213.97,215.14,213.88,215.11,135698.0,213.97,215.14,213.88,215.11,135698.0
2022-07-26 12:20:00,215.16,215.29,214.38,215.03,92584.0,215.16,215.29,214.38,215.03,92584.0
2022-07-26 12:30:00,215.06,215.45,214.79,214.86,78161.0,215.06,215.45,214.79,214.86,78161.0
2022-07-26 12:40:00,214.79,214.87,214.01,214.06,100582.0,214.79,214.87,214.01,214.06,100582.0
2022-07-26 12:50:00,214.08,214.71,214.05,214.44,56186.0,214.08,214.71,214.05,214.44,56186.0
2022-07-26 13:00:00,214.43,215.06,214.11,215.06,79666.0,214.43,215.06,214.11,215.06,79666.0
2022-07-26 13:10:00,215.03,215.1,213.94,214.19,98056.0,215.03,215.1,213.94,214.19,98056.0
2022-07-26 13:20:00,214.14,214.5,214.0,214.37,62667.0,214.14,214.5,214.0,214.37,62667.0
2022-07-26 13:30:00,214.39,214.42,213.28,213.37,89409.0,214.39,214.42,213.28,213.37,89409.0
2022-07-26 13:40:00,213.33,213.65,213.24,213.4,94189.0,213.33,213.65,213.24,213.4,94189.0
2022-07-26 13:50:00,213.46,213.57,213.3,213.46,64513.0,213.46,213.57,213.3,213.46,64513.0
2022-07-26 14:00:00,213.5,214.52,213.4,213.93,140973.0,213.5,214.52,213.4,213.93,140973.0
2022-07-26 14:10:00,214.02,214.49,213.5,213.54,83893.0,214.02,214.49,213.5,213.54,83893.0
2022-07-26 14:20:00,213.5,213.59,213.1,213.15,48666.0,213.5,213.59,213.1,213.15,48666.0
2022-07-26 14:30:00,213.17,213.47,212.9,213.05,86314.0,213.17,213.47,212.9,213.05,86314.0
2022-07-26 14:40:00,213.05,213.17,212.39,212.4,92300.0,213.05,213.17,212.39,212.4,92300.0
2022-07-26 14:50:00,212.46,212.71,211.78,212.34,155899.0,212.46,212.71,211.78,212.34,155899.0
2022-07-26 15:00:00,212.33,212.94,211.64,211.79,204419.0,212.33,212.94,211.64,211.79,204419.0
2022-07-26 15:10:00,211.75,213.47,211.71,212.94,202907.0,211.75,213.47,211.71,212.94,202907.0
2022-07-26 15:20:00,212.92,213.08,212.37,212.63,124177.0,212.92,213.08,212.37,212.63,124177.0
2022-07-26 15:30:00,212.64,213.26,212.51,213.26,128918.0,212.64,213.26,212.51,213.26,128918.0
2022-07-26 15:40:00,213.21,213.43,212.62,212.88,209233.0,213.21,213.43,212.62,212.88,209233.0
2022-07-26 15:50:00,212.9,214.48,212.62,213.91,486237.0,212.9,214.48,212.62,213.91,486237.0
2022-07-27 09:30:00,216.22,218.32,215.04,215.92,293395.0,216.22,218.32,215.04,215.92,293395.0
2022-07-27 09:40:00,215.91,216.76,214.58,216.6,182055.0,215.91,216.76,214.58,216.6,182055.0
2022-07-27 09:50:00,216.8,217.22,216.0,216.5,144986.0,216.8,217.22,216.0,216.5,144986.0
2022-07-27 10:00:00,216.51,218.16,216.14,217.52,162598.0,216.51,218.16,216.14,217.52,162598.0
2022-07-27 10:10:00,217.62,218.77,217.21,218.65,155506.0,217.62,218.77,217.21,218.65,155506.0
2022-07-27 10:20:00,218.67,218.74,216.91,217.07,147157.0,218.67,218.74,216.91,217.07,147157.0
2022-07-27 10:30:00,217.09,217.4,216.24,217.33,125684.0,217.09,217.4,216.24,217.33,125684.0
2022-07-27 10:40:00,217.31,217.84,216.36,217.72,88001.0,217.31,217.84,216.36,217.72,88001.0
2022-07-27 10:50:00,217.68,219.39,217.38,219.32,214711.0,217.68,219.39,217.38,219.32,214711.0
2022-07-27 11:00:00,219.36,220.35,219.3,219.84,227375.0,219.36,220.35,219.3,219.84,227375.0
2022-07-27 11:10:00,219.85,220.1,219.4,219.63,106950.0,219.85,220.1,219.4,219.63,106950.0
2022-07-27 11:20:00,219.65,220.74,219.53,220.52,137225.0,219.65,220.74,219.53,220.52,137225.0
2022-07-27 11:30:00,220.51,220.62,219.82,220.38,100449.0,220.51,220.62,219.82,220.38,100449.0
2022-07-27 11:40:00,220.33,221.21,220.25,220.89,148825.0,220.33,221.21,220.25,220.89,148825.0
2022-07-27 11:50:00,220.87,221.5,220.79,221.25,109919.0,220.87,221.5,220.79,221.25,109919.0
2022-07-27 12:00:00,221.21,221.88,220.79,221.64,107522.0,221.21,221.88,220.79,221.64,107522.0
2022-07-27 12:10:00,221.68,222.06,221.28,221.54,137632.0,221.68,222.06,221.28,221.54,137632.0
2022-07-27 12:20:00,221.47,221.92,221.27,221.51,68768.0,221.47,221.92,221.27,221.51,68768.0
2022-07-27 12:30:00,221.5,222.17,221.12,221.72,101075.0,221.5,222.17,221.12,221.72,101075.0
2022-07-27 12:40:00,221.76,222.56,221.44,221.51,135210.0,221.76,222.56,221.44,221.51,135210.0
2022-07-27 12:50:00,221.5,221.99,221.46,221.65,80103.0,221.5,221.99,221.46,221.65,80103.0
2022-07-27 13:00:00,221.59,221.96,221.33,221.52,107222.0,221.59,221.96,221.33,221.52,107222.0
2022-07-27 13:10:00,221.5,222.61,221.5,222.14,126640.0,221.5,222.61,221.5,222.14,126640.0
2022-07-27 13:20:00,222.09,222.32,221.56,221.9,74123.0,222.09,222.32,221.56,221.9,74123.0
2022-07-27 13:30:00,221.95,222.14,221.59,221.86,67171.0,221.95,222.14,221.59,221.86,67171.0
2022-07-27 13:40:00,221.85,222.19,221.44,221.61,78485.0,221.85,222.19,221.44,221.61,78485.0
2022-07-27 13:50:00,221.66,221.75,221.1,221.38,67942.0,221.66,221.75,221.1,221.38,67942.0
2022-07-27 14:00:00,221.48,222.74,220.77,221.1,194649.0,221.48,222.74,220.77,221.1,194649.0
2022-07-27 14:10:00,221.22,222.88,221.15,222.78,175279.0,221.22,222.88,221.15,222.78,175279.0
2022-07-27 14:20:00,222.79,223.27,222.4,222.71,144713.0,222.79,223.27,222.4,222.71,144713.0
2022-07-27 14:30:00,222.66,224.43,221.75,224.36,270060.0,222.66,224.43,221.75,224.36,270060.0
2022-07-27 14:40:00,224.49,225.5,224.19,224.33,278947.0,224.49,225.5,224.19,224.33,278947.0
2022-07-27 14:50:00,224.38,225.16,223.69,224.14,159102.0,224.38,225.16,223.69,224.14,159102.0
2022-07-27 15:00:00,224.12,224.89,223.32,224.8,200402.0,224.12,224.89,223.32,224.8,200402.0
2022-07-27 15:10:00,224.81,224.85,223.72,224.06,155537.0,224.81,224.85,223.72,224.06,155537.0
2022-07-27 15:20:00,224.19,226.39,224.02,226.34,266264.0,224.19,226.39,224.02,226.34,266264.0
2022-07-27 15:30:00,226.38,226.96,226.05,226.49,313976.0,226.38,226.96,226.05,226.49,313976.0
2022-07-27 15:40:00,226.49,226.92,226.44,226.62,334688.0,226.49,226.92,226.44,226.62,334688.0
2022-07-27 15:50:00,226.73,227.78,226.63,226.75,839247.0,226.73,227.78,226.63,226.75,839247.0
2022-07-28 09:30:00,224.68,228.1,224.1,224.25,451481.0,224.68,228.1,224.1,224.25,451481.0
2022-07-28 09:40:00,224.21,224.47,220.75,221.19,392700.0,224.21,224.47,220.75,221.19,392700.0
2022-07-28 09:50:00,221.21,222.18,219.94,221.07,300974.0,221.21,222.18,219.94,221.07,300974.0
2022-07-28 10:00:00,221.16,222.28,219.84,220.01,243495.0,221.16,222.28,219.84,220.01,243495.0
2022-07-28 10:10:00,220.09,221.46,219.67,221.18,189227.0,220.09,221.46,219.67,221.18,189227.0
2022-07-28 10:20:00,221.2,221.48,220.2,220.95,173001.0,221.2,221.48,220.2,220.95,173001.0
2022-07-28 10:30:00,220.95,221.96,220.09,221.71,161450.0,220.95,221.96,220.09,221.71,161450.0
2022-07-28 10:40:00,221.71,223.69,221.41,223.63,228534.0,221.71,223.69,221.41,223.63,228534.0
2022-07-28 10:50:00,223.57,224.93,223.35,224.91,272484.0,223.57,224.93,223.35,224.91,272484.0
2022-07-28 11:00:00,224.83,227.22,224.76,226.72,329259.0,224.83,227.22,224.76,226.72,329259.0
2022-07-28 11:10:00,226.74,226.76,224.75,224.99,226076.0,226.74,226.76,224.75,224.99,226076.0
2022-07-28 11:20:00,225.08,226.19,224.52,226.1,188825.0,225.08,226.19,224.52,226.1,188825.0
2022-07-28 11:30:00,226.09,226.3,225.37,225.91,155491.0,226.09,226.3,225.37,225.91,155491.0
2022-07-28 11:40:00,225.94,226.57,225.01,225.59,155205.0,225.94,226.57,225.01,225.59,155205.0
2022-07-28 11:50:00,225.67,226.25,225.0,225.0,144540.0,225.67,226.25,225.0,225.0,144540.0
2022-07-28 12:00:00,225.04,225.46,224.5,224.63,135075.0,225.04,225.46,224.5,224.63,135075.0
2022-07-28 12:10:00,224.7,225.45,224.35,224.39,191135.0,224.7,225.45,224.35,224.39,191135.0
2022-07-28 12:20:00,224.38,225.11,224.06,224.9,79455.0,224.38,225.11,224.06,224.9,79455.0
2022-07-28 12:30:00,224.95,225.65,224.83,225.44,51926.0,224.95,225.65,224.83,225.44,51926.0
2022-07-28 12:40:00,225.46,225.69,224.81,224.84,107582.0,225.46,225.69,224.81,224.84,107582.0
2022-07-28 12:50:00,224.84,225.27,224.41,224.67,58858.0,224.84,225.27,224.41,224.67,58858.0
2022-07-28 13:00:00,224.62,224.7,223.77,223.91,69123.0,224.62,224.7,223.77,223.91,69123.0
2022-07-28 13:10:00,224.0,224.91,224.0,224.81,57385.0,224.0,224.91,224.0,224.81,57385.0
2022-07-28 13:20:00,224.82,225.27,224.67,224.76,88420.0,224.82,225.27,224.67,224.76,88420.0
2022-07-28 13:30:00,224.81,225.67,224.68,225.4,105508.0,224.81,225.67,224.68,225.4,105508.0
2022-07-28 13:40:00,225.43,225.67,224.94,224.99,107944.0,225.43,225.67,224.94,224.99,107944.0
2022-07-28 13:50:00,224.93,225.04,224.41,224.58,71893.0,224.93,225.04,224.41,224.58,71893.0
2022-07-28 14:00:00,224.66,224.77,223.88,224.03,84338.0,224.66,224.77,223.88,224.03,84338.0
2022-07-28 14:10:00,224.04,224.22,223.31,223.88,126790.0,224.04,224.22,223.31,223.88,126790.0
2022-07-28 14:20:00,223.85,224.37,223.76,224.12,88587.0,223.85,224.37,223.76,224.12,88587.0
2022-07-28 14:30:00,224.21,224.88,224.04,224.88,78904.0,224.21,224.88,224.04,224.88,78904.0
2022-07-28 14:40:00,224.91,225.63,224.78,225.55,77818.0,224.91,225.63,224.78,225.55,77818.0
2022-07-28 14:50:00,225.59,225.68,224.52,225.47,114333.0,225.59,225.68,224.52,225.47,114333.0
2022-07-28 15:00:00,225.47,225.88,224.97,225.38,130391.0,225.47,225.88,224.97,225.38,130391.0
2022-07-28 15:10:00,225.36,225.45,224.82,225.27,77335.0,225.36,225.45,224.82,225.27,77335.0
2022-07-28 15:20:00,225.33,225.75,225.23,225.68,77679.0,225.33,225.75,225.23,225.68,77679.0
2022-07-28 15:30:00,225.69,226.09,225.28,225.38,103863.0,225.69,226.09,225.28,225.38,103863.0
2022-07-28 15:40:00,225.42,225.93,225.04,225.87,143142.0,225.42,225.93,225.04,225.87,143142.0
2022-07-28 15:50:00,225.85,226.25,225.75,226.02,320118.0,225.85,226.25,225.75,226.02,320118.0
2022-07-29 09:30:00,223.16,225.95,222.4,225.73,458047.0,223.16,225.95,222.4,225.73,458047.0
2022-07-29 09:40:00,225.77,230.25,225.59,228.79,637000.0,225.77,230.25,225.59,228.79,637000.0
2022-07-29 09:50:00,228.68,230.06,227.64,228.83,268593.0,228.68,230.06,227.64,228.83,268593.0
2022-07-29 10:00:00,228.71,230.5,228.3,230.12,253585.0,228.71,230.5,228.3,230.12,253585.0
2022-07-29 10:10:00,230.1,230.75,228.83,229.34,206789.0,230.1,230.75,228.83,229.34,206789.0
2022-07-29 10:20:00,229.33,230.19,228.52,229.71,166030.0,229.33,230.19,228.52,229.71,166030.0
2022-07-29 10:30:00,229.65,229.87,227.98,228.31,174257.0,229.65,229.87,227.98,228.31,174257.0
2022-07-29 10:40:00,228.31,228.66,227.54,227.75,143595.0,228.31,228.66,227.54,227.75,143595.0
2022-07-29 10:50:00,227.68,228.15,226.35,226.38,201590.0,227.68,228.15,226.35,226.38,201590.0
2022-07-29 11:00:00,226.32,227.06,225.83,226.04,129063.0,226.32,227.06,225.83,226.04,129063.0
2022-07-29 11:10:00,226.04,226.65,225.78,226.45,133200.0,226.04,226.65,225.78,226.45,133200.0
2022-07-29 11:20:00,226.52,226.88,225.26,225.51,107546.0,226.52,226.88,225.26,225.51,107546.0
2022-07-29 11:30:00,225.37,225.62,224.5,224.99,110021.0,225.37,225.62,224.5,224.99,110021.0
2022-07-29 11:40:00,225.1,225.36,224.75,224.96,83562.0,225.1,225.36,224.75,224.96,83562.0
2022-07-29 11:50:00,224.99,225.11,224.61,225.06,70599.0,224.99,225.11,224.61,225.06,70599.0
2022-07-29 12:00:00,225.09,225.84,224.25,224.5,83445.0,225.09,225.84,224.25,224.5,83445.0
2022-07-29 12:10:00,224.5,225.47,224.16,225.28,45492.0,224.5,225.47,224.16,225.28,45492.0
2022-07-29 12:20:00,225.35,225.42,224.43,224.87,43980.0,225.35,225.42,224.43,224.87,43980.0
2022-07-29 12:30:00,224.81,225.69,224.7,225.54,41469.0,224.81,225.69,224.7,225.54,41469.0
2022-07-29 12:40:00,225.5,226.45,225.22,226.19,58119.0,225.5,226.45,225.22,226.19,58119.0
2022-07-29 12:50:00,226.19,226.38,226.01,226.12,40276.0,226.19,226.38,226.01,226.12,40276.0
2022-07-29 13:00:00,226.14,226.24,225.78,226.2,36273.0,226.14,226.24,225.78,226.2,36273.0
2022-07-29 13:10:00,226.2,226.39,225.82,226.09,52982.0,226.2,226.39,225.82,226.09,52982.0
2022-07-29 13:20:00,226.06,226.06,225.13,225.21,49876.0,226.06,226.06,225.13,225.21,49876.0
2022-07-29 13:30:00,225.17,225.85,224.87,225.7,64315.0,225.17,225.85,224.87,225.7,64315.0
2022-07-29 13:40:00,225.79,226.62,225.6,226.57,90610.0,225.79,226.62,225.6,226.57,90610.0
2022-07-29 13:50:00,226.58,226.58,226.04,226.15,54977.0,226.58,226.58,226.04,226.15,54977.0
2022-07-29 14:00:00,226.1,226.18,224.55,225.02,140745.0,226.1,226.18,224.55,225.02,140745.0
2022-07-29 14:10:00,225.01,225.78,224.97,225.75,70676.0,225.01,225.78,224.97,225.75,70676.0
2022-07-29 14:20:00,225.73,226.17,225.66,225.97,116029.0,225.73,226.17,225.66,225.97,116029.0
2022-07-29 14:30:00,226.0,226.93,225.98,226.72,97198.0,226.0,226.93,225.98,226.72,97198.0
2022-07-29 14:40:00,226.65,226.65,225.84,225.97,64564.0,226.65,226.65,225.84,225.97,64564.0
2022-07-29 14:50:00,225.94,225.97,225.68,225.86,64512.0,225.94,225.97,225.68,225.86,64512.0
2022-07-29 15:00:00,225.86,226.27,225.57,225.82,85030.0,225.86,226.27,225.57,225.82,85030.0
2022-07-29 15:10:00,225.83,225.93,225.48,225.8,67200.0,225.83,225.93,225.48,225.8,67200.0
2022-07-29 15:20:00,225.74,226.03,225.59,225.86,74797.0,225.74,226.03,225.59,225.86,74797.0
2022-07-29 15:30:00,225.87,226.06,225.6,225.66,101086.0,225.87,226.06,225.6,225.66,101086.0
2022-07-29 15:40:00,225.67,225.93,224.99,225.87,176089.0,225.67,225.93,224.99,225.87,176089.0
2022-07-29 15:50:00,225.9,226.0,224.7,224.89,402529.0,225.9,226.0,224.7,224.89,402529.0
2022-08-01 09:30:00,223.09,223.91,221.15,221.68,273744.0,223.09,223.91,221.15,221.68,273744.0
2022-08-01 09:40:00,221.66,223.62,221.0,223.02,253643.0,221.66,223.62,221.0,223.02,253643.0
2022-08-01 09:50:00,223.06,225.05,222.56,223.93,196004.0,223.06,225.05,222.56,223.93,196004.0
2022-08-01 10:00:00,223.86,225.75,223.56,225.33,115299.0,223.86,225.75,223.56,225.33,115299.0
2022-08-01 10:10:00,225.39,225.98,224.6,224.62,145603.0,225.39,225.98,224.6,224.62,145603.0
2022-08-01 10:20:00,224.59,225.33,224.02,225.28,166701.0,224.59,225.33,224.02,225.28,166701.0
2022-08-01 10:30:00,225.29,227.12,225.29,226.75,130770.0,225.29,227.12,225.29,226.75,130770.0
2022-08-01 10:40:00,226.69,227.55,226.49,227.25,119336.0,226.69,227.55,226.49,227.25,119336.0
2022-08-01 10:50:00,227.35,228.19,227.29,227.98,115257.0,227.35,228.19,227.29,227.98,115257.0
2022-08-01 11:00:00,228.03,228.39,226.77,227.09,117252.0,228.03,228.39,226.77,227.09,117252.0
2022-08-01 11:10:00,227.14,227.59,226.33,226.33,67588.0,227.14,227.59,226.33,226.33,67588.0
2022-08-01 11:20:00,226.28,228.18,226.23,227.76,101154.0,226.28,228.18,226.23,227.76,101154.0
2022-08-01 11:30:00,227.76,227.76,226.82,227.25,65960.0,227.76,227.76,226.82,227.25,65960.0
2022-08-01 11:40:00,227.24,228.09,227.23,227.89,52819.0,227.24,228.09,227.23,227.89,52819.0
2022-08-01 11:50:00,227.82,228.21,227.62,227.77,50620.0,227.82,228.21,227.62,227.77,50620.0
2022-08-01 12:00:00,227.8,227.98,226.47,226.47,73945.0,227.8,227.98,226.47,226.47,73945.0
2022-08-01 12:10:00,226.47,226.5,225.54,226.23,95490.0,226.47,226.5,225.54,226.23,95490.0
2022-08-01 12:20:00,226.22,226.83,225.95,226.29,45165.0,226.22,226.83,225.95,226.29,45165.0
2022-08-01 12:30:00,226.25,226.35,225.8,225.86,44009.0,226.25,226.35,225.8,225.86,44009.0
2022-08-01 12:40:00,225.83,226.09,225.52,225.62,58613.0,225.83,226.09,225.52,225.62,58613.0
2022-08-01 12:50:00,225.58,225.94,225.19,225.7,53967.0,225.58,225.94,225.19,225.7,53967.0
2022-08-01 13:00:00,225.61,225.69,224.5,225.29,59694.0,225.61,225.69,224.5,225.29,59694.0
2022-08-01 13:10:00,225.31,225.6,224.6,224.64,59197.0,225.31,225.6,224.6,224.64,59197.0
2022-08-01 13:20:00,224.69,225.26,224.35,224.51,52998.0,224.69,225.26,224.35,224.51,52998.0
2022-08-01 13:30:00,224.46,224.68,223.84,224.1,53683.0,224.46,224.68,223.84,224.1,53683.0
2022-08-01 13:40:00,224.11,224.15,223.15,223.83,69459.0,224.11,224.15,223.15,223.83,69459.0
2022-08-01 13:50:00,223.77,224.45,223.5,224.33,65873.0,223.77,224.45,223.5,224.33,65873.0
2022-08-01 14:00:00,224.35,224.85,223.89,224.76,47155.0,224.35,224.85,223.89,224.76,47155.0
2022-08-01 14:10:00,224.72,225.85,224.5,225.4,58582.0,224.72,225.85,224.5,225.4,58582.0
2022-08-01 14:20:00,225.44,226.05,225.2,226.01,49465.0,225.44,226.05,225.2,226.01,49465.0
2022-08-01 14:30:00,225.99,226.14,225.63,225.83,54077.0,225.99,226.14,225.63,225.83,54077.0
2022-08-01 14:40:00,225.86,226.0,225.26,225.71,77963.0,225.86,226.0,225.26,225.71,77963.0
2022-08-01 14:50:00,225.71,226.38,225.54,226.23,70078.0,225.71,226.38,225.54,226.23,70078.0
2022-08-01 15:00:00,226.28,226.34,225.73,226.01,37348.0,226.28,226.34,225.73,226.01,37348.0
2022-08-01 15:10:00,226.01,226.44,225.61,225.76,63313.0,226.01,226.44,225.61,225.76,63313.0
2022-08-01 15:20:00,225.74,225.8,225.02,225.21,35341.0,225.74,225.8,225.02,225.21,35341.0
2022-08-01 15:30:00,225.12,225.92,225.12,225.88,40874.0,225.12,225.92,225.12,225.88,40874.0
2022-08-01 15:40:00,225.89,226.25,225.57,225.92,84607.0,225.89,226.25,225.57,225.92,84607.0
2022-08-01 15:50:00,226.04,226.37,225.66,226.24,217509.0,226.04,226.37,225.66,226.24,217509.0
2022-08-02 09:30:00,222.81,226.99,221.96,226.63,228660.0,222.81,226.99,221.96,226.63,228660.0
2022-08-02 09:40:00,226.73,228.2,226.0,226.96,168429.0,226.73,228.2,226.0,226.96,168429.0
2022-08-02 09:50:00,227.05,227.6,225.42,226.87,111278.0,227.05,227.6,225.42,226.87,111278.0
2022-08-02 10:00:00,226.92,227.21,224.08,224.16,137203.0,226.92,227.21,224.08,224.16,137203.0
2022-08-02 10:10:00,224.08,225.99,223.22,224.97,97730.0,224.08,225.99,223.22,224.97,97730.0
2022-08-02 10:20:00,224.97,225.48,223.32,224.53,84868.0,224.97,225.48,223.32,224.53,84868.0
2022-08-02 10:30:00,224.4,224.8,223.01,223.81,95073.0,224.4,224.8,223.01,223.81,95073.0
2022-08-02 10:40:00,223.77,224.81,223.33,224.19,96311.0,223.77,224.81,223.33,224.19,96311.0
2022-08-02 10:50:00,224.16,225.34,224.1,224.5,88846.0,224.16,225.34,224.1,224.5,88846.0
2022-08-02 11:00:00,224.73,225.26,224.4,224.59,70947.0,224.73,225.26,224.4,224.59,70947.0
2022-08-02 11:10:00,224.61,224.61,223.55,223.69,111435.0,224.61,224.61,223.55,223.69,111435.0
2022-08-02 11:20:00,223.6,224.55,223.28,224.36,106727.0,223.6,224.55,223.28,224.36,106727.0
2022-08-02 11:30:00,224.37,224.75,223.26,224.64,118361.0,224.37,224.75,223.26,224.64,118361.0
2022-08-02 11:40:00,224.54,224.86,224.23,224.65,45575.0,224.54,224.86,224.23,224.65,45575.0
2022-08-02 11:50:00,224.71,224.92,224.13,224.28,53393.0,224.71,224.92,224.13,224.28,53393.0
2022-08-02 12:00:00,224.41,225.0,224.23,224.66,48318.0,224.41,225.0,224.23,224.66,48318.0
2022-08-02 12:10:00,224.62,225.59,224.5,225.56,56392.0,224.62,225.59,224.5,225.56,56392.0
2022-08-02 12:20:00,225.53,226.34,225.47,226.15,90768.0,225.53,226.34,225.47,226.15,90768.0
2022-08-02 12:30:00,226.26,226.55,225.93,226.5,98219.0,226.26,226.55,225.93,226.5,98219.0
2022-08-02 12:40:00,226.48,226.85,226.1,226.35,91355.0,226.48,226.85,226.1,226.35,91355.0
2022-08-02 12:50:00,226.37,226.42,225.75,225.81,56255.0,226.37,226.42,225.75,225.81,56255.0
2022-08-02 13:00:00,225.81,225.9,225.02,225.49,56791.0,225.81,225.9,225.02,225.49,56791.0
2022-08-02 13:10:00,225.43,225.86,225.32,225.69,67187.0,225.43,225.86,225.32,225.69,67187.0
2022-08-02 13:20:00,225.68,225.81,224.14,224.3,82163.0,225.68,225.81,224.14,224.3,82163.0
2022-08-02 13:30:00,224.17,224.17,222.19,222.38,135780.0,224.17,224.17,222.19,222.38,135780.0
2022-08-02 13:40:00,222.43,222.78,221.75,222.02,115038.0,222.43,222.78,221.75,222.02,115038.0
2022-08-02 13:50:00,222.02,222.65,221.91,222.5,128964.0,222.02,222.65,221.91,222.5,128964.0
2022-08-02 14:00:00,222.47,223.02,222.05,222.95,114341.0,222.47,223.02,222.05,222.95,114341.0
2022-08-02 14:10:00,222.92,223.2,222.4,222.52,87227.0,222.92,223.2,222.4,222.52,87227.0
2022-08-02 14:20:00,222.53,223.33,222.23,223.27,71928.0,222.53,223.33,222.23,223.27,71928.0
2022-08-02 14:30:00,223.22,223.78,222.97,223.03,75746.0,223.22,223.78,222.97,223.03,75746.0
2022-08-02 14:40:00,223.06,223.2,222.39,223.0,75149.0,223.06,223.2,222.39,223.0,75149.0
2022-08-02 14:50:00,223.03,223.09,221.9,222.19,118518.0,223.03,223.09,221.9,222.19,118518.0
2022-08-02 15:00:00,222.19,222.63,221.99,222.13,91596.0,222.19,222.63,221.99,222.13,91596.0
2022-08-02 15:10:00,222.13,222.41,221.4,221.65,110607.0,222.13,222.41,221.4,221.65,110607.0
2022-08-02 15:20:00,221.6,221.71,221.16,221.61,131831.0,221.6,221.71,221.16,221.61,131831.0
2022-08-02 15:30:00,221.59,221.75,220.88,221.29,166691.0,221.59,221.75,220.88,221.29,166691.0
2022-08-02 15:40:00,221.39,222.15,221.22,221.81,145855.0,221.39,222.15,221.22,221.81,145855.0
2022-08-02 15:50:00,221.74,222.08,221.21,221.46,257930.0,221.74,222.08,221.21,221.46,257930.0
2022-08-03 09:30:00,224.79,224.79,222.42,224.09,250747.0,224.79,224.79,222.42,224.09,250747.0
2022-08-03 09:40:00,224.21,225.74,223.93,225.53,168725.0,224.21,225.74,223.93,225.53,168725.0
2022-08-03 09:50:00,225.56,226.68,225.32,226.18,156434.0,225.56,226.68,225.32,226.18,156434.0
2022-08-03 10:00:00,226.11,227.76,225.51,227.3,181089.0,226.11,227.76,225.51,227.3,181089.0
2022-08-03 10:10:00,227.24,227.77,225.5,225.85,150301.0,227.24,227.77,225.5,225.85,150301.0
2022-08-03 10:20:00,225.92,226.02,225.07,225.21,117704.0,225.92,226.02,225.07,225.21,117704.0
2022-08-03 10:30:00,225.15,225.25,223.13,223.77,152508.0,225.15,225.25,223.13,223.77,152508.0
2022-08-03 10:40:00,223.84,225.1,223.45,225.0,74818.0,223.84,225.1,223.45,225.0,74818.0
2022-08-03 10:50:00,225.01,225.68,224.8,225.68,64910.0,225.01,225.68,224.8,225.68,64910.0
2022-08-03 11:00:00,225.68,225.75,224.3,225.23,95824.0,225.68,225.75,224.3,225.23,95824.0
2022-08-03 11:10:00,225.27,225.73,225.0,225.35,64600.0,225.27,225.73,225.0,225.35,64600.0
2022-08-03 11:20:00,225.43,226.29,225.38,226.12,55416.0,225.43,226.29,225.38,226.12,55416.0
2022-08-03 11:30:00,226.25,226.29,225.6,226.26,77007.0,226.25,226.29,225.6,226.26,77007.0
2022-08-03 11:40:00,226.31,227.18,226.07,226.57,78240.0,226.31,227.18,226.07,226.57,78240.0
2022-08-03 11:50:00,226.49,226.77,225.77,226.57,57928.0,226.49,226.77,225.77,226.57,57928.0
2022-08-03 12:00:00,226.57,226.61,225.84,226.0,58765.0,226.57,226.61,225.84,226.0,58765.0
2022-08-03 12:10:00,225.97,226.05,225.26,225.64,90554.0,225.97,226.05,225.26,225.64,90554.0
2022-08-03 12:20:00,225.61,226.05,225.45,225.87,63452.0,225.61,226.05,225.45,225.87,63452.0
2022-08-03 12:30:00,225.87,226.58,225.85,226.27,51389.0,225.87,226.58,225.85,226.27,51389.0
2022-08-03 12:40:00,226.34,226.96,226.11,226.91,82314.0,226.34,226.96,226.11,226.91,82314.0
2022-08-03 12:50:00,226.98,227.03,226.51,226.79,57392.0,226.98,227.03,226.51,226.79,57392.0
2022-08-03 13:00:00,226.83,227.45,226.64,227.34,78536.0,226.83,227.45,226.64,227.34,78536.0
2022-08-03 13:10:00,227.4,227.72,227.06,227.15,63085.0,227.4,227.72,227.06,227.15,63085.0
2022-08-03 13:20:00,227.06,227.76,226.77,227.65,60812.0,227.06,227.76,226.77,227.65,60812.0
2022-08-03 13:30:00,227.68,228.1,227.46,227.58,134383.0,227.68,228.1,227.46,227.58,134383.0
2022-08-03 13:40:00,227.46,227.46,226.75,227.0,76689.0,227.46,227.46,226.75,227.0,76689.0
2022-08-03 13:50:00,226.98,227.11,226.68,226.79,69140.0,226.98,227.11,226.68,226.79,69140.0
2022-08-03 14:00:00,226.76,226.78,226.29,226.54,62326.0,226.76,226.78,226.29,226.54,62326.0
2022-08-03 14:10:00,226.6,227.28,226.26,227.28,62834.0,226.6,227.28,226.26,227.28,62834.0
2022-08-03 14:20:00,227.27,227.43,227.08,227.31,57295.0,227.27,227.43,227.08,227.31,57295.0
2022-08-03 14:30:00,227.32,227.58,227.0,227.15,54804.0,227.32,227.58,227.0,227.15,54804.0
2022-08-03 14:40:00,227.14,227.25,226.4,226.69,49342.0,227.14,227.25,226.4,226.69,49342.0
2022-08-03 14:50:00,226.64,226.84,226.53,226.56,49892.0,226.64,226.84,226.53,226.56,49892.0
2022-08-03 15:00:00,226.55,226.7,226.26,226.37,71649.0,226.55,226.7,226.26,226.37,71649.0
2022-08-03 15:10:00,226.35,226.35,225.79,226.21,64945.0,226.35,226.35,225.79,226.21,64945.0
2022-08-03 15:20:00,226.23,226.62,226.0,226.62,60661.0,226.23,226.62,226.0,226.62,60661.0
2022-08-03 15:30:00,226.6,227.7,226.59,227.66,98008.0,226.6,227.7,226.59,227.66,98008.0
2022-08-03 15:40:00,227.68,227.91,226.81,226.99,121914.0,227.68,227.91,226.81,226.99,121914.0
2022-08-03 15:50:00,227.0,227.37,226.57,226.74,288251.0,227.0,227.37,226.57,226.74,288251.0
2022-08-04 09:30:00,227.52,231.85,226.3,229.83,546410.0,227.52,231.85,226.3,229.83,546410.0
2022-08-04 09:40:00,229.81,232.07,229.2,230.36,323264.0,229.81,232.07,229.2,230.36,323264.0
2022-08-04 09:50:00,230.3,230.83,228.24,228.72,239164.0,230.3,230.83,228.24,228.72,239164.0
2022-08-04 10:00:00,228.72,230.3,228.27,228.63,137923.0,228.72,230.3,228.27,228.63,137923.0
2022-08-04 10:10:00,228.57,229.7,227.75,229.26,217729.0,228.57,229.7,227.75,229.26,217729.0
2022-08-04 10:20:00,229.16,230.11,228.74,229.17,110269.0,229.16,230.11,228.74,229.17,110269.0
2022-08-04 10:30:00,229.18,229.26,225.9,226.46,148156.0,229.18,229.26,225.9,226.46,148156.0
2022-08-04 10:40:00,226.4,226.59,225.05,226.55,161515.0,226.4,226.59,225.05,226.55,161515.0
2022-08-04 10:50:00,226.65,227.71,226.47,227.04,89112.0,226.65,227.71,226.47,227.04,89112.0
2022-08-04 11:00:00,227.06,228.73,227.06,228.43,102606.0,227.06,228.73,227.06,228.43,102606.0
2022-08-04 11:10:00,228.29,228.64,226.75,227.48,107789.0,228.29,228.64,226.75,227.48,107789.0
2022-08-04 11:20:00,227.54,228.1,226.77,226.99,52941.0,227.54,228.1,226.77,226.99,52941.0
2022-08-04 11:30:00,227.11,227.5,226.45,226.5,37786.0,227.11,227.5,226.45,226.5,37786.0
2022-08-04 11:40:00,226.55,227.98,226.44,227.71,58374.0,226.55,227.98,226.44,227.71,58374.0
2022-08-04 11:50:00,227.85,228.33,227.85,228.0,77918.0,227.85,228.33,227.85,228.0,77918.0
2022-08-04 12:00:00,228.04,228.34,227.51,228.3,73229.0,228.04,228.34,227.51,228.3,73229.0
2022-08-04 12:10:00,228.3,229.56,228.25,229.25,113999.0,228.3,229.56,228.25,229.25,113999.0
2022-08-04 12:20:00,229.24,230.19,229.17,229.63,98518.0,229.24,230.19,229.17,229.63,98518.0
2022-08-04 12:30:00,229.56,229.78,228.99,229.26,74380.0,229.56,229.78,228.99,229.26,74380.0
2022-08-04 12:40:00,229.12,229.2,227.46,227.52,73850.0,229.12,229.2,227.46,227.52,73850.0
2022-08-04 12:50:00,227.51,227.94,227.5,227.75,31533.0,227.51,227.94,227.5,227.75,31533.0
2022-08-04 13:00:00,227.78,228.75,227.59,228.68,67160.0,227.78,228.75,227.59,228.68,67160.0
2022-08-04 13:10:00,228.62,229.54,228.52,229.14,85040.0,228.62,229.54,228.52,229.14,85040.0
2022-08-04 13:20:00,229.09,229.84,228.89,229.72,105220.0,229.09,229.84,228.89,229.72,105220.0
2022-08-04 13:30:00,229.73,230.15,229.48,229.87,96218.0,229.73,230.15,229.48,229.87,96218.0
2022-08-04 13:40:00,229.89,230.5,229.61,230.5,79825.0,229.89,230.5,229.61,230.5,79825.0
2022-08-04 13:50:00,230.44,230.47,229.9,230.09,82844.0,230.44,230.47,229.9,230.09,82844.0
2022-08-04 14:00:00,230.08,230.2,229.75,229.84,65781.0,230.08,230.2,229.75,229.84,65781.0
2022-08-04 14:10:00,229.97,230.1,229.53,229.97,63171.0,229.97,230.1,229.53,229.97,63171.0
2022-08-04 14:20:00,229.96,230.5,229.72,230.01,94631.0,229.96,230.5,229.72,230.01,94631.0
2022-08-04 14:30:00,230.04,230.2,229.6,230.05,60494.0,230.04,230.2,229.6,230.05,60494.0
2022-08-04 14:40:00,230.01,230.2,229.48,230.12,64744.0,230.01,230.2,229.48,230.12,64744.0
2022-08-04 14:50:00,230.14,230.4,229.88,230.09,68083.0,230.14,230.4,229.88,230.09,68083.0
2022-08-04 15:00:00,230.04,230.21,229.62,230.05,70378.0,230.04,230.21,229.62,230.05,70378.0
2022-08-04 15:10:00,230.1,230.89,230.05,230.77,76257.0,230.1,230.89,230.05,230.77,76257.0
2022-08-04 15:20:00,230.75,230.78,229.94,230.23,87988.0,230.75,230.78,229.94,230.23,87988.0
2022-08-04 15:30:00,230.23,230.63,229.87,229.92,82359.0,230.23,230.63,229.87,229.92,82359.0
2022-08-04 15:40:00,229.91,230.01,229.31,229.56,106450.0,229.91,230.01,229.31,229.56,106450.0
2022-08-04 15:50:00,229.62,230.41,229.57,229.91,270932.0,229.62,230.41,229.57,229.91,270932.0
2022-08-05 09:30:00,225.44,226.5,223.81,224.8,312577.0,225.44,226.5,223.81,224.8,312577.0
2022-08-05 09:40:00,224.67,225.32,223.28,224.77,237611.0,224.67,225.32,223.28,224.77,237611.0
2022-08-05 09:50:00,224.85,225.92,224.5,225.5,137136.0,224.85,225.92,224.5,225.5,137136.0
2022-08-05 10:00:00,225.31,227.39,225.28,227.39,115696.0,225.31,227.39,225.28,227.39,115696.0
2022-08-05 10:10:00,227.29,228.2,226.67,228.06,99139.0,227.29,228.2,226.67,228.06,99139.0
2022-08-05 10:20:00,228.15,228.62,227.52,228.07,132186.0,228.15,228.62,227.52,228.07,132186.0
2022-08-05 10:30:00,228.02,228.23,227.43,228.0,87467.0,228.02,228.23,227.43,228.0,87467.0
2022-08-05 10:40:00,227.97,228.27,227.31,228.07,75160.0,227.97,228.27,227.31,228.07,75160.0
2022-08-05 10:50:00,228.09,228.2,226.88,227.71,55634.0,228.09,228.2,226.88,227.71,55634.0
2022-08-05 11:00:00,227.71,227.81,225.77,226.39,98369.0,227.71,227.81,225.77,226.39,98369.0
2022-08-05 11:10:00,226.34,226.47,224.7,224.83,133098.0,226.34,226.47,224.7,224.83,133098.0
2022-08-05 11:20:00,224.7,224.84,223.1,223.18,131197.0,224.7,224.84,223.1,223.18,131197.0
2022-08-05 11:30:00,223.17,224.23,222.87,223.92,96316.0,223.17,224.23,222.87,223.92,96316.0
2022-08-05 11:40:00,223.93,224.0,223.21,223.56,67429.0,223.93,224.0,223.21,223.56,67429.0
2022-08-05 11:50:00,223.46,224.24,223.29,223.84,50746.0,223.46,224.24,223.29,223.84,50746.0
2022-08-05 12:00:00,223.86,224.74,223.66,224.26,55301.0,223.86,224.74,223.66,224.26,55301.0
2022-08-05 12:10:00,224.32,225.78,224.18,225.53,77916.0,224.32,225.78,224.18,225.53,77916.0
2022-08-05 12:20:00,225.55,225.93,225.13,225.71,74958.0,225.55,225.93,225.13,225.71,74958.0
2022-08-05 12:30:00,225.77,225.81,224.42,224.44,49821.0,225.77,225.81,224.42,224.44,49821.0
2022-08-05 12:40:00,224.39,225.21,224.34,225.21,34895.0,224.39,225.21,224.34,225.21,34895.0
2022-08-05 12:50:00,225.25,225.68,224.91,225.65,29660.0,225.25,225.68,224.91,225.65,29660.0
2022-08-05 13:00:00,225.65,226.41,224.97,226.3,66914.0,225.65,226.41,224.97,226.3,66914.0
2022-08-05 13:10:00,226.29,226.94,226.28,226.6,55555.0,226.29,226.94,226.28,226.6,55555.0
2022-08-05 13:20:00,226.52,227.12,226.24,226.65,72127.0,226.52,227.12,226.24,226.65,72127.0
2022-08-05 13:30:00,226.65,227.38,226.65,227.03,46865.0,226.65,227.38,226.65,227.03,46865.0
2022-08-05 13:40:00,227.02,227.22,225.95,226.11,66078.0,227.02,227.22,225.95,226.11,66078.0
2022-08-05 13:50:00,226.1,226.43,225.94,226.35,26312.0,226.1,226.43,225.94,226.35,26312.0
2022-08-05 14:00:00,226.31,226.35,225.8,226.11,34096.0,226.31,226.35,225.8,226.11,34096.0
2022-08-05 14:10:00,226.07,226.37,225.81,226.28,25071.0,226.07,226.37,225.81,226.28,25071.0
2022-08-05 14:20:00,226.27,226.29,225.31,225.31,32823.0,226.27,226.29,225.31,225.31,32823.0
2022-08-05 14:30:00,225.29,225.85,225.1,225.6,28986.0,225.29,225.85,225.1,225.6,28986.0
2022-08-05 14:40:00,225.53,225.92,225.46,225.65,36267.0,225.53,225.92,225.46,225.65,36267.0
2022-08-05 14:50:00,225.6,225.66,224.93,225.39,25512.0,225.6,225.66,224.93,225.39,25512.0
2022-08-05 15:00:00,225.38,225.65,225.01,225.43,42318.0,225.38,225.65,225.01,225.43,42318.0
2022-08-05 15:10:00,225.44,226.13,225.44,225.88,64521.0,225.44,226.13,225.44,225.88,64521.0
2022-08-05 15:20:00,225.82,226.16,225.67,226.11,51731.0,225.82,226.16,225.67,226.11,51731.0
2022-08-05 15:30:00,226.08,226.11,225.62,225.62,47541.0,226.08,226.11,225.62,225.62,47541.0
2022-08-05 15:40:00,225.61,226.56,225.61,226.56,90233.0,225.61,226.56,225.61,226.56,90233.0
2022-08-05 15:50:00,226.58,226.93,226.26,226.78,221749.0,226.58,226.93,226.26,226.78,221749.0
2022-08-08 09:30:00,227.82,230.3,226.41,230.25,360058.0,227.82,230.3,226.41,230.25,360058.0
2022-08-08 09:40:00,230.25,235.29,229.89,235.2,438906.0,230.25,235.29,229.89,235.2,438906.0
2022-08-08 09:50:00,235.22,238.98,234.75,237.81,464515.0,235.22,238.98,234.75,237.81,464515.0
2022-08-08 10:00:00,237.82,238.56,236.06,237.16,319087.0,237.82,238.56,236.06,237.16,319087.0
2022-08-08 10:10:00,237.22,238.23,236.28,237.92,261698.0,237.22,238.23,236.28,237.92,261698.0
2022-08-08 10:20:00,237.9,241.96,237.26,240.27,620155.0,237.9,241.96,237.26,240.27,620155.0
2022-08-08 10:30:00,240.24,240.68,239.14,239.29,270368.0,240.24,240.68,239.14,239.29,270368.0
2022-08-08 10:40:00,239.36,240.42,237.21,237.4,230119.0,239.36,240.42,237.21,237.4,230119.0
2022-08-08 10:50:00,237.47,238.11,236.55,238.1,284445.0,237.47,238.11,236.55,238.1,284445.0
2022-08-08 11:00:00,238.04,238.84,237.57,238.46,146513.0,238.04,238.84,237.57,238.46,146513.0
2022-08-08 11:10:00,238.53,238.7,236.6,236.82,164926.0,238.53,238.7,236.6,236.82,164926.0
2022-08-08 11:20:00,236.86,237.78,236.72,237.23,119899.0,236.86,237.78,236.72,237.23,119899.0
2022-08-08 11:30:00,237.16,237.29,235.26,235.48,150766.0,237.16,237.29,235.26,235.48,150766.0
2022-08-08 11:40:00,235.49,236.18,233.58,234.57,256810.0,235.49,236.18,233.58,234.57,256810.0
2022-08-08 11:50:00,234.59,235.83,234.57,235.34,147296.0,234.59,235.83,234.57,235.34,147296.0
2022-08-08 12:00:00,235.4,235.85,234.26,234.64,136224.0,235.4,235.85,234.26,234.64,136224.0
2022-08-08 12:10:00,234.71,235.48,234.23,234.7,162228.0,234.71,235.48,234.23,234.7,162228.0
2022-08-08 12:20:00,234.62,235.28,234.42,234.82,137562.0,234.62,235.28,234.42,234.82,137562.0
2022-08-08 12:30:00,234.73,235.63,234.72,234.99,150343.0,234.73,235.63,234.72,234.99,150343.0
2022-08-08 12:40:00,235.19,236.33,234.95,236.22,114085.0,235.19,236.33,234.95,236.22,114085.0
2022-08-08 12:50:00,236.32,236.99,235.83,236.18,91553.0,236.32,236.99,235.83,236.18,91553.0
2022-08-08 13:00:00,236.05,236.65,235.56,236.36,105164.0,236.05,236.65,235.56,236.36,105164.0
2022-08-08 13:10:00,236.33,236.84,236.03,236.74,54933.0,236.33,236.84,236.03,236.74,54933.0
2022-08-08 13:20:00,236.75,237.21,236.15,236.78,129864.0,236.75,237.21,236.15,236.78,129864.0
2022-08-08 13:30:00,236.71,237.0,236.33,236.59,91546.0,236.71,237.0,236.33,236.59,91546.0
2022-08-08 13:40:00,236.64,238.5,236.52,238.49,143959.0,236.64,238.5,236.52,238.49,143959.0
2022-08-08 13:50:00,238.49,239.18,238.49,239.06,160238.0,238.49,239.18,238.49,239.06,160238.0
2022-08-08 14:00:00,239.08,239.08,236.4,237.12,182726.0,239.08,239.08,236.4,237.12,182726.0
2022-08-08 14:10:00,237.12,237.14,235.93,236.19,106584.0,237.12,237.14,235.93,236.19,106584.0
2022-08-08 14:20:00,236.14,236.21,235.22,235.54,93558.0,236.14,236.21,235.22,235.54,93558.0
2022-08-08 14:30:00,235.48,235.69,234.11,234.16,100217.0,235.48,235.69,234.11,234.16,100217.0
2022-08-08 14:40:00,234.31,234.6,233.77,234.4,99758.0,234.31,234.6,233.77,234.4,99758.0
2022-08-08 14:50:00,234.36,234.4,233.16,233.67,121214.0,234.36,234.4,233.16,233.67,121214.0
2022-08-08 15:00:00,233.72,233.86,233.06,233.13,94801.0,233.72,233.86,233.06,233.13,94801.0
2022-08-08 15:10:00,233.18,233.89,232.61,232.87,108960.0,233.18,233.89,232.61,232.87,108960.0
2022-08-08 15:20:00,232.93,233.85,232.86,233.48,88447.0,232.93,233.85,232.86,233.48,88447.0
2022-08-08 15:30:00,233.47,233.95,233.1,233.93,103270.0,233.47,233.95,233.1,233.93,103270.0
2022-08-08 15:40:00,233.88,234.44,233.62,233.98,176332.0,233.88,234.44,233.62,233.98,176332.0
2022-08-08 15:50:00,234.04,234.1,233.32,233.48,293602.0,234.04,234.1,233.32,233.48,293602.0
2022-08-09 09:30:00,231.62,232.2,227.7,229.54,354227.0,231.62,232.2,227.7,229.54,354227.0
2022-08-09 09:40:00,229.59,231.1,228.61,228.72,139291.0,229.59,231.1,228.61,228.72,139291.0
2022-08-09 09:50:00,228.84,229.34,226.28,226.56,176990.0,228.84,229.34,226.28,226.56,176990.0
2022-08-09 10:00:00,226.39,226.41,224.65,224.99,174721.0,226.39,226.41,224.65,224.99,174721.0
2022-08-09 10:10:00,225.01,226.9,224.92,226.78,168180.0,225.01,226.9,224.92,226.78,168180.0
2022-08-09 10:20:00,226.75,227.31,226.2,226.92,88222.0,226.75,227.31,226.2,226.92,88222.0
2022-08-09 10:30:00,227.04,227.07,225.82,226.17,82156.0,227.04,227.07,225.82,226.17,82156.0
2022-08-09 10:40:00,226.21,227.0,225.57,226.92,86393.0,226.21,227.0,225.57,226.92,86393.0
2022-08-09 10:50:00,226.92,227.4,226.5,227.15,90980.0,226.92,227.4,226.5,227.15,90980.0
2022-08-09 11:00:00,227.15,227.56,226.22,227.36,98860.0,227.15,227.56,226.22,227.36,98860.0
2022-08-09 11:10:00,227.37,228.64,227.27,228.1,92146.0,227.37,228.64,227.27,228.1,92146.0
2022-08-09 11:20:00,228.05,228.92,227.93,228.42,76584.0,228.05,228.92,227.93,228.42,76584.0
2022-08-09 11:30:00,228.4,228.41,226.92,227.14,87582.0,228.4,228.41,226.92,227.14,87582.0
2022-08-09 11:40:00,227.07,228.18,227.06,228.13,82709.0,227.07,228.18,227.06,228.13,82709.0
2022-08-09 11:50:00,228.13,228.65,227.79,228.05,144959.0,228.13,228.65,227.79,228.05,144959.0
2022-08-09 12:00:00,228.07,228.32,227.51,228.01,112545.0,228.07,228.32,227.51,228.01,112545.0
2022-08-09 12:10:00,228.01,228.42,227.82,228.18,84126.0,228.01,228.42,227.82,228.18,84126.0
2022-08-09 12:20:00,228.2,228.45,227.91,228.06,53800.0,228.2,228.45,227.91,228.06,53800.0
2022-08-09 12:30:00,228.06,228.65,227.96,228.4,64329.0,228.06,228.65,227.96,228.4,64329.0
2022-08-09 12:40:00,228.39,228.49,227.97,228.03,66808.0,228.39,228.49,227.97,228.03,66808.0
2022-08-09 12:50:00,228.06,228.48,227.95,228.39,59688.0,228.06,228.48,227.95,228.39,59688.0
2022-08-09 13:00:00,228.43,228.62,227.97,228.32,50201.0,228.43,228.62,227.97,228.32,50201.0
2022-08-09 13:10:00,228.3,228.83,228.11,228.43,50684.0,228.3,228.83,228.11,228.43,50684.0
2022-08-09 13:20:00,228.44,228.88,228.43,228.65,55756.0,228.44,228.88,228.43,228.65,55756.0
2022-08-09 13:30:00,228.65,228.65,228.05,228.06,69577.0,228.65,228.65,228.05,228.06,69577.0
2022-08-09 13:40:00,228.05,228.6,227.89,228.58,107780.0,228.05,228.6,227.89,228.58,107780.0
2022-08-09 13:50:00,228.66,229.76,228.48,229.47,71004.0,228.66,229.76,228.48,229.47,71004.0
2022-08-09 14:00:00,229.47,229.93,229.43,229.65,60186.0,229.47,229.93,229.43,229.65,60186.0
2022-08-09 14:10:00,229.7,229.7,228.56,228.71,84649.0,229.7,229.7,228.56,228.71,84649.0
2022-08-09 14:20:00,228.65,228.85,228.35,228.64,59144.0,228.65,228.85,228.35,228.64,59144.0
2022-08-09 14:30:00,228.63,229.26,228.45,229.11,54943.0,228.63,229.26,228.45,229.11,54943.0
2022-08-09 14:40:00,229.21,229.59,228.91,229.5,50553.0,229.21,229.59,228.91,229.5,50553.0
2022-08-09 14:50:00,229.46,229.78,229.23,229.34,56318.0,229.46,229.78,229.23,229.34,56318.0
2022-08-09 15:00:00,229.35,229.53,228.92,229.52,75811.0,229.35,229.53,228.92,229.52,75811.0
2022-08-09 15:10:00,229.45,229.46,228.53,229.24,68108.0,229.45,229.46,228.53,229.24,68108.0
2022-08-09 15:20:00,229.2,229.77,229.01,229.28,81773.0,229.2,229.77,229.01,229.28,81773.0
2022-08-09 15:30:00,229.3,229.71,229.2,229.54,54260.0,229.3,229.71,229.2,229.54,54260.0
2022-08-09 15:40:00,229.51,229.88,229.49,229.75,104203.0,229.51,229.88,229.49,229.75,104203.0
2022-08-09 15:50:00,229.78,230.12,229.58,229.94,321708.0,229.78,230.12,229.58,229.94,321708.0
2022-08-10 09:30:00,236.54,239.49,236.52,238.35,466831.0,236.54,239.49,236.52,238.35,466831.0
2022-08-10 09:40:00,238.44,240.28,237.89,239.53,281488.0,238.44,240.28,237.89,239.53,281488.0
2022-08-10 09:50:00,239.66,240.06,238.0,239.0,214892.0,239.66,240.06,238.0,239.0,214892.0
2022-08-10 10:00:00,239.0,240.1,238.16,238.69,183897.0,239.0,240.1,238.16,238.69,183897.0
2022-08-10 10:10:00,238.7,239.67,238.29,238.36,208297.0,238.7,239.67,238.29,238.36,208297.0
2022-08-10 10:20:00,238.42,241.15,237.64,240.94,391262.0,238.42,241.15,237.64,240.94,391262.0
2022-08-10 10:30:00,240.87,241.31,240.35,240.55,175133.0,240.87,241.31,240.35,240.55,175133.0
2022-08-10 10:40:00,240.56,241.45,240.49,241.17,123530.0,240.56,241.45,240.49,241.17,123530.0
2022-08-10 10:50:00,241.2,241.88,240.78,241.57,148417.0,241.2,241.88,240.78,241.57,148417.0
2022-08-10 11:00:00,241.56,243.16,241.44,241.69,258207.0,241.56,243.16,241.44,241.69,258207.0
2022-08-10 11:10:00,241.65,241.75,240.9,241.36,101341.0,241.65,241.75,240.9,241.36,101341.0
2022-08-10 11:20:00,241.37,241.39,240.7,240.79,102096.0,241.37,241.39,240.7,240.79,102096.0
2022-08-10 11:30:00,240.87,241.19,240.29,240.57,140351.0,240.87,241.19,240.29,240.57,140351.0
2022-08-10 11:40:00,240.63,241.74,240.31,241.74,100412.0,240.63,241.74,240.31,241.74,100412.0
2022-08-10 11:50:00,241.75,242.47,241.06,242.34,97560.0,241.75,242.47,241.06,242.34,97560.0
2022-08-10 12:00:00,242.31,243.38,242.28,243.35,217289.0,242.31,243.38,242.28,243.35,217289.0
2022-08-10 12:10:00,243.36,243.4,241.82,241.86,137806.0,243.36,243.4,241.82,241.86,137806.0
2022-08-10 12:20:00,241.94,242.41,241.42,242.3,90469.0,241.94,242.41,241.42,242.3,90469.0
2022-08-10 12:30:00,242.26,242.96,241.92,242.71,83014.0,242.26,242.96,241.92,242.71,83014.0
2022-08-10 12:40:00,242.72,243.04,242.39,242.58,79365.0,242.72,243.04,242.39,242.58,79365.0
2022-08-10 12:50:00,242.63,243.62,242.62,243.55,119271.0,242.63,243.62,242.62,243.55,119271.0
2022-08-10 13:00:00,243.55,243.55,242.53,243.12,88320.0,243.55,243.55,242.53,243.12,88320.0
2022-08-10 13:10:00,243.09,243.54,243.05,243.44,57686.0,243.09,243.54,243.05,243.44,57686.0
2022-08-10 13:20:00,243.42,243.73,243.15,243.31,82949.0,243.42,243.73,243.15,243.31,82949.0
2022-08-10 13:30:00,243.4,243.91,242.88,243.91,132786.0,243.4,243.91,242.88,243.91,132786.0
2022-08-10 13:40:00,243.85,244.54,243.84,244.26,129796.0,243.85,244.54,243.84,244.26,129796.0
2022-08-10 13:50:00,244.33,244.4,243.9,244.02,75312.0,244.33,244.4,243.9,244.02,75312.0
2022-08-10 14:00:00,244.0,244.27,243.45,243.52,96185.0,244.0,244.27,243.45,243.52,96185.0
2022-08-10 14:10:00,243.47,243.72,242.95,243.1,102436.0,243.47,243.72,242.95,243.1,102436.0
2022-08-10 14:20:00,243.06,243.43,242.98,243.06,88944.0,243.06,243.43,242.98,243.06,88944.0
2022-08-10 14:30:00,243.05,243.08,242.35,242.83,121425.0,243.05,243.08,242.35,242.83,121425.0
2022-08-10 14:40:00,242.8,242.96,242.37,242.42,86747.0,242.8,242.96,242.37,242.42,86747.0
2022-08-10 14:50:00,242.44,242.81,242.36,242.59,84032.0,242.44,242.81,242.36,242.59,84032.0
2022-08-10 15:00:00,242.59,243.24,242.35,242.94,105066.0,242.59,243.24,242.35,242.94,105066.0
2022-08-10 15:10:00,242.95,243.85,242.95,243.6,113399.0,242.95,243.85,242.95,243.6,113399.0
2022-08-10 15:20:00,243.6,243.8,243.45,243.71,80450.0,243.6,243.8,243.45,243.71,80450.0
2022-08-10 15:30:00,243.69,243.85,243.2,243.79,112677.0,243.69,243.85,243.2,243.79,112677.0
2022-08-10 15:40:00,243.78,243.8,243.31,243.78,167917.0,243.78,243.8,243.31,243.78,167917.0
2022-08-10 15:50:00,243.79,244.11,243.25,244.11,466019.0,243.79,244.11,243.25,244.11,466019.0
2022-08-11 09:30:00,244.76,250.67,244.68,249.51,735865.0,244.76,250.67,244.68,249.51,735865.0
2022-08-11 09:40:00,249.38,249.64,246.32,247.91,352389.0,249.38,249.64,246.32,247.91,352389.0
2022-08-11 09:50:00,247.91,248.38,247.0,247.7,189862.0,247.91,248.38,247.0,247.7,189862.0
2022-08-11 10:00:00,247.69,249.12,247.67,248.98,153575.0,247.69,249.12,247.67,248.98,153575.0
2022-08-11 10:10:00,249.09,251.62,249.05,251.45,264107.0,249.09,251.62,249.05,251.45,264107.0
2022-08-11 10:20:00,251.4,251.42,249.44,249.44,196216.0,251.4,251.42,249.44,249.44,196216.0
2022-08-11 10:30:00,249.4,251.08,249.15,249.99,207315.0,249.4,251.08,249.15,249.99,207315.0
2022-08-11 10:40:00,249.97,250.12,247.59,247.66,193035.0,249.97,250.12,247.59,247.66,193035.0
2022-08-11 10:50:00,247.69,248.38,247.3,247.77,110428.0,247.69,248.38,247.3,247.77,110428.0
2022-08-11 11:00:00,247.81,248.06,244.38,244.96,198416.0,247.81,248.06,244.38,244.96,198416.0
2022-08-11 11:10:00,245.0,245.12,243.04,243.04,187725.0,245.0,245.12,243.04,243.04,187725.0
2022-08-11 11:20:00,243.08,245.47,243.08,245.37,156999.0,243.08,245.47,243.08,245.37,156999.0
2022-08-11 11:30:00,245.38,245.72,245.04,245.28,132182.0,245.38,245.72,245.04,245.28,132182.0
2022-08-11 11:40:00,245.28,246.08,244.88,244.98,123572.0,245.28,246.08,244.88,244.98,123572.0
2022-08-11 11:50:00,244.9,246.21,243.99,245.87,151222.0,244.9,246.21,243.99,245.87,151222.0
2022-08-11 12:00:00,245.95,246.64,245.22,245.62,114550.0,245.95,246.64,245.22,245.62,114550.0
2022-08-11 12:10:00,245.65,246.0,244.53,244.64,104926.0,245.65,246.0,244.53,244.64,104926.0
2022-08-11 12:20:00,244.62,245.72,244.12,245.61,144495.0,244.62,245.72,244.12,245.61,144495.0
2022-08-11 12:30:00,245.6,246.25,245.51,245.87,81384.0,245.6,246.25,245.51,245.87,81384.0
2022-08-11 12:40:00,245.9,246.4,245.73,246.07,76002.0,245.9,246.4,245.73,246.07,76002.0
2022-08-11 12:50:00,246.09,246.39,245.91,246.24,36112.0,246.09,246.39,245.91,246.24,36112.0
2022-08-11 13:00:00,246.26,246.74,246.1,246.42,97084.0,246.26,246.74,246.1,246.42,97084.0
2022-08-11 13:10:00,246.42,247.29,246.4,247.02,72451.0,246.42,247.29,246.4,247.02,72451.0
2022-08-11 13:20:00,246.97,247.34,246.69,246.85,73212.0,246.97,247.34,246.69,246.85,73212.0
2022-08-11 13:30:00,246.77,246.89,245.89,245.94,84623.0,246.77,246.89,245.89,245.94,84623.0
2022-08-11 13:40:00,246.03,246.57,245.22,245.26,77866.0,246.03,246.57,245.22,245.26,77866.0
2022-08-11 13:50:00,245.28,245.68,244.44,244.64,105648.0,245.28,245.68,244.44,244.64,105648.0
2022-08-11 14:00:00,244.64,244.65,243.36,243.66,117099.0,244.64,244.65,243.36,243.66,117099.0
2022-08-11 14:10:00,243.65,244.0,243.06,243.96,114792.0,243.65,244.0,243.06,243.96,114792.0
2022-08-11 14:20:00,243.9,244.1,243.35,243.36,81091.0,243.9,244.1,243.35,243.36,81091.0
2022-08-11 14:30:00,243.38,243.62,242.66,243.04,97585.0,243.38,243.62,242.66,243.04,97585.0
2022-08-11 14:40:00,243.16,243.44,242.16,242.6,81857.0,243.16,243.44,242.16,242.6,81857.0
2022-08-11 14:50:00,242.62,242.99,241.51,242.72,140705.0,242.62,242.99,241.51,242.72,140705.0
2022-08-11 15:00:00,242.76,243.5,242.45,242.96,141087.0,242.76,243.5,242.45,242.96,141087.0
2022-08-11 15:10:00,242.93,243.3,242.02,243.13,86912.0,242.93,243.3,242.02,243.13,86912.0
2022-08-11 15:20:00,243.16,243.25,242.58,243.17,65623.0,243.16,243.25,242.58,243.17,65623.0
2022-08-11 15:30:00,243.16,243.32,242.33,242.51,78538.0,243.16,243.32,242.33,242.51,78538.0
2022-08-11 15:40:00,242.49,242.98,241.99,242.16,70201.0,242.49,242.98,241.99,242.16,70201.0
2022-08-11 15:50:00,242.17,243.37,241.97,242.69,286533.0,242.17,243.37,241.97,242.69,286533.0
2022-08-12 09:30:00,244.81,247.99,244.7,245.85,361788.0,244.81,247.99,244.7,245.85,361788.0
2022-08-12 09:40:00,245.88,247.25,244.61,245.29,166982.0,245.88,247.25,244.61,245.29,166982.0
2022-08-12 09:50:00,245.15,246.5,244.88,245.63,114482.0,245.15,246.5,244.88,245.63,114482.0
2022-08-12 10:00:00,245.52,245.8,243.76,245.37,139503.0,245.52,245.8,243.76,245.37,139503.0
2022-08-12 10:10:00,245.41,246.86,245.38,246.85,134552.0,245.41,246.86,245.38,246.85,134552.0
2022-08-12 10:20:00,246.86,247.17,245.71,246.11,110802.0,246.86,247.17,245.71,246.11,110802.0
2022-08-12 10:30:00,246.04,246.2,244.88,245.08,100357.0,246.04,246.2,244.88,245.08,100357.0
2022-08-12 10:40:00,245.06,245.27,244.11,244.49,99313.0,245.06,245.27,244.11,244.49,99313.0
2022-08-12 10:50:00,244.52,245.64,244.5,245.35,91467.0,244.52,245.64,244.5,245.35,91467.0
2022-08-12 11:00:00,245.42,246.07,245.0,245.74,83708.0,245.42,246.07,245.0,245.74,83708.0
2022-08-12 11:10:00,245.74,246.4,245.32,246.23,76029.0,245.74,246.4,245.32,246.23,76029.0
2022-08-12 11:20:00,246.26,246.65,246.02,246.04,83306.0,246.26,246.65,246.02,246.04,83306.0
2022-08-12 11:30:00,246.09,246.77,246.0,246.59,45691.0,246.09,246.77,246.0,246.59,45691.0
2022-08-12 11:40:00,246.61,246.61,245.57,245.57,72514.0,246.61,246.61,245.57,245.57,72514.0
2022-08-12 11:50:00,245.53,245.69,244.64,244.66,102916.0,245.53,245.69,244.64,244.66,102916.0
2022-08-12 12:00:00,244.65,245.7,244.64,245.58,56111.0,244.65,245.7,244.64,245.58,56111.0
2022-08-12 12:10:00,245.66,245.77,245.21,245.66,52322.0,245.66,245.77,245.21,245.66,52322.0
2022-08-12 12:20:00,245.75,246.17,245.66,246.12,30904.0,245.75,246.17,245.66,246.12,30904.0
2022-08-12 12:30:00,246.1,246.56,245.63,246.41,50521.0,246.1,246.56,245.63,246.41,50521.0
2022-08-12 12:40:00,246.45,246.48,245.79,246.16,54133.0,246.45,246.48,245.79,246.16,54133.0
2022-08-12 12:50:00,246.09,246.16,245.6,245.75,34882.0,246.09,246.16,245.6,245.75,34882.0
2022-08-12 13:00:00,245.79,246.38,245.78,246.12,40003.0,245.79,246.38,245.78,246.12,40003.0
2022-08-12 13:10:00,246.16,246.52,245.89,246.48,49858.0,246.16,246.52,245.89,246.48,49858.0
2022-08-12 13:20:00,246.46,246.87,246.44,246.56,53207.0,246.46,246.87,246.44,246.56,53207.0
2022-08-12 13:30:00,246.55,246.88,246.37,246.38,74894.0,246.55,246.88,246.37,246.38,74894.0
2022-08-12 13:40:00,246.41,246.7,246.36,246.62,50524.0,246.41,246.7,246.36,246.62,50524.0
2022-08-12 13:50:00,246.63,246.86,246.21,246.68,68257.0,246.63,246.86,246.21,246.68,68257.0
2022-08-12 14:00:00,246.77,247.52,246.66,247.5,97310.0,246.77,247.52,246.66,247.5,97310.0
2022-08-12 14:10:00,247.51,247.97,247.42,247.64,146110.0,247.51,247.97,247.42,247.64,146110.0
2022-08-12 14:20:00,247.61,247.9,247.45,247.84,49045.0,247.61,247.9,247.45,247.84,49045.0
2022-08-12 14:30:00,247.9,248.29,247.89,248.24,92630.0,247.9,248.29,247.89,248.24,92630.0
2022-08-12 14:40:00,248.18,248.21,247.85,248.1,75249.0,248.18,248.21,247.85,248.1,75249.0
2022-08-12 14:50:00,248.07,248.17,247.76,248.05,60808.0,248.07,248.17,247.76,248.05,60808.0
2022-08-12 15:00:00,248.02,248.3,247.65,248.3,81717.0,248.02,248.3,247.65,248.3,81717.0
2022-08-12 15:10:00,248.31,248.86,248.24,248.83,104015.0,248.31,248.86,248.24,248.83,104015.0
2022-08-12 15:20:00,248.77,249.08,248.37,248.96,132222.0,248.77,249.08,248.37,248.96,132222.0
2022-08-12 15:30:00,248.95,249.4,248.69,248.86,169743.0,248.95,249.4,248.69,248.86,169743.0
2022-08-12 15:40:00,248.89,248.98,248.27,248.67,147841.0,248.89,248.98,248.27,248.67,147841.0
2022-08-12 15:50:00,248.67,249.41,248.62,249.3,347578.0,248.67,249.41,248.62,249.3,347578.0
2022-08-15 09:30:00,248.11,251.99,248.0,250.0,343478.0,248.11,251.99,248.0,250.0,343478.0
2022-08-15 09:40:00,250.04,250.3,248.25,248.36,182610.0,250.04,250.3,248.25,248.36,182610.0
2022-08-15 09:50:00,248.25,251.27,248.11,250.66,127255.0,248.25,251.27,248.11,250.66,127255.0
2022-08-15 10:00:00,250.6,250.6,248.81,249.03,137528.0,250.6,250.6,248.81,249.03,137528.0
2022-08-15 10:10:00,249.2,249.32,247.52,248.1,151054.0,249.2,249.32,247.52,248.1,151054.0
2022-08-15 10:20:00,247.98,249.64,247.51,249.53,109209.0,247.98,249.64,247.51,249.53,109209.0
2022-08-15 10:30:00,249.59,250.88,249.31,250.14,121738.0,249.59,250.88,249.31,250.14,121738.0
2022-08-15 10:40:00,250.14,250.58,248.91,248.95,63965.0,250.14,250.58,248.91,248.95,63965.0
2022-08-15 10:50:00,248.96,249.92,248.55,248.55,89150.0,248.96,249.92,248.55,248.55,89150.0
2022-08-15 11:00:00,248.5,250.08,248.14,249.08,86157.0,248.5,250.08,248.14,249.08,86157.0
2022-08-15 11:10:00,249.07,249.25,248.15,249.1,72282.0,249.07,249.25,248.15,249.1,72282.0
2022-08-15 11:20:00,249.16,249.95,249.01,249.44,74284.0,249.16,249.95,249.01,249.44,74284.0
2022-08-15 11:30:00,249.49,250.4,249.42,250.33,71210.0,249.49,250.4,249.42,250.33,71210.0
2022-08-15 11:40:00,250.33,251.27,250.0,251.14,107165.0,250.33,251.27,250.0,251.14,107165.0
2022-08-15 11:50:00,251.05,251.55,250.8,251.27,71237.0,251.05,251.55,250.8,251.27,71237.0
2022-08-15 12:00:00,251.23,251.7,250.85,251.22,61094.0,251.23,251.7,250.85,251.22,61094.0
2022-08-15 12:10:00,251.19,251.75,250.87,250.93,67523.0,251.19,251.75,250.87,250.93,67523.0
2022-08-15 12:20:00,250.99,251.05,250.46,250.72,63956.0,250.99,251.05,250.46,250.72,63956.0
2022-08-15 12:30:00,250.69,250.69,249.72,249.96,60983.0,250.69,250.69,249.72,249.96,60983.0
2022-08-15 12:40:00,250.03,250.09,249.55,249.63,72480.0,250.03,250.09,249.55,249.63,72480.0
2022-08-15 12:50:00,249.54,249.85,249.31,249.41,93892.0,249.54,249.85,249.31,249.41,93892.0
2022-08-15 13:00:00,249.38,250.4,249.32,249.97,75555.0,249.38,250.4,249.32,249.97,75555.0
2022-08-15 13:10:00,249.97,250.2,249.5,249.52,48023.0,249.97,250.2,249.5,249.52,48023.0
2022-08-15 13:20:00,249.48,249.68,249.24,249.31,56202.0,249.48,249.68,249.24,249.31,56202.0
2022-08-15 13:30:00,249.35,249.58,248.75,248.76,49921.0,249.35,249.58,248.75,248.76,49921.0
2022-08-15 13:40:00,248.78,249.04,248.67,248.95,40960.0,248.78,249.04,248.67,248.95,40960.0
2022-08-15 13:50:00,248.95,249.03,248.55,248.77,36331.0,248.95,249.03,248.55,248.77,36331.0
2022-08-15 14:00:00,248.77,248.85,248.21,248.3,55397.0,248.77,248.85,248.21,248.3,55397.0
2022-08-15 14:10:00,248.36,248.42,247.74,248.33,82074.0,248.36,248.42,247.74,248.33,82074.0
2022-08-15 14:20:00,248.34,248.49,247.6,247.79,49755.0,248.34,248.49,247.6,247.79,49755.0
2022-08-15 14:30:00,247.79,248.95,247.7,248.88,96009.0,247.79,248.95,247.7,248.88,96009.0
2022-08-15 14:40:00,248.85,249.52,248.8,249.52,60108.0,248.85,249.52,248.8,249.52,60108.0
2022-08-15 14:50:00,249.5,249.8,249.38,249.73,95082.0,249.5,249.8,249.38,249.73,95082.0
2022-08-15 15:00:00,249.72,249.93,249.24,249.27,86242.0,249.72,249.93,249.24,249.27,86242.0
2022-08-15 15:10:00,249.26,250.31,249.09,250.22,107683.0,249.26,250.31,249.09,250.22,107683.0
2022-08-15 15:20:00,250.22,250.63,250.07,250.3,86776.0,250.22,250.63,250.07,250.3,86776.0
2022-08-15 15:30:00,250.33,250.52,249.76,249.94,88504.0,250.33,250.52,249.76,249.94,88504.0
2022-08-15 15:40:00,249.88,250.0,249.46,249.94,101202.0,249.88,250.0,249.46,249.94,101202.0
2022-08-15 15:50:00,250.01,250.11,248.62,249.12,272807.0,250.01,250.11,248.62,249.12,272807.0
2022-08-16 09:30:00,247.16,249.29,245.64,246.35,243124.0,247.16,249.29,245.64,246.35,243124.0
2022-08-16 09:40:00,246.4,247.44,245.25,245.39,126973.0,246.4,247.44,245.25,245.39,126973.0
2022-08-16 09:50:00,245.33,247.95,245.25,247.09,154544.0,245.33,247.95,245.25,247.09,154544.0
2022-08-16 10:00:00,246.92,247.0,245.14,246.06,97143.0,246.92,247.0,245.14,246.06,97143.0
2022-08-16 10:10:00,246.09,247.17,245.92,246.89,95103.0,246.09,247.17,245.92,246.89,95103.0
2022-08-16 10:20:00,246.78,246.79,244.51,245.3,110529.0,246.78,246.79,244.51,245.3,110529.0
2022-08-16 10:30:00,245.27,245.27,244.03,244.44,110873.0,245.27,245.27,244.03,244.44,110873.0
2022-08-16 10:40:00,244.43,245.48,244.13,245.42,93688.0,244.43,245.48,244.13,245.42,93688.0
2022-08-16 10:50:00,245.33,245.7,244.76,245.01,60726.0,245.33,245.7,244.76,245.01,60726.0
2022-08-16 11:00:00,244.96,245.55,244.75,245.19,44888.0,244.96,245.55,244.75,245.19,44888.0
2022-08-16 11:10:00,245.17,246.5,245.08,246.44,62314.0,245.17,246.5,245.08,246.44,62314.0
2022-08-16 11:20:00,246.39,246.98,245.92,246.9,33406.0,246.39,246.98,245.92,246.9,33406.0
2022-08-16 11:30:00,246.9,247.61,246.9,247.41,83557.0,246.9,247.61,246.9,247.41,83557.0
2022-08-16 11:40:00,247.38,247.65,247.0,247.09,62223.0,247.38,247.65,247.0,247.09,62223.0
2022-08-16 11:50:00,247.12,247.72,246.89,247.69,55996.0,247.12,247.72,246.89,247.69,55996.0
2022-08-16 12:00:00,247.69,247.84,247.04,247.1,41144.0,247.69,247.84,247.04,247.1,41144.0
2022-08-16 12:10:00,247.11,247.74,246.8,247.67,54363.0,247.11,247.74,246.8,247.67,54363.0
2022-08-16 12:20:00,247.6,247.6,246.64,246.66,55242.0,247.6,247.6,246.64,246.66,55242.0
2022-08-16 12:30:00,246.63,247.1,246.48,246.8,33599.0,246.63,247.1,246.48,246.8,33599.0
2022-08-16 12:40:00,246.84,246.86,246.36,246.57,54859.0,246.84,246.86,246.36,246.57,54859.0
2022-08-16 12:50:00,246.64,246.97,246.49,246.9,28231.0,246.64,246.97,246.49,246.9,28231.0
2022-08-16 13:00:00,246.9,247.61,246.9,247.52,48834.0,246.9,247.61,246.9,247.52,48834.0
2022-08-16 13:10:00,247.49,247.86,247.33,247.47,44678.0,247.49,247.86,247.33,247.47,44678.0
2022-08-16 13:20:00,247.48,247.65,247.15,247.24,57461.0,247.48,247.65,247.15,247.24,57461.0
2022-08-16 13:30:00,247.23,248.24,247.23,248.13,54302.0,247.23,248.24,247.23,248.13,54302.0
2022-08-16 13:40:00,248.09,248.26,247.77,248.25,50699.0,248.09,248.26,247.77,248.25,50699.0
2022-08-16 13:50:00,248.27,248.41,247.97,248.15,56466.0,248.27,248.41,247.97,248.15,56466.0
2022-08-16 14:00:00,248.13,248.84,248.09,248.82,38062.0,248.13,248.84,248.09,248.82,38062.0
2022-08-16 14:10:00,248.87,249.06,248.77,248.87,73451.0,248.87,249.06,248.77,248.87,73451.0
2022-08-16 14:20:00,248.87,248.98,248.32,248.63,32707.0,248.87,248.98,248.32,248.63,32707.0
2022-08-16 14:30:00,248.62,248.62,246.3,246.44,72600.0,248.62,248.62,246.3,246.44,72600.0
2022-08-16 14:40:00,246.38,246.44,244.72,245.01,115429.0,246.38,246.44,244.72,245.01,115429.0
2022-08-16 14:50:00,245.01,245.94,244.84,245.84,78821.0,245.01,245.94,244.84,245.84,78821.0
2022-08-16 15:00:00,245.83,245.95,245.28,245.71,49486.0,245.83,245.95,245.28,245.71,49486.0
2022-08-16 15:10:00,245.63,246.66,245.36,246.66,65694.0,245.63,246.66,245.36,246.66,65694.0
2022-08-16 15:20:00,246.63,246.82,245.95,246.64,147124.0,246.63,246.82,245.95,246.64,147124.0
2022-08-16 15:30:00,246.62,246.97,246.45,246.55,78139.0,246.62,246.97,246.45,246.55,78139.0
2022-08-16 15:40:00,246.57,247.09,246.5,246.67,131168.0,246.57,247.09,246.5,246.67,131168.0
2022-08-16 15:50:00,246.72,246.83,245.62,245.67,371462.0,246.72,246.83,245.62,245.67,371462.0
2022-08-17 09:30:00,241.18,242.9,240.64,241.06,261017.0,241.18,242.9,240.64,241.06,261017.0
2022-08-17 09:40:00,240.97,241.23,239.23,240.35,205142.0,240.97,241.23,239.23,240.35,205142.0
2022-08-17 09:50:00,240.23,242.11,239.13,241.98,166459.0,240.23,242.11,239.13,241.98,166459.0
2022-08-17 10:00:00,241.99,242.25,240.64,241.09,79476.0,241.99,242.25,240.64,241.09,79476.0
2022-08-17 10:10:00,241.11,241.56,240.01,240.55,93832.0,241.11,241.56,240.01,240.55,93832.0
2022-08-17 10:20:00,240.65,240.93,240.15,240.3,50846.0,240.65,240.93,240.15,240.3,50846.0
2022-08-17 10:30:00,240.4,240.58,238.63,238.88,117818.0,240.4,240.58,238.63,238.88,117818.0
2022-08-17 10:40:00,238.89,239.82,238.6,239.1,104491.0,238.89,239.82,238.6,239.1,104491.0
2022-08-17 10:50:00,239.19,239.36,237.56,237.69,139918.0,239.19,239.36,237.56,237.69,139918.0
2022-08-17 11:00:00,237.71,239.11,237.67,238.79,116096.0,237.71,239.11,237.67,238.79,116096.0
2022-08-17 11:10:00,238.81,239.41,238.53,239.31,70817.0,238.81,239.41,238.53,239.31,70817.0
2022-08-17 11:20:00,239.3,239.89,239.18,239.74,90940.0,239.3,239.89,239.18,239.74,90940.0
2022-08-17 11:30:00,239.75,240.38,239.1,239.4,88282.0,239.75,240.38,239.1,239.4,88282.0
2022-08-17 11:40:00,239.37,239.55,238.78,238.79,79982.0,239.37,239.55,238.78,238.79,79982.0
2022-08-17 11:50:00,238.8,239.16,238.43,239.02,80157.0,238.8,239.16,238.43,239.02,80157.0
2022-08-17 12:00:00,239.03,239.57,238.98,239.42,41797.0,239.03,239.57,238.98,239.42,41797.0
2022-08-17 12:10:00,239.54,239.73,239.25,239.71,28329.0,239.54,239.73,239.25,239.71,28329.0
2022-08-17 12:20:00,239.74,240.32,239.59,239.93,21893.0,239.74,240.32,239.59,239.93,21893.0
2022-08-17 12:30:00,239.93,240.69,239.63,240.45,40738.0,239.93,240.69,239.63,240.45,40738.0
2022-08-17 12:40:00,240.36,240.62,240.08,240.25,53856.0,240.36,240.62,240.08,240.25,53856.0
2022-08-17 12:50:00,240.31,240.42,239.97,240.33,36521.0,240.31,240.42,239.97,240.33,36521.0
2022-08-17 13:00:00,240.28,240.44,239.73,239.87,38191.0,240.28,240.44,239.73,239.87,38191.0
2022-08-17 13:10:00,239.87,240.97,239.8,239.95,54307.0,239.87,240.97,239.8,239.95,54307.0
2022-08-17 13:20:00,239.96,240.67,239.84,240.53,33073.0,239.96,240.67,239.84,240.53,33073.0
2022-08-17 13:30:00,240.58,241.02,240.05,240.28,39994.0,240.58,241.02,240.05,240.28,39994.0
2022-08-17 13:40:00,240.27,240.83,240.27,240.4,27675.0,240.27,240.83,240.27,240.4,27675.0
2022-08-17 13:50:00,240.42,240.75,240.31,240.44,27284.0,240.42,240.75,240.31,240.44,27284.0
2022-08-17 14:00:00,240.44,242.94,240.43,242.6,144587.0,240.44,242.94,240.43,242.6,144587.0
2022-08-17 14:10:00,242.79,244.0,242.43,243.39,106427.0,242.79,244.0,242.43,243.39,106427.0
2022-08-17 14:20:00,243.45,243.53,242.05,243.11,76437.0,243.45,243.53,242.05,243.11,76437.0
2022-08-17 14:30:00,243.15,244.24,242.84,244.24,94194.0,243.15,244.24,242.84,244.24,94194.0
2022-08-17 14:40:00,244.17,244.17,242.78,242.85,72596.0,244.17,244.17,242.78,242.85,72596.0
2022-08-17 14:50:00,242.99,243.11,242.07,242.1,56662.0,242.99,243.11,242.07,242.1,56662.0
2022-08-17 15:00:00,242.06,243.09,242.01,242.21,59442.0,242.06,243.09,242.01,242.21,59442.0
2022-08-17 15:10:00,242.27,242.31,241.27,241.72,99987.0,242.27,242.31,241.27,241.72,99987.0
2022-08-17 15:20:00,241.67,241.96,240.96,241.32,111570.0,241.67,241.96,240.96,241.32,111570.0
2022-08-17 15:30:00,241.26,241.34,240.4,240.98,109031.0,241.26,241.34,240.4,240.98,109031.0
2022-08-17 15:40:00,241.01,241.27,240.67,240.84,91449.0,241.01,241.27,240.67,240.84,91449.0
2022-08-17 15:50:00,240.84,241.34,240.17,241.03,217497.0,240.84,241.34,240.17,241.03,217497.0
2022-08-18 09:30:00,241.96,242.87,239.28,241.01,137464.0,241.96,242.87,239.28,241.01,137464.0
2022-08-18 09:40:00,240.71,241.49,239.63,239.84,60775.0,240.71,241.49,239.63,239.84,60775.0
2022-08-18 09:50:00,239.82,241.01,239.79,240.49,56503.0,239.82,241.01,239.79,240.49,56503.0
2022-08-18 10:00:00,240.26,241.37,239.42,241.36,66880.0,240.26,241.37,239.42,241.36,66880.0
2022-08-18 10:10:00,241.25,242.1,240.7,241.83,97511.0,241.25,242.1,240.7,241.83,97511.0
2022-08-18 10:20:00,241.78,242.24,240.81,241.19,75819.0,241.78,242.24,240.81,241.19,75819.0
2022-08-18 10:30:00,241.25,242.04,241.07,241.33,91309.0,241.25,242.04,241.07,241.33,91309.0
2022-08-18 10:40:00,241.36,243.13,241.29,242.93,103604.0,241.36,243.13,241.29,242.93,103604.0
2022-08-18 10:50:00,243.03,243.29,242.34,242.81,69326.0,243.03,243.29,242.34,242.81,69326.0
2022-08-18 11:00:00,242.82,243.65,242.31,242.62,102865.0,242.82,243.65,242.31,242.62,102865.0
2022-08-18 11:10:00,242.62,243.94,242.62,243.28,80213.0,242.62,243.94,242.62,243.28,80213.0
2022-08-18 11:20:00,243.32,245.4,243.12,245.14,158943.0,243.32,245.4,243.12,245.14,158943.0
2022-08-18 11:30:00,245.19,246.47,245.07,246.32,160926.0,245.19,246.47,245.07,246.32,160926.0
2022-08-18 11:40:00,246.32,246.48,245.4,245.59,106504.0,246.32,246.48,245.4,245.59,106504.0
2022-08-18 11:50:00,245.52,245.63,244.97,245.06,85372.0,245.52,245.63,244.97,245.06,85372.0
2022-08-18 12:00:00,245.1,245.78,244.61,245.36,126435.0,245.1,245.78,244.61,245.36,126435.0
2022-08-18 12:10:00,245.39,245.86,245.16,245.69,54926.0,245.39,245.86,245.16,245.69,54926.0
2022-08-18 12:20:00,245.68,245.69,244.07,244.52,102617.0,245.68,245.69,244.07,244.52,102617.0
2022-08-18 12:30:00,244.52,245.2,244.46,245.03,66404.0,244.52,245.2,244.46,245.03,66404.0
2022-08-18 12:40:00,244.9,245.2,244.11,244.87,66326.0,244.9,245.2,244.11,244.87,66326.0
2022-08-18 12:50:00,244.8,244.89,244.5,244.74,35403.0,244.8,244.89,244.5,244.74,35403.0
2022-08-18 13:00:00,244.64,245.02,244.22,244.95,33963.0,244.64,245.02,244.22,244.95,33963.0
2022-08-18 13:10:00,245.0,245.08,243.92,244.78,73928.0,245.0,245.08,243.92,244.78,73928.0
2022-08-18 13:20:00,244.79,245.35,244.72,245.24,56243.0,244.79,245.35,244.72,245.24,56243.0
2022-08-18 13:30:00,245.24,245.83,244.93,245.72,66359.0,245.24,245.83,244.93,245.72,66359.0
2022-08-18 13:40:00,245.72,245.89,245.33,245.49,53664.0,245.72,245.89,245.33,245.49,53664.0
2022-08-18 13:50:00,245.39,245.84,245.27,245.46,56733.0,245.39,245.84,245.27,245.46,56733.0
2022-08-18 14:00:00,245.46,245.53,244.74,245.18,54463.0,245.46,245.53,244.74,245.18,54463.0
2022-08-18 14:10:00,245.21,245.37,244.95,245.21,41467.0,245.21,245.37,244.95,245.21,41467.0
2022-08-18 14:20:00,245.18,245.25,244.7,245.2,63573.0,245.18,245.25,244.7,245.2,63573.0
2022-08-18 14:30:00,245.23,245.23,244.42,244.62,32794.0,245.23,245.23,244.42,244.62,32794.0
2022-08-18 14:40:00,244.58,245.04,244.52,244.61,46022.0,244.58,245.04,244.52,244.61,46022.0
2022-08-18 14:50:00,244.64,245.11,244.29,244.66,61591.0,244.64,245.11,244.29,244.66,61591.0
2022-08-18 15:00:00,244.6,245.24,244.54,245.01,45329.0,244.6,245.24,244.54,245.01,45329.0
2022-08-18 15:10:00,245.05,245.88,244.9,245.85,76879.0,245.05,245.88,244.9,245.85,76879.0
2022-08-18 15:20:00,245.84,245.89,245.36,245.62,69112.0,245.84,245.89,245.36,245.62,69112.0
2022-08-18 15:30:00,245.69,246.0,245.45,245.88,76912.0,245.69,246.0,245.45,245.88,76912.0
2022-08-18 15:40:00,245.89,245.9,245.52,245.55,100703.0,245.89,245.9,245.52,245.55,100703.0
2022-08-18 15:50:00,245.59,245.61,244.71,245.12,371248.0,245.59,245.61,244.71,245.12,371248.0
2022-08-19 09:30:00,240.95,243.29,240.56,241.49,306891.0,240.95,243.29,240.56,241.49,306891.0
2022-08-19 09:40:00,241.21,241.41,238.3,238.55,225921.0,241.21,241.41,238.3,238.55,225921.0
2022-08-19 09:50:00,238.54,239.09,237.86,238.06,148826.0,238.54,239.09,237.86,238.06,148826.0
2022-08-19 10:00:00,238.0,238.07,237.02,237.13,157376.0,238.0,238.07,237.02,237.13,157376.0
2022-08-19 10:10:00,237.04,237.75,236.8,237.37,113897.0,237.04,237.75,236.8,237.37,113897.0
2022-08-19 10:20:00,237.42,237.85,236.93,237.31,99394.0,237.42,237.85,236.93,237.31,99394.0
2022-08-19 10:30:00,237.29,237.4,236.72,236.93,119548.0,237.29,237.4,236.72,236.93,119548.0
2022-08-19 10:40:00,236.88,238.0,236.4,237.84,160854.0,236.88,238.0,236.4,237.84,160854.0
2022-08-19 10:50:00,237.82,238.03,236.72,236.72,124806.0,237.82,238.03,236.72,236.72,124806.0
2022-08-19 11:00:00,236.74,237.17,236.7,236.8,94536.0,236.74,237.17,236.7,236.8,94536.0
2022-08-19 11:10:00,236.84,236.84,236.34,236.75,85909.0,236.84,236.84,236.34,236.75,85909.0
2022-08-19 11:20:00,236.83,237.14,236.51,236.98,50889.0,236.83,237.14,236.51,236.98,50889.0
2022-08-19 11:30:00,237.05,237.38,236.5,237.09,57297.0,237.05,237.38,236.5,237.09,57297.0
2022-08-19 11:40:00,237.13,237.59,237.09,237.2,55172.0,237.13,237.59,237.09,237.2,55172.0
2022-08-19 11:50:00,237.25,237.57,235.8,235.83,83345.0,237.25,237.57,235.8,235.83,83345.0
2022-08-19 12:00:00,235.8,236.82,235.68,236.64,104446.0,235.8,236.82,235.68,236.64,104446.0
2022-08-19 12:10:00,236.66,237.74,236.66,237.3,71307.0,236.66,237.74,236.66,237.3,71307.0
2022-08-19 12:20:00,237.38,237.7,237.07,237.24,73933.0,237.38,237.7,237.07,237.24,73933.0
2022-08-19 12:30:00,237.21,237.77,237.11,237.31,50300.0,237.21,237.77,237.11,237.31,50300.0
2022-08-19 12:40:00,237.22,238.0,237.22,237.75,52237.0,237.22,238.0,237.22,237.75,52237.0
2022-08-19 12:50:00,237.76,238.42,237.75,238.1,90706.0,237.76,238.42,237.75,238.1,90706.0
2022-08-19 13:00:00,238.08,238.7,237.95,238.19,62460.0,238.08,238.7,237.95,238.19,62460.0
2022-08-19 13:10:00,238.15,238.65,238.03,238.33,47084.0,238.15,238.65,238.03,238.33,47084.0
2022-08-19 13:20:00,238.3,238.38,238.02,238.15,39371.0,238.3,238.38,238.02,238.15,39371.0
2022-08-19 13:30:00,238.16,238.16,237.14,237.81,92745.0,238.16,238.16,237.14,237.81,92745.0
2022-08-19 13:40:00,237.73,238.23,237.71,238.21,44166.0,237.73,238.23,237.71,238.21,44166.0
2022-08-19 13:50:00,238.23,238.69,238.2,238.54,49045.0,238.23,238.69,238.2,238.54,49045.0
2022-08-19 14:00:00,238.53,238.56,238.0,238.43,56861.0,238.53,238.56,238.0,238.43,56861.0
2022-08-19 14:10:00,238.42,238.44,237.95,238.07,51349.0,238.42,238.44,237.95,238.07,51349.0
2022-08-19 14:20:00,238.09,238.47,237.97,238.47,44904.0,238.09,238.47,237.97,238.47,44904.0
2022-08-19 14:30:00,238.47,238.74,238.29,238.72,50978.0,238.47,238.74,238.29,238.72,50978.0
2022-08-19 14:40:00,238.66,239.27,238.47,239.23,99497.0,238.66,239.27,238.47,239.23,99497.0
2022-08-19 14:50:00,239.22,239.26,238.03,238.44,102119.0,239.22,239.26,238.03,238.44,102119.0
2022-08-19 15:00:00,238.44,238.58,237.67,238.38,100992.0,238.44,238.58,237.67,238.38,100992.0
2022-08-19 15:10:00,238.36,239.35,238.32,239.28,163891.0,238.36,239.35,238.32,239.28,163891.0
2022-08-19 15:20:00,239.27,239.96,239.24,239.86,165493.0,239.27,239.96,239.24,239.86,165493.0
2022-08-19 15:30:00,239.89,240.51,239.71,240.16,208392.0,239.89,240.51,239.71,240.16,208392.0
2022-08-19 15:40:00,240.17,240.51,239.71,240.44,221495.0,240.17,240.51,239.71,240.44,221495.0
2022-08-19 15:50:00,240.45,241.65,240.38,241.21,572675.0,240.45,241.65,240.38,241.21,572675.0
2022-08-22 09:30:00,232.55,233.48,227.59,228.0,725586.0,232.55,233.48,227.59,228.0,725586.0
2022-08-22 09:40:00,227.88,230.43,227.72,229.31,359441.0,227.88,230.43,227.72,229.31,359441.0
2022-08-22 09:50:00,229.3,229.61,228.13,228.71,199930.0,229.3,229.61,228.13,228.71,199930.0
2022-08-22 10:00:00,228.76,229.11,227.6,227.9,196508.0,228.76,229.11,227.6,227.9,196508.0
2022-08-22 10:10:00,228.08,228.22,226.67,227.26,183430.0,228.08,228.22,226.67,227.26,183430.0
2022-08-22 10:20:00,227.29,227.85,226.71,227.47,129488.0,227.29,227.85,226.71,227.47,129488.0
2022-08-22 10:30:00,227.58,228.0,226.84,227.83,107344.0,227.58,228.0,226.84,227.83,107344.0
2022-08-22 10:40:00,227.84,228.54,227.54,228.19,130285.0,227.84,228.54,227.54,228.19,130285.0
2022-08-22 10:50:00,228.3,228.43,226.47,226.74,116523.0,228.3,228.43,226.47,226.74,116523.0
2022-08-22 11:00:00,226.7,226.86,225.87,226.01,160230.0,226.7,226.86,225.87,226.01,160230.0
2022-08-22 11:10:00,226.04,226.2,225.62,225.87,114486.0,226.04,226.2,225.62,225.87,114486.0
2022-08-22 11:20:00,225.92,226.45,225.89,226.12,83584.0,225.92,226.45,225.89,226.12,83584.0
2022-08-22 11:30:00,226.15,226.78,225.9,226.06,99057.0,226.15,226.78,225.9,226.06,99057.0
2022-08-22 11:40:00,226.03,226.8,225.92,226.14,113027.0,226.03,226.8,225.92,226.14,113027.0
2022-08-22 11:50:00,226.15,227.07,226.09,226.34,113668.0,226.15,227.07,226.09,226.34,113668.0
2022-08-22 12:00:00,226.34,226.34,225.62,225.63,95486.0,226.34,226.34,225.62,225.63,95486.0
2022-08-22 12:10:00,225.7,226.63,225.57,226.32,87723.0,225.7,226.63,225.57,226.32,87723.0
2022-08-22 12:20:00,226.38,226.65,225.84,225.89,67868.0,226.38,226.65,225.84,225.89,67868.0
2022-08-22 12:30:00,225.91,226.57,225.83,226.15,56205.0,225.91,226.57,225.83,226.15,56205.0
2022-08-22 12:40:00,226.15,226.18,225.43,225.87,80016.0,226.15,226.18,225.43,225.87,80016.0
2022-08-22 12:50:00,225.84,225.89,225.4,225.69,65831.0,225.84,225.89,225.4,225.69,65831.0
2022-08-22 13:00:00,225.71,226.08,225.62,225.88,93686.0,225.71,226.08,225.62,225.88,93686.0
2022-08-22 13:10:00,225.87,226.3,225.72,226.01,62103.0,225.87,226.3,225.72,226.01,62103.0
2022-08-22 13:20:00,225.99,226.29,225.92,226.23,66893.0,225.99,226.29,225.92,226.23,66893.0
2022-08-22 13:30:00,226.2,226.23,225.41,225.65,106508.0,226.2,226.23,225.41,225.65,106508.0
2022-08-22 13:40:00,225.69,226.4,225.56,225.63,74194.0,225.69,226.4,225.56,225.63,74194.0
2022-08-22 13:50:00,225.61,225.95,225.14,225.14,76559.0,225.61,225.95,225.14,225.14,76559.0
2022-08-22 14:00:00,225.16,225.39,224.59,225.14,108582.0,225.16,225.39,224.59,225.14,108582.0
2022-08-22 14:10:00,225.16,225.76,225.11,225.76,58456.0,225.16,225.76,225.11,225.76,58456.0
2022-08-22 14:20:00,225.79,225.89,225.37,225.44,60065.0,225.79,225.89,225.37,225.44,60065.0
2022-08-22 14:30:00,225.4,225.56,224.84,225.13,74617.0,225.4,225.56,224.84,225.13,74617.0
2022-08-22 14:40:00,225.14,225.48,224.94,225.33,56941.0,225.14,225.48,224.94,225.33,56941.0
2022-08-22 14:50:00,225.3,225.98,225.23,225.94,62622.0,225.3,225.98,225.23,225.94,62622.0
2022-08-22 15:00:00,225.97,226.43,225.7,225.99,84610.0,225.97,226.43,225.7,225.99,84610.0
2022-08-22 15:10:00,226.12,226.67,225.94,225.97,84988.0,226.12,226.67,225.94,225.97,84988.0
2022-08-22 15:20:00,225.98,226.47,225.83,225.95,74862.0,225.98,226.47,225.83,225.95,74862.0
2022-08-22 15:30:00,225.99,226.52,225.79,226.43,122279.0,225.99,226.52,225.79,226.43,122279.0
2022-08-22 15:40:00,226.45,226.45,225.6,226.04,139065.0,226.45,226.45,225.6,226.04,139065.0
2022-08-22 15:50:00,225.95,226.8,225.9,226.54,459183.0,225.95,226.8,225.9,226.54,459183.0
2022-08-23 09:30:00,226.46,229.28,226.4,227.44,251950.0,226.46,229.28,226.4,227.44,251950.0
2022-08-23 09:40:00,227.43,227.86,225.33,227.43,104779.0,227.43,227.86,225.33,227.43,104779.0
2022-08-23 09:50:00,227.42,228.79,227.37,227.83,97525.0,227.42,228.79,227.37,227.83,97525.0
2022-08-23 10:00:00,227.8,229.16,226.8,229.14,99885.0,227.8,229.16,226.8,229.14,99885.0
2022-08-23 10:10:00,229.11,229.9,228.5,228.78,134618.0,229.11,229.9,228.5,228.78,134618.0
2022-08-23 10:20:00,228.75,229.0,227.07,227.2,107236.0,228.75,229.0,227.07,227.2,107236.0
2022-08-23 10:30:00,227.25,227.59,225.9,225.99,117718.0,227.25,227.59,225.9,225.99,117718.0
2022-08-23 10:40:00,225.8,226.97,225.58,226.84,103842.0,225.8,226.97,225.58,226.84,103842.0
2022-08-23 10:50:00,226.86,227.1,225.12,225.2,87321.0,226.86,227.1,225.12,225.2,87321.0
2022-08-23 11:00:00,225.15,225.32,224.44,224.73,137482.0,225.15,225.32,224.44,224.73,137482.0
2022-08-23 11:10:00,224.68,225.98,224.54,225.74,91197.0,224.68,225.98,224.54,225.74,91197.0
2022-08-23 11:20:00,225.7,225.76,224.75,224.86,74539.0,225.7,225.76,224.75,224.86,74539.0
2022-08-23 11:30:00,224.87,225.7,224.87,225.44,57916.0,224.87,225.7,224.87,225.44,57916.0
2022-08-23 11:40:00,225.44,225.78,225.0,225.65,58823.0,225.44,225.78,225.0,225.65,58823.0
2022-08-23 11:50:00,225.6,225.86,224.84,225.22,71537.0,225.6,225.86,224.84,225.22,71537.0
2022-08-23 12:00:00,225.18,225.33,224.41,225.2,69088.0,225.18,225.33,224.41,225.2,69088.0
2022-08-23 12:10:00,225.19,225.24,224.3,224.36,43203.0,225.19,225.24,224.3,224.36,43203.0
2022-08-23 12:20:00,224.44,225.0,224.3,224.6,47209.0,224.44,225.0,224.3,224.6,47209.0
2022-08-23 12:30:00,224.61,225.46,224.54,225.32,54498.0,224.61,225.46,224.54,225.32,54498.0
2022-08-23 12:40:00,225.36,225.36,224.78,224.88,53051.0,225.36,225.36,224.78,224.88,53051.0
2022-08-23 12:50:00,224.82,226.31,224.82,226.27,82138.0,224.82,226.31,224.82,226.27,82138.0
2022-08-23 13:00:00,226.24,226.33,225.75,225.8,41836.0,226.24,226.33,225.75,225.8,41836.0
2022-08-23 13:10:00,225.8,226.28,225.5,225.78,42300.0,225.8,226.28,225.5,225.78,42300.0
2022-08-23 13:20:00,225.77,227.02,225.65,226.84,60834.0,225.77,227.02,225.65,226.84,60834.0
2022-08-23 13:30:00,226.86,227.24,226.44,226.68,42006.0,226.86,227.24,226.44,226.68,42006.0
2022-08-23 13:40:00,226.59,226.95,226.49,226.66,28342.0,226.59,226.95,226.49,226.66,28342.0
2022-08-23 13:50:00,226.57,226.68,225.91,226.53,56713.0,226.57,226.68,225.91,226.53,56713.0
2022-08-23 14:00:00,226.43,226.63,226.22,226.5,31389.0,226.43,226.63,226.22,226.5,31389.0
2022-08-23 14:10:00,226.44,226.98,226.24,226.91,44419.0,226.44,226.98,226.24,226.91,44419.0
2022-08-23 14:20:00,226.91,227.24,226.76,227.09,53982.0,226.91,227.24,226.76,227.09,53982.0
2022-08-23 14:30:00,227.01,227.1,226.06,226.21,42420.0,227.01,227.1,226.06,226.21,42420.0
2022-08-23 14:40:00,226.24,226.74,225.95,226.11,39280.0,226.24,226.74,225.95,226.11,39280.0
2022-08-23 14:50:00,226.03,226.23,225.58,226.23,47840.0,226.03,226.23,225.58,226.23,47840.0
2022-08-23 15:00:00,226.22,226.55,226.03,226.19,44664.0,226.22,226.55,226.03,226.19,44664.0
2022-08-23 15:10:00,226.25,226.25,225.67,226.2,51157.0,226.25,226.25,225.67,226.2,51157.0
2022-08-23 15:20:00,226.18,226.18,225.56,225.61,45227.0,226.18,226.18,225.56,225.61,45227.0
2022-08-23 15:30:00,225.62,225.74,225.36,225.4,46678.0,225.62,225.74,225.36,225.4,46678.0
2022-08-23 15:40:00,225.39,225.92,225.15,225.36,61564.0,225.39,225.92,225.15,225.36,61564.0
2022-08-23 15:50:00,225.3,225.31,224.35,224.58,250711.0,225.3,225.31,224.35,224.58,250711.0
2022-08-24 09:30:00,225.67,226.9,223.94,226.64,153265.0,225.67,226.9,223.94,226.64,153265.0
2022-08-24 09:40:00,226.77,227.64,225.87,226.7,98875.0,226.77,227.64,225.87,226.7,98875.0
2022-08-24 09:50:00,226.72,228.59,226.69,228.4,110281.0,226.72,228.59,226.69,228.4,110281.0
2022-08-24 10:00:00,228.52,230.2,228.02,228.66,196770.0,228.52,230.2,228.02,228.66,196770.0
2022-08-24 10:10:00,228.8,229.9,228.8,229.9,109109.0,228.8,229.9,228.8,229.9,109109.0
2022-08-24 10:20:00,229.89,230.01,229.0,229.55,79784.0,229.89,230.01,229.0,229.55,79784.0
2022-08-24 10:30:00,229.63,231.16,229.56,230.28,140948.0,229.63,231.16,229.56,230.28,140948.0
2022-08-24 10:40:00,230.29,230.52,229.46,230.44,91119.0,230.29,230.52,229.46,230.44,91119.0
2022-08-24 10:50:00,230.41,230.92,230.14,230.8,101622.0,230.41,230.92,230.14,230.8,101622.0
2022-08-24 11:00:00,230.9,232.48,230.9,232.13,138967.0,230.9,232.48,230.9,232.13,138967.0
2022-08-24 11:10:00,232.12,233.39,231.87,232.85,94458.0,232.12,233.39,231.87,232.85,94458.0
2022-08-24 11:20:00,232.85,233.75,232.74,233.62,120991.0,232.85,233.75,232.74,233.62,120991.0
2022-08-24 11:30:00,233.66,233.66,232.56,232.76,87238.0,233.66,233.66,232.56,232.76,87238.0
2022-08-24 11:40:00,232.72,233.5,232.68,233.0,100951.0,232.72,233.5,232.68,233.0,100951.0
2022-08-24 11:50:00,233.04,234.07,232.97,233.8,102096.0,233.04,234.07,232.97,233.8,102096.0
2022-08-24 12:00:00,233.73,233.88,233.12,233.43,87342.0,233.73,233.88,233.12,233.43,87342.0
2022-08-24 12:10:00,233.39,234.1,233.26,233.53,117049.0,233.39,234.1,233.26,233.53,117049.0
2022-08-24 12:20:00,233.51,233.63,232.89,233.02,107884.0,233.51,233.63,232.89,233.02,107884.0
2022-08-24 12:30:00,233.02,233.25,232.51,232.63,90969.0,233.02,233.25,232.51,232.63,90969.0
2022-08-24 12:40:00,232.63,233.02,232.01,232.03,65829.0,232.63,233.02,232.01,232.03,65829.0
2022-08-24 12:50:00,231.95,232.16,231.69,231.98,42577.0,231.95,232.16,231.69,231.98,42577.0
2022-08-24 13:00:00,232.02,232.58,231.73,232.58,26778.0,232.02,232.58,231.73,232.58,26778.0
2022-08-24 13:10:00,232.58,232.58,231.41,231.56,59689.0,232.58,232.58,231.41,231.56,59689.0
2022-08-24 13:20:00,231.48,231.55,230.84,231.07,57235.0,231.48,231.55,230.84,231.07,57235.0
2022-08-24 13:30:00,231.02,231.17,230.7,230.99,60931.0,231.02,231.17,230.7,230.99,60931.0
2022-08-24 13:40:00,230.98,231.48,230.72,231.39,43348.0,230.98,231.48,230.72,231.39,43348.0
2022-08-24 13:50:00,231.36,231.75,231.17,231.64,49234.0,231.36,231.75,231.17,231.64,49234.0
2022-08-24 14:00:00,231.66,231.84,231.21,231.84,46197.0,231.66,231.84,231.21,231.84,46197.0
2022-08-24 14:10:00,231.8,231.99,230.89,231.1,48885.0,231.8,231.99,230.89,231.1,48885.0
2022-08-24 14:20:00,231.01,231.09,230.52,230.69,45436.0,231.01,231.09,230.52,230.69,45436.0
2022-08-24 14:30:00,230.63,230.74,230.07,230.59,43388.0,230.63,230.74,230.07,230.59,43388.0
2022-08-24 14:40:00,230.6,230.63,229.85,230.14,36825.0,230.6,230.63,229.85,230.14,36825.0
2022-08-24 14:50:00,230.17,230.52,230.1,230.42,30388.0,230.17,230.52,230.1,230.42,30388.0
2022-08-24 15:00:00,230.38,230.43,230.03,230.12,39360.0,230.38,230.43,230.03,230.12,39360.0
2022-08-24 15:10:00,230.2,230.22,229.83,230.14,50953.0,230.2,230.22,229.83,230.14,50953.0
2022-08-24 15:20:00,230.1,230.26,229.85,229.94,59559.0,230.1,230.26,229.85,229.94,59559.0
2022-08-24 15:30:00,229.95,230.62,229.95,230.56,63814.0,229.95,230.62,229.95,230.56,63814.0
2022-08-24 15:40:00,230.52,230.55,230.18,230.32,71047.0,230.52,230.55,230.18,230.32,71047.0
2022-08-24 15:50:00,230.33,230.4,229.39,229.59,235256.0,230.33,230.4,229.39,229.59,235256.0
2022-08-25 09:30:00,230.24,231.94,229.0,230.53,212921.0,230.24,231.94,229.0,230.53,212921.0
2022-08-25 09:40:00,230.3,230.81,229.53,229.66,95500.0,230.3,230.81,229.53,229.66,95500.0
2022-08-25 09:50:00,229.53,232.36,229.16,231.97,106923.0,229.53,232.36,229.16,231.97,106923.0
2022-08-25 10:00:00,232.09,232.76,231.15,231.87,102695.0,232.09,232.76,231.15,231.87,102695.0
2022-08-25 10:10:00,231.81,232.31,230.91,231.24,70365.0,231.81,232.31,230.91,231.24,70365.0
2022-08-25 10:20:00,231.31,231.87,230.97,231.58,87274.0,231.31,231.87,230.97,231.58,87274.0
2022-08-25 10:30:00,231.64,233.25,231.64,232.79,87183.0,231.64,233.25,231.64,232.79,87183.0
2022-08-25 10:40:00,232.86,233.54,232.41,232.85,64004.0,232.86,233.54,232.41,232.85,64004.0
2022-08-25 10:50:00,232.91,233.13,232.23,232.32,45680.0,232.91,233.13,232.23,232.32,45680.0
2022-08-25 11:00:00,232.39,232.47,231.35,231.61,52072.0,232.39,232.47,231.35,231.61,52072.0
2022-08-25 11:10:00,231.69,231.76,230.64,231.13,61060.0,231.69,231.76,230.64,231.13,61060.0
2022-08-25 11:20:00,231.27,231.45,230.28,231.09,47208.0,231.27,231.45,230.28,231.09,47208.0
2022-08-25 11:30:00,231.07,231.63,230.93,230.93,56561.0,231.07,231.63,230.93,230.93,56561.0
2022-08-25 11:40:00,230.98,231.35,230.64,231.24,55746.0,230.98,231.35,230.64,231.24,55746.0
2022-08-25 11:50:00,231.26,231.34,230.39,231.17,50115.0,231.26,231.34,230.39,231.17,50115.0
2022-08-25 12:00:00,231.24,232.0,231.0,231.38,41449.0,231.24,232.0,231.0,231.38,41449.0
2022-08-25 12:10:00,231.39,231.7,231.08,231.5,45405.0,231.39,231.7,231.08,231.5,45405.0
2022-08-25 12:20:00,231.43,231.98,231.36,231.86,26022.0,231.43,231.98,231.36,231.86,26022.0
2022-08-25 12:30:00,231.87,231.87,231.48,231.56,28332.0,231.87,231.87,231.48,231.56,28332.0
2022-08-25 12:40:00,231.51,231.68,230.75,230.88,26788.0,231.51,231.68,230.75,230.88,26788.0
2022-08-25 12:50:00,231.04,231.5,231.04,231.5,14287.0,231.04,231.5,231.04,231.5,14287.0
2022-08-25 13:00:00,231.43,231.87,231.29,231.47,30077.0,231.43,231.87,231.29,231.47,30077.0
2022-08-25 13:10:00,231.47,231.79,231.27,231.78,23907.0,231.47,231.79,231.27,231.78,23907.0
2022-08-25 13:20:00,231.71,232.45,231.63,232.34,40776.0,231.71,232.45,231.63,232.34,40776.0
2022-08-25 13:30:00,232.23,232.7,232.01,232.45,45580.0,232.23,232.7,232.01,232.45,45580.0
2022-08-25 13:40:00,232.48,232.82,232.26,232.71,29227.0,232.48,232.82,232.26,232.71,29227.0
2022-08-25 13:50:00,232.71,232.77,232.4,232.65,32073.0,232.71,232.77,232.4,232.65,32073.0
2022-08-25 14:00:00,232.66,232.9,232.38,232.5,44232.0,232.66,232.9,232.38,232.5,44232.0
2022-08-25 14:10:00,232.53,232.89,232.47,232.56,44478.0,232.53,232.89,232.47,232.56,44478.0
2022-08-25 14:20:00,232.6,232.68,232.32,232.61,42414.0,232.6,232.68,232.32,232.61,42414.0
2022-08-25 14:30:00,232.52,232.63,231.72,231.77,34659.0,232.52,232.63,231.72,231.77,34659.0
2022-08-25 14:40:00,231.63,231.77,231.17,231.59,65740.0,231.63,231.77,231.17,231.59,65740.0
2022-08-25 14:50:00,231.6,231.95,231.13,231.95,56902.0,231.6,231.95,231.13,231.95,56902.0
2022-08-25 15:00:00,231.93,232.25,231.62,231.69,37171.0,231.93,232.25,231.62,231.69,37171.0
2022-08-25 15:10:00,231.68,232.1,231.58,232.06,38988.0,231.68,232.1,231.58,232.06,38988.0
2022-08-25 15:20:00,232.13,232.6,232.02,232.51,41825.0,232.13,232.6,232.02,232.51,41825.0
2022-08-25 15:30:00,232.54,233.0,232.15,233.0,54857.0,232.54,233.0,232.15,233.0,54857.0
2022-08-25 15:40:00,233.0,233.59,232.86,233.51,75343.0,233.0,233.59,232.86,233.51,75343.0
2022-08-25 15:50:00,233.48,234.16,233.28,234.08,178295.0,233.48,234.16,233.28,234.08,178295.0
2022-08-26 09:30:00,233.61,236.95,233.51,234.84,181243.0,233.61,236.95,233.51,234.84,181243.0
2022-08-26 09:40:00,234.63,235.77,233.99,234.08,132774.0,234.63,235.77,233.99,234.08,132774.0
2022-08-26 09:50:00,234.0,234.68,233.37,233.99,78178.0,234.0,234.68,233.37,233.99,78178.0
2022-08-26 10:00:00,233.68,235.17,230.5,235.16,197310.0,233.68,235.17,230.5,235.16,197310.0
2022-08-26 10:10:00,235.53,235.75,233.72,234.87,77469.0,235.53,235.75,233.72,234.87,77469.0
2022-08-26 10:20:00,234.65,234.66,230.57,230.86,80200.0,234.65,234.66,230.57,230.86,80200.0
2022-08-26 10:30:00,230.76,230.82,228.4,228.81,113009.0,230.76,230.82,228.4,228.81,113009.0
2022-08-26 10:40:00,228.9,229.92,228.8,229.65,51831.0,228.9,229.92,228.8,229.65,51831.0
2022-08-26 10:50:00,229.71,229.73,228.6,228.93,66677.0,229.71,229.73,228.6,228.93,66677.0
2022-08-26 11:00:00,228.75,229.14,226.83,227.25,83431.0,228.75,229.14,226.83,227.25,83431.0
2022-08-26 11:10:00,227.09,227.66,226.06,226.19,65132.0,227.09,227.66,226.06,226.19,65132.0
2022-08-26 11:20:00,226.09,227.42,225.9,226.98,64007.0,226.09,227.42,225.9,226.98,64007.0
2022-08-26 11:30:00,227.17,227.76,226.89,227.21,79113.0,227.17,227.76,226.89,227.21,79113.0
2022-08-26 11:40:00,227.19,227.6,226.66,227.6,63844.0,227.19,227.6,226.66,227.6,63844.0
2022-08-26 11:50:00,227.55,227.55,226.21,226.35,67163.0,227.55,227.55,226.21,226.35,67163.0
2022-08-26 12:00:00,226.29,226.55,225.94,226.36,59887.0,226.29,226.55,225.94,226.36,59887.0
2022-08-26 12:10:00,226.35,226.51,225.85,226.05,46082.0,226.35,226.51,225.85,226.05,46082.0
2022-08-26 12:20:00,225.97,225.98,225.42,225.81,38092.0,225.97,225.98,225.42,225.81,38092.0
2022-08-26 12:30:00,225.77,226.32,225.42,226.14,48701.0,225.77,226.32,225.42,226.14,48701.0
2022-08-26 12:40:00,226.14,226.92,226.07,226.62,50190.0,226.14,226.92,226.07,226.62,50190.0
2022-08-26 12:50:00,226.64,226.91,226.21,226.83,30371.0,226.64,226.91,226.21,226.83,30371.0
2022-08-26 13:00:00,226.78,226.9,226.42,226.61,37436.0,226.78,226.9,226.42,226.61,37436.0
2022-08-26 13:10:00,226.64,226.74,226.2,226.42,29661.0,226.64,226.74,226.2,226.42,29661.0
2022-08-26 13:20:00,226.39,226.73,226.3,226.32,40403.0,226.39,226.73,226.3,226.32,40403.0
2022-08-26 13:30:00,226.32,226.36,225.82,225.82,34784.0,226.32,226.36,225.82,225.82,34784.0
2022-08-26 13:40:00,225.87,225.9,225.39,225.66,34963.0,225.87,225.9,225.39,225.66,34963.0
2022-08-26 13:50:00,225.56,225.7,225.25,225.54,47426.0,225.56,225.7,225.25,225.54,47426.0
2022-08-26 14:00:00,225.54,225.9,225.42,225.5,40752.0,225.54,225.9,225.42,225.5,40752.0
2022-08-26 14:10:00,225.46,225.49,224.57,224.86,68401.0,225.46,225.49,224.57,224.86,68401.0
2022-08-26 14:20:00,224.92,225.41,224.9,225.18,61044.0,224.92,225.41,224.9,225.18,61044.0
2022-08-26 14:30:00,225.26,225.68,225.05,225.28,60423.0,225.26,225.68,225.05,225.28,60423.0
2022-08-26 14:40:00,225.36,225.48,225.12,225.18,59614.0,225.36,225.48,225.12,225.18,59614.0
2022-08-26 14:50:00,225.14,225.22,224.9,225.15,71019.0,225.14,225.22,224.9,225.15,71019.0
2022-08-26 15:00:00,225.11,225.73,224.34,224.52,80894.0,225.11,225.73,224.34,224.52,80894.0
2022-08-26 15:10:00,224.5,224.82,224.15,224.81,67448.0,224.5,224.82,224.15,224.81,67448.0
2022-08-26 15:20:00,224.8,224.93,224.22,224.63,95113.0,224.8,224.93,224.22,224.63,95113.0
2022-08-26 15:30:00,224.59,224.93,224.38,224.72,106389.0,224.59,224.93,224.38,224.72,106389.0
2022-08-26 15:40:00,224.69,224.85,224.01,224.2,118926.0,224.69,224.85,224.01,224.2,118926.0
2022-08-26 15:50:00,224.16,224.38,223.15,223.27,409834.0,224.16,224.38,223.15,223.27,409834.0
2022-08-29 09:30:00,221.93,227.78,221.52,227.42,475526.0,221.93,227.78,221.52,227.42,475526.0
2022-08-29 09:40:00,227.58,229.29,226.66,227.06,371985.0,227.58,229.29,226.66,227.06,371985.0
2022-08-29 09:50:00,227.02,229.02,227.01,227.38,244809.0,227.02,229.02,227.01,227.38,244809.0
2022-08-29 10:00:00,227.34,228.33,226.77,228.22,218137.0,227.34,228.33,226.77,228.22,218137.0
2022-08-29 10:10:00,228.13,229.87,227.86,229.23,234822.0,228.13,229.87,227.86,229.23,234822.0
2022-08-29 10:20:00,229.34,229.73,227.82,228.26,161604.0,229.34,229.73,227.82,228.26,161604.0
2022-08-29 10:30:00,228.21,229.23,226.28,226.3,184337.0,228.21,229.23,226.28,226.3,184337.0
2022-08-29 10:40:00,226.28,226.85,225.72,226.23,118046.0,226.28,226.85,225.72,226.23,118046.0
2022-08-29 10:50:00,226.5,226.66,224.3,224.62,129638.0,226.5,226.66,224.3,224.62,129638.0
2022-08-29 11:00:00,224.52,225.81,224.25,225.13,83770.0,224.52,225.81,224.25,225.13,83770.0
2022-08-29 11:10:00,225.29,225.42,224.31,224.31,83939.0,225.29,225.42,224.31,224.31,83939.0
2022-08-29 11:20:00,224.39,225.14,224.2,224.47,95591.0,224.39,225.14,224.2,224.47,95591.0
2022-08-29 11:30:00,224.45,226.12,223.76,225.6,128152.0,224.45,226.12,223.76,225.6,128152.0
2022-08-29 11:40:00,225.56,225.76,224.74,225.56,103453.0,225.56,225.76,224.74,225.56,103453.0
2022-08-29 11:50:00,225.59,226.0,225.34,225.86,91592.0,225.59,226.0,225.34,225.86,91592.0
2022-08-29 12:00:00,225.86,226.64,225.68,226.33,103898.0,225.86,226.64,225.68,226.33,103898.0
2022-08-29 12:10:00,226.33,227.28,226.3,226.8,71490.0,226.33,227.28,226.3,226.8,71490.0
2022-08-29 12:20:00,226.81,227.0,225.89,226.24,76232.0,226.81,227.0,225.89,226.24,76232.0
2022-08-29 12:30:00,226.17,226.18,225.58,225.94,50731.0,226.17,226.18,225.58,225.94,50731.0
2022-08-29 12:40:00,225.82,226.86,225.45,226.64,66811.0,225.82,226.86,225.45,226.64,66811.0
2022-08-29 12:50:00,226.71,227.16,226.35,226.39,55166.0,226.71,227.16,226.35,226.39,55166.0
2022-08-29 13:00:00,226.38,227.18,226.38,226.7,39437.0,226.38,227.18,226.38,226.7,39437.0
2022-08-29 13:10:00,226.69,226.86,225.86,226.13,53218.0,226.69,226.86,225.86,226.13,53218.0
2022-08-29 13:20:00,226.09,226.31,225.69,226.31,57576.0,226.09,226.31,225.69,226.31,57576.0
2022-08-29 13:30:00,226.19,226.73,226.14,226.45,38680.0,226.19,226.73,226.14,226.45,38680.0
2022-08-29 13:40:00,226.45,227.17,226.16,226.22,58402.0,226.45,227.17,226.16,226.22,58402.0
2022-08-29 13:50:00,226.2,226.71,226.08,226.48,60104.0,226.2,226.71,226.08,226.48,60104.0
2022-08-29 14:00:00,226.3,226.72,226.05,226.08,64084.0,226.3,226.72,226.05,226.08,64084.0
2022-08-29 14:10:00,226.06,226.35,225.44,225.6,56619.0,226.06,226.35,225.44,225.6,56619.0
2022-08-29 14:20:00,225.6,226.35,225.31,226.15,56247.0,225.6,226.35,225.31,226.15,56247.0
2022-08-29 14:30:00,226.23,226.94,226.22,226.7,69023.0,226.23,226.94,226.22,226.7,69023.0
2022-08-29 14:40:00,226.7,226.96,226.57,226.72,33593.0,226.7,226.96,226.57,226.72,33593.0
2022-08-29 14:50:00,226.71,226.78,225.67,226.5,70175.0,226.71,226.78,225.67,226.5,70175.0
2022-08-29 15:00:00,226.5,227.33,226.38,226.55,104964.0,226.5,227.33,226.38,226.55,104964.0
2022-08-29 15:10:00,226.58,227.7,226.4,226.92,100050.0,226.58,227.7,226.4,226.92,100050.0
2022-08-29 15:20:00,226.88,226.97,226.07,226.21,79241.0,226.88,226.97,226.07,226.21,79241.0
2022-08-29 15:30:00,226.26,226.5,225.85,226.49,76863.0,226.26,226.5,225.85,226.49,76863.0
2022-08-29 15:40:00,226.48,226.92,226.06,226.22,102664.0,226.48,226.92,226.06,226.22,102664.0
2022-08-29 15:50:00,226.23,226.25,224.47,224.54,295559.0,226.23,226.25,224.47,224.54,295559.0
2022-08-30 09:30:00,226.75,229.79,226.5,229.29,394104.0,226.75,229.79,226.5,229.29,394104.0
2022-08-30 09:40:00,229.16,229.18,226.56,227.87,172854.0,229.16,229.18,226.56,227.87,172854.0
2022-08-30 09:50:00,227.74,227.74,225.5,225.64,117627.0,227.74,227.74,225.5,225.64,117627.0
2022-08-30 10:00:00,225.85,226.01,223.62,223.99,137520.0,225.85,226.01,223.62,223.99,137520.0
2022-08-30 10:10:00,223.94,224.43,223.32,224.03,104159.0,223.94,224.43,223.32,224.03,104159.0
2022-08-30 10:20:00,224.01,224.22,222.42,223.08,87834.0,224.01,224.22,222.42,223.08,87834.0
2022-08-30 10:30:00,223.13,223.32,220.38,220.7,134617.0,223.13,223.32,220.38,220.7,134617.0
2022-08-30 10:40:00,220.72,221.02,219.53,219.63,120138.0,220.72,221.02,219.53,219.63,120138.0
2022-08-30 10:50:00,219.62,221.11,219.54,221.09,119491.0,219.62,221.11,219.54,221.09,119491.0
2022-08-30 11:00:00,221.1,221.37,220.12,220.43,108536.0,221.1,221.37,220.12,220.43,108536.0
2022-08-30 11:10:00,220.4,221.75,220.07,221.68,107330.0,220.4,221.75,220.07,221.68,107330.0
2022-08-30 11:20:00,221.69,221.85,220.66,221.08,83521.0,221.69,221.85,220.66,221.08,83521.0
2022-08-30 11:30:00,220.98,222.02,220.63,220.81,74459.0,220.98,222.02,220.63,220.81,74459.0
2022-08-30 11:40:00,220.75,221.17,219.85,219.86,66698.0,220.75,221.17,219.85,219.86,66698.0
2022-08-30 11:50:00,219.87,221.16,219.71,220.67,110371.0,219.87,221.16,219.71,220.67,110371.0
2022-08-30 12:00:00,220.7,222.12,220.61,221.66,90188.0,220.7,222.12,220.61,221.66,90188.0
2022-08-30 12:10:00,221.66,222.75,221.42,221.99,70090.0,221.66,222.75,221.42,221.99,70090.0
2022-08-30 12:20:00,221.99,222.17,221.56,221.99,82732.0,221.99,222.17,221.56,221.99,82732.0
2022-08-30 12:30:00,221.99,221.99,220.92,221.4,73667.0,221.99,221.99,220.92,221.4,73667.0
2022-08-30 12:40:00,221.42,221.45,220.53,221.19,82899.0,221.42,221.45,220.53,221.19,82899.0
2022-08-30 12:50:00,221.19,221.47,220.91,220.91,41083.0,221.19,221.47,220.91,220.91,41083.0
2022-08-30 13:00:00,220.87,221.33,220.44,220.68,40621.0,220.87,221.33,220.44,220.68,40621.0
2022-08-30 13:10:00,220.65,220.77,220.03,220.39,60566.0,220.65,220.77,220.03,220.39,60566.0
2022-08-30 13:20:00,220.41,220.41,219.44,219.71,48139.0,220.41,220.41,219.44,219.71,48139.0
2022-08-30 13:30:00,219.76,220.0,219.2,219.45,64182.0,219.76,220.0,219.2,219.45,64182.0
2022-08-30 13:40:00,219.51,219.79,218.74,219.79,70032.0,219.51,219.79,218.74,219.79,70032.0
2022-08-30 13:50:00,219.72,220.3,219.53,219.68,43496.0,219.72,220.3,219.53,219.68,43496.0
2022-08-30 14:00:00,219.67,220.24,219.47,220.14,44734.0,219.67,220.24,219.47,220.14,44734.0
2022-08-30 14:10:00,220.13,220.53,220.06,220.24,32792.0,220.13,220.53,220.06,220.24,32792.0
2022-08-30 14:20:00,220.17,220.33,219.59,219.64,39198.0,220.17,220.33,219.59,219.64,39198.0
2022-08-30 14:30:00,219.66,220.42,219.66,220.06,39271.0,219.66,220.42,219.66,220.06,39271.0
2022-08-30 14:40:00,220.19,220.3,219.38,219.72,50768.0,220.19,220.3,219.38,219.72,50768.0
2022-08-30 14:50:00,219.76,220.36,219.49,220.03,39296.0,219.76,220.36,219.49,220.03,39296.0
2022-08-30 15:00:00,220.04,221.52,220.0,221.38,75487.0,220.04,221.52,220.0,221.38,75487.0
2022-08-30 15:10:00,221.54,222.0,221.22,221.53,54512.0,221.54,222.0,221.22,221.53,54512.0
2022-08-30 15:20:00,221.45,221.47,220.54,220.71,46548.0,221.45,221.47,220.54,220.71,46548.0
2022-08-30 15:30:00,220.71,220.79,219.71,220.42,72111.0,220.71,220.79,219.71,220.42,72111.0
2022-08-30 15:40:00,220.45,221.45,220.04,220.27,155760.0,220.45,221.45,220.04,220.27,155760.0
2022-08-30 15:50:00,220.32,220.78,220.12,220.65,228775.0,220.32,220.78,220.12,220.65,228775.0
2022-08-31 09:30:00,226.97,232.18,226.49,231.7,675137.0,226.97,232.18,226.49,231.7,675137.0
2022-08-31 09:40:00,231.73,233.5,231.32,233.25,485898.0,231.73,233.5,231.32,233.25,485898.0
2022-08-31 09:50:00,233.32,233.88,231.95,232.04,294676.0,233.32,233.88,231.95,232.04,294676.0
2022-08-31 10:00:00,232.01,232.46,230.54,230.65,317371.0,232.01,232.46,230.54,230.65,317371.0
2022-08-31 10:10:00,230.7,232.13,229.06,229.75,246229.0,230.7,232.13,229.06,229.75,246229.0
2022-08-31 10:20:00,229.9,230.79,228.74,228.77,186026.0,229.9,230.79,228.74,228.77,186026.0
2022-08-31 10:30:00,228.67,229.27,227.93,228.25,198587.0,228.67,229.27,227.93,228.25,198587.0
2022-08-31 10:40:00,228.12,230.15,228.1,229.86,190107.0,228.12,230.15,228.1,229.86,190107.0
2022-08-31 10:50:00,229.88,230.24,228.0,228.07,148051.0,229.88,230.24,228.0,228.07,148051.0
2022-08-31 11:00:00,228.01,228.22,226.51,227.54,189987.0,228.01,228.22,226.51,227.54,189987.0
2022-08-31 11:10:00,227.53,227.64,226.71,227.34,85173.0,227.53,227.64,226.71,227.34,85173.0
2022-08-31 11:20:00,227.26,227.78,226.58,226.58,105458.0,227.26,227.78,226.58,226.58,105458.0
2022-08-31 11:30:00,226.57,227.89,226.22,227.4,197735.0,226.57,227.89,226.22,227.4,197735.0
2022-08-31 11:40:00,227.34,227.7,226.99,227.26,63552.0,227.34,227.7,226.99,227.26,63552.0
2022-08-31 11:50:00,227.21,227.91,227.01,227.61,63635.0,227.21,227.91,227.01,227.61,63635.0
2022-08-31 12:00:00,227.64,227.89,226.71,227.12,95956.0,227.64,227.89,226.71,227.12,95956.0
2022-08-31 12:10:00,227.08,227.49,226.7,226.81,40474.0,227.08,227.49,226.7,226.81,40474.0
2022-08-31 12:20:00,226.81,227.04,226.48,226.87,62363.0,226.81,227.04,226.48,226.87,62363.0
2022-08-31 12:30:00,226.87,227.85,226.75,227.09,57513.0,226.87,227.85,226.75,227.09,57513.0
2022-08-31 12:40:00,227.11,227.11,226.4,226.74,46943.0,227.11,227.11,226.4,226.74,46943.0
2022-08-31 12:50:00,226.67,226.81,225.77,226.26,52481.0,226.67,226.81,225.77,226.26,52481.0
2022-08-31 13:00:00,226.24,226.7,225.9,226.55,59711.0,226.24,226.7,225.9,226.55,59711.0
2022-08-31 13:10:00,226.57,227.36,226.26,226.38,75989.0,226.57,227.36,226.26,226.38,75989.0
2022-08-31 13:20:00,226.37,226.52,225.75,226.33,77418.0,226.37,226.52,225.75,226.33,77418.0
2022-08-31 13:30:00,226.26,226.72,225.9,226.02,65752.0,226.26,226.72,225.9,226.02,65752.0
2022-08-31 13:40:00,225.97,226.14,225.45,225.51,70326.0,225.97,226.14,225.45,225.51,70326.0
2022-08-31 13:50:00,225.49,226.13,225.46,225.83,50944.0,225.49,226.13,225.46,225.83,50944.0
2022-08-31 14:00:00,225.8,226.54,225.53,226.36,57544.0,225.8,226.54,225.53,226.36,57544.0
2022-08-31 14:10:00,226.44,226.76,226.0,226.14,49489.0,226.44,226.76,226.0,226.14,49489.0
2022-08-31 14:20:00,226.12,226.39,225.84,226.17,32955.0,226.12,226.39,225.84,226.17,32955.0
2022-08-31 14:30:00,226.1,226.1,225.16,225.2,73012.0,226.1,226.1,225.16,225.2,73012.0
2022-08-31 14:40:00,225.29,225.54,224.83,225.42,56952.0,225.29,225.54,224.83,225.42,56952.0
2022-08-31 14:50:00,225.4,225.62,224.85,225.18,47118.0,225.4,225.62,224.85,225.18,47118.0
2022-08-31 15:00:00,225.13,225.82,224.81,225.35,77338.0,225.13,225.82,224.81,225.35,77338.0
2022-08-31 15:10:00,225.27,226.34,225.08,225.51,70243.0,225.27,226.34,225.08,225.51,70243.0
2022-08-31 15:20:00,225.4,225.4,224.71,224.93,61636.0,225.4,225.4,224.71,224.93,61636.0
2022-08-31 15:30:00,224.9,225.23,224.5,225.0,93486.0,224.9,225.23,224.5,225.0,93486.0
2022-08-31 15:40:00,225.03,226.73,224.99,225.79,169474.0,225.03,226.73,224.99,225.79,169474.0
2022-08-31 15:50:00,225.8,225.88,223.43,223.53,464870.0,225.8,225.88,223.43,223.53,464870.0
2022-09-01 09:30:00,220.84,223.96,219.47,223.66,316623.0,220.84,223.96,219.47,223.66,316623.0
2022-09-01 09:40:00,223.55,226.02,223.55,223.96,287180.0,223.55,226.02,223.55,223.96,287180.0
2022-09-01 09:50:00,223.8,224.73,222.91,224.33,163175.0,223.8,224.73,222.91,224.33,163175.0
2022-09-01 10:00:00,223.98,224.26,221.61,223.26,149113.0,223.98,224.26,221.61,223.26,149113.0
2022-09-01 10:10:00,223.17,223.26,221.22,222.03,134992.0,223.17,223.26,221.22,222.03,134992.0
2022-09-01 10:20:00,222.01,223.76,221.94,223.5,114169.0,222.01,223.76,221.94,223.5,114169.0
2022-09-01 10:30:00,223.38,223.58,221.06,221.17,107703.0,223.38,223.58,221.06,221.17,107703.0
2022-09-01 10:40:00,221.07,221.86,220.93,221.67,95401.0,221.07,221.86,220.93,221.67,95401.0
2022-09-01 10:50:00,221.7,222.49,221.57,221.75,91813.0,221.7,222.49,221.57,221.75,91813.0
2022-09-01 11:00:00,221.79,222.14,221.0,222.04,91928.0,221.79,222.14,221.0,222.04,91928.0
2022-09-01 11:10:00,222.13,222.41,220.79,221.06,69138.0,222.13,222.41,220.79,221.06,69138.0
2022-09-01 11:20:00,221.2,221.22,220.3,220.38,77021.0,221.2,221.22,220.3,220.38,77021.0
2022-09-01 11:30:00,220.35,221.95,220.2,220.79,85156.0,220.35,221.95,220.2,220.79,85156.0
2022-09-01 11:40:00,220.84,220.96,219.88,220.03,64697.0,220.84,220.96,219.88,220.03,64697.0
2022-09-01 11:50:00,220.09,220.3,219.75,220.08,48959.0,220.09,220.3,219.75,220.08,48959.0
2022-09-01 12:00:00,220.06,221.59,220.05,221.35,82316.0,220.06,221.59,220.05,221.35,82316.0
2022-09-01 12:10:00,221.38,222.45,221.26,221.99,121003.0,221.38,222.45,221.26,221.99,121003.0
2022-09-01 12:20:00,222.0,222.36,221.34,221.83,84891.0,222.0,222.36,221.34,221.83,84891.0
2022-09-01 12:30:00,221.82,222.07,221.49,221.54,72203.0,221.82,222.07,221.49,221.54,72203.0
2022-09-01 12:40:00,221.49,221.82,221.08,221.79,44083.0,221.49,221.82,221.08,221.79,44083.0
2022-09-01 12:50:00,221.81,222.16,221.39,222.01,55124.0,221.81,222.16,221.39,222.01,55124.0
2022-09-01 13:00:00,222.06,222.71,221.58,222.68,68667.0,222.06,222.71,221.58,222.68,68667.0
2022-09-01 13:10:00,222.72,223.13,222.37,222.97,103125.0,222.72,223.13,222.37,222.97,103125.0
2022-09-01 13:20:00,223.05,224.51,223.02,224.4,150881.0,223.05,224.51,223.02,224.4,150881.0
2022-09-01 13:30:00,224.42,224.49,223.69,223.81,77508.0,224.42,224.49,223.69,223.81,77508.0
2022-09-01 13:40:00,223.8,223.8,223.02,223.46,82344.0,223.8,223.8,223.02,223.46,82344.0
2022-09-01 13:50:00,223.5,223.59,223.0,223.2,51760.0,223.5,223.59,223.0,223.2,51760.0
2022-09-01 14:00:00,223.3,224.2,223.05,223.53,92756.0,223.3,224.2,223.05,223.53,92756.0
2022-09-01 14:10:00,223.64,224.44,223.16,224.27,66124.0,223.64,224.44,223.16,224.27,66124.0
2022-09-01 14:20:00,224.3,225.89,224.3,225.76,127055.0,224.3,225.89,224.3,225.76,127055.0
2022-09-01 14:30:00,225.76,226.78,225.7,226.32,127849.0,225.76,226.78,225.7,226.32,127849.0
2022-09-01 14:40:00,226.26,227.12,226.23,226.42,128072.0,226.26,227.12,226.23,226.42,128072.0
2022-09-01 14:50:00,226.44,227.72,226.27,227.25,151825.0,226.44,227.72,226.27,227.25,151825.0
2022-09-01 15:00:00,227.23,228.7,227.04,228.63,152575.0,227.23,228.7,227.04,228.63,152575.0
2022-09-01 15:10:00,228.64,229.09,227.89,227.89,116325.0,228.64,229.09,227.89,227.89,116325.0
2022-09-01 15:20:00,227.94,228.46,227.27,227.35,135373.0,227.94,228.46,227.27,227.35,135373.0
2022-09-01 15:30:00,227.32,228.42,227.12,228.17,150524.0,227.32,228.42,227.12,228.17,150524.0
2022-09-01 15:40:00,228.13,228.37,227.62,228.09,184221.0,228.13,228.37,227.62,228.09,184221.0
2022-09-01 15:50:00,228.1,230.37,228.08,230.03,470036.0,228.1,230.37,228.08,230.03,470036.0
2022-09-02 09:30:00,231.03,231.99,227.86,228.37,289620.0,231.03,231.99,227.86,228.37,289620.0
2022-09-02 09:40:00,228.29,228.35,225.57,227.35,190980.0,228.29,228.35,225.57,227.35,190980.0
2022-09-02 09:50:00,227.46,227.78,225.76,225.89,110572.0,227.46,227.78,225.76,225.89,110572.0
2022-09-02 10:00:00,225.9,226.99,225.04,226.73,127946.0,225.9,226.99,225.04,226.73,127946.0
2022-09-02 10:10:00,227.02,228.81,226.84,228.4,118673.0,227.02,228.81,226.84,228.4,118673.0
2022-09-02 10:20:00,228.45,229.14,227.85,228.7,150712.0,228.45,229.14,227.85,228.7,150712.0
2022-09-02 10:30:00,228.74,230.97,228.68,230.54,162530.0,228.74,230.97,228.68,230.54,162530.0
2022-09-02 10:40:00,230.53,231.74,230.5,231.17,215200.0,230.53,231.74,230.5,231.17,215200.0
2022-09-02 10:50:00,231.21,232.06,230.04,231.16,214886.0,231.21,232.06,230.04,231.16,214886.0
2022-09-02 11:00:00,231.2,231.88,230.66,231.11,153674.0,231.2,231.88,230.66,231.11,153674.0
2022-09-02 11:10:00,231.06,232.44,230.91,232.29,147513.0,231.06,232.44,230.91,232.29,147513.0
2022-09-02 11:20:00,232.24,232.71,231.62,231.93,167008.0,232.24,232.71,231.62,231.93,167008.0
2022-09-02 11:30:00,231.93,232.76,231.62,232.59,138562.0,231.93,232.76,231.62,232.59,138562.0
2022-09-02 11:40:00,232.67,233.68,231.97,232.97,182499.0,232.67,233.68,231.97,232.97,182499.0
2022-09-02 11:50:00,232.98,233.89,232.89,233.52,137135.0,232.98,233.89,232.89,233.52,137135.0
2022-09-02 12:00:00,233.52,233.79,232.92,233.19,115110.0,233.52,233.79,232.92,233.19,115110.0
2022-09-02 12:10:00,233.23,233.4,232.7,232.73,110935.0,233.23,233.4,232.7,232.73,110935.0
2022-09-02 12:20:00,232.75,232.91,231.64,232.1,173558.0,232.75,232.91,231.64,232.1,173558.0
2022-09-02 12:30:00,231.99,232.12,230.84,230.96,142012.0,231.99,232.12,230.84,230.96,142012.0
2022-09-02 12:40:00,230.96,231.03,229.18,229.73,166747.0,230.96,231.03,229.18,229.73,166747.0
2022-09-02 12:50:00,229.75,230.56,228.83,230.43,108713.0,229.75,230.56,228.83,230.43,108713.0
2022-09-02 13:00:00,230.3,230.41,229.1,229.84,114838.0,230.3,230.41,229.1,229.84,114838.0
2022-09-02 13:10:00,229.79,230.5,229.42,229.99,103445.0,229.79,230.5,229.42,229.99,103445.0
2022-09-02 13:20:00,229.86,229.86,228.49,228.62,126139.0,229.86,229.86,228.49,228.62,126139.0
2022-09-02 13:30:00,228.53,228.84,227.93,228.19,87198.0,228.53,228.84,227.93,228.19,87198.0
2022-09-02 13:40:00,228.12,228.78,227.39,227.39,77703.0,228.12,228.78,227.39,227.39,77703.0
2022-09-02 13:50:00,227.43,227.63,226.93,227.04,104580.0,227.43,227.63,226.93,227.04,104580.0
2022-09-02 14:00:00,227.05,227.5,226.49,227.16,82609.0,227.05,227.5,226.49,227.16,82609.0
2022-09-02 14:10:00,227.22,227.3,226.64,226.89,66127.0,227.22,227.3,226.64,226.89,66127.0
2022-09-02 14:20:00,226.88,228.0,226.75,227.86,70122.0,226.88,228.0,226.75,227.86,70122.0
2022-09-02 14:30:00,227.73,227.95,227.18,227.82,68748.0,227.73,227.95,227.18,227.82,68748.0
2022-09-02 14:40:00,227.83,228.05,227.1,227.36,74154.0,227.83,228.05,227.1,227.36,74154.0
2022-09-02 14:50:00,227.38,227.44,226.2,226.34,71790.0,227.38,227.44,226.2,226.34,71790.0
2022-09-02 15:00:00,226.27,227.73,226.27,227.2,115612.0,226.27,227.73,226.27,227.2,115612.0
2022-09-02 15:10:00,227.11,227.54,226.7,227.29,93676.0,227.11,227.54,226.7,227.29,93676.0
2022-09-02 15:20:00,227.27,227.75,226.2,226.85,129306.0,227.27,227.75,226.2,226.85,129306.0
2022-09-02 15:30:00,226.79,226.79,225.2,225.4,150819.0,226.79,226.79,225.2,225.4,150819.0
2022-09-02 15:40:00,225.41,225.72,225.09,225.58,168096.0,225.41,225.72,225.09,225.58,168096.0
2022-09-02 15:50:00,225.68,227.05,225.25,226.11,396564.0,225.68,227.05,225.25,226.11,396564.0
2022-09-06 09:30:00,225.61,226.85,221.16,222.01,357366.0,225.61,226.85,221.16,222.01,357366.0
2022-09-06 09:40:00,222.08,222.27,218.87,219.51,281511.0,222.08,222.27,218.87,219.51,281511.0
2022-09-06 09:50:00,219.51,220.1,216.57,217.54,324186.0,219.51,220.1,216.57,217.54,324186.0
2022-09-06 10:00:00,217.45,217.56,214.69,216.41,282625.0,217.45,217.56,214.69,216.41,282625.0
2022-09-06 10:10:00,216.3,216.86,215.3,216.65,224687.0,216.3,216.86,215.3,216.65,224687.0
2022-09-06 10:20:00,216.62,217.42,215.51,216.74,211395.0,216.62,217.42,215.51,216.74,211395.0
2022-09-06 10:30:00,216.81,217.4,215.88,217.38,160043.0,216.81,217.4,215.88,217.38,160043.0
2022-09-06 10:40:00,217.42,218.23,216.73,216.87,150151.0,217.42,218.23,216.73,216.87,150151.0
2022-09-06 10:50:00,216.81,219.1,216.77,218.65,208594.0,216.81,219.1,216.77,218.65,208594.0
2022-09-06 11:00:00,218.6,218.71,217.25,217.72,180642.0,218.6,218.71,217.25,217.72,180642.0
2022-09-06 11:10:00,217.78,218.0,216.89,217.53,127129.0,217.78,218.0,216.89,217.53,127129.0
2022-09-06 11:20:00,217.49,218.07,216.79,217.17,98048.0,217.49,218.07,216.79,217.17,98048.0
2022-09-06 11:30:00,217.09,218.8,216.91,217.28,131141.0,217.09,218.8,216.91,217.28,131141.0
2022-09-06 11:40:00,217.2,218.43,217.17,217.34,87249.0,217.2,218.43,217.17,217.34,87249.0
2022-09-06 11:50:00,217.27,219.32,217.27,219.17,111793.0,217.27,219.32,217.27,219.17,111793.0
2022-09-06 12:00:00,219.2,219.99,218.5,218.81,111434.0,219.2,219.99,218.5,218.81,111434.0
2022-09-06 12:10:00,218.92,219.04,218.09,218.21,76358.0,218.92,219.04,218.09,218.21,76358.0
2022-09-06 12:20:00,218.24,218.96,217.81,218.79,71781.0,218.24,218.96,217.81,218.79,71781.0
2022-09-06 12:30:00,218.83,219.1,218.43,218.65,62086.0,218.83,219.1,218.43,218.65,62086.0
2022-09-06 12:40:00,218.65,219.49,218.32,219.43,47305.0,218.65,219.49,218.32,219.43,47305.0
2022-09-06 12:50:00,219.48,219.67,218.99,219.4,60906.0,219.48,219.67,218.99,219.4,60906.0
2022-09-06 13:00:00,219.35,219.47,217.71,217.71,86289.0,219.35,219.47,217.71,217.71,86289.0
2022-09-06 13:10:00,217.71,218.24,217.42,218.14,81871.0,217.71,218.24,217.42,218.14,81871.0
2022-09-06 13:20:00,218.1,218.33,217.74,217.75,44946.0,218.1,218.33,217.74,217.75,44946.0
2022-09-06 13:30:00,217.71,218.29,217.38,217.88,70151.0,217.71,218.29,217.38,217.88,70151.0
2022-09-06 13:40:00,217.86,218.04,217.37,217.43,47093.0,217.86,218.04,217.37,217.43,47093.0
2022-09-06 13:50:00,217.38,218.14,217.06,218.11,60251.0,217.38,218.14,217.06,218.11,60251.0
2022-09-06 14:00:00,218.04,218.5,217.82,218.22,56175.0,218.04,218.5,217.82,218.22,56175.0
2022-09-06 14:10:00,218.31,219.45,218.21,219.23,77770.0,218.31,219.45,218.21,219.23,77770.0
2022-09-06 14:20:00,219.3,219.53,218.89,219.16,69551.0,219.3,219.53,218.89,219.16,69551.0
2022-09-06 14:30:00,219.2,219.32,218.49,218.88,72289.0,219.2,219.32,218.49,218.88,72289.0
2022-09-06 14:40:00,218.89,219.01,218.17,218.75,59709.0,218.89,219.01,218.17,218.75,59709.0
2022-09-06 14:50:00,218.77,219.04,218.2,218.39,50696.0,218.77,219.04,218.2,218.39,50696.0
2022-09-06 15:00:00,218.39,219.54,218.1,219.54,75063.0,218.39,219.54,218.1,219.54,75063.0
2022-09-06 15:10:00,219.54,220.14,219.28,219.65,95053.0,219.54,220.14,219.28,219.65,95053.0
2022-09-06 15:20:00,219.64,219.98,219.0,219.55,107527.0,219.64,219.98,219.0,219.55,107527.0
2022-09-06 15:30:00,219.47,219.47,218.23,218.83,104826.0,219.47,219.47,218.23,218.83,104826.0
2022-09-06 15:40:00,218.77,219.88,218.76,219.68,128096.0,218.77,219.88,218.76,219.68,128096.0
2022-09-06 15:50:00,219.54,219.54,218.02,218.39,331252.0,219.54,219.54,218.02,218.39,331252.0
2022-09-07 09:30:00,220.21,223.82,218.3,222.78,469845.0,220.21,223.82,218.3,222.78,469845.0
2022-09-07 09:40:00,222.71,222.97,220.79,221.9,253604.0,222.71,222.97,220.79,221.9,253604.0
2022-09-07 09:50:00,221.92,222.04,219.79,220.23,189899.0,221.92,222.04,219.79,220.23,189899.0
2022-09-07 10:00:00,220.13,220.48,219.1,219.41,136928.0,220.13,220.48,219.1,219.41,136928.0
2022-09-07 10:10:00,219.49,219.85,218.26,219.32,147048.0,219.49,219.85,218.26,219.32,147048.0
2022-09-07 10:20:00,219.2,219.78,218.31,219.41,89601.0,219.2,219.78,218.31,219.41,89601.0
2022-09-07 10:30:00,219.56,221.02,219.5,220.03,149583.0,219.56,221.02,219.5,220.03,149583.0
2022-09-07 10:40:00,220.05,220.08,219.46,219.93,73751.0,220.05,220.08,219.46,219.93,73751.0
2022-09-07 10:50:00,219.84,220.95,219.64,220.7,67562.0,219.84,220.95,219.64,220.7,67562.0
2022-09-07 11:00:00,220.69,221.46,220.18,221.06,99057.0,220.69,221.46,220.18,221.06,99057.0
2022-09-07 11:10:00,221.06,222.28,220.94,221.72,109022.0,221.06,222.28,220.94,221.72,109022.0
2022-09-07 11:20:00,221.7,221.86,221.4,221.53,99479.0,221.7,221.86,221.4,221.53,99479.0
2022-09-07 11:30:00,221.65,222.21,221.5,222.09,74713.0,221.65,222.21,221.5,222.09,74713.0
2022-09-07 11:40:00,222.17,223.63,221.53,222.41,253538.0,222.17,223.63,221.53,222.41,253538.0
2022-09-07 11:50:00,222.42,223.62,222.25,223.53,142871.0,222.42,223.62,222.25,223.53,142871.0
2022-09-07 12:00:00,223.61,224.07,223.3,223.8,153406.0,223.61,224.07,223.3,223.8,153406.0
2022-09-07 12:10:00,223.84,223.84,222.47,222.59,100734.0,223.84,223.84,222.47,222.59,100734.0
2022-09-07 12:20:00,222.59,223.16,222.24,222.95,82425.0,222.59,223.16,222.24,222.95,82425.0
2022-09-07 12:30:00,222.89,223.27,222.41,223.17,86427.0,222.89,223.27,222.41,223.17,86427.0
2022-09-07 12:40:00,223.25,224.0,223.1,223.93,76854.0,223.25,224.0,223.1,223.93,76854.0
2022-09-07 12:50:00,223.93,224.07,223.27,223.63,72599.0,223.93,224.07,223.27,223.63,72599.0
2022-09-07 13:00:00,223.61,224.7,223.34,224.34,105736.0,223.61,224.7,223.34,224.34,105736.0
2022-09-07 13:10:00,224.28,224.5,223.54,223.54,81345.0,224.28,224.5,223.54,223.54,81345.0
2022-09-07 13:20:00,223.58,224.44,223.58,224.23,84509.0,223.58,224.44,223.58,224.23,84509.0
2022-09-07 13:30:00,224.24,225.57,224.24,225.35,110731.0,224.24,225.57,224.24,225.35,110731.0
2022-09-07 13:40:00,225.29,225.9,225.21,225.72,110471.0,225.29,225.9,225.21,225.72,110471.0
2022-09-07 13:50:00,225.65,226.09,225.6,225.88,85763.0,225.65,226.09,225.6,225.88,85763.0
2022-09-07 14:00:00,225.95,226.9,225.72,226.27,167850.0,225.95,226.9,225.72,226.27,167850.0
2022-09-07 14:10:00,226.2,226.43,225.87,225.99,74004.0,226.2,226.43,225.87,225.99,74004.0
2022-09-07 14:20:00,226.03,227.34,225.92,227.3,101239.0,226.03,227.34,225.92,227.3,101239.0
2022-09-07 14:30:00,227.3,227.9,227.15,227.71,138134.0,227.3,227.9,227.15,227.71,138134.0
2022-09-07 14:40:00,227.6,228.3,227.43,228.3,111328.0,227.6,228.3,227.43,228.3,111328.0
2022-09-07 14:50:00,228.32,228.6,227.71,228.04,132392.0,228.32,228.6,227.71,228.04,132392.0
2022-09-07 15:00:00,228.06,228.74,227.74,228.72,112069.0,228.06,228.74,227.74,228.72,112069.0
2022-09-07 15:10:00,228.69,228.69,227.82,227.83,114674.0,228.69,228.69,227.82,227.83,114674.0
2022-09-07 15:20:00,227.79,228.96,227.68,228.96,131875.0,227.79,228.96,227.68,228.96,131875.0
2022-09-07 15:30:00,228.95,229.33,228.55,228.95,234640.0,228.95,229.33,228.55,228.95,234640.0
2022-09-07 15:40:00,228.92,229.2,228.34,228.98,185728.0,228.92,229.2,228.34,228.98,185728.0
2022-09-07 15:50:00,228.99,229.28,228.63,228.95,425531.0,228.99,229.28,228.63,228.95,425531.0
2022-09-08 09:30:00,224.35,224.74,221.83,222.4,397172.0,224.35,224.74,221.83,222.4,397172.0
2022-09-08 09:40:00,222.38,224.37,221.3,223.47,337799.0,222.38,224.37,221.3,223.47,337799.0
2022-09-08 09:50:00,223.46,226.49,223.09,225.4,258760.0,223.46,226.49,223.09,225.4,258760.0
2022-09-08 10:00:00,225.5,225.52,223.31,224.42,135792.0,225.5,225.52,223.31,224.42,135792.0
2022-09-08 10:10:00,224.51,225.58,224.01,225.58,183927.0,224.51,225.58,224.01,225.58,183927.0
2022-09-08 10:20:00,225.5,226.0,224.39,224.79,109289.0,225.5,226.0,224.39,224.79,109289.0
2022-09-08 10:30:00,224.58,226.59,224.21,226.23,122715.0,224.58,226.59,224.21,226.23,122715.0
2022-09-08 10:40:00,226.15,227.37,225.69,227.27,171366.0,226.15,227.37,225.69,227.27,171366.0
2022-09-08 10:50:00,227.23,227.87,226.67,227.87,118739.0,227.23,227.87,226.67,227.87,118739.0
2022-09-08 11:00:00,227.88,228.6,227.71,228.14,128477.0,227.88,228.6,227.71,228.14,128477.0
2022-09-08 11:10:00,228.25,228.7,227.95,228.26,153120.0,228.25,228.7,227.95,228.26,153120.0
2022-09-08 11:20:00,228.29,228.74,228.09,228.26,85822.0,228.29,228.74,228.09,228.26,85822.0
2022-09-08 11:30:00,228.3,228.31,227.04,227.18,150542.0,228.3,228.31,227.04,227.18,150542.0
2022-09-08 11:40:00,227.18,227.21,226.27,226.55,129160.0,227.18,227.21,226.27,226.55,129160.0
2022-09-08 11:50:00,226.51,226.72,226.24,226.46,82524.0,226.51,226.72,226.24,226.46,82524.0
2022-09-08 12:00:00,226.42,226.59,223.22,223.38,216864.0,226.42,226.59,223.22,223.38,216864.0
2022-09-08 12:10:00,223.37,223.92,222.58,223.44,135853.0,223.37,223.92,222.58,223.44,135853.0
2022-09-08 12:20:00,223.48,223.61,222.7,223.39,66902.0,223.48,223.61,222.7,223.39,66902.0
2022-09-08 12:30:00,223.42,224.86,223.35,224.65,97395.0,223.42,224.86,223.35,224.65,97395.0
2022-09-08 12:40:00,224.7,225.89,224.53,225.14,111529.0,224.7,225.89,224.53,225.14,111529.0
2022-09-08 12:50:00,225.04,225.59,224.92,224.92,60306.0,225.04,225.59,224.92,224.92,60306.0
2022-09-08 13:00:00,224.96,225.26,224.2,224.6,81956.0,224.96,225.26,224.2,224.6,81956.0
2022-09-08 13:10:00,224.63,226.08,224.63,225.83,78786.0,224.63,226.08,224.63,225.83,78786.0
2022-09-08 13:20:00,225.93,226.42,225.62,226.27,71667.0,225.93,226.42,225.62,226.27,71667.0
2022-09-08 13:30:00,226.27,227.4,226.01,227.01,124712.0,226.27,227.4,226.01,227.01,124712.0
2022-09-08 13:40:00,227.09,227.25,226.64,226.95,71599.0,227.09,227.25,226.64,226.95,71599.0
2022-09-08 13:50:00,226.99,227.17,225.75,226.53,113190.0,226.99,227.17,225.75,226.53,113190.0
2022-09-08 14:00:00,226.53,226.78,225.7,226.04,81313.0,226.53,226.78,225.7,226.04,81313.0
2022-09-08 14:10:00,225.99,226.24,225.33,226.01,50311.0,225.99,226.24,225.33,226.01,50311.0
2022-09-08 14:20:00,226.0,226.16,225.65,225.84,57066.0,226.0,226.16,225.65,225.84,57066.0
2022-09-08 14:30:00,225.9,226.78,225.83,226.73,49707.0,225.9,226.78,225.83,226.73,49707.0
2022-09-08 14:40:00,226.65,226.88,225.2,225.58,67158.0,226.65,226.88,225.2,225.58,67158.0
2022-09-08 14:50:00,225.54,225.94,225.21,225.47,51539.0,225.54,225.94,225.21,225.47,51539.0
2022-09-08 15:00:00,225.53,225.65,224.69,225.31,60122.0,225.53,225.65,224.69,225.31,60122.0
2022-09-08 15:10:00,225.28,226.07,225.14,225.94,59192.0,225.28,226.07,225.14,225.94,59192.0
2022-09-08 15:20:00,225.85,226.56,225.64,226.35,97873.0,225.85,226.56,225.64,226.35,97873.0
2022-09-08 15:30:00,226.35,226.78,226.04,226.36,80853.0,226.35,226.78,226.04,226.36,80853.0
2022-09-08 15:40:00,226.49,226.68,225.79,226.29,71190.0,226.49,226.68,225.79,226.29,71190.0
2022-09-08 15:50:00,226.26,227.59,226.19,227.44,222787.0,226.26,227.59,226.19,227.44,222787.0
2022-09-09 09:30:00,229.62,233.21,229.62,232.38,313727.0,229.62,233.21,229.62,232.38,313727.0
2022-09-09 09:40:00,232.41,233.0,231.1,232.63,222554.0,232.41,233.0,231.1,232.63,222554.0
2022-09-09 09:50:00,232.68,233.42,231.86,233.17,170543.0,232.68,233.42,231.86,233.17,170543.0
2022-09-09 10:00:00,233.17,233.98,233.0,233.79,190680.0,233.17,233.98,233.0,233.79,190680.0
2022-09-09 10:10:00,233.77,233.77,232.35,232.65,145353.0,233.77,233.77,232.35,232.65,145353.0
2022-09-09 10:20:00,232.67,233.0,231.39,232.55,178017.0,232.67,233.0,231.39,232.55,178017.0
2022-09-09 10:30:00,232.6,233.0,232.01,232.79,126461.0,232.6,233.0,232.01,232.79,126461.0
2022-09-09 10:40:00,232.74,233.48,232.62,233.07,104140.0,232.74,233.48,232.62,233.07,104140.0
2022-09-09 10:50:00,233.1,233.34,231.65,232.14,123368.0,233.1,233.34,231.65,232.14,123368.0
2022-09-09 11:00:00,232.21,232.35,230.78,230.84,110553.0,232.21,232.35,230.78,230.84,110553.0
2022-09-09 11:10:00,230.84,231.11,230.5,230.61,78149.0,230.84,231.11,230.5,230.61,78149.0
2022-09-09 11:20:00,230.54,231.4,230.38,231.31,80616.0,230.54,231.4,230.38,231.31,80616.0
2022-09-09 11:30:00,231.34,231.84,231.07,231.83,83454.0,231.34,231.84,231.07,231.83,83454.0
2022-09-09 11:40:00,231.94,232.15,231.15,231.17,77534.0,231.94,232.15,231.15,231.17,77534.0
2022-09-09 11:50:00,231.27,232.72,231.04,232.59,116176.0,231.27,232.72,231.04,232.59,116176.0
2022-09-09 12:00:00,232.64,232.75,231.87,232.44,101244.0,232.64,232.75,231.87,232.44,101244.0
2022-09-09 12:10:00,232.5,232.69,231.63,232.05,69948.0,232.5,232.69,231.63,232.05,69948.0
2022-09-09 12:20:00,232.12,232.34,231.53,232.27,62876.0,232.12,232.34,231.53,232.27,62876.0
2022-09-09 12:30:00,232.24,232.8,232.15,232.65,79334.0,232.24,232.8,232.15,232.65,79334.0
2022-09-09 12:40:00,232.6,233.03,232.53,232.99,47973.0,232.6,233.03,232.53,232.99,47973.0
2022-09-09 12:50:00,232.88,233.45,232.8,233.27,85926.0,232.88,233.45,232.8,233.27,85926.0
2022-09-09 13:00:00,233.3,233.33,232.66,233.21,58201.0,233.3,233.33,232.66,233.21,58201.0
2022-09-09 13:10:00,233.1,233.64,233.08,233.53,86111.0,233.1,233.64,233.08,233.53,86111.0
2022-09-09 13:20:00,233.53,234.11,233.39,233.82,126873.0,233.53,234.11,233.39,233.82,126873.0
2022-09-09 13:30:00,233.81,234.2,233.81,234.05,102109.0,233.81,234.2,233.81,234.05,102109.0
2022-09-09 13:40:00,234.07,234.19,233.65,233.96,69618.0,234.07,234.19,233.65,233.96,69618.0
2022-09-09 13:50:00,233.97,233.97,233.21,233.48,66575.0,233.97,233.97,233.21,233.48,66575.0
2022-09-09 14:00:00,233.48,233.5,232.92,233.26,45893.0,233.48,233.5,232.92,233.26,45893.0
2022-09-09 14:10:00,233.26,234.24,233.07,234.16,65008.0,233.26,234.24,233.07,234.16,65008.0
2022-09-09 14:20:00,234.18,234.72,234.17,234.56,71664.0,234.18,234.72,234.17,234.56,71664.0
2022-09-09 14:30:00,234.55,234.59,232.96,233.33,101089.0,234.55,234.59,232.96,233.33,101089.0
2022-09-09 14:40:00,233.31,233.56,232.96,233.04,73264.0,233.31,233.56,232.96,233.04,73264.0
2022-09-09 14:50:00,233.0,233.69,232.94,233.53,72194.0,233.0,233.69,232.94,233.53,72194.0
2022-09-09 15:00:00,233.46,234.17,233.44,233.72,81148.0,233.46,234.17,233.44,233.72,81148.0
2022-09-09 15:10:00,233.76,234.05,233.64,233.72,66837.0,233.76,234.05,233.64,233.72,66837.0
2022-09-09 15:20:00,233.71,233.96,233.53,233.91,60829.0,233.71,233.96,233.53,233.91,60829.0
2022-09-09 15:30:00,233.9,234.31,233.76,234.1,89908.0,233.9,234.31,233.76,234.1,89908.0
2022-09-09 15:40:00,234.11,234.54,233.83,234.07,134297.0,234.11,234.54,233.83,234.07,134297.0
2022-09-09 15:50:00,234.05,234.32,233.51,233.6,274435.0,234.05,234.32,233.51,233.6,274435.0
2022-09-12 09:30:00,233.61,236.7,233.4,235.06,325117.0,233.61,236.7,233.4,235.06,325117.0
2022-09-12 09:40:00,235.04,237.31,235.04,237.16,220663.0,235.04,237.31,235.04,237.16,220663.0
2022-09-12 09:50:00,237.25,239.49,237.09,238.6,278953.0,237.25,239.49,237.09,238.6,278953.0
2022-09-12 10:00:00,238.63,238.81,237.54,237.96,128253.0,238.63,238.81,237.54,237.96,128253.0
2022-09-12 10:10:00,237.9,237.98,236.17,236.72,149436.0,237.9,237.98,236.17,236.72,149436.0
2022-09-12 10:20:00,236.72,236.72,234.75,235.37,176916.0,236.72,236.72,234.75,235.37,176916.0
2022-09-12 10:30:00,235.29,235.59,234.3,234.74,159008.0,235.29,235.59,234.3,234.74,159008.0
2022-09-12 10:40:00,234.62,235.45,233.77,235.45,162790.0,234.62,235.45,233.77,235.45,162790.0
2022-09-12 10:50:00,235.28,235.85,234.31,234.51,138750.0,235.28,235.85,234.31,234.51,138750.0
2022-09-12 11:00:00,234.44,234.44,233.62,234.11,155793.0,234.44,234.44,233.62,234.11,155793.0
2022-09-12 11:10:00,234.12,234.68,233.79,234.54,97295.0,234.12,234.68,233.79,234.54,97295.0
2022-09-12 11:20:00,234.52,235.13,234.47,234.95,92717.0,234.52,235.13,234.47,234.95,92717.0
2022-09-12 11:30:00,234.94,235.72,234.66,235.07,116016.0,234.94,235.72,234.66,235.07,116016.0
2022-09-12 11:40:00,234.98,235.48,234.85,235.1,68870.0,234.98,235.48,234.85,235.1,68870.0
2022-09-12 11:50:00,235.2,235.27,233.94,234.78,103125.0,235.2,235.27,233.94,234.78,103125.0
2022-09-12 12:00:00,234.69,235.15,234.55,234.66,83918.0,234.69,235.15,234.55,234.66,83918.0
2022-09-12 12:10:00,234.66,235.55,234.4,235.31,82448.0,234.66,235.55,234.4,235.31,82448.0
2022-09-12 12:20:00,235.25,236.5,235.07,236.5,71479.0,235.25,236.5,235.07,236.5,71479.0
2022-09-12 12:30:00,236.52,236.89,236.28,236.83,72267.0,236.52,236.89,236.28,236.83,72267.0
2022-09-12 12:40:00,236.78,237.17,236.58,236.8,70885.0,236.78,237.17,236.58,236.8,70885.0
2022-09-12 12:50:00,236.81,237.57,236.8,237.31,68534.0,236.81,237.57,236.8,237.31,68534.0
2022-09-12 13:00:00,237.28,237.59,236.5,237.47,81777.0,237.28,237.59,236.5,237.47,81777.0
2022-09-12 13:10:00,237.45,237.82,237.35,237.5,63532.0,237.45,237.82,237.35,237.5,63532.0
2022-09-12 13:20:00,237.5,237.56,236.86,237.52,78698.0,237.5,237.56,236.86,237.52,78698.0
2022-09-12 13:30:00,237.57,237.62,236.75,236.88,52586.0,237.57,237.62,236.75,236.88,52586.0
2022-09-12 13:40:00,236.84,237.28,236.71,237.07,46993.0,236.84,237.28,236.71,237.07,46993.0
2022-09-12 13:50:00,237.09,237.32,236.95,237.11,40601.0,237.09,237.32,236.95,237.11,40601.0
2022-09-12 14:00:00,237.08,237.18,236.57,236.8,38666.0,237.08,237.18,236.57,236.8,38666.0
2022-09-12 14:10:00,236.75,236.88,235.8,235.99,76220.0,236.75,236.88,235.8,235.99,76220.0
2022-09-12 14:20:00,235.94,236.31,235.35,235.61,41537.0,235.94,236.31,235.35,235.61,41537.0
2022-09-12 14:30:00,235.59,236.31,235.45,236.21,54450.0,235.59,236.31,235.45,236.21,54450.0
2022-09-12 14:40:00,236.17,236.4,236.05,236.23,46711.0,236.17,236.4,236.05,236.23,46711.0
2022-09-12 14:50:00,236.27,236.35,235.68,235.76,44243.0,236.27,236.35,235.68,235.76,44243.0
2022-09-12 15:00:00,235.78,236.27,235.46,236.23,59448.0,235.78,236.27,235.46,236.23,59448.0
2022-09-12 15:10:00,236.2,236.57,236.17,236.34,59766.0,236.2,236.57,236.17,236.34,59766.0
2022-09-12 15:20:00,236.34,236.63,236.3,236.49,68811.0,236.34,236.63,236.3,236.49,68811.0
2022-09-12 15:30:00,236.5,236.92,236.23,236.56,89541.0,236.5,236.92,236.23,236.56,89541.0
2022-09-12 15:40:00,236.56,236.94,236.35,236.58,85010.0,236.56,236.94,236.35,236.58,85010.0
2022-09-12 15:50:00,236.5,236.64,236.06,236.56,214841.0,236.5,236.64,236.06,236.56,214841.0
2022-09-13 09:30:00,226.61,227.69,224.15,225.73,403628.0,226.61,227.69,224.15,225.73,403628.0
2022-09-13 09:40:00,225.82,226.61,224.95,225.9,185760.0,225.82,226.61,224.95,225.9,185760.0
2022-09-13 09:50:00,225.91,227.4,225.25,226.52,159298.0,225.91,227.4,225.25,226.52,159298.0
2022-09-13 10:00:00,226.54,226.9,224.74,226.09,165131.0,226.54,226.9,224.74,226.09,165131.0
2022-09-13 10:10:00,226.15,226.77,225.66,226.71,112930.0,226.15,226.77,225.66,226.71,112930.0
2022-09-13 10:20:00,226.66,226.71,224.4,224.75,146186.0,226.66,226.71,224.4,224.75,146186.0
2022-09-13 10:30:00,224.7,225.11,223.15,223.23,149448.0,224.7,225.11,223.15,223.23,149448.0
2022-09-13 10:40:00,223.18,223.35,222.24,222.3,142191.0,223.18,223.35,222.24,222.3,142191.0
2022-09-13 10:50:00,222.29,222.95,222.03,222.58,166228.0,222.29,222.95,222.03,222.58,166228.0
2022-09-13 11:00:00,222.5,223.29,221.8,222.28,129263.0,222.5,223.29,221.8,222.28,129263.0
2022-09-13 11:10:00,222.16,222.45,221.48,221.85,123358.0,222.16,222.45,221.48,221.85,123358.0
2022-09-13 11:20:00,221.82,222.01,221.3,221.54,85759.0,221.82,222.01,221.3,221.54,85759.0
2022-09-13 11:30:00,221.58,222.62,221.48,222.41,89591.0,221.58,222.62,221.48,222.41,89591.0
2022-09-13 11:40:00,222.34,222.44,221.07,221.22,90422.0,222.34,222.44,221.07,221.22,90422.0
2022-09-13 11:50:00,221.21,222.05,221.12,221.69,57583.0,221.21,222.05,221.12,221.69,57583.0
2022-09-13 12:00:00,221.7,222.69,221.07,222.69,134129.0,221.7,222.69,221.07,222.69,134129.0
2022-09-13 12:10:00,222.65,222.85,222.14,222.24,69785.0,222.65,222.85,222.14,222.24,69785.0
2022-09-13 12:20:00,222.24,222.45,221.61,221.84,78883.0,222.24,222.45,221.61,221.84,78883.0
2022-09-13 12:30:00,221.8,222.77,221.58,222.66,60270.0,221.8,222.77,221.58,222.66,60270.0
2022-09-13 12:40:00,222.64,223.15,222.5,222.76,70967.0,222.64,223.15,222.5,222.76,70967.0
2022-09-13 12:50:00,222.72,223.05,222.7,222.85,46316.0,222.72,223.05,222.7,222.85,46316.0
2022-09-13 13:00:00,222.76,223.63,222.43,222.83,76205.0,222.76,223.63,222.43,222.83,76205.0
2022-09-13 13:10:00,222.82,223.66,222.74,223.09,40046.0,222.82,223.66,222.74,223.09,40046.0
2022-09-13 13:20:00,223.14,224.11,223.1,224.01,67860.0,223.14,224.11,223.1,224.01,67860.0
2022-09-13 13:30:00,223.95,224.06,223.55,224.01,45990.0,223.95,224.06,223.55,224.01,45990.0
2022-09-13 13:40:00,224.04,224.24,223.07,223.51,88669.0,224.04,224.24,223.07,223.51,88669.0
2022-09-13 13:50:00,223.5,223.54,222.73,222.91,65287.0,223.5,223.54,222.73,222.91,65287.0
2022-09-13 14:00:00,222.89,223.27,222.44,222.99,67691.0,222.89,223.27,222.44,222.99,67691.0
2022-09-13 14:10:00,222.94,223.39,222.67,223.02,40599.0,222.94,223.39,222.67,223.02,40599.0
2022-09-13 14:20:00,223.03,223.1,222.07,222.18,69160.0,223.03,223.1,222.07,222.18,69160.0
2022-09-13 14:30:00,222.21,222.24,221.64,221.66,59211.0,222.21,222.24,221.64,221.66,59211.0
2022-09-13 14:40:00,221.66,221.72,221.25,221.27,65291.0,221.66,221.72,221.25,221.27,65291.0
2022-09-13 14:50:00,221.26,221.62,220.75,221.42,134176.0,221.26,221.62,220.75,221.42,134176.0
2022-09-13 15:00:00,221.29,221.47,220.43,220.44,74921.0,221.29,221.47,220.43,220.44,74921.0
2022-09-13 15:10:00,220.47,220.64,219.88,220.24,90794.0,220.47,220.64,219.88,220.24,90794.0
2022-09-13 15:20:00,220.24,220.49,219.3,219.39,93231.0,220.24,220.49,219.3,219.39,93231.0
2022-09-13 15:30:00,219.46,219.46,217.81,218.55,197945.0,219.46,219.46,217.81,218.55,197945.0
2022-09-13 15:40:00,218.55,218.55,217.75,218.25,175891.0,218.55,218.55,217.75,218.25,175891.0
2022-09-13 15:50:00,218.25,218.53,217.72,218.21,466759.0,218.25,218.53,217.72,218.21,466759.0
2022-09-14 09:30:00,219.82,219.88,216.84,217.91,322313.0,219.82,219.88,216.84,217.91,322313.0
2022-09-14 09:40:00,217.88,219.75,216.55,217.94,224570.0,217.88,219.75,216.55,217.94,224570.0
2022-09-14 09:50:00,217.78,217.95,216.03,217.93,165697.0,217.78,217.95,216.03,217.93,165697.0
2022-09-14 10:00:00,217.81,218.31,216.57,217.69,116150.0,217.81,218.31,216.57,217.69,116150.0
2022-09-14 10:10:00,217.65,218.82,217.14,217.97,109497.0,217.65,218.82,217.14,217.97,109497.0
2022-09-14 10:20:00,218.04,218.5,215.8,216.09,150774.0,218.04,218.5,215.8,216.09,150774.0
2022-09-14 10:30:00,216.03,218.4,215.91,218.08,109755.0,216.03,218.4,215.91,218.08,109755.0
2022-09-14 10:40:00,218.09,218.98,217.74,217.81,85003.0,218.09,218.98,217.74,217.81,85003.0
2022-09-14 10:50:00,217.89,218.99,217.66,218.39,85032.0,217.89,218.99,217.66,218.39,85032.0
2022-09-14 11:00:00,218.47,219.4,217.4,219.24,81103.0,218.47,219.4,217.4,219.24,81103.0
2022-09-14 11:10:00,219.24,219.61,218.51,218.84,92420.0,219.24,219.61,218.51,218.84,92420.0
2022-09-14 11:20:00,218.85,218.95,218.39,218.4,49358.0,218.85,218.95,218.39,218.4,49358.0
2022-09-14 11:30:00,218.44,219.6,218.08,219.55,99611.0,218.44,219.6,218.08,219.55,99611.0
2022-09-14 11:40:00,219.55,220.21,219.48,219.7,99532.0,219.55,220.21,219.48,219.7,99532.0
2022-09-14 11:50:00,219.78,220.4,219.4,219.83,70066.0,219.78,220.4,219.4,219.83,70066.0
2022-09-14 12:00:00,219.82,220.01,218.72,219.18,82249.0,219.82,220.01,218.72,219.18,82249.0
2022-09-14 12:10:00,219.13,220.15,218.99,219.95,81772.0,219.13,220.15,218.99,219.95,81772.0
2022-09-14 12:20:00,220.0,220.34,219.47,219.71,68467.0,220.0,220.34,219.47,219.71,68467.0
2022-09-14 12:30:00,219.78,220.29,219.03,219.98,78793.0,219.78,220.29,219.03,219.98,78793.0
2022-09-14 12:40:00,219.85,221.0,219.79,220.89,200587.0,219.85,221.0,219.79,220.89,200587.0
2022-09-14 12:50:00,220.86,221.06,220.56,220.65,43319.0,220.86,221.06,220.56,220.65,43319.0
2022-09-14 13:00:00,220.7,222.19,220.16,221.63,169653.0,220.7,222.19,220.16,221.63,169653.0
2022-09-14 13:10:00,221.6,228.0,221.41,225.02,965851.0,221.6,228.0,221.41,225.02,965851.0
2022-09-14 13:20:00,224.85,225.04,223.0,224.0,287738.0,224.85,225.04,223.0,224.0,287738.0
2022-09-14 13:30:00,224.03,224.49,222.17,222.21,184072.0,224.03,224.49,222.17,222.21,184072.0
2022-09-14 13:40:00,222.22,222.88,220.67,221.3,155125.0,222.22,222.88,220.67,221.3,155125.0
2022-09-14 13:50:00,221.12,221.62,220.4,221.02,114975.0,221.12,221.62,220.4,221.02,114975.0
2022-09-14 14:00:00,221.11,221.42,220.58,220.9,89540.0,221.11,221.42,220.58,220.9,89540.0
2022-09-14 14:10:00,220.87,221.76,220.53,221.62,104098.0,220.87,221.76,220.53,221.62,104098.0
2022-09-14 14:20:00,221.63,222.15,221.51,222.01,82638.0,221.63,222.15,221.51,222.01,82638.0
2022-09-14 14:30:00,221.98,222.79,221.93,222.64,108406.0,221.98,222.79,221.93,222.64,108406.0
2022-09-14 14:40:00,222.6,222.93,221.81,222.46,79847.0,222.6,222.93,221.81,222.46,79847.0
2022-09-14 14:50:00,222.33,222.52,221.7,221.89,49810.0,222.33,222.52,221.7,221.89,49810.0
2022-09-14 15:00:00,221.83,223.22,221.8,223.17,122812.0,221.83,223.22,221.8,223.17,122812.0
2022-09-14 15:10:00,223.16,223.19,221.26,221.51,97866.0,223.16,223.19,221.26,221.51,97866.0
2022-09-14 15:20:00,221.53,222.22,221.14,222.0,89484.0,221.53,222.22,221.14,222.0,89484.0
2022-09-14 15:30:00,222.01,222.39,221.37,222.22,93111.0,222.01,222.39,221.37,222.22,93111.0
2022-09-14 15:40:00,222.21,223.25,222.01,223.07,115122.0,222.21,223.25,222.01,223.07,115122.0
2022-09-14 15:50:00,223.13,224.5,223.06,224.12,389779.0,223.13,224.5,223.06,224.12,389779.0
2022-09-15 09:30:00,230.48,235.78,229.1,234.96,1283264.0,230.48,235.78,229.1,234.96,1283264.0
2022-09-15 09:40:00,235.06,238.3,234.82,237.96,860696.0,235.06,238.3,234.82,237.96,860696.0
2022-09-15 09:50:00,237.97,238.18,235.43,235.64,452507.0,237.97,238.18,235.43,235.64,452507.0
2022-09-15 10:00:00,235.69,237.39,235.22,236.59,486179.0,235.69,237.39,235.22,236.59,486179.0
2022-09-15 10:10:00,236.52,237.21,235.56,236.39,284719.0,236.52,237.21,235.56,236.39,284719.0
2022-09-15 10:20:00,236.31,236.67,233.1,233.11,471125.0,236.31,236.67,233.1,233.11,471125.0
2022-09-15 10:30:00,233.1,234.95,232.81,233.49,454674.0,233.1,234.95,232.81,233.49,454674.0
2022-09-15 10:40:00,233.37,235.15,233.19,233.67,310849.0,233.37,235.15,233.19,233.67,310849.0
2022-09-15 10:50:00,233.64,233.64,231.07,231.25,358940.0,233.64,233.64,231.07,231.25,358940.0
2022-09-15 11:00:00,231.21,232.56,230.72,232.26,287705.0,231.21,232.56,230.72,232.26,287705.0
2022-09-15 11:10:00,232.21,233.17,230.87,233.08,350889.0,232.21,233.17,230.87,233.08,350889.0
2022-09-15 11:20:00,233.08,234.85,232.84,234.7,325294.0,233.08,234.85,232.84,234.7,325294.0
2022-09-15 11:30:00,234.69,236.48,234.4,236.43,425924.0,234.69,236.48,234.4,236.43,425924.0
2022-09-15 11:40:00,236.39,236.72,235.8,236.33,348376.0,236.39,236.72,235.8,236.33,348376.0
2022-09-15 11:50:00,236.42,236.42,234.63,235.49,224782.0,236.42,236.42,234.63,235.49,224782.0
2022-09-15 12:00:00,235.46,236.48,234.92,235.18,306052.0,235.46,236.48,234.92,235.18,306052.0
2022-09-15 12:10:00,235.13,236.45,235.12,236.38,139532.0,235.13,236.45,235.12,236.38,139532.0
2022-09-15 12:20:00,236.34,237.74,235.83,236.76,285732.0,236.34,237.74,235.83,236.76,285732.0
2022-09-15 12:30:00,236.79,239.07,236.75,238.76,398441.0,236.79,239.07,236.75,238.76,398441.0
2022-09-15 12:40:00,238.76,240.44,238.73,240.15,499928.0,238.76,240.44,238.73,240.15,499928.0
2022-09-15 12:50:00,240.23,241.13,239.03,240.3,575727.0,240.23,241.13,239.03,240.3,575727.0
2022-09-15 13:00:00,240.36,241.74,240.0,241.34,392276.0,240.36,241.74,240.0,241.34,392276.0
2022-09-15 13:10:00,241.34,241.37,240.51,241.24,232803.0,241.34,241.37,240.51,241.24,232803.0
2022-09-15 13:20:00,241.28,242.29,241.23,241.46,251997.0,241.28,242.29,241.23,241.46,251997.0
2022-09-15 13:30:00,241.4,242.1,240.66,240.9,243299.0,241.4,242.1,240.66,240.9,243299.0
2022-09-15 13:40:00,240.92,241.3,240.25,240.77,174990.0,240.92,241.3,240.25,240.77,174990.0
2022-09-15 13:50:00,240.77,241.48,240.04,241.1,141830.0,240.77,241.48,240.04,241.1,141830.0
2022-09-15 14:00:00,241.2,241.21,238.7,239.25,255196.0,241.2,241.21,238.7,239.25,255196.0
2022-09-15 14:10:00,239.28,240.61,239.09,240.6,187272.0,239.28,240.61,239.09,240.6,187272.0
2022-09-15 14:20:00,240.5,240.55,239.5,240.15,152277.0,240.5,240.55,239.5,240.15,152277.0
2022-09-15 14:30:00,240.14,240.94,239.71,240.33,126681.0,240.14,240.94,239.71,240.33,126681.0
2022-09-15 14:40:00,240.33,240.43,238.4,238.46,141852.0,240.33,240.43,238.4,238.46,141852.0
2022-09-15 14:50:00,238.42,239.09,238.14,238.6,174817.0,238.42,239.09,238.14,238.6,174817.0
2022-09-15 15:00:00,238.63,238.9,237.86,237.97,185195.0,238.63,238.9,237.86,237.97,185195.0
2022-09-15 15:10:00,238.0,238.06,235.55,235.9,326644.0,238.0,238.06,235.55,235.9,326644.0
2022-09-15 15:20:00,235.94,236.19,234.36,234.67,354708.0,235.94,236.19,234.36,234.67,354708.0
2022-09-15 15:30:00,234.63,235.5,234.32,235.15,275683.0,234.63,235.5,234.32,235.15,275683.0
2022-09-15 15:40:00,235.12,235.5,234.49,234.97,283011.0,235.12,235.5,234.49,234.97,283011.0
2022-09-15 15:50:00,235.09,236.06,234.88,235.37,689199.0,235.09,236.06,234.88,235.37,689199.0
2022-09-16 09:30:00,231.22,231.67,228.13,229.87,916434.0,231.22,231.67,228.13,229.87,916434.0
2022-09-16 09:40:00,229.66,230.5,227.83,230.0,277653.0,229.66,230.5,227.83,230.0,277653.0
2022-09-16 09:50:00,230.04,230.97,229.07,229.51,315701.0,230.04,230.97,229.07,229.51,315701.0
2022-09-16 10:00:00,229.6,231.94,229.53,230.5,326158.0,229.6,231.94,229.53,230.5,326158.0
2022-09-16 10:10:00,230.46,233.43,230.41,232.22,360899.0,230.46,233.43,230.41,232.22,360899.0
2022-09-16 10:20:00,232.15,232.57,230.01,230.21,231958.0,232.15,232.57,230.01,230.21,231958.0
2022-09-16 10:30:00,230.2,232.26,230.07,230.93,161342.0,230.2,232.26,230.07,230.93,161342.0
2022-09-16 10:40:00,231.0,231.59,229.75,230.03,127371.0,231.0,231.59,229.75,230.03,127371.0
2022-09-16 10:50:00,230.13,230.88,229.82,229.9,124909.0,230.13,230.88,229.82,229.9,124909.0
2022-09-16 11:00:00,229.86,231.49,229.84,230.97,177247.0,229.86,231.49,229.84,230.97,177247.0
2022-09-16 11:10:00,230.96,232.34,230.24,231.72,193685.0,230.96,232.34,230.24,231.72,193685.0
2022-09-16 11:20:00,231.67,231.67,230.21,230.73,104377.0,231.67,231.67,230.21,230.73,104377.0
2022-09-16 11:30:00,230.71,231.55,230.44,230.6,98949.0,230.71,231.55,230.44,230.6,98949.0
2022-09-16 11:40:00,230.51,231.92,230.51,231.83,120912.0,230.51,231.92,230.51,231.83,120912.0
2022-09-16 11:50:00,231.89,232.97,231.61,232.79,165098.0,231.89,232.97,231.61,232.79,165098.0
2022-09-16 12:00:00,232.82,233.33,232.34,232.47,145268.0,232.82,233.33,232.34,232.47,145268.0
2022-09-16 12:10:00,232.49,233.32,232.31,233.24,125816.0,232.49,233.32,232.31,233.24,125816.0
2022-09-16 12:20:00,233.21,233.22,232.51,233.08,174492.0,233.21,233.22,232.51,233.08,174492.0
2022-09-16 12:30:00,232.99,235.8,232.98,235.76,385205.0,232.99,235.8,232.98,235.76,385205.0
2022-09-16 12:40:00,235.8,239.13,235.79,237.85,829307.0,235.8,239.13,235.79,237.85,829307.0
2022-09-16 12:50:00,237.84,240.33,237.58,240.12,643341.0,237.84,240.33,237.58,240.12,643341.0
2022-09-16 13:00:00,240.1,240.78,237.75,238.23,627723.0,240.1,240.78,237.75,238.23,627723.0
2022-09-16 13:10:00,238.25,238.69,237.02,237.52,364831.0,238.25,238.69,237.02,237.52,364831.0
2022-09-16 13:20:00,237.46,238.61,237.33,237.87,213806.0,237.46,238.61,237.33,237.87,213806.0
2022-09-16 13:30:00,237.94,240.13,237.63,239.56,382872.0,237.94,240.13,237.63,239.56,382872.0
2022-09-16 13:40:00,239.67,239.88,238.96,239.71,212992.0,239.67,239.88,238.96,239.71,212992.0
2022-09-16 13:50:00,239.72,239.76,238.49,238.91,198806.0,239.72,239.76,238.49,238.91,198806.0
2022-09-16 14:00:00,238.93,239.4,238.25,239.14,166227.0,238.93,239.4,238.25,239.14,166227.0
2022-09-16 14:10:00,239.17,239.83,237.41,237.71,290948.0,239.17,239.83,237.41,237.71,290948.0
2022-09-16 14:20:00,237.72,239.1,237.56,238.7,268751.0,237.72,239.1,237.56,238.7,268751.0
2022-09-16 14:30:00,238.75,238.75,237.75,237.95,158877.0,238.75,238.75,237.75,237.95,158877.0
2022-09-16 14:40:00,238.02,238.86,237.73,238.29,150235.0,238.02,238.86,237.73,238.29,150235.0
2022-09-16 14:50:00,238.25,239.48,237.77,239.33,196509.0,238.25,239.48,237.77,239.33,196509.0
2022-09-16 15:00:00,239.38,241.36,239.15,241.15,425675.0,239.38,241.36,239.15,241.15,425675.0
2022-09-16 15:10:00,241.2,241.23,239.34,239.68,329527.0,241.2,241.23,239.34,239.68,329527.0
2022-09-16 15:20:00,239.75,240.83,239.54,240.19,252503.0,239.75,240.83,239.54,240.19,252503.0
2022-09-16 15:30:00,240.18,240.85,239.37,240.85,347751.0,240.18,240.85,239.37,240.85,347751.0
2022-09-16 15:40:00,240.81,241.25,240.03,241.16,436112.0,240.81,241.25,240.03,241.16,436112.0
2022-09-16 15:50:00,241.18,241.34,238.82,240.12,1196489.0,241.18,241.34,238.82,240.12,1196489.0
2022-09-19 09:30:00,245.06,245.25,240.68,242.01,1270458.0,245.06,245.25,240.68,242.01,1270458.0
2022-09-19 09:40:00,241.82,242.25,237.92,238.66,779344.0,241.82,242.25,237.92,238.66,779344.0
2022-09-19 09:50:00,238.59,241.45,238.41,240.51,752850.0,238.59,241.45,238.41,240.51,752850.0
2022-09-19 10:00:00,240.52,240.68,237.92,239.61,510630.0,240.52,240.68,237.92,239.61,510630.0
2022-09-19 10:10:00,239.54,242.28,239.12,241.81,622508.0,239.54,242.28,239.12,241.81,622508.0
2022-09-19 10:20:00,241.79,242.31,240.53,241.38,488802.0,241.79,242.31,240.53,241.38,488802.0
2022-09-19 10:30:00,241.29,241.8,239.64,239.96,441583.0,241.29,241.8,239.64,239.96,441583.0
2022-09-19 10:40:00,240.04,241.07,239.65,240.35,289374.0,240.04,241.07,239.65,240.35,289374.0
2022-09-19 10:50:00,240.4,242.42,240.09,242.42,375889.0,240.4,242.42,240.09,242.42,375889.0
2022-09-19 11:00:00,242.35,243.2,241.89,242.26,505224.0,242.35,243.2,241.89,242.26,505224.0
2022-09-19 11:10:00,242.32,242.79,240.81,240.82,329016.0,242.32,242.79,240.81,240.82,329016.0
2022-09-19 11:20:00,240.86,240.93,237.75,237.82,524596.0,240.86,240.93,237.75,237.82,524596.0
2022-09-19 11:30:00,237.79,238.4,236.1,236.57,576816.0,237.79,238.4,236.1,236.57,576816.0
2022-09-19 11:40:00,236.5,237.75,236.4,236.94,301967.0,236.5,237.75,236.4,236.94,301967.0
2022-09-19 11:50:00,236.91,237.74,236.2,236.62,287036.0,236.91,237.74,236.2,236.62,287036.0
2022-09-19 12:00:00,236.59,237.75,236.3,237.24,269494.0,236.59,237.75,236.3,237.24,269494.0
2022-09-19 12:10:00,237.23,237.72,236.67,237.15,161407.0,237.23,237.72,236.67,237.15,161407.0
2022-09-19 12:20:00,237.02,237.08,235.75,236.12,240230.0,237.02,237.08,235.75,236.12,240230.0
2022-09-19 12:30:00,236.19,237.04,235.91,236.73,214484.0,236.19,237.04,235.91,236.73,214484.0
2022-09-19 12:40:00,236.7,237.37,236.51,237.08,147797.0,236.7,237.37,236.51,237.08,147797.0
2022-09-19 12:50:00,237.15,238.5,237.12,238.19,284549.0,237.15,238.5,237.12,238.19,284549.0
2022-09-19 13:00:00,238.25,238.7,237.54,237.88,182902.0,238.25,238.7,237.54,237.88,182902.0
2022-09-19 13:10:00,237.95,238.28,237.25,238.26,149056.0,237.95,238.28,237.25,238.26,149056.0
2022-09-19 13:20:00,238.29,238.75,237.93,238.53,133577.0,238.29,238.75,237.93,238.53,133577.0
2022-09-19 13:30:00,238.56,238.65,237.35,237.88,148664.0,238.56,238.65,237.35,237.88,148664.0
2022-09-19 13:40:00,237.9,238.18,237.3,237.78,136778.0,237.9,238.18,237.3,237.78,136778.0
2022-09-19 13:50:00,237.83,238.48,237.71,238.15,125164.0,237.83,238.48,237.71,238.15,125164.0
2022-09-19 14:00:00,238.19,238.98,238.11,238.89,213066.0,238.19,238.98,238.11,238.89,213066.0
2022-09-19 14:10:00,238.86,239.58,238.44,238.86,179983.0,238.86,239.58,238.44,238.86,179983.0
2022-09-19 14:20:00,238.87,239.16,238.14,238.87,142946.0,238.87,239.16,238.14,238.87,142946.0
2022-09-19 14:30:00,238.86,240.1,238.85,239.71,194256.0,238.86,240.1,238.85,239.71,194256.0
2022-09-19 14:40:00,239.68,239.71,239.08,239.23,116335.0,239.68,239.71,239.08,239.23,116335.0
2022-09-19 14:50:00,239.27,240.49,239.21,240.11,193406.0,239.27,240.49,239.21,240.11,193406.0
2022-09-19 15:00:00,240.12,241.04,239.86,240.17,330640.0,240.12,241.04,239.86,240.17,330640.0
2022-09-19 15:10:00,240.14,241.43,239.96,240.74,214430.0,240.14,241.43,239.96,240.74,214430.0
2022-09-19 15:20:00,240.77,241.97,240.51,241.67,232426.0,240.77,241.97,240.51,241.67,232426.0
2022-09-19 15:30:00,241.69,242.35,241.56,242.08,271030.0,241.69,242.35,241.56,242.08,271030.0
2022-09-19 15:40:00,242.05,242.5,241.86,242.44,253105.0,242.05,242.5,241.86,242.44,253105.0
2022-09-19 15:50:00,242.5,243.7,241.36,243.65,713887.0,242.5,243.7,241.36,243.65,713887.0
2022-09-20 09:30:00,240.63,243.23,239.68,242.98,494256.0,240.63,243.23,239.68,242.98,494256.0
2022-09-20 09:40:00,243.01,246.41,242.52,246.06,766106.0,243.01,246.41,242.52,246.06,766106.0
2022-09-20 09:50:00,246.03,246.99,244.09,244.18,737344.0,246.03,246.99,244.09,244.18,737344.0
2022-09-20 10:00:00,244.18,245.4,242.72,244.99,530758.0,244.18,245.4,242.72,244.99,530758.0
2022-09-20 10:10:00,245.08,246.35,244.66,245.6,330139.0,245.08,246.35,244.66,245.6,330139.0
2022-09-20 10:20:00,245.69,247.57,245.34,246.59,481967.0,245.69,247.57,245.34,246.59,481967.0
2022-09-20 10:30:00,246.41,246.5,245.04,245.5,302774.0,246.41,246.5,245.04,245.5,302774.0
2022-09-20 10:40:00,245.49,246.16,244.71,245.42,233575.0,245.49,246.16,244.71,245.42,233575.0
2022-09-20 10:50:00,245.42,245.75,243.5,244.74,289880.0,245.42,245.75,243.5,244.74,289880.0
2022-09-20 11:00:00,244.7,244.93,243.16,244.44,243701.0,244.7,244.93,243.16,244.44,243701.0
2022-09-20 11:10:00,244.46,245.4,244.39,245.05,220998.0,244.46,245.4,244.39,245.05,220998.0
2022-09-20 11:20:00,245.09,246.41,245.01,245.5,262423.0,245.09,246.41,245.01,245.5,262423.0
2022-09-20 11:30:00,245.49,246.47,245.25,245.79,201885.0,245.49,246.47,245.25,245.79,201885.0
2022-09-20 11:40:00,245.79,247.33,245.72,247.18,285485.0,245.79,247.33,245.72,247.18,285485.0
2022-09-20 11:50:00,247.13,248.86,247.0,248.83,405388.0,247.13,248.86,247.0,248.83,405388.0
2022-09-20 12:00:00,248.86,250.49,248.65,249.15,534822.0,248.86,250.49,248.65,249.15,534822.0
2022-09-20 12:10:00,249.21,249.46,248.57,248.97,179080.0,249.21,249.46,248.57,248.97,179080.0
2022-09-20 12:20:00,249.03,249.2,248.16,248.22,181562.0,249.03,249.2,248.16,248.22,181562.0
2022-09-20 12:30:00,248.21,248.69,247.63,248.56,193023.0,248.21,248.69,247.63,248.56,193023.0
2022-09-20 12:40:00,248.54,248.7,247.81,248.28,148972.0,248.54,248.7,247.81,248.28,148972.0
2022-09-20 12:50:00,248.25,249.94,248.13,249.78,305605.0,248.25,249.94,248.13,249.78,305605.0
2022-09-20 13:00:00,249.78,249.78,248.0,248.38,235831.0,249.78,249.78,248.0,248.38,235831.0
2022-09-20 13:10:00,248.32,248.59,247.7,247.86,278748.0,248.32,248.59,247.7,247.86,278748.0
2022-09-20 13:20:00,247.84,248.75,247.02,247.28,299241.0,247.84,248.75,247.02,247.28,299241.0
2022-09-20 13:30:00,247.19,247.19,245.69,246.31,355231.0,247.19,247.19,245.69,246.31,355231.0
2022-09-20 13:40:00,246.31,246.32,245.15,245.17,239072.0,246.31,246.32,245.15,245.17,239072.0
2022-09-20 13:50:00,245.17,245.51,243.56,243.69,330523.0,245.17,245.51,243.56,243.69,330523.0
2022-09-20 14:00:00,243.6,244.99,243.5,244.71,262813.0,243.6,244.99,243.5,244.71,262813.0
2022-09-20 14:10:00,244.68,244.7,243.48,244.42,168548.0,244.68,244.7,243.48,244.42,168548.0
2022-09-20 14:20:00,244.47,244.48,243.4,244.04,185582.0,244.47,244.48,243.4,244.04,185582.0
2022-09-20 14:30:00,243.96,244.24,243.14,243.42,162804.0,243.96,244.24,243.14,243.42,162804.0
2022-09-20 14:40:00,243.48,244.15,242.38,243.84,266795.0,243.48,244.15,242.38,243.84,266795.0
2022-09-20 14:50:00,243.82,244.2,243.13,243.65,229763.0,243.82,244.2,243.13,243.65,229763.0
2022-09-20 15:00:00,243.62,244.5,243.45,243.9,255062.0,243.62,244.5,243.45,243.9,255062.0
2022-09-20 15:10:00,243.92,244.67,243.72,244.34,175753.0,243.92,244.67,243.72,244.34,175753.0
2022-09-20 15:20:00,244.34,244.8,243.78,243.95,202995.0,244.34,244.8,243.78,243.95,202995.0
2022-09-20 15:30:00,243.88,244.17,243.24,243.83,182012.0,243.88,244.17,243.24,243.83,182012.0
2022-09-20 15:40:00,243.81,244.33,243.43,243.88,196222.0,243.81,244.33,243.43,243.88,196222.0
2022-09-20 15:50:00,243.76,243.84,242.59,242.82,435422.0,243.76,243.84,242.59,242.82,435422.0
2022-09-21 09:30:00,242.67,244.29,240.73,241.5,308345.0,242.67,244.29,240.73,241.5,308345.0
2022-09-21 09:40:00,241.48,243.59,241.24,243.52,217559.0,241.48,243.59,241.24,243.52,217559.0
2022-09-21 09:50:00,243.48,243.66,242.55,242.62,151498.0,243.48,243.66,242.55,242.62,151498.0
2022-09-21 10:00:00,242.55,242.82,240.9,242.3,181890.0,242.55,242.82,240.9,242.3,181890.0
2022-09-21 10:10:00,242.3,242.3,241.07,241.33,116886.0,242.3,242.3,241.07,241.33,116886.0
2022-09-21 10:20:00,241.24,243.0,241.06,242.53,154608.0,241.24,243.0,241.06,242.53,154608.0
2022-09-21 10:30:00,242.62,242.9,241.21,241.47,114305.0,242.62,242.9,241.21,241.47,114305.0
2022-09-21 10:40:00,241.4,241.94,241.1,241.78,102507.0,241.4,241.94,241.1,241.78,102507.0
2022-09-21 10:50:00,241.83,242.25,241.6,241.86,69664.0,241.83,242.25,241.6,241.86,69664.0
2022-09-21 11:00:00,241.76,242.68,241.58,242.27,103125.0,241.76,242.68,241.58,242.27,103125.0
2022-09-21 11:10:00,242.21,243.21,242.08,242.83,76684.0,242.21,243.21,242.08,242.83,76684.0
2022-09-21 11:20:00,243.07,243.23,242.49,242.86,71283.0,243.07,243.23,242.49,242.86,71283.0
2022-09-21 11:30:00,242.9,243.05,242.43,242.91,71848.0,242.9,243.05,242.43,242.91,71848.0
2022-09-21 11:40:00,242.92,243.16,242.29,242.38,50027.0,242.92,243.16,242.29,242.38,50027.0
2022-09-21 11:50:00,242.37,242.58,242.02,242.2,55839.0,242.37,242.58,242.02,242.2,55839.0
2022-09-21 12:00:00,242.16,242.2,241.76,242.05,51225.0,242.16,242.2,241.76,242.05,51225.0
2022-09-21 12:10:00,242.1,242.55,242.0,242.48,48937.0,242.1,242.55,242.0,242.48,48937.0
2022-09-21 12:20:00,242.51,242.84,242.36,242.81,40245.0,242.51,242.84,242.36,242.81,40245.0
2022-09-21 12:30:00,242.8,243.45,242.67,243.25,77196.0,242.8,243.45,242.67,243.25,77196.0
2022-09-21 12:40:00,243.21,243.64,242.89,243.54,56766.0,243.21,243.64,242.89,243.54,56766.0
2022-09-21 12:50:00,243.54,243.6,242.6,242.81,80700.0,243.54,243.6,242.6,242.81,80700.0
2022-09-21 13:00:00,242.84,243.11,242.39,242.7,100165.0,242.84,243.11,242.39,242.7,100165.0
2022-09-21 13:10:00,242.72,243.4,242.43,242.71,77741.0,242.72,243.4,242.43,242.71,77741.0
2022-09-21 13:20:00,242.73,242.97,242.3,242.91,40585.0,242.73,242.97,242.3,242.91,40585.0
2022-09-21 13:30:00,242.94,243.22,242.71,243.15,51661.0,242.94,243.22,242.71,243.15,51661.0
2022-09-21 13:40:00,243.21,243.69,243.03,243.57,62780.0,243.21,243.69,243.03,243.57,62780.0
2022-09-21 13:50:00,243.59,245.04,243.58,244.92,179166.0,243.59,245.04,243.58,244.92,179166.0
2022-09-21 14:00:00,244.68,244.95,237.68,240.07,529516.0,244.68,244.95,237.68,240.07,529516.0
2022-09-21 14:10:00,240.01,240.52,238.55,239.04,154224.0,240.01,240.52,238.55,239.04,154224.0
2022-09-21 14:20:00,238.93,241.32,238.93,240.91,175840.0,238.93,241.32,238.93,240.91,175840.0
2022-09-21 14:30:00,240.8,244.59,239.86,242.96,281509.0,240.8,244.59,239.86,242.96,281509.0
2022-09-21 14:40:00,243.08,248.3,242.27,245.35,298773.0,243.08,248.3,242.27,245.35,298773.0
2022-09-21 14:50:00,245.18,247.0,244.22,246.43,230193.0,245.18,247.0,244.22,246.43,230193.0
2022-09-21 15:00:00,246.65,247.26,244.65,244.74,160922.0,246.65,247.26,244.65,244.74,160922.0
2022-09-21 15:10:00,244.74,245.0,241.6,243.4,247294.0,244.74,245.0,241.6,243.4,247294.0
2022-09-21 15:20:00,243.23,243.23,240.31,240.45,168944.0,243.23,243.23,240.31,240.45,168944.0
2022-09-21 15:30:00,240.31,240.42,238.32,238.61,265540.0,240.31,240.42,238.32,238.61,265540.0
2022-09-21 15:40:00,238.56,239.31,236.68,237.36,264199.0,238.56,239.31,236.68,237.36,264199.0
2022-09-21 15:50:00,237.36,238.2,236.81,236.81,358667.0,237.36,238.2,236.81,236.81,358667.0
2022-09-22 09:30:00,235.36,237.46,234.59,234.9,237987.0,235.36,237.46,234.59,234.9,237987.0
2022-09-22 09:40:00,234.76,235.15,232.52,232.81,250064.0,234.76,235.15,232.52,232.81,250064.0
2022-09-22 09:50:00,232.86,233.9,231.66,233.61,156734.0,232.86,233.9,231.66,233.61,156734.0
2022-09-22 10:00:00,233.51,234.69,232.59,234.27,169087.0,233.51,234.69,232.59,234.27,169087.0
2022-09-22 10:10:00,234.27,236.79,234.24,235.95,279102.0,234.27,236.79,234.24,235.95,279102.0
2022-09-22 10:20:00,235.72,236.21,234.35,236.13,170010.0,235.72,236.21,234.35,236.13,170010.0
2022-09-22 10:30:00,236.09,236.7,234.64,236.61,146005.0,236.09,236.7,234.64,236.61,146005.0
2022-09-22 10:40:00,236.4,236.86,235.6,236.21,153940.0,236.4,236.86,235.6,236.21,153940.0
2022-09-22 10:50:00,236.07,236.09,234.74,235.65,145458.0,236.07,236.09,234.74,235.65,145458.0
2022-09-22 11:00:00,235.61,237.25,235.43,237.16,139758.0,235.61,237.25,235.43,237.16,139758.0
2022-09-22 11:10:00,237.14,237.2,236.0,236.1,177759.0,237.14,237.2,236.0,236.1,177759.0
2022-09-22 11:20:00,236.17,238.39,235.92,238.23,170500.0,236.17,238.39,235.92,238.23,170500.0
2022-09-22 11:30:00,238.2,239.4,237.79,238.68,390431.0,238.2,239.4,237.79,238.68,390431.0
2022-09-22 11:40:00,238.7,239.21,237.79,238.91,227767.0,238.7,239.21,237.79,238.91,227767.0
2022-09-22 11:50:00,238.84,239.92,237.91,238.26,227832.0,238.84,239.92,237.91,238.26,227832.0
2022-09-22 12:00:00,238.29,240.21,238.0,238.03,429452.0,238.29,240.21,238.0,238.03,429452.0
2022-09-22 12:10:00,238.06,238.27,236.78,237.43,213381.0,238.06,238.27,236.78,237.43,213381.0
2022-09-22 12:20:00,237.48,238.28,236.6,237.46,178333.0,237.48,238.28,236.6,237.46,178333.0
2022-09-22 12:30:00,237.32,237.73,236.87,237.64,87527.0,237.32,237.73,236.87,237.64,87527.0
2022-09-22 12:40:00,237.61,237.97,237.31,237.78,91431.0,237.61,237.97,237.31,237.78,91431.0
2022-09-22 12:50:00,237.79,238.57,237.57,237.76,103936.0,237.79,238.57,237.57,237.76,103936.0
2022-09-22 13:00:00,237.79,237.95,236.96,237.12,97799.0,237.79,237.95,236.96,237.12,97799.0
2022-09-22 13:10:00,237.06,237.06,235.9,236.2,98415.0,237.06,237.06,235.9,236.2,98415.0
2022-09-22 13:20:00,236.17,236.96,236.04,236.89,90451.0,236.17,236.96,236.04,236.89,90451.0
2022-09-22 13:30:00,236.93,237.39,236.24,236.38,104054.0,236.93,237.39,236.24,236.38,104054.0
2022-09-22 13:40:00,236.35,237.32,236.33,237.0,118110.0,236.35,237.32,236.33,237.0,118110.0
2022-09-22 13:50:00,237.03,238.18,237.03,237.8,150537.0,237.03,238.18,237.03,237.8,150537.0
2022-09-22 14:00:00,237.67,238.12,236.98,237.36,73683.0,237.67,238.12,236.98,237.36,73683.0
2022-09-22 14:10:00,237.35,237.63,236.45,236.6,98936.0,237.35,237.63,236.45,236.6,98936.0
2022-09-22 14:20:00,236.59,236.74,235.5,236.21,141065.0,236.59,236.74,235.5,236.21,141065.0
2022-09-22 14:30:00,236.15,236.83,236.0,236.68,58886.0,236.15,236.83,236.0,236.68,58886.0
2022-09-22 14:40:00,236.71,236.72,235.71,236.13,108703.0,236.71,236.72,235.71,236.13,108703.0
2022-09-22 14:50:00,236.11,237.78,236.07,237.35,104748.0,236.11,237.78,236.07,237.35,104748.0
2022-09-22 15:00:00,237.4,238.38,237.38,237.71,177383.0,237.4,238.38,237.38,237.71,177383.0
2022-09-22 15:10:00,237.79,238.71,237.6,238.14,114128.0,237.79,238.71,237.6,238.14,114128.0
2022-09-22 15:20:00,238.16,238.45,237.52,238.37,119611.0,238.16,238.45,237.52,238.37,119611.0
2022-09-22 15:30:00,238.4,238.98,238.17,238.39,112848.0,238.4,238.98,238.17,238.39,112848.0
2022-09-22 15:40:00,238.43,240.46,238.27,240.23,347353.0,238.43,240.46,238.27,240.23,347353.0
2022-09-22 15:50:00,240.2,240.21,236.88,236.95,404814.0,240.2,240.21,236.88,236.95,404814.0
2022-09-23 09:30:00,235.26,236.45,233.29,234.37,333097.0,235.26,236.45,233.29,234.37,333097.0
2022-09-23 09:40:00,234.34,235.44,233.35,233.39,277866.0,234.34,235.44,233.35,233.39,277866.0
2022-09-23 09:50:00,233.47,233.51,230.5,230.93,385980.0,233.47,233.51,230.5,230.93,385980.0
2022-09-23 10:00:00,230.8,230.98,229.41,229.41,274872.0,230.8,230.98,229.41,229.41,274872.0
2022-09-23 10:10:00,229.33,230.78,228.93,230.61,226297.0,229.33,230.78,228.93,230.61,226297.0
2022-09-23 10:20:00,230.54,231.17,229.72,231.1,107666.0,230.54,231.17,229.72,231.1,107666.0
2022-09-23 10:30:00,231.03,231.13,229.82,230.35,111572.0,231.03,231.13,229.82,230.35,111572.0
2022-09-23 10:40:00,230.23,231.08,229.91,230.39,112003.0,230.23,231.08,229.91,230.39,112003.0
2022-09-23 10:50:00,230.39,231.18,229.57,230.35,124309.0,230.39,231.18,229.57,230.35,124309.0
2022-09-23 11:00:00,230.36,232.33,229.65,232.28,257878.0,230.36,232.33,229.65,232.28,257878.0
2022-09-23 11:10:00,232.32,232.36,231.38,231.81,140466.0,232.32,232.36,231.38,231.81,140466.0
2022-09-23 11:20:00,231.74,232.53,230.84,231.1,119554.0,231.74,232.53,230.84,231.1,119554.0
2022-09-23 11:30:00,231.02,231.38,230.42,230.7,97426.0,231.02,231.38,230.42,230.7,97426.0
2022-09-23 11:40:00,230.68,230.68,229.25,229.94,134454.0,230.68,230.68,229.25,229.94,134454.0
2022-09-23 11:50:00,229.92,230.75,229.86,230.43,85648.0,229.92,230.75,229.86,230.43,85648.0
2022-09-23 12:00:00,230.34,230.53,228.58,229.09,147243.0,230.34,230.53,228.58,229.09,147243.0
2022-09-23 12:10:00,229.0,229.5,228.5,229.31,129494.0,229.0,229.5,228.5,229.31,129494.0
2022-09-23 12:20:00,229.34,229.45,228.73,228.99,84106.0,229.34,229.45,228.73,228.99,84106.0
2022-09-23 12:30:00,229.01,230.24,229.0,229.99,175363.0,229.01,230.24,229.0,229.99,175363.0
2022-09-23 12:40:00,230.07,230.73,229.77,230.45,98947.0,230.07,230.73,229.77,230.45,98947.0
2022-09-23 12:50:00,230.43,230.85,230.01,230.29,75637.0,230.43,230.85,230.01,230.29,75637.0
2022-09-23 13:00:00,230.3,230.3,229.75,229.82,87922.0,230.3,230.3,229.75,229.82,87922.0
2022-09-23 13:10:00,229.82,230.17,229.57,230.02,116056.0,229.82,230.17,229.57,230.02,116056.0
2022-09-23 13:20:00,230.0,230.07,228.9,229.0,85339.0,230.0,230.07,228.9,229.0,85339.0
2022-09-23 13:30:00,228.98,229.45,228.41,228.64,126275.0,228.98,229.45,228.41,228.64,126275.0
2022-09-23 13:40:00,228.64,229.18,228.4,228.86,104651.0,228.64,229.18,228.4,228.86,104651.0
2022-09-23 13:50:00,228.87,228.99,228.42,228.67,70807.0,228.87,228.99,228.42,228.67,70807.0
2022-09-23 14:00:00,228.67,229.04,227.91,227.95,130351.0,228.67,229.04,227.91,227.95,130351.0
2022-09-23 14:10:00,227.94,228.49,225.86,225.93,212561.0,227.94,228.49,225.86,225.93,212561.0
2022-09-23 14:20:00,225.89,226.33,225.59,225.81,138871.0,225.89,226.33,225.59,225.81,138871.0
2022-09-23 14:30:00,225.77,225.8,223.92,224.02,250976.0,225.77,225.8,223.92,224.02,250976.0
2022-09-23 14:40:00,223.98,224.35,223.32,223.64,255405.0,223.98,224.35,223.32,223.64,255405.0
2022-09-23 14:50:00,223.56,223.56,221.43,221.88,367998.0,223.56,223.56,221.43,221.88,367998.0
2022-09-23 15:00:00,221.91,224.67,221.9,224.09,399250.0,221.91,224.67,221.9,224.09,399250.0
2022-09-23 15:10:00,224.1,224.58,222.86,224.12,322326.0,224.1,224.58,222.86,224.12,322326.0
2022-09-23 15:20:00,224.08,224.78,223.51,224.39,228125.0,224.08,224.78,223.51,224.39,228125.0
2022-09-23 15:30:00,224.43,225.47,224.27,225.1,363660.0,224.43,225.47,224.27,225.1,363660.0
2022-09-23 15:40:00,225.1,226.47,224.73,226.23,266034.0,225.1,226.47,224.73,226.23,266034.0
2022-09-23 15:50:00,226.3,226.66,225.38,226.41,562105.0,226.3,226.66,225.38,226.41,562105.0
2022-09-26 09:30:00,225.01,230.7,224.35,229.63,447109.0,225.01,230.7,224.35,229.63,447109.0
2022-09-26 09:40:00,229.66,230.38,227.77,228.94,296848.0,229.66,230.38,227.77,228.94,296848.0
2022-09-26 09:50:00,228.8,231.92,228.8,231.36,222308.0,228.8,231.92,228.8,231.36,222308.0
2022-09-26 10:00:00,231.5,232.7,230.88,231.06,232932.0,231.5,232.7,230.88,231.06,232932.0
2022-09-26 10:10:00,231.04,232.58,230.41,231.99,181505.0,231.04,232.58,230.41,231.99,181505.0
2022-09-26 10:20:00,232.0,232.65,230.85,231.34,131528.0,232.0,232.65,230.85,231.34,131528.0
2022-09-26 10:30:00,231.43,231.43,229.89,230.61,127132.0,231.43,231.43,229.89,230.61,127132.0
2022-09-26 10:40:00,230.49,230.69,228.9,229.11,195036.0,230.49,230.69,228.9,229.11,195036.0
2022-09-26 10:50:00,229.11,230.35,229.03,230.0,148860.0,229.11,230.35,229.03,230.0,148860.0
2022-09-26 11:00:00,229.97,230.35,228.4,228.64,152726.0,229.97,230.35,228.4,228.64,152726.0
2022-09-26 11:10:00,228.49,229.65,228.43,229.14,135982.0,228.49,229.65,228.43,229.14,135982.0
2022-09-26 11:20:00,229.16,229.77,227.75,227.95,149354.0,229.16,229.77,227.75,227.95,149354.0
2022-09-26 11:30:00,227.94,228.57,227.61,227.9,137440.0,227.94,228.57,227.61,227.9,137440.0
2022-09-26 11:40:00,227.9,228.5,226.55,226.77,117445.0,227.9,228.5,226.55,226.77,117445.0
2022-09-26 11:50:00,226.69,227.49,226.07,226.88,116768.0,226.69,227.49,226.07,226.88,116768.0
2022-09-26 12:00:00,226.89,227.01,225.63,226.19,97281.0,226.89,227.01,225.63,226.19,97281.0
2022-09-26 12:10:00,225.99,226.56,225.85,226.21,63063.0,225.99,226.56,225.85,226.21,63063.0
2022-09-26 12:20:00,226.14,226.32,224.29,224.5,101303.0,226.14,226.32,224.29,224.5,101303.0
2022-09-26 12:30:00,224.42,224.88,224.0,224.56,83930.0,224.42,224.88,224.0,224.56,83930.0
2022-09-26 12:40:00,224.61,224.89,224.09,224.69,82871.0,224.61,224.89,224.09,224.69,82871.0
2022-09-26 12:50:00,224.6,225.7,224.6,225.31,63682.0,224.6,225.7,224.6,225.31,63682.0
2022-09-26 13:00:00,225.26,225.43,224.42,224.64,78011.0,225.26,225.43,224.42,224.64,78011.0
2022-09-26 13:10:00,224.6,224.81,224.01,224.41,68033.0,224.6,224.81,224.01,224.41,68033.0
2022-09-26 13:20:00,224.28,224.84,223.46,223.92,155650.0,224.28,224.84,223.46,223.92,155650.0
2022-09-26 13:30:00,223.96,224.38,223.51,223.74,75292.0,223.96,224.38,223.51,223.74,75292.0
2022-09-26 13:40:00,223.8,223.96,223.25,223.51,68384.0,223.8,223.96,223.25,223.51,68384.0
2022-09-26 13:50:00,223.51,224.18,223.01,223.15,103032.0,223.51,224.18,223.01,223.15,103032.0
2022-09-26 14:00:00,223.09,224.85,223.02,224.77,117767.0,223.09,224.85,223.02,224.77,117767.0
2022-09-26 14:10:00,224.74,224.96,224.3,224.65,59030.0,224.74,224.96,224.3,224.65,59030.0
2022-09-26 14:20:00,224.56,224.72,223.36,223.4,69876.0,224.56,224.72,223.36,223.4,69876.0
2022-09-26 14:30:00,223.5,223.98,223.05,223.41,47502.0,223.5,223.98,223.05,223.41,47502.0
2022-09-26 14:40:00,223.41,225.21,223.07,225.12,84647.0,223.41,225.21,223.07,225.12,84647.0
2022-09-26 14:50:00,225.18,226.15,224.77,225.34,191880.0,225.18,226.15,224.77,225.34,191880.0
2022-09-26 15:00:00,225.31,225.72,224.86,225.35,79260.0,225.31,225.72,224.86,225.35,79260.0
2022-09-26 15:10:00,225.28,225.66,224.29,225.37,82647.0,225.28,225.66,224.29,225.37,82647.0
2022-09-26 15:20:00,225.17,225.45,224.56,225.27,103239.0,225.17,225.45,224.56,225.27,103239.0
2022-09-26 15:30:00,225.2,225.41,224.36,224.56,117077.0,225.2,225.41,224.36,224.56,117077.0
2022-09-26 15:40:00,224.49,225.14,223.99,225.09,162401.0,224.49,225.14,223.99,225.09,162401.0
2022-09-26 15:50:00,225.09,226.14,223.86,223.95,492929.0,225.09,226.14,223.86,223.95,492929.0
2022-09-27 09:30:00,228.47,230.64,227.77,230.12,432933.0,228.47,230.64,227.77,230.12,432933.0
2022-09-27 09:40:00,230.12,230.42,226.31,226.47,312274.0,230.12,230.42,226.31,226.47,312274.0
2022-09-27 09:50:00,226.44,226.93,225.35,226.9,207817.0,226.44,226.93,225.35,226.9,207817.0
2022-09-27 10:00:00,226.89,226.98,224.73,225.49,168718.0,226.89,226.98,224.73,225.49,168718.0
2022-09-27 10:10:00,225.25,227.39,225.25,226.51,158518.0,225.25,227.39,225.25,226.51,158518.0
2022-09-27 10:20:00,226.51,227.33,225.72,226.95,159402.0,226.51,227.33,225.72,226.95,159402.0
2022-09-27 10:30:00,226.82,228.6,226.82,227.64,138319.0,226.82,228.6,226.82,227.64,138319.0
2022-09-27 10:40:00,227.58,228.61,227.29,228.14,177656.0,227.58,228.61,227.29,228.14,177656.0
2022-09-27 10:50:00,228.29,228.79,227.77,228.5,119862.0,228.29,228.79,227.77,228.5,119862.0
2022-09-27 11:00:00,228.43,228.69,227.4,228.36,121349.0,228.43,228.69,227.4,228.36,121349.0
2022-09-27 11:10:00,228.34,228.56,227.31,227.73,122490.0,228.34,228.56,227.31,227.73,122490.0
2022-09-27 11:20:00,227.65,227.75,226.38,226.7,161383.0,227.65,227.75,226.38,226.7,161383.0
2022-09-27 11:30:00,226.6,227.0,226.27,226.5,90427.0,226.6,227.0,226.27,226.5,90427.0
2022-09-27 11:40:00,226.5,226.63,225.43,225.58,75274.0,226.5,226.63,225.43,225.58,75274.0
2022-09-27 11:50:00,225.56,225.89,224.68,224.72,115681.0,225.56,225.89,224.68,224.72,115681.0
2022-09-27 12:00:00,224.71,224.71,223.56,223.74,176243.0,224.71,224.71,223.56,223.74,176243.0
2022-09-27 12:10:00,223.72,223.76,221.33,221.43,128710.0,223.72,223.76,221.33,221.43,128710.0
2022-09-27 12:20:00,221.44,222.63,221.43,222.5,121507.0,221.44,222.63,221.43,222.5,121507.0
2022-09-27 12:30:00,222.51,222.97,222.23,222.69,76077.0,222.51,222.97,222.23,222.69,76077.0
2022-09-27 12:40:00,222.64,222.99,222.35,222.81,41015.0,222.64,222.99,222.35,222.81,41015.0
2022-09-27 12:50:00,222.76,223.49,222.11,223.31,51908.0,222.76,223.49,222.11,223.31,51908.0
2022-09-27 13:00:00,223.18,223.53,221.91,222.26,119274.0,223.18,223.53,221.91,222.26,119274.0
2022-09-27 13:10:00,222.29,222.42,221.76,222.09,68676.0,222.29,222.42,221.76,222.09,68676.0
2022-09-27 13:20:00,222.08,222.27,221.42,221.71,64204.0,222.08,222.27,221.42,221.71,64204.0
2022-09-27 13:30:00,221.7,222.24,221.55,221.68,51096.0,221.7,222.24,221.55,221.68,51096.0
2022-09-27 13:40:00,221.59,221.86,220.95,221.56,57296.0,221.59,221.86,220.95,221.56,57296.0
2022-09-27 13:50:00,221.4,221.8,220.72,221.56,72817.0,221.4,221.8,220.72,221.56,72817.0
2022-09-27 14:00:00,221.51,222.04,221.34,221.76,100460.0,221.51,222.04,221.34,221.76,100460.0
2022-09-27 14:10:00,221.9,221.95,221.11,221.15,50114.0,221.9,221.95,221.11,221.15,50114.0
2022-09-27 14:20:00,221.17,221.8,221.03,221.67,68271.0,221.17,221.8,221.03,221.67,68271.0
2022-09-27 14:30:00,221.59,222.57,220.85,222.48,107598.0,221.59,222.57,220.85,222.48,107598.0
2022-09-27 14:40:00,222.51,223.99,222.41,223.91,130980.0,222.51,223.99,222.41,223.91,130980.0
2022-09-27 14:50:00,223.84,223.92,223.12,223.22,60659.0,223.84,223.92,223.12,223.22,60659.0
2022-09-27 15:00:00,223.1,223.32,222.33,223.31,70312.0,223.1,223.32,222.33,223.31,70312.0
2022-09-27 15:10:00,223.38,223.45,222.66,223.33,46521.0,223.38,223.45,222.66,223.33,46521.0
2022-09-27 15:20:00,223.42,223.85,222.72,222.99,115095.0,223.42,223.85,222.72,222.99,115095.0
2022-09-27 15:30:00,223.08,223.13,222.17,222.51,103922.0,223.08,223.13,222.17,222.51,103922.0
2022-09-27 15:40:00,222.44,224.77,222.36,224.74,257528.0,222.44,224.77,222.36,224.74,257528.0
2022-09-27 15:50:00,224.74,225.41,224.05,224.36,409095.0,224.74,225.41,224.05,224.36,409095.0
2022-09-28 09:30:00,229.68,231.85,227.38,229.81,713303.0,229.68,231.85,227.38,229.81,713303.0
2022-09-28 09:40:00,229.85,232.08,229.11,229.73,406041.0,229.85,232.08,229.11,229.73,406041.0
2022-09-28 09:50:00,229.87,231.12,229.36,230.96,249663.0,229.87,231.12,229.36,230.96,249663.0
2022-09-28 10:00:00,231.0,232.83,230.44,231.66,397989.0,231.0,232.83,230.44,231.66,397989.0
2022-09-28 10:10:00,231.51,232.96,230.8,232.8,256089.0,231.51,232.96,230.8,232.8,256089.0
2022-09-28 10:20:00,232.82,235.53,232.66,235.33,378923.0,232.82,235.53,232.66,235.33,378923.0
2022-09-28 10:30:00,235.36,237.3,235.0,236.25,458392.0,235.36,237.3,235.0,236.25,458392.0
2022-09-28 10:40:00,236.25,236.8,235.66,236.8,304931.0,236.25,236.8,235.66,236.8,304931.0
2022-09-28 10:50:00,236.81,237.5,236.15,237.06,311884.0,236.81,237.5,236.15,237.06,311884.0
2022-09-28 11:00:00,237.08,238.6,236.53,237.66,390906.0,237.08,238.6,236.53,237.66,390906.0
2022-09-28 11:10:00,237.71,239.01,237.66,238.95,290111.0,237.71,239.01,237.66,238.95,290111.0
2022-09-28 11:20:00,238.94,240.2,238.82,239.6,510430.0,238.94,240.2,238.82,239.6,510430.0
2022-09-28 11:30:00,239.59,240.31,238.68,238.92,517479.0,239.59,240.31,238.68,238.92,517479.0
2022-09-28 11:40:00,238.87,239.42,238.39,239.09,318745.0,238.87,239.42,238.39,239.09,318745.0
2022-09-28 11:50:00,239.06,240.76,238.92,240.21,326240.0,239.06,240.76,238.92,240.21,326240.0
2022-09-28 12:00:00,240.26,240.72,239.63,240.1,298498.0,240.26,240.72,239.63,240.1,298498.0
2022-09-28 12:10:00,240.19,241.16,240.09,241.1,252868.0,240.19,241.16,240.09,241.1,252868.0
2022-09-28 12:20:00,241.08,241.7,240.13,240.15,375246.0,241.08,241.7,240.13,240.15,375246.0
2022-09-28 12:30:00,240.19,240.52,239.84,240.14,181457.0,240.19,240.52,239.84,240.14,181457.0
2022-09-28 12:40:00,240.18,241.13,239.75,240.55,189825.0,240.18,241.13,239.75,240.55,189825.0
2022-09-28 12:50:00,240.55,241.29,240.06,241.2,167209.0,240.55,241.29,240.06,241.2,167209.0
2022-09-28 13:00:00,241.2,241.56,240.4,241.38,235549.0,241.2,241.56,240.4,241.38,235549.0
2022-09-28 13:10:00,241.47,242.25,240.77,242.16,209366.0,241.47,242.25,240.77,242.16,209366.0
2022-09-28 13:20:00,242.16,242.4,241.61,241.9,201407.0,242.16,242.4,241.61,241.9,201407.0
2022-09-28 13:30:00,241.86,242.7,241.74,242.15,191854.0,241.86,242.7,241.74,242.15,191854.0
2022-09-28 13:40:00,242.11,242.98,242.05,242.73,247778.0,242.11,242.98,242.05,242.73,247778.0
2022-09-28 13:50:00,242.75,243.41,242.38,243.15,258780.0,242.75,243.41,242.38,243.15,258780.0
2022-09-28 14:00:00,243.11,243.97,242.91,243.22,358633.0,243.11,243.97,242.91,243.22,358633.0
2022-09-28 14:10:00,243.2,243.35,242.13,243.04,282951.0,243.2,243.35,242.13,243.04,282951.0
2022-09-28 14:20:00,243.02,243.5,242.74,243.38,166554.0,243.02,243.5,242.74,243.38,166554.0
2022-09-28 14:30:00,243.36,243.65,242.87,243.49,176642.0,243.36,243.65,242.87,243.49,176642.0
2022-09-28 14:40:00,243.45,243.49,242.37,243.34,161128.0,243.45,243.49,242.37,243.34,161128.0
2022-09-28 14:50:00,243.31,243.7,243.18,243.38,100757.0,243.31,243.7,243.18,243.38,100757.0
2022-09-28 15:00:00,243.33,245.13,243.2,244.59,357157.0,243.33,245.13,243.2,244.59,357157.0
2022-09-28 15:10:00,244.59,245.54,244.38,244.51,331404.0,244.59,245.54,244.38,244.51,331404.0
2022-09-28 15:20:00,244.56,245.2,244.37,245.07,241247.0,244.56,245.2,244.37,245.07,241247.0
2022-09-28 15:30:00,245.04,246.42,245.04,245.72,518456.0,245.04,246.42,245.04,245.72,518456.0
2022-09-28 15:40:00,245.7,246.55,245.68,246.15,388115.0,245.7,246.55,245.68,246.15,388115.0
2022-09-28 15:50:00,246.19,246.65,245.13,245.2,727280.0,246.19,246.65,245.13,245.2,727280.0
2022-09-29 09:30:00,241.66,244.56,240.65,244.26,785882.0,241.66,244.56,240.65,244.26,785882.0
2022-09-29 09:40:00,244.26,244.51,239.17,240.28,751422.0,244.26,244.51,239.17,240.28,751422.0
2022-09-29 09:50:00,240.26,244.28,240.26,243.8,674756.0,240.26,244.28,240.26,243.8,674756.0
2022-09-29 10:00:00,243.81,244.87,242.24,243.32,885912.0,243.81,244.87,242.24,243.32,885912.0
2022-09-29 10:10:00,243.25,243.7,239.21,240.78,699704.0,243.25,243.7,239.21,240.78,699704.0
2022-09-29 10:20:00,240.83,242.85,240.53,241.52,519291.0,240.83,242.85,240.53,241.52,519291.0
2022-09-29 10:30:00,241.42,241.6,239.79,240.8,335283.0,241.42,241.6,239.79,240.8,335283.0
2022-09-29 10:40:00,240.79,243.63,240.3,242.15,448788.0,240.79,243.63,240.3,242.15,448788.0
2022-09-29 10:50:00,242.14,246.98,242.02,245.82,888525.0,242.14,246.98,242.02,245.82,888525.0
2022-09-29 11:00:00,245.82,246.77,243.75,244.79,574219.0,245.82,246.77,243.75,244.79,574219.0
2022-09-29 11:10:00,244.8,245.36,243.11,243.43,392499.0,244.8,245.36,243.11,243.43,392499.0
2022-09-29 11:20:00,243.36,243.41,242.25,242.92,408760.0,243.36,243.41,242.25,242.92,408760.0
2022-09-29 11:30:00,242.92,243.22,241.56,241.67,374423.0,242.92,243.22,241.56,241.67,374423.0
2022-09-29 11:40:00,241.55,244.2,240.94,243.87,380756.0,241.55,244.2,240.94,243.87,380756.0
2022-09-29 11:50:00,243.93,244.25,243.28,243.62,272110.0,243.93,244.25,243.28,243.62,272110.0
2022-09-29 12:00:00,243.63,244.21,243.28,243.57,242496.0,243.63,244.21,243.28,243.57,242496.0
2022-09-29 12:10:00,243.56,243.62,240.81,240.87,219561.0,243.56,243.62,240.81,240.87,219561.0
2022-09-29 12:20:00,240.88,241.49,240.34,240.98,235648.0,240.88,241.49,240.34,240.98,235648.0
2022-09-29 12:30:00,240.98,242.0,240.44,241.5,219783.0,240.98,242.0,240.44,241.5,219783.0
2022-09-29 12:40:00,241.44,241.79,240.92,241.17,146193.0,241.44,241.79,240.92,241.17,146193.0
2022-09-29 12:50:00,241.19,241.27,240.03,240.61,153413.0,241.19,241.27,240.03,240.61,153413.0
2022-09-29 13:00:00,240.63,240.78,238.68,238.92,302591.0,240.63,240.78,238.68,238.92,302591.0
2022-09-29 13:10:00,238.83,240.12,238.72,239.56,209385.0,238.83,240.12,238.72,239.56,209385.0
2022-09-29 13:20:00,239.51,239.62,238.21,238.37,143040.0,239.51,239.62,238.21,238.37,143040.0
2022-09-29 13:30:00,238.38,239.15,237.89,238.46,163573.0,238.38,239.15,237.89,238.46,163573.0
2022-09-29 13:40:00,238.4,238.41,237.57,237.82,158777.0,238.4,238.41,237.57,237.82,158777.0
2022-09-29 13:50:00,237.88,238.35,236.3,236.34,226090.0,237.88,238.35,236.3,236.34,226090.0
2022-09-29 14:00:00,236.32,237.04,235.68,236.96,268529.0,236.32,237.04,235.68,236.96,268529.0
2022-09-29 14:10:00,236.89,237.08,235.87,236.36,164705.0,236.89,237.08,235.87,236.36,164705.0
2022-09-29 14:20:00,236.34,237.47,236.24,237.27,188215.0,236.34,237.47,236.24,237.27,188215.0
2022-09-29 14:30:00,237.27,237.71,236.54,236.96,225851.0,237.27,237.71,236.54,236.96,225851.0
2022-09-29 14:40:00,236.98,237.23,236.45,236.88,143198.0,236.98,237.23,236.45,236.88,143198.0
2022-09-29 14:50:00,236.87,236.91,235.78,235.81,160128.0,236.87,236.91,235.78,235.81,160128.0
2022-09-29 15:00:00,235.86,238.08,235.73,237.58,271335.0,235.86,238.08,235.73,237.58,271335.0
2022-09-29 15:10:00,237.54,238.95,236.95,238.74,289126.0,237.54,238.95,236.95,238.74,289126.0
2022-09-29 15:20:00,238.73,238.81,237.83,238.17,167503.0,238.73,238.81,237.83,238.17,167503.0
2022-09-29 15:30:00,238.15,239.65,238.03,239.06,285340.0,238.15,239.65,238.03,239.06,285340.0
2022-09-29 15:40:00,239.06,240.11,238.7,239.81,273919.0,239.06,240.11,238.7,239.81,273919.0
2022-09-29 15:50:00,239.86,240.44,239.01,239.81,569992.0,239.86,240.44,239.01,239.81,569992.0
2022-09-30 09:30:00,237.01,238.72,235.03,235.89,476491.0,237.01,238.72,235.03,235.89,476491.0
2022-09-30 09:40:00,235.91,237.0,233.26,234.24,369076.0,235.91,237.0,233.26,234.24,369076.0
2022-09-30 09:50:00,234.36,237.73,233.91,236.25,301062.0,234.36,237.73,233.91,236.25,301062.0
2022-09-30 10:00:00,236.35,236.48,234.1,235.49,298791.0,236.35,236.48,234.1,235.49,298791.0
2022-09-30 10:10:00,235.55,236.94,235.02,236.51,213039.0,235.55,236.94,235.02,236.51,213039.0
2022-09-30 10:20:00,236.57,238.88,236.34,237.81,282407.0,236.57,238.88,236.34,237.81,282407.0
2022-09-30 10:30:00,237.94,238.88,237.34,237.99,256452.0,237.94,238.88,237.34,237.99,256452.0
2022-09-30 10:40:00,238.01,238.03,236.51,237.15,183316.0,238.01,238.03,236.51,237.15,183316.0
2022-09-30 10:50:00,237.13,238.19,236.62,238.08,108616.0,237.13,238.19,236.62,238.08,108616.0
2022-09-30 11:00:00,238.19,241.23,237.64,241.1,364045.0,238.19,241.23,237.64,241.1,364045.0
2022-09-30 11:10:00,241.14,241.74,240.53,241.57,226173.0,241.14,241.74,240.53,241.57,226173.0
2022-09-30 11:20:00,241.59,242.44,241.14,241.2,256508.0,241.59,242.44,241.14,241.2,256508.0
2022-09-30 11:30:00,241.26,242.06,240.83,241.24,204757.0,241.26,242.06,240.83,241.24,204757.0
2022-09-30 11:40:00,241.23,241.38,239.75,239.86,197742.0,241.23,241.38,239.75,239.86,197742.0
2022-09-30 11:50:00,239.79,239.87,238.41,238.82,189955.0,239.79,239.87,238.41,238.82,189955.0
2022-09-30 12:00:00,238.82,238.87,237.5,237.69,153408.0,238.82,238.87,237.5,237.69,153408.0
2022-09-30 12:10:00,237.54,238.63,237.32,238.3,128027.0,237.54,238.63,237.32,238.3,128027.0
2022-09-30 12:20:00,238.33,238.62,237.68,238.4,113235.0,238.33,238.62,237.68,238.4,113235.0
2022-09-30 12:30:00,238.35,239.89,237.93,239.54,162141.0,238.35,239.89,237.93,239.54,162141.0
2022-09-30 12:40:00,239.49,240.95,239.44,240.88,159618.0,239.49,240.95,239.44,240.88,159618.0
2022-09-30 12:50:00,240.89,241.18,240.11,240.28,193992.0,240.89,241.18,240.11,240.28,193992.0
2022-09-30 13:00:00,240.22,241.42,240.07,241.3,232458.0,240.22,241.42,240.07,241.3,232458.0
2022-09-30 13:10:00,241.23,241.92,240.82,240.97,185654.0,241.23,241.92,240.82,240.97,185654.0
2022-09-30 13:20:00,240.94,241.72,240.8,241.47,147809.0,240.94,241.72,240.8,241.47,147809.0
2022-09-30 13:30:00,241.43,241.84,239.6,239.91,203993.0,241.43,241.84,239.6,239.91,203993.0
2022-09-30 13:40:00,239.86,239.86,238.93,239.37,130845.0,239.86,239.86,238.93,239.37,130845.0
2022-09-30 13:50:00,239.35,240.2,239.25,239.57,102692.0,239.35,240.2,239.25,239.57,102692.0
2022-09-30 14:00:00,239.52,240.35,239.26,240.35,98027.0,239.52,240.35,239.26,240.35,98027.0
2022-09-30 14:10:00,240.37,241.17,240.12,240.2,106627.0,240.37,241.17,240.12,240.2,106627.0
2022-09-30 14:20:00,240.22,240.52,239.61,239.97,83325.0,240.22,240.52,239.61,239.97,83325.0
2022-09-30 14:30:00,240.05,240.57,239.55,239.88,91172.0,240.05,240.57,239.55,239.88,91172.0
2022-09-30 14:40:00,239.91,240.02,238.56,239.13,185255.0,239.91,240.02,238.56,239.13,185255.0
2022-09-30 14:50:00,239.1,239.22,238.41,238.68,110032.0,239.1,239.22,238.41,238.68,110032.0
2022-09-30 15:00:00,238.65,239.98,238.48,238.93,167081.0,238.65,239.98,238.48,238.93,167081.0
2022-09-30 15:10:00,238.91,239.11,237.68,238.32,197470.0,238.91,239.11,237.68,238.32,197470.0
2022-09-30 15:20:00,238.31,238.31,236.53,237.42,214258.0,238.31,238.31,236.53,237.42,214258.0
2022-09-30 15:30:00,237.46,237.82,236.06,236.36,187854.0,237.46,237.82,236.06,236.36,187854.0
2022-09-30 15:40:00,236.29,237.06,236.25,236.81,179356.0,236.29,237.06,236.25,236.81,179356.0
2022-09-30 15:50:00,236.81,236.85,235.12,235.41,634458.0,236.81,236.85,235.12,235.41,634458.0
2022-10-03 09:30:00,238.05,240.47,236.03,236.52,390915.0,238.05,240.47,236.03,236.52,390915.0
2022-10-03 09:40:00,236.29,238.44,235.5,236.92,324320.0,236.29,238.44,235.5,236.92,324320.0
2022-10-03 09:50:00,236.78,237.87,233.14,233.88,331384.0,236.78,237.87,233.14,233.88,331384.0
2022-10-03 10:00:00,234.09,236.34,233.76,235.08,266578.0,234.09,236.34,233.76,235.08,266578.0
2022-10-03 10:10:00,235.05,235.57,232.85,233.5,198722.0,235.05,235.57,232.85,233.5,198722.0
2022-10-03 10:20:00,233.49,236.59,233.03,235.75,220484.0,233.49,236.59,233.03,235.75,220484.0
2022-10-03 10:30:00,235.75,236.68,234.71,235.22,211061.0,235.75,236.68,234.71,235.22,211061.0
2022-10-03 10:40:00,235.2,235.86,234.36,235.81,154793.0,235.2,235.86,234.36,235.81,154793.0
2022-10-03 10:50:00,235.76,236.45,235.05,235.44,170516.0,235.76,236.45,235.05,235.44,170516.0
2022-10-03 11:00:00,235.49,236.06,234.69,235.83,141728.0,235.49,236.06,234.69,235.83,141728.0
2022-10-03 11:10:00,235.87,237.67,235.76,237.46,248331.0,235.87,237.67,235.76,237.46,248331.0
2022-10-03 11:20:00,237.48,238.11,237.12,237.7,137714.0,237.48,238.11,237.12,237.7,137714.0
2022-10-03 11:30:00,237.69,238.47,237.18,237.47,160703.0,237.69,238.47,237.18,237.47,160703.0
2022-10-03 11:40:00,237.47,237.5,236.07,236.4,113013.0,237.47,237.5,236.07,236.4,113013.0
2022-10-03 11:50:00,236.26,236.56,235.32,235.59,91673.0,236.26,236.56,235.32,235.59,91673.0
2022-10-03 12:00:00,235.64,237.12,235.56,237.0,71319.0,235.64,237.12,235.56,237.0,71319.0
2022-10-03 12:10:00,237.09,237.63,236.89,237.23,65706.0,237.09,237.63,236.89,237.23,65706.0
2022-10-03 12:20:00,237.32,238.49,237.0,237.69,126217.0,237.32,238.49,237.0,237.69,126217.0
2022-10-03 12:30:00,237.66,238.72,237.55,238.48,188070.0,237.66,238.72,237.55,238.48,188070.0
2022-10-03 12:40:00,238.51,238.88,238.16,238.51,109542.0,238.51,238.88,238.16,238.51,109542.0
2022-10-03 12:50:00,238.46,238.56,237.01,237.72,119651.0,238.46,238.56,237.01,237.72,119651.0
2022-10-03 13:00:00,237.67,237.89,237.05,237.38,64456.0,237.67,237.89,237.05,237.38,64456.0
2022-10-03 13:10:00,237.49,237.68,236.85,237.09,63980.0,237.49,237.68,236.85,237.09,63980.0
2022-10-03 13:20:00,236.94,238.58,236.89,238.31,109097.0,236.94,238.58,236.89,238.31,109097.0
2022-10-03 13:30:00,238.36,238.84,238.27,238.31,87022.0,238.36,238.84,238.27,238.31,87022.0
2022-10-03 13:40:00,238.31,239.11,238.31,239.05,102086.0,238.31,239.11,238.31,239.05,102086.0
2022-10-03 13:50:00,239.05,239.42,238.18,238.27,103667.0,239.05,239.42,238.18,238.27,103667.0
2022-10-03 14:00:00,238.34,238.76,238.19,238.23,76375.0,238.34,238.76,238.19,238.23,76375.0
2022-10-03 14:10:00,238.26,239.27,238.26,239.16,95765.0,238.26,239.27,238.26,239.16,95765.0
2022-10-03 14:20:00,239.13,240.45,239.0,240.08,170871.0,239.13,240.45,239.0,240.08,170871.0
2022-10-03 14:30:00,240.11,240.65,239.79,240.22,140455.0,240.11,240.65,239.79,240.22,140455.0
2022-10-03 14:40:00,240.21,240.75,240.11,240.28,85296.0,240.21,240.75,240.11,240.28,85296.0
2022-10-03 14:50:00,240.28,241.25,240.16,240.85,79826.0,240.28,241.25,240.16,240.85,79826.0
2022-10-03 15:00:00,240.91,241.43,240.25,241.28,110523.0,240.91,241.43,240.25,241.28,110523.0
2022-10-03 15:10:00,241.31,241.35,240.23,240.43,96477.0,241.31,241.35,240.23,240.43,96477.0
2022-10-03 15:20:00,240.43,241.54,240.27,240.93,97087.0,240.43,241.54,240.27,240.93,97087.0
2022-10-03 15:30:00,240.95,241.22,240.57,240.93,102411.0,240.95,241.22,240.57,240.93,102411.0
2022-10-03 15:40:00,240.9,240.9,240.24,240.35,115882.0,240.9,240.9,240.24,240.35,115882.0
2022-10-03 15:50:00,240.5,240.6,238.64,238.9,406548.0,240.5,240.6,238.64,238.9,406548.0
2022-10-04 09:30:00,244.84,245.8,240.65,242.73,577536.0,244.84,245.8,240.65,242.73,577536.0
2022-10-04 09:40:00,242.91,242.91,241.02,241.69,341285.0,242.91,242.91,241.02,241.69,341285.0
2022-10-04 09:50:00,241.83,242.06,238.61,239.01,515670.0,241.83,242.06,238.61,239.01,515670.0
2022-10-04 10:00:00,239.09,240.36,238.47,239.2,467446.0,239.09,240.36,238.47,239.2,467446.0
2022-10-04 10:10:00,239.16,240.8,237.69,237.91,481721.0,239.16,240.8,237.69,237.91,481721.0
2022-10-04 10:20:00,237.87,238.49,234.66,234.76,515266.0,237.87,238.49,234.66,234.76,515266.0
2022-10-04 10:30:00,234.79,236.6,233.25,236.35,828789.0,234.79,236.6,233.25,236.35,828789.0
2022-10-04 10:40:00,236.4,237.79,236.31,237.33,507403.0,236.4,237.79,236.31,237.33,507403.0
2022-10-04 10:50:00,237.35,238.69,236.82,238.42,404023.0,237.35,238.69,236.82,238.42,404023.0
2022-10-04 11:00:00,238.46,238.8,237.58,238.02,396793.0,238.46,238.8,237.58,238.02,396793.0
2022-10-04 11:10:00,238.02,240.0,237.79,239.87,430661.0,238.02,240.0,237.79,239.87,430661.0
2022-10-04 11:20:00,239.91,241.0,239.57,240.89,445084.0,239.91,241.0,239.57,240.89,445084.0
2022-10-04 11:30:00,240.97,241.01,239.59,240.07,314647.0,240.97,241.01,239.59,240.07,314647.0
2022-10-04 11:40:00,239.99,240.15,238.25,238.45,292624.0,239.99,240.15,238.25,238.45,292624.0
2022-10-04 11:50:00,238.49,239.5,238.32,239.23,161209.0,238.49,239.5,238.32,239.23,161209.0
2022-10-04 12:00:00,239.17,239.9,238.91,239.27,187448.0,239.17,239.9,238.91,239.27,187448.0
2022-10-04 12:10:00,239.25,240.23,238.91,239.19,125000.0,239.25,240.23,238.91,239.19,125000.0
2022-10-04 12:20:00,239.18,240.25,238.42,239.84,124492.0,239.18,240.25,238.42,239.84,124492.0
2022-10-04 12:30:00,239.86,239.94,238.83,238.84,112193.0,239.86,239.94,238.83,238.84,112193.0
2022-10-04 12:40:00,238.85,239.17,238.14,238.98,127444.0,238.85,239.17,238.14,238.98,127444.0
2022-10-04 12:50:00,238.95,239.49,238.54,239.26,105310.0,238.95,239.49,238.54,239.26,105310.0
2022-10-04 13:00:00,239.23,239.54,238.41,238.95,103532.0,239.23,239.54,238.41,238.95,103532.0
2022-10-04 13:10:00,238.94,239.23,238.02,238.25,108150.0,238.94,239.23,238.02,238.25,108150.0
2022-10-04 13:20:00,238.18,238.89,237.66,237.93,170725.0,238.18,238.89,237.66,237.93,170725.0
2022-10-04 13:30:00,237.95,238.51,236.33,236.52,173562.0,237.95,238.51,236.33,236.52,173562.0
2022-10-04 13:40:00,236.49,237.21,236.28,236.79,107335.0,236.49,237.21,236.28,236.79,107335.0
2022-10-04 13:50:00,236.75,237.53,236.69,237.02,106172.0,236.75,237.53,236.69,237.02,106172.0
2022-10-04 14:00:00,237.02,237.42,236.72,237.05,85258.0,237.02,237.42,236.72,237.05,85258.0
2022-10-04 14:10:00,236.97,238.4,236.95,238.18,119560.0,236.97,238.4,236.95,238.18,119560.0
2022-10-04 14:20:00,238.15,238.7,237.73,237.79,98896.0,238.15,238.7,237.73,237.79,98896.0
2022-10-04 14:30:00,237.81,238.66,237.64,238.01,101181.0,237.81,238.66,237.64,238.01,101181.0
2022-10-04 14:40:00,237.95,238.84,237.72,238.53,77881.0,237.95,238.84,237.72,238.53,77881.0
2022-10-04 14:50:00,238.62,239.14,238.31,239.12,100653.0,238.62,239.14,238.31,239.12,100653.0
2022-10-04 15:00:00,239.17,239.38,238.4,238.89,119943.0,239.17,239.38,238.4,238.89,119943.0
2022-10-04 15:10:00,238.86,238.87,237.81,238.65,101504.0,238.86,238.87,237.81,238.65,101504.0
2022-10-04 15:20:00,238.75,239.15,238.31,238.97,170679.0,238.75,239.15,238.31,238.97,170679.0
2022-10-04 15:30:00,238.92,239.78,238.6,239.67,187197.0,238.92,239.78,238.6,239.67,187197.0
2022-10-04 15:40:00,239.7,240.15,239.21,239.75,187687.0,239.7,240.15,239.21,239.75,187687.0
2022-10-04 15:50:00,239.87,240.99,239.8,240.85,506544.0,239.87,240.99,239.8,240.85,506544.0
2022-10-05 09:30:00,238.76,241.59,238.17,238.83,384629.0,238.76,241.59,238.17,238.83,384629.0
2022-10-05 09:40:00,238.85,238.87,236.34,237.16,246517.0,238.85,238.87,236.34,237.16,246517.0
2022-10-05 09:50:00,237.25,238.2,236.75,237.18,125262.0,237.25,238.2,236.75,237.18,125262.0
2022-10-05 10:00:00,237.1,237.1,233.97,234.04,242092.0,237.1,237.1,233.97,234.04,242092.0
2022-10-05 10:10:00,234.14,235.08,232.64,232.73,186152.0,234.14,235.08,232.64,232.73,186152.0
2022-10-05 10:20:00,232.71,233.04,230.76,231.04,328427.0,232.71,233.04,230.76,231.04,328427.0
2022-10-05 10:30:00,231.06,231.32,230.16,230.8,275488.0,231.06,231.32,230.16,230.8,275488.0
2022-10-05 10:40:00,230.84,230.88,229.46,229.81,261861.0,230.84,230.88,229.46,229.81,261861.0
2022-10-05 10:50:00,229.76,229.92,227.53,228.33,336549.0,229.76,229.92,227.53,228.33,336549.0
2022-10-05 11:00:00,228.36,228.63,227.38,227.93,251712.0,228.36,228.63,227.38,227.93,251712.0
2022-10-05 11:10:00,227.91,228.9,227.6,228.85,181111.0,227.91,228.9,227.6,228.85,181111.0
2022-10-05 11:20:00,228.86,229.58,228.7,229.45,191492.0,228.86,229.58,228.7,229.45,191492.0
2022-10-05 11:30:00,229.44,230.02,228.89,229.73,225491.0,229.44,230.02,228.89,229.73,225491.0
2022-10-05 11:40:00,229.74,230.24,228.4,228.4,148116.0,229.74,230.24,228.4,228.4,148116.0
2022-10-05 11:50:00,228.5,229.22,228.06,228.85,155567.0,228.5,229.22,228.06,228.85,155567.0
2022-10-05 12:00:00,228.91,231.07,228.59,230.71,185156.0,228.91,231.07,228.59,230.71,185156.0
2022-10-05 12:10:00,230.78,231.91,230.45,231.55,164744.0,230.78,231.91,230.45,231.55,164744.0
2022-10-05 12:20:00,231.56,231.76,231.12,231.38,136828.0,231.56,231.76,231.12,231.38,136828.0
2022-10-05 12:30:00,231.36,231.91,230.89,231.81,114209.0,231.36,231.91,230.89,231.81,114209.0
2022-10-05 12:40:00,231.75,233.27,231.45,233.16,147799.0,231.75,233.27,231.45,233.16,147799.0
2022-10-05 12:50:00,233.23,233.38,232.31,232.55,229259.0,233.23,233.38,232.31,232.55,229259.0
2022-10-05 13:00:00,232.44,233.44,232.34,233.19,108913.0,232.44,233.44,232.34,233.19,108913.0
2022-10-05 13:10:00,233.28,234.42,233.27,233.99,150953.0,233.28,234.42,233.27,233.99,150953.0
2022-10-05 13:20:00,234.09,234.52,233.7,233.9,128125.0,234.09,234.52,233.7,233.9,128125.0
2022-10-05 13:30:00,233.85,234.08,233.25,233.65,125935.0,233.85,234.08,233.25,233.65,125935.0
2022-10-05 13:40:00,233.74,234.1,232.98,234.05,134411.0,233.74,234.1,232.98,234.05,134411.0
2022-10-05 13:50:00,234.01,234.15,233.31,233.45,126255.0,234.01,234.15,233.31,233.45,126255.0
2022-10-05 14:00:00,233.46,234.61,233.13,233.9,160567.0,233.46,234.61,233.13,233.9,160567.0
2022-10-05 14:10:00,233.92,235.17,233.82,234.97,114222.0,233.92,235.17,233.82,234.97,114222.0
2022-10-05 14:20:00,234.95,235.55,234.58,235.5,103068.0,234.95,235.55,234.58,235.5,103068.0
2022-10-05 14:30:00,235.56,236.26,235.19,236.09,128360.0,235.56,236.26,235.19,236.09,128360.0
2022-10-05 14:40:00,236.21,236.5,235.88,236.0,134338.0,236.21,236.5,235.88,236.0,134338.0
2022-10-05 14:50:00,236.06,236.64,235.68,236.63,115662.0,236.06,236.64,235.68,236.63,115662.0
2022-10-05 15:00:00,236.68,237.95,236.62,237.73,146168.0,236.68,237.95,236.62,237.73,146168.0
2022-10-05 15:10:00,237.67,238.4,237.32,238.08,162952.0,237.67,238.4,237.32,238.08,162952.0
2022-10-05 15:20:00,238.06,238.13,237.34,237.53,142497.0,238.06,238.13,237.34,237.53,142497.0
2022-10-05 15:30:00,237.58,238.38,237.44,238.26,163729.0,237.58,238.38,237.44,238.26,163729.0
2022-10-05 15:40:00,238.22,239.64,238.19,238.42,386057.0,238.22,239.64,238.19,238.42,386057.0
2022-10-05 15:50:00,238.34,238.41,236.29,236.73,497287.0,238.34,238.41,236.29,236.73,497287.0
2022-10-06 09:30:00,236.19,238.76,236.13,237.53,328764.0,236.19,238.76,236.13,237.53,328764.0
2022-10-06 09:40:00,237.77,239.74,237.62,238.54,262582.0,237.77,239.74,237.62,238.54,262582.0
2022-10-06 09:50:00,238.55,240.41,238.11,238.79,270859.0,238.55,240.41,238.11,238.79,270859.0
2022-10-06 10:00:00,238.8,239.4,234.43,234.84,343922.0,238.8,239.4,234.43,234.84,343922.0
2022-10-06 10:10:00,234.65,235.68,233.91,234.96,173054.0,234.65,235.68,233.91,234.96,173054.0
2022-10-06 10:20:00,235.14,236.14,234.38,234.45,143471.0,235.14,236.14,234.38,234.45,143471.0
2022-10-06 10:30:00,234.39,235.94,234.39,235.44,115107.0,234.39,235.94,234.39,235.44,115107.0
2022-10-06 10:40:00,235.41,237.16,235.41,237.15,114584.0,235.41,237.16,235.41,237.15,114584.0
2022-10-06 10:50:00,237.09,238.84,236.64,238.83,166124.0,237.09,238.84,236.64,238.83,166124.0
2022-10-06 11:00:00,238.89,239.32,237.59,238.26,139975.0,238.89,239.32,237.59,238.26,139975.0
2022-10-06 11:10:00,238.3,238.46,237.09,238.23,111868.0,238.3,238.46,237.09,238.23,111868.0
2022-10-06 11:20:00,238.16,239.32,238.08,239.3,138430.0,238.16,239.32,238.08,239.3,138430.0
2022-10-06 11:30:00,239.3,239.59,238.15,238.34,118909.0,239.3,239.59,238.15,238.34,118909.0
2022-10-06 11:40:00,238.21,239.1,237.79,238.75,91731.0,238.21,239.1,237.79,238.75,91731.0
2022-10-06 11:50:00,238.7,239.47,237.02,237.24,137742.0,238.7,239.47,237.02,237.24,137742.0
2022-10-06 12:00:00,237.25,237.65,236.85,236.97,61203.0,237.25,237.65,236.85,236.97,61203.0
2022-10-06 12:10:00,237.16,237.38,236.69,237.15,42277.0,237.16,237.38,236.69,237.15,42277.0
2022-10-06 12:20:00,237.18,238.26,237.01,238.11,72663.0,237.18,238.26,237.01,238.11,72663.0
2022-10-06 12:30:00,238.15,238.94,237.66,238.94,64553.0,238.15,238.94,237.66,238.94,64553.0
2022-10-06 12:40:00,238.87,239.69,238.45,239.37,118673.0,238.87,239.69,238.45,239.37,118673.0
2022-10-06 12:50:00,239.39,239.57,238.82,239.28,195270.0,239.39,239.57,238.82,239.28,195270.0
2022-10-06 13:00:00,239.34,239.53,238.25,238.59,135312.0,239.34,239.53,238.25,238.59,135312.0
2022-10-06 13:10:00,238.64,240.28,238.52,240.09,137859.0,238.64,240.28,238.52,240.09,137859.0
2022-10-06 13:20:00,240.06,240.83,239.86,240.63,191018.0,240.06,240.83,239.86,240.63,191018.0
2022-10-06 13:30:00,240.64,240.73,239.88,240.49,87621.0,240.64,240.73,239.88,240.49,87621.0
2022-10-06 13:40:00,240.42,242.29,240.42,242.2,260099.0,240.42,242.29,240.42,242.2,260099.0
2022-10-06 13:50:00,242.12,242.93,241.32,242.9,220272.0,242.12,242.93,241.32,242.9,220272.0
2022-10-06 14:00:00,242.96,242.99,241.29,242.01,223106.0,242.96,242.99,241.29,242.01,223106.0
2022-10-06 14:10:00,241.98,242.59,241.83,242.58,156619.0,241.98,242.59,241.83,242.58,156619.0
2022-10-06 14:20:00,242.59,243.87,242.49,243.0,233171.0,242.59,243.87,242.49,243.0,233171.0
2022-10-06 14:30:00,242.98,244.28,242.57,242.83,211778.0,242.98,244.28,242.57,242.83,211778.0
2022-10-06 14:40:00,242.82,243.33,241.1,241.25,249714.0,242.82,243.33,241.1,241.25,249714.0
2022-10-06 14:50:00,241.28,241.45,240.45,240.87,155282.0,241.28,241.45,240.45,240.87,155282.0
2022-10-06 15:00:00,240.79,241.2,240.01,240.33,145120.0,240.79,241.2,240.01,240.33,145120.0
2022-10-06 15:10:00,240.34,240.82,239.8,240.53,142511.0,240.34,240.82,239.8,240.53,142511.0
2022-10-06 15:20:00,240.51,241.23,240.28,240.76,104924.0,240.51,241.23,240.28,240.76,104924.0
2022-10-06 15:30:00,240.74,241.43,240.67,241.08,109776.0,240.74,241.43,240.67,241.08,109776.0
2022-10-06 15:40:00,241.03,241.08,239.94,240.01,146370.0,241.03,241.08,239.94,240.01,146370.0
2022-10-06 15:50:00,239.92,240.29,239.2,240.02,411883.0,239.92,240.29,239.2,240.02,411883.0
2022-10-07 09:30:00,235.77,237.33,234.53,234.8,320917.0,235.77,237.33,234.53,234.8,320917.0
2022-10-07 09:40:00,234.91,235.94,232.17,232.25,276199.0,234.91,235.94,232.17,232.25,276199.0
2022-10-07 09:50:00,232.21,232.55,231.08,231.69,202280.0,232.21,232.55,231.08,231.69,202280.0
2022-10-07 10:00:00,231.6,233.35,231.25,232.7,203859.0,231.6,233.35,231.25,232.7,203859.0
2022-10-07 10:10:00,232.62,233.22,232.09,233.12,139613.0,232.62,233.22,232.09,233.12,139613.0
2022-10-07 10:20:00,233.15,234.51,232.66,233.13,199315.0,233.15,234.51,232.66,233.13,199315.0
2022-10-07 10:30:00,233.25,233.49,231.75,231.8,140045.0,233.25,233.49,231.75,231.8,140045.0
2022-10-07 10:40:00,231.9,233.95,231.82,233.88,149635.0,231.9,233.95,231.82,233.88,149635.0
2022-10-07 10:50:00,233.9,234.83,233.35,234.06,161243.0,233.9,234.83,233.35,234.06,161243.0
2022-10-07 11:00:00,234.06,234.67,233.35,233.59,95653.0,234.06,234.67,233.35,233.59,95653.0
2022-10-07 11:10:00,233.6,234.16,232.9,233.31,89229.0,233.6,234.16,232.9,233.31,89229.0
2022-10-07 11:20:00,233.31,233.61,232.49,232.82,113536.0,233.31,233.61,232.49,232.82,113536.0
2022-10-07 11:30:00,232.74,232.95,231.67,232.09,108623.0,232.74,232.95,231.67,232.09,108623.0
2022-10-07 11:40:00,232.2,232.73,231.95,232.2,78927.0,232.2,232.73,231.95,232.2,78927.0
2022-10-07 11:50:00,232.15,232.56,231.7,231.78,84030.0,232.15,232.56,231.7,231.78,84030.0
2022-10-07 12:00:00,231.84,232.0,231.12,231.44,84281.0,231.84,232.0,231.12,231.44,84281.0
2022-10-07 12:10:00,231.42,231.74,230.3,230.31,133674.0,231.42,231.74,230.3,230.31,133674.0
2022-10-07 12:20:00,230.34,230.56,229.44,229.97,143729.0,230.34,230.56,229.44,229.97,143729.0
2022-10-07 12:30:00,230.06,230.06,229.4,229.79,68240.0,230.06,230.06,229.4,229.79,68240.0
2022-10-07 12:40:00,229.89,229.89,228.98,229.05,79168.0,229.89,229.89,228.98,229.05,79168.0
2022-10-07 12:50:00,229.05,229.98,228.82,229.68,85470.0,229.05,229.98,228.82,229.68,85470.0
2022-10-07 13:00:00,229.65,230.52,228.84,228.93,107603.0,229.65,230.52,228.84,228.93,107603.0
2022-10-07 13:10:00,228.9,230.5,228.83,230.28,83352.0,228.9,230.5,228.83,230.28,83352.0
2022-10-07 13:20:00,230.24,230.31,229.04,229.12,96893.0,230.24,230.31,229.04,229.12,96893.0
2022-10-07 13:30:00,229.1,229.48,228.65,229.18,107105.0,229.1,229.48,228.65,229.18,107105.0
2022-10-07 13:40:00,229.17,229.65,229.08,229.27,94078.0,229.17,229.65,229.08,229.27,94078.0
2022-10-07 13:50:00,229.22,229.34,228.57,228.6,98648.0,229.22,229.34,228.57,228.6,98648.0
2022-10-07 14:00:00,228.64,229.02,228.2,228.66,110801.0,228.64,229.02,228.2,228.66,110801.0
2022-10-07 14:10:00,228.64,228.85,228.12,228.36,89455.0,228.64,228.85,228.12,228.36,89455.0
2022-10-07 14:20:00,228.39,228.46,227.86,227.92,123661.0,228.39,228.46,227.86,227.92,123661.0
2022-10-07 14:30:00,227.91,227.94,226.93,226.95,124418.0,227.91,227.94,226.93,226.95,124418.0
2022-10-07 14:40:00,226.98,227.32,225.83,226.08,235173.0,226.98,227.32,225.83,226.08,235173.0
2022-10-07 14:50:00,226.06,227.0,225.72,226.63,207439.0,226.06,227.0,225.72,226.63,207439.0
2022-10-07 15:00:00,226.63,227.65,226.58,227.37,184922.0,226.63,227.65,226.58,227.37,184922.0
2022-10-07 15:10:00,227.4,227.46,226.22,226.42,112989.0,227.4,227.46,226.22,226.42,112989.0
2022-10-07 15:20:00,226.43,226.63,225.4,225.69,149583.0,226.43,226.63,225.4,225.69,149583.0
2022-10-07 15:30:00,225.67,225.82,224.52,225.59,282774.0,225.67,225.82,224.52,225.59,282774.0
2022-10-07 15:40:00,225.53,225.83,224.89,225.21,212188.0,225.53,225.83,224.89,225.21,212188.0
2022-10-07 15:50:00,225.2,225.61,224.28,224.76,715156.0,225.2,225.61,224.28,224.76,715156.0
2022-10-10 09:30:00,225.64,228.69,224.23,227.81,411630.0,225.64,228.69,224.23,227.81,411630.0
2022-10-10 09:40:00,227.81,233.83,227.39,231.37,678611.0,227.81,233.83,227.39,231.37,678611.0
2022-10-10 09:50:00,231.45,232.27,229.36,229.68,399996.0,231.45,232.27,229.36,229.68,399996.0
2022-10-10 10:00:00,229.68,231.65,229.0,230.0,340283.0,229.68,231.65,229.0,230.0,340283.0
2022-10-10 10:10:00,230.04,232.13,229.82,231.41,216804.0,230.04,232.13,229.82,231.41,216804.0
2022-10-10 10:20:00,231.4,231.63,229.26,230.65,218534.0,231.4,231.63,229.26,230.65,218534.0
2022-10-10 10:30:00,230.41,230.67,226.75,226.77,206225.0,230.41,230.67,226.75,226.77,206225.0
2022-10-10 10:40:00,226.75,228.17,226.62,227.67,183685.0,226.75,228.17,226.62,227.67,183685.0
2022-10-10 10:50:00,227.68,227.83,226.33,227.15,166411.0,227.68,227.83,226.33,227.15,166411.0
2022-10-10 11:00:00,227.09,227.53,226.43,227.17,159367.0,227.09,227.53,226.43,227.17,159367.0
2022-10-10 11:10:00,227.18,228.0,227.09,227.47,123326.0,227.18,228.0,227.09,227.47,123326.0
2022-10-10 11:20:00,227.4,228.57,227.03,228.02,165671.0,227.4,228.57,227.03,228.02,165671.0
2022-10-10 11:30:00,228.01,228.26,227.32,227.68,120857.0,228.01,228.26,227.32,227.68,120857.0
2022-10-10 11:40:00,227.78,229.46,227.42,229.3,157823.0,227.78,229.46,227.42,229.3,157823.0
2022-10-10 11:50:00,229.23,229.87,229.07,229.3,165223.0,229.23,229.87,229.07,229.3,165223.0
2022-10-10 12:00:00,229.34,229.34,227.77,227.91,109307.0,229.34,229.34,227.77,227.91,109307.0
2022-10-10 12:10:00,227.87,228.82,227.78,228.56,125133.0,227.87,228.82,227.78,228.56,125133.0
2022-10-10 12:20:00,228.5,228.53,227.16,227.34,121119.0,228.5,228.53,227.16,227.34,121119.0
2022-10-10 12:30:00,227.3,227.62,226.89,227.3,87063.0,227.3,227.62,226.89,227.3,87063.0
2022-10-10 12:40:00,227.34,227.41,226.4,226.83,79363.0,227.34,227.41,226.4,226.83,79363.0
2022-10-10 12:50:00,226.88,227.2,226.51,226.65,95272.0,226.88,227.2,226.51,226.65,95272.0
2022-10-10 13:00:00,226.61,226.61,226.04,226.43,92435.0,226.61,226.61,226.04,226.43,92435.0
2022-10-10 13:10:00,226.41,227.77,226.16,227.65,158232.0,226.41,227.77,226.16,227.65,158232.0
2022-10-10 13:20:00,227.65,228.54,227.65,228.05,122609.0,227.65,228.54,227.65,228.05,122609.0
2022-10-10 13:30:00,228.01,229.33,228.0,228.92,113681.0,228.01,229.33,228.0,228.92,113681.0
2022-10-10 13:40:00,228.96,231.44,228.7,231.18,205684.0,228.96,231.44,228.7,231.18,205684.0
2022-10-10 13:50:00,231.27,231.93,231.02,231.6,164787.0,231.27,231.93,231.02,231.6,164787.0
2022-10-10 14:00:00,231.6,231.65,230.02,230.18,114912.0,231.6,231.65,230.02,230.18,114912.0
2022-10-10 14:10:00,230.22,230.43,229.92,230.1,82875.0,230.22,230.43,229.92,230.1,82875.0
2022-10-10 14:20:00,230.18,230.62,229.54,230.17,76533.0,230.18,230.62,229.54,230.17,76533.0
2022-10-10 14:30:00,230.16,231.26,229.87,231.06,101904.0,230.16,231.26,229.87,231.06,101904.0
2022-10-10 14:40:00,231.06,231.45,230.0,230.16,96708.0,231.06,231.45,230.0,230.16,96708.0
2022-10-10 14:50:00,230.16,230.3,229.2,229.65,144552.0,230.16,230.3,229.2,229.65,144552.0
2022-10-10 15:00:00,229.66,230.2,229.06,229.53,88624.0,229.66,230.2,229.06,229.53,88624.0
2022-10-10 15:10:00,229.6,230.49,229.23,230.48,100980.0,229.6,230.49,229.23,230.48,100980.0
2022-10-10 15:20:00,230.44,230.71,229.49,229.75,87718.0,230.44,230.71,229.49,229.75,87718.0
2022-10-10 15:30:00,229.85,231.17,229.63,230.73,121404.0,229.85,231.17,229.63,230.73,121404.0
2022-10-10 15:40:00,230.77,231.11,230.0,230.8,163942.0,230.77,231.11,230.0,230.8,163942.0
2022-10-10 15:50:00,230.87,231.08,229.66,229.96,484915.0,230.87,231.08,229.66,229.96,484915.0
2022-10-11 09:30:00,226.12,230.44,225.73,228.19,494444.0,226.12,230.44,225.73,228.19,494444.0
2022-10-11 09:40:00,228.12,228.49,222.44,223.3,432001.0,228.12,228.49,222.44,223.3,432001.0
2022-10-11 09:50:00,223.34,224.67,220.2,220.63,291380.0,223.34,224.67,220.2,220.63,291380.0
2022-10-11 10:00:00,220.69,220.83,218.04,218.07,423322.0,220.69,220.83,218.04,218.07,423322.0
2022-10-11 10:10:00,218.05,218.51,216.61,216.73,499326.0,218.05,218.51,216.61,216.73,499326.0
2022-10-11 10:20:00,216.72,217.22,215.05,216.29,562026.0,216.72,217.22,215.05,216.29,562026.0
2022-10-11 10:30:00,216.24,217.33,213.72,214.8,528501.0,216.24,217.33,213.72,214.8,528501.0
2022-10-11 10:40:00,214.8,215.94,214.52,215.63,342231.0,214.8,215.94,214.52,215.63,342231.0
2022-10-11 10:50:00,215.53,217.89,215.45,216.03,386886.0,215.53,217.89,215.45,216.03,386886.0
2022-10-11 11:00:00,216.0,218.22,215.77,216.95,366662.0,216.0,218.22,215.77,216.95,366662.0
2022-10-11 11:10:00,216.89,218.26,216.6,217.45,327055.0,216.89,218.26,216.6,217.45,327055.0
2022-10-11 11:20:00,217.55,218.73,217.08,218.0,247948.0,217.55,218.73,217.08,218.0,247948.0
2022-10-11 11:30:00,217.96,219.14,217.71,217.74,305470.0,217.96,219.14,217.71,217.74,305470.0
2022-10-11 11:40:00,217.78,219.66,217.32,219.45,294301.0,217.78,219.66,217.32,219.45,294301.0
2022-10-11 11:50:00,219.5,220.28,219.0,219.28,252134.0,219.5,220.28,219.0,219.28,252134.0
2022-10-11 12:00:00,219.31,219.32,217.14,217.88,268311.0,219.31,219.32,217.14,217.88,268311.0
2022-10-11 12:10:00,217.84,219.99,217.75,219.95,261202.0,217.84,219.99,217.75,219.95,261202.0
2022-10-11 12:20:00,219.99,220.99,219.84,220.09,249584.0,219.99,220.99,219.84,220.09,249584.0
2022-10-11 12:30:00,220.04,221.53,220.03,221.38,275747.0,220.04,221.53,220.03,221.38,275747.0
2022-10-11 12:40:00,221.33,223.12,221.23,222.62,284944.0,221.33,223.12,221.23,222.62,284944.0
2022-10-11 12:50:00,222.63,222.88,220.75,221.37,166375.0,222.63,222.88,220.75,221.37,166375.0
2022-10-11 13:00:00,221.44,221.75,220.58,221.59,130731.0,221.44,221.75,220.58,221.59,130731.0
2022-10-11 13:10:00,221.58,221.97,220.7,221.14,179825.0,221.58,221.97,220.7,221.14,179825.0
2022-10-11 13:20:00,221.09,221.99,220.1,220.43,151845.0,221.09,221.99,220.1,220.43,151845.0
2022-10-11 13:30:00,220.39,221.0,219.82,220.67,130293.0,220.39,221.0,219.82,220.67,130293.0
2022-10-11 13:40:00,220.65,221.3,220.31,220.85,140257.0,220.65,221.3,220.31,220.85,140257.0
2022-10-11 13:50:00,220.83,221.08,220.01,220.65,128283.0,220.83,221.08,220.01,220.65,128283.0
2022-10-11 14:00:00,220.68,221.07,219.5,219.83,117342.0,220.68,221.07,219.5,219.83,117342.0
2022-10-11 14:10:00,219.85,219.9,217.91,217.94,196063.0,219.85,219.9,217.91,217.94,196063.0
2022-10-11 14:20:00,217.93,218.6,217.82,218.08,214902.0,217.93,218.6,217.82,218.08,214902.0
2022-10-11 14:30:00,218.09,218.59,217.25,218.13,255780.0,218.09,218.59,217.25,218.13,255780.0
2022-10-11 14:40:00,218.17,218.38,215.77,216.14,244060.0,218.17,218.38,215.77,216.14,244060.0
2022-10-11 14:50:00,216.13,216.29,214.92,215.33,242846.0,216.13,216.29,214.92,215.33,242846.0
2022-10-11 15:00:00,215.28,216.06,215.01,215.45,197024.0,215.28,216.06,215.01,215.45,197024.0
2022-10-11 15:10:00,215.41,215.58,214.16,214.77,267082.0,215.41,215.58,214.16,214.77,267082.0
2022-10-11 15:20:00,214.72,215.25,213.76,214.31,351392.0,214.72,215.25,213.76,214.31,351392.0
2022-10-11 15:30:00,214.35,215.2,213.8,214.8,226679.0,214.35,215.2,213.8,214.8,226679.0
2022-10-11 15:40:00,214.8,214.89,213.8,214.83,240987.0,214.8,214.89,213.8,214.83,240987.0
2022-10-11 15:50:00,214.76,214.95,213.7,214.25,548882.0,214.76,214.95,213.7,214.25,548882.0
2022-10-12 09:30:00,214.15,222.54,212.64,221.13,875974.0,214.15,222.54,212.64,221.13,875974.0
2022-10-12 09:40:00,221.18,222.15,217.38,218.31,628870.0,221.18,222.15,217.38,218.31,628870.0
2022-10-12 09:50:00,218.37,218.6,216.06,217.29,343859.0,218.37,218.6,216.06,217.29,343859.0
2022-10-12 10:00:00,217.3,218.32,215.38,216.25,319713.0,217.3,218.32,215.38,216.25,319713.0
2022-10-12 10:10:00,216.18,216.26,214.84,215.41,216504.0,216.18,216.26,214.84,215.41,216504.0
2022-10-12 10:20:00,215.23,217.88,214.57,217.04,296831.0,215.23,217.88,214.57,217.04,296831.0
2022-10-12 10:30:00,216.92,218.43,215.86,215.93,349540.0,216.92,218.43,215.86,215.93,349540.0
2022-10-12 10:40:00,215.99,216.23,214.8,215.43,213670.0,215.99,216.23,214.8,215.43,213670.0
2022-10-12 10:50:00,215.41,216.62,215.07,215.81,176479.0,215.41,216.62,215.07,215.81,176479.0
2022-10-12 11:00:00,215.81,217.27,215.8,216.81,200146.0,215.81,217.27,215.8,216.81,200146.0
2022-10-12 11:10:00,216.85,218.44,216.7,218.22,233988.0,216.85,218.44,216.7,218.22,233988.0
2022-10-12 11:20:00,218.12,218.9,217.7,218.9,261509.0,218.12,218.9,217.7,218.9,261509.0
2022-10-12 11:30:00,218.83,219.95,218.29,219.39,224008.0,218.83,219.95,218.29,219.39,224008.0
2022-10-12 11:40:00,219.36,220.8,219.09,220.73,213574.0,219.36,220.8,219.09,220.73,213574.0
2022-10-12 11:50:00,220.74,221.34,220.2,220.55,226169.0,220.74,221.34,220.2,220.55,226169.0
2022-10-12 12:00:00,220.55,222.22,220.02,221.38,370849.0,220.55,222.22,220.02,221.38,370849.0
2022-10-12 12:10:00,221.39,222.31,220.93,222.24,289856.0,221.39,222.31,220.93,222.24,289856.0
2022-10-12 12:20:00,222.24,222.98,221.44,221.52,280541.0,222.24,222.98,221.44,221.52,280541.0
2022-10-12 12:30:00,221.55,222.32,221.05,221.97,221490.0,221.55,222.32,221.05,221.97,221490.0
2022-10-12 12:40:00,221.97,223.33,221.86,223.0,219704.0,221.97,223.33,221.86,223.0,219704.0
2022-10-12 12:50:00,222.96,223.67,222.9,223.22,224302.0,222.96,223.67,222.9,223.22,224302.0
2022-10-12 13:00:00,223.32,223.51,221.83,222.11,224125.0,223.32,223.51,221.83,222.11,224125.0
2022-10-12 13:10:00,222.14,222.18,220.71,220.72,227329.0,222.14,222.18,220.71,220.72,227329.0
2022-10-12 13:20:00,220.66,221.0,220.33,220.75,139198.0,220.66,221.0,220.33,220.75,139198.0
2022-10-12 13:30:00,220.82,220.94,219.75,220.07,149505.0,220.82,220.94,219.75,220.07,149505.0
2022-10-12 13:40:00,220.02,220.33,219.5,220.03,106778.0,220.02,220.33,219.5,220.03,106778.0
2022-10-12 13:50:00,219.98,220.31,219.66,220.22,111869.0,219.98,220.31,219.66,220.22,111869.0
2022-10-12 14:00:00,220.31,221.95,219.81,221.3,235562.0,220.31,221.95,219.81,221.3,235562.0
2022-10-12 14:10:00,221.23,222.1,220.82,221.5,186727.0,221.23,222.1,220.82,221.5,186727.0
2022-10-12 14:20:00,221.52,222.17,220.59,221.88,146075.0,221.52,222.17,220.59,221.88,146075.0
2022-10-12 14:30:00,221.9,222.42,221.43,222.1,148788.0,221.9,222.42,221.43,222.1,148788.0
2022-10-12 14:40:00,222.15,222.57,221.44,221.5,113237.0,222.15,222.57,221.44,221.5,113237.0
2022-10-12 14:50:00,221.44,221.47,220.34,220.45,157536.0,221.44,221.47,220.34,220.45,157536.0
2022-10-12 15:00:00,220.44,220.45,219.74,220.13,161110.0,220.44,220.45,219.74,220.13,161110.0
2022-10-12 15:10:00,220.17,220.96,219.94,220.93,131115.0,220.17,220.96,219.94,220.93,131115.0
2022-10-12 15:20:00,220.92,221.21,220.49,220.62,102115.0,220.92,221.21,220.49,220.62,102115.0
2022-10-12 15:30:00,220.53,221.39,220.16,221.01,175143.0,220.53,221.39,220.16,221.01,175143.0
2022-10-12 15:40:00,221.01,221.15,220.39,220.92,184777.0,221.01,221.15,220.39,220.92,184777.0
2022-10-12 15:50:00,220.87,221.35,220.65,220.79,429740.0,220.87,221.35,220.65,220.79,429740.0
2022-10-13 09:30:00,212.8,214.81,211.73,212.88,527505.0,212.8,214.81,211.73,212.88,527505.0
2022-10-13 09:40:00,212.76,216.54,212.0,216.21,391279.0,212.76,216.54,212.0,216.21,391279.0
2022-10-13 09:50:00,216.28,216.78,214.42,215.16,316261.0,216.28,216.78,214.42,215.16,316261.0
2022-10-13 10:00:00,215.17,217.46,214.2,216.87,324451.0,215.17,217.46,214.2,216.87,324451.0
2022-10-13 10:10:00,216.89,217.98,216.4,216.88,236745.0,216.89,217.98,216.4,216.88,236745.0
2022-10-13 10:20:00,217.0,217.27,215.25,215.45,205644.0,217.0,217.27,215.25,215.45,205644.0
2022-10-13 10:30:00,215.42,216.87,215.08,216.28,176681.0,215.42,216.87,215.08,216.28,176681.0
2022-10-13 10:40:00,216.27,217.51,215.82,217.37,130131.0,216.27,217.51,215.82,217.37,130131.0
2022-10-13 10:50:00,217.36,218.15,216.17,216.7,109745.0,217.36,218.15,216.17,216.7,109745.0
2022-10-13 11:00:00,216.63,219.25,215.86,219.0,140547.0,216.63,219.25,215.86,219.0,140547.0
2022-10-13 11:10:00,218.87,223.04,218.4,222.27,276624.0,218.87,223.04,218.4,222.27,276624.0
2022-10-13 11:20:00,222.44,225.37,221.35,221.79,365067.0,222.44,225.37,221.35,221.79,365067.0
2022-10-13 11:30:00,222.0,225.01,220.99,224.44,208416.0,222.0,225.01,220.99,224.44,208416.0
2022-10-13 11:40:00,224.48,225.82,222.63,223.33,232954.0,224.48,225.82,222.63,223.33,232954.0
2022-10-13 11:50:00,223.24,224.22,222.8,223.4,173567.0,223.24,224.22,222.8,223.4,173567.0
2022-10-13 12:00:00,223.56,224.47,223.27,223.64,150756.0,223.56,224.47,223.27,223.64,150756.0
2022-10-13 12:10:00,223.59,223.61,221.65,221.7,206076.0,223.59,223.61,221.65,221.7,206076.0
2022-10-13 12:20:00,221.68,222.54,221.47,221.91,85267.0,221.68,222.54,221.47,221.91,85267.0
2022-10-13 12:30:00,221.94,222.08,220.94,221.07,96096.0,221.94,222.08,220.94,221.07,96096.0
2022-10-13 12:40:00,221.07,222.18,220.75,222.12,96062.0,221.07,222.18,220.75,222.12,96062.0
2022-10-13 12:50:00,222.12,222.52,221.89,222.26,88054.0,222.12,222.52,221.89,222.26,88054.0
2022-10-13 13:00:00,222.29,229.92,222.26,226.54,1398408.0,222.29,229.92,222.26,226.54,1398408.0
2022-10-13 13:10:00,226.54,230.51,226.19,227.21,583883.0,226.54,230.51,226.19,227.21,583883.0
2022-10-13 13:20:00,227.1,228.75,226.74,228.12,311514.0,227.1,228.75,226.74,228.12,311514.0
2022-10-13 13:30:00,228.22,229.5,228.13,229.07,231670.0,228.22,229.5,228.13,229.07,231670.0
2022-10-13 13:40:00,229.07,230.53,228.24,229.65,495225.0,229.07,230.53,228.24,229.65,495225.0
2022-10-13 13:50:00,229.61,230.25,229.11,230.02,280669.0,229.61,230.25,229.11,230.02,280669.0
2022-10-13 14:00:00,230.15,231.39,229.27,231.0,301679.0,230.15,231.39,229.27,231.0,301679.0
2022-10-13 14:10:00,230.92,231.61,230.11,230.97,424104.0,230.92,231.61,230.11,230.97,424104.0
2022-10-13 14:20:00,230.94,231.91,229.87,229.96,413724.0,230.94,231.91,229.87,229.96,413724.0
2022-10-13 14:30:00,230.03,230.7,229.8,230.12,280179.0,230.03,230.7,229.8,230.12,280179.0
2022-10-13 14:40:00,230.16,231.89,229.98,231.72,273060.0,230.16,231.89,229.98,231.72,273060.0
2022-10-13 14:50:00,231.71,232.65,231.36,232.4,278691.0,231.71,232.65,231.36,232.4,278691.0
2022-10-13 15:00:00,232.41,233.03,231.39,232.74,314216.0,232.41,233.03,231.39,232.74,314216.0
2022-10-13 15:10:00,232.74,233.29,232.12,232.9,330584.0,232.74,233.29,232.12,232.9,330584.0
2022-10-13 15:20:00,232.9,233.17,232.1,233.05,352555.0,232.9,233.17,232.1,233.05,352555.0
2022-10-13 15:30:00,233.06,234.17,231.82,231.92,466826.0,233.06,234.17,231.82,231.92,466826.0
2022-10-13 15:40:00,231.89,232.93,231.24,232.88,427320.0,231.89,232.93,231.24,232.88,427320.0
2022-10-13 15:50:00,232.9,234.47,232.27,232.37,869484.0,232.9,234.47,232.27,232.37,869484.0
2022-10-14 09:30:00,237.7,238.8,232.67,237.08,909809.0,237.7,238.8,232.67,237.08,909809.0
2022-10-14 09:40:00,236.87,237.11,231.55,232.76,581949.0,236.87,237.11,231.55,232.76,581949.0
2022-10-14 09:50:00,232.97,235.88,232.11,235.88,560402.0,232.97,235.88,232.11,235.88,560402.0
2022-10-14 10:00:00,235.83,235.83,232.0,232.74,569080.0,235.83,235.83,232.0,232.74,569080.0
2022-10-14 10:10:00,232.64,233.23,230.16,231.67,410777.0,232.64,233.23,230.16,231.67,410777.0
2022-10-14 10:20:00,231.82,233.74,230.45,233.11,333768.0,231.82,233.74,230.45,233.11,333768.0
2022-10-14 10:30:00,233.12,234.45,232.42,232.96,302991.0,233.12,234.45,232.42,232.96,302991.0
2022-10-14 10:40:00,232.88,233.39,230.71,231.51,260344.0,232.88,233.39,230.71,231.51,260344.0
2022-10-14 10:50:00,231.62,233.92,231.14,233.79,318436.0,231.62,233.92,231.14,233.79,318436.0
2022-10-14 11:00:00,233.81,235.68,233.71,234.73,441356.0,233.81,235.68,233.71,234.73,441356.0
2022-10-14 11:10:00,234.72,234.91,232.21,232.74,292396.0,234.72,234.91,232.21,232.74,292396.0
2022-10-14 11:20:00,232.74,235.21,232.65,234.89,302871.0,232.74,235.21,232.65,234.89,302871.0
2022-10-14 11:30:00,234.99,235.57,234.05,235.3,292868.0,234.99,235.57,234.05,235.3,292868.0
2022-10-14 11:40:00,235.31,236.11,233.27,233.61,375993.0,235.31,236.11,233.27,233.61,375993.0
2022-10-14 11:50:00,233.5,234.06,232.57,232.97,238723.0,233.5,234.06,232.57,232.97,238723.0
2022-10-14 12:00:00,232.81,233.17,231.01,231.06,293190.0,232.81,233.17,231.01,231.06,293190.0
2022-10-14 12:10:00,231.0,231.52,230.21,230.72,254617.0,231.0,231.52,230.21,230.72,254617.0
2022-10-14 12:20:00,230.76,230.99,229.77,230.86,291769.0,230.76,230.99,229.77,230.86,291769.0
2022-10-14 12:30:00,230.9,232.02,230.44,231.43,278235.0,230.9,232.02,230.44,231.43,278235.0
2022-10-14 12:40:00,231.28,232.57,231.19,231.76,200907.0,231.28,232.57,231.19,231.76,200907.0
2022-10-14 12:50:00,231.75,232.22,231.04,232.0,125502.0,231.75,232.22,231.04,232.0,125502.0
2022-10-14 13:00:00,232.02,232.85,231.4,231.7,147843.0,232.02,232.85,231.4,231.7,147843.0
2022-10-14 13:10:00,231.66,232.6,231.65,232.22,109117.0,231.66,232.6,231.65,232.22,109117.0
2022-10-14 13:20:00,232.1,232.33,231.18,231.6,120154.0,232.1,232.33,231.18,231.6,120154.0
2022-10-14 13:30:00,231.6,232.65,231.41,232.64,124873.0,231.6,232.65,231.41,232.64,124873.0
2022-10-14 13:40:00,232.54,233.03,231.94,232.62,110471.0,232.54,233.03,231.94,232.62,110471.0
2022-10-14 13:50:00,232.51,233.74,232.2,233.68,196578.0,232.51,233.74,232.2,233.68,196578.0
2022-10-14 14:00:00,233.68,233.68,231.71,231.86,151798.0,233.68,233.68,231.71,231.86,151798.0
2022-10-14 14:10:00,231.84,231.88,230.46,230.6,143468.0,231.84,231.88,230.46,230.6,143468.0
2022-10-14 14:20:00,230.64,231.88,230.51,231.68,154225.0,230.64,231.88,230.51,231.68,154225.0
2022-10-14 14:30:00,231.58,231.84,230.7,230.93,114023.0,231.58,231.84,230.7,230.93,114023.0
2022-10-14 14:40:00,230.88,231.61,230.33,231.45,152732.0,230.88,231.61,230.33,231.45,152732.0
2022-10-14 14:50:00,231.38,231.65,230.77,231.24,120417.0,231.38,231.65,230.77,231.24,120417.0
2022-10-14 15:00:00,231.13,231.95,231.01,231.24,161386.0,231.13,231.95,231.01,231.24,161386.0
2022-10-14 15:10:00,231.21,231.6,230.71,230.88,191754.0,231.21,231.6,230.71,230.88,191754.0
2022-10-14 15:20:00,230.84,231.28,230.55,231.25,210872.0,230.84,231.28,230.55,231.25,210872.0
2022-10-14 15:30:00,231.25,231.65,230.64,231.26,233925.0,231.25,231.65,230.64,231.26,233925.0
2022-10-14 15:40:00,231.29,231.38,230.14,230.69,224369.0,231.29,231.38,230.14,230.69,224369.0
2022-10-14 15:50:00,230.79,231.36,229.51,230.14,751595.0,230.79,231.36,229.51,230.14,751595.0
2022-10-17 09:30:00,234.78,238.6,234.4,237.76,706964.0,234.78,238.6,234.4,237.76,706964.0
2022-10-17 09:40:00,237.75,238.79,236.7,238.16,475121.0,237.75,238.79,236.7,238.16,475121.0
2022-10-17 09:50:00,238.28,240.7,237.75,240.2,586286.0,238.28,240.7,237.75,240.2,586286.0
2022-10-17 10:00:00,240.31,242.92,239.84,242.77,618621.0,240.31,242.92,239.84,242.77,618621.0
2022-10-17 10:10:00,242.82,244.98,242.74,244.27,640148.0,242.82,244.98,242.74,244.27,640148.0
2022-10-17 10:20:00,244.31,245.44,244.0,245.12,567862.0,244.31,245.44,244.0,245.12,567862.0
2022-10-17 10:30:00,245.22,246.49,244.36,244.85,520560.0,245.22,246.49,244.36,244.85,520560.0
2022-10-17 10:40:00,244.88,244.91,242.77,243.25,434677.0,244.88,244.91,242.77,243.25,434677.0
2022-10-17 10:50:00,243.22,243.22,241.38,241.87,525312.0,243.22,243.22,241.38,241.87,525312.0
2022-10-17 11:00:00,241.84,242.92,240.66,240.99,419026.0,241.84,242.92,240.66,240.99,419026.0
2022-10-17 11:10:00,240.9,242.4,240.81,242.08,296586.0,240.9,242.4,240.81,242.08,296586.0
2022-10-17 11:20:00,242.08,243.67,241.85,243.5,313493.0,242.08,243.67,241.85,243.5,313493.0
2022-10-17 11:30:00,243.51,244.84,243.24,244.58,248016.0,243.51,244.84,243.24,244.58,248016.0
2022-10-17 11:40:00,244.62,246.03,244.61,246.01,301224.0,244.62,246.03,244.61,246.01,301224.0
2022-10-17 11:50:00,246.04,246.96,245.63,245.85,448750.0,246.04,246.96,245.63,245.85,448750.0
2022-10-17 12:00:00,245.84,246.35,245.43,245.91,314163.0,245.84,246.35,245.43,245.91,314163.0
2022-10-17 12:10:00,245.82,245.82,244.55,244.83,223865.0,245.82,245.82,244.55,244.83,223865.0
2022-10-17 12:20:00,244.83,245.21,244.45,244.7,156683.0,244.83,245.21,244.45,244.7,156683.0
2022-10-17 12:30:00,244.63,244.99,244.22,244.38,173158.0,244.63,244.99,244.22,244.38,173158.0
2022-10-17 12:40:00,244.34,244.4,243.31,244.26,205871.0,244.34,244.4,243.31,244.26,205871.0
2022-10-17 12:50:00,244.23,245.03,243.93,245.03,206406.0,244.23,245.03,243.93,245.03,206406.0
2022-10-17 13:00:00,244.99,246.7,244.59,246.41,320879.0,244.99,246.7,244.59,246.41,320879.0
2022-10-17 13:10:00,246.4,247.42,246.24,246.58,367043.0,246.4,247.42,246.24,246.58,367043.0
2022-10-17 13:20:00,246.63,247.25,245.83,246.07,247143.0,246.63,247.25,245.83,246.07,247143.0
2022-10-17 13:30:00,246.04,247.0,245.83,246.85,210144.0,246.04,247.0,245.83,246.85,210144.0
2022-10-17 13:40:00,246.87,247.81,246.29,247.65,230057.0,246.87,247.81,246.29,247.65,230057.0
2022-10-17 13:50:00,247.65,248.16,247.3,247.6,321882.0,247.65,248.16,247.3,247.6,321882.0
2022-10-17 14:00:00,247.55,248.29,246.58,247.62,262685.0,247.55,248.29,246.58,247.62,262685.0
2022-10-17 14:10:00,247.53,248.08,247.4,247.9,291041.0,247.53,248.08,247.4,247.9,291041.0
2022-10-17 14:20:00,247.94,248.72,247.75,248.35,364374.0,247.94,248.72,247.75,248.35,364374.0
2022-10-17 14:30:00,248.35,249.65,248.25,248.71,464714.0,248.35,249.65,248.25,248.71,464714.0
2022-10-17 14:40:00,248.75,249.93,248.3,249.49,319838.0,248.75,249.93,248.3,249.49,319838.0
2022-10-17 14:50:00,249.5,249.81,247.01,247.95,844822.0,249.5,249.81,247.01,247.95,844822.0
2022-10-17 15:00:00,247.92,248.44,246.63,246.72,441619.0,247.92,248.44,246.63,246.72,441619.0
2022-10-17 15:10:00,246.69,247.0,245.22,245.83,398558.0,246.69,247.0,245.22,245.83,398558.0
2022-10-17 15:20:00,245.86,246.96,245.05,246.82,349929.0,245.86,246.96,245.05,246.82,349929.0
2022-10-17 15:30:00,246.76,246.82,245.37,245.64,362677.0,246.76,246.82,245.37,245.64,362677.0
2022-10-17 15:40:00,245.64,246.29,245.4,245.6,267290.0,245.64,246.29,245.4,245.6,267290.0
2022-10-17 15:50:00,245.62,246.12,244.15,245.1,940739.0,245.62,246.12,244.15,245.1,940739.0
2022-10-18 09:30:00,249.73,250.37,243.6,245.64,936794.0,249.73,250.37,243.6,245.64,936794.0
2022-10-18 09:40:00,245.59,248.49,244.8,248.02,619052.0,245.59,248.49,244.8,248.02,619052.0
2022-10-18 09:50:00,248.12,249.0,245.09,246.45,493930.0,248.12,249.0,245.09,246.45,493930.0
2022-10-18 10:00:00,246.7,249.17,246.25,247.72,648536.0,246.7,249.17,246.25,247.72,648536.0
2022-10-18 10:10:00,247.7,248.65,247.06,247.56,425584.0,247.7,248.65,247.06,247.56,425584.0
2022-10-18 10:20:00,247.55,247.55,243.72,243.86,425416.0,247.55,247.55,243.72,243.86,425416.0
2022-10-18 10:30:00,244.01,244.9,242.1,242.46,338006.0,244.01,244.9,242.1,242.46,338006.0
2022-10-18 10:40:00,242.58,245.41,242.47,244.93,367189.0,242.58,245.41,242.47,244.93,367189.0
2022-10-18 10:50:00,244.93,244.94,243.38,243.86,246230.0,244.93,244.94,243.38,243.86,246230.0
2022-10-18 11:00:00,243.72,244.71,242.1,242.57,293035.0,243.72,244.71,242.1,242.57,293035.0
2022-10-18 11:10:00,242.57,243.1,240.25,241.42,450467.0,242.57,243.1,240.25,241.42,450467.0
2022-10-18 11:20:00,241.42,242.0,239.01,239.28,470125.0,241.42,242.0,239.01,239.28,470125.0
2022-10-18 11:30:00,239.26,239.8,238.01,238.1,344580.0,239.26,239.8,238.01,238.1,344580.0
2022-10-18 11:40:00,238.14,240.39,237.73,239.98,501389.0,238.14,240.39,237.73,239.98,501389.0
2022-10-18 11:50:00,240.02,241.13,239.9,240.66,325946.0,240.02,241.13,239.9,240.66,325946.0
2022-10-18 12:00:00,240.75,241.2,239.7,240.82,328260.0,240.75,241.2,239.7,240.82,328260.0
2022-10-18 12:10:00,240.82,242.49,240.73,240.82,473215.0,240.82,242.49,240.73,240.82,473215.0
2022-10-18 12:20:00,240.82,240.91,239.13,239.78,266469.0,240.82,240.91,239.13,239.78,266469.0
2022-10-18 12:30:00,239.78,241.63,239.53,241.07,375604.0,239.78,241.63,239.53,241.07,375604.0
2022-10-18 12:40:00,241.02,241.89,239.94,240.37,267401.0,241.02,241.89,239.94,240.37,267401.0
2022-10-18 12:50:00,240.35,241.42,240.1,240.51,219539.0,240.35,241.42,240.1,240.51,219539.0
2022-10-18 13:00:00,240.65,240.68,239.13,239.91,183767.0,240.65,240.68,239.13,239.91,183767.0
2022-10-18 13:10:00,239.93,241.0,239.9,240.64,135138.0,239.93,241.0,239.9,240.64,135138.0
2022-10-18 13:20:00,240.63,242.06,240.49,241.68,218938.0,240.63,242.06,240.49,241.68,218938.0
2022-10-18 13:30:00,241.89,242.06,241.43,241.59,230915.0,241.89,242.06,241.43,241.59,230915.0
2022-10-18 13:40:00,241.6,242.0,240.74,241.99,259659.0,241.6,242.0,240.74,241.99,259659.0
2022-10-18 13:50:00,241.98,242.84,241.91,242.67,284624.0,241.98,242.84,241.91,242.67,284624.0
2022-10-18 14:00:00,242.72,243.19,242.11,242.9,224949.0,242.72,243.19,242.11,242.9,224949.0
2022-10-18 14:10:00,242.96,243.47,242.2,242.47,194539.0,242.96,243.47,242.2,242.47,194539.0
2022-10-18 14:20:00,242.58,243.6,241.76,243.49,229637.0,242.58,243.6,241.76,243.49,229637.0
2022-10-18 14:30:00,243.55,243.96,241.71,241.82,370392.0,243.55,243.96,241.71,241.82,370392.0
2022-10-18 14:40:00,241.94,242.0,239.83,240.27,334198.0,241.94,242.0,239.83,240.27,334198.0
2022-10-18 14:50:00,240.29,241.72,240.16,241.52,367222.0,240.29,241.72,240.16,241.52,367222.0
2022-10-18 15:00:00,241.47,241.57,240.33,240.98,284952.0,241.47,241.57,240.33,240.98,284952.0
2022-10-18 15:10:00,240.98,241.43,239.6,239.91,312594.0,240.98,241.43,239.6,239.91,312594.0
2022-10-18 15:20:00,239.87,240.99,239.86,240.91,323399.0,239.87,240.99,239.86,240.91,323399.0
2022-10-18 15:30:00,240.86,241.67,240.39,240.81,349261.0,240.86,241.67,240.39,240.81,349261.0
2022-10-18 15:40:00,240.82,241.4,240.48,240.57,458065.0,240.82,241.4,240.48,240.57,458065.0
2022-10-18 15:50:00,240.61,241.06,240.39,241.0,892728.0,240.61,241.06,240.39,241.0,892728.0
2022-10-19 09:30:00,265.11,271.39,262.66,271.29,3733118.0,265.11,271.39,262.66,271.29,3733118.0
2022-10-19 09:40:00,271.06,273.87,268.73,273.71,2877903.0,271.06,273.87,268.73,273.71,2877903.0
2022-10-19 09:50:00,273.79,277.5,273.56,274.13,3034276.0,273.79,277.5,273.56,274.13,3034276.0
2022-10-19 10:00:00,274.13,275.66,272.29,273.91,1887136.0,274.13,275.66,272.29,273.91,1887136.0
2022-10-19 10:10:00,273.84,276.98,272.53,276.71,1709023.0,273.84,276.98,272.53,276.71,1709023.0
2022-10-19 10:20:00,276.71,278.8,276.34,278.1,1468797.0,276.71,278.8,276.34,278.1,1468797.0
2022-10-19 10:30:00,278.29,279.3,277.12,277.81,1095670.0,278.29,279.3,277.12,277.81,1095670.0
2022-10-19 10:40:00,277.82,278.39,276.27,277.6,954855.0,277.82,278.39,276.27,277.6,954855.0
2022-10-19 10:50:00,277.49,277.88,274.7,275.48,888988.0,277.49,277.88,274.7,275.48,888988.0
2022-10-19 11:00:00,275.43,277.26,275.21,276.99,875486.0,275.43,277.26,275.21,276.99,875486.0
2022-10-19 11:10:00,276.99,278.6,276.21,277.66,873295.0,276.99,278.6,276.21,277.66,873295.0
2022-10-19 11:20:00,277.62,278.14,275.12,275.73,706065.0,277.62,278.14,275.12,275.73,706065.0
2022-10-19 11:30:00,275.74,276.33,274.25,275.2,544901.0,275.74,276.33,274.25,275.2,544901.0
2022-10-19 11:40:00,275.14,275.75,274.32,275.73,430717.0,275.14,275.75,274.32,275.73,430717.0
2022-10-19 11:50:00,275.64,276.0,273.55,273.73,593519.0,275.64,276.0,273.55,273.73,593519.0
2022-10-19 12:00:00,273.62,274.15,272.41,273.07,1023308.0,273.62,274.15,272.41,273.07,1023308.0
2022-10-19 12:10:00,273.07,274.47,272.57,274.19,534265.0,273.07,274.47,272.57,274.19,534265.0
2022-10-19 12:20:00,274.14,274.72,273.37,273.77,389293.0,274.14,274.72,273.37,273.77,389293.0
2022-10-19 12:30:00,273.73,275.48,273.62,275.24,522138.0,273.73,275.48,273.62,275.24,522138.0
2022-10-19 12:40:00,275.2,275.25,273.09,273.81,550135.0,275.2,275.25,273.09,273.81,550135.0
2022-10-19 12:50:00,273.8,274.72,273.61,274.05,324469.0,273.8,274.72,273.61,274.05,324469.0
2022-10-19 13:00:00,273.97,274.59,271.3,272.18,665859.0,273.97,274.59,271.3,272.18,665859.0
2022-10-19 13:10:00,272.15,272.82,271.86,272.61,321334.0,272.15,272.82,271.86,272.61,321334.0
2022-10-19 13:20:00,272.63,274.39,272.62,273.45,500907.0,272.63,274.39,272.62,273.45,500907.0
2022-10-19 13:30:00,273.45,274.2,272.76,272.76,439644.0,273.45,274.2,272.76,272.76,439644.0
2022-10-19 13:40:00,272.82,273.67,272.2,272.33,274814.0,272.82,273.67,272.2,272.33,274814.0
2022-10-19 13:50:00,272.33,272.56,271.41,271.91,431664.0,272.33,272.56,271.41,271.91,431664.0
2022-10-19 14:00:00,271.91,272.75,271.22,271.96,419076.0,271.91,272.75,271.22,271.96,419076.0
2022-10-19 14:10:00,272.03,272.18,271.25,271.76,414349.0,272.03,272.18,271.25,271.76,414349.0
2022-10-19 14:20:00,271.72,271.84,269.06,270.23,929228.0,271.72,271.84,269.06,270.23,929228.0
2022-10-19 14:30:00,270.18,270.49,268.77,269.46,534567.0,270.18,270.49,268.77,269.46,534567.0
2022-10-19 14:40:00,269.5,269.69,268.1,268.68,642276.0,269.5,269.69,268.1,268.68,642276.0
2022-10-19 14:50:00,268.59,269.4,268.5,269.23,373944.0,268.59,269.4,268.5,269.23,373944.0
2022-10-19 15:00:00,269.29,270.93,269.25,270.42,583195.0,269.29,270.93,269.25,270.42,583195.0
2022-10-19 15:10:00,270.5,271.92,270.34,270.99,503989.0,270.5,271.92,270.34,270.99,503989.0
2022-10-19 15:20:00,271.06,271.66,269.91,270.13,389252.0,271.06,271.66,269.91,270.13,389252.0
2022-10-19 15:30:00,270.1,270.79,269.8,269.91,379705.0,270.1,270.79,269.8,269.91,379705.0
2022-10-19 15:40:00,269.97,270.85,269.23,270.72,555565.0,269.97,270.85,269.23,270.72,555565.0
2022-10-19 15:50:00,270.64,272.4,270.16,272.32,1200196.0,270.64,272.4,270.16,272.32,1200196.0
2022-10-20 09:30:00,272.37,276.25,271.14,271.22,1013015.0,272.37,276.25,271.14,271.22,1013015.0
2022-10-20 09:40:00,271.22,275.32,270.75,272.84,961653.0,271.22,275.32,270.75,272.84,961653.0
2022-10-20 09:50:00,272.63,274.0,268.82,269.11,531161.0,272.63,274.0,268.82,269.11,531161.0
2022-10-20 10:00:00,269.02,270.84,268.35,269.51,563068.0,269.02,270.84,268.35,269.51,563068.0
2022-10-20 10:10:00,269.61,274.63,269.37,274.21,568391.0,269.61,274.63,269.37,274.21,568391.0
2022-10-20 10:20:00,274.38,274.97,272.7,273.08,316692.0,274.38,274.97,272.7,273.08,316692.0
2022-10-20 10:30:00,273.13,273.81,270.79,273.29,359516.0,273.13,273.81,270.79,273.29,359516.0
2022-10-20 10:40:00,273.2,274.16,272.5,273.94,281397.0,273.2,274.16,272.5,273.94,281397.0
2022-10-20 10:50:00,273.82,276.02,273.68,275.49,323916.0,273.82,276.02,273.68,275.49,323916.0
2022-10-20 11:00:00,275.48,277.73,275.18,277.46,641129.0,275.48,277.73,275.18,277.46,641129.0
2022-10-20 11:10:00,277.61,278.38,276.64,276.73,514475.0,277.61,278.38,276.64,276.73,514475.0
2022-10-20 11:20:00,276.81,277.76,274.84,275.48,371662.0,276.81,277.76,274.84,275.48,371662.0
2022-10-20 11:30:00,275.54,276.53,275.27,275.98,259667.0,275.54,276.53,275.27,275.98,259667.0
2022-10-20 11:40:00,276.07,276.41,275.15,275.36,204902.0,276.07,276.41,275.15,275.36,204902.0
2022-10-20 11:50:00,275.37,276.23,274.79,275.46,277671.0,275.37,276.23,274.79,275.46,277671.0
2022-10-20 12:00:00,275.46,275.58,273.29,273.34,653955.0,275.46,275.58,273.29,273.34,653955.0
2022-10-20 12:10:00,273.37,274.55,273.19,274.13,224227.0,273.37,274.55,273.19,274.13,224227.0
2022-10-20 12:20:00,274.17,274.17,272.5,272.98,262708.0,274.17,274.17,272.5,272.98,262708.0
2022-10-20 12:30:00,272.9,273.5,272.61,272.88,218873.0,272.9,273.5,272.61,272.88,218873.0
2022-10-20 12:40:00,272.94,273.65,271.26,271.85,313177.0,272.94,273.65,271.26,271.85,313177.0
2022-10-20 12:50:00,271.86,271.95,271.21,271.54,186786.0,271.86,271.95,271.21,271.54,186786.0
2022-10-20 13:00:00,271.53,271.6,269.22,270.26,345582.0,271.53,271.6,269.22,270.26,345582.0
2022-10-20 13:10:00,270.25,271.43,270.05,270.62,237781.0,270.25,271.43,270.05,270.62,237781.0
2022-10-20 13:20:00,270.62,270.98,269.91,270.63,212749.0,270.62,270.98,269.91,270.63,212749.0
2022-10-20 13:30:00,270.6,271.25,270.12,270.73,177929.0,270.6,271.25,270.12,270.73,177929.0
2022-10-20 13:40:00,270.73,270.8,269.52,269.58,233590.0,270.73,270.8,269.52,269.58,233590.0
2022-10-20 13:50:00,269.58,270.14,269.0,269.48,180716.0,269.58,270.14,269.0,269.48,180716.0
2022-10-20 14:00:00,269.5,269.89,268.31,268.75,162058.0,269.5,269.89,268.31,268.75,162058.0
2022-10-20 14:10:00,268.73,268.98,267.49,267.77,174713.0,268.73,268.98,267.49,267.77,174713.0
2022-10-20 14:20:00,267.77,268.16,266.9,267.5,190222.0,267.77,268.16,266.9,267.5,190222.0
2022-10-20 14:30:00,267.57,268.69,267.36,268.23,157422.0,267.57,268.69,267.36,268.23,157422.0
2022-10-20 14:40:00,268.34,268.7,267.15,267.7,179628.0,268.34,268.7,267.15,267.7,179628.0
2022-10-20 14:50:00,267.7,269.2,267.66,268.74,152338.0,267.7,269.2,267.66,268.74,152338.0
2022-10-20 15:00:00,268.75,269.54,268.46,268.5,169156.0,268.75,269.54,268.46,268.5,169156.0
2022-10-20 15:10:00,268.47,268.65,267.86,267.95,125804.0,268.47,268.65,267.86,267.95,125804.0
2022-10-20 15:20:00,267.96,268.58,267.0,267.07,221196.0,267.96,268.58,267.0,267.07,221196.0
2022-10-20 15:30:00,267.21,267.86,266.38,267.01,218223.0,267.21,267.86,266.38,267.01,218223.0
2022-10-20 15:40:00,266.96,268.46,266.92,268.07,215082.0,266.96,268.46,266.92,268.07,215082.0
2022-10-20 15:50:00,268.11,268.84,267.83,268.02,489929.0,268.11,268.84,267.83,268.02,489929.0
2022-10-21 09:30:00,268.83,273.0,265.68,272.63,871822.0,268.83,273.0,265.68,272.63,871822.0
2022-10-21 09:40:00,272.53,273.99,270.45,273.05,636516.0,272.53,273.99,270.45,273.05,636516.0
2022-10-21 09:50:00,273.12,275.08,272.72,274.17,466170.0,273.12,275.08,272.72,274.17,466170.0
2022-10-21 10:00:00,274.19,276.3,273.87,275.57,495359.0,274.19,276.3,273.87,275.57,495359.0
2022-10-21 10:10:00,275.57,278.05,275.31,276.92,605517.0,275.57,278.05,275.31,276.92,605517.0
2022-10-21 10:20:00,276.92,277.94,274.54,275.01,649663.0,276.92,277.94,274.54,275.01,649663.0
2022-10-21 10:30:00,275.07,276.52,274.33,275.66,343548.0,275.07,276.52,274.33,275.66,343548.0
2022-10-21 10:40:00,275.59,276.8,274.6,275.88,377390.0,275.59,276.8,274.6,275.88,377390.0
2022-10-21 10:50:00,275.49,277.16,274.96,275.41,311740.0,275.49,277.16,274.96,275.41,311740.0
2022-10-21 11:00:00,275.54,275.95,274.01,274.79,238850.0,275.54,275.95,274.01,274.79,238850.0
2022-10-21 11:10:00,274.89,275.83,274.27,274.57,199025.0,274.89,275.83,274.27,274.57,199025.0
2022-10-21 11:20:00,274.63,276.82,274.07,276.34,252596.0,274.63,276.82,274.07,276.34,252596.0
2022-10-21 11:30:00,276.4,277.79,276.05,277.21,347095.0,276.4,277.79,276.05,277.21,347095.0
2022-10-21 11:40:00,277.21,281.72,277.19,280.97,905991.0,277.21,281.72,277.19,280.97,905991.0
2022-10-21 11:50:00,281.03,281.99,280.15,281.16,579538.0,281.03,281.99,280.15,281.16,579538.0
2022-10-21 12:00:00,281.23,281.88,280.56,281.13,397870.0,281.23,281.88,280.56,281.13,397870.0
2022-10-21 12:10:00,281.14,283.45,280.99,283.23,729715.0,281.14,283.45,280.99,283.23,729715.0
2022-10-21 12:20:00,283.23,284.54,282.57,282.84,586811.0,283.23,284.54,282.57,282.84,586811.0
2022-10-21 12:30:00,282.84,284.44,282.59,283.62,433153.0,282.84,284.44,282.59,283.62,433153.0
2022-10-21 12:40:00,283.66,284.17,283.1,283.53,286493.0,283.66,284.17,283.1,283.53,286493.0
2022-10-21 12:50:00,283.59,284.03,281.68,281.75,304943.0,283.59,284.03,281.68,281.75,304943.0
2022-10-21 13:00:00,281.77,283.29,281.77,282.84,215352.0,281.77,283.29,281.77,282.84,215352.0
2022-10-21 13:10:00,282.94,284.28,282.83,284.13,385192.0,282.94,284.28,282.83,284.13,385192.0
2022-10-21 13:20:00,284.1,285.78,283.95,285.6,512529.0,284.1,285.78,283.95,285.6,512529.0
2022-10-21 13:30:00,285.58,287.05,285.56,287.01,619045.0,285.58,287.05,285.56,287.01,619045.0
2022-10-21 13:40:00,287.05,288.62,287.03,287.75,895987.0,287.05,288.62,287.03,287.75,895987.0
2022-10-21 13:50:00,287.75,288.2,286.88,287.44,431390.0,287.75,288.2,286.88,287.44,431390.0
2022-10-21 14:00:00,287.4,289.0,287.33,288.43,481556.0,287.4,289.0,287.33,288.43,481556.0
2022-10-21 14:10:00,288.43,288.89,287.65,287.93,327732.0,288.43,288.89,287.65,287.93,327732.0
2022-10-21 14:20:00,287.99,288.0,286.75,287.67,348882.0,287.99,288.0,286.75,287.67,348882.0
2022-10-21 14:30:00,287.65,290.75,287.64,290.14,796168.0,287.65,290.75,287.64,290.14,796168.0
2022-10-21 14:40:00,290.26,290.58,289.15,289.65,411240.0,290.26,290.58,289.15,289.65,411240.0
2022-10-21 14:50:00,289.64,290.24,288.55,289.48,340141.0,289.64,290.24,288.55,289.48,340141.0
2022-10-21 15:00:00,289.49,290.26,288.75,289.65,346908.0,289.49,290.26,288.75,289.65,346908.0
2022-10-21 15:10:00,289.61,290.0,289.21,289.56,258135.0,289.61,290.0,289.21,289.56,258135.0
2022-10-21 15:20:00,289.52,289.57,288.44,289.09,367050.0,289.52,289.57,288.44,289.09,367050.0
2022-10-21 15:30:00,289.03,289.52,288.17,288.52,405714.0,289.03,289.52,288.17,288.52,405714.0
2022-10-21 15:40:00,288.5,288.95,287.55,288.63,477012.0,288.5,288.95,287.55,288.63,477012.0
2022-10-21 15:50:00,288.56,289.73,288.32,289.62,893663.0,288.56,289.73,288.32,289.62,893663.0
2022-10-24 09:30:00,290.21,290.49,284.44,287.33,973383.0,290.21,290.49,284.44,287.33,973383.0
2022-10-24 09:40:00,287.15,288.8,284.46,286.88,542733.0,287.15,288.8,284.46,286.88,542733.0
2022-10-24 09:50:00,286.97,287.4,283.96,285.78,457401.0,286.97,287.4,283.96,285.78,457401.0
2022-10-24 10:00:00,285.71,285.71,280.36,280.91,585402.0,285.71,285.71,280.36,280.91,585402.0
2022-10-24 10:10:00,280.91,283.42,280.78,282.26,428960.0,280.91,283.42,280.78,282.26,428960.0
2022-10-24 10:20:00,282.25,283.0,280.65,281.37,482356.0,282.25,283.0,280.65,281.37,482356.0
2022-10-24 10:30:00,281.31,283.78,280.53,282.47,461679.0,281.31,283.78,280.53,282.47,461679.0
2022-10-24 10:40:00,282.47,283.0,281.03,281.65,257539.0,282.47,283.0,281.03,281.65,257539.0
2022-10-24 10:50:00,281.73,283.55,281.71,283.2,240275.0,281.73,283.55,281.71,283.2,240275.0
2022-10-24 11:00:00,283.17,284.6,282.22,283.07,356208.0,283.17,284.6,282.22,283.07,356208.0
2022-10-24 11:10:00,283.15,284.58,282.6,283.0,235667.0,283.15,284.58,282.6,283.0,235667.0
2022-10-24 11:20:00,283.06,284.26,283.01,283.83,178698.0,283.06,284.26,283.01,283.83,178698.0
2022-10-24 11:30:00,283.8,284.08,282.77,283.24,154244.0,283.8,284.08,282.77,283.24,154244.0
2022-10-24 11:40:00,283.25,283.64,281.4,282.08,195469.0,283.25,283.64,281.4,282.08,195469.0
2022-10-24 11:50:00,282.07,284.39,281.85,284.36,242364.0,282.07,284.39,281.85,284.36,242364.0
2022-10-24 12:00:00,284.41,284.79,283.42,283.75,161670.0,284.41,284.79,283.42,283.75,161670.0
2022-10-24 12:10:00,283.84,286.7,283.66,286.37,337082.0,283.84,286.7,283.66,286.37,337082.0
2022-10-24 12:20:00,286.49,286.75,285.39,285.47,213631.0,286.49,286.75,285.39,285.47,213631.0
2022-10-24 12:30:00,285.44,286.17,284.9,285.12,173374.0,285.44,286.17,284.9,285.12,173374.0
2022-10-24 12:40:00,285.13,286.33,284.33,286.33,186452.0,285.13,286.33,284.33,286.33,186452.0
2022-10-24 12:50:00,286.33,286.73,285.42,285.54,170382.0,286.33,286.73,285.42,285.54,170382.0
2022-10-24 13:00:00,285.54,285.55,284.5,285.5,113095.0,285.54,285.55,284.5,285.5,113095.0
2022-10-24 13:10:00,285.59,286.25,285.14,286.07,120100.0,285.59,286.25,285.14,286.07,120100.0
2022-10-24 13:20:00,286.06,286.07,284.6,284.97,108053.0,286.06,286.07,284.6,284.97,108053.0
2022-10-24 13:30:00,284.94,285.02,283.36,283.64,154019.0,284.94,285.02,283.36,283.64,154019.0
2022-10-24 13:40:00,283.69,284.76,283.45,283.81,145338.0,283.69,284.76,283.45,283.81,145338.0
2022-10-24 13:50:00,283.76,284.04,282.38,282.85,145874.0,283.76,284.04,282.38,282.85,145874.0
2022-10-24 14:00:00,282.95,283.98,282.6,283.46,127791.0,282.95,283.98,282.6,283.46,127791.0
2022-10-24 14:10:00,283.44,283.64,283.1,283.51,60995.0,283.44,283.64,283.1,283.51,60995.0
2022-10-24 14:20:00,283.59,284.28,283.45,283.9,93003.0,283.59,284.28,283.45,283.9,93003.0
2022-10-24 14:30:00,283.89,284.75,283.89,284.7,143670.0,283.89,284.75,283.89,284.7,143670.0
2022-10-24 14:40:00,284.71,285.48,284.15,285.26,145081.0,284.71,285.48,284.15,285.26,145081.0
2022-10-24 14:50:00,285.24,285.24,284.43,285.19,135304.0,285.24,285.24,284.43,285.19,135304.0
2022-10-24 15:00:00,285.35,285.98,285.1,285.34,139940.0,285.35,285.98,285.1,285.34,139940.0
2022-10-24 15:10:00,285.4,286.05,285.37,285.57,150543.0,285.4,286.05,285.37,285.57,150543.0
2022-10-24 15:20:00,285.53,285.59,284.7,284.89,134485.0,285.53,285.59,284.7,284.89,134485.0
2022-10-24 15:30:00,284.78,284.95,283.93,284.08,134711.0,284.78,284.95,283.93,284.08,134711.0
2022-10-24 15:40:00,284.05,284.29,283.16,283.22,171254.0,284.05,284.29,283.16,283.22,171254.0
2022-10-24 15:50:00,283.22,283.5,282.04,282.71,504743.0,283.22,283.5,282.04,282.71,504743.0
2022-10-25 09:30:00,286.95,288.65,285.55,286.69,653580.0,286.95,288.65,285.55,286.69,653580.0
2022-10-25 09:40:00,286.82,292.65,286.26,292.53,725518.0,286.82,292.65,286.26,292.53,725518.0
2022-10-25 09:50:00,292.56,295.4,292.4,292.63,931436.0,292.56,295.4,292.4,292.63,931436.0
2022-10-25 10:00:00,293.02,294.16,292.23,293.5,526570.0,293.02,294.16,292.23,293.5,526570.0
2022-10-25 10:10:00,293.5,297.08,293.11,296.94,745465.0,293.5,297.08,293.11,296.94,745465.0
2022-10-25 10:20:00,297.02,297.59,295.38,295.72,609460.0,297.02,297.59,295.38,295.72,609460.0
2022-10-25 10:30:00,295.72,295.86,293.88,293.97,400484.0,295.72,295.86,293.88,293.97,400484.0
2022-10-25 10:40:00,294.0,294.58,293.06,294.52,467950.0,294.0,294.58,293.06,294.52,467950.0
2022-10-25 10:50:00,294.57,295.4,293.26,293.44,331957.0,294.57,295.4,293.26,293.44,331957.0
2022-10-25 11:00:00,293.37,295.03,293.03,294.78,289845.0,293.37,295.03,293.03,294.78,289845.0
2022-10-25 11:10:00,294.7,294.72,293.32,293.97,218592.0,294.7,294.72,293.32,293.97,218592.0
2022-10-25 11:20:00,293.92,294.27,292.63,293.23,343068.0,293.92,294.27,292.63,293.23,343068.0
2022-10-25 11:30:00,293.24,293.49,291.75,293.22,351776.0,293.24,293.49,291.75,293.22,351776.0
2022-10-25 11:40:00,293.2,294.14,292.84,293.78,232194.0,293.2,294.14,292.84,293.78,232194.0
2022-10-25 11:50:00,293.73,294.31,292.28,292.66,185734.0,293.73,294.31,292.28,292.66,185734.0
2022-10-25 12:00:00,292.59,293.03,292.13,292.65,182577.0,292.59,293.03,292.13,292.65,182577.0
2022-10-25 12:10:00,292.66,293.75,292.53,293.62,134814.0,292.66,293.75,292.53,293.62,134814.0
2022-10-25 12:20:00,293.61,293.74,292.76,293.07,103525.0,293.61,293.74,292.76,293.07,103525.0
2022-10-25 12:30:00,293.13,293.59,292.87,293.03,105969.0,293.13,293.59,292.87,293.03,105969.0
2022-10-25 12:40:00,293.08,293.3,292.5,292.54,116348.0,293.08,293.3,292.5,292.54,116348.0
2022-10-25 12:50:00,292.65,292.82,291.52,291.66,160198.0,292.65,292.82,291.52,291.66,160198.0
2022-10-25 13:00:00,291.61,292.6,290.42,290.84,259421.0,291.61,292.6,290.42,290.84,259421.0
2022-10-25 13:10:00,290.82,291.18,289.19,290.12,199077.0,290.82,291.18,289.19,290.12,199077.0
2022-10-25 13:20:00,290.18,290.37,289.78,290.07,108286.0,290.18,290.37,289.78,290.07,108286.0
2022-10-25 13:30:00,290.04,290.95,290.03,290.59,147980.0,290.04,290.95,290.03,290.59,147980.0
2022-10-25 13:40:00,290.68,291.47,290.6,291.13,100827.0,290.68,291.47,290.6,291.13,100827.0
2022-10-25 13:50:00,290.96,291.79,290.8,291.54,86578.0,290.96,291.79,290.8,291.54,86578.0
2022-10-25 14:00:00,291.46,291.85,291.15,291.83,107807.0,291.46,291.85,291.15,291.83,107807.0
2022-10-25 14:10:00,291.8,291.83,290.63,291.11,111109.0,291.8,291.83,290.63,291.11,111109.0
2022-10-25 14:20:00,291.07,291.44,290.7,291.3,86427.0,291.07,291.44,290.7,291.3,86427.0
2022-10-25 14:30:00,291.3,292.75,290.78,292.59,255014.0,291.3,292.75,290.78,292.59,255014.0
2022-10-25 14:40:00,292.54,293.37,291.99,292.36,194092.0,292.54,293.37,291.99,292.36,194092.0
2022-10-25 14:50:00,292.3,292.52,291.51,291.6,106917.0,292.3,292.52,291.51,291.6,106917.0
2022-10-25 15:00:00,291.61,293.16,291.61,292.88,170087.0,291.61,293.16,291.61,292.88,170087.0
2022-10-25 15:10:00,292.88,293.37,292.38,292.54,160553.0,292.88,293.37,292.38,292.54,160553.0
2022-10-25 15:20:00,292.57,293.44,292.43,293.25,138202.0,292.57,293.44,292.43,293.25,138202.0
2022-10-25 15:30:00,293.35,293.78,293.06,293.21,234775.0,293.35,293.78,293.06,293.21,234775.0
2022-10-25 15:40:00,293.24,293.25,291.85,292.13,281345.0,293.24,293.25,291.85,292.13,281345.0
2022-10-25 15:50:00,292.08,292.09,290.73,291.14,679796.0,292.08,292.09,290.73,291.14,679796.0
2022-10-26 09:30:00,289.88,295.98,288.04,295.36,680308.0,289.88,295.98,288.04,295.36,680308.0
2022-10-26 09:40:00,295.39,295.88,292.55,294.16,447127.0,295.39,295.88,292.55,294.16,447127.0
2022-10-26 09:50:00,294.15,296.48,293.08,294.41,428064.0,294.15,296.48,293.08,294.41,428064.0
2022-10-26 10:00:00,294.41,298.69,294.36,297.54,563649.0,294.41,298.69,294.36,297.54,563649.0
2022-10-26 10:10:00,297.51,298.45,295.9,298.36,284822.0,297.51,298.45,295.9,298.36,284822.0
2022-10-26 10:20:00,298.29,299.79,297.12,299.34,308287.0,298.29,299.79,297.12,299.34,308287.0
2022-10-26 10:30:00,299.32,300.93,297.6,300.49,419572.0,299.32,300.93,297.6,300.49,419572.0
2022-10-26 10:40:00,300.6,302.88,300.2,302.18,471799.0,300.6,302.88,300.2,302.18,471799.0
2022-10-26 10:50:00,302.1,302.87,301.02,301.09,407340.0,302.1,302.87,301.02,301.09,407340.0
2022-10-26 11:00:00,301.07,304.13,301.07,303.8,494746.0,301.07,304.13,301.07,303.8,494746.0
2022-10-26 11:10:00,303.75,304.98,303.45,304.56,312797.0,303.75,304.98,303.45,304.56,312797.0
2022-10-26 11:20:00,304.66,304.99,303.41,303.65,292793.0,304.66,304.99,303.41,303.65,292793.0
2022-10-26 11:30:00,303.64,305.26,303.01,304.98,267515.0,303.64,305.26,303.01,304.98,267515.0
2022-10-26 11:40:00,304.9,305.18,303.57,304.22,234367.0,304.9,305.18,303.57,304.22,234367.0
2022-10-26 11:50:00,304.15,305.63,302.82,303.4,416344.0,304.15,305.63,302.82,303.4,416344.0
2022-10-26 12:00:00,303.37,304.25,303.18,303.73,245893.0,303.37,304.25,303.18,303.73,245893.0
2022-10-26 12:10:00,303.64,304.38,302.33,303.23,226597.0,303.64,304.38,302.33,303.23,226597.0
2022-10-26 12:20:00,303.1,303.68,302.7,303.04,164333.0,303.1,303.68,302.7,303.04,164333.0
2022-10-26 12:30:00,303.11,304.16,302.78,302.85,154488.0,303.11,304.16,302.78,302.85,154488.0
2022-10-26 12:40:00,302.97,303.07,301.34,301.67,192161.0,302.97,303.07,301.34,301.67,192161.0
2022-10-26 12:50:00,301.71,301.8,299.63,301.0,354336.0,301.71,301.8,299.63,301.0,354336.0
2022-10-26 13:00:00,300.97,301.16,299.95,300.44,181949.0,300.97,301.16,299.95,300.44,181949.0
2022-10-26 13:10:00,300.58,301.13,299.39,300.65,203481.0,300.58,301.13,299.39,300.65,203481.0
2022-10-26 13:20:00,300.59,301.75,300.2,300.98,229117.0,300.59,301.75,300.2,300.98,229117.0
2022-10-26 13:30:00,301.04,301.79,300.39,301.53,236026.0,301.04,301.79,300.39,301.53,236026.0
2022-10-26 13:40:00,301.53,302.15,301.33,301.64,193439.0,301.53,302.15,301.33,301.64,193439.0
2022-10-26 13:50:00,301.59,302.69,301.41,302.03,132877.0,301.59,302.69,301.41,302.03,132877.0
2022-10-26 14:00:00,302.02,303.14,301.77,303.0,158157.0,302.02,303.14,301.77,303.0,158157.0
2022-10-26 14:10:00,303.1,303.88,302.45,302.8,204827.0,303.1,303.88,302.45,302.8,204827.0
2022-10-26 14:20:00,302.94,303.29,301.8,301.86,141171.0,302.94,303.29,301.8,301.86,141171.0
2022-10-26 14:30:00,301.95,302.05,300.56,301.03,176732.0,301.95,302.05,300.56,301.03,176732.0
2022-10-26 14:40:00,301.04,301.17,299.2,299.64,211043.0,301.04,301.17,299.2,299.64,211043.0
2022-10-26 14:50:00,299.5,300.87,299.38,300.5,162774.0,299.5,300.87,299.38,300.5,162774.0
2022-10-26 15:00:00,300.51,300.51,298.1,298.69,276489.0,300.51,300.51,298.1,298.69,276489.0
2022-10-26 15:10:00,298.72,299.75,298.5,299.68,184980.0,298.72,299.75,298.5,299.68,184980.0
2022-10-26 15:20:00,299.73,299.8,297.36,298.67,287029.0,299.73,299.8,297.36,298.67,287029.0
2022-10-26 15:30:00,298.67,299.43,298.4,299.43,197273.0,298.67,299.43,298.4,299.43,197273.0
2022-10-26 15:40:00,299.4,299.51,298.28,298.81,261708.0,299.4,299.51,298.28,298.81,261708.0
2022-10-26 15:50:00,298.86,299.38,298.19,298.61,479893.0,298.86,299.38,298.19,298.61,479893.0
2022-10-27 09:30:00,298.2,299.57,295.21,299.27,695666.0,298.2,299.57,295.21,299.27,695666.0
2022-10-27 09:40:00,299.33,301.13,296.68,296.72,460399.0,299.33,301.13,296.68,296.72,460399.0
2022-10-27 09:50:00,296.99,297.56,294.78,297.32,280453.0,296.99,297.56,294.78,297.32,280453.0
2022-10-27 10:00:00,297.21,301.88,297.0,301.76,410668.0,297.21,301.88,297.0,301.76,410668.0
2022-10-27 10:10:00,301.66,303.97,300.9,303.02,352833.0,301.66,303.97,300.9,303.02,352833.0
2022-10-27 10:20:00,303.01,305.21,302.61,303.97,298958.0,303.01,305.21,302.61,303.97,298958.0
2022-10-27 10:30:00,303.85,304.46,301.15,301.64,278190.0,303.85,304.46,301.15,301.64,278190.0
2022-10-27 10:40:00,301.59,301.88,299.7,301.35,245311.0,301.59,301.88,299.7,301.35,245311.0
2022-10-27 10:50:00,301.09,301.98,298.69,298.8,182205.0,301.09,301.98,298.69,298.8,182205.0
2022-10-27 11:00:00,298.8,302.39,298.56,301.67,252604.0,298.8,302.39,298.56,301.67,252604.0
2022-10-27 11:10:00,301.75,302.63,301.14,302.4,221410.0,301.75,302.63,301.14,302.4,221410.0
2022-10-27 11:20:00,302.46,303.98,302.23,303.48,312728.0,302.46,303.98,302.23,303.48,312728.0
2022-10-27 11:30:00,303.38,303.87,301.9,303.19,250584.0,303.38,303.87,301.9,303.19,250584.0
2022-10-27 11:40:00,303.04,303.32,300.13,301.78,253842.0,303.04,303.32,300.13,301.78,253842.0
2022-10-27 11:50:00,301.78,302.05,301.0,301.43,154528.0,301.78,302.05,301.0,301.43,154528.0
2022-10-27 12:00:00,301.56,302.99,301.4,302.0,160238.0,301.56,302.99,301.4,302.0,160238.0
2022-10-27 12:10:00,301.92,302.0,299.41,299.52,204539.0,301.92,302.0,299.41,299.52,204539.0
2022-10-27 12:20:00,299.59,299.9,298.28,298.38,123930.0,299.59,299.9,298.28,298.38,123930.0
2022-10-27 12:30:00,298.32,299.31,298.3,299.16,181770.0,298.32,299.31,298.3,299.16,181770.0
2022-10-27 12:40:00,299.24,300.19,297.53,299.73,203643.0,299.24,300.19,297.53,299.73,203643.0
2022-10-27 12:50:00,299.59,299.94,298.42,298.66,97872.0,299.59,299.94,298.42,298.66,97872.0
2022-10-27 13:00:00,298.73,300.54,298.38,300.49,116602.0,298.73,300.54,298.38,300.49,116602.0
2022-10-27 13:10:00,300.52,300.58,298.88,299.4,90693.0,300.52,300.58,298.88,299.4,90693.0
2022-10-27 13:20:00,299.51,300.04,297.81,297.84,102992.0,299.51,300.04,297.81,297.84,102992.0
2022-10-27 13:30:00,297.9,298.14,297.42,297.84,111172.0,297.9,298.14,297.42,297.84,111172.0
2022-10-27 13:40:00,297.8,299.49,297.69,299.49,113119.0,297.8,299.49,297.69,299.49,113119.0
2022-10-27 13:50:00,299.39,299.93,299.02,299.54,49619.0,299.39,299.93,299.02,299.54,49619.0
2022-10-27 14:00:00,299.5,300.0,298.8,299.02,73416.0,299.5,300.0,298.8,299.02,73416.0
2022-10-27 14:10:00,299.05,299.69,298.25,299.69,78293.0,299.05,299.69,298.25,299.69,78293.0
2022-10-27 14:20:00,299.62,303.43,299.28,303.22,469387.0,299.62,303.43,299.28,303.22,469387.0
2022-10-27 14:30:00,303.18,303.27,301.68,302.16,166406.0,303.18,303.27,301.68,302.16,166406.0
2022-10-27 14:40:00,302.16,302.3,301.2,301.24,171257.0,302.16,302.3,301.2,301.24,171257.0
2022-10-27 14:50:00,301.28,302.02,301.28,301.65,129340.0,301.28,302.02,301.28,301.65,129340.0
2022-10-27 15:00:00,301.66,302.33,300.04,300.04,197732.0,301.66,302.33,300.04,300.04,197732.0
2022-10-27 15:10:00,300.0,301.42,299.93,301.33,206428.0,300.0,301.42,299.93,301.33,206428.0
2022-10-27 15:20:00,301.31,301.84,301.07,301.48,94096.0,301.31,301.84,301.07,301.48,94096.0
2022-10-27 15:30:00,301.48,302.16,300.26,300.68,178229.0,301.48,302.16,300.26,300.68,178229.0
2022-10-27 15:40:00,300.74,300.85,299.55,299.6,150511.0,300.74,300.85,299.55,299.6,150511.0
2022-10-27 15:50:00,299.62,299.79,296.4,296.89,769635.0,299.62,299.79,296.4,296.89,769635.0
2022-10-28 09:30:00,297.71,301.19,296.45,299.15,561640.0,297.71,301.19,296.45,299.15,561640.0
2022-10-28 09:40:00,299.48,300.33,297.61,298.18,209632.0,299.48,300.33,297.61,298.18,209632.0
2022-10-28 09:50:00,298.11,298.87,294.32,294.82,335761.0,298.11,298.87,294.32,294.82,335761.0
2022-10-28 10:00:00,294.85,295.78,292.29,294.32,456250.0,294.85,295.78,292.29,294.32,456250.0
2022-10-28 10:10:00,294.47,294.91,292.31,294.37,245686.0,294.47,294.91,292.31,294.37,245686.0
2022-10-28 10:20:00,294.53,297.0,294.02,296.25,212693.0,294.53,297.0,294.02,296.25,212693.0
2022-10-28 10:30:00,296.34,297.21,295.5,296.5,188349.0,296.34,297.21,295.5,296.5,188349.0
2022-10-28 10:40:00,296.6,298.46,296.21,298.07,193155.0,296.6,298.46,296.21,298.07,193155.0
2022-10-28 10:50:00,298.08,298.39,296.75,296.95,243361.0,298.08,298.39,296.75,296.95,243361.0
2022-10-28 11:00:00,296.85,297.33,295.75,297.11,159716.0,296.85,297.33,295.75,297.11,159716.0
2022-10-28 11:10:00,297.11,297.5,294.41,294.99,288024.0,297.11,297.5,294.41,294.99,288024.0
2022-10-28 11:20:00,294.87,295.29,293.98,294.21,143902.0,294.87,295.29,293.98,294.21,143902.0
2022-10-28 11:30:00,294.17,294.82,293.98,294.53,163106.0,294.17,294.82,293.98,294.53,163106.0
2022-10-28 11:40:00,294.6,296.24,294.52,295.16,215658.0,294.6,296.24,294.52,295.16,215658.0
2022-10-28 11:50:00,295.16,295.43,294.15,294.31,125734.0,295.16,295.43,294.15,294.31,125734.0
2022-10-28 12:00:00,294.24,294.5,293.16,293.8,163247.0,294.24,294.5,293.16,293.8,163247.0
2022-10-28 12:10:00,293.75,294.48,293.4,294.17,119517.0,293.75,294.48,293.4,294.17,119517.0
2022-10-28 12:20:00,294.24,295.34,294.19,295.2,108264.0,294.24,295.34,294.19,295.2,108264.0
2022-10-28 12:30:00,295.3,295.79,294.99,295.2,128598.0,295.3,295.79,294.99,295.2,128598.0
2022-10-28 12:40:00,295.2,295.39,294.08,294.59,111699.0,295.2,295.39,294.08,294.59,111699.0
2022-10-28 12:50:00,294.51,294.59,293.37,293.75,91566.0,294.51,294.59,293.37,293.75,91566.0
2022-10-28 13:00:00,293.85,294.24,293.44,294.07,118122.0,293.85,294.24,293.44,294.07,118122.0
2022-10-28 13:10:00,294.21,294.27,293.62,294.18,107179.0,294.21,294.27,293.62,294.18,107179.0
2022-10-28 13:20:00,294.16,295.11,294.12,294.43,131743.0,294.16,295.11,294.12,294.43,131743.0
2022-10-28 13:30:00,294.36,295.19,294.33,294.83,74304.0,294.36,295.19,294.33,294.83,74304.0
2022-10-28 13:40:00,294.9,295.02,294.07,294.1,67673.0,294.9,295.02,294.07,294.1,67673.0
2022-10-28 13:50:00,294.15,295.3,293.68,294.65,145543.0,294.15,295.3,293.68,294.65,145543.0
2022-10-28 14:00:00,294.71,295.04,294.4,294.76,44418.0,294.71,295.04,294.4,294.76,44418.0
2022-10-28 14:10:00,294.8,296.01,294.65,295.59,134762.0,294.8,296.01,294.65,295.59,134762.0
2022-10-28 14:20:00,295.55,295.65,294.88,295.09,75290.0,295.55,295.65,294.88,295.09,75290.0
2022-10-28 14:30:00,295.15,296.06,294.8,295.73,79964.0,295.15,296.06,294.8,295.73,79964.0
2022-10-28 14:40:00,295.81,296.17,295.53,295.56,76237.0,295.81,296.17,295.53,295.56,76237.0
2022-10-28 14:50:00,295.58,295.9,295.22,295.47,83167.0,295.58,295.9,295.22,295.47,83167.0
2022-10-28 15:00:00,295.4,295.59,294.49,294.86,117142.0,295.4,295.59,294.49,294.86,117142.0
2022-10-28 15:10:00,294.81,295.28,294.76,295.2,58413.0,294.81,295.28,294.76,295.2,58413.0
2022-10-28 15:20:00,295.26,295.29,294.88,294.99,105492.0,295.26,295.29,294.88,294.99,105492.0
2022-10-28 15:30:00,294.96,295.14,294.25,294.68,116530.0,294.96,295.14,294.25,294.68,116530.0
2022-10-28 15:40:00,294.65,295.09,294.32,294.93,130322.0,294.65,295.09,294.32,294.93,130322.0
2022-10-28 15:50:00,295.0,296.0,294.77,295.73,478686.0,295.0,296.0,294.77,295.73,478686.0
2022-10-31 09:30:00,295.13,297.62,294.42,296.42,335459.0,295.13,297.62,294.42,296.42,335459.0
2022-10-31 09:40:00,296.3,296.3,293.25,293.98,211563.0,296.3,296.3,293.25,293.98,211563.0
2022-10-31 09:50:00,293.99,295.04,293.37,294.09,151004.0,293.99,295.04,293.37,294.09,151004.0
2022-10-31 10:00:00,294.17,295.78,293.11,293.13,170088.0,294.17,295.78,293.11,293.13,170088.0
2022-10-31 10:10:00,293.24,294.33,292.62,292.82,171499.0,293.24,294.33,292.62,292.82,171499.0
2022-10-31 10:20:00,292.85,292.92,290.45,290.75,217614.0,292.85,292.92,290.45,290.75,217614.0
2022-10-31 10:30:00,290.7,291.07,289.5,290.71,180819.0,290.7,291.07,289.5,290.71,180819.0
2022-10-31 10:40:00,290.81,292.34,290.8,291.62,185330.0,290.81,292.34,290.8,291.62,185330.0
2022-10-31 10:50:00,291.52,292.07,290.01,290.01,158933.0,291.52,292.07,290.01,290.01,158933.0
2022-10-31 11:00:00,290.06,290.97,289.52,290.31,146852.0,290.06,290.97,289.52,290.31,146852.0
2022-10-31 11:10:00,290.41,290.75,289.78,290.53,98075.0,290.41,290.75,289.78,290.53,98075.0
2022-10-31 11:20:00,290.51,292.08,290.32,291.77,112897.0,290.51,292.08,290.32,291.77,112897.0
2022-10-31 11:30:00,291.66,292.18,291.41,291.73,76240.0,291.66,292.18,291.41,291.73,76240.0
2022-10-31 11:40:00,291.72,292.54,291.65,291.95,71909.0,291.72,292.54,291.65,291.95,71909.0
2022-10-31 11:50:00,291.96,292.57,290.22,291.0,98409.0,291.96,292.57,290.22,291.0,98409.0
2022-10-31 12:00:00,290.93,291.41,290.39,290.82,72380.0,290.93,291.41,290.39,290.82,72380.0
2022-10-31 12:10:00,290.98,293.28,290.85,292.91,152272.0,290.98,293.28,290.85,292.91,152272.0
2022-10-31 12:20:00,292.79,293.8,291.73,291.92,125186.0,292.79,293.8,291.73,291.92,125186.0
2022-10-31 12:30:00,291.84,292.03,290.51,290.71,88327.0,291.84,292.03,290.51,290.71,88327.0
2022-10-31 12:40:00,290.74,291.02,289.55,290.3,130609.0,290.74,291.02,289.55,290.3,130609.0
2022-10-31 12:50:00,290.25,291.07,290.15,290.31,100743.0,290.25,291.07,290.15,290.31,100743.0
2022-10-31 13:00:00,290.24,290.84,289.7,290.45,108595.0,290.24,290.84,289.7,290.45,108595.0
2022-10-31 13:10:00,290.22,291.16,289.76,291.12,100072.0,290.22,291.16,289.76,291.12,100072.0
2022-10-31 13:20:00,291.12,291.33,290.37,291.28,62262.0,291.12,291.33,290.37,291.28,62262.0
2022-10-31 13:30:00,291.23,292.0,291.2,291.51,82550.0,291.23,292.0,291.2,291.51,82550.0
2022-10-31 13:40:00,291.57,291.63,290.57,290.81,55552.0,291.57,291.63,290.57,290.81,55552.0
2022-10-31 13:50:00,290.82,291.36,290.37,291.28,68309.0,290.82,291.36,290.37,291.28,68309.0
2022-10-31 14:00:00,291.25,291.61,290.55,290.59,62198.0,291.25,291.61,290.55,290.59,62198.0
2022-10-31 14:10:00,290.55,291.7,290.43,291.6,55246.0,290.55,291.7,290.43,291.6,55246.0
2022-10-31 14:20:00,291.53,292.5,291.51,292.25,100044.0,291.53,292.5,291.51,292.25,100044.0
2022-10-31 14:30:00,292.11,293.2,292.02,293.11,98514.0,292.11,293.2,292.02,293.11,98514.0
2022-10-31 14:40:00,293.11,293.26,292.65,292.65,86529.0,293.11,293.26,292.65,292.65,86529.0
2022-10-31 14:50:00,292.59,292.98,291.63,291.9,86432.0,292.59,292.98,291.63,291.9,86432.0
2022-10-31 15:00:00,291.9,292.01,290.37,290.72,114868.0,291.9,292.01,290.37,290.72,114868.0
2022-10-31 15:10:00,290.71,291.76,290.7,291.7,75925.0,290.71,291.76,290.7,291.7,75925.0
2022-10-31 15:20:00,291.73,292.14,291.45,291.71,79827.0,291.73,292.14,291.45,291.71,79827.0
2022-10-31 15:30:00,291.6,292.58,291.58,292.53,94053.0,291.6,292.58,291.58,292.53,94053.0
2022-10-31 15:40:00,292.52,292.79,291.82,291.88,111044.0,292.52,292.79,291.82,291.88,111044.0
2022-10-31 15:50:00,292.01,292.38,291.62,291.99,303458.0,292.01,292.38,291.62,291.99,303458.0
2022-11-01 09:30:00,296.17,299.7,295.33,296.57,472700.0,296.17,299.7,295.33,296.57,472700.0
2022-11-01 09:40:00,296.78,297.37,293.62,294.73,243209.0,296.78,297.37,293.62,294.73,243209.0
2022-11-01 09:50:00,294.59,296.6,294.25,294.57,175796.0,294.59,296.6,294.25,294.57,175796.0
2022-11-01 10:00:00,294.63,294.95,291.11,291.48,210911.0,294.63,294.95,291.11,291.48,210911.0
2022-11-01 10:10:00,291.27,292.72,291.14,292.17,145006.0,291.27,292.72,291.14,292.17,145006.0
2022-11-01 10:20:00,291.99,293.12,290.8,292.17,163348.0,291.99,293.12,290.8,292.17,163348.0
2022-11-01 10:30:00,292.27,292.61,290.37,290.59,175347.0,292.27,292.61,290.37,290.59,175347.0
2022-11-01 10:40:00,290.49,291.21,289.81,291.03,174539.0,290.49,291.21,289.81,291.03,174539.0
2022-11-01 10:50:00,290.88,291.18,288.97,289.29,179094.0,290.88,291.18,288.97,289.29,179094.0
2022-11-01 11:00:00,289.25,290.58,289.07,290.49,124025.0,289.25,290.58,289.07,290.49,124025.0
2022-11-01 11:10:00,290.59,291.46,289.13,289.13,120160.0,290.59,291.46,289.13,289.13,120160.0
2022-11-01 11:20:00,289.13,290.99,288.99,290.84,133954.0,289.13,290.99,288.99,290.84,133954.0
2022-11-01 11:30:00,290.88,291.38,289.21,289.31,111739.0,290.88,291.38,289.21,289.31,111739.0
2022-11-01 11:40:00,289.33,290.09,288.83,289.94,124682.0,289.33,290.09,288.83,289.94,124682.0
2022-11-01 11:50:00,289.98,290.67,289.9,290.27,44674.0,289.98,290.67,289.9,290.27,44674.0
2022-11-01 12:00:00,290.26,291.52,289.78,290.14,79764.0,290.26,291.52,289.78,290.14,79764.0
2022-11-01 12:10:00,290.33,290.78,289.02,289.19,74059.0,290.33,290.78,289.02,289.19,74059.0
2022-11-01 12:20:00,289.18,289.65,288.37,288.55,112572.0,289.18,289.65,288.37,288.55,112572.0
2022-11-01 12:30:00,288.38,288.71,287.23,287.94,105194.0,288.38,288.71,287.23,287.94,105194.0
2022-11-01 12:40:00,287.79,288.28,286.87,287.03,98152.0,287.79,288.28,286.87,287.03,98152.0
2022-11-01 12:50:00,287.06,288.04,286.72,287.84,55170.0,287.06,288.04,286.72,287.84,55170.0
2022-11-01 13:00:00,287.82,288.52,287.67,288.39,73421.0,287.82,288.52,287.67,288.39,73421.0
2022-11-01 13:10:00,288.42,289.44,288.42,288.98,70701.0,288.42,289.44,288.42,288.98,70701.0
2022-11-01 13:20:00,288.97,289.57,288.15,288.34,47822.0,288.97,289.57,288.15,288.34,47822.0
2022-11-01 13:30:00,288.34,288.61,287.41,287.58,49221.0,288.34,288.61,287.41,287.58,49221.0
2022-11-01 13:40:00,287.65,288.55,287.65,288.05,41808.0,287.65,288.55,287.65,288.05,41808.0
2022-11-01 13:50:00,288.11,288.19,287.44,288.1,42823.0,288.11,288.19,287.44,288.1,42823.0
2022-11-01 14:00:00,288.06,288.25,287.41,288.1,37236.0,288.06,288.25,287.41,288.1,37236.0
2022-11-01 14:10:00,288.1,288.19,287.56,287.75,34182.0,288.1,288.19,287.56,287.75,34182.0
2022-11-01 14:20:00,287.77,288.22,287.6,288.15,39919.0,287.77,288.22,287.6,288.15,39919.0
2022-11-01 14:30:00,288.15,288.2,287.19,287.63,56745.0,288.15,288.2,287.19,287.63,56745.0
2022-11-01 14:40:00,287.65,287.85,287.25,287.33,57183.0,287.65,287.85,287.25,287.33,57183.0
2022-11-01 14:50:00,287.32,288.53,287.11,288.38,62096.0,287.32,288.53,287.11,288.38,62096.0
2022-11-01 15:00:00,288.38,288.39,287.75,288.17,58313.0,288.38,288.39,287.75,288.17,58313.0
2022-11-01 15:10:00,288.12,288.2,287.5,288.19,47111.0,288.12,288.2,287.5,288.19,47111.0
2022-11-01 15:20:00,288.21,288.49,287.15,287.32,86513.0,288.21,288.49,287.15,287.32,86513.0
2022-11-01 15:30:00,287.43,287.62,286.5,286.5,93009.0,287.43,287.62,286.5,286.5,93009.0
2022-11-01 15:40:00,286.48,287.69,286.42,287.69,142151.0,286.48,287.69,286.42,287.69,142151.0
2022-11-01 15:50:00,287.75,287.77,286.5,286.75,297715.0,287.75,287.77,286.5,286.75,297715.0
2022-11-02 09:30:00,286.59,286.67,283.34,283.66,397968.0,286.59,286.67,283.34,283.66,397968.0
2022-11-02 09:40:00,283.66,284.5,281.11,281.43,338732.0,283.66,284.5,281.11,281.43,338732.0
2022-11-02 09:50:00,281.42,282.68,280.8,281.61,304182.0,281.42,282.68,280.8,281.61,304182.0
2022-11-02 10:00:00,281.64,283.73,281.6,283.38,176546.0,281.64,283.73,281.6,283.38,176546.0
2022-11-02 10:10:00,283.38,283.93,282.59,283.75,164406.0,283.38,283.93,282.59,283.75,164406.0
2022-11-02 10:20:00,283.77,283.95,281.79,282.29,114562.0,283.77,283.95,281.79,282.29,114562.0
2022-11-02 10:30:00,282.45,283.2,281.51,282.78,108181.0,282.45,283.2,281.51,282.78,108181.0
2022-11-02 10:40:00,282.8,283.0,282.0,282.53,59137.0,282.8,283.0,282.0,282.53,59137.0
2022-11-02 10:50:00,282.52,282.65,281.75,281.81,53037.0,282.52,282.65,281.75,281.81,53037.0
2022-11-02 11:00:00,281.74,282.1,280.14,280.71,155299.0,281.74,282.1,280.14,280.71,155299.0
2022-11-02 11:10:00,280.63,280.63,278.96,279.27,153429.0,280.63,280.63,278.96,279.27,153429.0
2022-11-02 11:20:00,279.29,280.17,279.02,279.81,100632.0,279.29,280.17,279.02,279.81,100632.0
2022-11-02 11:30:00,279.9,280.79,279.65,280.29,80845.0,279.9,280.79,279.65,280.29,80845.0
2022-11-02 11:40:00,280.32,281.39,280.02,281.11,90264.0,280.32,281.39,280.02,281.11,90264.0
2022-11-02 11:50:00,281.0,281.57,280.55,281.19,98916.0,281.0,281.57,280.55,281.19,98916.0
2022-11-02 12:00:00,281.18,281.43,280.29,280.49,56955.0,281.18,281.43,280.29,280.49,56955.0
2022-11-02 12:10:00,280.55,280.91,279.66,279.92,85823.0,280.55,280.91,279.66,279.92,85823.0
2022-11-02 12:20:00,279.8,279.98,278.85,278.9,90112.0,279.8,279.98,278.85,278.9,90112.0
2022-11-02 12:30:00,278.98,279.16,277.69,277.99,164298.0,278.98,279.16,277.69,277.99,164298.0
2022-11-02 12:40:00,277.97,279.4,277.7,279.27,111932.0,277.97,279.4,277.7,279.27,111932.0
2022-11-02 12:50:00,279.33,280.72,279.27,280.15,107090.0,279.33,280.72,279.27,280.15,107090.0
2022-11-02 13:00:00,280.19,280.19,279.22,279.32,74132.0,280.19,280.19,279.22,279.32,74132.0
2022-11-02 13:10:00,279.35,279.63,278.87,279.57,47986.0,279.35,279.63,278.87,279.57,47986.0
2022-11-02 13:20:00,279.55,279.84,278.92,278.98,46349.0,279.55,279.84,278.92,278.98,46349.0
2022-11-02 13:30:00,279.1,279.29,278.65,279.28,48902.0,279.1,279.29,278.65,279.28,48902.0
2022-11-02 13:40:00,279.32,280.47,279.29,280.43,97316.0,279.32,280.47,279.29,280.43,97316.0
2022-11-02 13:50:00,280.53,281.3,280.49,281.14,72216.0,280.53,281.3,280.49,281.14,72216.0
2022-11-02 14:00:00,280.99,286.53,279.82,285.37,417222.0,280.99,286.53,279.82,285.37,417222.0
2022-11-02 14:10:00,285.5,286.09,283.28,284.9,178151.0,285.5,286.09,283.28,284.9,178151.0
2022-11-02 14:20:00,284.94,286.66,284.17,286.59,113496.0,284.94,286.66,284.17,286.59,113496.0
2022-11-02 14:30:00,286.59,287.33,280.15,281.86,256897.0,286.59,287.33,280.15,281.86,256897.0
2022-11-02 14:40:00,282.02,284.79,280.84,281.0,265621.0,282.02,284.79,280.84,281.0,265621.0
2022-11-02 14:50:00,281.1,281.68,277.31,279.55,272695.0,281.1,281.68,277.31,279.55,272695.0
2022-11-02 15:00:00,279.35,281.8,278.8,281.58,150722.0,279.35,281.8,278.8,281.58,150722.0
2022-11-02 15:10:00,281.52,281.52,277.76,277.87,110325.0,281.52,281.52,277.76,277.87,110325.0
2022-11-02 15:20:00,277.75,277.86,274.26,274.84,278235.0,277.75,277.86,274.26,274.84,278235.0
2022-11-02 15:30:00,274.75,275.5,273.22,275.31,395624.0,274.75,275.5,273.22,275.31,395624.0
2022-11-02 15:40:00,275.31,275.41,273.28,274.02,316423.0,275.31,275.41,273.28,274.02,316423.0
2022-11-02 15:50:00,273.96,274.13,272.84,272.92,654330.0,273.96,274.13,272.84,272.92,654330.0
2022-11-03 09:30:00,271.25,274.95,269.68,273.23,401450.0,271.25,274.95,269.68,273.23,401450.0
2022-11-03 09:40:00,273.38,273.43,270.16,271.54,302688.0,273.38,273.43,270.16,271.54,302688.0
2022-11-03 09:50:00,271.54,271.89,270.79,271.45,160049.0,271.54,271.89,270.79,271.45,160049.0
2022-11-03 10:00:00,271.45,272.25,270.22,270.66,199803.0,271.45,272.25,270.22,270.66,199803.0
2022-11-03 10:10:00,270.63,273.99,270.45,272.5,231710.0,270.63,273.99,270.45,272.5,231710.0
2022-11-03 10:20:00,272.41,274.6,272.3,274.56,147408.0,272.41,274.6,272.3,274.56,147408.0
2022-11-03 10:30:00,274.48,274.7,272.37,273.59,138801.0,274.48,274.7,272.37,273.59,138801.0
2022-11-03 10:40:00,273.61,276.18,273.44,275.39,216752.0,273.61,276.18,273.44,275.39,216752.0
2022-11-03 10:50:00,275.63,275.68,274.28,275.02,152975.0,275.63,275.68,274.28,275.02,152975.0
2022-11-03 11:00:00,275.05,276.29,273.88,274.25,180409.0,275.05,276.29,273.88,274.25,180409.0
2022-11-03 11:10:00,274.33,274.65,272.43,273.12,124015.0,274.33,274.65,272.43,273.12,124015.0
2022-11-03 11:20:00,273.23,274.11,272.6,272.69,79347.0,273.23,274.11,272.6,272.69,79347.0
2022-11-03 11:30:00,272.79,273.03,271.85,272.9,118822.0,272.79,273.03,271.85,272.9,118822.0
2022-11-03 11:40:00,273.0,274.33,272.58,272.97,97371.0,273.0,274.33,272.58,272.97,97371.0
2022-11-03 11:50:00,273.1,273.1,272.13,272.52,82008.0,273.1,273.1,272.13,272.52,82008.0
2022-11-03 12:00:00,272.49,273.72,271.83,273.24,76521.0,272.49,273.72,271.83,273.24,76521.0
2022-11-03 12:10:00,273.05,274.65,272.95,274.25,88339.0,273.05,274.65,272.95,274.25,88339.0
2022-11-03 12:20:00,274.25,274.25,272.61,272.7,62348.0,274.25,274.25,272.61,272.7,62348.0
2022-11-03 12:30:00,272.57,273.0,272.08,272.43,53350.0,272.57,273.0,272.08,272.43,53350.0
2022-11-03 12:40:00,272.51,274.16,272.3,273.78,145854.0,272.51,274.16,272.3,273.78,145854.0
2022-11-03 12:50:00,273.82,274.75,273.76,274.61,63399.0,273.82,274.75,273.76,274.61,63399.0
2022-11-03 13:00:00,274.65,274.98,274.01,274.48,54874.0,274.65,274.98,274.01,274.48,54874.0
2022-11-03 13:10:00,274.5,274.64,273.93,274.2,44002.0,274.5,274.64,273.93,274.2,44002.0
2022-11-03 13:20:00,274.23,274.28,272.83,273.1,44397.0,274.23,274.28,272.83,273.1,44397.0
2022-11-03 13:30:00,273.09,273.54,272.7,273.5,43491.0,273.09,273.54,272.7,273.5,43491.0
2022-11-03 13:40:00,273.53,274.2,273.21,273.9,41374.0,273.53,274.2,273.21,273.9,41374.0
2022-11-03 13:50:00,273.93,274.08,273.25,273.4,40922.0,273.93,274.08,273.25,273.4,40922.0
2022-11-03 14:00:00,273.34,273.62,273.01,273.32,40310.0,273.34,273.62,273.01,273.32,40310.0
2022-11-03 14:10:00,273.47,273.51,272.93,273.28,31499.0,273.47,273.51,272.93,273.28,31499.0
2022-11-03 14:20:00,273.3,273.9,273.22,273.56,30125.0,273.3,273.9,273.22,273.56,30125.0
2022-11-03 14:30:00,273.5,274.1,272.77,272.97,76327.0,273.5,274.1,272.77,272.97,76327.0
2022-11-03 14:40:00,273.03,273.13,272.41,272.69,53172.0,273.03,273.13,272.41,272.69,53172.0
2022-11-03 14:50:00,272.56,272.73,272.1,272.69,63724.0,272.56,272.73,272.1,272.69,63724.0
2022-11-03 15:00:00,272.71,272.72,271.61,271.8,95904.0,272.71,272.72,271.61,271.8,95904.0
2022-11-03 15:10:00,271.79,272.65,271.65,271.92,91024.0,271.79,272.65,271.65,271.92,91024.0
2022-11-03 15:20:00,271.99,272.36,271.62,271.86,69026.0,271.99,272.36,271.62,271.86,69026.0
2022-11-03 15:30:00,271.76,272.03,271.03,271.07,136029.0,271.76,272.03,271.03,271.07,136029.0
2022-11-03 15:40:00,271.14,271.42,270.34,270.46,115675.0,271.14,271.42,270.34,270.46,115675.0
2022-11-03 15:50:00,270.37,270.43,268.8,269.0,483422.0,270.37,270.43,268.8,269.0,483422.0
2022-11-04 09:30:00,272.13,274.97,265.66,266.35,568119.0,272.13,274.97,265.66,266.35,568119.0
2022-11-04 09:40:00,266.38,266.47,262.46,262.77,415184.0,266.38,266.47,262.46,262.77,415184.0
2022-11-04 09:50:00,262.61,265.27,262.48,265.01,275718.0,262.61,265.27,262.48,265.01,275718.0
2022-11-04 10:00:00,265.01,265.67,262.69,264.23,203447.0,265.01,265.67,262.69,264.23,203447.0
2022-11-04 10:10:00,264.16,267.43,263.77,266.67,237305.0,264.16,267.43,263.77,266.67,237305.0
2022-11-04 10:20:00,266.67,268.89,266.3,268.29,179786.0,266.67,268.89,266.3,268.29,179786.0
2022-11-04 10:30:00,268.28,269.2,267.35,267.35,151990.0,268.28,269.2,267.35,267.35,151990.0
2022-11-04 10:40:00,267.38,269.0,266.56,267.4,146178.0,267.38,269.0,266.56,267.4,146178.0
2022-11-04 10:50:00,267.5,267.58,264.76,265.08,161489.0,267.5,267.58,264.76,265.08,161489.0
2022-11-04 11:00:00,265.06,265.75,264.27,265.6,195625.0,265.06,265.75,264.27,265.6,195625.0
2022-11-04 11:10:00,265.56,265.91,264.61,264.95,116162.0,265.56,265.91,264.61,264.95,116162.0
2022-11-04 11:20:00,264.98,265.36,262.15,262.41,204979.0,264.98,265.36,262.15,262.41,204979.0
2022-11-04 11:30:00,262.41,262.91,261.81,262.07,173635.0,262.41,262.91,261.81,262.07,173635.0
2022-11-04 11:40:00,262.07,262.08,260.36,260.37,177616.0,262.07,262.08,260.36,260.37,177616.0
2022-11-04 11:50:00,260.46,260.53,258.63,258.66,360603.0,260.46,260.53,258.63,258.66,360603.0
2022-11-04 12:00:00,258.72,260.1,257.7,259.96,202794.0,258.72,260.1,257.7,259.96,202794.0
2022-11-04 12:10:00,259.89,261.64,259.11,261.4,167576.0,259.89,261.64,259.11,261.4,167576.0
2022-11-04 12:20:00,261.48,261.59,260.37,261.1,121366.0,261.48,261.59,260.37,261.1,121366.0
2022-11-04 12:30:00,261.02,261.66,259.91,260.0,94897.0,261.02,261.66,259.91,260.0,94897.0
2022-11-04 12:40:00,260.0,260.07,257.88,258.44,111206.0,260.0,260.07,257.88,258.44,111206.0
2022-11-04 12:50:00,258.35,259.1,257.81,258.4,91635.0,258.35,259.1,257.81,258.4,91635.0
2022-11-04 13:00:00,258.32,259.23,257.57,257.58,149896.0,258.32,259.23,257.57,257.58,149896.0
2022-11-04 13:10:00,257.66,259.7,257.6,258.98,84144.0,257.66,259.7,257.6,258.98,84144.0
2022-11-04 13:20:00,259.01,259.08,257.51,257.85,90371.0,259.01,259.08,257.51,257.85,90371.0
2022-11-04 13:30:00,257.85,258.01,256.86,257.31,108906.0,257.85,258.01,256.86,257.31,108906.0
2022-11-04 13:40:00,257.35,257.42,255.55,256.31,236368.0,257.35,257.42,255.55,256.31,236368.0
2022-11-04 13:50:00,256.23,257.08,255.6,255.95,119765.0,256.23,257.08,255.6,255.95,119765.0
2022-11-04 14:00:00,255.89,256.44,255.32,255.75,148610.0,255.89,256.44,255.32,255.75,148610.0
2022-11-04 14:10:00,255.68,257.84,255.57,257.75,153640.0,255.68,257.84,255.57,257.75,153640.0
2022-11-04 14:20:00,257.75,258.3,257.02,258.08,118461.0,257.75,258.3,257.02,258.08,118461.0
2022-11-04 14:30:00,258.12,258.3,257.37,257.89,94518.0,258.12,258.3,257.37,257.89,94518.0
2022-11-04 14:40:00,257.93,259.35,257.91,258.46,112588.0,257.93,259.35,257.91,258.46,112588.0
2022-11-04 14:50:00,258.46,259.23,258.2,259.06,90559.0,258.46,259.23,258.2,259.06,90559.0
2022-11-04 15:00:00,259.07,260.12,258.39,260.08,125983.0,259.07,260.12,258.39,260.08,125983.0
2022-11-04 15:10:00,260.0,260.9,259.81,259.9,181539.0,260.0,260.9,259.81,259.9,181539.0
2022-11-04 15:20:00,259.87,260.01,259.01,259.56,112415.0,259.87,260.01,259.01,259.56,112415.0
2022-11-04 15:30:00,259.47,260.12,258.8,260.12,150687.0,259.47,260.12,258.8,260.12,150687.0
2022-11-04 15:40:00,260.14,260.68,259.57,259.95,202228.0,260.14,260.68,259.57,259.95,202228.0
2022-11-04 15:50:00,259.98,260.95,259.24,260.85,613871.0,259.98,260.95,259.24,260.85,613871.0
2022-11-07 09:30:00,261.06,261.16,255.58,256.75,447803.0,261.06,261.16,255.58,256.75,447803.0
2022-11-07 09:40:00,256.75,257.16,253.0,253.28,336519.0,256.75,257.16,253.0,253.28,336519.0
2022-11-07 09:50:00,253.32,254.34,252.84,253.41,255477.0,253.32,254.34,252.84,253.41,255477.0
2022-11-07 10:00:00,253.38,254.85,252.62,253.31,303890.0,253.38,254.85,252.62,253.31,303890.0
2022-11-07 10:10:00,253.21,256.23,253.1,254.48,275536.0,253.21,256.23,253.1,254.48,275536.0
2022-11-07 10:20:00,254.37,254.37,252.62,253.4,147556.0,254.37,254.37,252.62,253.4,147556.0
2022-11-07 10:30:00,253.52,254.33,252.09,252.78,168490.0,253.52,254.33,252.09,252.78,168490.0
2022-11-07 10:40:00,252.8,255.21,252.7,254.49,137629.0,252.8,255.21,252.7,254.49,137629.0
2022-11-07 10:50:00,254.37,256.94,254.24,256.84,186563.0,254.37,256.94,254.24,256.84,186563.0
2022-11-07 11:00:00,256.87,257.43,255.97,257.18,165532.0,256.87,257.43,255.97,257.18,165532.0
2022-11-07 11:10:00,257.2,257.29,255.89,256.61,105457.0,257.2,257.29,255.89,256.61,105457.0
2022-11-07 11:20:00,256.61,258.08,256.42,257.77,172502.0,256.61,258.08,256.42,257.77,172502.0
2022-11-07 11:30:00,257.75,258.06,256.5,257.05,135927.0,257.75,258.06,256.5,257.05,135927.0
2022-11-07 11:40:00,256.97,257.0,255.24,255.7,158210.0,256.97,257.0,255.24,255.7,158210.0
2022-11-07 11:50:00,255.7,255.8,254.14,254.23,70694.0,255.7,255.8,254.14,254.23,70694.0
2022-11-07 12:00:00,254.18,255.18,253.38,254.93,113660.0,254.18,255.18,253.38,254.93,113660.0
2022-11-07 12:10:00,254.98,255.26,253.84,254.78,73261.0,254.98,255.26,253.84,254.78,73261.0
2022-11-07 12:20:00,254.66,255.6,254.66,255.22,66735.0,254.66,255.6,254.66,255.22,66735.0
2022-11-07 12:30:00,255.22,255.24,254.27,254.49,43493.0,255.22,255.24,254.27,254.49,43493.0
2022-11-07 12:40:00,254.63,254.98,254.06,254.38,43078.0,254.63,254.98,254.06,254.38,43078.0
2022-11-07 12:50:00,254.39,254.39,253.92,254.15,37204.0,254.39,254.39,253.92,254.15,37204.0
2022-11-07 13:00:00,254.18,255.99,254.13,255.6,85079.0,254.18,255.99,254.13,255.6,85079.0
2022-11-07 13:10:00,255.55,256.08,255.25,255.96,56692.0,255.55,256.08,255.25,255.96,56692.0
2022-11-07 13:20:00,256.01,256.05,255.41,255.8,54585.0,256.01,256.05,255.41,255.8,54585.0
2022-11-07 13:30:00,255.75,255.8,254.89,255.02,39255.0,255.75,255.8,254.89,255.02,39255.0
2022-11-07 13:40:00,254.97,255.52,254.62,255.42,46843.0,254.97,255.52,254.62,255.42,46843.0
2022-11-07 13:50:00,255.34,255.57,254.96,255.57,22110.0,255.34,255.57,254.96,255.57,22110.0
2022-11-07 14:00:00,255.57,256.29,255.57,256.1,57995.0,255.57,256.29,255.57,256.1,57995.0
2022-11-07 14:10:00,256.14,258.09,255.93,258.02,124980.0,256.14,258.09,255.93,258.02,124980.0
2022-11-07 14:20:00,258.0,258.42,257.64,258.05,113222.0,258.0,258.42,257.64,258.05,113222.0
2022-11-07 14:30:00,258.18,258.3,257.85,257.87,86722.0,258.18,258.3,257.85,257.87,86722.0
2022-11-07 14:40:00,257.88,258.2,257.28,257.55,50148.0,257.88,258.2,257.28,257.55,50148.0
2022-11-07 14:50:00,257.55,257.74,256.83,256.93,81157.0,257.55,257.74,256.83,256.93,81157.0
2022-11-07 15:00:00,256.91,257.91,256.88,257.58,73029.0,256.91,257.91,256.88,257.58,73029.0
2022-11-07 15:10:00,257.69,258.72,257.6,258.53,88580.0,257.69,258.72,257.6,258.53,88580.0
2022-11-07 15:20:00,258.46,258.88,257.91,258.71,74530.0,258.46,258.88,257.91,258.71,74530.0
2022-11-07 15:30:00,258.66,259.49,258.61,259.05,129521.0,258.66,259.49,258.61,259.05,129521.0
2022-11-07 15:40:00,259.08,259.4,258.79,259.4,105797.0,259.08,259.4,258.79,259.4,105797.0
2022-11-07 15:50:00,259.36,259.5,258.37,258.75,320292.0,259.36,259.5,258.37,258.75,320292.0
2022-11-08 09:30:00,259.86,262.28,258.72,261.13,475236.0,259.86,262.28,258.72,261.13,475236.0
2022-11-08 09:40:00,261.12,261.48,258.08,260.07,264089.0,261.12,261.48,258.08,260.07,264089.0
2022-11-08 09:50:00,260.12,261.9,259.37,259.72,138527.0,260.12,261.9,259.37,259.72,138527.0
2022-11-08 10:00:00,259.55,260.8,257.37,257.51,157612.0,259.55,260.8,257.37,257.51,157612.0
2022-11-08 10:10:00,257.43,259.59,256.88,259.01,105988.0,257.43,259.59,256.88,259.01,105988.0
2022-11-08 10:20:00,259.17,260.8,259.01,260.15,87510.0,259.17,260.8,259.01,260.15,87510.0
2022-11-08 10:30:00,260.15,262.3,260.14,261.65,110179.0,260.15,262.3,260.14,261.65,110179.0
2022-11-08 10:40:00,261.6,262.64,261.0,262.41,130292.0,261.6,262.64,261.0,262.41,130292.0
2022-11-08 10:50:00,262.48,262.48,261.0,261.5,91811.0,262.48,262.48,261.0,261.5,91811.0
2022-11-08 11:00:00,261.58,262.21,261.1,262.14,67347.0,261.58,262.21,261.1,262.14,67347.0
2022-11-08 11:10:00,262.21,263.09,262.21,262.88,115767.0,262.21,263.09,262.21,262.88,115767.0
2022-11-08 11:20:00,262.87,264.05,262.55,264.05,135430.0,262.87,264.05,262.55,264.05,135430.0
2022-11-08 11:30:00,264.02,264.55,263.51,264.26,138960.0,264.02,264.55,263.51,264.26,138960.0
2022-11-08 11:40:00,264.26,264.27,263.01,263.23,94470.0,264.26,264.27,263.01,263.23,94470.0
2022-11-08 11:50:00,263.16,264.06,263.1,263.59,80717.0,263.16,264.06,263.1,263.59,80717.0
2022-11-08 12:00:00,263.59,264.23,263.32,264.08,66508.0,263.59,264.23,263.32,264.08,66508.0
2022-11-08 12:10:00,264.17,264.68,263.15,263.92,94612.0,264.17,264.68,263.15,263.92,94612.0
2022-11-08 12:20:00,264.04,265.42,263.71,265.29,96585.0,264.04,265.42,263.71,265.29,96585.0
2022-11-08 12:30:00,265.35,265.6,264.63,265.38,84709.0,265.35,265.6,264.63,265.38,84709.0
2022-11-08 12:40:00,265.38,265.38,264.57,264.77,88019.0,265.38,265.38,264.57,264.77,88019.0
2022-11-08 12:50:00,264.71,265.04,264.03,264.85,84745.0,264.71,265.04,264.03,264.85,84745.0
2022-11-08 13:00:00,264.85,265.75,264.47,265.43,142497.0,264.85,265.75,264.47,265.43,142497.0
2022-11-08 13:10:00,265.36,266.08,265.09,265.63,145293.0,265.36,266.08,265.09,265.63,145293.0
2022-11-08 13:20:00,265.63,265.64,262.04,262.51,214468.0,265.63,265.64,262.04,262.51,214468.0
2022-11-08 13:30:00,262.5,263.11,261.53,262.72,170579.0,262.5,263.11,261.53,262.72,170579.0
2022-11-08 13:40:00,262.77,263.17,262.44,262.64,68328.0,262.77,263.17,262.44,262.64,68328.0
2022-11-08 13:50:00,262.68,263.95,262.24,263.12,183612.0,262.68,263.95,262.24,263.12,183612.0
2022-11-08 14:00:00,263.0,263.58,261.97,262.0,115403.0,263.0,263.58,261.97,262.0,115403.0
2022-11-08 14:10:00,261.94,263.12,261.69,261.97,71608.0,261.94,263.12,261.69,261.97,71608.0
2022-11-08 14:20:00,262.03,262.28,259.86,260.08,128613.0,262.03,262.28,259.86,260.08,128613.0
2022-11-08 14:30:00,260.0,261.85,259.06,261.77,116626.0,260.0,261.85,259.06,261.77,116626.0
2022-11-08 14:40:00,261.71,262.63,261.48,262.38,100952.0,261.71,262.63,261.48,262.38,100952.0
2022-11-08 14:50:00,262.43,262.8,261.67,261.75,53335.0,262.43,262.8,261.67,261.75,53335.0
2022-11-08 15:00:00,261.67,263.08,261.47,262.82,82084.0,261.67,263.08,261.47,262.82,82084.0
2022-11-08 15:10:00,262.77,263.69,262.42,263.55,65232.0,262.77,263.69,262.42,263.55,65232.0
2022-11-08 15:20:00,263.52,264.64,263.35,264.5,84987.0,263.52,264.64,263.35,264.5,84987.0
2022-11-08 15:30:00,264.5,265.65,264.5,264.68,140267.0,264.5,265.65,264.5,264.68,140267.0
2022-11-08 15:40:00,264.81,265.47,264.15,265.1,123968.0,264.81,265.47,264.15,265.1,123968.0
2022-11-08 15:50:00,265.25,265.37,263.14,263.43,251462.0,265.25,265.37,263.14,263.43,251462.0
2022-11-09 09:30:00,259.67,260.9,258.19,259.43,399067.0,259.67,260.9,258.19,259.43,399067.0
2022-11-09 09:40:00,259.27,260.2,256.96,257.46,273663.0,259.27,260.2,256.96,257.46,273663.0
2022-11-09 09:50:00,257.29,257.82,255.8,257.16,245857.0,257.29,257.82,255.8,257.16,245857.0
2022-11-09 10:00:00,257.12,259.5,257.01,259.48,357915.0,257.12,259.5,257.01,259.48,357915.0
2022-11-09 10:10:00,259.54,259.88,258.52,259.69,162863.0,259.54,259.88,258.52,259.69,162863.0
2022-11-09 10:20:00,259.76,260.18,257.08,257.34,170897.0,259.76,260.18,257.08,257.34,170897.0
2022-11-09 10:30:00,257.32,257.75,256.01,257.5,157712.0,257.32,257.75,256.01,257.5,157712.0
2022-11-09 10:40:00,257.64,258.02,256.91,257.74,114715.0,257.64,258.02,256.91,257.74,114715.0
2022-11-09 10:50:00,257.76,257.81,255.9,256.19,90733.0,257.76,257.81,255.9,256.19,90733.0
2022-11-09 11:00:00,256.17,257.09,255.75,256.41,135124.0,256.17,257.09,255.75,256.41,135124.0
2022-11-09 11:10:00,256.28,257.41,255.96,257.13,98979.0,256.28,257.41,255.96,257.13,98979.0
2022-11-09 11:20:00,257.07,258.09,256.8,257.26,104530.0,257.07,258.09,256.8,257.26,104530.0
2022-11-09 11:30:00,257.19,257.4,256.42,257.13,68579.0,257.19,257.4,256.42,257.13,68579.0
2022-11-09 11:40:00,257.12,258.51,256.99,258.0,105618.0,257.12,258.51,256.99,258.0,105618.0
2022-11-09 11:50:00,257.89,258.21,257.0,257.25,57613.0,257.89,258.21,257.0,257.25,57613.0
2022-11-09 12:00:00,257.19,257.36,256.51,256.9,54877.0,257.19,257.36,256.51,256.9,54877.0
2022-11-09 12:10:00,256.91,256.91,256.13,256.3,52249.0,256.91,256.91,256.13,256.3,52249.0
2022-11-09 12:20:00,256.28,257.3,256.15,257.26,108595.0,256.28,257.3,256.15,257.26,108595.0
2022-11-09 12:30:00,257.27,257.64,256.94,257.59,119454.0,257.27,257.64,256.94,257.59,119454.0
2022-11-09 12:40:00,257.55,257.8,256.64,257.53,150177.0,257.55,257.8,256.64,257.53,150177.0
2022-11-09 12:50:00,257.56,258.58,257.48,258.03,110378.0,257.56,258.58,257.48,258.03,110378.0
2022-11-09 13:00:00,258.03,258.64,257.4,258.2,73638.0,258.03,258.64,257.4,258.2,73638.0
2022-11-09 13:10:00,258.2,258.7,257.88,258.31,59343.0,258.2,258.7,257.88,258.31,59343.0
2022-11-09 13:20:00,258.36,258.57,257.9,258.28,64190.0,258.36,258.57,257.9,258.28,64190.0
2022-11-09 13:30:00,258.14,258.27,256.5,256.88,92296.0,258.14,258.27,256.5,256.88,92296.0
2022-11-09 13:40:00,256.86,257.07,256.41,256.6,70298.0,256.86,257.07,256.41,256.6,70298.0
2022-11-09 13:50:00,256.56,256.76,255.77,256.43,76481.0,256.56,256.76,255.77,256.43,76481.0
2022-11-09 14:00:00,256.46,257.11,256.03,256.93,56633.0,256.46,257.11,256.03,256.93,56633.0
2022-11-09 14:10:00,257.01,257.25,256.75,257.1,57410.0,257.01,257.25,256.75,257.1,57410.0
2022-11-09 14:20:00,257.15,257.27,256.43,257.25,41133.0,257.15,257.27,256.43,257.25,41133.0
2022-11-09 14:30:00,257.21,257.24,255.3,255.58,56796.0,257.21,257.24,255.3,255.58,56796.0
2022-11-09 14:40:00,255.54,256.23,255.29,255.67,54189.0,255.54,256.23,255.29,255.67,54189.0
2022-11-09 14:50:00,255.67,256.04,255.35,255.68,61768.0,255.67,256.04,255.35,255.68,61768.0
2022-11-09 15:00:00,255.67,257.02,255.61,256.71,61762.0,255.67,257.02,255.61,256.71,61762.0
2022-11-09 15:10:00,256.7,256.85,256.26,256.66,52876.0,256.7,256.85,256.26,256.66,52876.0
2022-11-09 15:20:00,256.6,256.81,255.99,256.31,62207.0,256.6,256.81,255.99,256.31,62207.0
2022-11-09 15:30:00,256.35,256.49,255.65,255.7,83619.0,256.35,256.49,255.65,255.7,83619.0
2022-11-09 15:40:00,255.7,255.76,254.22,254.5,162485.0,255.7,255.76,254.22,254.5,162485.0
2022-11-09 15:50:00,254.52,255.33,254.28,254.66,319170.0,254.52,255.33,254.28,254.66,319170.0
2022-11-10 09:30:00,265.99,268.47,262.69,262.94,473767.0,265.99,268.47,262.69,262.94,473767.0
2022-11-10 09:40:00,262.92,263.41,260.09,262.93,343252.0,262.92,263.41,260.09,262.93,343252.0
2022-11-10 09:50:00,263.09,267.45,262.96,267.31,325565.0,263.09,267.45,262.96,267.31,325565.0
2022-11-10 10:00:00,267.44,269.74,267.41,269.39,282235.0,267.44,269.74,267.41,269.39,282235.0
2022-11-10 10:10:00,269.39,270.38,267.24,267.34,222455.0,269.39,270.38,267.24,267.34,222455.0
2022-11-10 10:20:00,267.4,268.49,266.13,266.76,157907.0,267.4,268.49,266.13,266.76,157907.0
2022-11-10 10:30:00,266.64,267.0,264.89,265.0,147005.0,266.64,267.0,264.89,265.0,147005.0
2022-11-10 10:40:00,264.94,268.0,264.83,267.96,152982.0,264.94,268.0,264.83,267.96,152982.0
2022-11-10 10:50:00,268.0,268.78,267.36,268.4,137675.0,268.0,268.78,267.36,268.4,137675.0
2022-11-10 11:00:00,268.4,269.02,267.41,267.79,117868.0,268.4,269.02,267.41,267.79,117868.0
2022-11-10 11:10:00,267.92,269.7,267.68,268.95,88967.0,267.92,269.7,267.68,268.95,88967.0
2022-11-10 11:20:00,268.99,269.66,268.61,269.57,92117.0,268.99,269.66,268.61,269.57,92117.0
2022-11-10 11:30:00,269.57,270.55,269.31,270.55,152122.0,269.57,270.55,269.31,270.55,152122.0
2022-11-10 11:40:00,270.47,271.17,269.94,271.14,124721.0,270.47,271.17,269.94,271.14,124721.0
2022-11-10 11:50:00,271.12,271.78,270.63,271.77,121195.0,271.12,271.78,270.63,271.77,121195.0
2022-11-10 12:00:00,271.72,271.73,270.35,270.64,114056.0,271.72,271.73,270.35,270.64,114056.0
2022-11-10 12:10:00,270.65,270.66,269.49,269.74,101602.0,270.65,270.66,269.49,269.74,101602.0
2022-11-10 12:20:00,269.7,270.23,269.03,269.96,87492.0,269.7,270.23,269.03,269.96,87492.0
2022-11-10 12:30:00,269.95,270.06,268.65,268.7,109101.0,269.95,270.06,268.65,268.7,109101.0
2022-11-10 12:40:00,268.69,269.89,268.48,269.44,99204.0,268.69,269.89,268.48,269.44,99204.0
2022-11-10 12:50:00,269.45,270.89,269.29,269.63,127267.0,269.45,270.89,269.29,269.63,127267.0
2022-11-10 13:00:00,269.63,270.51,269.18,270.06,98519.0,269.63,270.51,269.18,270.06,98519.0
2022-11-10 13:10:00,270.1,270.61,269.57,269.79,121775.0,270.1,270.61,269.57,269.79,121775.0
2022-11-10 13:20:00,269.81,270.02,269.05,269.39,98917.0,269.81,270.02,269.05,269.39,98917.0
2022-11-10 13:30:00,269.43,270.47,268.91,270.04,102619.0,269.43,270.47,268.91,270.04,102619.0
2022-11-10 13:40:00,270.07,271.64,270.0,271.3,74950.0,270.07,271.64,270.0,271.3,74950.0
2022-11-10 13:50:00,271.34,271.69,270.91,271.6,70017.0,271.34,271.69,270.91,271.6,70017.0
2022-11-10 14:00:00,271.56,272.2,271.17,271.4,88072.0,271.56,272.2,271.17,271.4,88072.0
2022-11-10 14:10:00,271.4,271.66,271.03,271.49,55776.0,271.4,271.66,271.03,271.49,55776.0
2022-11-10 14:20:00,271.41,272.55,271.16,272.54,91555.0,271.41,272.55,271.16,272.54,91555.0
2022-11-10 14:30:00,272.53,272.68,271.27,271.7,106991.0,272.53,272.68,271.27,271.7,106991.0
2022-11-10 14:40:00,271.72,272.33,271.49,272.04,66748.0,271.72,272.33,271.49,272.04,66748.0
2022-11-10 14:50:00,272.09,272.79,271.95,272.45,84545.0,272.09,272.79,271.95,272.45,84545.0
2022-11-10 15:00:00,272.38,273.32,272.1,273.23,72505.0,272.38,273.32,272.1,273.23,72505.0
2022-11-10 15:10:00,273.26,273.64,272.82,273.43,144208.0,273.26,273.64,272.82,273.43,144208.0
2022-11-10 15:20:00,273.4,273.71,273.03,273.6,116208.0,273.4,273.71,273.03,273.6,116208.0
2022-11-10 15:30:00,273.6,274.03,273.1,274.0,152166.0,273.6,274.03,273.1,274.0,152166.0
2022-11-10 15:40:00,274.01,274.4,273.71,274.06,191013.0,274.01,274.4,273.71,274.06,191013.0
2022-11-10 15:50:00,274.0,275.36,273.99,275.02,499182.0,274.0,275.36,273.99,275.02,499182.0
2022-11-11 09:30:00,274.05,278.25,271.55,276.98,389844.0,274.05,278.25,271.55,276.98,389844.0
2022-11-11 09:40:00,277.06,279.48,276.04,279.48,281303.0,277.06,279.48,276.04,279.48,281303.0
2022-11-11 09:50:00,279.5,280.22,277.09,278.25,330137.0,279.5,280.22,277.09,278.25,330137.0
2022-11-11 10:00:00,278.18,279.54,276.91,279.15,282785.0,278.18,279.54,276.91,279.15,282785.0
2022-11-11 10:10:00,279.33,282.68,278.54,281.78,322142.0,279.33,282.68,278.54,281.78,322142.0
2022-11-11 10:20:00,281.84,283.04,280.8,282.84,242467.0,281.84,283.04,280.8,282.84,242467.0
2022-11-11 10:30:00,282.97,283.23,281.06,282.18,221070.0,282.97,283.23,281.06,282.18,221070.0
2022-11-11 10:40:00,282.13,282.83,281.15,282.7,103866.0,282.13,282.83,281.15,282.7,103866.0
2022-11-11 10:50:00,282.77,283.57,281.93,283.43,147134.0,282.77,283.57,281.93,283.43,147134.0
2022-11-11 11:00:00,283.41,284.16,282.72,282.92,123511.0,283.41,284.16,282.72,282.92,123511.0
2022-11-11 11:10:00,282.91,283.57,282.08,283.4,138801.0,282.91,283.57,282.08,283.4,138801.0
2022-11-11 11:20:00,283.48,283.67,281.95,282.0,119351.0,283.48,283.67,281.95,282.0,119351.0
2022-11-11 11:30:00,281.91,282.22,281.41,281.82,110985.0,281.91,282.22,281.41,281.82,110985.0
2022-11-11 11:40:00,281.85,283.3,281.78,283.17,73461.0,281.85,283.3,281.78,283.17,73461.0
2022-11-11 11:50:00,283.25,284.8,283.21,284.55,109001.0,283.25,284.8,283.21,284.55,109001.0
2022-11-11 12:00:00,284.53,284.7,283.08,283.41,80554.0,284.53,284.7,283.08,283.41,80554.0
2022-11-11 12:10:00,283.41,285.38,283.4,285.38,125490.0,283.41,285.38,283.4,285.38,125490.0
2022-11-11 12:20:00,285.34,285.8,285.0,285.05,79922.0,285.34,285.8,285.0,285.05,79922.0
2022-11-11 12:30:00,285.08,285.95,284.86,285.12,75874.0,285.08,285.95,284.86,285.12,75874.0
2022-11-11 12:40:00,285.1,285.24,284.51,285.13,65280.0,285.1,285.24,284.51,285.13,65280.0
2022-11-11 12:50:00,285.2,286.48,285.02,286.46,75683.0,285.2,286.48,285.02,286.46,75683.0
2022-11-11 13:00:00,286.46,287.4,286.42,287.32,96099.0,286.46,287.4,286.42,287.32,96099.0
2022-11-11 13:10:00,287.35,287.48,286.7,287.37,80569.0,287.35,287.48,286.7,287.37,80569.0
2022-11-11 13:20:00,287.31,287.79,287.05,287.51,65787.0,287.31,287.79,287.05,287.51,65787.0
2022-11-11 13:30:00,287.58,288.0,286.76,287.12,95419.0,287.58,288.0,286.76,287.12,95419.0
2022-11-11 13:40:00,287.31,287.62,286.92,287.43,84041.0,287.31,287.62,286.92,287.43,84041.0
2022-11-11 13:50:00,287.43,288.5,287.2,288.34,89386.0,287.43,288.5,287.2,288.34,89386.0
2022-11-11 14:00:00,288.4,288.51,287.53,288.39,83242.0,288.4,288.51,287.53,288.39,83242.0
2022-11-11 14:10:00,288.34,288.47,287.89,288.44,83215.0,288.34,288.47,287.89,288.44,83215.0
2022-11-11 14:20:00,288.45,289.88,288.45,288.92,279360.0,288.45,289.88,288.45,288.92,279360.0
2022-11-11 14:30:00,288.89,289.18,288.42,289.06,130192.0,288.89,289.18,288.42,289.06,130192.0
2022-11-11 14:40:00,289.03,289.13,288.14,288.25,115118.0,289.03,289.13,288.14,288.25,115118.0
2022-11-11 14:50:00,288.22,289.08,287.86,288.93,135737.0,288.22,289.08,287.86,288.93,135737.0
2022-11-11 15:00:00,288.99,289.07,287.0,287.08,219306.0,288.99,289.07,287.0,287.08,219306.0
2022-11-11 15:10:00,287.07,287.88,286.36,287.83,231839.0,287.07,287.88,286.36,287.83,231839.0
2022-11-11 15:20:00,287.88,288.94,287.52,288.66,167268.0,287.88,288.94,287.52,288.66,167268.0
2022-11-11 15:30:00,288.65,289.62,288.28,289.28,171733.0,288.65,289.62,288.28,289.28,171733.0
2022-11-11 15:40:00,289.29,290.19,289.0,290.07,243181.0,289.29,290.19,289.0,290.07,243181.0
2022-11-11 15:50:00,290.1,290.66,289.76,290.09,499352.0,290.1,290.66,289.76,290.09,499352.0
2022-11-14 09:30:00,290.06,292.49,288.19,292.34,434617.0,290.06,292.49,288.19,292.34,434617.0
2022-11-14 09:40:00,292.35,295.33,291.88,294.32,540380.0,292.35,295.33,291.88,294.32,540380.0
2022-11-14 09:50:00,294.39,296.49,293.53,295.88,411660.0,294.39,296.49,293.53,295.88,411660.0
2022-11-14 10:00:00,295.82,301.34,295.64,298.95,666580.0,295.82,301.34,295.64,298.95,666580.0
2022-11-14 10:10:00,299.04,299.95,298.16,298.87,328933.0,299.04,299.95,298.16,298.87,328933.0
2022-11-14 10:20:00,298.73,299.07,296.06,297.15,237848.0,298.73,299.07,296.06,297.15,237848.0
2022-11-14 10:30:00,297.37,299.15,297.05,299.02,225112.0,297.37,299.15,297.05,299.02,225112.0
2022-11-14 10:40:00,299.1,301.42,299.1,300.96,352834.0,299.1,301.42,299.1,300.96,352834.0
2022-11-14 10:50:00,300.86,303.44,300.65,302.25,402604.0,300.86,303.44,300.65,302.25,402604.0
2022-11-14 11:00:00,302.21,302.91,301.28,301.48,283735.0,302.21,302.91,301.28,301.48,283735.0
2022-11-14 11:10:00,301.53,301.69,297.64,298.22,317788.0,301.53,301.69,297.64,298.22,317788.0
2022-11-14 11:20:00,298.21,299.41,297.29,297.73,268544.0,298.21,299.41,297.29,297.73,268544.0
2022-11-14 11:30:00,297.73,299.93,297.22,299.6,211153.0,297.73,299.93,297.22,299.6,211153.0
2022-11-14 11:40:00,299.69,301.99,299.03,301.92,209089.0,299.69,301.99,299.03,301.92,209089.0
2022-11-14 11:50:00,302.0,302.62,300.73,302.39,163233.0,302.0,302.62,300.73,302.39,163233.0
2022-11-14 12:00:00,302.33,304.64,301.88,303.43,270517.0,302.33,304.64,301.88,303.43,270517.0
2022-11-14 12:10:00,303.46,303.99,302.19,302.39,176921.0,303.46,303.99,302.19,302.39,176921.0
2022-11-14 12:20:00,302.15,303.23,301.2,303.13,144188.0,302.15,303.23,301.2,303.13,144188.0
2022-11-14 12:30:00,303.25,304.22,302.58,303.93,136564.0,303.25,304.22,302.58,303.93,136564.0
2022-11-14 12:40:00,303.94,304.05,302.85,303.06,144482.0,303.94,304.05,302.85,303.06,144482.0
2022-11-14 12:50:00,303.06,304.07,302.61,303.16,126926.0,303.06,304.07,302.61,303.16,126926.0
2022-11-14 13:00:00,303.11,303.67,302.8,303.05,122135.0,303.11,303.67,302.8,303.05,122135.0
2022-11-14 13:10:00,303.12,304.87,302.72,304.24,173502.0,303.12,304.87,302.72,304.24,173502.0
2022-11-14 13:20:00,304.24,306.33,304.24,306.07,292694.0,304.24,306.33,304.24,306.07,292694.0
2022-11-14 13:30:00,306.04,307.2,305.74,306.93,291986.0,306.04,307.2,305.74,306.93,291986.0
2022-11-14 13:40:00,306.88,309.49,306.78,308.94,423224.0,306.88,309.49,306.78,308.94,423224.0
2022-11-14 13:50:00,309.01,310.21,308.94,309.31,423892.0,309.01,310.21,308.94,309.31,423892.0
2022-11-14 14:00:00,309.36,310.65,308.46,309.16,386083.0,309.36,310.65,308.46,309.16,386083.0
2022-11-14 14:10:00,309.16,309.97,308.77,309.57,198638.0,309.16,309.97,308.77,309.57,198638.0
2022-11-14 14:20:00,309.56,310.0,308.51,309.88,224830.0,309.56,310.0,308.51,309.88,224830.0
2022-11-14 14:30:00,309.88,311.0,308.4,308.5,355892.0,309.88,311.0,308.4,308.5,355892.0
2022-11-14 14:40:00,308.49,309.0,307.19,307.35,291954.0,308.49,309.0,307.19,307.35,291954.0
2022-11-14 14:50:00,307.35,308.29,307.16,307.31,270256.0,307.35,308.29,307.16,307.31,270256.0
2022-11-14 15:00:00,307.29,308.07,306.4,306.44,308283.0,307.29,308.07,306.4,306.44,308283.0
2022-11-14 15:10:00,306.43,306.49,303.18,304.24,566366.0,306.43,306.49,303.18,304.24,566366.0
2022-11-14 15:20:00,304.25,304.71,303.5,303.91,343462.0,304.25,304.71,303.5,303.91,343462.0
2022-11-14 15:30:00,303.95,304.69,301.71,302.76,514521.0,303.95,304.69,301.71,302.76,514521.0
2022-11-14 15:40:00,302.77,302.85,300.32,300.58,423690.0,302.77,302.85,300.32,300.58,423690.0
2022-11-14 15:50:00,300.63,301.38,298.71,299.28,878541.0,300.63,301.38,298.71,299.28,878541.0
2022-11-15 09:30:00,309.4,312.71,307.1,311.9,850306.0,309.4,312.71,307.1,311.9,850306.0
2022-11-15 09:40:00,311.91,312.26,306.21,307.11,536720.0,311.91,312.26,306.21,307.11,536720.0
2022-11-15 09:50:00,307.11,312.13,307.03,311.95,505376.0,307.11,312.13,307.03,311.95,505376.0
2022-11-15 10:00:00,311.82,312.58,308.7,310.17,413352.0,311.82,312.58,308.7,310.17,413352.0
2022-11-15 10:10:00,310.03,312.22,310.03,310.54,310397.0,310.03,312.22,310.03,310.54,310397.0
2022-11-15 10:20:00,310.53,311.55,309.52,310.88,273921.0,310.53,311.55,309.52,310.88,273921.0
2022-11-15 10:30:00,310.88,311.19,309.06,310.29,208038.0,310.88,311.19,309.06,310.29,208038.0
2022-11-15 10:40:00,310.24,311.0,308.91,309.72,228623.0,310.24,311.0,308.91,309.72,228623.0
2022-11-15 10:50:00,309.51,311.46,308.44,310.74,264137.0,309.51,311.46,308.44,310.74,264137.0
2022-11-15 11:00:00,310.74,311.28,308.89,310.42,258421.0,310.74,311.28,308.89,310.42,258421.0
2022-11-15 11:10:00,310.33,311.48,309.32,309.81,233950.0,310.33,311.48,309.32,309.81,233950.0
2022-11-15 11:20:00,309.95,310.67,309.29,309.98,138857.0,309.95,310.67,309.29,309.98,138857.0
2022-11-15 11:30:00,310.0,312.14,309.99,311.02,243497.0,310.0,312.14,309.99,311.02,243497.0
2022-11-15 11:40:00,311.04,311.57,310.62,310.73,153194.0,311.04,311.57,310.62,310.73,153194.0
2022-11-15 11:50:00,310.63,311.5,310.33,311.37,112062.0,310.63,311.5,310.33,311.37,112062.0
2022-11-15 12:00:00,311.37,311.4,309.54,310.21,141918.0,311.37,311.4,309.54,310.21,141918.0
2022-11-15 12:10:00,310.29,310.78,309.95,310.51,85206.0,310.29,310.78,309.95,310.51,85206.0
2022-11-15 12:20:00,310.54,310.84,309.73,310.65,136573.0,310.54,310.84,309.73,310.65,136573.0
2022-11-15 12:30:00,310.47,311.61,310.25,311.19,239387.0,310.47,311.61,310.25,311.19,239387.0
2022-11-15 12:40:00,311.22,311.64,310.21,311.09,120816.0,311.22,311.64,310.21,311.09,120816.0
2022-11-15 12:50:00,310.95,311.15,309.9,310.35,90922.0,310.95,311.15,309.9,310.35,90922.0
2022-11-15 13:00:00,310.38,311.25,310.09,310.64,88043.0,310.38,311.25,310.09,310.64,88043.0
2022-11-15 13:10:00,310.64,311.45,308.4,308.44,242457.0,310.64,311.45,308.4,308.44,242457.0
2022-11-15 13:20:00,308.37,308.45,304.8,305.81,323195.0,308.37,308.45,304.8,305.81,323195.0
2022-11-15 13:30:00,305.8,306.73,303.31,304.04,237016.0,305.8,306.73,303.31,304.04,237016.0
2022-11-15 13:40:00,304.04,307.25,302.55,305.67,312506.0,304.04,307.25,302.55,305.67,312506.0
2022-11-15 13:50:00,305.54,306.99,305.51,306.02,159363.0,305.54,306.99,305.51,306.02,159363.0
2022-11-15 14:00:00,306.02,307.08,304.43,307.08,186625.0,306.02,307.08,304.43,307.08,186625.0
2022-11-15 14:10:00,306.9,309.53,306.9,309.38,244686.0,306.9,309.53,306.9,309.38,244686.0
2022-11-15 14:20:00,309.47,310.36,308.83,309.43,195593.0,309.47,310.36,308.83,309.43,195593.0
2022-11-15 14:30:00,309.44,309.89,308.7,309.19,178091.0,309.44,309.89,308.7,309.19,178091.0
2022-11-15 14:40:00,309.28,309.93,308.37,308.77,103556.0,309.28,309.93,308.37,308.77,103556.0
2022-11-15 14:50:00,308.68,310.22,308.15,309.45,169781.0,308.68,310.22,308.15,309.45,169781.0
2022-11-15 15:00:00,309.42,310.32,308.77,309.02,162997.0,309.42,310.32,308.77,309.02,162997.0
2022-11-15 15:10:00,309.08,309.99,308.84,309.94,111509.0,309.08,309.99,308.84,309.94,111509.0
2022-11-15 15:20:00,309.92,310.74,309.5,310.03,182275.0,309.92,310.74,309.5,310.03,182275.0
2022-11-15 15:30:00,310.07,310.07,309.15,309.92,176151.0,310.07,310.07,309.15,309.92,176151.0
2022-11-15 15:40:00,309.92,310.59,309.57,310.03,173870.0,309.92,310.59,309.57,310.03,173870.0
2022-11-15 15:50:00,310.07,310.56,309.51,310.28,408191.0,310.07,310.56,309.51,310.28,408191.0
2022-11-16 09:30:00,309.29,309.94,305.48,306.69,367002.0,309.29,309.94,305.48,306.69,367002.0
2022-11-16 09:40:00,306.79,307.42,304.2,304.89,262258.0,306.79,307.42,304.2,304.89,262258.0
2022-11-16 09:50:00,304.92,307.6,304.5,307.03,214117.0,304.92,307.6,304.5,307.03,214117.0
2022-11-16 10:00:00,306.99,308.33,306.18,306.99,206908.0,306.99,308.33,306.18,306.99,206908.0
2022-11-16 10:10:00,306.84,306.99,304.42,305.59,179345.0,306.84,306.99,304.42,305.59,179345.0
2022-11-16 10:20:00,305.55,306.92,305.55,306.49,114698.0,305.55,306.92,305.55,306.49,114698.0
2022-11-16 10:30:00,306.4,307.74,306.28,307.27,120956.0,306.4,307.74,306.28,307.27,120956.0
2022-11-16 10:40:00,307.3,307.55,305.83,306.25,123455.0,307.3,307.55,305.83,306.25,123455.0
2022-11-16 10:50:00,306.19,306.26,304.69,305.34,159501.0,306.19,306.26,304.69,305.34,159501.0
2022-11-16 11:00:00,305.27,305.86,304.9,305.06,92936.0,305.27,305.86,304.9,305.06,92936.0
2022-11-16 11:10:00,305.25,306.17,304.92,305.91,59630.0,305.25,306.17,304.92,305.91,59630.0
2022-11-16 11:20:00,305.77,306.3,305.5,305.8,60226.0,305.77,306.3,305.5,305.8,60226.0
2022-11-16 11:30:00,305.72,306.41,304.75,305.05,88904.0,305.72,306.41,304.75,305.05,88904.0
2022-11-16 11:40:00,305.15,305.62,304.28,305.0,87657.0,305.15,305.62,304.28,305.0,87657.0
2022-11-16 11:50:00,304.93,305.35,303.61,304.38,111549.0,304.93,305.35,303.61,304.38,111549.0
2022-11-16 12:00:00,304.26,305.4,304.22,305.25,61734.0,304.26,305.4,304.22,305.25,61734.0
2022-11-16 12:10:00,305.21,305.62,304.95,305.2,52594.0,305.21,305.62,304.95,305.2,52594.0
2022-11-16 12:20:00,305.32,305.49,304.59,305.3,32581.0,305.32,305.49,304.59,305.3,32581.0
2022-11-16 12:30:00,305.34,306.86,305.25,306.63,84602.0,305.34,306.86,305.25,306.63,84602.0
2022-11-16 12:40:00,306.57,309.64,306.57,309.25,276998.0,306.57,309.64,306.57,309.25,276998.0
2022-11-16 12:50:00,309.3,309.73,308.43,309.17,139334.0,309.3,309.73,308.43,309.17,139334.0
2022-11-16 13:00:00,309.09,309.71,308.51,308.81,157121.0,309.09,309.71,308.51,308.81,157121.0
2022-11-16 13:10:00,308.87,309.54,308.62,309.16,59818.0,308.87,309.54,308.62,309.16,59818.0
2022-11-16 13:20:00,309.29,310.49,309.29,309.75,162692.0,309.29,310.49,309.29,309.75,162692.0
2022-11-16 13:30:00,309.76,310.04,307.9,308.38,192438.0,309.76,310.04,307.9,308.38,192438.0
2022-11-16 13:40:00,308.46,309.46,308.27,308.78,88895.0,308.46,309.46,308.27,308.78,88895.0
2022-11-16 13:50:00,308.63,308.9,306.12,306.36,140356.0,308.63,308.9,306.12,306.36,140356.0
2022-11-16 14:00:00,306.33,306.55,305.56,305.98,123605.0,306.33,306.55,305.56,305.98,123605.0
2022-11-16 14:10:00,306.0,306.0,304.68,305.13,92824.0,306.0,306.0,304.68,305.13,92824.0
2022-11-16 14:20:00,305.19,306.75,305.14,306.53,131105.0,305.19,306.75,305.14,306.53,131105.0
2022-11-16 14:30:00,306.59,307.07,305.37,306.66,94136.0,306.59,307.07,305.37,306.66,94136.0
2022-11-16 14:40:00,306.76,307.13,306.41,306.5,49380.0,306.76,307.13,306.41,306.5,49380.0
2022-11-16 14:50:00,306.57,307.46,306.49,307.41,81338.0,306.57,307.46,306.49,307.41,81338.0
2022-11-16 15:00:00,307.26,307.49,305.44,305.71,85664.0,307.26,307.49,305.44,305.71,85664.0
2022-11-16 15:10:00,305.76,306.11,304.83,304.96,86741.0,305.76,306.11,304.83,304.96,86741.0
2022-11-16 15:20:00,305.02,305.17,304.25,304.71,106967.0,305.02,305.17,304.25,304.71,106967.0
2022-11-16 15:30:00,304.69,304.93,303.77,304.28,103818.0,304.69,304.93,303.77,304.28,103818.0
2022-11-16 15:40:00,304.38,305.96,304.15,305.95,155936.0,304.38,305.96,304.15,305.95,155936.0
2022-11-16 15:50:00,305.98,306.82,305.87,306.09,354909.0,305.98,306.82,305.87,306.09,354909.0
2022-11-17 09:30:00,294.72,296.45,293.14,294.48,579725.0,294.72,296.45,293.14,294.48,579725.0
2022-11-17 09:40:00,294.47,294.69,292.28,293.53,419435.0,294.47,294.69,292.28,293.53,419435.0
2022-11-17 09:50:00,293.65,293.97,291.52,291.81,248662.0,293.65,293.97,291.52,291.81,248662.0
2022-11-17 10:00:00,291.91,293.44,291.53,291.97,207088.0,291.91,293.44,291.53,291.97,207088.0
2022-11-17 10:10:00,291.99,293.3,291.72,293.06,173658.0,291.99,293.3,291.72,293.06,173658.0
2022-11-17 10:20:00,293.26,294.0,292.92,293.14,273494.0,293.26,294.0,292.92,293.14,273494.0
2022-11-17 10:30:00,293.0,293.09,291.0,292.84,233799.0,293.0,293.09,291.0,292.84,233799.0
2022-11-17 10:40:00,292.76,294.1,292.12,292.93,166847.0,292.76,294.1,292.12,292.93,166847.0
2022-11-17 10:50:00,293.01,294.5,292.97,293.88,147427.0,293.01,294.5,292.97,293.88,147427.0
2022-11-17 11:00:00,293.79,295.0,293.79,294.11,149835.0,293.79,295.0,293.79,294.11,149835.0
2022-11-17 11:10:00,294.14,294.14,293.5,293.94,73915.0,294.14,294.14,293.5,293.94,73915.0
2022-11-17 11:20:00,293.93,295.29,292.84,295.01,112984.0,293.93,295.29,292.84,295.01,112984.0
2022-11-17 11:30:00,295.06,296.3,294.61,295.61,160901.0,295.06,296.3,294.61,295.61,160901.0
2022-11-17 11:40:00,295.58,295.8,294.66,295.1,76784.0,295.58,295.8,294.66,295.1,76784.0
2022-11-17 11:50:00,295.1,296.0,294.36,295.75,201490.0,295.1,296.0,294.36,295.75,201490.0
2022-11-17 12:00:00,295.78,297.8,295.72,297.38,284118.0,295.78,297.8,295.72,297.38,284118.0
2022-11-17 12:10:00,297.39,298.2,296.77,297.4,204952.0,297.39,298.2,296.77,297.4,204952.0
2022-11-17 12:20:00,297.43,297.52,296.21,296.21,75960.0,297.43,297.52,296.21,296.21,75960.0
2022-11-17 12:30:00,296.27,297.79,296.16,297.72,88566.0,296.27,297.79,296.16,297.72,88566.0
2022-11-17 12:40:00,297.72,298.43,297.3,298.07,167920.0,297.72,298.43,297.3,298.07,167920.0
2022-11-17 12:50:00,298.17,298.96,297.67,298.68,147012.0,298.17,298.96,297.67,298.68,147012.0
2022-11-17 13:00:00,298.72,299.29,298.5,299.0,125413.0,298.72,299.29,298.5,299.0,125413.0
2022-11-17 13:10:00,298.97,299.82,298.68,299.01,110624.0,298.97,299.82,298.68,299.01,110624.0
2022-11-17 13:20:00,299.07,299.16,297.56,297.62,96632.0,299.07,299.16,297.56,297.62,96632.0
2022-11-17 13:30:00,297.74,299.05,297.55,298.87,87233.0,297.74,299.05,297.55,298.87,87233.0
2022-11-17 13:40:00,298.91,298.91,297.69,297.83,68698.0,298.91,298.91,297.69,297.83,68698.0
2022-11-17 13:50:00,297.81,298.74,297.3,298.5,74904.0,297.81,298.74,297.3,298.5,74904.0
2022-11-17 14:00:00,298.44,299.1,297.42,297.43,107199.0,298.44,299.1,297.42,297.43,107199.0
2022-11-17 14:10:00,297.37,297.5,296.31,296.51,86433.0,297.37,297.5,296.31,296.51,86433.0
2022-11-17 14:20:00,296.51,296.71,295.96,296.49,94817.0,296.51,296.71,295.96,296.49,94817.0
2022-11-17 14:30:00,296.62,297.27,295.78,296.14,129284.0,296.62,297.27,295.78,296.14,129284.0
2022-11-17 14:40:00,296.2,297.13,296.03,296.54,109848.0,296.2,297.13,296.03,296.54,109848.0
2022-11-17 14:50:00,296.5,296.68,295.72,295.85,108203.0,296.5,296.68,295.72,295.85,108203.0
2022-11-17 15:00:00,295.91,296.05,294.54,294.71,121323.0,295.91,296.05,294.54,294.71,121323.0
2022-11-17 15:10:00,294.74,294.74,293.71,293.9,128926.0,294.74,294.74,293.71,293.9,128926.0
2022-11-17 15:20:00,293.91,294.07,293.13,293.72,135771.0,293.91,294.07,293.13,293.72,135771.0
2022-11-17 15:30:00,293.67,294.84,293.63,294.64,166724.0,293.67,294.84,293.63,294.64,166724.0
2022-11-17 15:40:00,294.68,295.31,294.64,295.0,226135.0,294.68,295.31,294.64,295.0,226135.0
2022-11-17 15:50:00,295.05,295.44,294.5,295.36,511971.0,295.05,295.44,294.5,295.36,511971.0
2022-11-18 09:30:00,297.33,298.0,293.11,294.78,386051.0,297.33,298.0,293.11,294.78,386051.0
2022-11-18 09:40:00,294.71,296.1,292.71,293.1,205270.0,294.71,296.1,292.71,293.1,205270.0
2022-11-18 09:50:00,293.12,294.35,292.67,293.05,148335.0,293.12,294.35,292.67,293.05,148335.0
2022-11-18 10:00:00,292.94,292.95,289.49,290.63,327803.0,292.94,292.95,289.49,290.63,327803.0
2022-11-18 10:10:00,290.68,292.4,290.6,291.85,206836.0,290.68,292.4,290.6,291.85,206836.0
2022-11-18 10:20:00,291.82,292.83,291.72,292.7,158633.0,291.82,292.83,291.72,292.7,158633.0
2022-11-18 10:30:00,292.67,293.19,291.02,291.34,215810.0,292.67,293.19,291.02,291.34,215810.0
2022-11-18 10:40:00,291.27,292.21,290.52,290.97,100257.0,291.27,292.21,290.52,290.97,100257.0
2022-11-18 10:50:00,290.95,291.65,289.61,290.02,134921.0,290.95,291.65,289.61,290.02,134921.0
2022-11-18 11:00:00,290.2,290.4,288.5,288.89,175156.0,290.2,290.4,288.5,288.89,175156.0
2022-11-18 11:10:00,288.86,289.43,288.06,289.25,182084.0,288.86,289.43,288.06,289.25,182084.0
2022-11-18 11:20:00,289.34,290.62,289.16,290.05,127216.0,289.34,290.62,289.16,290.05,127216.0
2022-11-18 11:30:00,290.01,290.85,289.37,289.72,118992.0,290.01,290.85,289.37,289.72,118992.0
2022-11-18 11:40:00,289.8,290.45,289.4,289.5,85383.0,289.8,290.45,289.4,289.5,85383.0
2022-11-18 11:50:00,289.61,290.11,289.46,289.55,42584.0,289.61,290.11,289.46,289.55,42584.0
2022-11-18 12:00:00,289.71,289.96,288.97,289.44,77146.0,289.71,289.96,288.97,289.44,77146.0
2022-11-18 12:10:00,289.51,289.95,288.16,288.17,76547.0,289.51,289.95,288.16,288.17,76547.0
2022-11-18 12:20:00,288.21,289.0,288.16,288.83,53562.0,288.21,289.0,288.16,288.83,53562.0
2022-11-18 12:30:00,288.83,289.83,288.64,289.78,70872.0,288.83,289.83,288.64,289.78,70872.0
2022-11-18 12:40:00,289.8,289.86,288.69,288.88,44824.0,289.8,289.86,288.69,288.88,44824.0
2022-11-18 12:50:00,289.0,289.22,288.25,288.6,56163.0,289.0,289.22,288.25,288.6,56163.0
2022-11-18 13:00:00,288.66,288.75,287.45,288.08,150307.0,288.66,288.75,287.45,288.08,150307.0
2022-11-18 13:10:00,288.05,288.86,287.87,288.11,67657.0,288.05,288.86,287.87,288.11,67657.0
2022-11-18 13:20:00,288.31,289.69,287.87,289.65,50150.0,288.31,289.69,287.87,289.65,50150.0
2022-11-18 13:30:00,289.64,289.72,288.64,288.8,51589.0,289.64,289.72,288.64,288.8,51589.0
2022-11-18 13:40:00,288.85,288.99,287.55,287.73,35255.0,288.85,288.99,287.55,287.73,35255.0
2022-11-18 13:50:00,287.64,288.07,287.46,288.01,55015.0,287.64,288.07,287.46,288.01,55015.0
2022-11-18 14:00:00,288.03,288.77,287.78,288.49,33187.0,288.03,288.77,287.78,288.49,33187.0
2022-11-18 14:10:00,288.49,288.84,288.08,288.13,49299.0,288.49,288.84,288.08,288.13,49299.0
2022-11-18 14:20:00,288.05,288.38,287.42,287.52,36669.0,288.05,288.38,287.42,287.52,36669.0
2022-11-18 14:30:00,287.49,287.98,287.0,287.52,113370.0,287.49,287.98,287.0,287.52,113370.0
2022-11-18 14:40:00,287.51,287.86,287.15,287.34,62211.0,287.51,287.86,287.15,287.34,62211.0
2022-11-18 14:50:00,287.31,288.37,287.23,288.18,49553.0,287.31,288.37,287.23,288.18,49553.0
2022-11-18 15:00:00,288.14,289.06,288.0,289.06,98801.0,288.14,289.06,288.0,289.06,98801.0
2022-11-18 15:10:00,289.09,289.21,288.15,288.25,86804.0,289.09,289.21,288.15,288.25,86804.0
2022-11-18 15:20:00,288.33,288.62,287.78,288.52,80310.0,288.33,288.62,287.78,288.52,80310.0
2022-11-18 15:30:00,288.56,289.0,288.24,288.7,117682.0,288.56,289.0,288.24,288.7,117682.0
2022-11-18 15:40:00,288.65,288.92,288.34,288.41,111358.0,288.65,288.92,288.34,288.41,111358.0
2022-11-18 15:50:00,288.5,288.85,287.65,288.08,376224.0,288.5,288.85,287.65,288.08,376224.0
2022-11-21 09:30:00,290.96,291.87,286.06,288.7,445700.0,290.96,291.87,286.06,288.7,445700.0
2022-11-21 09:40:00,288.56,291.57,288.56,290.33,356787.0,288.56,291.57,288.56,290.33,356787.0
2022-11-21 09:50:00,290.24,291.39,288.9,289.14,212035.0,290.24,291.39,288.9,289.14,212035.0
2022-11-21 10:00:00,289.23,289.47,286.0,286.19,253472.0,289.23,289.47,286.0,286.19,253472.0
2022-11-21 10:10:00,286.17,286.47,284.9,286.13,191119.0,286.17,286.47,284.9,286.13,191119.0
2022-11-21 10:20:00,286.14,286.25,284.51,285.04,169042.0,286.14,286.25,284.51,285.04,169042.0
2022-11-21 10:30:00,285.12,285.12,284.01,284.09,114134.0,285.12,285.12,284.01,284.09,114134.0
2022-11-21 10:40:00,284.01,284.25,282.94,283.18,154965.0,284.01,284.25,282.94,283.18,154965.0
2022-11-21 10:50:00,283.33,284.97,282.66,284.84,184583.0,283.33,284.97,282.66,284.84,184583.0
2022-11-21 11:00:00,284.81,284.99,283.47,283.8,123074.0,284.81,284.99,283.47,283.8,123074.0
2022-11-21 11:10:00,283.79,284.99,283.11,284.23,139090.0,283.79,284.99,283.11,284.23,139090.0
2022-11-21 11:20:00,284.39,285.57,284.11,285.0,145215.0,284.39,285.57,284.11,285.0,145215.0
2022-11-21 11:30:00,285.12,286.09,285.11,285.84,133907.0,285.12,286.09,285.11,285.84,133907.0
2022-11-21 11:40:00,285.84,286.55,284.79,285.4,121195.0,285.84,286.55,284.79,285.4,121195.0
2022-11-21 11:50:00,285.35,286.19,284.41,284.79,77896.0,285.35,286.19,284.41,284.79,77896.0
2022-11-21 12:00:00,284.75,285.7,284.28,284.64,72189.0,284.75,285.7,284.28,284.64,72189.0
2022-11-21 12:10:00,284.63,284.93,283.77,284.07,75994.0,284.63,284.93,283.77,284.07,75994.0
2022-11-21 12:20:00,283.95,284.22,283.4,283.72,87037.0,283.95,284.22,283.4,283.72,87037.0
2022-11-21 12:30:00,283.65,284.74,283.6,284.16,74686.0,283.65,284.74,283.6,284.16,74686.0
2022-11-21 12:40:00,284.07,285.18,284.01,284.45,72968.0,284.07,285.18,284.01,284.45,72968.0
2022-11-21 12:50:00,284.5,284.52,283.0,283.41,88932.0,284.5,284.52,283.0,283.41,88932.0
2022-11-21 13:00:00,283.23,283.66,282.7,283.41,114181.0,283.23,283.66,282.7,283.41,114181.0
2022-11-21 13:10:00,283.48,284.44,283.37,283.86,78608.0,283.48,284.44,283.37,283.86,78608.0
2022-11-21 13:20:00,283.91,284.42,283.28,284.05,69330.0,283.91,284.42,283.28,284.05,69330.0
2022-11-21 13:30:00,284.08,285.11,283.51,284.98,64541.0,284.08,285.11,283.51,284.98,64541.0
2022-11-21 13:40:00,285.05,285.72,284.71,285.44,112732.0,285.05,285.72,284.71,285.44,112732.0
2022-11-21 13:50:00,285.44,285.73,285.02,285.11,78694.0,285.44,285.73,285.02,285.11,78694.0
2022-11-21 14:00:00,285.1,285.59,285.05,285.15,70733.0,285.1,285.59,285.05,285.15,70733.0
2022-11-21 14:10:00,285.15,285.37,284.67,285.12,54088.0,285.15,285.37,284.67,285.12,54088.0
2022-11-21 14:20:00,285.15,285.15,284.41,284.64,63497.0,285.15,285.15,284.41,284.64,63497.0
2022-11-21 14:30:00,284.55,285.01,283.93,284.37,71966.0,284.55,285.01,283.93,284.37,71966.0
2022-11-21 14:40:00,284.35,285.67,284.19,285.53,66715.0,284.35,285.67,284.19,285.53,66715.0
2022-11-21 14:50:00,285.52,286.28,285.24,285.43,107754.0,285.52,286.28,285.24,285.43,107754.0
2022-11-21 15:00:00,285.51,286.13,285.03,285.2,59187.0,285.51,286.13,285.03,285.2,59187.0
2022-11-21 15:10:00,285.32,285.34,284.84,285.07,63909.0,285.32,285.34,284.84,285.07,63909.0
2022-11-21 15:20:00,285.1,285.22,283.86,284.33,59266.0,285.1,285.22,283.86,284.33,59266.0
2022-11-21 15:30:00,284.24,284.64,284.0,284.41,65461.0,284.24,284.64,284.0,284.41,65461.0
2022-11-21 15:40:00,284.41,285.29,284.04,285.27,133637.0,284.41,285.29,284.04,285.27,133637.0
2022-11-21 15:50:00,285.3,285.91,284.86,285.08,200289.0,285.3,285.91,284.86,285.08,200289.0
2022-11-22 09:30:00,284.71,285.39,280.38,280.5,304020.0,284.71,285.39,280.38,280.5,304020.0
2022-11-22 09:40:00,280.46,281.0,278.05,278.12,205481.0,280.46,281.0,278.05,278.12,205481.0
2022-11-22 09:50:00,278.01,279.48,277.34,278.66,178615.0,278.01,279.48,277.34,278.66,178615.0
2022-11-22 10:00:00,278.59,281.44,278.39,280.94,170837.0,278.59,281.44,278.39,280.94,170837.0
2022-11-22 10:10:00,281.05,282.23,280.91,281.78,163539.0,281.05,282.23,280.91,281.78,163539.0
2022-11-22 10:20:00,281.63,282.28,281.09,281.88,78838.0,281.63,282.28,281.09,281.88,78838.0
2022-11-22 10:30:00,282.03,283.0,280.36,280.55,166016.0,282.03,283.0,280.36,280.55,166016.0
2022-11-22 10:40:00,280.46,282.61,280.11,282.22,86162.0,280.46,282.61,280.11,282.22,86162.0
2022-11-22 10:50:00,282.41,283.29,282.14,283.23,106058.0,282.41,283.29,282.14,283.23,106058.0
2022-11-22 11:00:00,283.2,283.26,281.83,282.81,79330.0,283.2,283.26,281.83,282.81,79330.0
2022-11-22 11:10:00,282.81,283.39,281.92,283.39,84893.0,282.81,283.39,281.92,283.39,84893.0
2022-11-22 11:20:00,283.23,283.78,282.33,282.76,119420.0,283.23,283.78,282.33,282.76,119420.0
2022-11-22 11:30:00,282.66,282.93,280.84,281.56,98981.0,282.66,282.93,280.84,281.56,98981.0
2022-11-22 11:40:00,281.54,281.9,280.95,281.59,74295.0,281.54,281.9,280.95,281.59,74295.0
2022-11-22 11:50:00,281.6,282.19,281.4,282.04,40360.0,281.6,282.19,281.4,282.04,40360.0
2022-11-22 12:00:00,282.24,283.24,282.1,283.11,75545.0,282.24,283.24,282.1,283.11,75545.0
2022-11-22 12:10:00,283.16,283.59,282.73,283.58,47924.0,283.16,283.59,282.73,283.58,47924.0
2022-11-22 12:20:00,283.51,283.67,282.43,282.88,53169.0,283.51,283.67,282.43,282.88,53169.0
2022-11-22 12:30:00,282.84,284.15,282.77,284.05,71194.0,282.84,284.15,282.77,284.05,71194.0
2022-11-22 12:40:00,284.08,284.15,283.28,283.39,82046.0,284.08,284.15,283.28,283.39,82046.0
2022-11-22 12:50:00,283.37,283.78,283.31,283.63,22521.0,283.37,283.78,283.31,283.63,22521.0
2022-11-22 13:00:00,283.64,284.78,283.32,284.57,66163.0,283.64,284.78,283.32,284.57,66163.0
2022-11-22 13:10:00,284.61,285.0,284.26,284.77,82250.0,284.61,285.0,284.26,284.77,82250.0
2022-11-22 13:20:00,284.78,284.79,284.07,284.51,75244.0,284.78,284.79,284.07,284.51,75244.0
2022-11-22 13:30:00,284.53,284.87,284.38,284.7,72752.0,284.53,284.87,284.38,284.7,72752.0
2022-11-22 13:40:00,284.77,285.1,284.58,284.8,48903.0,284.77,285.1,284.58,284.8,48903.0
2022-11-22 13:50:00,284.79,285.03,284.16,284.22,45816.0,284.79,285.03,284.16,284.22,45816.0
2022-11-22 14:00:00,284.23,284.33,283.6,283.7,52377.0,284.23,284.33,283.6,283.7,52377.0
2022-11-22 14:10:00,283.66,283.81,283.07,283.56,55430.0,283.66,283.81,283.07,283.56,55430.0
2022-11-22 14:20:00,283.5,284.14,283.36,284.04,49117.0,283.5,284.14,283.36,284.04,49117.0
2022-11-22 14:30:00,284.05,284.8,283.69,284.73,62118.0,284.05,284.8,283.69,284.73,62118.0
2022-11-22 14:40:00,284.72,284.72,284.29,284.54,39582.0,284.72,284.72,284.29,284.54,39582.0
2022-11-22 14:50:00,284.52,285.38,284.51,285.07,65687.0,284.52,285.38,284.51,285.07,65687.0
2022-11-22 15:00:00,285.11,285.79,285.0,285.37,115987.0,285.11,285.79,285.0,285.37,115987.0
2022-11-22 15:10:00,285.37,285.49,285.06,285.31,56456.0,285.37,285.49,285.06,285.31,56456.0
2022-11-22 15:20:00,285.31,285.84,285.28,285.42,90119.0,285.31,285.84,285.28,285.42,90119.0
2022-11-22 15:30:00,285.44,286.44,285.4,286.43,108505.0,285.44,286.44,285.4,286.43,108505.0
2022-11-22 15:40:00,286.4,286.47,286.08,286.28,85102.0,286.4,286.47,286.08,286.28,85102.0
2022-11-22 15:50:00,286.39,286.98,286.02,286.72,260512.0,286.39,286.98,286.02,286.72,260512.0
2022-11-23 09:30:00,285.91,287.8,284.22,284.56,244077.0,285.91,287.8,284.22,284.56,244077.0
2022-11-23 09:40:00,284.52,286.03,283.76,284.44,181762.0,284.52,286.03,283.76,284.44,181762.0
2022-11-23 09:50:00,284.32,286.05,283.98,284.55,157957.0,284.32,286.05,283.98,284.55,157957.0
2022-11-23 10:00:00,284.66,285.86,283.85,284.64,152392.0,284.66,285.86,283.85,284.64,152392.0
2022-11-23 10:10:00,284.61,285.78,284.38,285.71,93737.0,284.61,285.78,284.38,285.71,93737.0
2022-11-23 10:20:00,285.65,286.91,285.5,286.37,140755.0,285.65,286.91,285.5,286.37,140755.0
2022-11-23 10:30:00,286.24,288.22,286.24,287.13,160893.0,286.24,288.22,286.24,287.13,160893.0
2022-11-23 10:40:00,287.18,288.25,286.55,286.75,136233.0,287.18,288.25,286.55,286.75,136233.0
2022-11-23 10:50:00,286.8,287.8,286.73,287.74,60706.0,286.8,287.8,286.73,287.74,60706.0
2022-11-23 11:00:00,287.8,289.49,287.79,289.35,243117.0,287.8,289.49,287.79,289.35,243117.0
2022-11-23 11:10:00,289.35,289.62,288.2,288.44,146813.0,289.35,289.62,288.2,288.44,146813.0
2022-11-23 11:20:00,288.48,288.86,287.95,288.18,117279.0,288.48,288.86,287.95,288.18,117279.0
2022-11-23 11:30:00,288.27,288.75,287.71,288.63,86107.0,288.27,288.75,287.71,288.63,86107.0
2022-11-23 11:40:00,288.61,288.79,286.97,287.07,69329.0,288.61,288.79,286.97,287.07,69329.0
2022-11-23 11:50:00,287.04,287.56,285.84,286.38,77485.0,287.04,287.56,285.84,286.38,77485.0
2022-11-23 12:00:00,286.26,287.29,286.1,287.03,90323.0,286.26,287.29,286.1,287.03,90323.0
2022-11-23 12:10:00,287.08,288.08,286.82,287.96,46546.0,287.08,288.08,286.82,287.96,46546.0
2022-11-23 12:20:00,287.84,288.85,287.66,288.13,60583.0,287.84,288.85,287.66,288.13,60583.0
2022-11-23 12:30:00,288.19,288.47,287.37,287.56,60510.0,288.19,288.47,287.37,287.56,60510.0
2022-11-23 12:40:00,287.65,287.95,287.38,287.75,44790.0,287.65,287.95,287.38,287.75,44790.0
2022-11-23 12:50:00,287.68,287.73,286.15,286.72,56510.0,287.68,287.73,286.15,286.72,56510.0
2022-11-23 13:00:00,286.65,286.81,286.34,286.71,41904.0,286.65,286.81,286.34,286.71,41904.0
2022-11-23 13:10:00,286.72,287.17,286.4,287.11,45364.0,286.72,287.17,286.4,287.11,45364.0
2022-11-23 13:20:00,287.18,287.71,286.98,287.67,55902.0,287.18,287.71,286.98,287.67,55902.0
2022-11-23 13:30:00,287.7,288.37,287.7,288.36,40933.0,287.7,288.37,287.7,288.36,40933.0
2022-11-23 13:40:00,288.38,288.86,288.1,288.63,55274.0,288.38,288.86,288.1,288.63,55274.0
2022-11-23 13:50:00,288.68,288.69,288.09,288.68,47974.0,288.68,288.69,288.09,288.68,47974.0
2022-11-23 14:00:00,288.7,290.71,287.8,289.71,177235.0,288.7,290.71,287.8,289.71,177235.0
2022-11-23 14:10:00,289.76,289.94,288.62,289.34,111999.0,289.76,289.94,288.62,289.34,111999.0
2022-11-23 14:20:00,289.61,291.32,289.36,290.77,109123.0,289.61,291.32,289.36,290.77,109123.0
2022-11-23 14:30:00,290.88,290.88,289.89,290.02,68394.0,290.88,290.88,289.89,290.02,68394.0
2022-11-23 14:40:00,290.13,291.41,290.08,291.23,70626.0,290.13,291.41,290.08,291.23,70626.0
2022-11-23 14:50:00,291.23,291.48,290.7,290.81,74218.0,291.23,291.48,290.7,290.81,74218.0
2022-11-23 15:00:00,290.84,291.2,290.51,291.17,85666.0,290.84,291.2,290.51,291.17,85666.0
2022-11-23 15:10:00,291.08,292.38,290.81,292.31,115083.0,291.08,292.38,290.81,292.31,115083.0
2022-11-23 15:20:00,292.27,292.32,291.11,291.81,92479.0,292.27,292.32,291.11,291.81,92479.0
2022-11-23 15:30:00,291.8,292.42,291.59,292.36,61603.0,291.8,292.42,291.59,292.36,61603.0
2022-11-23 15:40:00,292.47,292.47,291.0,291.0,78024.0,292.47,292.47,291.0,291.0,78024.0
2022-11-23 15:50:00,290.95,292.16,290.95,291.5,240725.0,290.95,292.16,290.95,291.5,240725.0
2022-11-25 09:30:00,289.22,289.22,286.31,287.92,220004.0,289.22,289.22,286.31,287.92,220004.0
2022-11-25 09:40:00,287.86,288.39,286.55,286.65,119434.0,287.86,288.39,286.55,286.65,119434.0
2022-11-25 09:50:00,286.67,287.52,286.52,286.74,115829.0,286.67,287.52,286.52,286.74,115829.0
2022-11-25 10:00:00,286.78,288.16,286.01,287.53,104858.0,286.78,288.16,286.01,287.53,104858.0
2022-11-25 10:10:00,287.43,288.94,287.38,288.31,110999.0,287.43,288.94,287.38,288.31,110999.0
2022-11-25 10:20:00,288.35,288.36,286.61,287.02,92214.0,288.35,288.36,286.61,287.02,92214.0
2022-11-25 10:30:00,287.11,287.59,286.75,287.02,50881.0,287.11,287.59,286.75,287.02,50881.0
2022-11-25 10:40:00,287.02,287.07,286.31,286.84,58736.0,287.02,287.07,286.31,286.84,58736.0
2022-11-25 10:50:00,286.8,286.86,286.27,286.54,80033.0,286.8,286.86,286.27,286.54,80033.0
2022-11-25 11:00:00,286.54,286.68,285.81,286.28,104958.0,286.54,286.68,285.81,286.28,104958.0
2022-11-25 11:10:00,286.3,286.3,285.12,285.72,144124.0,286.3,286.3,285.12,285.72,144124.0
2022-11-25 11:20:00,285.76,286.14,285.26,285.58,50415.0,285.76,286.14,285.26,285.58,50415.0
2022-11-25 11:30:00,285.64,285.65,284.69,285.09,69699.0,285.64,285.65,284.69,285.09,69699.0
2022-11-25 11:40:00,285.02,285.17,284.61,284.93,63250.0,285.02,285.17,284.61,284.93,63250.0
2022-11-25 11:50:00,284.94,285.22,284.74,284.9,51883.0,284.94,285.22,284.74,284.9,51883.0
2022-11-25 12:00:00,284.78,284.9,284.26,284.52,86908.0,284.78,284.9,284.26,284.52,86908.0
2022-11-25 12:10:00,284.48,284.95,284.3,284.56,68378.0,284.48,284.95,284.3,284.56,68378.0
2022-11-25 12:20:00,284.55,284.62,284.39,284.59,34681.0,284.55,284.62,284.39,284.59,34681.0
2022-11-25 12:30:00,284.54,284.84,284.17,284.78,76047.0,284.54,284.84,284.17,284.78,76047.0
2022-11-25 12:40:00,284.8,285.33,284.68,285.33,79762.0,284.8,285.33,284.68,285.33,79762.0
2022-11-25 12:50:00,285.5,286.13,285.48,285.7,230288.0,285.5,286.13,285.48,285.7,230288.0
2022-11-28 09:30:00,284.0,288.66,283.56,288.47,344098.0,284.0,288.66,283.56,288.47,344098.0
2022-11-28 09:40:00,288.37,288.84,286.37,286.77,176252.0,288.37,288.84,286.37,286.77,176252.0
2022-11-28 09:50:00,286.67,289.41,286.54,288.66,229173.0,286.67,289.41,286.54,288.66,229173.0
2022-11-28 10:00:00,288.77,289.55,287.0,287.08,205957.0,288.77,289.55,287.0,287.08,205957.0
2022-11-28 10:10:00,287.2,287.7,286.42,286.55,119926.0,287.2,287.7,286.42,286.55,119926.0
2022-11-28 10:20:00,286.55,286.73,283.84,284.25,160880.0,286.55,286.73,283.84,284.25,160880.0
2022-11-28 10:30:00,284.24,284.84,283.66,284.29,98768.0,284.24,284.84,283.66,284.29,98768.0
2022-11-28 10:40:00,284.25,284.59,283.51,283.8,90550.0,284.25,284.59,283.51,283.8,90550.0
2022-11-28 10:50:00,283.71,284.76,283.24,284.05,84721.0,283.71,284.76,283.24,284.05,84721.0
2022-11-28 11:00:00,284.27,284.99,283.88,284.28,67914.0,284.27,284.99,283.88,284.28,67914.0
2022-11-28 11:10:00,284.4,284.46,283.81,284.19,57442.0,284.4,284.46,283.81,284.19,57442.0
2022-11-28 11:20:00,284.03,284.66,283.76,283.84,52130.0,284.03,284.66,283.76,283.84,52130.0
2022-11-28 11:30:00,284.09,284.17,283.38,283.86,66236.0,284.09,284.17,283.38,283.86,66236.0
2022-11-28 11:40:00,283.77,284.41,283.57,283.88,37917.0,283.77,284.41,283.57,283.88,37917.0
2022-11-28 11:50:00,283.84,284.37,283.79,284.32,37913.0,283.84,284.37,283.79,284.32,37913.0
2022-11-28 12:00:00,284.35,284.8,282.69,283.4,77593.0,284.35,284.8,282.69,283.4,77593.0
2022-11-28 12:10:00,283.5,284.36,283.12,284.0,85211.0,283.5,284.36,283.12,284.0,85211.0
2022-11-28 12:20:00,283.99,284.24,283.53,283.62,25178.0,283.99,284.24,283.53,283.62,25178.0
2022-11-28 12:30:00,283.5,284.82,283.5,284.66,43015.0,283.5,284.82,283.5,284.66,43015.0
2022-11-28 12:40:00,284.67,284.82,284.14,284.23,40656.0,284.67,284.82,284.14,284.23,40656.0
2022-11-28 12:50:00,284.22,284.23,283.26,283.28,41810.0,284.22,284.23,283.26,283.28,41810.0
2022-11-28 13:00:00,283.27,283.75,283.19,283.19,29091.0,283.27,283.75,283.19,283.19,29091.0
2022-11-28 13:10:00,283.28,283.51,282.94,283.5,42882.0,283.28,283.51,282.94,283.5,42882.0
2022-11-28 13:20:00,283.4,283.87,283.4,283.73,26266.0,283.4,283.87,283.4,283.73,26266.0
2022-11-28 13:30:00,283.75,283.75,283.0,283.33,22220.0,283.75,283.75,283.0,283.33,22220.0
2022-11-28 13:40:00,283.3,283.43,282.78,283.02,36717.0,283.3,283.43,282.78,283.02,36717.0
2022-11-28 13:50:00,283.02,283.46,282.42,282.44,47370.0,283.02,283.46,282.42,282.44,47370.0
2022-11-28 14:00:00,282.43,282.69,281.7,281.77,58084.0,282.43,282.69,281.7,281.77,58084.0
2022-11-28 14:10:00,281.74,281.98,281.5,281.72,28607.0,281.74,281.98,281.5,281.72,28607.0
2022-11-28 14:20:00,281.67,281.67,281.13,281.58,37827.0,281.67,281.67,281.13,281.58,37827.0
2022-11-28 14:30:00,281.55,281.98,281.31,281.87,24593.0,281.55,281.98,281.31,281.87,24593.0
2022-11-28 14:40:00,282.0,282.0,281.6,281.72,20984.0,282.0,282.0,281.6,281.72,20984.0
2022-11-28 14:50:00,281.7,282.2,281.54,281.66,30413.0,281.7,282.2,281.54,281.66,30413.0
2022-11-28 15:00:00,281.7,282.11,281.57,281.73,26010.0,281.7,282.11,281.57,281.73,26010.0
2022-11-28 15:10:00,281.72,281.72,281.03,281.24,42294.0,281.72,281.72,281.03,281.24,42294.0
2022-11-28 15:20:00,281.24,281.5,280.9,280.99,39204.0,281.24,281.5,280.9,280.99,39204.0
2022-11-28 15:30:00,281.08,281.28,280.7,280.96,63457.0,281.08,281.28,280.7,280.96,63457.0
2022-11-28 15:40:00,280.96,281.2,280.53,280.61,70446.0,280.96,281.2,280.53,280.61,70446.0
2022-11-28 15:50:00,280.65,281.53,280.61,281.19,204882.0,280.65,281.53,280.61,281.19,204882.0
2022-11-29 09:30:00,282.19,282.96,279.17,280.14,294716.0,282.19,282.96,279.17,280.14,294716.0
2022-11-29 09:40:00,280.04,280.67,277.89,279.32,190731.0,280.04,280.67,277.89,279.32,190731.0
2022-11-29 09:50:00,279.39,279.99,278.47,279.84,135545.0,279.39,279.99,278.47,279.84,135545.0
2022-11-29 10:00:00,279.89,280.46,279.42,279.64,91220.0,279.89,280.46,279.42,279.64,91220.0
2022-11-29 10:10:00,279.8,280.48,278.85,280.1,84821.0,279.8,280.48,278.85,280.1,84821.0
2022-11-29 10:20:00,280.21,281.64,280.19,281.5,117561.0,280.21,281.64,280.19,281.5,117561.0
2022-11-29 10:30:00,281.5,281.8,279.97,280.5,92335.0,281.5,281.8,279.97,280.5,92335.0
2022-11-29 10:40:00,280.49,280.93,280.14,280.81,77493.0,280.49,280.93,280.14,280.81,77493.0
2022-11-29 10:50:00,280.89,281.17,279.53,279.53,78158.0,280.89,281.17,279.53,279.53,78158.0
2022-11-29 11:00:00,279.53,280.19,277.33,277.34,120230.0,279.53,280.19,277.33,277.34,120230.0
2022-11-29 11:10:00,277.37,277.83,276.14,276.34,100029.0,277.37,277.83,276.14,276.34,100029.0
2022-11-29 11:20:00,276.31,276.97,275.94,276.96,64409.0,276.31,276.97,275.94,276.96,64409.0
2022-11-29 11:30:00,276.83,278.46,276.66,277.78,85654.0,276.83,278.46,276.66,277.78,85654.0
2022-11-29 11:40:00,277.85,278.55,277.55,278.55,69832.0,277.85,278.55,277.55,278.55,69832.0
2022-11-29 11:50:00,278.49,279.14,277.75,279.0,82523.0,278.49,279.14,277.75,279.0,82523.0
2022-11-29 12:00:00,278.99,279.21,278.79,278.96,33136.0,278.99,279.21,278.79,278.96,33136.0
2022-11-29 12:10:00,278.84,279.0,278.16,278.72,44167.0,278.84,279.0,278.16,278.72,44167.0
2022-11-29 12:20:00,278.91,279.06,278.23,278.5,40325.0,278.91,279.06,278.23,278.5,40325.0
2022-11-29 12:30:00,278.51,280.59,278.5,280.32,64794.0,278.51,280.59,278.5,280.32,64794.0
2022-11-29 12:40:00,280.3,281.5,280.14,281.28,115827.0,280.3,281.5,280.14,281.28,115827.0
2022-11-29 12:50:00,281.37,281.92,280.68,280.82,101250.0,281.37,281.92,280.68,280.82,101250.0
2022-11-29 13:00:00,280.8,281.0,280.17,280.44,44522.0,280.8,281.0,280.17,280.44,44522.0
2022-11-29 13:10:00,280.48,281.26,279.81,280.17,113280.0,280.48,281.26,279.81,280.17,113280.0
2022-11-29 13:20:00,280.19,280.25,278.96,279.02,41135.0,280.19,280.25,278.96,279.02,41135.0
2022-11-29 13:30:00,278.99,279.91,278.88,279.77,44785.0,278.99,279.91,278.88,279.77,44785.0
2022-11-29 13:40:00,279.8,280.49,279.59,280.39,54947.0,279.8,280.49,279.59,280.39,54947.0
2022-11-29 13:50:00,280.43,281.01,280.19,280.94,49797.0,280.43,281.01,280.19,280.94,49797.0
2022-11-29 14:00:00,281.0,281.38,280.35,280.38,62159.0,281.0,281.38,280.35,280.38,62159.0
2022-11-29 14:10:00,280.4,280.52,279.9,279.94,56819.0,280.4,280.52,279.9,279.94,56819.0
2022-11-29 14:20:00,279.96,280.02,278.86,279.3,39551.0,279.96,280.02,278.86,279.3,39551.0
2022-11-29 14:30:00,279.17,279.73,278.86,279.62,71633.0,279.17,279.73,278.86,279.62,71633.0
2022-11-29 14:40:00,279.65,279.73,278.94,279.07,41401.0,279.65,279.73,278.94,279.07,41401.0
2022-11-29 14:50:00,279.03,279.42,278.94,279.37,26332.0,279.03,279.42,278.94,279.37,26332.0
2022-11-29 15:00:00,279.34,279.83,278.92,279.64,59775.0,279.34,279.83,278.92,279.64,59775.0
2022-11-29 15:10:00,279.57,279.8,279.25,279.67,32213.0,279.57,279.8,279.25,279.67,32213.0
2022-11-29 15:20:00,279.69,280.77,279.58,280.69,101708.0,279.69,280.77,279.58,280.69,101708.0
2022-11-29 15:30:00,280.66,281.01,280.33,280.66,100789.0,280.66,281.01,280.33,280.66,100789.0
2022-11-29 15:40:00,280.69,280.93,280.2,280.6,118676.0,280.69,280.93,280.2,280.6,118676.0
2022-11-29 15:50:00,280.63,281.11,280.11,281.02,282697.0,280.63,281.11,280.11,281.02,282697.0
2022-11-30 09:30:00,281.06,285.91,280.88,282.82,377161.0,281.06,285.91,280.88,282.82,377161.0
2022-11-30 09:40:00,282.82,283.1,280.47,280.69,155627.0,282.82,283.1,280.47,280.69,155627.0
2022-11-30 09:50:00,280.81,282.45,280.54,281.62,94978.0,280.81,282.45,280.54,281.62,94978.0
2022-11-30 10:00:00,281.56,284.7,280.41,283.9,158239.0,281.56,284.7,280.41,283.9,158239.0
2022-11-30 10:10:00,283.8,284.65,283.05,283.56,139380.0,283.8,284.65,283.05,283.56,139380.0
2022-11-30 10:20:00,283.52,284.75,283.51,284.37,86218.0,283.52,284.75,283.51,284.37,86218.0
2022-11-30 10:30:00,284.43,284.82,283.9,284.6,112848.0,284.43,284.82,283.9,284.6,112848.0
2022-11-30 10:40:00,284.55,285.25,283.61,284.85,112578.0,284.55,285.25,283.61,284.85,112578.0
2022-11-30 10:50:00,284.66,286.34,284.55,286.13,132166.0,284.66,286.34,284.55,286.13,132166.0
2022-11-30 11:00:00,286.18,286.59,285.02,286.03,145730.0,286.18,286.59,285.02,286.03,145730.0
2022-11-30 11:10:00,286.07,287.59,285.93,287.51,122489.0,286.07,287.59,285.93,287.51,122489.0
2022-11-30 11:20:00,287.55,288.35,287.12,288.05,143201.0,287.55,288.35,287.12,288.05,143201.0
2022-11-30 11:30:00,288.13,289.65,287.91,289.4,214947.0,288.13,289.65,287.91,289.4,214947.0
2022-11-30 11:40:00,289.44,291.57,289.44,291.44,264938.0,289.44,291.57,289.44,291.44,264938.0
2022-11-30 11:50:00,291.38,292.08,290.11,290.7,245302.0,291.38,292.08,290.11,290.7,245302.0
2022-11-30 12:00:00,290.68,290.82,289.8,289.96,122640.0,290.68,290.82,289.8,289.96,122640.0
2022-11-30 12:10:00,289.9,290.43,288.61,288.73,163863.0,289.9,290.43,288.61,288.73,163863.0
2022-11-30 12:20:00,288.74,289.18,288.22,289.03,104450.0,288.74,289.18,288.22,289.03,104450.0
2022-11-30 12:30:00,289.11,289.79,288.6,288.95,132923.0,289.11,289.79,288.6,288.95,132923.0
2022-11-30 12:40:00,288.98,289.68,288.86,289.68,86090.0,288.98,289.68,288.86,289.68,86090.0
2022-11-30 12:50:00,289.7,290.68,289.53,289.77,137745.0,289.7,290.68,289.53,289.77,137745.0
2022-11-30 13:00:00,289.7,290.3,289.56,290.23,89139.0,289.7,290.3,289.56,290.23,89139.0
2022-11-30 13:10:00,290.24,290.73,290.02,290.5,84989.0,290.24,290.73,290.02,290.5,84989.0
2022-11-30 13:20:00,290.5,290.91,290.14,290.22,93764.0,290.5,290.91,290.14,290.22,93764.0
2022-11-30 13:30:00,290.25,295.29,289.45,294.73,336073.0,290.25,295.29,289.45,294.73,336073.0
2022-11-30 13:40:00,294.84,295.29,293.34,294.96,260349.0,294.84,295.29,293.34,294.96,260349.0
2022-11-30 13:50:00,294.86,298.26,294.69,297.68,346952.0,294.86,298.26,294.69,297.68,346952.0
2022-11-30 14:00:00,297.57,300.44,297.56,299.3,420751.0,297.57,300.44,297.56,299.3,420751.0
2022-11-30 14:10:00,299.37,303.59,299.22,303.33,399083.0,299.37,303.59,299.22,303.33,399083.0
2022-11-30 14:20:00,303.45,305.19,302.8,304.37,455917.0,303.45,305.19,302.8,304.37,455917.0
2022-11-30 14:30:00,304.42,305.04,303.4,303.77,382485.0,304.42,305.04,303.4,303.77,382485.0
2022-11-30 14:40:00,303.89,304.43,302.92,304.4,266386.0,303.89,304.43,302.92,304.4,266386.0
2022-11-30 14:50:00,304.35,305.94,304.15,305.4,307936.0,304.35,305.94,304.15,305.4,307936.0
2022-11-30 15:00:00,305.38,306.1,304.75,305.7,210354.0,305.38,306.1,304.75,305.7,210354.0
2022-11-30 15:10:00,305.67,306.21,305.3,305.77,227686.0,305.67,306.21,305.3,305.77,227686.0
2022-11-30 15:20:00,305.74,306.74,305.7,306.63,254124.0,305.74,306.74,305.7,306.63,254124.0
2022-11-30 15:30:00,306.59,308.19,306.56,307.08,410175.0,306.59,308.19,306.56,307.08,410175.0
2022-11-30 15:40:00,307.01,308.25,306.7,307.41,436984.0,307.01,308.25,306.7,307.41,436984.0
2022-11-30 15:50:00,307.34,308.26,304.99,305.39,1151644.0,307.34,308.26,304.99,305.39,1151644.0
2022-12-01 09:30:00,303.99,312.92,303.03,312.49,804213.0,303.99,312.92,303.03,312.49,804213.0
2022-12-01 09:40:00,312.37,314.2,310.16,313.94,526113.0,312.37,314.2,310.16,313.94,526113.0
2022-12-01 09:50:00,313.82,318.62,313.06,317.12,562004.0,313.82,318.62,313.06,317.12,562004.0
2022-12-01 10:00:00,317.29,319.8,316.33,317.31,636748.0,317.29,319.8,316.33,317.31,636748.0
2022-12-01 10:10:00,317.32,317.69,311.76,313.32,666194.0,317.32,317.69,311.76,313.32,666194.0
2022-12-01 10:20:00,313.42,314.99,312.44,314.3,412139.0,313.42,314.99,312.44,314.3,412139.0
2022-12-01 10:30:00,314.18,316.8,313.57,316.72,401212.0,314.18,316.8,313.57,316.72,401212.0
2022-12-01 10:40:00,316.57,317.18,315.7,317.11,299782.0,316.57,317.18,315.7,317.11,299782.0
2022-12-01 10:50:00,317.09,319.04,316.3,318.95,412065.0,317.09,319.04,316.3,318.95,412065.0
2022-12-01 11:00:00,318.95,319.0,316.32,317.09,272717.0,318.95,319.0,316.32,317.09,272717.0
2022-12-01 11:10:00,317.15,317.23,313.55,314.2,308001.0,317.15,317.23,313.55,314.2,308001.0
2022-12-01 11:20:00,314.2,315.6,314.11,314.19,177416.0,314.2,315.6,314.11,314.19,177416.0
2022-12-01 11:30:00,314.18,316.9,314.17,316.21,202161.0,314.18,316.9,314.17,316.21,202161.0
2022-12-01 11:40:00,316.15,316.95,315.58,315.66,131551.0,316.15,316.95,315.58,315.66,131551.0
2022-12-01 11:50:00,315.69,317.43,315.5,317.16,213414.0,315.69,317.43,315.5,317.16,213414.0
2022-12-01 12:00:00,317.27,317.6,314.57,315.15,228082.0,317.27,317.6,314.57,315.15,228082.0
2022-12-01 12:10:00,315.09,315.86,314.59,314.66,157924.0,315.09,315.86,314.59,314.66,157924.0
2022-12-01 12:20:00,314.78,316.0,314.64,315.66,107137.0,314.78,316.0,314.64,315.66,107137.0
2022-12-01 12:30:00,315.66,316.71,315.47,316.65,112921.0,315.66,316.71,315.47,316.65,112921.0
2022-12-01 12:40:00,316.59,317.14,315.89,316.17,126154.0,316.59,317.14,315.89,316.17,126154.0
2022-12-01 12:50:00,316.1,316.98,316.03,316.85,119734.0,316.1,316.98,316.03,316.85,119734.0
2022-12-01 13:00:00,316.87,317.9,316.75,317.37,172854.0,316.87,317.9,316.75,317.37,172854.0
2022-12-01 13:10:00,317.36,317.83,314.75,315.19,204560.0,317.36,317.83,314.75,315.19,204560.0
2022-12-01 13:20:00,315.22,316.12,315.12,315.9,93355.0,315.22,316.12,315.12,315.9,93355.0
2022-12-01 13:30:00,315.91,316.99,315.8,316.43,89925.0,315.91,316.99,315.8,316.43,89925.0
2022-12-01 13:40:00,316.45,317.12,316.16,316.65,82017.0,316.45,317.12,316.16,316.65,82017.0
2022-12-01 13:50:00,316.68,317.21,316.26,317.0,100893.0,316.68,317.21,316.26,317.0,100893.0
2022-12-01 14:00:00,317.16,317.25,316.5,317.1,77632.0,317.16,317.25,316.5,317.1,77632.0
2022-12-01 14:10:00,317.09,318.0,316.86,317.72,135291.0,317.09,318.0,316.86,317.72,135291.0
2022-12-01 14:20:00,317.72,318.24,317.49,317.81,158049.0,317.72,318.24,317.49,317.81,158049.0
2022-12-01 14:30:00,317.82,318.39,317.24,318.07,98827.0,317.82,318.39,317.24,318.07,98827.0
2022-12-01 14:40:00,318.1,318.18,317.25,317.83,126817.0,318.1,318.18,317.25,317.83,126817.0
2022-12-01 14:50:00,317.89,318.54,317.75,318.45,142965.0,317.89,318.54,317.75,318.45,142965.0
2022-12-01 15:00:00,318.4,319.57,317.94,319.03,204799.0,318.4,319.57,317.94,319.03,204799.0
2022-12-01 15:10:00,319.04,319.23,317.75,317.95,195039.0,319.04,319.23,317.75,317.95,195039.0
2022-12-01 15:20:00,317.93,318.4,317.68,318.24,158895.0,317.93,318.4,317.68,318.24,158895.0
2022-12-01 15:30:00,318.21,319.16,318.2,318.73,198962.0,318.21,319.16,318.2,318.73,198962.0
2022-12-01 15:40:00,318.73,318.91,317.35,317.72,259618.0,318.73,318.91,317.35,317.72,259618.0
2022-12-01 15:50:00,317.76,318.29,316.41,316.88,604025.0,317.76,318.29,316.41,316.88,604025.0
2022-12-02 09:30:00,310.49,314.79,310.0,312.72,508217.0,310.49,314.79,310.0,312.72,508217.0
2022-12-02 09:40:00,312.65,314.9,311.42,311.74,447313.0,312.65,314.9,311.42,311.74,447313.0
2022-12-02 09:50:00,311.65,317.49,311.17,317.0,483375.0,311.65,317.49,311.17,317.0,483375.0
2022-12-02 10:00:00,316.86,319.1,316.68,318.67,556497.0,316.86,319.1,316.68,318.67,556497.0
2022-12-02 10:10:00,318.7,321.99,318.57,320.42,584067.0,318.7,321.99,318.57,320.42,584067.0
2022-12-02 10:20:00,320.61,320.74,318.0,318.39,352153.0,320.61,320.74,318.0,318.39,352153.0
2022-12-02 10:30:00,318.35,320.06,317.5,318.74,334692.0,318.35,320.06,317.5,318.74,334692.0
2022-12-02 10:40:00,318.88,321.57,318.52,320.95,302665.0,318.88,321.57,318.52,320.95,302665.0
2022-12-02 10:50:00,321.09,321.47,319.01,319.15,222136.0,321.09,321.47,319.01,319.15,222136.0
2022-12-02 11:00:00,319.15,319.4,316.92,316.97,299115.0,319.15,319.4,316.92,316.97,299115.0
2022-12-02 11:10:00,317.05,317.22,315.15,315.87,348217.0,317.05,317.22,315.15,315.87,348217.0
2022-12-02 11:20:00,315.84,317.96,315.67,317.63,161379.0,315.84,317.96,315.67,317.63,161379.0
2022-12-02 11:30:00,317.63,318.78,316.31,318.1,175210.0,317.63,318.78,316.31,318.1,175210.0
2022-12-02 11:40:00,318.1,319.99,318.05,319.34,193155.0,318.1,319.99,318.05,319.34,193155.0
2022-12-02 11:50:00,319.35,319.88,318.37,318.43,155328.0,319.35,319.88,318.37,318.43,155328.0
2022-12-02 12:00:00,318.33,319.23,317.76,318.77,140447.0,318.33,319.23,317.76,318.77,140447.0
2022-12-02 12:10:00,318.77,320.6,318.76,319.74,206836.0,318.77,320.6,318.76,319.74,206836.0
2022-12-02 12:20:00,319.68,319.94,318.22,318.25,106296.0,319.68,319.94,318.22,318.25,106296.0
2022-12-02 12:30:00,318.1,318.46,317.01,317.12,103270.0,318.1,318.46,317.01,317.12,103270.0
2022-12-02 12:40:00,317.05,318.33,317.0,318.3,114807.0,317.05,318.33,317.0,318.3,114807.0
2022-12-02 12:50:00,318.31,319.47,317.93,318.11,142135.0,318.31,319.47,317.93,318.11,142135.0
2022-12-02 13:00:00,317.88,318.65,316.5,316.56,153605.0,317.88,318.65,316.5,316.56,153605.0
2022-12-02 13:10:00,316.51,318.04,316.33,317.87,115837.0,316.51,318.04,316.33,317.87,115837.0
2022-12-02 13:20:00,317.81,318.8,317.78,318.61,89701.0,317.81,318.8,317.78,318.61,89701.0
2022-12-02 13:30:00,318.52,318.65,317.63,318.09,72043.0,318.52,318.65,317.63,318.09,72043.0
2022-12-02 13:40:00,318.15,319.25,318.12,318.63,115243.0,318.15,319.25,318.12,318.63,115243.0
2022-12-02 13:50:00,318.65,318.96,317.49,318.03,95000.0,318.65,318.96,317.49,318.03,95000.0
2022-12-02 14:00:00,318.04,318.77,317.85,318.49,67893.0,318.04,318.77,317.85,318.49,67893.0
2022-12-02 14:10:00,318.5,319.0,318.05,318.5,55798.0,318.5,319.0,318.05,318.5,55798.0
2022-12-02 14:20:00,318.56,318.9,317.45,317.66,112633.0,318.56,318.9,317.45,317.66,112633.0
2022-12-02 14:30:00,317.6,319.15,317.54,318.18,132945.0,317.6,319.15,317.54,318.18,132945.0
2022-12-02 14:40:00,318.14,318.93,317.76,318.82,81540.0,318.14,318.93,317.76,318.82,81540.0
2022-12-02 14:50:00,318.78,320.07,318.61,320.06,198979.0,318.78,320.07,318.61,320.06,198979.0
2022-12-02 15:00:00,320.02,320.61,319.41,320.55,155216.0,320.02,320.61,319.41,320.55,155216.0
2022-12-02 15:10:00,320.51,321.7,320.29,321.37,220164.0,320.51,321.7,320.29,321.37,220164.0
2022-12-02 15:20:00,321.4,321.98,320.65,320.98,243970.0,321.4,321.98,320.65,320.98,243970.0
2022-12-02 15:30:00,320.95,321.0,319.69,320.26,190048.0,320.95,321.0,319.69,320.26,190048.0
2022-12-02 15:40:00,320.23,320.23,319.17,319.59,149112.0,320.23,320.23,319.17,319.59,149112.0
2022-12-02 15:50:00,319.7,320.74,319.57,320.56,315885.0,319.7,320.74,319.57,320.56,315885.0
2022-12-05 09:30:00,316.46,322.77,316.07,321.18,564088.0,316.46,322.77,316.07,321.18,564088.0
2022-12-05 09:40:00,321.2,322.34,319.1,321.93,306972.0,321.2,322.34,319.1,321.93,306972.0
2022-12-05 09:50:00,321.91,322.0,319.38,320.56,215882.0,321.91,322.0,319.38,320.56,215882.0
2022-12-05 10:00:00,320.37,320.46,317.74,318.53,248420.0,320.37,320.46,317.74,318.53,248420.0
2022-12-05 10:10:00,318.43,320.45,317.95,318.53,200615.0,318.43,320.45,317.95,318.53,200615.0
2022-12-05 10:20:00,318.43,319.32,317.8,318.41,159250.0,318.43,319.32,317.8,318.41,159250.0
2022-12-05 10:30:00,318.42,320.7,317.84,320.5,237653.0,318.42,320.7,317.84,320.5,237653.0
2022-12-05 10:40:00,320.55,321.56,320.18,320.8,161387.0,320.55,321.56,320.18,320.8,161387.0
2022-12-05 10:50:00,320.79,320.88,318.76,319.46,141061.0,320.79,320.88,318.76,319.46,141061.0
2022-12-05 11:00:00,319.56,319.73,318.91,318.95,106633.0,319.56,319.73,318.91,318.95,106633.0
2022-12-05 11:10:00,319.12,319.69,318.85,319.11,68638.0,319.12,319.69,318.85,319.11,68638.0
2022-12-05 11:20:00,319.12,319.38,317.36,317.77,135533.0,319.12,319.38,317.36,317.77,135533.0
2022-12-05 11:30:00,317.8,318.07,315.86,316.23,195770.0,317.8,318.07,315.86,316.23,195770.0
2022-12-05 11:40:00,316.36,318.0,316.32,317.81,70718.0,316.36,318.0,316.32,317.81,70718.0
2022-12-05 11:50:00,317.82,318.06,316.94,317.07,101588.0,317.82,318.06,316.94,317.07,101588.0
2022-12-05 12:00:00,317.0,317.5,316.41,316.86,131690.0,317.0,317.5,316.41,316.86,131690.0
2022-12-05 12:10:00,316.71,317.56,316.27,317.25,91791.0,316.71,317.56,316.27,317.25,91791.0
2022-12-05 12:20:00,317.16,317.87,317.0,317.12,70986.0,317.16,317.87,317.0,317.12,70986.0
2022-12-05 12:30:00,317.02,317.02,316.49,316.56,129025.0,317.02,317.02,316.49,316.56,129025.0
2022-12-05 12:40:00,316.55,316.94,316.26,316.5,94646.0,316.55,316.94,316.26,316.5,94646.0
2022-12-05 12:50:00,316.54,316.72,315.87,316.19,105126.0,316.54,316.72,315.87,316.19,105126.0
2022-12-05 13:00:00,316.15,316.61,315.64,316.4,99808.0,316.15,316.61,315.64,316.4,99808.0
2022-12-05 13:10:00,316.49,317.17,316.38,317.0,73177.0,316.49,317.17,316.38,317.0,73177.0
2022-12-05 13:20:00,317.03,317.07,316.0,317.05,110003.0,317.03,317.07,316.0,317.05,110003.0
2022-12-05 13:30:00,317.08,317.7,316.81,317.54,88133.0,317.08,317.7,316.81,317.54,88133.0
2022-12-05 13:40:00,317.49,318.16,316.96,317.15,90785.0,317.49,318.16,316.96,317.15,90785.0
2022-12-05 13:50:00,317.27,317.28,314.27,314.56,149308.0,317.27,317.28,314.27,314.56,149308.0
2022-12-05 14:00:00,314.51,314.78,312.97,313.19,137691.0,314.51,314.78,312.97,313.19,137691.0
2022-12-05 14:10:00,313.25,314.29,313.03,313.23,116414.0,313.25,314.29,313.03,313.23,116414.0
2022-12-05 14:20:00,313.19,313.34,312.09,312.48,87452.0,313.19,313.34,312.09,312.48,87452.0
2022-12-05 14:30:00,312.4,312.46,311.23,311.51,88908.0,312.4,312.46,311.23,311.51,88908.0
2022-12-05 14:40:00,311.51,312.2,310.92,312.16,102627.0,311.51,312.2,310.92,312.16,102627.0
2022-12-05 14:50:00,312.17,312.6,311.98,312.53,75075.0,312.17,312.6,311.98,312.53,75075.0
2022-12-05 15:00:00,312.45,312.59,311.62,312.44,108448.0,312.45,312.59,311.62,312.44,108448.0
2022-12-05 15:10:00,312.38,312.43,311.47,311.7,71231.0,312.38,312.43,311.47,311.7,71231.0
2022-12-05 15:20:00,311.64,312.13,311.18,311.25,74001.0,311.64,312.13,311.18,311.25,74001.0
2022-12-05 15:30:00,311.22,312.66,311.22,311.61,105862.0,311.22,312.66,311.22,311.61,105862.0
2022-12-05 15:40:00,311.59,312.0,311.3,311.8,106708.0,311.59,312.0,311.3,311.8,106708.0
2022-12-05 15:50:00,311.78,312.97,311.27,312.61,336987.0,311.78,312.97,311.27,312.61,336987.0
2022-12-06 09:30:00,311.0,313.23,310.32,310.91,317770.0,311.0,313.23,310.32,310.91,317770.0
2022-12-06 09:40:00,311.0,311.15,308.04,309.43,308892.0,311.0,311.15,308.04,309.43,308892.0
2022-12-06 09:50:00,309.49,310.1,307.71,308.25,213741.0,309.49,310.1,307.71,308.25,213741.0
2022-12-06 10:00:00,308.28,308.83,305.3,305.5,323080.0,308.28,308.83,305.3,305.5,323080.0
2022-12-06 10:10:00,305.5,306.7,305.04,305.7,241616.0,305.5,306.7,305.04,305.7,241616.0
2022-12-06 10:20:00,305.71,306.56,304.64,304.74,202058.0,305.71,306.56,304.64,304.74,202058.0
2022-12-06 10:30:00,304.7,305.45,303.62,303.83,188317.0,304.7,305.45,303.62,303.83,188317.0
2022-12-06 10:40:00,303.91,306.44,303.13,306.0,172272.0,303.91,306.44,303.13,306.0,172272.0
2022-12-06 10:50:00,305.93,306.2,304.71,305.17,200562.0,305.93,306.2,304.71,305.17,200562.0
2022-12-06 11:00:00,305.14,307.0,304.89,306.47,138864.0,305.14,307.0,304.89,306.47,138864.0
2022-12-06 11:10:00,306.49,307.1,305.14,305.86,98697.0,306.49,307.1,305.14,305.86,98697.0
2022-12-06 11:20:00,305.84,307.84,305.79,306.91,119183.0,305.84,307.84,305.79,306.91,119183.0
2022-12-06 11:30:00,307.0,307.19,306.01,306.09,92886.0,307.0,307.19,306.01,306.09,92886.0
2022-12-06 11:40:00,306.07,306.9,305.76,306.2,79657.0,306.07,306.9,305.76,306.2,79657.0
2022-12-06 11:50:00,306.22,306.7,305.88,306.3,65756.0,306.22,306.7,305.88,306.3,65756.0
2022-12-06 12:00:00,306.36,307.19,305.89,306.32,80091.0,306.36,307.19,305.89,306.32,80091.0
2022-12-06 12:10:00,306.38,306.66,304.2,304.3,64927.0,306.38,306.66,304.2,304.3,64927.0
2022-12-06 12:20:00,304.4,305.9,304.24,305.57,74986.0,304.4,305.9,304.24,305.57,74986.0
2022-12-06 12:30:00,305.57,305.85,305.12,305.58,72739.0,305.57,305.85,305.12,305.58,72739.0
2022-12-06 12:40:00,305.75,306.08,305.33,306.01,31698.0,305.75,306.08,305.33,306.01,31698.0
2022-12-06 12:50:00,306.08,306.78,305.82,306.0,76300.0,306.08,306.78,305.82,306.0,76300.0
2022-12-06 13:00:00,306.09,307.0,305.33,305.37,81161.0,306.09,307.0,305.33,305.37,81161.0
2022-12-06 13:10:00,305.35,306.21,305.16,305.7,48124.0,305.35,306.21,305.16,305.7,48124.0
2022-12-06 13:20:00,305.7,305.95,304.78,305.0,41042.0,305.7,305.95,304.78,305.0,41042.0
2022-12-06 13:30:00,304.94,305.15,304.59,304.97,41290.0,304.94,305.15,304.59,304.97,41290.0
2022-12-06 13:40:00,304.99,305.89,304.98,305.68,39216.0,304.99,305.89,304.98,305.68,39216.0
2022-12-06 13:50:00,305.57,305.58,304.76,305.01,36359.0,305.57,305.58,304.76,305.01,36359.0
2022-12-06 14:00:00,305.12,305.12,303.76,303.98,73094.0,305.12,305.12,303.76,303.98,73094.0
2022-12-06 14:10:00,303.96,305.1,303.86,304.48,77032.0,303.96,305.1,303.86,304.48,77032.0
2022-12-06 14:20:00,304.5,304.64,303.92,304.0,42322.0,304.5,304.64,303.92,304.0,42322.0
2022-12-06 14:30:00,303.95,304.87,303.76,304.56,94337.0,303.95,304.87,303.76,304.56,94337.0
2022-12-06 14:40:00,304.58,306.58,304.27,304.66,178653.0,304.58,306.58,304.27,304.66,178653.0
2022-12-06 14:50:00,304.65,305.2,304.02,304.99,128492.0,304.65,305.2,304.02,304.99,128492.0
2022-12-06 15:00:00,304.97,306.19,304.92,305.11,108492.0,304.97,306.19,304.92,305.11,108492.0
2022-12-06 15:10:00,305.12,305.35,304.79,304.82,107618.0,305.12,305.35,304.79,304.82,107618.0
2022-12-06 15:20:00,304.9,305.0,303.89,304.02,78925.0,304.9,305.0,303.89,304.02,78925.0
2022-12-06 15:30:00,304.1,304.85,303.86,304.37,106857.0,304.1,304.85,303.86,304.37,106857.0
2022-12-06 15:40:00,304.32,306.1,304.16,305.85,120674.0,304.32,306.1,304.16,305.85,120674.0
2022-12-06 15:50:00,305.74,306.19,304.86,305.49,306427.0,305.74,306.19,304.86,305.49,306427.0
2022-12-07 09:30:00,306.5,309.61,304.58,308.11,467368.0,306.5,309.61,304.58,308.11,467368.0
2022-12-07 09:40:00,308.19,308.81,304.4,304.6,236180.0,308.19,308.81,304.4,304.6,236180.0
2022-12-07 09:50:00,304.54,305.0,302.1,304.07,250845.0,304.54,305.0,302.1,304.07,250845.0
2022-12-07 10:00:00,303.96,308.73,302.2,307.24,503976.0,303.96,308.73,302.2,307.24,503976.0
2022-12-07 10:10:00,307.34,307.37,304.56,304.67,244137.0,307.34,307.37,304.56,304.67,244137.0
2022-12-07 10:20:00,304.36,305.61,303.6,305.47,139211.0,304.36,305.61,303.6,305.47,139211.0
2022-12-07 10:30:00,305.15,306.69,302.68,303.04,206101.0,305.15,306.69,302.68,303.04,206101.0
2022-12-07 10:40:00,302.92,306.81,302.79,306.43,192749.0,302.92,306.81,302.79,306.43,192749.0
2022-12-07 10:50:00,306.31,307.42,305.88,306.11,140511.0,306.31,307.42,305.88,306.11,140511.0
2022-12-07 11:00:00,306.27,307.24,305.94,306.32,96733.0,306.27,307.24,305.94,306.32,96733.0
2022-12-07 11:10:00,306.39,306.8,304.56,304.73,129422.0,306.39,306.8,304.56,304.73,129422.0
2022-12-07 11:20:00,304.56,304.65,302.95,303.26,166388.0,304.56,304.65,302.95,303.26,166388.0
2022-12-07 11:30:00,303.19,305.34,302.88,304.75,152743.0,303.19,305.34,302.88,304.75,152743.0
2022-12-07 11:40:00,304.75,306.63,304.67,306.35,139357.0,304.75,306.63,304.67,306.35,139357.0
2022-12-07 11:50:00,306.35,307.25,305.61,306.53,147535.0,306.35,307.25,305.61,306.53,147535.0
2022-12-07 12:00:00,306.49,307.15,305.8,306.54,101198.0,306.49,307.15,305.8,306.54,101198.0
2022-12-07 12:10:00,306.57,307.67,306.17,307.23,93340.0,306.57,307.67,306.17,307.23,93340.0
2022-12-07 12:20:00,307.22,307.44,305.85,306.11,79304.0,307.22,307.44,305.85,306.11,79304.0
2022-12-07 12:30:00,305.99,306.29,305.06,305.34,95069.0,305.99,306.29,305.06,305.34,95069.0
2022-12-07 12:40:00,305.31,307.0,305.23,306.87,93473.0,305.31,307.0,305.23,306.87,93473.0
2022-12-07 12:50:00,306.82,307.04,306.06,306.26,65374.0,306.82,307.04,306.06,306.26,65374.0
2022-12-07 13:00:00,306.19,307.36,305.82,307.15,78353.0,306.19,307.36,305.82,307.15,78353.0
2022-12-07 13:10:00,307.29,308.14,306.9,307.77,122994.0,307.29,308.14,306.9,307.77,122994.0
2022-12-07 13:20:00,307.71,307.89,307.1,307.38,81409.0,307.71,307.89,307.1,307.38,81409.0
2022-12-07 13:30:00,307.25,307.3,306.15,306.74,68990.0,307.25,307.3,306.15,306.74,68990.0
2022-12-07 13:40:00,306.68,307.79,306.67,307.55,77784.0,306.68,307.79,306.67,307.55,77784.0
2022-12-07 13:50:00,307.54,307.62,306.42,306.45,78736.0,307.54,307.62,306.42,306.45,78736.0
2022-12-07 14:00:00,306.44,306.69,305.47,306.0,71442.0,306.44,306.69,305.47,306.0,71442.0
2022-12-07 14:10:00,305.92,306.87,305.91,306.64,49766.0,305.92,306.87,305.91,306.64,49766.0
2022-12-07 14:20:00,306.52,306.86,306.06,306.56,50820.0,306.52,306.86,306.06,306.56,50820.0
2022-12-07 14:30:00,306.51,307.63,306.01,307.63,67471.0,306.51,307.63,306.01,307.63,67471.0
2022-12-07 14:40:00,307.63,307.9,306.48,306.68,73940.0,307.63,307.9,306.48,306.68,73940.0
2022-12-07 14:50:00,306.65,307.1,306.35,306.62,51210.0,306.65,307.1,306.35,306.62,51210.0
2022-12-07 15:00:00,306.62,307.58,306.37,306.5,52934.0,306.62,307.58,306.37,306.5,52934.0
2022-12-07 15:10:00,306.62,307.65,306.54,307.13,72450.0,306.62,307.65,306.54,307.13,72450.0
2022-12-07 15:20:00,307.18,307.89,306.58,307.89,69818.0,307.18,307.89,306.58,307.89,69818.0
2022-12-07 15:30:00,307.82,308.43,307.61,307.98,112370.0,307.82,308.43,307.61,307.98,112370.0
2022-12-07 15:40:00,307.98,308.13,307.48,307.59,79958.0,307.98,308.13,307.48,307.59,79958.0
2022-12-07 15:50:00,307.48,308.73,307.19,308.46,251930.0,307.48,308.73,307.19,308.46,251930.0
2022-12-08 09:30:00,309.16,311.12,304.8,306.12,580422.0,309.16,311.12,304.8,306.12,580422.0
2022-12-08 09:40:00,306.18,309.22,305.58,308.22,351381.0,306.18,309.22,305.58,308.22,351381.0
2022-12-08 09:50:00,308.37,310.77,307.6,310.68,330349.0,308.37,310.77,307.6,310.68,330349.0
2022-12-08 10:00:00,310.65,312.27,310.13,311.24,263443.0,310.65,312.27,310.13,311.24,263443.0
2022-12-08 10:10:00,311.31,312.21,309.27,309.65,198228.0,311.31,312.21,309.27,309.65,198228.0
2022-12-08 10:20:00,309.63,311.81,309.27,311.27,148370.0,309.63,311.81,309.27,311.27,148370.0
2022-12-08 10:30:00,311.28,312.38,310.69,311.12,162161.0,311.28,312.38,310.69,311.12,162161.0
2022-12-08 10:40:00,311.12,311.49,309.31,309.91,149627.0,311.12,311.49,309.31,309.91,149627.0
2022-12-08 10:50:00,309.97,310.32,308.82,309.31,134477.0,309.97,310.32,308.82,309.31,134477.0
2022-12-08 11:00:00,309.34,309.75,307.48,307.55,134234.0,309.34,309.75,307.48,307.55,134234.0
2022-12-08 11:10:00,307.5,309.3,307.32,307.64,115417.0,307.5,309.3,307.32,307.64,115417.0
2022-12-08 11:20:00,307.76,308.75,307.15,308.58,142362.0,307.76,308.75,307.15,308.58,142362.0
2022-12-08 11:30:00,308.61,308.75,307.54,308.28,83471.0,308.61,308.75,307.54,308.28,83471.0
2022-12-08 11:40:00,308.25,308.39,307.0,307.76,71973.0,308.25,308.39,307.0,307.76,71973.0
2022-12-08 11:50:00,307.61,307.9,307.21,307.59,59834.0,307.61,307.9,307.21,307.59,59834.0
2022-12-08 12:00:00,307.51,307.98,306.23,307.14,93074.0,307.51,307.98,306.23,307.14,93074.0
2022-12-08 12:10:00,307.26,307.82,306.64,307.44,64798.0,307.26,307.82,306.64,307.44,64798.0
2022-12-08 12:20:00,307.32,307.67,306.71,307.15,47541.0,307.32,307.67,306.71,307.15,47541.0
2022-12-08 12:30:00,307.1,307.51,306.69,307.05,37589.0,307.1,307.51,306.69,307.05,37589.0
2022-12-08 12:40:00,307.09,308.21,307.05,308.1,66855.0,307.09,308.21,307.05,308.1,66855.0
2022-12-08 12:50:00,308.15,308.41,307.88,308.28,54972.0,308.15,308.41,307.88,308.28,54972.0
2022-12-08 13:00:00,308.19,309.55,308.1,308.87,80176.0,308.19,309.55,308.1,308.87,80176.0
2022-12-08 13:10:00,308.96,309.64,308.56,309.45,57096.0,308.96,309.64,308.56,309.45,57096.0
2022-12-08 13:20:00,309.43,309.96,309.14,309.94,60840.0,309.43,309.96,309.14,309.94,60840.0
2022-12-08 13:30:00,310.0,311.03,310.0,311.03,79692.0,310.0,311.03,310.0,311.03,79692.0
2022-12-08 13:40:00,311.07,311.37,310.56,310.73,131199.0,311.07,311.37,310.56,310.73,131199.0
2022-12-08 13:50:00,310.73,310.79,309.23,309.7,95323.0,310.73,310.79,309.23,309.7,95323.0
2022-12-08 14:00:00,309.65,309.87,307.67,308.19,97279.0,309.65,309.87,307.67,308.19,97279.0
2022-12-08 14:10:00,308.05,309.13,307.64,308.53,94540.0,308.05,309.13,307.64,308.53,94540.0
2022-12-08 14:20:00,308.55,309.0,308.19,308.41,52140.0,308.55,309.0,308.19,308.41,52140.0
2022-12-08 14:30:00,308.39,308.92,307.92,308.6,59095.0,308.39,308.92,307.92,308.6,59095.0
2022-12-08 14:40:00,308.55,309.39,308.55,308.94,51139.0,308.55,309.39,308.55,308.94,51139.0
2022-12-08 14:50:00,309.03,309.67,308.68,309.09,62989.0,309.03,309.67,308.68,309.09,62989.0
2022-12-08 15:00:00,309.16,309.16,308.18,308.91,62220.0,309.16,309.16,308.18,308.91,62220.0
2022-12-08 15:10:00,308.94,309.35,308.46,309.24,74759.0,308.94,309.35,308.46,309.24,74759.0
2022-12-08 15:20:00,309.22,310.15,309.13,309.84,86352.0,309.22,310.15,309.13,309.84,86352.0
2022-12-08 15:30:00,309.9,310.57,309.59,310.25,110203.0,309.9,310.57,309.59,310.25,110203.0
2022-12-08 15:40:00,310.27,310.52,309.61,309.83,103017.0,310.27,310.52,309.61,309.83,103017.0
2022-12-08 15:50:00,309.83,310.59,309.33,310.26,209703.0,309.83,310.59,309.33,310.26,209703.0
2022-12-09 09:30:00,321.21,324.43,320.01,322.15,1092546.0,321.21,324.43,320.01,322.15,1092546.0
2022-12-09 09:40:00,322.19,323.62,319.52,321.23,550751.0,322.19,323.62,319.52,321.23,550751.0
2022-12-09 09:50:00,321.25,322.24,319.75,320.97,316704.0,321.25,322.24,319.75,320.97,316704.0
2022-12-09 10:00:00,321.2,326.3,320.81,324.9,937053.0,321.2,326.3,320.81,324.9,937053.0
2022-12-09 10:10:00,324.9,326.33,323.56,323.88,387469.0,324.9,326.33,323.56,323.88,387469.0
2022-12-09 10:20:00,323.93,324.26,322.24,323.73,254203.0,323.93,324.26,322.24,323.73,254203.0
2022-12-09 10:30:00,323.69,325.87,323.49,325.5,237356.0,323.69,325.87,323.49,325.5,237356.0
2022-12-09 10:40:00,325.45,325.69,322.52,322.82,230644.0,325.45,325.69,322.52,322.82,230644.0
2022-12-09 10:50:00,322.8,326.15,322.75,326.06,286115.0,322.8,326.15,322.75,326.06,286115.0
2022-12-09 11:00:00,326.02,326.52,324.8,325.58,362266.0,326.02,326.52,324.8,325.58,362266.0
2022-12-09 11:10:00,325.65,326.6,324.83,325.75,286266.0,325.65,326.6,324.83,325.75,286266.0
2022-12-09 11:20:00,325.65,326.94,325.53,326.89,245901.0,325.65,326.94,325.53,326.89,245901.0
2022-12-09 11:30:00,326.89,328.21,326.13,327.62,328442.0,326.89,328.21,326.13,327.62,328442.0
2022-12-09 11:40:00,327.62,328.56,326.76,328.37,322866.0,327.62,328.56,326.76,328.37,322866.0
2022-12-09 11:50:00,328.48,329.0,327.95,327.95,244728.0,328.48,329.0,327.95,327.95,244728.0
2022-12-09 12:00:00,327.97,328.3,327.27,328.3,160596.0,327.97,328.3,327.27,328.3,160596.0
2022-12-09 12:10:00,328.25,328.96,327.25,327.63,182142.0,328.25,328.96,327.25,327.63,182142.0
2022-12-09 12:20:00,327.57,327.64,326.84,327.14,111652.0,327.57,327.64,326.84,327.14,111652.0
2022-12-09 12:30:00,327.22,328.34,327.16,328.06,149301.0,327.22,328.34,327.16,328.06,149301.0
2022-12-09 12:40:00,328.05,328.12,326.81,327.45,129658.0,328.05,328.12,326.81,327.45,129658.0
2022-12-09 12:50:00,327.52,327.6,326.82,326.91,122992.0,327.52,327.6,326.82,326.91,122992.0
2022-12-09 13:00:00,326.87,326.88,325.41,325.63,186042.0,326.87,326.88,325.41,325.63,186042.0
2022-12-09 13:10:00,325.63,326.35,325.4,326.02,153611.0,325.63,326.35,325.4,326.02,153611.0
2022-12-09 13:20:00,325.97,325.97,324.68,325.78,153080.0,325.97,325.97,324.68,325.78,153080.0
2022-12-09 13:30:00,325.71,325.79,324.88,325.43,90405.0,325.71,325.79,324.88,325.43,90405.0
2022-12-09 13:40:00,325.46,325.58,324.71,325.47,81190.0,325.46,325.58,324.71,325.47,81190.0
2022-12-09 13:50:00,325.47,325.83,324.95,325.14,68052.0,325.47,325.83,324.95,325.14,68052.0
2022-12-09 14:00:00,325.14,325.31,323.2,323.63,197814.0,325.14,325.31,323.2,323.63,197814.0
2022-12-09 14:10:00,323.61,324.49,323.36,324.25,122061.0,323.61,324.49,323.36,324.25,122061.0
2022-12-09 14:20:00,324.35,324.6,324.14,324.24,69833.0,324.35,324.6,324.14,324.24,69833.0
2022-12-09 14:30:00,324.19,324.41,323.45,324.1,126070.0,324.19,324.41,323.45,324.1,126070.0
2022-12-09 14:40:00,324.23,325.27,323.82,325.06,124134.0,324.23,325.27,323.82,325.06,124134.0
2022-12-09 14:50:00,325.05,325.05,323.68,323.88,109889.0,325.05,325.05,323.68,323.88,109889.0
2022-12-09 15:00:00,323.86,324.3,323.29,323.55,112475.0,323.86,324.3,323.29,323.55,112475.0
2022-12-09 15:10:00,323.48,323.74,322.04,322.22,156954.0,323.48,323.74,322.04,322.22,156954.0
2022-12-09 15:20:00,322.18,322.63,321.26,321.41,172938.0,322.18,322.63,321.26,321.41,172938.0
2022-12-09 15:30:00,321.41,321.7,320.31,320.56,224936.0,321.41,321.7,320.31,320.56,224936.0
2022-12-09 15:40:00,320.56,321.12,320.15,320.68,242772.0,320.56,321.12,320.15,320.68,242772.0
2022-12-09 15:50:00,320.67,320.81,319.88,319.98,467463.0,320.67,320.81,319.88,319.98,467463.0
2022-12-12 09:30:00,319.94,323.18,316.34,316.86,464233.0,319.94,323.18,316.34,316.86,464233.0
2022-12-12 09:40:00,316.79,317.89,315.49,317.31,277961.0,316.79,317.89,315.49,317.31,277961.0
2022-12-12 09:50:00,317.28,317.28,314.77,315.28,291851.0,317.28,317.28,314.77,315.28,291851.0
2022-12-12 10:00:00,315.51,315.93,314.07,314.43,259915.0,315.51,315.93,314.07,314.43,259915.0
2022-12-12 10:10:00,314.38,314.46,312.62,313.81,300084.0,314.38,314.46,312.62,313.81,300084.0
2022-12-12 10:20:00,313.84,315.2,313.31,313.92,273637.0,313.84,315.2,313.31,313.92,273637.0
2022-12-12 10:30:00,313.87,313.87,311.33,312.24,245063.0,313.87,313.87,311.33,312.24,245063.0
2022-12-12 10:40:00,312.12,313.21,310.73,310.94,257546.0,312.12,313.21,310.73,310.94,257546.0
2022-12-12 10:50:00,310.98,311.43,310.36,310.44,179129.0,310.98,311.43,310.36,310.44,179129.0
2022-12-12 11:00:00,310.54,312.2,310.27,311.72,248420.0,310.54,312.2,310.27,311.72,248420.0
2022-12-12 11:10:00,311.63,311.78,310.91,311.32,162119.0,311.63,311.78,310.91,311.32,162119.0
2022-12-12 11:20:00,311.32,312.71,311.21,311.89,145959.0,311.32,312.71,311.21,311.89,145959.0
2022-12-12 11:30:00,311.9,312.22,310.1,310.2,188084.0,311.9,312.22,310.1,310.2,188084.0
2022-12-12 11:40:00,310.19,311.07,309.53,310.59,211813.0,310.19,311.07,309.53,310.59,211813.0
2022-12-12 11:50:00,310.6,310.99,309.85,310.65,127155.0,310.6,310.99,309.85,310.65,127155.0
2022-12-12 12:00:00,310.66,311.42,310.64,311.13,136627.0,310.66,311.42,310.64,311.13,136627.0
2022-12-12 12:10:00,311.13,311.49,310.65,311.12,95783.0,311.13,311.49,310.65,311.12,95783.0
2022-12-12 12:20:00,311.02,311.18,308.85,308.95,172229.0,311.02,311.18,308.85,308.95,172229.0
2022-12-12 12:30:00,308.96,309.85,308.88,309.76,138462.0,308.96,309.85,308.88,309.76,138462.0
2022-12-12 12:40:00,309.81,310.86,309.7,310.52,114434.0,309.81,310.86,309.7,310.52,114434.0
2022-12-12 12:50:00,310.52,310.7,309.81,309.9,84419.0,310.52,310.7,309.81,309.9,84419.0
2022-12-12 13:00:00,309.98,311.26,309.69,310.94,121104.0,309.98,311.26,309.69,310.94,121104.0
2022-12-12 13:10:00,311.0,311.0,309.8,310.61,66539.0,311.0,311.0,309.8,310.61,66539.0
2022-12-12 13:20:00,310.59,311.1,310.44,310.73,72205.0,310.59,311.1,310.44,310.73,72205.0
2022-12-12 13:30:00,310.81,311.69,310.54,310.59,135363.0,310.81,311.69,310.54,310.59,135363.0
2022-12-12 13:40:00,310.64,310.83,310.09,310.4,64384.0,310.64,310.83,310.09,310.4,64384.0
2022-12-12 13:50:00,310.52,310.66,309.74,310.41,80610.0,310.52,310.66,309.74,310.41,80610.0
2022-12-12 14:00:00,310.35,310.6,309.44,309.76,101696.0,310.35,310.6,309.44,309.76,101696.0
2022-12-12 14:10:00,309.76,310.0,309.42,310.0,50298.0,309.76,310.0,309.42,310.0,50298.0
2022-12-12 14:20:00,309.92,310.55,309.6,310.45,57271.0,309.92,310.55,309.6,310.45,57271.0
2022-12-12 14:30:00,310.38,310.66,310.1,310.61,68724.0,310.38,310.66,310.1,310.61,68724.0
2022-12-12 14:40:00,310.57,312.2,310.57,312.05,150195.0,310.57,312.2,310.57,312.05,150195.0
2022-12-12 14:50:00,312.09,312.26,311.3,311.38,147690.0,312.09,312.26,311.3,311.38,147690.0
2022-12-12 15:00:00,311.44,313.19,311.37,313.06,156919.0,311.44,313.19,311.37,313.06,156919.0
2022-12-12 15:10:00,313.08,314.1,312.88,313.71,207299.0,313.08,314.1,312.88,313.71,207299.0
2022-12-12 15:20:00,313.68,314.91,313.56,314.09,165419.0,313.68,314.91,313.56,314.09,165419.0
2022-12-12 15:30:00,314.17,315.06,314.1,315.05,134291.0,314.17,315.06,314.1,315.05,134291.0
2022-12-12 15:40:00,315.02,315.12,313.8,314.24,136157.0,315.02,315.12,313.8,314.24,136157.0
2022-12-12 15:50:00,314.22,315.47,313.59,315.27,359251.0,314.22,315.47,313.59,315.27,359251.0
2022-12-13 09:30:00,327.98,328.8,325.63,328.19,562451.0,327.98,328.8,325.63,328.19,562451.0
2022-12-13 09:40:00,328.25,332.42,328.03,331.24,683291.0,328.25,332.42,328.03,331.24,683291.0
2022-12-13 09:50:00,331.29,332.73,329.69,330.8,399580.0,331.29,332.73,329.69,330.8,399580.0
2022-12-13 10:00:00,331.0,331.39,328.27,330.11,348821.0,331.0,331.39,328.27,330.11,348821.0
2022-12-13 10:10:00,330.11,331.13,329.06,329.73,204492.0,330.11,331.13,329.06,329.73,204492.0
2022-12-13 10:20:00,329.65,330.21,326.43,328.79,271743.0,329.65,330.21,326.43,328.79,271743.0
2022-12-13 10:30:00,329.0,332.23,327.5,327.6,313561.0,329.0,332.23,327.5,327.6,313561.0
2022-12-13 10:40:00,327.48,329.45,327.47,328.17,147977.0,327.48,329.45,327.47,328.17,147977.0
2022-12-13 10:50:00,328.23,329.16,326.74,327.22,209835.0,328.23,329.16,326.74,327.22,209835.0
2022-12-13 11:00:00,327.18,327.88,324.69,325.44,188688.0,327.18,327.88,324.69,325.44,188688.0
2022-12-13 11:10:00,325.53,329.21,325.41,328.36,236708.0,325.53,329.21,325.41,328.36,236708.0
2022-12-13 11:20:00,328.42,329.57,328.25,328.91,132667.0,328.42,329.57,328.25,328.91,132667.0
2022-12-13 11:30:00,328.9,330.25,328.89,329.12,134347.0,328.9,330.25,328.89,329.12,134347.0
2022-12-13 11:40:00,328.95,329.06,325.26,325.82,213341.0,328.95,329.06,325.26,325.82,213341.0
2022-12-13 11:50:00,325.87,326.32,324.83,326.07,158500.0,325.87,326.32,324.83,326.07,158500.0
2022-12-13 12:00:00,326.01,327.11,325.55,325.66,101465.0,326.01,327.11,325.55,325.66,101465.0
2022-12-13 12:10:00,325.65,325.67,321.42,321.66,171590.0,325.65,325.67,321.42,321.66,171590.0
2022-12-13 12:20:00,321.61,323.94,321.51,323.25,92087.0,321.61,323.94,321.51,323.25,92087.0
2022-12-13 12:30:00,323.1,324.1,321.39,323.79,88021.0,323.1,324.1,321.39,323.79,88021.0
2022-12-13 12:40:00,323.78,324.06,322.37,322.57,66361.0,323.78,324.06,322.37,322.57,66361.0
2022-12-13 12:50:00,322.58,324.51,322.45,324.17,61675.0,322.58,324.51,322.45,324.17,61675.0
2022-12-13 13:00:00,324.09,324.85,322.81,323.27,87020.0,324.09,324.85,322.81,323.27,87020.0
2022-12-13 13:10:00,323.27,325.23,323.15,324.77,94993.0,323.27,325.23,323.15,324.77,94993.0
2022-12-13 13:20:00,324.78,325.49,324.25,325.0,99527.0,324.78,325.49,324.25,325.0,99527.0
2022-12-13 13:30:00,325.04,325.71,324.13,324.27,103577.0,325.04,325.71,324.13,324.27,103577.0
2022-12-13 13:40:00,324.23,324.35,322.58,323.08,92029.0,324.23,324.35,322.58,323.08,92029.0
2022-12-13 13:50:00,322.9,322.97,321.29,322.35,89834.0,322.9,322.97,321.29,322.35,89834.0
2022-12-13 14:00:00,322.36,323.33,322.02,322.51,93263.0,322.36,323.33,322.02,322.51,93263.0
2022-12-13 14:10:00,322.42,323.16,321.92,322.75,65183.0,322.42,323.16,321.92,322.75,65183.0
2022-12-13 14:20:00,322.75,323.09,321.67,321.76,72248.0,322.75,323.09,321.67,321.76,72248.0
2022-12-13 14:30:00,321.72,322.0,320.63,321.18,108232.0,321.72,322.0,320.63,321.18,108232.0
2022-12-13 14:40:00,321.23,322.34,320.91,321.63,97730.0,321.23,322.34,320.91,321.63,97730.0
2022-12-13 14:50:00,321.52,321.52,319.56,319.92,147498.0,321.52,321.52,319.56,319.92,147498.0
2022-12-13 15:00:00,319.91,319.91,317.71,318.56,130406.0,319.91,319.91,317.71,318.56,130406.0
2022-12-13 15:10:00,318.49,318.98,317.19,318.61,141836.0,318.49,318.98,317.19,318.61,141836.0
2022-12-13 15:20:00,318.61,319.05,318.12,318.75,120926.0,318.61,319.05,318.12,318.75,120926.0
2022-12-13 15:30:00,318.81,320.23,318.48,319.3,173540.0,318.81,320.23,318.48,319.3,173540.0
2022-12-13 15:40:00,319.35,320.21,319.03,319.1,122509.0,319.35,320.21,319.03,319.1,122509.0
2022-12-13 15:50:00,319.25,320.72,319.25,320.4,290881.0,319.25,320.72,319.25,320.4,290881.0
2022-12-14 09:30:00,318.97,323.37,317.53,322.77,306736.0,318.97,323.37,317.53,322.77,306736.0
2022-12-14 09:40:00,322.54,322.8,319.22,319.96,165605.0,322.54,322.8,319.22,319.96,165605.0
2022-12-14 09:50:00,320.0,320.99,319.13,320.41,114343.0,320.0,320.99,319.13,320.41,114343.0
2022-12-14 10:00:00,320.34,322.84,319.3,322.08,166218.0,320.34,322.84,319.3,322.08,166218.0
2022-12-14 10:10:00,321.85,323.16,321.85,322.24,144843.0,321.85,323.16,321.85,322.24,144843.0
2022-12-14 10:20:00,322.23,322.5,321.02,322.0,89816.0,322.23,322.5,321.02,322.0,89816.0
2022-12-14 10:30:00,322.03,322.16,319.82,320.56,99063.0,322.03,322.16,319.82,320.56,99063.0
2022-12-14 10:40:00,320.41,324.4,320.3,324.24,153281.0,320.41,324.4,320.3,324.24,153281.0
2022-12-14 10:50:00,324.31,324.37,322.49,322.91,157724.0,324.31,324.37,322.49,322.91,157724.0
2022-12-14 11:00:00,323.07,324.39,322.7,323.02,84258.0,323.07,324.39,322.7,323.02,84258.0
2022-12-14 11:10:00,322.97,324.04,322.79,324.04,75489.0,322.97,324.04,322.79,324.04,75489.0
2022-12-14 11:20:00,324.07,324.67,323.69,323.78,81027.0,324.07,324.67,323.69,323.78,81027.0
2022-12-14 11:30:00,323.75,324.25,323.56,323.75,66416.0,323.75,324.25,323.56,323.75,66416.0
2022-12-14 11:40:00,323.95,324.71,323.63,324.2,62388.0,323.95,324.71,323.63,324.2,62388.0
2022-12-14 11:50:00,324.03,324.59,323.54,323.66,66395.0,324.03,324.59,323.54,323.66,66395.0
2022-12-14 12:00:00,323.7,324.2,323.19,324.11,63092.0,323.7,324.2,323.19,324.11,63092.0
2022-12-14 12:10:00,324.25,324.34,322.86,323.44,51552.0,324.25,324.34,322.86,323.44,51552.0
2022-12-14 12:20:00,323.46,324.13,323.23,324.0,29810.0,323.46,324.13,323.23,324.0,29810.0
2022-12-14 12:30:00,323.99,324.57,323.91,324.5,30640.0,323.99,324.57,323.91,324.5,30640.0
2022-12-14 12:40:00,324.57,324.61,323.47,323.63,46821.0,324.57,324.61,323.47,323.63,46821.0
2022-12-14 12:50:00,323.61,323.61,322.84,323.06,74258.0,323.61,323.61,322.84,323.06,74258.0
2022-12-14 13:00:00,323.1,323.64,322.64,322.9,74235.0,323.1,323.64,322.64,322.9,74235.0
2022-12-14 13:10:00,322.93,323.02,321.13,321.86,134879.0,322.93,323.02,321.13,321.86,134879.0
2022-12-14 13:20:00,321.87,322.52,321.78,322.37,47474.0,321.87,322.52,321.78,322.37,47474.0
2022-12-14 13:30:00,322.33,324.47,322.33,324.38,87922.0,322.33,324.47,322.33,324.38,87922.0
2022-12-14 13:40:00,324.36,324.52,323.85,323.89,62714.0,324.36,324.52,323.85,323.89,62714.0
2022-12-14 13:50:00,323.99,324.53,323.39,323.9,55557.0,323.99,324.53,323.39,323.9,55557.0
2022-12-14 14:00:00,323.75,323.77,317.08,317.97,311741.0,323.75,323.77,317.08,317.97,311741.0
2022-12-14 14:10:00,317.79,321.07,317.64,319.89,127040.0,317.79,321.07,317.64,319.89,127040.0
2022-12-14 14:20:00,319.71,320.24,318.85,319.02,82164.0,319.71,320.24,318.85,319.02,82164.0
2022-12-14 14:30:00,318.94,319.44,314.42,316.67,189499.0,318.94,319.44,314.42,316.67,189499.0
2022-12-14 14:40:00,316.5,319.75,315.79,318.14,155590.0,316.5,319.75,315.79,318.14,155590.0
2022-12-14 14:50:00,318.14,318.96,316.4,317.76,81171.0,318.14,318.96,316.4,317.76,81171.0
2022-12-14 15:00:00,317.65,320.43,317.15,318.83,151727.0,317.65,320.43,317.15,318.83,151727.0
2022-12-14 15:10:00,318.71,322.3,318.7,320.81,206409.0,318.71,322.3,318.7,320.81,206409.0
2022-12-14 15:20:00,320.99,321.38,317.92,318.09,139477.0,320.99,321.38,317.92,318.09,139477.0
2022-12-14 15:30:00,317.95,318.2,316.67,317.61,137534.0,317.95,318.2,316.67,317.61,137534.0
2022-12-14 15:40:00,317.53,319.58,317.28,319.34,149748.0,317.53,319.58,317.28,319.34,149748.0
2022-12-14 15:50:00,319.13,320.43,317.77,317.77,470226.0,319.13,320.43,317.77,317.77,470226.0
2022-12-15 09:30:00,302.54,303.39,295.9,297.19,1229671.0,302.54,303.39,295.9,297.19,1229671.0
2022-12-15 09:40:00,297.21,299.85,295.0,295.03,710424.0,297.21,299.85,295.0,295.03,710424.0
2022-12-15 09:50:00,295.05,296.77,294.25,295.99,432069.0,295.05,296.77,294.25,295.99,432069.0
2022-12-15 10:00:00,295.83,296.06,293.46,294.07,373459.0,295.83,296.06,293.46,294.07,373459.0
2022-12-15 10:10:00,294.06,296.26,293.69,294.92,429721.0,294.06,296.26,293.69,294.92,429721.0
2022-12-15 10:20:00,295.04,296.92,294.7,296.41,282804.0,295.04,296.92,294.7,296.41,282804.0
2022-12-15 10:30:00,296.32,296.59,294.9,295.68,253789.0,296.32,296.59,294.9,295.68,253789.0
2022-12-15 10:40:00,295.66,295.66,293.02,293.13,265943.0,295.66,295.66,293.02,293.13,265943.0
2022-12-15 10:50:00,293.08,293.17,291.19,292.39,483162.0,293.08,293.17,291.19,292.39,483162.0
2022-12-15 11:00:00,292.4,293.98,292.31,293.27,245161.0,292.4,293.98,292.31,293.27,245161.0
2022-12-15 11:10:00,293.33,293.68,291.35,292.98,238302.0,293.33,293.68,291.35,292.98,238302.0
2022-12-15 11:20:00,292.98,295.0,292.91,294.94,243576.0,292.98,295.0,292.91,294.94,243576.0
2022-12-15 11:30:00,294.95,295.23,294.0,294.77,264640.0,294.95,295.23,294.0,294.77,264640.0
2022-12-15 11:40:00,294.67,294.67,293.39,293.43,185912.0,294.67,294.67,293.39,293.43,185912.0
2022-12-15 11:50:00,293.44,293.9,292.49,292.6,164139.0,293.44,293.9,292.49,292.6,164139.0
2022-12-15 12:00:00,292.62,293.05,291.53,291.89,227704.0,292.62,293.05,291.53,291.89,227704.0
2022-12-15 12:10:00,291.95,292.4,291.64,292.18,175498.0,291.95,292.4,291.64,292.18,175498.0
2022-12-15 12:20:00,292.12,292.42,291.03,291.06,123132.0,292.12,292.42,291.03,291.06,123132.0
2022-12-15 12:30:00,291.01,291.62,289.14,289.45,235197.0,291.01,291.62,289.14,289.45,235197.0
2022-12-15 12:40:00,289.36,289.38,287.76,288.47,361620.0,289.36,289.38,287.76,288.47,361620.0
2022-12-15 12:50:00,288.5,289.21,287.58,287.64,234771.0,288.5,289.21,287.58,287.64,234771.0
2022-12-15 13:00:00,287.69,288.3,287.12,287.46,174828.0,287.69,288.3,287.12,287.46,174828.0
2022-12-15 13:10:00,287.5,288.91,286.78,288.21,280883.0,287.5,288.91,286.78,288.21,280883.0
2022-12-15 13:20:00,288.22,288.39,287.2,287.96,144491.0,288.22,288.39,287.2,287.96,144491.0
2022-12-15 13:30:00,287.92,288.85,287.3,288.4,163663.0,287.92,288.85,287.3,288.4,163663.0
2022-12-15 13:40:00,288.4,288.82,287.41,287.47,152713.0,288.4,288.82,287.41,287.47,152713.0
2022-12-15 13:50:00,287.42,291.49,286.55,290.45,867494.0,287.42,291.49,286.55,290.45,867494.0
2022-12-15 14:00:00,290.44,290.5,288.53,288.64,327885.0,290.44,290.5,288.53,288.64,327885.0
2022-12-15 14:10:00,288.64,289.06,288.07,288.72,186137.0,288.64,289.06,288.07,288.72,186137.0
2022-12-15 14:20:00,288.83,289.9,288.55,289.45,212907.0,288.83,289.9,288.55,289.45,212907.0
2022-12-15 14:30:00,289.43,291.53,289.42,291.12,325155.0,289.43,291.53,289.42,291.12,325155.0
2022-12-15 14:40:00,291.2,291.2,289.4,289.49,216047.0,291.2,291.2,289.4,289.49,216047.0
2022-12-15 14:50:00,289.48,290.38,289.41,290.29,133660.0,289.48,290.38,289.41,290.29,133660.0
2022-12-15 15:00:00,290.28,290.84,289.8,290.08,154559.0,290.28,290.84,289.8,290.08,154559.0
2022-12-15 15:10:00,290.19,290.2,288.64,289.08,192903.0,290.19,290.2,288.64,289.08,192903.0
2022-12-15 15:20:00,289.08,289.97,288.55,289.8,150483.0,289.08,289.97,288.55,289.8,150483.0
2022-12-15 15:30:00,289.77,291.25,289.01,290.76,332651.0,289.77,291.25,289.01,290.76,332651.0
2022-12-15 15:40:00,290.63,290.88,289.47,289.7,255217.0,290.63,290.88,289.47,289.7,255217.0
2022-12-15 15:50:00,289.73,290.89,289.42,290.41,489387.0,289.73,290.89,289.42,290.41,489387.0
2022-12-16 09:30:00,288.71,293.61,288.7,290.96,761814.0,288.71,293.61,288.7,290.96,761814.0
2022-12-16 09:40:00,291.06,294.72,290.58,294.0,338653.0,291.06,294.72,290.58,294.0,338653.0
2022-12-16 09:50:00,294.09,294.2,291.25,291.77,215069.0,294.09,294.2,291.25,291.77,215069.0
2022-12-16 10:00:00,291.69,292.3,289.96,291.5,205440.0,291.69,292.3,289.96,291.5,205440.0
2022-12-16 10:10:00,291.5,293.93,291.36,293.45,274793.0,291.5,293.93,291.36,293.45,274793.0
2022-12-16 10:20:00,293.31,293.77,291.01,291.19,237727.0,293.31,293.77,291.01,291.19,237727.0
2022-12-16 10:30:00,291.11,292.75,291.11,291.45,168020.0,291.11,292.75,291.11,291.45,168020.0
2022-12-16 10:40:00,291.53,292.03,290.0,290.17,159516.0,291.53,292.03,290.0,290.17,159516.0
2022-12-16 10:50:00,290.22,291.06,289.79,290.97,161761.0,290.22,291.06,289.79,290.97,161761.0
2022-12-16 11:00:00,290.94,291.79,290.28,290.73,129739.0,290.94,291.79,290.28,290.73,129739.0
2022-12-16 11:10:00,290.76,292.5,289.95,292.27,197885.0,290.76,292.5,289.95,292.27,197885.0
2022-12-16 11:20:00,292.27,292.98,291.32,292.8,185682.0,292.27,292.98,291.32,292.8,185682.0
2022-12-16 11:30:00,292.73,293.73,292.3,293.6,149783.0,292.73,293.73,292.3,293.6,149783.0
2022-12-16 11:40:00,293.69,293.9,292.3,292.38,159418.0,293.69,293.9,292.3,292.38,159418.0
2022-12-16 11:50:00,292.33,293.0,292.33,292.59,56529.0,292.33,293.0,292.33,292.59,56529.0
2022-12-16 12:00:00,292.56,292.89,291.35,291.4,94870.0,292.56,292.89,291.35,291.4,94870.0
2022-12-16 12:10:00,291.4,291.98,290.84,291.9,143554.0,291.4,291.98,290.84,291.9,143554.0
2022-12-16 12:20:00,291.93,292.42,291.37,292.31,66914.0,291.93,292.42,291.37,292.31,66914.0
2022-12-16 12:30:00,292.32,293.35,291.65,292.96,94611.0,292.32,293.35,291.65,292.96,94611.0
2022-12-16 12:40:00,292.9,293.07,292.4,292.55,79154.0,292.9,293.07,292.4,292.55,79154.0
2022-12-16 12:50:00,292.58,292.65,291.76,291.89,64207.0,292.58,292.65,291.76,291.89,64207.0
2022-12-16 13:00:00,291.89,293.0,291.89,292.75,87281.0,291.89,293.0,291.89,292.75,87281.0
2022-12-16 13:10:00,292.7,293.14,292.21,292.83,111691.0,292.7,293.14,292.21,292.83,111691.0
2022-12-16 13:20:00,292.77,292.88,292.04,292.2,54150.0,292.77,292.88,292.04,292.2,54150.0
2022-12-16 13:30:00,292.24,292.38,291.3,291.33,112359.0,292.24,292.38,291.3,291.33,112359.0
2022-12-16 13:40:00,291.34,292.24,291.29,291.97,77040.0,291.34,292.24,291.29,291.97,77040.0
2022-12-16 13:50:00,291.93,291.99,290.25,290.58,191677.0,291.93,291.99,290.25,290.58,191677.0
2022-12-16 14:00:00,290.56,291.02,290.24,290.55,83224.0,290.56,291.02,290.24,290.55,83224.0
2022-12-16 14:10:00,290.57,291.38,290.38,290.71,92368.0,290.57,291.38,290.38,290.71,92368.0
2022-12-16 14:20:00,290.75,290.76,289.72,289.88,112758.0,290.75,290.76,289.72,289.88,112758.0
2022-12-16 14:30:00,289.86,290.03,289.38,289.51,93154.0,289.86,290.03,289.38,289.51,93154.0
2022-12-16 14:40:00,289.56,291.02,289.47,290.93,101845.0,289.56,291.02,289.47,290.93,101845.0
2022-12-16 14:50:00,291.02,292.22,290.78,292.07,142965.0,291.02,292.22,290.78,292.07,142965.0
2022-12-16 15:00:00,292.0,292.59,291.52,291.88,121825.0,292.0,292.59,291.52,291.88,121825.0
2022-12-16 15:10:00,291.77,293.24,291.7,292.71,124147.0,291.77,293.24,291.7,292.71,124147.0
2022-12-16 15:20:00,292.67,292.94,292.17,292.51,110184.0,292.67,292.94,292.17,292.51,110184.0
2022-12-16 15:30:00,292.55,293.37,292.26,292.52,130299.0,292.55,293.37,292.26,292.52,130299.0
2022-12-16 15:40:00,292.5,292.84,291.84,291.93,155437.0,292.5,292.84,291.84,291.93,155437.0
2022-12-16 15:50:00,291.86,292.16,290.14,290.34,883102.0,291.86,292.16,290.14,290.34,883102.0
2022-12-19 09:30:00,289.44,291.68,287.26,289.89,295170.0,289.44,291.68,287.26,289.89,295170.0
2022-12-19 09:40:00,289.78,290.53,287.05,288.01,200671.0,289.78,290.53,287.05,288.01,200671.0
2022-12-19 09:50:00,288.0,289.79,287.22,288.67,146968.0,288.0,289.79,287.22,288.67,146968.0
2022-12-19 10:00:00,288.76,289.81,288.46,289.24,111028.0,288.76,289.81,288.46,289.24,111028.0
2022-12-19 10:10:00,289.31,291.3,288.69,291.11,160037.0,289.31,291.3,288.69,291.11,160037.0
2022-12-19 10:20:00,291.21,292.16,291.01,291.93,153575.0,291.21,292.16,291.01,291.93,153575.0
2022-12-19 10:30:00,291.88,292.25,291.02,291.06,115067.0,291.88,292.25,291.02,291.06,115067.0
2022-12-19 10:40:00,291.0,291.3,290.52,290.86,105685.0,291.0,291.3,290.52,290.86,105685.0
2022-12-19 10:50:00,290.81,291.3,289.8,289.93,147718.0,290.81,291.3,289.8,289.93,147718.0
2022-12-19 11:00:00,290.0,290.09,288.27,288.64,144275.0,290.0,290.09,288.27,288.64,144275.0
2022-12-19 11:10:00,288.57,289.68,288.41,289.47,88261.0,288.57,289.68,288.41,289.47,88261.0
2022-12-19 11:20:00,289.35,289.39,287.6,287.79,80042.0,289.35,289.39,287.6,287.79,80042.0
2022-12-19 11:30:00,287.83,287.96,286.39,286.77,113288.0,287.83,287.96,286.39,286.77,113288.0
2022-12-19 11:40:00,286.95,287.15,286.13,286.67,62159.0,286.95,287.15,286.13,286.67,62159.0
2022-12-19 11:50:00,286.81,287.72,286.81,287.41,68588.0,286.81,287.72,286.81,287.41,68588.0
2022-12-19 12:00:00,287.49,288.39,287.49,287.82,62691.0,287.49,288.39,287.49,287.82,62691.0
2022-12-19 12:10:00,287.74,287.81,287.13,287.58,61809.0,287.74,287.81,287.13,287.58,61809.0
2022-12-19 12:20:00,287.56,287.62,286.55,286.93,48379.0,287.56,287.62,286.55,286.93,48379.0
2022-12-19 12:30:00,286.96,287.59,286.56,286.56,71022.0,286.96,287.59,286.56,286.56,71022.0
2022-12-19 12:40:00,286.57,287.77,286.52,287.73,69112.0,286.57,287.77,286.52,287.73,69112.0
2022-12-19 12:50:00,287.69,288.4,287.66,288.36,99052.0,287.69,288.4,287.66,288.36,99052.0
2022-12-19 13:00:00,288.35,289.69,288.35,289.64,80812.0,288.35,289.69,288.35,289.64,80812.0
2022-12-19 13:10:00,289.8,290.86,289.8,290.42,65663.0,289.8,290.86,289.8,290.42,65663.0
2022-12-19 13:20:00,290.37,291.13,290.14,290.47,85468.0,290.37,291.13,290.14,290.47,85468.0
2022-12-19 13:30:00,290.6,291.39,290.22,291.16,75619.0,290.6,291.39,290.22,291.16,75619.0
2022-12-19 13:40:00,291.24,291.25,289.5,289.76,145961.0,291.24,291.25,289.5,289.76,145961.0
2022-12-19 13:50:00,289.68,290.13,289.04,289.22,69778.0,289.68,290.13,289.04,289.22,69778.0
2022-12-19 14:00:00,289.3,289.3,288.56,288.79,63379.0,289.3,289.3,288.56,288.79,63379.0
2022-12-19 14:10:00,288.83,289.14,288.28,288.29,64354.0,288.83,289.14,288.28,288.29,64354.0
2022-12-19 14:20:00,288.25,288.98,288.09,288.61,40962.0,288.25,288.98,288.09,288.61,40962.0
2022-12-19 14:30:00,288.6,288.64,287.88,288.47,45457.0,288.6,288.64,287.88,288.47,45457.0
2022-12-19 14:40:00,288.46,289.29,287.92,288.79,55066.0,288.46,289.29,287.92,288.79,55066.0
2022-12-19 14:50:00,288.67,288.71,288.01,288.41,53211.0,288.67,288.71,288.01,288.41,53211.0
2022-12-19 15:00:00,288.4,288.47,287.73,287.98,50804.0,288.4,288.47,287.73,287.98,50804.0
2022-12-19 15:10:00,287.95,288.07,287.34,287.58,71822.0,287.95,288.07,287.34,287.58,71822.0
2022-12-19 15:20:00,287.58,288.08,287.53,287.63,60579.0,287.58,288.08,287.53,287.63,60579.0
2022-12-19 15:30:00,287.6,288.09,286.65,286.73,71039.0,287.6,288.09,286.65,286.73,71039.0
2022-12-19 15:40:00,286.69,287.54,286.4,287.19,96776.0,286.69,287.54,286.4,287.19,96776.0
2022-12-19 15:50:00,287.23,289.05,287.17,288.31,265711.0,287.23,289.05,287.17,288.31,265711.0
2022-12-20 09:30:00,281.32,285.65,280.81,282.76,430158.0,281.32,285.65,280.81,282.76,430158.0
2022-12-20 09:40:00,282.67,283.3,281.59,282.94,212501.0,282.67,283.3,281.59,282.94,212501.0
2022-12-20 09:50:00,282.84,288.5,281.94,287.41,357695.0,282.84,288.5,281.94,287.41,357695.0
2022-12-20 10:00:00,287.32,288.48,286.67,287.55,268508.0,287.32,288.48,286.67,287.55,268508.0
2022-12-20 10:10:00,287.43,287.59,285.51,285.9,189296.0,287.43,287.59,285.51,285.9,189296.0
2022-12-20 10:20:00,285.91,287.17,285.6,286.61,141414.0,285.91,287.17,285.6,286.61,141414.0
2022-12-20 10:30:00,286.74,289.28,286.74,288.46,189865.0,286.74,289.28,286.74,288.46,189865.0
2022-12-20 10:40:00,288.45,288.68,286.87,287.63,173733.0,288.45,288.68,286.87,287.63,173733.0
2022-12-20 10:50:00,287.66,287.84,286.04,286.15,84988.0,287.66,287.84,286.04,286.15,84988.0
2022-12-20 11:00:00,286.16,287.36,285.89,286.29,120774.0,286.16,287.36,285.89,286.29,120774.0
2022-12-20 11:10:00,286.29,286.29,284.54,285.11,144352.0,286.29,286.29,284.54,285.11,144352.0
2022-12-20 11:20:00,285.13,285.91,284.66,285.34,87943.0,285.13,285.91,284.66,285.34,87943.0
2022-12-20 11:30:00,285.22,286.1,285.22,286.1,73021.0,285.22,286.1,285.22,286.1,73021.0
2022-12-20 11:40:00,286.06,286.31,285.57,286.03,52924.0,286.06,286.31,285.57,286.03,52924.0
2022-12-20 11:50:00,286.23,287.4,285.92,287.13,75253.0,286.23,287.4,285.92,287.13,75253.0
2022-12-20 12:00:00,287.21,287.95,286.88,287.73,58355.0,287.21,287.95,286.88,287.73,58355.0
2022-12-20 12:10:00,287.76,288.15,287.04,287.43,80682.0,287.76,288.15,287.04,287.43,80682.0
2022-12-20 12:20:00,287.4,289.0,287.37,287.72,230635.0,287.4,289.0,287.37,287.72,230635.0
2022-12-20 12:30:00,287.71,287.98,287.05,287.42,62993.0,287.71,287.98,287.05,287.42,62993.0
2022-12-20 12:40:00,287.53,288.0,287.15,287.81,42422.0,287.53,288.0,287.15,287.81,42422.0
2022-12-20 12:50:00,287.78,288.43,287.73,288.24,52535.0,287.78,288.43,287.73,288.24,52535.0
2022-12-20 13:00:00,288.24,288.81,287.59,287.65,58893.0,288.24,288.81,287.59,287.65,58893.0
2022-12-20 13:10:00,287.67,287.78,286.53,286.74,83153.0,287.67,287.78,286.53,286.74,83153.0
2022-12-20 13:20:00,286.57,287.1,286.41,287.1,70458.0,286.57,287.1,286.41,287.1,70458.0
2022-12-20 13:30:00,287.07,288.46,287.06,288.27,30667.0,287.07,288.46,287.06,288.27,30667.0
2022-12-20 13:40:00,288.29,288.58,287.42,287.56,48808.0,288.29,288.58,287.42,287.56,48808.0
2022-12-20 13:50:00,287.56,287.65,287.0,287.16,32192.0,287.56,287.65,287.0,287.16,32192.0
2022-12-20 14:00:00,287.21,287.72,287.0,287.09,41835.0,287.21,287.72,287.0,287.09,41835.0
2022-12-20 14:10:00,287.13,287.64,286.5,286.54,61788.0,287.13,287.64,286.5,286.54,61788.0
2022-12-20 14:20:00,286.57,286.68,285.88,286.08,70087.0,286.57,286.68,285.88,286.08,70087.0
2022-12-20 14:30:00,286.02,286.7,285.7,285.82,60803.0,286.02,286.7,285.7,285.82,60803.0
2022-12-20 14:40:00,285.94,286.12,285.53,285.91,40315.0,285.94,286.12,285.53,285.91,40315.0
2022-12-20 14:50:00,285.86,286.2,285.63,286.05,27476.0,285.86,286.2,285.63,286.05,27476.0
2022-12-20 15:00:00,286.08,286.2,285.53,285.83,45814.0,286.08,286.2,285.53,285.83,45814.0
2022-12-20 15:10:00,285.81,286.8,285.76,286.45,61735.0,285.81,286.8,285.76,286.45,61735.0
2022-12-20 15:20:00,286.5,287.24,286.47,287.1,52296.0,286.5,287.24,286.47,287.1,52296.0
2022-12-20 15:30:00,287.13,288.35,287.06,288.3,80604.0,287.13,288.35,287.06,288.3,80604.0
2022-12-20 15:40:00,288.25,288.26,287.32,288.15,87388.0,288.25,288.26,287.32,288.15,87388.0
2022-12-20 15:50:00,288.11,288.86,287.81,288.19,201911.0,288.11,288.86,287.81,288.19,201911.0
2022-12-21 09:30:00,289.9,290.32,286.5,289.37,276995.0,289.9,290.32,286.5,289.37,276995.0
2022-12-21 09:40:00,289.16,291.87,287.5,291.75,170650.0,289.16,291.87,287.5,291.75,170650.0
2022-12-21 09:50:00,291.63,292.11,290.5,291.86,153502.0,291.63,292.11,290.5,291.86,153502.0
2022-12-21 10:00:00,291.98,295.12,291.46,294.98,255378.0,291.98,295.12,291.46,294.98,255378.0
2022-12-21 10:10:00,294.99,295.68,294.01,295.16,145344.0,294.99,295.68,294.01,295.16,145344.0
2022-12-21 10:20:00,295.23,295.35,294.15,294.41,106096.0,295.23,295.35,294.15,294.41,106096.0
2022-12-21 10:30:00,294.49,295.74,293.73,294.7,126789.0,294.49,295.74,293.73,294.7,126789.0
2022-12-21 10:40:00,294.65,295.5,294.05,295.0,99616.0,294.65,295.5,294.05,295.0,99616.0
2022-12-21 10:50:00,294.95,295.63,294.36,295.49,106679.0,294.95,295.63,294.36,295.49,106679.0
2022-12-21 11:00:00,295.49,297.44,295.46,297.1,170455.0,295.49,297.44,295.46,297.1,170455.0
2022-12-21 11:10:00,297.12,297.7,296.6,297.04,134897.0,297.12,297.7,296.6,297.04,134897.0
2022-12-21 11:20:00,297.1,297.4,296.36,297.26,89564.0,297.1,297.4,296.36,297.26,89564.0
2022-12-21 11:30:00,297.23,298.2,297.23,297.87,95475.0,297.23,298.2,297.23,297.87,95475.0
2022-12-21 11:40:00,297.92,298.0,296.56,296.59,93228.0,297.92,298.0,296.56,296.59,93228.0
2022-12-21 11:50:00,296.62,297.4,296.25,297.39,113805.0,296.62,297.4,296.25,297.39,113805.0
2022-12-21 12:00:00,297.47,297.62,297.01,297.24,66562.0,297.47,297.62,297.01,297.24,66562.0
2022-12-21 12:10:00,297.3,297.31,296.66,296.99,46538.0,297.3,297.31,296.66,296.99,46538.0
2022-12-21 12:20:00,297.05,297.43,296.81,296.94,49103.0,297.05,297.43,296.81,296.94,49103.0
2022-12-21 12:30:00,296.93,297.41,296.5,296.77,73168.0,296.93,297.41,296.5,296.77,73168.0
2022-12-21 12:40:00,296.9,297.5,296.59,297.34,77236.0,296.9,297.5,296.59,297.34,77236.0
2022-12-21 12:50:00,297.33,298.44,297.29,298.36,96238.0,297.33,298.44,297.29,298.36,96238.0
2022-12-21 13:00:00,298.32,299.36,298.04,299.31,85572.0,298.32,299.36,298.04,299.31,85572.0
2022-12-21 13:10:00,299.34,299.51,298.53,298.53,50819.0,299.34,299.51,298.53,298.53,50819.0
2022-12-21 13:20:00,298.74,298.93,297.74,297.81,76029.0,298.74,298.93,297.74,297.81,76029.0
2022-12-21 13:30:00,297.79,298.32,297.65,298.27,73790.0,297.79,298.32,297.65,298.27,73790.0
2022-12-21 13:40:00,298.1,298.31,297.39,298.26,63171.0,298.1,298.31,297.39,298.26,63171.0
2022-12-21 13:50:00,298.33,299.02,298.22,298.81,51142.0,298.33,299.02,298.22,298.81,51142.0
2022-12-21 14:00:00,298.84,299.87,298.77,299.56,75367.0,298.84,299.87,298.77,299.56,75367.0
2022-12-21 14:10:00,299.56,300.66,299.32,300.31,104203.0,299.56,300.66,299.32,300.31,104203.0
2022-12-21 14:20:00,300.4,300.57,299.82,299.86,65605.0,300.4,300.57,299.82,299.86,65605.0
2022-12-21 14:30:00,299.94,300.36,299.31,299.37,63704.0,299.94,300.36,299.31,299.37,63704.0
2022-12-21 14:40:00,299.36,299.91,299.08,299.73,80280.0,299.36,299.91,299.08,299.73,80280.0
2022-12-21 14:50:00,299.71,299.76,298.54,299.23,83233.0,299.71,299.76,298.54,299.23,83233.0
2022-12-21 15:00:00,299.22,299.59,298.73,299.0,53785.0,299.22,299.59,298.73,299.0,53785.0
2022-12-21 15:10:00,299.02,299.64,298.71,299.33,60313.0,299.02,299.64,298.71,299.33,60313.0
2022-12-21 15:20:00,299.37,299.46,298.76,298.81,68973.0,299.37,299.46,298.76,298.81,68973.0
2022-12-21 15:30:00,298.91,299.38,298.69,298.81,99424.0,298.91,299.38,298.69,298.81,99424.0
2022-12-21 15:40:00,298.78,298.88,298.12,298.62,119855.0,298.78,298.88,298.12,298.62,119855.0
2022-12-21 15:50:00,298.56,298.56,297.5,298.08,340722.0,298.56,298.56,297.5,298.08,340722.0
2022-12-22 09:30:00,298.45,298.49,294.05,294.4,412109.0,298.45,298.49,294.05,294.4,412109.0
2022-12-22 09:40:00,294.31,296.08,293.78,295.13,181892.0,294.31,296.08,293.78,295.13,181892.0
2022-12-22 09:50:00,294.99,296.73,294.64,296.06,146907.0,294.99,296.73,294.64,296.06,146907.0
2022-12-22 10:00:00,296.01,296.21,294.36,295.85,165099.0,296.01,296.21,294.36,295.85,165099.0
2022-12-22 10:10:00,295.84,297.72,295.42,297.27,244395.0,295.84,297.72,295.42,297.27,244395.0
2022-12-22 10:20:00,297.31,298.88,296.63,297.87,302002.0,297.31,298.88,296.63,297.87,302002.0
2022-12-22 10:30:00,297.87,298.01,294.47,294.64,290399.0,297.87,298.01,294.47,294.64,290399.0
2022-12-22 10:40:00,294.78,296.15,294.29,295.16,182190.0,294.78,296.15,294.29,295.16,182190.0
2022-12-22 10:50:00,295.0,295.69,294.63,295.3,122157.0,295.0,295.69,294.63,295.3,122157.0
2022-12-22 11:00:00,295.48,296.88,294.74,296.12,161440.0,295.48,296.88,294.74,296.12,161440.0
2022-12-22 11:10:00,296.04,297.33,295.81,296.38,147955.0,296.04,297.33,295.81,296.38,147955.0
2022-12-22 11:20:00,296.5,297.4,296.32,296.62,107118.0,296.5,297.4,296.32,296.62,107118.0
2022-12-22 11:30:00,296.7,297.04,294.62,294.73,125360.0,296.7,297.04,294.62,294.73,125360.0
2022-12-22 11:40:00,294.69,294.86,293.15,293.37,168531.0,294.69,294.86,293.15,293.37,168531.0
2022-12-22 11:50:00,293.28,293.45,292.4,293.25,137582.0,293.28,293.45,292.4,293.25,137582.0
2022-12-22 12:00:00,293.2,294.15,292.68,294.0,98096.0,293.2,294.15,292.68,294.0,98096.0
2022-12-22 12:10:00,293.98,293.98,292.33,292.84,90837.0,293.98,293.98,292.33,292.84,90837.0
2022-12-22 12:20:00,292.93,292.94,291.24,291.49,99882.0,292.93,292.94,291.24,291.49,99882.0
2022-12-22 12:30:00,291.46,291.96,291.36,291.6,60568.0,291.46,291.96,291.36,291.6,60568.0
2022-12-22 12:40:00,291.63,292.0,291.26,291.75,80266.0,291.63,292.0,291.26,291.75,80266.0
2022-12-22 12:50:00,291.77,292.72,291.61,292.64,68218.0,291.77,292.72,291.61,292.64,68218.0
2022-12-22 13:00:00,292.57,292.57,291.66,292.4,57547.0,292.57,292.57,291.66,292.4,57547.0
2022-12-22 13:10:00,292.48,292.96,291.65,291.65,60221.0,292.48,292.96,291.65,291.65,60221.0
2022-12-22 13:20:00,291.65,291.87,291.09,291.77,37957.0,291.65,291.87,291.09,291.77,37957.0
2022-12-22 13:30:00,291.75,292.17,290.81,292.12,69551.0,291.75,292.17,290.81,292.12,69551.0
2022-12-22 13:40:00,292.17,293.12,291.65,291.94,84043.0,292.17,293.12,291.65,291.94,84043.0
2022-12-22 13:50:00,291.92,292.59,291.57,291.79,67936.0,291.92,292.59,291.57,291.79,67936.0
2022-12-22 14:00:00,291.91,293.24,291.9,293.1,47058.0,291.91,293.24,291.9,293.1,47058.0
2022-12-22 14:10:00,293.08,294.54,293.02,293.57,101563.0,293.08,294.54,293.02,293.57,101563.0
2022-12-22 14:20:00,293.59,294.88,293.07,294.72,86809.0,293.59,294.88,293.07,294.72,86809.0
2022-12-22 14:30:00,294.71,295.02,293.79,294.21,65411.0,294.71,295.02,293.79,294.21,65411.0
2022-12-22 14:40:00,294.12,295.16,293.99,294.83,70104.0,294.12,295.16,293.99,294.83,70104.0
2022-12-22 14:50:00,294.92,295.82,294.61,295.75,86281.0,294.92,295.82,294.61,295.75,86281.0
2022-12-22 15:00:00,295.75,296.59,295.35,296.55,79890.0,295.75,296.59,295.35,296.55,79890.0
2022-12-22 15:10:00,296.41,296.93,295.7,296.69,115274.0,296.41,296.93,295.7,296.69,115274.0
2022-12-22 15:20:00,296.76,297.44,296.48,297.14,105941.0,296.76,297.44,296.48,297.14,105941.0
2022-12-22 15:30:00,297.21,297.47,296.23,296.66,117583.0,297.21,297.47,296.23,296.66,117583.0
2022-12-22 15:40:00,296.58,297.45,296.25,297.0,148557.0,296.58,297.45,296.25,297.0,148557.0
2022-12-22 15:50:00,297.08,298.31,296.94,297.75,271728.0,297.08,298.31,296.94,297.75,271728.0
2022-12-23 09:30:00,296.18,298.47,293.5,293.64,264001.0,296.18,298.47,293.5,293.64,264001.0
2022-12-23 09:40:00,293.8,296.07,293.54,294.91,215645.0,293.8,296.07,293.54,294.91,215645.0
2022-12-23 09:50:00,295.04,295.52,292.57,293.04,111157.0,295.04,295.52,292.57,293.04,111157.0
2022-12-23 10:00:00,293.12,295.49,291.91,293.79,148770.0,293.12,295.49,291.91,293.79,148770.0
2022-12-23 10:10:00,293.82,295.84,292.75,295.57,117001.0,293.82,295.84,292.75,295.57,117001.0
2022-12-23 10:20:00,295.55,295.7,293.78,294.7,83317.0,295.55,295.7,293.78,294.7,83317.0
2022-12-23 10:30:00,294.82,297.03,294.64,296.87,87985.0,294.82,297.03,294.64,296.87,87985.0
2022-12-23 10:40:00,296.89,296.99,295.17,295.7,78332.0,296.89,296.99,295.17,295.7,78332.0
2022-12-23 10:50:00,295.71,295.71,294.0,294.08,56512.0,295.71,295.71,294.0,294.08,56512.0
2022-12-23 11:00:00,294.08,294.45,292.5,292.92,100264.0,294.08,294.45,292.5,292.92,100264.0
2022-12-23 11:10:00,292.8,293.5,292.27,292.5,82903.0,292.8,293.5,292.27,292.5,82903.0
2022-12-23 11:20:00,292.69,293.94,292.6,293.72,80430.0,292.69,293.94,292.6,293.72,80430.0
2022-12-23 11:30:00,293.72,294.78,293.4,294.57,43546.0,293.72,294.78,293.4,294.57,43546.0
2022-12-23 11:40:00,294.65,295.46,294.31,294.62,57063.0,294.65,295.46,294.31,294.62,57063.0
2022-12-23 11:50:00,294.66,294.82,293.82,294.77,61883.0,294.66,294.82,293.82,294.77,61883.0
2022-12-23 12:00:00,294.63,295.54,294.56,294.75,40050.0,294.63,295.54,294.56,294.75,40050.0
2022-12-23 12:10:00,294.71,294.98,294.29,294.72,34261.0,294.71,294.98,294.29,294.72,34261.0
2022-12-23 12:20:00,294.74,295.45,294.59,294.69,52695.0,294.74,295.45,294.59,294.69,52695.0
2022-12-23 12:30:00,294.62,295.54,294.44,295.04,40791.0,294.62,295.54,294.44,295.04,40791.0
2022-12-23 12:40:00,295.03,295.29,294.13,294.52,48888.0,295.03,295.29,294.13,294.52,48888.0
2022-12-23 12:50:00,294.69,294.75,294.12,294.32,17842.0,294.69,294.75,294.12,294.32,17842.0
2022-12-23 13:00:00,294.38,295.05,294.09,294.83,29216.0,294.38,295.05,294.09,294.83,29216.0
2022-12-23 13:10:00,294.85,294.96,293.67,294.4,32142.0,294.85,294.96,293.67,294.4,32142.0
2022-12-23 13:20:00,294.59,294.66,294.0,294.19,15616.0,294.59,294.66,294.0,294.19,15616.0
2022-12-23 13:30:00,294.21,294.68,294.15,294.31,14459.0,294.21,294.68,294.15,294.31,14459.0
2022-12-23 13:40:00,294.25,294.47,293.4,293.97,31209.0,294.25,294.47,293.4,293.97,31209.0
2022-12-23 13:50:00,293.92,294.24,293.75,293.87,13751.0,293.92,294.24,293.75,293.87,13751.0
2022-12-23 14:00:00,293.83,293.95,293.27,293.5,28664.0,293.83,293.95,293.27,293.5,28664.0
2022-12-23 14:10:00,293.47,294.3,293.41,294.24,17362.0,293.47,294.3,293.41,294.24,17362.0
2022-12-23 14:20:00,294.22,294.3,293.27,293.28,36101.0,294.22,294.3,293.27,293.28,36101.0
2022-12-23 14:30:00,293.28,293.64,292.78,293.64,41985.0,293.28,293.64,292.78,293.64,41985.0
2022-12-23 14:40:00,293.66,294.0,293.45,293.52,19357.0,293.66,294.0,293.45,293.52,19357.0
2022-12-23 14:50:00,293.46,294.26,293.45,294.16,15412.0,293.46,294.26,293.45,294.16,15412.0
2022-12-23 15:00:00,294.28,294.71,294.02,294.31,36280.0,294.28,294.71,294.02,294.31,36280.0
2022-12-23 15:10:00,294.24,294.8,294.1,294.5,64211.0,294.24,294.8,294.1,294.5,64211.0
2022-12-23 15:20:00,294.56,294.65,293.66,294.09,33293.0,294.56,294.65,293.66,294.09,33293.0
2022-12-23 15:30:00,294.06,294.29,293.64,294.0,42412.0,294.06,294.29,293.64,294.0,42412.0
2022-12-23 15:40:00,294.06,295.17,294.05,295.07,55134.0,294.06,295.17,294.05,295.07,55134.0
2022-12-23 15:50:00,294.99,295.37,294.52,294.97,219537.0,294.99,295.37,294.52,294.97,219537.0
2022-12-27 09:30:00,293.19,293.57,286.82,287.55,252892.0,293.19,293.57,286.82,287.55,252892.0
2022-12-27 09:40:00,287.21,287.63,282.13,283.17,295546.0,287.21,287.63,282.13,283.17,295546.0
2022-12-27 09:50:00,283.12,285.74,282.45,284.2,268804.0,283.12,285.74,282.45,284.2,268804.0
2022-12-27 10:00:00,284.16,285.68,283.45,285.28,134482.0,284.16,285.68,283.45,285.28,134482.0
2022-12-27 10:10:00,285.15,287.34,284.47,286.44,143430.0,285.15,287.34,284.47,286.44,143430.0
2022-12-27 10:20:00,286.5,288.74,286.3,288.6,158786.0,286.5,288.74,286.3,288.6,158786.0
2022-12-27 10:30:00,288.67,288.92,287.75,288.48,99867.0,288.67,288.92,287.75,288.48,99867.0
2022-12-27 10:40:00,288.49,290.88,288.16,290.49,170756.0,288.49,290.88,288.16,290.49,170756.0
2022-12-27 10:50:00,290.33,290.43,288.35,288.79,108273.0,290.33,290.43,288.35,288.79,108273.0
2022-12-27 11:00:00,288.81,289.39,288.1,288.91,97467.0,288.81,289.39,288.1,288.91,97467.0
2022-12-27 11:10:00,288.77,289.21,288.1,288.29,62226.0,288.77,289.21,288.1,288.29,62226.0
2022-12-27 11:20:00,288.29,290.06,288.29,290.02,97927.0,288.29,290.06,288.29,290.02,97927.0
2022-12-27 11:30:00,290.02,290.62,288.81,289.5,139818.0,290.02,290.62,288.81,289.5,139818.0
2022-12-27 11:40:00,289.27,290.45,288.95,289.61,68970.0,289.27,290.45,288.95,289.61,68970.0
2022-12-27 11:50:00,289.57,289.92,289.08,289.18,40717.0,289.57,289.92,289.08,289.18,40717.0
2022-12-27 12:00:00,289.18,289.34,288.74,288.83,51942.0,289.18,289.34,288.74,288.83,51942.0
2022-12-27 12:10:00,288.77,290.01,288.77,289.37,64901.0,288.77,290.01,288.77,289.37,64901.0
2022-12-27 12:20:00,289.12,289.24,288.54,288.79,43481.0,289.12,289.24,288.54,288.79,43481.0
2022-12-27 12:30:00,288.85,289.23,288.57,288.85,39748.0,288.85,289.23,288.57,288.85,39748.0
2022-12-27 12:40:00,288.73,288.79,286.84,287.27,81665.0,288.73,288.79,286.84,287.27,81665.0
2022-12-27 12:50:00,287.19,288.15,287.19,288.05,36197.0,287.19,288.15,287.19,288.05,36197.0
2022-12-27 13:00:00,287.94,288.66,287.65,288.12,34610.0,287.94,288.66,287.65,288.12,34610.0
2022-12-27 13:10:00,288.17,288.32,287.03,287.08,72470.0,288.17,288.32,287.03,287.08,72470.0
2022-12-27 13:20:00,287.16,287.47,286.79,286.85,48154.0,287.16,287.47,286.79,286.85,48154.0
2022-12-27 13:30:00,287.04,287.18,286.44,287.08,46322.0,287.04,287.18,286.44,287.08,46322.0
2022-12-27 13:40:00,287.12,287.64,286.51,287.23,56988.0,287.12,287.64,286.51,287.23,56988.0
2022-12-27 13:50:00,287.14,287.33,286.14,286.5,47467.0,287.14,287.33,286.14,286.5,47467.0
2022-12-27 14:00:00,286.32,287.04,286.3,286.76,45825.0,286.32,287.04,286.3,286.76,45825.0
2022-12-27 14:10:00,286.88,287.07,286.29,286.34,27815.0,286.88,287.07,286.29,286.34,27815.0
2022-12-27 14:20:00,286.32,286.76,285.72,285.77,40876.0,286.32,286.76,285.72,285.77,40876.0
2022-12-27 14:30:00,285.85,286.57,285.72,286.09,56866.0,285.85,286.57,285.72,286.09,56866.0
2022-12-27 14:40:00,286.1,286.26,285.51,285.81,77613.0,286.1,286.26,285.51,285.81,77613.0
2022-12-27 14:50:00,285.79,286.0,285.0,285.32,52542.0,285.79,286.0,285.0,285.32,52542.0
2022-12-27 15:00:00,285.35,285.72,285.03,285.44,48039.0,285.35,285.72,285.03,285.44,48039.0
2022-12-27 15:10:00,285.35,286.19,285.12,285.52,60832.0,285.35,286.19,285.12,285.52,60832.0
2022-12-27 15:20:00,285.4,285.89,285.3,285.68,58470.0,285.4,285.89,285.3,285.68,58470.0
2022-12-27 15:30:00,285.65,286.0,285.4,285.82,48127.0,285.65,286.0,285.4,285.82,48127.0
2022-12-27 15:40:00,285.78,285.88,284.87,285.08,65334.0,285.78,285.88,284.87,285.08,65334.0
2022-12-27 15:50:00,285.09,285.09,284.02,284.2,214961.0,285.09,285.09,284.02,284.2,214961.0
2022-12-28 09:30:00,281.92,285.19,280.39,281.65,294148.0,281.92,285.19,280.39,281.65,294148.0
2022-12-28 09:40:00,281.81,282.94,280.79,282.85,154975.0,281.81,282.94,280.79,282.85,154975.0
2022-12-28 09:50:00,282.68,282.74,281.19,282.23,97096.0,282.68,282.74,281.19,282.23,97096.0
2022-12-28 10:00:00,282.25,284.32,282.01,282.88,115874.0,282.25,284.32,282.01,282.88,115874.0
2022-12-28 10:10:00,282.77,283.3,281.66,282.27,76856.0,282.77,283.3,281.66,282.27,76856.0
2022-12-28 10:20:00,282.39,282.41,279.35,279.53,190462.0,282.39,282.41,279.35,279.53,190462.0
2022-12-28 10:30:00,279.53,280.13,278.35,278.69,117317.0,279.53,280.13,278.35,278.69,117317.0
2022-12-28 10:40:00,278.68,279.65,278.53,278.82,82716.0,278.68,279.65,278.53,278.82,82716.0
2022-12-28 10:50:00,278.82,278.92,276.7,276.84,164348.0,278.82,278.92,276.7,276.84,164348.0
2022-12-28 11:00:00,276.77,277.53,276.4,276.43,144648.0,276.77,277.53,276.4,276.43,144648.0
2022-12-28 11:10:00,276.44,277.11,274.73,275.47,209306.0,276.44,277.11,274.73,275.47,209306.0
2022-12-28 11:20:00,275.47,276.75,275.43,276.45,127171.0,275.47,276.75,275.43,276.45,127171.0
2022-12-28 11:30:00,276.5,276.73,275.26,275.34,80219.0,276.5,276.73,275.26,275.34,80219.0
2022-12-28 11:40:00,275.43,275.7,274.18,274.18,113298.0,275.43,275.7,274.18,274.18,113298.0
2022-12-28 11:50:00,274.17,274.51,273.87,273.96,75902.0,274.17,274.51,273.87,273.96,75902.0
2022-12-28 12:00:00,274.08,274.86,273.41,274.74,88229.0,274.08,274.86,273.41,274.74,88229.0
2022-12-28 12:10:00,274.8,274.98,274.21,274.85,80095.0,274.8,274.98,274.21,274.85,80095.0
2022-12-28 12:20:00,274.74,275.28,274.49,275.23,69734.0,274.74,275.28,274.49,275.23,69734.0
2022-12-28 12:30:00,275.28,276.15,274.84,275.71,110028.0,275.28,276.15,274.84,275.71,110028.0
2022-12-28 12:40:00,275.76,276.88,275.31,276.82,66295.0,275.76,276.88,275.31,276.82,66295.0
2022-12-28 12:50:00,276.93,277.25,276.5,277.12,49927.0,276.93,277.25,276.5,277.12,49927.0
2022-12-28 13:00:00,277.11,278.5,276.97,278.43,128623.0,277.11,278.5,276.97,278.43,128623.0
2022-12-28 13:10:00,278.46,279.08,277.92,278.06,101308.0,278.46,279.08,277.92,278.06,101308.0
2022-12-28 13:20:00,278.04,278.22,277.01,277.28,59388.0,278.04,278.22,277.01,277.28,59388.0
2022-12-28 13:30:00,277.29,277.47,276.72,277.04,53481.0,277.29,277.47,276.72,277.04,53481.0
2022-12-28 13:40:00,276.99,278.0,276.99,277.94,53507.0,276.99,278.0,276.99,277.94,53507.0
2022-12-28 13:50:00,277.93,278.01,276.57,276.87,47992.0,277.93,278.01,276.57,276.87,47992.0
2022-12-28 14:00:00,276.8,277.44,276.65,276.89,52304.0,276.8,277.44,276.65,276.89,52304.0
2022-12-28 14:10:00,276.97,277.26,276.25,277.21,41856.0,276.97,277.26,276.25,277.21,41856.0
2022-12-28 14:20:00,277.06,277.15,276.1,276.1,46630.0,277.06,277.15,276.1,276.1,46630.0
2022-12-28 14:30:00,276.15,276.51,275.9,276.11,60386.0,276.15,276.51,275.9,276.11,60386.0
2022-12-28 14:40:00,276.15,277.77,276.11,277.38,61167.0,276.15,277.77,276.11,277.38,61167.0
2022-12-28 14:50:00,277.3,277.47,276.94,277.22,35881.0,277.3,277.47,276.94,277.22,35881.0
2022-12-28 15:00:00,277.17,277.44,276.58,276.59,49190.0,277.17,277.44,276.58,276.59,49190.0
2022-12-28 15:10:00,276.6,277.36,276.1,276.79,61517.0,276.6,277.36,276.1,276.79,61517.0
2022-12-28 15:20:00,276.78,276.86,276.08,276.23,40552.0,276.78,276.86,276.08,276.23,40552.0
2022-12-28 15:30:00,276.24,277.3,276.19,277.3,80982.0,276.24,277.3,276.19,277.3,80982.0
2022-12-28 15:40:00,277.23,277.5,276.4,277.35,99441.0,277.23,277.5,276.4,277.35,99441.0
2022-12-28 15:50:00,277.36,277.36,276.7,276.9,227081.0,277.36,277.36,276.7,276.9,227081.0
2022-12-29 09:30:00,282.87,285.95,281.01,284.36,370054.0,282.87,285.95,281.01,284.36,370054.0
2022-12-29 09:40:00,284.41,288.97,284.34,288.92,379042.0,284.41,288.97,284.34,288.92,379042.0
2022-12-29 09:50:00,288.93,289.38,287.45,288.0,203147.0,288.93,289.38,287.45,288.0,203147.0
2022-12-29 10:00:00,287.93,288.88,286.94,288.54,196922.0,287.93,288.88,286.94,288.54,196922.0
2022-12-29 10:10:00,288.49,290.0,288.01,289.77,200028.0,288.49,290.0,288.01,289.77,200028.0
2022-12-29 10:20:00,289.85,290.25,288.46,288.56,227450.0,289.85,290.25,288.46,288.56,227450.0
2022-12-29 10:30:00,288.51,289.83,287.94,289.26,160198.0,288.51,289.83,287.94,289.26,160198.0
2022-12-29 10:40:00,289.23,291.87,289.15,290.5,254618.0,289.23,291.87,289.15,290.5,254618.0
2022-12-29 10:50:00,290.55,290.94,289.44,289.52,151564.0,290.55,290.94,289.44,289.52,151564.0
2022-12-29 11:00:00,289.52,290.86,289.49,290.66,124078.0,289.52,290.86,289.49,290.66,124078.0
2022-12-29 11:10:00,290.71,291.89,290.44,291.43,212967.0,290.71,291.89,290.44,291.43,212967.0
2022-12-29 11:20:00,291.42,293.4,291.19,293.26,247775.0,291.42,293.4,291.19,293.26,247775.0
2022-12-29 11:30:00,293.35,294.67,293.04,294.3,359040.0,293.35,294.67,293.04,294.3,359040.0
2022-12-29 11:40:00,294.33,295.48,294.27,295.32,282292.0,294.33,295.48,294.27,295.32,282292.0
2022-12-29 11:50:00,295.25,295.5,294.25,294.63,244357.0,295.25,295.5,294.25,294.63,244357.0
2022-12-29 12:00:00,294.66,294.7,294.11,294.45,144854.0,294.66,294.7,294.11,294.45,144854.0
2022-12-29 12:10:00,294.47,294.67,293.87,294.31,119931.0,294.47,294.67,293.87,294.31,119931.0
2022-12-29 12:20:00,294.29,294.37,293.18,293.47,125326.0,294.29,294.37,293.18,293.47,125326.0
2022-12-29 12:30:00,293.42,293.5,292.34,292.49,148156.0,293.42,293.5,292.34,292.49,148156.0
2022-12-29 12:40:00,292.41,292.73,291.15,291.42,166398.0,292.41,292.73,291.15,291.42,166398.0
2022-12-29 12:50:00,291.45,291.94,290.91,290.94,124666.0,291.45,291.94,290.91,290.94,124666.0
2022-12-29 13:00:00,291.0,291.69,289.73,290.0,149563.0,291.0,291.69,289.73,290.0,149563.0
2022-12-29 13:10:00,289.97,291.19,289.96,290.97,121741.0,289.97,291.19,289.96,290.97,121741.0
2022-12-29 13:20:00,290.95,290.98,289.9,290.07,77845.0,290.95,290.98,289.9,290.07,77845.0
2022-12-29 13:30:00,290.06,290.44,289.56,290.23,82936.0,290.06,290.44,289.56,290.23,82936.0
2022-12-29 13:40:00,290.21,290.26,289.54,289.88,57078.0,290.21,290.26,289.54,289.88,57078.0
2022-12-29 13:50:00,289.88,290.53,289.61,290.05,67438.0,289.88,290.53,289.61,290.05,67438.0
2022-12-29 14:00:00,290.06,291.32,290.05,290.71,117757.0,290.06,291.32,290.05,290.71,117757.0
2022-12-29 14:10:00,290.76,290.89,290.07,290.54,48095.0,290.76,290.89,290.07,290.54,48095.0
2022-12-29 14:20:00,290.58,290.64,290.0,290.12,49570.0,290.58,290.64,290.0,290.12,49570.0
2022-12-29 14:30:00,290.12,290.37,289.85,290.01,43779.0,290.12,290.37,289.85,290.01,43779.0
2022-12-29 14:40:00,289.97,289.98,289.11,289.23,76954.0,289.97,289.98,289.11,289.23,76954.0
2022-12-29 14:50:00,289.18,289.37,288.77,289.21,74905.0,289.18,289.37,288.77,289.21,74905.0
2022-12-29 15:00:00,289.23,290.87,289.19,290.8,154229.0,289.23,290.87,289.19,290.8,154229.0
2022-12-29 15:10:00,290.79,290.98,290.3,290.51,115041.0,290.79,290.98,290.3,290.51,115041.0
2022-12-29 15:20:00,290.45,291.15,290.45,290.82,88578.0,290.45,291.15,290.45,290.82,88578.0
2022-12-29 15:30:00,290.76,291.97,290.54,291.82,167370.0,290.76,291.97,290.54,291.82,167370.0
2022-12-29 15:40:00,291.78,292.33,291.66,291.87,229767.0,291.78,292.33,291.66,291.87,229767.0
2022-12-29 15:50:00,291.83,292.06,290.78,291.12,369975.0,291.83,292.06,290.78,291.12,369975.0
2022-12-30 09:30:00,285.28,287.09,283.22,285.0,455638.0,285.28,287.09,283.22,285.0,455638.0
2022-12-30 09:40:00,284.82,286.42,283.83,284.37,193611.0,284.82,286.42,283.83,284.37,193611.0
2022-12-30 09:50:00,284.43,286.91,284.43,286.83,185509.0,284.43,286.91,284.43,286.83,185509.0
2022-12-30 10:00:00,286.75,286.88,284.27,284.72,175048.0,286.75,286.88,284.27,284.72,175048.0
2022-12-30 10:10:00,284.65,286.9,284.3,286.68,132950.0,284.65,286.9,284.3,286.68,132950.0
2022-12-30 10:20:00,286.79,287.2,286.23,286.69,94583.0,286.79,287.2,286.23,286.69,94583.0
2022-12-30 10:30:00,286.66,288.19,286.35,288.01,118097.0,286.66,288.19,286.35,288.01,118097.0
2022-12-30 10:40:00,288.02,290.38,287.84,290.22,176588.0,288.02,290.38,287.84,290.22,176588.0
2022-12-30 10:50:00,290.25,290.44,288.92,289.14,137220.0,290.25,290.44,288.92,289.14,137220.0
2022-12-30 11:00:00,289.21,290.39,288.89,289.94,104776.0,289.21,290.39,288.89,289.94,104776.0
2022-12-30 11:10:00,290.09,290.1,288.91,290.03,127515.0,290.09,290.1,288.91,290.03,127515.0
2022-12-30 11:20:00,290.03,290.1,289.06,289.6,103171.0,290.03,290.1,289.06,289.6,103171.0
2022-12-30 11:30:00,289.65,291.43,289.56,291.31,140450.0,289.65,291.43,289.56,291.31,140450.0
2022-12-30 11:40:00,291.31,291.76,290.24,291.39,139005.0,291.31,291.76,290.24,291.39,139005.0
2022-12-30 11:50:00,291.38,291.49,290.59,290.93,66570.0,291.38,291.49,290.59,290.93,66570.0
2022-12-30 12:00:00,290.87,291.11,290.2,290.53,71771.0,290.87,291.11,290.2,290.53,71771.0
2022-12-30 12:10:00,290.53,291.55,290.26,291.19,64771.0,290.53,291.55,290.26,291.19,64771.0
2022-12-30 12:20:00,291.25,291.74,291.08,291.29,82200.0,291.25,291.74,291.08,291.29,82200.0
2022-12-30 12:30:00,291.27,292.04,291.16,291.19,96140.0,291.27,292.04,291.16,291.19,96140.0
2022-12-30 12:40:00,291.19,291.87,290.95,291.35,66939.0,291.19,291.87,290.95,291.35,66939.0
2022-12-30 12:50:00,291.37,291.64,290.5,291.3,90060.0,291.37,291.64,290.5,291.3,90060.0
2022-12-30 13:00:00,291.4,291.53,290.52,290.72,36149.0,291.4,291.53,290.52,290.72,36149.0
2022-12-30 13:10:00,290.63,290.89,290.26,290.38,42530.0,290.63,290.89,290.26,290.38,42530.0
2022-12-30 13:20:00,290.43,290.52,289.38,290.42,117241.0,290.43,290.52,289.38,290.42,117241.0
2022-12-30 13:30:00,290.32,291.29,290.22,290.98,91526.0,290.32,291.29,290.22,290.98,91526.0
2022-12-30 13:40:00,290.99,291.07,290.25,290.48,104145.0,290.99,291.07,290.25,290.48,104145.0
2022-12-30 13:50:00,290.47,290.91,290.2,290.49,76050.0,290.47,290.91,290.2,290.49,76050.0
2022-12-30 14:00:00,290.5,290.55,289.83,290.18,64744.0,290.5,290.55,289.83,290.18,64744.0
2022-12-30 14:10:00,290.29,290.42,289.91,290.25,73165.0,290.29,290.42,289.91,290.25,73165.0
2022-12-30 14:20:00,290.28,291.23,290.08,291.07,69451.0,290.28,291.23,290.08,291.07,69451.0
2022-12-30 14:30:00,291.13,291.45,290.9,291.11,68500.0,291.13,291.45,290.9,291.11,68500.0
2022-12-30 14:40:00,291.11,291.6,290.97,291.31,99579.0,291.11,291.6,290.97,291.31,99579.0
2022-12-30 14:50:00,291.37,291.87,291.15,291.57,72794.0,291.37,291.87,291.15,291.57,72794.0
2022-12-30 15:00:00,291.56,292.75,291.55,292.42,116454.0,291.56,292.75,291.55,292.42,116454.0
2022-12-30 15:10:00,292.37,293.37,292.3,293.01,119698.0,292.37,293.37,292.3,293.01,119698.0
2022-12-30 15:20:00,293.01,293.37,292.68,293.06,86352.0,293.01,293.37,292.68,293.06,86352.0
2022-12-30 15:30:00,293.13,293.64,293.0,293.25,112686.0,293.13,293.64,293.0,293.25,112686.0
2022-12-30 15:40:00,293.26,294.09,293.05,293.94,127747.0,293.26,294.09,293.05,293.94,127747.0
2022-12-30 15:50:00,293.86,295.01,293.86,294.81,412107.0,293.86,295.01,293.86,294.81,412107.0
2023-01-03 09:30:00,297.82,298.39,294.06,296.18,443763.0,297.82,298.39,294.06,296.18,443763.0
2023-01-03 09:40:00,296.25,297.34,292.81,292.92,213349.0,296.25,297.34,292.81,292.92,213349.0
2023-01-03 09:50:00,293.0,293.62,290.69,291.5,236753.0,293.0,293.62,290.69,291.5,236753.0
2023-01-03 10:00:00,291.43,292.55,291.15,291.44,193879.0,291.43,292.55,291.15,291.44,193879.0
2023-01-03 10:10:00,291.42,291.78,289.45,289.5,125248.0,291.42,291.78,289.45,289.5,125248.0
2023-01-03 10:20:00,289.58,290.78,289.36,289.79,96263.0,289.58,290.78,289.36,289.79,96263.0
2023-01-03 10:30:00,289.74,289.97,288.7,289.7,94514.0,289.74,289.97,288.7,289.7,94514.0
2023-01-03 10:40:00,289.78,290.7,289.53,289.88,104604.0,289.78,290.7,289.53,289.88,104604.0
2023-01-03 10:50:00,289.89,291.48,288.75,291.42,102143.0,289.89,291.48,288.75,291.42,102143.0
2023-01-03 11:00:00,291.45,291.94,290.7,290.7,78703.0,291.45,291.94,290.7,290.7,78703.0
2023-01-03 11:10:00,290.8,292.29,290.41,292.23,89147.0,290.8,292.29,290.41,292.23,89147.0
2023-01-03 11:20:00,292.2,292.7,291.45,292.66,85360.0,292.2,292.7,291.45,292.66,85360.0
2023-01-03 11:30:00,292.73,292.73,290.62,291.51,76898.0,292.73,292.73,290.62,291.51,76898.0
2023-01-03 11:40:00,291.53,291.86,290.79,291.79,68115.0,291.53,291.86,290.79,291.79,68115.0
2023-01-03 11:50:00,291.86,292.56,291.34,292.4,75543.0,291.86,292.56,291.34,292.4,75543.0
2023-01-03 12:00:00,292.4,293.82,291.89,293.51,104310.0,292.4,293.82,291.89,293.51,104310.0
2023-01-03 12:10:00,293.51,293.52,292.41,292.62,56413.0,293.51,293.52,292.41,292.62,56413.0
2023-01-03 12:20:00,292.65,293.39,292.04,292.79,73932.0,292.65,293.39,292.04,292.79,73932.0
2023-01-03 12:30:00,292.86,294.24,292.86,293.64,66725.0,292.86,294.24,292.86,293.64,66725.0
2023-01-03 12:40:00,293.75,293.75,291.7,292.26,57741.0,293.75,293.75,291.7,292.26,57741.0
2023-01-03 12:50:00,292.15,293.11,291.76,292.75,53601.0,292.15,293.11,291.76,292.75,53601.0
2023-01-03 13:00:00,292.72,293.46,292.49,292.59,41056.0,292.72,293.46,292.49,292.59,41056.0
2023-01-03 13:10:00,292.65,293.47,292.36,292.36,42873.0,292.65,293.47,292.36,292.36,42873.0
2023-01-03 13:20:00,292.47,294.32,292.21,294.15,63353.0,292.47,294.32,292.21,294.15,63353.0
2023-01-03 13:30:00,294.16,294.47,293.73,293.88,38237.0,294.16,294.47,293.73,293.88,38237.0
2023-01-03 13:40:00,293.98,294.38,293.58,294.26,74027.0,293.98,294.38,293.58,294.26,74027.0
2023-01-03 13:50:00,294.17,295.22,294.08,294.74,91613.0,294.17,295.22,294.08,294.74,91613.0
2023-01-03 14:00:00,294.84,295.18,294.25,295.07,46843.0,294.84,295.18,294.25,295.07,46843.0
2023-01-03 14:10:00,295.01,295.38,294.47,294.92,71844.0,295.01,295.38,294.47,294.92,71844.0
2023-01-03 14:20:00,294.95,295.34,294.65,295.07,60115.0,294.95,295.34,294.65,295.07,60115.0
2023-01-03 14:30:00,295.1,295.29,293.53,294.21,65124.0,295.1,295.29,293.53,294.21,65124.0
2023-01-03 14:40:00,294.25,296.77,294.19,296.35,120945.0,294.25,296.77,294.19,296.35,120945.0
2023-01-03 14:50:00,296.41,296.99,295.88,296.1,135280.0,296.41,296.99,295.88,296.1,135280.0
2023-01-03 15:00:00,296.13,296.77,295.5,295.86,89184.0,296.13,296.77,295.5,295.86,89184.0
2023-01-03 15:10:00,295.91,297.34,295.72,296.67,103986.0,295.91,297.34,295.72,296.67,103986.0
2023-01-03 15:20:00,296.63,296.64,295.74,296.16,71242.0,296.63,296.64,295.74,296.16,71242.0
2023-01-03 15:30:00,296.25,296.82,295.76,295.93,85774.0,296.25,296.82,295.76,295.93,85774.0
2023-01-03 15:40:00,295.85,296.12,295.39,295.61,116399.0,295.85,296.12,295.39,295.61,116399.0
2023-01-03 15:50:00,295.54,296.04,294.82,294.9,333200.0,295.54,296.04,294.82,294.9,333200.0
2023-01-04 09:30:00,298.11,300.43,295.51,299.36,301122.0,298.11,300.43,295.51,299.36,301122.0
2023-01-04 09:40:00,299.32,301.48,298.47,299.98,297920.0,299.32,301.48,298.47,299.98,297920.0
2023-01-04 09:50:00,300.07,301.39,299.37,300.87,167749.0,300.07,301.39,299.37,300.87,167749.0
2023-01-04 10:00:00,300.9,302.76,298.03,298.67,265252.0,300.9,302.76,298.03,298.67,265252.0
2023-01-04 10:10:00,298.67,300.16,297.53,299.26,136961.0,298.67,300.16,297.53,299.26,136961.0
2023-01-04 10:20:00,299.22,300.21,298.7,300.13,106011.0,299.22,300.21,298.7,300.13,106011.0
2023-01-04 10:30:00,300.19,301.85,299.6,301.6,187593.0,300.19,301.85,299.6,301.6,187593.0
2023-01-04 10:40:00,301.7,304.66,301.51,304.54,258468.0,301.7,304.66,301.51,304.54,258468.0
2023-01-04 10:50:00,304.56,305.38,303.79,305.38,242744.0,304.56,305.38,303.79,305.38,242744.0
2023-01-04 11:00:00,305.32,306.0,304.51,305.89,190982.0,305.32,306.0,304.51,305.89,190982.0
2023-01-04 11:10:00,305.84,306.74,305.53,306.02,164693.0,305.84,306.74,305.53,306.02,164693.0
2023-01-04 11:20:00,305.93,307.04,305.6,306.5,172951.0,305.93,307.04,305.6,306.5,172951.0
2023-01-04 11:30:00,306.58,307.72,306.54,307.63,147211.0,306.58,307.72,306.54,307.63,147211.0
2023-01-04 11:40:00,307.62,308.07,306.78,306.96,104209.0,307.62,308.07,306.78,306.96,104209.0
2023-01-04 11:50:00,306.98,307.71,306.29,306.64,147483.0,306.98,307.71,306.29,306.64,147483.0
2023-01-04 12:00:00,306.79,308.18,306.53,307.9,133780.0,306.79,308.18,306.53,307.9,133780.0
2023-01-04 12:10:00,307.9,308.07,307.26,307.56,101790.0,307.9,308.07,307.26,307.56,101790.0
2023-01-04 12:20:00,307.54,307.92,306.86,307.02,87905.0,307.54,307.92,306.86,307.02,87905.0
2023-01-04 12:30:00,307.09,307.8,307.0,307.21,85849.0,307.09,307.8,307.0,307.21,85849.0
2023-01-04 12:40:00,307.34,307.78,307.2,307.41,61517.0,307.34,307.78,307.2,307.41,61517.0
2023-01-04 12:50:00,307.41,307.58,305.32,305.38,103532.0,307.41,307.58,305.32,305.38,103532.0
2023-01-04 13:00:00,305.35,305.48,304.37,305.13,92138.0,305.35,305.48,304.37,305.13,92138.0
2023-01-04 13:10:00,305.13,305.98,304.86,305.95,73646.0,305.13,305.98,304.86,305.95,73646.0
2023-01-04 13:20:00,305.91,306.34,305.74,305.95,53230.0,305.91,306.34,305.74,305.95,53230.0
2023-01-04 13:30:00,306.0,306.84,305.95,306.6,41947.0,306.0,306.84,305.95,306.6,41947.0
2023-01-04 13:40:00,306.5,306.62,305.61,305.86,47074.0,306.5,306.62,305.61,305.86,47074.0
2023-01-04 13:50:00,305.85,306.25,305.43,306.0,51147.0,305.85,306.25,305.43,306.0,51147.0
2023-01-04 14:00:00,305.78,307.99,304.2,305.59,208844.0,305.78,307.99,304.2,305.59,208844.0
2023-01-04 14:10:00,305.69,308.74,305.33,308.4,167576.0,305.69,308.74,305.33,308.4,167576.0
2023-01-04 14:20:00,308.39,308.46,305.54,305.82,200627.0,308.39,308.46,305.54,305.82,200627.0
2023-01-04 14:30:00,305.72,307.35,305.39,306.72,100563.0,305.72,307.35,305.39,306.72,100563.0
2023-01-04 14:40:00,306.71,308.92,306.54,308.74,143467.0,306.71,308.92,306.54,308.74,143467.0
2023-01-04 14:50:00,308.73,310.05,308.12,309.86,196127.0,308.73,310.05,308.12,309.86,196127.0
2023-01-04 15:00:00,309.75,311.14,309.57,310.21,163175.0,309.75,311.14,309.57,310.21,163175.0
2023-01-04 15:10:00,310.16,310.64,309.55,309.69,141406.0,310.16,310.64,309.55,309.69,141406.0
2023-01-04 15:20:00,309.74,309.93,307.92,308.45,168364.0,309.74,309.93,307.92,308.45,168364.0
2023-01-04 15:30:00,308.44,308.5,307.14,307.92,177813.0,308.44,308.5,307.14,307.92,177813.0
2023-01-04 15:40:00,307.92,308.91,307.38,308.84,161479.0,307.92,308.91,307.38,308.84,161479.0
2023-01-04 15:50:00,308.9,309.54,308.07,309.48,350960.0,308.9,309.54,308.07,309.48,350960.0
2023-01-05 09:30:00,307.04,308.6,304.54,306.16,258966.0,307.04,308.6,304.54,306.16,258966.0
2023-01-05 09:40:00,306.08,307.79,305.19,307.48,236248.0,306.08,307.79,305.19,307.48,236248.0
2023-01-05 09:50:00,307.51,310.23,307.02,309.77,304780.0,307.51,310.23,307.02,309.77,304780.0
2023-01-05 10:00:00,309.84,312.82,309.51,310.55,562318.0,309.84,312.82,309.51,310.55,562318.0
2023-01-05 10:10:00,310.68,312.86,310.0,311.06,350404.0,310.68,312.86,310.0,311.06,350404.0
2023-01-05 10:20:00,311.0,311.54,309.63,309.89,157741.0,311.0,311.54,309.63,309.89,157741.0
2023-01-05 10:30:00,309.82,309.85,308.31,308.82,168260.0,309.82,309.85,308.31,308.82,168260.0
2023-01-05 10:40:00,309.01,311.1,308.89,310.95,178968.0,309.01,311.1,308.89,310.95,178968.0
2023-01-05 10:50:00,310.95,311.75,310.2,311.24,186355.0,310.95,311.75,310.2,311.24,186355.0
2023-01-05 11:00:00,311.12,312.96,310.66,312.77,241246.0,311.12,312.96,310.66,312.77,241246.0
2023-01-05 11:10:00,312.77,314.18,312.56,312.85,222062.0,312.77,314.18,312.56,312.85,222062.0
2023-01-05 11:20:00,312.87,313.37,310.35,310.72,200980.0,312.87,313.37,310.35,310.72,200980.0
2023-01-05 11:30:00,310.64,312.26,310.17,312.09,123973.0,310.64,312.26,310.17,312.09,123973.0
2023-01-05 11:40:00,312.08,312.58,311.33,311.86,82686.0,312.08,312.58,311.33,311.86,82686.0
2023-01-05 11:50:00,311.77,312.22,310.84,311.56,70764.0,311.77,312.22,310.84,311.56,70764.0
2023-01-05 12:00:00,311.38,312.1,311.22,311.43,48449.0,311.38,312.1,311.22,311.43,48449.0
2023-01-05 12:10:00,311.42,311.43,309.21,309.58,100623.0,311.42,311.43,309.21,309.58,100623.0
2023-01-05 12:20:00,309.52,311.15,309.4,310.57,88514.0,309.52,311.15,309.4,310.57,88514.0
2023-01-05 12:30:00,310.48,311.12,309.95,310.12,77852.0,310.48,311.12,309.95,310.12,77852.0
2023-01-05 12:40:00,310.05,310.15,309.1,309.73,52519.0,310.05,310.15,309.1,309.73,52519.0
2023-01-05 12:50:00,309.53,309.63,308.66,309.04,72261.0,309.53,309.63,308.66,309.04,72261.0
2023-01-05 13:00:00,308.75,309.68,308.66,309.63,91352.0,308.75,309.68,308.66,309.63,91352.0
2023-01-05 13:10:00,309.63,309.66,308.28,308.82,105916.0,309.63,309.66,308.28,308.82,105916.0
2023-01-05 13:20:00,308.89,311.91,308.89,310.89,209530.0,308.89,311.91,308.89,310.89,209530.0
2023-01-05 13:30:00,311.04,312.55,311.0,312.23,122313.0,311.04,312.55,311.0,312.23,122313.0
2023-01-05 13:40:00,312.27,312.59,311.26,311.47,73091.0,312.27,312.59,311.26,311.47,73091.0
2023-01-05 13:50:00,311.33,311.74,310.37,310.66,56142.0,311.33,311.74,310.37,310.66,56142.0
2023-01-05 14:00:00,310.7,311.4,310.38,311.15,45156.0,310.7,311.4,310.38,311.15,45156.0
2023-01-05 14:10:00,311.35,311.73,310.83,311.62,61852.0,311.35,311.73,310.83,311.62,61852.0
2023-01-05 14:20:00,311.7,312.16,311.38,311.4,67835.0,311.7,312.16,311.38,311.4,67835.0
2023-01-05 14:30:00,311.47,312.28,310.74,312.12,91736.0,311.47,312.28,310.74,312.12,91736.0
2023-01-05 14:40:00,312.13,313.2,311.86,312.84,98128.0,312.13,313.2,311.86,312.84,98128.0
2023-01-05 14:50:00,312.76,312.82,311.42,311.54,58865.0,312.76,312.82,311.42,311.54,58865.0
2023-01-05 15:00:00,311.49,311.67,310.36,310.47,103518.0,311.49,311.67,310.36,310.47,103518.0
2023-01-05 15:10:00,310.48,311.28,310.32,310.38,81547.0,310.48,311.28,310.32,310.38,81547.0
2023-01-05 15:20:00,310.38,310.72,309.92,310.43,91761.0,310.38,310.72,309.92,310.43,91761.0
2023-01-05 15:30:00,310.41,311.09,310.08,310.6,110918.0,310.41,311.09,310.08,310.6,110918.0
2023-01-05 15:40:00,310.57,310.58,309.27,309.42,139481.0,310.57,310.58,309.27,309.42,139481.0
2023-01-05 15:50:00,309.36,309.91,308.88,309.65,251283.0,309.36,309.91,308.88,309.65,251283.0
2023-01-06 09:30:00,311.52,313.69,307.34,307.61,451667.0,311.52,313.69,307.34,307.61,451667.0
2023-01-06 09:40:00,307.68,309.37,305.7,306.01,243209.0,307.68,309.37,305.7,306.01,243209.0
2023-01-06 09:50:00,306.05,306.61,303.69,304.06,375542.0,306.05,306.61,303.69,304.06,375542.0
2023-01-06 10:00:00,304.19,307.48,303.71,307.25,296754.0,304.19,307.48,303.71,307.25,296754.0
2023-01-06 10:10:00,307.22,309.47,307.04,308.67,256933.0,307.22,309.47,307.04,308.67,256933.0
2023-01-06 10:20:00,308.65,308.99,305.61,305.77,200228.0,308.65,308.99,305.61,305.77,200228.0
2023-01-06 10:30:00,305.87,308.89,305.42,308.73,152488.0,305.87,308.89,305.42,308.73,152488.0
2023-01-06 10:40:00,308.72,310.15,307.99,309.87,170474.0,308.72,310.15,307.99,309.87,170474.0
2023-01-06 10:50:00,309.83,309.91,308.58,309.24,152149.0,309.83,309.91,308.58,309.24,152149.0
2023-01-06 11:00:00,309.35,310.0,309.0,309.42,130228.0,309.35,310.0,309.0,309.42,130228.0
2023-01-06 11:10:00,309.41,309.56,308.15,308.98,108887.0,309.41,309.56,308.15,308.98,108887.0
2023-01-06 11:20:00,308.93,309.79,308.8,309.34,77220.0,308.93,309.79,308.8,309.34,77220.0
2023-01-06 11:30:00,309.47,310.43,309.11,309.53,96280.0,309.47,310.43,309.11,309.53,96280.0
2023-01-06 11:40:00,309.58,309.94,308.8,309.84,91592.0,309.58,309.94,308.8,309.84,91592.0
2023-01-06 11:50:00,309.79,310.92,309.79,310.37,95124.0,309.79,310.92,309.79,310.37,95124.0
2023-01-06 12:00:00,310.46,311.54,310.25,311.43,105225.0,310.46,311.54,310.25,311.43,105225.0
2023-01-06 12:10:00,311.47,312.31,311.22,312.23,107963.0,311.47,312.31,311.22,312.23,107963.0
2023-01-06 12:20:00,312.3,312.47,310.79,310.88,118588.0,312.3,312.47,310.79,310.88,118588.0
2023-01-06 12:30:00,310.99,311.42,310.56,310.97,67180.0,310.99,311.42,310.56,310.97,67180.0
2023-01-06 12:40:00,311.0,311.44,310.26,311.19,70334.0,311.0,311.44,310.26,311.19,70334.0
2023-01-06 12:50:00,311.17,311.66,310.95,311.35,84323.0,311.17,311.66,310.95,311.35,84323.0
2023-01-06 13:00:00,311.3,312.5,311.29,312.14,103285.0,311.3,312.5,311.29,312.14,103285.0
2023-01-06 13:10:00,312.14,312.6,311.87,312.44,88530.0,312.14,312.6,311.87,312.44,88530.0
2023-01-06 13:20:00,312.44,313.09,312.26,313.0,94303.0,312.44,313.09,312.26,313.0,94303.0
2023-01-06 13:30:00,313.07,313.44,312.85,313.42,98531.0,313.07,313.44,312.85,313.42,98531.0
2023-01-06 13:40:00,313.37,313.84,313.18,313.7,103948.0,313.37,313.84,313.18,313.7,103948.0
2023-01-06 13:50:00,313.65,314.44,313.53,314.05,123034.0,313.65,314.44,313.53,314.05,123034.0
2023-01-06 14:00:00,314.13,315.3,314.02,315.29,146421.0,314.13,315.3,314.02,315.29,146421.0
2023-01-06 14:10:00,315.29,315.53,314.88,315.22,132883.0,315.29,315.53,314.88,315.22,132883.0
2023-01-06 14:20:00,315.27,315.65,315.25,315.52,89777.0,315.27,315.65,315.25,315.52,89777.0
2023-01-06 14:30:00,315.48,315.49,314.79,315.13,78193.0,315.48,315.49,314.79,315.13,78193.0
2023-01-06 14:40:00,315.1,315.9,314.6,315.86,102710.0,315.1,315.9,314.6,315.86,102710.0
2023-01-06 14:50:00,315.79,316.4,315.63,316.09,121132.0,315.79,316.4,315.63,316.09,121132.0
2023-01-06 15:00:00,316.15,316.77,316.02,316.28,113463.0,316.15,316.77,316.02,316.28,113463.0
2023-01-06 15:10:00,316.28,316.61,315.9,316.0,100269.0,316.28,316.61,315.9,316.0,100269.0
2023-01-06 15:20:00,316.04,316.11,315.28,315.75,109510.0,316.04,316.11,315.28,315.75,109510.0
2023-01-06 15:30:00,315.74,315.98,315.11,315.39,137816.0,315.74,315.98,315.11,315.39,137816.0
2023-01-06 15:40:00,315.36,315.68,315.03,315.35,135497.0,315.36,315.68,315.03,315.35,135497.0
2023-01-06 15:50:00,315.36,316.02,313.74,315.51,467433.0,315.36,316.02,313.74,315.51,467433.0
2023-01-09 09:30:00,316.99,318.31,313.39,314.4,261551.0,316.99,318.31,313.39,314.4,261551.0
2023-01-09 09:40:00,314.42,318.31,313.22,317.91,211275.0,314.42,318.31,313.22,317.91,211275.0
2023-01-09 09:50:00,317.91,318.91,317.2,317.64,170888.0,317.91,318.91,317.2,317.64,170888.0
2023-01-09 10:00:00,317.56,318.35,316.07,316.6,143799.0,317.56,318.35,316.07,316.6,143799.0
2023-01-09 10:10:00,316.6,316.79,314.45,314.87,171951.0,316.6,316.79,314.45,314.87,171951.0
2023-01-09 10:20:00,314.81,316.3,314.56,315.97,188682.0,314.81,316.3,314.56,315.97,188682.0
2023-01-09 10:30:00,315.92,317.99,315.15,316.31,186026.0,315.92,317.99,315.15,316.31,186026.0
2023-01-09 10:40:00,316.27,317.63,315.75,317.03,160209.0,316.27,317.63,315.75,317.03,160209.0
2023-01-09 10:50:00,317.01,317.99,315.98,316.13,172700.0,317.01,317.99,315.98,316.13,172700.0
2023-01-09 11:00:00,316.2,319.27,316.13,318.49,155351.0,316.2,319.27,316.13,318.49,155351.0
2023-01-09 11:10:00,318.57,318.83,317.51,317.73,90057.0,318.57,318.83,317.51,317.73,90057.0
2023-01-09 11:20:00,317.74,318.79,317.51,318.41,75203.0,317.74,318.79,317.51,318.41,75203.0
2023-01-09 11:30:00,318.46,318.69,317.58,317.65,85298.0,318.46,318.69,317.58,317.65,85298.0
2023-01-09 11:40:00,317.63,317.83,316.73,317.05,47480.0,317.63,317.83,316.73,317.05,47480.0
2023-01-09 11:50:00,317.1,317.77,316.78,317.58,57311.0,317.1,317.77,316.78,317.58,57311.0
2023-01-09 12:00:00,317.6,318.08,317.37,317.93,60762.0,317.6,318.08,317.37,317.93,60762.0
2023-01-09 12:10:00,318.0,318.74,317.85,318.1,68324.0,318.0,318.74,317.85,318.1,68324.0
2023-01-09 12:20:00,318.07,319.8,318.04,319.75,110340.0,318.07,319.8,318.04,319.75,110340.0
2023-01-09 12:30:00,319.74,319.96,318.78,318.92,76037.0,319.74,319.96,318.78,318.92,76037.0
2023-01-09 12:40:00,318.76,319.88,318.7,319.62,51126.0,318.76,319.88,318.7,319.62,51126.0
2023-01-09 12:50:00,319.57,321.13,319.44,320.99,115869.0,319.57,321.13,319.44,320.99,115869.0
2023-01-09 13:00:00,320.92,321.46,320.47,320.53,89235.0,320.92,321.46,320.47,320.53,89235.0
2023-01-09 13:10:00,320.53,321.7,320.27,321.65,83721.0,320.53,321.7,320.27,321.65,83721.0
2023-01-09 13:20:00,321.65,321.65,320.9,321.06,52368.0,321.65,321.65,320.9,321.06,52368.0
2023-01-09 13:30:00,321.06,321.06,319.33,319.66,80531.0,321.06,321.06,319.33,319.66,80531.0
2023-01-09 13:40:00,319.64,319.64,318.23,318.38,87311.0,319.64,319.64,318.23,318.38,87311.0
2023-01-09 13:50:00,318.25,318.38,317.69,317.8,60591.0,318.25,318.38,317.69,317.8,60591.0
2023-01-09 14:00:00,317.68,318.46,316.53,317.38,83468.0,317.68,318.46,316.53,317.38,83468.0
2023-01-09 14:10:00,317.39,318.38,317.36,318.32,44059.0,317.39,318.38,317.36,318.32,44059.0
2023-01-09 14:20:00,318.34,318.72,317.78,318.03,45855.0,318.34,318.72,317.78,318.03,45855.0
2023-01-09 14:30:00,318.03,318.14,317.0,317.12,42581.0,318.03,318.14,317.0,317.12,42581.0
2023-01-09 14:40:00,317.09,317.97,316.81,317.67,54885.0,317.09,317.97,316.81,317.67,54885.0
2023-01-09 14:50:00,317.62,317.72,316.06,316.23,60487.0,317.62,317.72,316.06,316.23,60487.0
2023-01-09 15:00:00,316.2,316.92,315.88,316.41,66423.0,316.2,316.92,315.88,316.41,66423.0
2023-01-09 15:10:00,316.42,316.5,315.55,316.24,60860.0,316.42,316.5,315.55,316.24,60860.0
2023-01-09 15:20:00,316.31,317.16,316.04,316.45,80438.0,316.31,317.16,316.04,316.45,80438.0
2023-01-09 15:30:00,316.41,316.66,315.65,316.1,65723.0,316.41,316.66,315.65,316.1,65723.0
2023-01-09 15:40:00,316.09,316.51,315.13,315.42,108339.0,316.09,316.51,315.13,315.42,108339.0
2023-01-09 15:50:00,315.59,316.25,314.87,315.25,335462.0,315.59,316.25,314.87,315.25,335462.0
2023-01-10 09:30:00,311.07,319.12,311.04,318.0,456403.0,311.07,319.12,311.04,318.0,456403.0
2023-01-10 09:40:00,318.2,319.37,315.93,317.92,324078.0,318.2,319.37,315.93,317.92,324078.0
2023-01-10 09:50:00,317.81,321.87,317.49,319.87,443156.0,317.81,321.87,317.49,319.87,443156.0
2023-01-10 10:00:00,319.81,320.36,318.48,319.46,244731.0,319.81,320.36,318.48,319.46,244731.0
2023-01-10 10:10:00,319.41,321.3,319.16,320.03,211761.0,319.41,321.3,319.16,320.03,211761.0
2023-01-10 10:20:00,319.91,322.33,319.73,320.77,293278.0,319.91,322.33,319.73,320.77,293278.0
2023-01-10 10:30:00,320.78,320.78,318.85,319.44,223206.0,320.78,320.78,318.85,319.44,223206.0
2023-01-10 10:40:00,319.49,320.11,318.23,319.63,192454.0,319.49,320.11,318.23,319.63,192454.0
2023-01-10 10:50:00,319.54,324.61,319.53,323.54,412313.0,319.54,324.61,319.53,323.54,412313.0
2023-01-10 11:00:00,323.49,324.0,322.83,323.79,257726.0,323.49,324.0,322.83,323.79,257726.0
2023-01-10 11:10:00,323.72,324.59,323.51,323.86,211221.0,323.72,324.59,323.51,323.86,211221.0
2023-01-10 11:20:00,323.93,325.45,323.92,324.8,270881.0,323.93,325.45,323.92,324.8,270881.0
2023-01-10 11:30:00,324.88,325.19,323.21,323.37,250505.0,324.88,325.19,323.21,323.37,250505.0
2023-01-10 11:40:00,323.41,324.0,322.86,323.52,135522.0,323.41,324.0,322.86,323.52,135522.0
2023-01-10 11:50:00,323.52,325.09,323.38,324.48,140274.0,323.52,325.09,323.38,324.48,140274.0
2023-01-10 12:00:00,324.44,326.2,322.92,325.95,419909.0,324.44,326.2,322.92,325.95,419909.0
2023-01-10 12:10:00,325.97,326.03,324.78,325.19,164729.0,325.97,326.03,324.78,325.19,164729.0
2023-01-10 12:20:00,325.17,325.25,323.66,323.8,172292.0,325.17,325.25,323.66,323.8,172292.0
2023-01-10 12:30:00,323.77,325.35,323.51,325.22,171733.0,323.77,325.35,323.51,325.22,171733.0
2023-01-10 12:40:00,325.23,325.4,324.26,325.02,115259.0,325.23,325.4,324.26,325.02,115259.0
2023-01-10 12:50:00,325.01,325.2,324.43,324.9,88046.0,325.01,325.2,324.43,324.9,88046.0
2023-01-10 13:00:00,324.9,325.48,324.33,325.38,110175.0,324.9,325.48,324.33,325.38,110175.0
2023-01-10 13:10:00,325.3,325.48,324.5,324.81,78617.0,325.3,325.48,324.5,324.81,78617.0
2023-01-10 13:20:00,324.78,325.35,324.5,325.23,97820.0,324.78,325.35,324.5,325.23,97820.0
2023-01-10 13:30:00,325.18,326.54,325.06,326.2,137766.0,325.18,326.54,325.06,326.2,137766.0
2023-01-10 13:40:00,326.17,326.33,325.58,326.25,140760.0,326.17,326.33,325.58,326.25,140760.0
2023-01-10 13:50:00,326.2,326.6,325.96,326.51,120007.0,326.2,326.6,325.96,326.51,120007.0
2023-01-10 14:00:00,326.62,327.56,326.62,327.0,188616.0,326.62,327.56,326.62,327.0,188616.0
2023-01-10 14:10:00,327.1,328.0,326.96,327.87,198489.0,327.1,328.0,326.96,327.87,198489.0
2023-01-10 14:20:00,327.81,328.83,327.66,328.04,337921.0,327.81,328.83,327.66,328.04,337921.0
2023-01-10 14:30:00,328.05,329.13,327.8,328.31,259196.0,328.05,329.13,327.8,328.31,259196.0
2023-01-10 14:40:00,328.37,329.13,328.02,329.09,275425.0,328.37,329.13,328.02,329.09,275425.0
2023-01-10 14:50:00,329.1,329.35,327.89,328.19,235192.0,329.1,329.35,327.89,328.19,235192.0
2023-01-10 15:00:00,328.19,328.48,327.36,328.35,226514.0,328.19,328.48,327.36,328.35,226514.0
2023-01-10 15:10:00,328.42,328.72,327.57,328.06,201619.0,328.42,328.72,327.57,328.06,201619.0
2023-01-10 15:20:00,328.04,328.2,326.43,326.67,266633.0,328.04,328.2,326.43,326.67,266633.0
2023-01-10 15:30:00,326.69,327.35,325.7,326.97,315333.0,326.69,327.35,325.7,326.97,315333.0
2023-01-10 15:40:00,326.97,327.3,325.85,326.2,237797.0,326.97,327.3,325.85,326.2,237797.0
2023-01-10 15:50:00,326.25,328.23,326.21,327.57,582602.0,326.25,328.23,326.21,327.57,582602.0
2023-01-11 09:30:00,326.24,327.24,323.04,325.31,618852.0,326.24,327.24,323.04,325.31,618852.0
2023-01-11 09:40:00,325.31,327.21,324.9,326.02,294727.0,325.31,327.21,324.9,326.02,294727.0
2023-01-11 09:50:00,325.94,327.65,324.47,325.53,299936.0,325.94,327.65,324.47,325.53,299936.0
2023-01-11 10:00:00,325.57,327.15,324.8,326.63,154264.0,325.57,327.15,324.8,326.63,154264.0
2023-01-11 10:10:00,326.55,326.81,324.65,326.51,133927.0,326.55,326.81,324.65,326.51,133927.0
2023-01-11 10:20:00,326.5,327.04,325.14,325.32,130656.0,326.5,327.04,325.14,325.32,130656.0
2023-01-11 10:30:00,325.22,325.22,322.5,323.02,256685.0,325.22,325.22,322.5,323.02,256685.0
2023-01-11 10:40:00,323.02,323.62,322.59,322.87,139398.0,323.02,323.62,322.59,322.87,139398.0
2023-01-11 10:50:00,322.97,323.65,321.35,321.58,212772.0,322.97,323.65,321.35,321.58,212772.0
2023-01-11 11:00:00,321.66,323.49,321.48,323.13,159468.0,321.66,323.49,321.48,323.13,159468.0
2023-01-11 11:10:00,323.13,324.58,322.87,323.85,123415.0,323.13,324.58,322.87,323.85,123415.0
2023-01-11 11:20:00,323.81,324.24,323.16,323.36,95198.0,323.81,324.24,323.16,323.36,95198.0
2023-01-11 11:30:00,323.28,323.95,323.03,323.61,108305.0,323.28,323.95,323.03,323.61,108305.0
2023-01-11 11:40:00,323.62,324.23,323.27,323.6,92600.0,323.62,324.23,323.27,323.6,92600.0
2023-01-11 11:50:00,323.5,323.91,322.89,322.98,78215.0,323.5,323.91,322.89,322.98,78215.0
2023-01-11 12:00:00,323.13,323.18,322.05,322.6,70673.0,323.13,323.18,322.05,322.6,70673.0
2023-01-11 12:10:00,322.64,323.57,322.58,322.98,94504.0,322.64,323.57,322.58,322.98,94504.0
2023-01-11 12:20:00,323.01,323.41,322.58,322.88,79870.0,323.01,323.41,322.58,322.88,79870.0
2023-01-11 12:30:00,322.9,323.52,322.8,323.1,70956.0,322.9,323.52,322.8,323.1,70956.0
2023-01-11 12:40:00,323.1,323.56,322.85,323.4,71995.0,323.1,323.56,322.85,323.4,71995.0
2023-01-11 12:50:00,323.37,323.98,322.92,323.93,73116.0,323.37,323.98,322.92,323.93,73116.0
2023-01-11 13:00:00,324.0,325.17,323.9,325.1,121726.0,324.0,325.17,323.9,325.1,121726.0
2023-01-11 13:10:00,325.11,325.51,324.18,324.91,146177.0,325.11,325.51,324.18,324.91,146177.0
2023-01-11 13:20:00,324.83,325.5,324.77,325.39,100190.0,324.83,325.5,324.77,325.39,100190.0
2023-01-11 13:30:00,325.37,325.73,325.03,325.47,112131.0,325.37,325.73,325.03,325.47,112131.0
2023-01-11 13:40:00,325.5,325.94,325.45,325.75,110911.0,325.5,325.94,325.45,325.75,110911.0
2023-01-11 13:50:00,325.78,326.13,325.51,326.0,108501.0,325.78,326.13,325.51,326.0,108501.0
2023-01-11 14:00:00,326.01,326.45,324.52,325.29,131456.0,326.01,326.45,324.52,325.29,131456.0
2023-01-11 14:10:00,325.3,326.38,325.3,325.99,72544.0,325.3,326.38,325.3,325.99,72544.0
2023-01-11 14:20:00,325.99,327.22,325.99,326.96,129117.0,325.99,327.22,325.99,326.96,129117.0
2023-01-11 14:30:00,326.98,327.67,326.65,327.6,159354.0,326.98,327.67,326.65,327.6,159354.0
2023-01-11 14:40:00,327.56,328.88,327.08,327.31,171612.0,327.56,328.88,327.08,327.31,171612.0
2023-01-11 14:50:00,327.29,327.3,326.32,326.85,89023.0,327.29,327.3,326.32,326.85,89023.0
2023-01-11 15:00:00,326.81,327.23,326.11,326.79,87691.0,326.81,327.23,326.11,326.79,87691.0
2023-01-11 15:10:00,326.72,327.5,326.6,326.89,96932.0,326.72,327.5,326.6,326.89,96932.0
2023-01-11 15:20:00,326.9,327.47,326.9,327.15,108095.0,326.9,327.47,326.9,327.15,108095.0
2023-01-11 15:30:00,327.15,327.38,326.43,326.51,122940.0,327.15,327.38,326.43,326.51,122940.0
2023-01-11 15:40:00,326.52,326.79,326.07,326.71,136961.0,326.52,326.79,326.07,326.71,136961.0
2023-01-11 15:50:00,326.67,327.96,326.52,327.19,350630.0,326.67,327.96,326.52,327.19,350630.0
2023-01-12 09:30:00,331.96,332.55,324.36,325.77,632841.0,331.96,332.55,324.36,325.77,632841.0
2023-01-12 09:40:00,325.79,326.24,323.14,323.8,387672.0,325.79,326.24,323.14,323.8,387672.0
2023-01-12 09:50:00,323.82,326.01,323.58,325.55,252543.0,323.82,326.01,323.58,325.55,252543.0
2023-01-12 10:00:00,325.67,329.01,325.39,327.67,404348.0,325.67,329.01,325.39,327.67,404348.0
2023-01-12 10:10:00,327.6,330.54,327.59,330.03,341234.0,327.6,330.54,327.59,330.03,341234.0
2023-01-12 10:20:00,330.31,330.49,328.11,328.6,191540.0,330.31,330.49,328.11,328.6,191540.0
2023-01-12 10:30:00,328.6,329.77,327.47,329.14,167893.0,328.6,329.77,327.47,329.14,167893.0
2023-01-12 10:40:00,329.24,329.58,326.96,327.85,212693.0,329.24,329.58,326.96,327.85,212693.0
2023-01-12 10:50:00,327.93,330.35,327.55,328.62,241606.0,327.93,330.35,327.55,328.62,241606.0
2023-01-12 11:00:00,328.82,328.87,327.25,327.81,186476.0,328.82,328.87,327.25,327.81,186476.0
2023-01-12 11:10:00,327.93,329.94,327.51,329.6,158182.0,327.93,329.94,327.51,329.6,158182.0
2023-01-12 11:20:00,329.7,330.09,328.86,329.66,168480.0,329.7,330.09,328.86,329.66,168480.0
2023-01-12 11:30:00,329.67,330.15,328.43,329.91,145072.0,329.67,330.15,328.43,329.91,145072.0
2023-01-12 11:40:00,329.78,331.01,329.55,329.95,161844.0,329.78,331.01,329.55,329.95,161844.0
2023-01-12 11:50:00,329.86,330.68,329.18,330.49,113512.0,329.86,330.68,329.18,330.49,113512.0
2023-01-12 12:00:00,330.47,330.73,329.7,330.48,97686.0,330.47,330.73,329.7,330.48,97686.0
2023-01-12 12:10:00,330.42,331.07,330.3,330.77,112957.0,330.42,331.07,330.3,330.77,112957.0
2023-01-12 12:20:00,330.71,331.75,330.12,331.47,117177.0,330.71,331.75,330.12,331.47,117177.0
2023-01-12 12:30:00,331.37,331.73,330.93,331.39,103359.0,331.37,331.73,330.93,331.39,103359.0
2023-01-12 12:40:00,331.47,332.41,330.95,331.82,124274.0,331.47,332.41,330.95,331.82,124274.0
2023-01-12 12:50:00,331.89,332.42,331.23,331.31,111284.0,331.89,332.42,331.23,331.31,111284.0
2023-01-12 13:00:00,331.21,332.27,331.13,331.57,83124.0,331.21,332.27,331.13,331.57,83124.0
2023-01-12 13:10:00,331.66,332.36,331.42,332.32,88599.0,331.66,332.36,331.42,332.32,88599.0
2023-01-12 13:20:00,332.23,332.43,328.56,328.71,158558.0,332.23,332.43,328.56,328.71,158558.0
2023-01-12 13:30:00,328.68,331.08,327.78,330.89,160199.0,328.68,331.08,327.78,330.89,160199.0
2023-01-12 13:40:00,330.87,331.69,330.46,331.5,96314.0,330.87,331.69,330.46,331.5,96314.0
2023-01-12 13:50:00,331.39,332.41,331.25,332.34,96447.0,331.39,332.41,331.25,332.34,96447.0
2023-01-12 14:00:00,332.36,332.95,331.86,332.08,108944.0,332.36,332.95,331.86,332.08,108944.0
2023-01-12 14:10:00,332.02,332.27,331.53,331.79,75697.0,332.02,332.27,331.53,331.79,75697.0
2023-01-12 14:20:00,331.79,332.06,330.65,330.73,95980.0,331.79,332.06,330.65,330.73,95980.0
2023-01-12 14:30:00,330.64,331.5,330.11,331.43,102061.0,330.64,331.5,330.11,331.43,102061.0
2023-01-12 14:40:00,331.4,331.56,330.5,330.69,54259.0,331.4,331.56,330.5,330.69,54259.0
2023-01-12 14:50:00,330.77,330.77,329.9,330.41,77450.0,330.77,330.77,329.9,330.41,77450.0
2023-01-12 15:00:00,330.5,330.7,329.63,329.76,77789.0,330.5,330.7,329.63,329.76,77789.0
2023-01-12 15:10:00,329.77,330.03,329.12,329.4,107807.0,329.77,330.03,329.12,329.4,107807.0
2023-01-12 15:20:00,329.36,330.14,329.28,329.61,85121.0,329.36,330.14,329.28,329.61,85121.0
2023-01-12 15:30:00,329.62,330.3,329.21,329.73,107855.0,329.62,330.3,329.21,329.73,107855.0
2023-01-12 15:40:00,329.73,329.98,328.82,329.31,161469.0,329.73,329.98,328.82,329.31,161469.0
2023-01-12 15:50:00,329.6,330.35,329.43,330.13,260636.0,329.6,330.35,329.43,330.13,260636.0
2023-01-13 09:30:00,329.97,332.78,328.88,331.39,388141.0,329.97,332.78,328.88,331.39,388141.0
2023-01-13 09:40:00,331.33,335.22,331.32,332.99,479256.0,331.33,335.22,331.32,332.99,479256.0
2023-01-13 09:50:00,332.98,335.94,332.69,335.02,383239.0,332.98,335.94,332.69,335.02,383239.0
2023-01-13 10:00:00,334.85,336.19,333.76,335.24,289949.0,334.85,336.19,333.76,335.24,289949.0
2023-01-13 10:10:00,335.39,336.48,334.04,334.38,242027.0,335.39,336.48,334.04,334.38,242027.0
2023-01-13 10:20:00,334.26,335.83,334.22,335.19,116390.0,334.26,335.83,334.22,335.19,116390.0
2023-01-13 10:30:00,335.28,335.61,334.48,335.1,159777.0,335.28,335.61,334.48,335.1,159777.0
2023-01-13 10:40:00,335.1,336.65,334.63,335.18,212776.0,335.1,336.65,334.63,335.18,212776.0
2023-01-13 10:50:00,335.12,335.26,333.36,333.48,217933.0,335.12,335.26,333.36,333.48,217933.0
2023-01-13 11:00:00,333.49,333.78,332.33,332.92,178145.0,333.49,333.78,332.33,332.92,178145.0
2023-01-13 11:10:00,332.79,332.8,331.3,332.63,180752.0,332.79,332.8,331.3,332.63,180752.0
2023-01-13 11:20:00,332.53,332.87,330.8,331.06,195604.0,332.53,332.87,330.8,331.06,195604.0
2023-01-13 11:30:00,331.05,331.42,330.05,330.94,172481.0,331.05,331.42,330.05,330.94,172481.0
2023-01-13 11:40:00,331.04,332.15,330.98,331.87,98458.0,331.04,332.15,330.98,331.87,98458.0
2023-01-13 11:50:00,331.9,332.82,331.77,332.14,108104.0,331.9,332.82,331.77,332.14,108104.0
2023-01-13 12:00:00,332.14,332.73,331.35,332.72,101658.0,332.14,332.73,331.35,332.72,101658.0
2023-01-13 12:10:00,332.61,332.72,330.9,331.53,124112.0,332.61,332.72,330.9,331.53,124112.0
2023-01-13 12:20:00,331.52,331.94,330.91,331.62,79505.0,331.52,331.94,330.91,331.62,79505.0
2023-01-13 12:30:00,331.66,332.04,330.5,331.4,83203.0,331.66,332.04,330.5,331.4,83203.0
2023-01-13 12:40:00,331.38,331.98,330.97,331.84,86592.0,331.38,331.98,330.97,331.84,86592.0
2023-01-13 12:50:00,331.85,333.16,331.44,333.11,160647.0,331.85,333.16,331.44,333.11,160647.0
2023-01-13 13:00:00,333.24,333.28,332.54,332.54,78704.0,333.24,333.28,332.54,332.54,78704.0
2023-01-13 13:10:00,332.56,333.2,332.46,332.66,72823.0,332.56,333.2,332.46,332.66,72823.0
2023-01-13 13:20:00,332.59,333.25,332.07,333.15,44857.0,332.59,333.25,332.07,333.15,44857.0
2023-01-13 13:30:00,333.15,333.73,332.92,333.4,71779.0,333.15,333.73,332.92,333.4,71779.0
2023-01-13 13:40:00,333.35,333.7,332.9,333.26,53722.0,333.35,333.7,332.9,333.26,53722.0
2023-01-13 13:50:00,333.26,333.37,332.74,333.13,53530.0,333.26,333.37,332.74,333.13,53530.0
2023-01-13 14:00:00,333.12,333.65,332.99,333.21,51612.0,333.12,333.65,332.99,333.21,51612.0
2023-01-13 14:10:00,333.21,333.73,333.01,333.42,53106.0,333.21,333.73,333.01,333.42,53106.0
2023-01-13 14:20:00,333.41,334.06,333.2,333.64,56114.0,333.41,334.06,333.2,333.64,56114.0
2023-01-13 14:30:00,333.69,333.98,333.1,333.57,47024.0,333.69,333.98,333.1,333.57,47024.0
2023-01-13 14:40:00,333.56,333.58,332.74,333.0,47798.0,333.56,333.58,332.74,333.0,47798.0
2023-01-13 14:50:00,333.0,333.03,332.45,332.82,66130.0,333.0,333.03,332.45,332.82,66130.0
2023-01-13 15:00:00,332.79,333.08,332.58,332.67,41460.0,332.79,333.08,332.58,332.67,41460.0
2023-01-13 15:10:00,332.65,332.8,332.11,332.5,69963.0,332.65,332.8,332.11,332.5,69963.0
2023-01-13 15:20:00,332.51,333.11,332.34,333.07,78713.0,332.51,333.11,332.34,333.07,78713.0
2023-01-13 15:30:00,333.09,333.41,332.51,333.4,102207.0,333.09,333.41,332.51,333.4,102207.0
2023-01-13 15:40:00,333.38,333.38,332.7,333.02,128058.0,333.38,333.38,332.7,333.02,128058.0
2023-01-13 15:50:00,333.1,333.15,332.51,332.86,257917.0,333.1,333.15,332.51,332.86,257917.0
2023-01-17 09:30:00,331.08,332.5,323.88,324.5,778466.0,331.08,332.5,323.88,324.5,778466.0
2023-01-17 09:40:00,324.7,326.82,323.6,326.67,482226.0,324.7,326.82,323.6,326.67,482226.0
2023-01-17 09:50:00,326.79,327.45,325.42,325.77,300947.0,326.79,327.45,325.42,325.77,300947.0
2023-01-17 10:00:00,325.83,329.79,325.51,327.71,358887.0,325.83,329.79,325.51,327.71,358887.0
2023-01-17 10:10:00,327.72,327.81,326.12,327.23,185618.0,327.72,327.81,326.12,327.23,185618.0
2023-01-17 10:20:00,327.2,328.09,326.54,327.68,129249.0,327.2,328.09,326.54,327.68,129249.0
2023-01-17 10:30:00,327.73,328.05,325.87,327.43,152214.0,327.73,328.05,325.87,327.43,152214.0
2023-01-17 10:40:00,327.45,327.58,324.79,325.49,220852.0,327.45,327.58,324.79,325.49,220852.0
2023-01-17 10:50:00,325.49,326.11,324.75,324.92,156747.0,325.49,326.11,324.75,324.92,156747.0
2023-01-17 11:00:00,324.98,326.53,324.76,325.84,165558.0,324.98,326.53,324.76,325.84,165558.0
2023-01-17 11:10:00,325.8,325.8,324.28,324.88,133184.0,325.8,325.8,324.28,324.88,133184.0
2023-01-17 11:20:00,324.91,325.07,324.11,324.78,99828.0,324.91,325.07,324.11,324.78,99828.0
2023-01-17 11:30:00,324.81,325.43,324.29,325.0,115285.0,324.81,325.43,324.29,325.0,115285.0
2023-01-17 11:40:00,325.0,325.22,324.54,324.83,111320.0,325.0,325.22,324.54,324.83,111320.0
2023-01-17 11:50:00,324.83,325.25,324.66,324.98,124527.0,324.83,325.25,324.66,324.98,124527.0
2023-01-17 12:00:00,324.94,325.6,324.54,324.62,101237.0,324.94,325.6,324.54,324.62,101237.0
2023-01-17 12:10:00,324.53,325.06,324.45,324.66,78502.0,324.53,325.06,324.45,324.66,78502.0
2023-01-17 12:20:00,324.69,324.71,323.91,324.44,80965.0,324.69,324.71,323.91,324.44,80965.0
2023-01-17 12:30:00,324.46,325.06,324.36,324.94,98983.0,324.46,325.06,324.36,324.94,98983.0
2023-01-17 12:40:00,324.9,326.18,324.76,325.74,120803.0,324.9,326.18,324.76,325.74,120803.0
2023-01-17 12:50:00,325.7,326.49,325.42,326.38,80095.0,325.7,326.49,325.42,326.38,80095.0
2023-01-17 13:00:00,326.41,327.33,326.25,327.1,91156.0,326.41,327.33,326.25,327.1,91156.0
2023-01-17 13:10:00,327.12,328.38,326.69,328.04,114794.0,327.12,328.38,326.69,328.04,114794.0
2023-01-17 13:20:00,328.05,328.47,327.61,327.9,105977.0,328.05,328.47,327.61,327.9,105977.0
2023-01-17 13:30:00,327.91,328.08,327.25,327.89,80602.0,327.91,328.08,327.25,327.89,80602.0
2023-01-17 13:40:00,327.88,328.9,327.59,327.87,75786.0,327.88,328.9,327.59,327.87,75786.0
2023-01-17 13:50:00,327.87,328.2,327.22,328.0,91215.0,327.87,328.2,327.22,328.0,91215.0
2023-01-17 14:00:00,328.0,328.1,327.45,327.84,63308.0,328.0,328.1,327.45,327.84,63308.0
2023-01-17 14:10:00,327.83,327.9,326.14,327.02,61065.0,327.83,327.9,326.14,327.02,61065.0
2023-01-17 14:20:00,326.97,327.17,326.27,326.27,45491.0,326.97,327.17,326.27,326.27,45491.0
2023-01-17 14:30:00,326.33,327.31,326.08,327.3,47548.0,326.33,327.31,326.08,327.3,47548.0
2023-01-17 14:40:00,327.26,327.32,326.55,326.85,43463.0,327.26,327.32,326.55,326.85,43463.0
2023-01-17 14:50:00,326.8,326.8,325.73,326.33,63062.0,326.8,326.8,325.73,326.33,63062.0
2023-01-17 15:00:00,326.29,327.83,326.26,327.76,82130.0,326.29,327.83,326.26,327.76,82130.0
2023-01-17 15:10:00,327.86,328.1,327.19,327.77,91760.0,327.86,328.1,327.19,327.77,91760.0
2023-01-17 15:20:00,327.77,327.88,327.16,327.8,68143.0,327.77,327.88,327.16,327.8,68143.0
2023-01-17 15:30:00,327.69,327.69,326.93,327.36,90209.0,327.69,327.69,326.93,327.36,90209.0
2023-01-17 15:40:00,327.37,327.46,326.5,326.82,122541.0,327.37,327.46,326.5,326.82,122541.0
2023-01-17 15:50:00,326.75,326.9,325.56,326.25,331857.0,326.75,326.9,325.56,326.25,331857.0
2023-01-18 09:30:00,326.75,327.48,321.82,323.38,380372.0,326.75,327.48,321.82,323.38,380372.0
2023-01-18 09:40:00,323.49,325.61,322.99,325.51,271335.0,323.49,325.61,322.99,325.51,271335.0
2023-01-18 09:50:00,325.65,328.19,325.41,328.05,308500.0,325.65,328.19,325.41,328.05,308500.0
2023-01-18 10:00:00,328.13,330.08,327.71,328.73,263927.0,328.13,330.08,327.71,328.73,263927.0
2023-01-18 10:10:00,328.74,329.36,326.76,326.88,191460.0,328.74,329.36,326.76,326.88,191460.0
2023-01-18 10:20:00,326.88,327.7,326.35,327.41,174532.0,326.88,327.7,326.35,327.41,174532.0
2023-01-18 10:30:00,327.41,327.5,324.04,324.29,180499.0,327.41,327.5,324.04,324.29,180499.0
2023-01-18 10:40:00,324.35,325.03,323.81,324.06,129642.0,324.35,325.03,323.81,324.06,129642.0
2023-01-18 10:50:00,324.09,324.2,322.86,324.01,152369.0,324.09,324.2,322.86,324.01,152369.0
2023-01-18 11:00:00,323.97,324.4,323.16,324.25,125440.0,323.97,324.4,323.16,324.25,125440.0
2023-01-18 11:10:00,324.29,324.54,323.62,324.31,103836.0,324.29,324.54,323.62,324.31,103836.0
2023-01-18 11:20:00,324.28,324.28,322.21,323.97,106487.0,324.28,324.28,322.21,323.97,106487.0
2023-01-18 11:30:00,323.91,323.97,322.79,322.85,97214.0,323.91,323.97,322.79,322.85,97214.0
2023-01-18 11:40:00,322.75,323.09,321.97,323.07,89748.0,322.75,323.09,321.97,323.07,89748.0
2023-01-18 11:50:00,323.04,324.28,322.01,324.22,95164.0,323.04,324.28,322.01,324.22,95164.0
2023-01-18 12:00:00,324.17,324.46,323.41,323.59,58466.0,324.17,324.46,323.41,323.59,58466.0
2023-01-18 12:10:00,323.59,324.52,323.34,323.35,56677.0,323.59,324.52,323.34,323.35,56677.0
2023-01-18 12:20:00,323.44,323.45,322.61,323.15,50490.0,323.44,323.45,322.61,323.15,50490.0
2023-01-18 12:30:00,323.26,323.44,322.43,323.0,59307.0,323.26,323.44,322.43,323.0,59307.0
2023-01-18 12:40:00,323.06,323.11,322.49,323.03,63416.0,323.06,323.11,322.49,323.03,63416.0
2023-01-18 12:50:00,323.12,323.47,322.24,322.8,46214.0,323.12,323.47,322.24,322.8,46214.0
2023-01-18 13:00:00,322.79,323.18,321.7,321.73,60886.0,322.79,323.18,321.7,321.73,60886.0
2023-01-18 13:10:00,321.77,322.67,321.63,322.04,54379.0,321.77,322.67,321.63,322.04,54379.0
2023-01-18 13:20:00,322.0,322.48,321.25,322.15,80455.0,322.0,322.48,321.25,322.15,80455.0
2023-01-18 13:30:00,322.05,323.19,321.82,322.88,95351.0,322.05,323.19,321.82,322.88,95351.0
2023-01-18 13:40:00,322.82,323.83,322.63,322.66,77187.0,322.82,323.83,322.63,322.66,77187.0
2023-01-18 13:50:00,322.67,323.58,322.66,322.89,50327.0,322.67,323.58,322.66,322.89,50327.0
2023-01-18 14:00:00,322.94,323.11,322.0,322.8,65223.0,322.94,323.11,322.0,322.8,65223.0
2023-01-18 14:10:00,322.99,323.25,322.68,322.97,69760.0,322.99,323.25,322.68,322.97,69760.0
2023-01-18 14:20:00,323.0,324.21,322.64,323.91,114552.0,323.0,324.21,322.64,323.91,114552.0
2023-01-18 14:30:00,323.93,324.49,323.66,324.48,107320.0,323.93,324.49,323.66,324.48,107320.0
2023-01-18 14:40:00,324.42,324.9,324.0,324.48,96870.0,324.42,324.9,324.0,324.48,96870.0
2023-01-18 14:50:00,324.5,324.9,324.22,324.67,80859.0,324.5,324.9,324.22,324.67,80859.0
2023-01-18 15:00:00,324.65,324.89,324.06,324.47,90200.0,324.65,324.89,324.06,324.47,90200.0
2023-01-18 15:10:00,324.48,326.66,324.46,326.38,229860.0,324.48,326.66,324.46,326.38,229860.0
2023-01-18 15:20:00,326.4,326.57,325.6,325.92,146761.0,326.4,326.57,325.6,325.92,146761.0
2023-01-18 15:30:00,325.88,325.88,324.91,325.73,153987.0,325.88,325.88,324.91,325.73,153987.0
2023-01-18 15:40:00,325.69,326.21,325.21,326.17,172570.0,325.69,326.21,325.21,326.17,172570.0
2023-01-18 15:50:00,326.11,326.57,325.73,326.22,444642.0,326.11,326.57,325.73,326.22,444642.0
2023-01-19 09:30:00,322.51,324.59,320.5,323.34,395227.0,322.51,324.59,320.5,323.34,395227.0
2023-01-19 09:40:00,323.39,323.69,318.16,318.67,312691.0,323.39,323.69,318.16,318.67,312691.0
2023-01-19 09:50:00,318.81,319.41,317.0,318.36,421792.0,318.81,319.41,317.0,318.36,421792.0
2023-01-19 10:00:00,318.27,320.18,317.05,319.27,365075.0,318.27,320.18,317.05,319.27,365075.0
2023-01-19 10:10:00,319.26,321.17,318.0,320.83,228375.0,319.26,321.17,318.0,320.83,228375.0
2023-01-19 10:20:00,320.88,321.89,320.2,320.99,206130.0,320.88,321.89,320.2,320.99,206130.0
2023-01-19 10:30:00,321.0,324.18,320.96,324.1,246672.0,321.0,324.18,320.96,324.1,246672.0
2023-01-19 10:40:00,324.15,324.44,321.51,321.87,282432.0,324.15,324.44,321.51,321.87,282432.0
2023-01-19 10:50:00,321.74,322.19,319.81,320.17,211474.0,321.74,322.19,319.81,320.17,211474.0
2023-01-19 11:00:00,320.12,321.61,320.0,321.43,189181.0,320.12,321.61,320.0,321.43,189181.0
2023-01-19 11:10:00,321.36,322.15,321.0,321.87,154254.0,321.36,322.15,321.0,321.87,154254.0
2023-01-19 11:20:00,321.89,321.97,319.73,319.88,150065.0,321.89,321.97,319.73,319.88,150065.0
2023-01-19 11:30:00,319.81,320.47,319.42,320.16,120167.0,319.81,320.47,319.42,320.16,120167.0
2023-01-19 11:40:00,320.25,320.79,319.8,320.78,103894.0,320.25,320.79,319.8,320.78,103894.0
2023-01-19 11:50:00,320.7,320.73,319.55,320.22,103062.0,320.7,320.73,319.55,320.22,103062.0
2023-01-19 12:00:00,320.14,321.13,320.09,320.58,84634.0,320.14,321.13,320.09,320.58,84634.0
2023-01-19 12:10:00,320.42,321.74,320.4,321.52,76402.0,320.42,321.74,320.4,321.52,76402.0
2023-01-19 12:20:00,321.58,321.58,320.72,320.9,73341.0,321.58,321.58,320.72,320.9,73341.0
2023-01-19 12:30:00,320.82,321.43,320.79,321.35,62546.0,320.82,321.43,320.79,321.35,62546.0
2023-01-19 12:40:00,321.35,321.65,320.43,320.7,100987.0,321.35,321.65,320.43,320.7,100987.0
2023-01-19 12:50:00,320.77,321.02,320.12,320.38,78384.0,320.77,321.02,320.12,320.38,78384.0
2023-01-19 13:00:00,320.43,321.29,320.14,320.6,91665.0,320.43,321.29,320.14,320.6,91665.0
2023-01-19 13:10:00,320.58,320.65,319.75,320.37,73840.0,320.58,320.65,319.75,320.37,73840.0
2023-01-19 13:20:00,320.38,321.39,320.22,320.56,93866.0,320.38,321.39,320.22,320.56,93866.0
2023-01-19 13:30:00,320.63,323.15,320.59,322.99,213633.0,320.63,323.15,320.59,322.99,213633.0
2023-01-19 13:40:00,323.14,323.75,322.7,322.84,181911.0,323.14,323.75,322.7,322.84,181911.0
2023-01-19 13:50:00,322.75,322.75,321.4,321.73,128234.0,322.75,322.75,321.4,321.73,128234.0
2023-01-19 14:00:00,321.69,322.09,320.94,321.31,130608.0,321.69,322.09,320.94,321.31,130608.0
2023-01-19 14:10:00,321.37,323.0,321.32,322.99,143910.0,321.37,323.0,321.32,322.99,143910.0
2023-01-19 14:20:00,323.08,324.89,322.93,324.45,275369.0,323.08,324.89,322.93,324.45,275369.0
2023-01-19 14:30:00,324.35,324.44,322.67,322.76,156856.0,324.35,324.44,322.67,322.76,156856.0
2023-01-19 14:40:00,322.76,323.0,322.01,322.67,166464.0,322.76,323.0,322.01,322.67,166464.0
2023-01-19 14:50:00,322.61,323.0,321.92,322.61,167562.0,322.61,323.0,321.92,322.61,167562.0
2023-01-19 15:00:00,322.57,323.82,322.43,323.02,207439.0,322.57,323.82,322.43,323.02,207439.0
2023-01-19 15:10:00,322.95,323.14,321.24,321.48,228624.0,322.95,323.14,321.24,321.48,228624.0
2023-01-19 15:20:00,321.47,321.67,320.94,321.16,230032.0,321.47,321.67,320.94,321.16,230032.0
2023-01-19 15:30:00,321.16,321.17,320.09,320.9,227311.0,321.16,321.17,320.09,320.9,227311.0
2023-01-19 15:40:00,320.89,321.08,319.68,320.18,323799.0,320.89,321.08,319.68,320.18,323799.0
2023-01-19 15:50:00,320.18,320.18,313.39,315.48,1460599.0,320.18,320.18,313.39,315.48,1460599.0
2023-01-20 09:30:00,336.79,342.0,332.62,341.07,2530234.0,336.79,342.0,332.62,341.07,2530234.0
2023-01-20 09:40:00,341.32,344.0,340.35,340.88,1520846.0,341.32,344.0,340.35,340.88,1520846.0
2023-01-20 09:50:00,340.87,341.94,338.4,338.73,1001277.0,340.87,341.94,338.4,338.73,1001277.0
2023-01-20 10:00:00,339.06,341.69,337.51,338.14,915954.0,339.06,341.69,337.51,338.14,915954.0
2023-01-20 10:10:00,338.21,338.35,335.13,336.39,916159.0,338.21,338.35,335.13,336.39,916159.0
2023-01-20 10:20:00,336.38,338.67,335.7,338.23,630617.0,336.38,338.67,335.7,338.23,630617.0
2023-01-20 10:30:00,338.4,338.7,335.41,335.47,455549.0,338.4,338.7,335.41,335.47,455549.0
2023-01-20 10:40:00,335.38,336.28,334.1,335.08,634156.0,335.38,336.28,334.1,335.08,634156.0
2023-01-20 10:50:00,335.06,337.39,334.61,336.56,505158.0,335.06,337.39,334.61,336.56,505158.0
2023-01-20 11:00:00,336.57,337.85,335.56,337.02,379837.0,336.57,337.85,335.56,337.02,379837.0
2023-01-20 11:10:00,337.07,338.92,337.07,337.82,479596.0,337.07,338.92,337.07,337.82,479596.0
2023-01-20 11:20:00,337.81,337.83,335.76,336.55,405452.0,337.81,337.83,335.76,336.55,405452.0
2023-01-20 11:30:00,336.56,337.69,335.85,336.69,328332.0,336.56,337.69,335.85,336.69,328332.0
2023-01-20 11:40:00,336.65,336.73,335.25,335.58,271310.0,336.65,336.73,335.25,335.58,271310.0
2023-01-20 11:50:00,335.56,335.91,334.95,335.5,261718.0,335.56,335.91,334.95,335.5,261718.0
2023-01-20 12:00:00,335.5,337.9,335.46,337.73,294156.0,335.5,337.9,335.46,337.73,294156.0
2023-01-20 12:10:00,337.72,338.38,337.07,337.98,322260.0,337.72,338.38,337.07,337.98,322260.0
2023-01-20 12:20:00,337.97,338.4,336.78,336.78,258995.0,337.97,338.4,336.78,336.78,258995.0
2023-01-20 12:30:00,336.81,337.55,335.95,337.35,247820.0,336.81,337.55,335.95,337.35,247820.0
2023-01-20 12:40:00,337.35,337.76,336.32,336.5,143056.0,337.35,337.76,336.32,336.5,143056.0
2023-01-20 12:50:00,336.47,336.95,335.71,335.98,155444.0,336.47,336.95,335.71,335.98,155444.0
2023-01-20 13:00:00,335.91,337.0,335.81,336.41,162856.0,335.91,337.0,335.81,336.41,162856.0
2023-01-20 13:10:00,336.4,337.1,335.43,335.6,250876.0,336.4,337.1,335.43,335.6,250876.0
2023-01-20 13:20:00,335.58,337.0,335.35,336.19,182729.0,335.58,337.0,335.35,336.19,182729.0
2023-01-20 13:30:00,336.43,338.39,336.38,337.73,236713.0,336.43,338.39,336.38,337.73,236713.0
2023-01-20 13:40:00,337.77,338.19,337.41,338.01,182471.0,337.77,338.19,337.41,338.01,182471.0
2023-01-20 13:50:00,338.05,338.48,337.5,337.97,172715.0,338.05,338.48,337.5,337.97,172715.0
2023-01-20 14:00:00,338.05,338.2,337.64,337.87,168261.0,338.05,338.2,337.64,337.87,168261.0
2023-01-20 14:10:00,337.91,338.89,337.87,338.6,230547.0,337.91,338.89,337.87,338.6,230547.0
2023-01-20 14:20:00,338.57,340.85,338.5,340.76,462895.0,338.57,340.85,338.5,340.76,462895.0
2023-01-20 14:30:00,340.8,341.23,339.72,340.15,337982.0,340.8,341.23,339.72,340.15,337982.0
2023-01-20 14:40:00,340.24,340.34,339.03,339.36,231073.0,340.24,340.34,339.03,339.36,231073.0
2023-01-20 14:50:00,339.36,339.78,338.84,339.78,231109.0,339.36,339.78,338.84,339.78,231109.0
2023-01-20 15:00:00,339.79,340.58,339.53,339.7,256824.0,339.79,340.58,339.53,339.7,256824.0
2023-01-20 15:10:00,339.71,340.25,339.35,339.92,217959.0,339.71,340.25,339.35,339.92,217959.0
2023-01-20 15:20:00,339.92,340.62,339.83,339.97,279226.0,339.92,340.62,339.83,339.97,279226.0
2023-01-20 15:30:00,339.99,341.33,339.98,340.36,405597.0,339.99,341.33,339.98,340.36,405597.0
2023-01-20 15:40:00,340.36,341.44,339.76,341.19,450965.0,340.36,341.44,339.76,341.19,450965.0
2023-01-20 15:50:00,341.19,342.82,341.02,342.57,1265595.0,341.19,342.82,341.02,342.57,1265595.0
2023-01-23 09:30:00,341.49,346.63,340.63,345.3,848119.0,341.49,346.63,340.63,345.3,848119.0
2023-01-23 09:40:00,345.36,348.61,344.5,348.32,575146.0,345.36,348.61,344.5,348.32,575146.0
2023-01-23 09:50:00,348.41,350.68,348.13,349.63,606657.0,348.41,350.68,348.13,349.63,606657.0
2023-01-23 10:00:00,349.65,352.13,349.46,351.51,516285.0,349.65,352.13,349.46,351.51,516285.0
2023-01-23 10:10:00,351.61,353.82,351.4,352.91,534052.0,351.61,353.82,351.4,352.91,534052.0
2023-01-23 10:20:00,353.0,354.78,352.58,354.17,334403.0,353.0,354.78,352.58,354.17,334403.0
2023-01-23 10:30:00,354.24,355.0,353.0,353.17,395565.0,354.24,355.0,353.0,353.17,395565.0
2023-01-23 10:40:00,353.21,355.1,352.85,354.91,352418.0,353.21,355.1,352.85,354.91,352418.0
2023-01-23 10:50:00,354.91,358.34,354.9,357.86,582110.0,354.91,358.34,354.9,357.86,582110.0
2023-01-23 11:00:00,357.89,360.73,357.85,359.12,665356.0,357.89,360.73,357.85,359.12,665356.0
2023-01-23 11:10:00,359.12,359.5,358.21,358.74,337724.0,359.12,359.5,358.21,358.74,337724.0
2023-01-23 11:20:00,358.8,359.05,357.46,357.6,212249.0,358.8,359.05,357.46,357.6,212249.0
2023-01-23 11:30:00,357.63,358.19,356.2,357.58,292313.0,357.63,358.19,356.2,357.58,292313.0
2023-01-23 11:40:00,357.5,358.06,356.48,358.06,178634.0,357.5,358.06,356.48,358.06,178634.0
2023-01-23 11:50:00,358.06,360.01,357.04,359.72,224922.0,358.06,360.01,357.04,359.72,224922.0
2023-01-23 12:00:00,359.75,360.24,358.21,358.62,207420.0,359.75,360.24,358.21,358.62,207420.0
2023-01-23 12:10:00,358.65,359.55,358.43,358.91,155825.0,358.65,359.55,358.43,358.91,155825.0
2023-01-23 12:20:00,358.92,359.11,358.25,358.78,108806.0,358.92,359.11,358.25,358.78,108806.0
2023-01-23 12:30:00,358.79,359.04,357.82,358.19,126816.0,358.79,359.04,357.82,358.19,126816.0
2023-01-23 12:40:00,358.17,358.75,357.93,358.65,103187.0,358.17,358.75,357.93,358.65,103187.0
2023-01-23 12:50:00,358.74,359.38,358.22,359.32,111825.0,358.74,359.38,358.22,359.32,111825.0
2023-01-23 13:00:00,359.27,359.86,358.79,359.79,160098.0,359.27,359.86,358.79,359.79,160098.0
2023-01-23 13:10:00,359.76,361.68,359.49,361.13,231288.0,359.76,361.68,359.49,361.13,231288.0
2023-01-23 13:20:00,361.13,361.63,360.27,360.98,129000.0,361.13,361.63,360.27,360.98,129000.0
2023-01-23 13:30:00,360.94,362.15,360.93,361.88,194733.0,360.94,362.15,360.93,361.88,194733.0
2023-01-23 13:40:00,361.9,362.25,361.35,361.65,128178.0,361.9,362.25,361.35,361.65,128178.0
2023-01-23 13:50:00,361.7,361.92,360.78,360.81,128322.0,361.7,361.92,360.78,360.81,128322.0
2023-01-23 14:00:00,360.81,360.98,360.08,360.67,167270.0,360.81,360.98,360.08,360.67,167270.0
2023-01-23 14:10:00,360.74,361.13,360.43,360.91,87090.0,360.74,361.13,360.43,360.91,87090.0
2023-01-23 14:20:00,360.85,361.06,360.18,360.83,120397.0,360.85,361.06,360.18,360.83,120397.0
2023-01-23 14:30:00,361.02,361.75,359.68,360.27,215919.0,361.02,361.75,359.68,360.27,215919.0
2023-01-23 14:40:00,360.27,360.53,359.08,359.6,189674.0,360.27,360.53,359.08,359.6,189674.0
2023-01-23 14:50:00,359.59,360.53,358.79,360.43,189768.0,359.59,360.53,358.79,360.43,189768.0
2023-01-23 15:00:00,360.37,360.62,358.66,359.43,128380.0,360.37,360.62,358.66,359.43,128380.0
2023-01-23 15:10:00,359.38,360.73,358.94,359.93,120134.0,359.38,360.73,358.94,359.93,120134.0
2023-01-23 15:20:00,359.88,360.42,357.01,357.21,236704.0,359.88,360.42,357.01,357.21,236704.0
2023-01-23 15:30:00,357.16,357.64,356.11,357.37,250700.0,357.16,357.64,356.11,357.37,250700.0
2023-01-23 15:40:00,357.31,357.31,355.76,356.08,260977.0,357.31,357.31,355.76,356.08,260977.0
2023-01-23 15:50:00,356.09,357.92,355.95,357.41,513168.0,356.09,357.92,355.95,357.41,513168.0
2023-01-24 09:30:00,357.28,361.39,355.14,360.0,505368.0,357.28,361.39,355.14,360.0,505368.0
2023-01-24 09:40:00,359.97,361.33,356.93,358.44,345076.0,359.97,361.33,356.93,358.44,345076.0
2023-01-24 09:50:00,358.65,361.48,357.6,358.21,371739.0,358.65,361.48,357.6,358.21,371739.0
2023-01-24 10:00:00,358.02,360.28,357.12,359.75,360005.0,358.02,360.28,357.12,359.75,360005.0
2023-01-24 10:10:00,359.66,361.76,358.5,360.01,242831.0,359.66,361.76,358.5,360.01,242831.0
2023-01-24 10:20:00,359.91,361.0,359.07,359.5,184295.0,359.91,361.0,359.07,359.5,184295.0
2023-01-24 10:30:00,359.26,359.97,357.2,357.86,194555.0,359.26,359.97,357.2,357.86,194555.0
2023-01-24 10:40:00,357.75,360.46,357.35,359.87,161935.0,357.75,360.46,357.35,359.87,161935.0
2023-01-24 10:50:00,359.93,361.39,359.87,361.3,189926.0,359.93,361.39,359.87,361.3,189926.0
2023-01-24 11:00:00,361.3,362.5,361.16,362.23,297305.0,361.3,362.5,361.16,362.23,297305.0
2023-01-24 11:10:00,362.16,362.38,361.18,361.89,188421.0,362.16,362.38,361.18,361.89,188421.0
2023-01-24 11:20:00,361.98,362.69,361.21,361.84,203202.0,361.98,362.69,361.21,361.84,203202.0
2023-01-24 11:30:00,361.86,363.21,361.0,362.54,198337.0,361.86,363.21,361.0,362.54,198337.0
2023-01-24 11:40:00,362.63,363.48,361.83,363.05,177002.0,362.63,363.48,361.83,363.05,177002.0
2023-01-24 11:50:00,363.0,363.77,362.23,362.76,182809.0,363.0,363.77,362.23,362.76,182809.0
2023-01-24 12:00:00,362.81,363.23,361.68,362.85,172724.0,362.81,363.23,361.68,362.85,172724.0
2023-01-24 12:10:00,362.81,363.67,362.65,363.34,149332.0,362.81,363.67,362.65,363.34,149332.0
2023-01-24 12:20:00,363.34,363.45,362.5,362.79,104696.0,363.34,363.45,362.5,362.79,104696.0
2023-01-24 12:30:00,362.8,362.8,361.17,361.39,162673.0,362.8,362.8,361.17,361.39,162673.0
2023-01-24 12:40:00,361.4,361.76,360.55,361.68,152972.0,361.4,361.76,360.55,361.68,152972.0
2023-01-24 12:50:00,361.7,362.75,361.42,362.35,136834.0,361.7,362.75,361.42,362.35,136834.0
2023-01-24 13:00:00,362.36,362.96,362.01,362.5,139896.0,362.36,362.96,362.01,362.5,139896.0
2023-01-24 13:10:00,362.5,363.31,362.5,363.08,118605.0,362.5,363.31,362.5,363.08,118605.0
2023-01-24 13:20:00,363.06,363.68,362.55,363.63,102021.0,363.06,363.68,362.55,363.63,102021.0
2023-01-24 13:30:00,363.6,364.48,363.14,364.03,200772.0,363.6,364.48,363.14,364.03,200772.0
2023-01-24 13:40:00,364.03,364.45,363.9,364.33,133686.0,364.03,364.45,363.9,364.33,133686.0
2023-01-24 13:50:00,364.4,364.8,364.25,364.58,172969.0,364.4,364.8,364.25,364.58,172969.0
2023-01-24 14:00:00,364.5,365.25,363.74,365.21,214846.0,364.5,365.25,363.74,365.21,214846.0
2023-01-24 14:10:00,365.15,365.26,363.87,363.92,142109.0,365.15,365.26,363.87,363.92,142109.0
2023-01-24 14:20:00,363.93,364.37,363.63,363.95,95206.0,363.93,364.37,363.63,363.95,95206.0
2023-01-24 14:30:00,363.96,364.6,363.84,364.44,84886.0,363.96,364.6,363.84,364.44,84886.0
2023-01-24 14:40:00,364.35,365.29,364.2,364.43,142822.0,364.35,365.29,364.2,364.43,142822.0
2023-01-24 14:50:00,364.45,365.65,364.35,365.14,180340.0,364.45,365.65,364.35,365.14,180340.0
2023-01-24 15:00:00,365.17,365.38,364.02,364.1,162351.0,365.17,365.38,364.02,364.1,162351.0
2023-01-24 15:10:00,364.25,364.8,364.06,364.41,82671.0,364.25,364.8,364.06,364.41,82671.0
2023-01-24 15:20:00,364.41,364.64,363.72,363.86,106814.0,364.41,364.64,363.72,363.86,106814.0
2023-01-24 15:30:00,363.84,364.27,363.2,363.2,167534.0,363.84,364.27,363.2,363.2,167534.0
2023-01-24 15:40:00,363.2,363.43,362.51,363.28,226482.0,363.2,363.43,362.51,363.28,226482.0
2023-01-24 15:50:00,363.27,364.36,363.02,363.91,294623.0,363.27,364.36,363.02,363.91,294623.0
2023-01-25 09:30:00,360.57,363.2,359.72,361.85,386732.0,360.57,363.2,359.72,361.85,386732.0
2023-01-25 09:40:00,361.86,363.14,359.87,360.19,226977.0,361.86,363.14,359.87,360.19,226977.0
2023-01-25 09:50:00,360.18,361.04,358.5,359.13,299988.0,360.18,361.04,358.5,359.13,299988.0
2023-01-25 10:00:00,359.07,361.97,358.54,361.45,243028.0,359.07,361.97,358.54,361.45,243028.0
2023-01-25 10:10:00,361.65,361.75,359.04,361.12,203589.0,361.65,361.75,359.04,361.12,203589.0
2023-01-25 10:20:00,361.13,361.68,360.45,360.96,176831.0,361.13,361.68,360.45,360.96,176831.0
2023-01-25 10:30:00,360.98,362.41,360.21,360.73,165911.0,360.98,362.41,360.21,360.73,165911.0
2023-01-25 10:40:00,360.63,362.25,360.39,361.96,127031.0,360.63,362.25,360.39,361.96,127031.0
2023-01-25 10:50:00,361.95,363.09,361.37,362.69,126881.0,361.95,363.09,361.37,362.69,126881.0
2023-01-25 11:00:00,362.65,362.78,361.68,361.71,132321.0,362.65,362.78,361.68,361.71,132321.0
2023-01-25 11:10:00,361.69,362.77,361.56,362.51,92198.0,361.69,362.77,361.56,362.51,92198.0
2023-01-25 11:20:00,362.5,362.6,361.6,362.15,72563.0,362.5,362.6,361.6,362.15,72563.0
2023-01-25 11:30:00,362.4,362.6,361.56,362.26,113739.0,362.4,362.6,361.56,362.26,113739.0
2023-01-25 11:40:00,362.25,362.25,361.66,361.96,45743.0,362.25,362.25,361.66,361.96,45743.0
2023-01-25 11:50:00,361.95,363.35,361.83,362.0,133002.0,361.95,363.35,361.83,362.0,133002.0
2023-01-25 12:00:00,362.01,362.34,361.68,362.0,92092.0,362.01,362.34,361.68,362.0,92092.0
2023-01-25 12:10:00,362.12,362.36,361.34,361.96,52047.0,362.12,362.36,361.34,361.96,52047.0
2023-01-25 12:20:00,362.0,362.1,361.64,361.88,38355.0,362.0,362.1,361.64,361.88,38355.0
2023-01-25 12:30:00,361.9,362.5,361.84,362.17,34079.0,361.9,362.5,361.84,362.17,34079.0
2023-01-25 12:40:00,362.22,362.46,361.9,362.14,37728.0,362.22,362.46,361.9,362.14,37728.0
2023-01-25 12:50:00,362.08,362.42,361.75,362.3,39694.0,362.08,362.42,361.75,362.3,39694.0
2023-01-25 13:00:00,362.36,363.01,362.0,362.7,67766.0,362.36,363.01,362.0,362.7,67766.0
2023-01-25 13:10:00,362.83,363.27,362.62,362.77,47676.0,362.83,363.27,362.62,362.77,47676.0
2023-01-25 13:20:00,362.85,363.0,362.23,362.44,55594.0,362.85,363.0,362.23,362.44,55594.0
2023-01-25 13:30:00,362.53,362.65,361.91,362.36,54038.0,362.53,362.65,361.91,362.36,54038.0
2023-01-25 13:40:00,362.4,362.6,362.09,362.46,27925.0,362.4,362.6,362.09,362.46,27925.0
2023-01-25 13:50:00,362.53,362.8,362.13,362.44,29978.0,362.53,362.8,362.13,362.44,29978.0
2023-01-25 14:00:00,362.54,362.8,362.34,362.6,32359.0,362.54,362.8,362.34,362.6,32359.0
2023-01-25 14:10:00,362.71,363.79,362.64,363.41,90516.0,362.71,363.79,362.64,363.41,90516.0
2023-01-25 14:20:00,363.41,364.89,363.2,364.68,125455.0,363.41,364.89,363.2,364.68,125455.0
2023-01-25 14:30:00,364.65,365.6,364.26,364.86,157486.0,364.65,365.6,364.26,364.86,157486.0
2023-01-25 14:40:00,364.82,365.83,364.75,365.65,101229.0,364.82,365.83,364.75,365.65,101229.0
2023-01-25 14:50:00,365.62,367.68,365.62,367.38,212290.0,365.62,367.68,365.62,367.38,212290.0
2023-01-25 15:00:00,367.3,368.9,367.3,368.69,226263.0,367.3,368.9,367.3,368.69,226263.0
2023-01-25 15:10:00,368.68,368.7,366.96,367.03,146030.0,368.68,368.7,366.96,367.03,146030.0
2023-01-25 15:20:00,366.99,367.3,366.45,367.08,106327.0,366.99,367.3,366.45,367.08,106327.0
2023-01-25 15:30:00,367.09,367.81,366.84,367.52,132718.0,367.09,367.81,366.84,367.52,132718.0
2023-01-25 15:40:00,367.51,367.69,366.84,367.44,115055.0,367.51,367.69,366.84,367.44,115055.0
2023-01-25 15:50:00,367.26,368.81,366.86,367.97,354885.0,367.26,368.81,366.86,367.97,354885.0
2023-01-26 09:30:00,368.48,369.02,365.01,366.43,488722.0,368.48,369.02,365.01,366.43,488722.0
2023-01-26 09:40:00,366.71,367.32,363.85,364.14,292428.0,366.71,367.32,363.85,364.14,292428.0
2023-01-26 09:50:00,364.11,366.91,363.95,366.27,310675.0,364.11,366.91,363.95,366.27,310675.0
2023-01-26 10:00:00,366.44,366.66,364.1,364.59,181364.0,366.44,366.66,364.1,364.59,181364.0
2023-01-26 10:10:00,364.66,366.8,364.16,366.71,154121.0,364.66,366.8,364.16,366.71,154121.0
2023-01-26 10:20:00,366.69,368.64,366.36,367.24,193772.0,366.69,368.64,366.36,367.24,193772.0
2023-01-26 10:30:00,367.26,367.65,365.54,365.68,120014.0,367.26,367.65,365.54,365.68,120014.0
2023-01-26 10:40:00,365.68,366.5,364.94,365.7,86389.0,365.68,366.5,364.94,365.7,86389.0
2023-01-26 10:50:00,365.6,365.95,363.23,363.71,158602.0,365.6,365.95,363.23,363.71,158602.0
2023-01-26 11:00:00,363.87,364.45,362.45,362.86,105405.0,363.87,364.45,362.45,362.86,105405.0
2023-01-26 11:10:00,362.88,364.22,362.75,363.75,104302.0,362.88,364.22,362.75,363.75,104302.0
2023-01-26 11:20:00,363.6,363.74,361.7,362.87,131512.0,363.6,363.74,361.7,362.87,131512.0
2023-01-26 11:30:00,362.92,363.81,362.82,363.32,97245.0,362.92,363.81,362.82,363.32,97245.0
2023-01-26 11:40:00,363.34,363.91,362.61,362.88,87306.0,363.34,363.91,362.61,362.88,87306.0
2023-01-26 11:50:00,362.83,362.91,361.85,362.41,69436.0,362.83,362.91,361.85,362.41,69436.0
2023-01-26 12:00:00,362.41,364.12,362.22,364.12,79454.0,362.41,364.12,362.22,364.12,79454.0
2023-01-26 12:10:00,364.14,364.85,363.42,363.7,68529.0,364.14,364.85,363.42,363.7,68529.0
2023-01-26 12:20:00,363.85,364.55,363.6,364.05,61019.0,363.85,364.55,363.6,364.05,61019.0
2023-01-26 12:30:00,364.0,364.46,363.69,364.14,28110.0,364.0,364.46,363.69,364.14,28110.0
2023-01-26 12:40:00,364.13,364.68,363.2,363.38,37136.0,364.13,364.68,363.2,363.38,37136.0
2023-01-26 12:50:00,363.45,364.42,363.05,363.16,59791.0,363.45,364.42,363.05,363.16,59791.0
2023-01-26 13:00:00,363.08,363.46,362.04,362.19,62337.0,363.08,363.46,362.04,362.19,62337.0
2023-01-26 13:10:00,362.19,363.24,362.18,362.5,65547.0,362.19,363.24,362.18,362.5,65547.0
2023-01-26 13:20:00,362.48,363.72,362.48,363.27,34213.0,362.48,363.72,362.48,363.27,34213.0
2023-01-26 13:30:00,363.35,364.75,363.25,364.68,62267.0,363.35,364.75,363.25,364.68,62267.0
2023-01-26 13:40:00,364.68,365.8,364.35,365.78,102954.0,364.68,365.8,364.35,365.78,102954.0
2023-01-26 13:50:00,365.71,366.61,365.5,365.85,157334.0,365.71,366.61,365.5,365.85,157334.0
2023-01-26 14:00:00,365.93,366.37,365.36,366.14,53149.0,365.93,366.37,365.36,366.14,53149.0
2023-01-26 14:10:00,366.05,366.22,364.86,365.07,74797.0,366.05,366.22,364.86,365.07,74797.0
2023-01-26 14:20:00,365.02,366.27,364.65,365.73,73764.0,365.02,366.27,364.65,365.73,73764.0
2023-01-26 14:30:00,365.77,366.16,365.36,365.5,44763.0,365.77,366.16,365.36,365.5,44763.0
2023-01-26 14:40:00,365.5,366.17,365.5,365.5,58362.0,365.5,366.17,365.5,365.5,58362.0
2023-01-26 14:50:00,365.59,365.86,365.0,365.83,58660.0,365.59,365.86,365.0,365.83,58660.0
2023-01-26 15:00:00,365.66,365.71,364.5,365.0,47286.0,365.66,365.71,364.5,365.0,47286.0
2023-01-26 15:10:00,364.99,366.15,364.76,366.03,90101.0,364.99,366.15,364.76,366.03,90101.0
2023-01-26 15:20:00,366.01,366.16,365.55,365.55,46104.0,366.01,366.16,365.55,365.55,46104.0
2023-01-26 15:30:00,365.53,365.94,365.26,365.46,94489.0,365.53,365.94,365.26,365.46,94489.0
2023-01-26 15:40:00,365.44,365.62,364.73,365.01,89032.0,365.44,365.62,364.73,365.01,89032.0
2023-01-26 15:50:00,365.04,365.37,364.56,364.77,286591.0,365.04,365.37,364.56,364.77,286591.0
2023-01-27 09:30:00,363.18,364.96,362.18,364.56,224000.0,363.18,364.96,362.18,364.56,224000.0
2023-01-27 09:40:00,364.74,365.26,363.52,365.2,175539.0,364.74,365.26,363.52,365.2,175539.0
2023-01-27 09:50:00,365.27,365.92,362.74,363.02,234499.0,365.27,365.92,362.74,363.02,234499.0
2023-01-27 10:00:00,363.12,363.5,362.29,362.9,185574.0,363.12,363.5,362.29,362.9,185574.0
2023-01-27 10:10:00,362.94,364.6,362.94,364.2,143870.0,362.94,364.6,362.94,364.2,143870.0
2023-01-27 10:20:00,364.19,364.31,362.12,363.4,187512.0,364.19,364.31,362.12,363.4,187512.0
2023-01-27 10:30:00,363.36,363.46,362.27,363.06,125406.0,363.36,363.46,362.27,363.06,125406.0
2023-01-27 10:40:00,363.01,363.91,362.55,362.95,79372.0,363.01,363.91,362.55,362.95,79372.0
2023-01-27 10:50:00,362.91,363.31,362.06,363.0,128577.0,362.91,363.31,362.06,363.0,128577.0
2023-01-27 11:00:00,362.77,363.17,361.85,362.26,101218.0,362.77,363.17,361.85,362.26,101218.0
2023-01-27 11:10:00,362.3,362.82,361.93,362.67,104564.0,362.3,362.82,361.93,362.67,104564.0
2023-01-27 11:20:00,362.73,364.12,362.73,363.81,104417.0,362.73,364.12,362.73,363.81,104417.0
2023-01-27 11:30:00,363.8,364.7,363.65,364.1,89365.0,363.8,364.7,363.65,364.1,89365.0
2023-01-27 11:40:00,364.15,364.44,363.46,363.67,72579.0,364.15,364.44,363.46,363.67,72579.0
2023-01-27 11:50:00,363.57,364.1,363.29,363.41,86827.0,363.57,364.1,363.29,363.41,86827.0
2023-01-27 12:00:00,363.39,363.48,362.55,363.0,95526.0,363.39,363.48,362.55,363.0,95526.0
2023-01-27 12:10:00,363.02,363.42,362.29,362.55,70439.0,363.02,363.42,362.29,362.55,70439.0
2023-01-27 12:20:00,362.48,362.72,361.78,361.93,79064.0,362.48,362.72,361.78,361.93,79064.0
2023-01-27 12:30:00,361.86,362.63,361.72,362.59,95583.0,361.86,362.63,361.72,362.59,95583.0
2023-01-27 12:40:00,362.67,362.92,362.0,362.6,55086.0,362.67,362.92,362.0,362.6,55086.0
2023-01-27 12:50:00,362.56,363.5,362.5,363.27,62750.0,362.56,363.5,362.5,363.27,62750.0
2023-01-27 13:00:00,363.29,363.35,362.61,363.06,25874.0,363.29,363.35,362.61,363.06,25874.0
2023-01-27 13:10:00,363.01,363.1,361.89,362.5,51668.0,363.01,363.1,361.89,362.5,51668.0
2023-01-27 13:20:00,362.48,362.7,362.26,362.53,30989.0,362.48,362.7,362.26,362.53,30989.0
2023-01-27 13:30:00,362.59,363.5,362.58,363.38,44975.0,362.59,363.5,362.58,363.38,44975.0
2023-01-27 13:40:00,363.39,363.83,362.93,363.6,57221.0,363.39,363.83,362.93,363.6,57221.0
2023-01-27 13:50:00,363.53,363.63,363.18,363.42,35889.0,363.53,363.63,363.18,363.42,35889.0
2023-01-27 14:00:00,363.41,363.62,362.02,362.36,61437.0,363.41,363.62,362.02,362.36,61437.0
2023-01-27 14:10:00,362.28,362.52,361.9,361.94,80047.0,362.28,362.52,361.9,361.94,80047.0
2023-01-27 14:20:00,361.9,361.93,361.12,361.49,94034.0,361.9,361.93,361.12,361.49,94034.0
2023-01-27 14:30:00,361.55,362.56,361.34,362.45,82897.0,361.55,362.56,361.34,362.45,82897.0
2023-01-27 14:40:00,362.43,363.15,362.22,363.08,54492.0,362.43,363.15,362.22,363.08,54492.0
2023-01-27 14:50:00,363.07,363.42,362.58,362.65,83661.0,363.07,363.42,362.58,362.65,83661.0
2023-01-27 15:00:00,362.67,363.38,362.26,363.35,70670.0,362.67,363.38,362.26,363.35,70670.0
2023-01-27 15:10:00,363.4,363.54,362.26,362.67,95253.0,363.4,363.54,362.26,362.67,95253.0
2023-01-27 15:20:00,362.69,363.19,362.14,362.84,84663.0,362.69,363.19,362.14,362.84,84663.0
2023-01-27 15:30:00,362.84,363.13,362.25,362.87,95336.0,362.84,363.13,362.25,362.87,95336.0
2023-01-27 15:40:00,362.88,363.22,361.68,361.86,175408.0,362.88,363.22,361.68,361.86,175408.0
2023-01-27 15:50:00,361.88,361.92,360.59,360.77,400373.0,361.88,361.92,360.59,360.77,400373.0
2023-01-30 09:30:00,358.44,359.71,356.76,358.45,257907.0,358.44,359.71,356.76,358.45,257907.0
2023-01-30 09:40:00,358.6,360.66,357.52,360.58,136630.0,358.6,360.66,357.52,360.58,136630.0
2023-01-30 09:50:00,360.6,360.95,358.81,359.24,118685.0,360.6,360.95,358.81,359.24,118685.0
2023-01-30 10:00:00,359.42,360.11,358.05,359.05,89195.0,359.42,360.11,358.05,359.05,89195.0
2023-01-30 10:10:00,359.13,359.88,357.54,357.82,163288.0,359.13,359.88,357.54,357.82,163288.0
2023-01-30 10:20:00,357.81,358.33,354.52,355.56,167106.0,357.81,358.33,354.52,355.56,167106.0
2023-01-30 10:30:00,355.5,355.87,353.8,354.05,141640.0,355.5,355.87,353.8,354.05,141640.0
2023-01-30 10:40:00,354.09,355.05,353.28,354.95,121935.0,354.09,355.05,353.28,354.95,121935.0
2023-01-30 10:50:00,354.82,357.3,354.55,357.22,118346.0,354.82,357.3,354.55,357.22,118346.0
2023-01-30 11:00:00,357.18,357.4,356.0,356.69,90862.0,357.18,357.4,356.0,356.69,90862.0
2023-01-30 11:10:00,356.63,357.62,356.45,357.02,75337.0,356.63,357.62,356.45,357.02,75337.0
2023-01-30 11:20:00,357.03,357.45,356.09,356.66,49729.0,357.03,357.45,356.09,356.66,49729.0
2023-01-30 11:30:00,356.65,357.28,356.44,356.45,50166.0,356.65,357.28,356.44,356.45,50166.0
2023-01-30 11:40:00,356.46,356.79,355.81,356.23,41493.0,356.46,356.79,355.81,356.23,41493.0
2023-01-30 11:50:00,356.2,357.15,355.04,356.8,78671.0,356.2,357.15,355.04,356.8,78671.0
2023-01-30 12:00:00,356.71,357.86,356.51,357.22,43221.0,356.71,357.86,356.51,357.22,43221.0
2023-01-30 12:10:00,357.14,358.0,356.42,356.61,56547.0,357.14,358.0,356.42,356.61,56547.0
2023-01-30 12:20:00,356.61,357.25,356.18,356.71,39219.0,356.61,357.25,356.18,356.71,39219.0
2023-01-30 12:30:00,356.68,356.96,356.2,356.37,22904.0,356.68,356.96,356.2,356.37,22904.0
2023-01-30 12:40:00,356.47,356.86,355.88,356.06,23534.0,356.47,356.86,355.88,356.06,23534.0
2023-01-30 12:50:00,356.0,356.55,355.38,356.38,46038.0,356.0,356.55,355.38,356.38,46038.0
2023-01-30 13:00:00,356.26,356.44,355.7,356.16,20021.0,356.26,356.44,355.7,356.16,20021.0
2023-01-30 13:10:00,356.16,357.46,356.02,357.12,34695.0,356.16,357.46,356.02,357.12,34695.0
2023-01-30 13:20:00,357.09,357.28,356.09,356.31,25283.0,357.09,357.28,356.09,356.31,25283.0
2023-01-30 13:30:00,356.2,356.2,355.39,355.41,36146.0,356.2,356.2,355.39,355.41,36146.0
2023-01-30 13:40:00,355.44,355.51,354.83,355.13,55257.0,355.44,355.51,354.83,355.13,55257.0
2023-01-30 13:50:00,355.08,355.68,354.96,355.57,32113.0,355.08,355.68,354.96,355.57,32113.0
2023-01-30 14:00:00,355.54,355.86,355.16,355.16,43597.0,355.54,355.86,355.16,355.16,43597.0
2023-01-30 14:10:00,355.27,355.39,354.9,355.09,27864.0,355.27,355.39,354.9,355.09,27864.0
2023-01-30 14:20:00,355.05,355.49,354.7,354.84,40534.0,355.05,355.49,354.7,354.84,40534.0
2023-01-30 14:30:00,354.79,355.0,354.21,354.74,34672.0,354.79,355.0,354.21,354.74,34672.0
2023-01-30 14:40:00,354.68,354.78,353.94,353.98,25577.0,354.68,354.78,353.94,353.98,25577.0
2023-01-30 14:50:00,353.97,354.27,353.58,354.19,88838.0,353.97,354.27,353.58,354.19,88838.0
2023-01-30 15:00:00,354.17,354.79,353.86,354.07,66402.0,354.17,354.79,353.86,354.07,66402.0
2023-01-30 15:10:00,354.03,354.17,353.21,353.41,42685.0,354.03,354.17,353.21,353.41,42685.0
2023-01-30 15:20:00,353.36,353.75,352.93,353.52,60234.0,353.36,353.75,352.93,353.52,60234.0
2023-01-30 15:30:00,353.49,354.28,353.26,354.06,89943.0,353.49,354.28,353.26,354.06,89943.0
2023-01-30 15:40:00,354.16,355.1,354.1,354.31,141968.0,354.16,355.1,354.1,354.31,141968.0
2023-01-30 15:50:00,354.29,354.71,352.85,353.11,245839.0,354.29,354.71,352.85,353.11,245839.0
2023-01-31 09:30:00,349.8,353.86,348.71,353.08,371570.0,349.8,353.86,348.71,353.08,371570.0
2023-01-31 09:40:00,353.16,355.95,352.39,353.6,162505.0,353.16,355.95,352.39,353.6,162505.0
2023-01-31 09:50:00,353.86,354.55,350.62,350.89,180193.0,353.86,354.55,350.62,350.89,180193.0
2023-01-31 10:00:00,350.9,352.19,349.69,350.63,138140.0,350.9,352.19,349.69,350.63,138140.0
2023-01-31 10:10:00,350.69,352.62,350.4,352.26,149378.0,350.69,352.62,350.4,352.26,149378.0
2023-01-31 10:20:00,352.26,352.95,351.2,352.95,95070.0,352.26,352.95,351.2,352.95,95070.0
2023-01-31 10:30:00,352.95,353.06,351.92,352.14,97755.0,352.95,353.06,351.92,352.14,97755.0
2023-01-31 10:40:00,352.07,353.37,351.89,352.35,63185.0,352.07,353.37,351.89,352.35,63185.0
2023-01-31 10:50:00,352.4,354.14,351.85,353.92,114162.0,352.4,354.14,351.85,353.92,114162.0
2023-01-31 11:00:00,353.85,354.32,353.37,353.78,78034.0,353.85,354.32,353.37,353.78,78034.0
2023-01-31 11:10:00,353.69,354.15,352.8,353.88,54854.0,353.69,354.15,352.8,353.88,54854.0
2023-01-31 11:20:00,353.94,354.23,353.21,353.95,49837.0,353.94,354.23,353.21,353.95,49837.0
2023-01-31 11:30:00,353.94,355.27,353.89,354.23,63041.0,353.94,355.27,353.89,354.23,63041.0
2023-01-31 11:40:00,354.31,354.63,353.53,353.84,54385.0,354.31,354.63,353.53,353.84,54385.0
2023-01-31 11:50:00,353.78,353.92,353.36,353.79,57032.0,353.78,353.92,353.36,353.79,57032.0
2023-01-31 12:00:00,353.72,354.01,352.5,353.65,77933.0,353.72,354.01,352.5,353.65,77933.0
2023-01-31 12:10:00,353.65,354.5,353.16,354.24,36745.0,353.65,354.5,353.16,354.24,36745.0
2023-01-31 12:20:00,354.39,354.66,353.9,354.39,42093.0,354.39,354.66,353.9,354.39,42093.0
2023-01-31 12:30:00,354.4,354.43,353.46,353.62,39158.0,354.4,354.43,353.46,353.62,39158.0
2023-01-31 12:40:00,353.79,354.13,353.5,353.84,29602.0,353.79,354.13,353.5,353.84,29602.0
2023-01-31 12:50:00,353.85,354.0,353.25,353.4,35844.0,353.85,354.0,353.25,353.4,35844.0
2023-01-31 13:00:00,353.46,354.65,353.41,354.38,71465.0,353.46,354.65,353.41,354.38,71465.0
2023-01-31 13:10:00,354.43,354.43,353.75,353.92,46978.0,354.43,354.43,353.75,353.92,46978.0
2023-01-31 13:20:00,353.91,354.03,352.99,353.19,44718.0,353.91,354.03,352.99,353.19,44718.0
2023-01-31 13:30:00,353.24,353.63,352.5,352.79,36507.0,353.24,353.63,352.5,352.79,36507.0
2023-01-31 13:40:00,352.82,353.74,352.81,353.58,27354.0,352.82,353.74,352.81,353.58,27354.0
2023-01-31 13:50:00,353.65,353.78,353.3,353.59,26710.0,353.65,353.78,353.3,353.59,26710.0
2023-01-31 14:00:00,353.44,353.77,353.11,353.45,46699.0,353.44,353.77,353.11,353.45,46699.0
2023-01-31 14:10:00,353.4,353.59,352.25,352.7,58247.0,353.4,353.59,352.25,352.7,58247.0
2023-01-31 14:20:00,352.69,353.49,352.5,353.29,46408.0,352.69,353.49,352.5,353.29,46408.0
2023-01-31 14:30:00,353.27,353.75,352.96,353.01,50678.0,353.27,353.75,352.96,353.01,50678.0
2023-01-31 14:40:00,353.0,353.28,352.62,353.11,33667.0,353.0,353.28,352.62,353.11,33667.0
2023-01-31 14:50:00,353.12,354.02,353.05,353.25,58551.0,353.12,354.02,353.05,353.25,58551.0
2023-01-31 15:00:00,353.32,354.02,352.92,352.92,42198.0,353.32,354.02,352.92,352.92,42198.0
2023-01-31 15:10:00,352.95,352.95,351.99,352.42,64868.0,352.95,352.95,351.99,352.42,64868.0
2023-01-31 15:20:00,352.32,352.84,352.25,352.46,61986.0,352.32,352.84,352.25,352.46,61986.0
2023-01-31 15:30:00,352.51,352.91,352.27,352.27,52199.0,352.51,352.91,352.27,352.27,52199.0
2023-01-31 15:40:00,352.31,352.77,351.98,352.08,60110.0,352.31,352.77,351.98,352.08,60110.0
2023-01-31 15:50:00,352.19,354.05,352.19,353.94,327666.0,352.19,354.05,352.19,353.94,327666.0
2023-02-01 09:30:00,353.86,355.94,349.91,351.12,187997.0,353.86,355.94,349.91,351.12,187997.0
2023-02-01 09:40:00,350.8,351.91,350.16,351.43,80823.0,350.8,351.91,350.16,351.43,80823.0
2023-02-01 09:50:00,351.42,353.32,351.15,352.56,105057.0,351.42,353.32,351.15,352.56,105057.0
2023-02-01 10:00:00,352.62,357.37,351.58,356.97,482154.0,352.62,357.37,351.58,356.97,482154.0
2023-02-01 10:10:00,356.83,361.37,356.23,358.9,514337.0,356.83,361.37,356.23,358.9,514337.0
2023-02-01 10:20:00,358.93,360.17,358.06,359.76,220834.0,358.93,360.17,358.06,359.76,220834.0
2023-02-01 10:30:00,359.84,360.5,356.75,356.99,155326.0,359.84,360.5,356.75,356.99,155326.0
2023-02-01 10:40:00,357.08,357.84,356.15,356.69,131808.0,357.08,357.84,356.15,356.69,131808.0
2023-02-01 10:50:00,356.74,357.1,355.5,357.03,104226.0,356.74,357.1,355.5,357.03,104226.0
2023-02-01 11:00:00,357.04,357.92,356.69,357.66,122131.0,357.04,357.92,356.69,357.66,122131.0
2023-02-01 11:10:00,357.72,359.85,357.65,359.69,170774.0,357.72,359.85,357.65,359.69,170774.0
2023-02-01 11:20:00,359.57,359.85,358.34,358.34,79289.0,359.57,359.85,358.34,358.34,79289.0
2023-02-01 11:30:00,358.28,359.24,358.13,358.63,64906.0,358.28,359.24,358.13,358.63,64906.0
2023-02-01 11:40:00,358.67,358.86,357.29,357.59,61342.0,358.67,358.86,357.29,357.59,61342.0
2023-02-01 11:50:00,357.5,358.15,356.88,357.36,65971.0,357.5,358.15,356.88,357.36,65971.0
2023-02-01 12:00:00,357.25,357.25,356.43,356.89,30342.0,357.25,357.25,356.43,356.89,30342.0
2023-02-01 12:10:00,356.87,357.0,355.75,356.14,48031.0,356.87,357.0,355.75,356.14,48031.0
2023-02-01 12:20:00,356.22,357.61,356.22,357.24,51996.0,356.22,357.61,356.22,357.24,51996.0
2023-02-01 12:30:00,357.23,357.29,356.5,356.63,25390.0,357.23,357.29,356.5,356.63,25390.0
2023-02-01 12:40:00,356.65,357.35,356.65,357.09,62576.0,356.65,357.35,356.65,357.09,62576.0
2023-02-01 12:50:00,356.98,357.0,356.47,356.5,23902.0,356.98,357.0,356.47,356.5,23902.0
2023-02-01 13:00:00,356.62,357.35,356.31,357.11,44609.0,356.62,357.35,356.31,357.11,44609.0
2023-02-01 13:10:00,357.02,357.4,356.75,357.08,39938.0,357.02,357.4,356.75,357.08,39938.0
2023-02-01 13:20:00,357.0,358.01,356.99,357.9,65429.0,357.0,358.01,356.99,357.9,65429.0
2023-02-01 13:30:00,357.9,358.29,357.17,357.17,45292.0,357.9,358.29,357.17,357.17,45292.0
2023-02-01 13:40:00,357.2,357.86,356.31,356.41,58046.0,357.2,357.86,356.31,356.41,58046.0
2023-02-01 13:50:00,356.35,357.21,355.28,356.18,61536.0,356.35,357.21,355.28,356.18,61536.0
2023-02-01 14:00:00,356.25,358.4,354.47,357.65,122675.0,356.25,358.4,354.47,357.65,122675.0
2023-02-01 14:10:00,357.69,358.95,356.83,357.27,132423.0,357.69,358.95,356.83,357.27,132423.0
2023-02-01 14:20:00,357.3,357.54,356.05,356.4,38117.0,357.3,357.54,356.05,356.4,38117.0
2023-02-01 14:30:00,356.5,358.94,353.55,358.69,177507.0,356.5,358.94,353.55,358.69,177507.0
2023-02-01 14:40:00,358.4,361.89,358.36,360.47,229471.0,358.4,361.89,358.36,360.47,229471.0
2023-02-01 14:50:00,360.6,362.06,360.35,360.87,119355.0,360.6,362.06,360.35,360.87,119355.0
2023-02-01 15:00:00,360.88,363.04,360.42,362.88,159433.0,360.88,363.04,360.42,362.88,159433.0
2023-02-01 15:10:00,362.89,362.95,360.74,362.24,114632.0,362.89,362.95,360.74,362.24,114632.0
2023-02-01 15:20:00,362.27,362.75,361.5,362.59,133571.0,362.27,362.75,361.5,362.59,133571.0
2023-02-01 15:30:00,362.63,364.97,362.58,364.8,186259.0,362.63,364.97,362.58,364.8,186259.0
2023-02-01 15:40:00,364.75,365.39,363.46,363.9,166879.0,364.75,365.39,363.46,363.9,166879.0
2023-02-01 15:50:00,363.78,363.78,361.48,361.91,309252.0,363.78,363.78,361.48,361.91,309252.0
2023-02-02 09:30:00,365.46,365.51,360.52,361.82,408723.0,365.46,365.51,360.52,361.82,408723.0
2023-02-02 09:40:00,361.66,363.4,359.23,361.21,272004.0,361.66,363.4,359.23,361.21,272004.0
2023-02-02 09:50:00,361.27,361.84,358.96,359.13,198220.0,361.27,361.84,358.96,359.13,198220.0
2023-02-02 10:00:00,359.02,360.94,358.43,360.65,193465.0,359.02,360.94,358.43,360.65,193465.0
2023-02-02 10:10:00,360.57,364.59,360.13,364.21,209302.0,360.57,364.59,360.13,364.21,209302.0
2023-02-02 10:20:00,364.16,365.05,363.26,363.3,153545.0,364.16,365.05,363.26,363.3,153545.0
2023-02-02 10:30:00,363.39,366.11,363.35,364.85,146661.0,363.39,366.11,363.35,364.85,146661.0
2023-02-02 10:40:00,364.87,366.38,364.15,366.32,143521.0,364.87,366.38,364.15,366.32,143521.0
2023-02-02 10:50:00,366.3,366.36,365.04,365.91,116375.0,366.3,366.36,365.04,365.91,116375.0
2023-02-02 11:00:00,365.96,367.27,365.1,366.78,132210.0,365.96,367.27,365.1,366.78,132210.0
2023-02-02 11:10:00,366.81,367.26,364.9,365.41,162990.0,366.81,367.26,364.9,365.41,162990.0
2023-02-02 11:20:00,365.4,367.88,365.05,367.43,160262.0,365.4,367.88,365.05,367.43,160262.0
2023-02-02 11:30:00,367.42,368.32,365.54,365.6,119012.0,367.42,368.32,365.54,365.6,119012.0
2023-02-02 11:40:00,365.63,366.56,365.13,365.35,75686.0,365.63,366.56,365.13,365.35,75686.0
2023-02-02 11:50:00,365.42,366.12,364.88,365.1,98971.0,365.42,366.12,364.88,365.1,98971.0
2023-02-02 12:00:00,365.13,365.41,364.12,364.65,70887.0,365.13,365.41,364.12,364.65,70887.0
2023-02-02 12:10:00,364.64,366.15,364.4,365.77,51392.0,364.64,366.15,364.4,365.77,51392.0
2023-02-02 12:20:00,365.77,365.83,365.09,365.53,54420.0,365.77,365.83,365.09,365.53,54420.0
2023-02-02 12:30:00,365.54,366.2,365.4,365.72,62986.0,365.54,366.2,365.4,365.72,62986.0
2023-02-02 12:40:00,365.61,365.63,364.65,364.82,43471.0,365.61,365.63,364.65,364.82,43471.0
2023-02-02 12:50:00,364.96,365.84,364.57,365.77,32599.0,364.96,365.84,364.57,365.77,32599.0
2023-02-02 13:00:00,365.84,366.18,364.95,365.14,57467.0,365.84,366.18,364.95,365.14,57467.0
2023-02-02 13:10:00,365.15,365.26,364.62,365.07,51154.0,365.15,365.26,364.62,365.07,51154.0
2023-02-02 13:20:00,365.16,365.86,365.12,365.33,49173.0,365.16,365.86,365.12,365.33,49173.0
2023-02-02 13:30:00,365.31,366.03,365.2,365.21,54518.0,365.31,366.03,365.2,365.21,54518.0
2023-02-02 13:40:00,365.28,366.46,365.18,365.26,64531.0,365.28,366.46,365.18,365.26,64531.0
2023-02-02 13:50:00,365.2,365.67,364.75,365.64,49644.0,365.2,365.67,364.75,365.64,49644.0
2023-02-02 14:00:00,365.56,365.6,363.62,363.69,82956.0,365.56,365.6,363.62,363.69,82956.0
2023-02-02 14:10:00,363.66,365.75,362.06,363.85,164426.0,363.66,365.75,362.06,363.85,164426.0
2023-02-02 14:20:00,363.92,364.03,362.8,362.89,137589.0,363.92,364.03,362.8,362.89,137589.0
2023-02-02 14:30:00,362.84,362.97,361.61,362.61,125218.0,362.84,362.97,361.61,362.61,125218.0
2023-02-02 14:40:00,362.57,362.78,361.04,362.41,94934.0,362.57,362.78,361.04,362.41,94934.0
2023-02-02 14:50:00,362.41,363.3,361.28,361.42,66136.0,362.41,363.3,361.28,361.42,66136.0
2023-02-02 15:00:00,361.25,362.77,360.98,361.59,102754.0,361.25,362.77,360.98,361.59,102754.0
2023-02-02 15:10:00,361.66,363.75,361.66,363.67,71589.0,361.66,363.75,361.66,363.67,71589.0
2023-02-02 15:20:00,363.62,364.47,363.1,363.82,101230.0,363.62,364.47,363.1,363.82,101230.0
2023-02-02 15:30:00,363.82,365.07,363.77,364.12,100636.0,363.82,365.07,363.77,364.12,100636.0
2023-02-02 15:40:00,364.18,364.85,363.53,364.58,101386.0,364.18,364.85,363.53,364.58,101386.0
2023-02-02 15:50:00,364.58,366.98,364.58,366.93,362394.0,364.58,366.98,364.58,366.93,362394.0
2023-02-03 09:30:00,359.08,364.02,359.0,363.81,323764.0,359.08,364.02,359.0,363.81,323764.0
2023-02-03 09:40:00,363.84,366.66,362.52,366.44,215039.0,363.84,366.66,362.52,366.44,215039.0
2023-02-03 09:50:00,366.43,368.33,365.42,366.23,221908.0,366.43,368.33,365.42,366.23,221908.0
2023-02-03 10:00:00,366.07,367.45,364.51,365.68,134525.0,366.07,367.45,364.51,365.68,134525.0
2023-02-03 10:10:00,365.64,368.22,365.06,366.83,87633.0,365.64,368.22,365.06,366.83,87633.0
2023-02-03 10:20:00,367.04,369.71,367.04,368.52,180046.0,367.04,369.71,367.04,368.52,180046.0
2023-02-03 10:30:00,368.57,371.23,367.98,371.13,123141.0,368.57,371.23,367.98,371.13,123141.0
2023-02-03 10:40:00,371.13,373.55,370.74,372.78,334278.0,371.13,373.55,370.74,372.78,334278.0
2023-02-03 10:50:00,372.8,373.88,371.75,373.51,262310.0,372.8,373.88,371.75,373.51,262310.0
2023-02-03 11:00:00,373.61,376.7,373.31,376.34,222576.0,373.61,376.7,373.31,376.34,222576.0
2023-02-03 11:10:00,376.41,377.3,375.17,376.43,170501.0,376.41,377.3,375.17,376.43,170501.0
2023-02-03 11:20:00,376.43,378.06,376.1,377.12,166380.0,376.43,378.06,376.1,377.12,166380.0
2023-02-03 11:30:00,377.08,378.83,376.88,377.36,150391.0,377.08,378.83,376.88,377.36,150391.0
2023-02-03 11:40:00,377.45,379.3,376.81,377.59,235739.0,377.45,379.3,376.81,377.59,235739.0
2023-02-03 11:50:00,377.59,379.44,376.22,376.49,202754.0,377.59,379.44,376.22,376.49,202754.0
2023-02-03 12:00:00,376.36,377.07,375.35,375.44,160589.0,376.36,377.07,375.35,375.44,160589.0
2023-02-03 12:10:00,375.46,376.4,374.73,375.69,106185.0,375.46,376.4,374.73,375.69,106185.0
2023-02-03 12:20:00,375.71,376.3,374.87,375.19,93799.0,375.71,376.3,374.87,375.19,93799.0
2023-02-03 12:30:00,375.13,375.2,373.86,374.04,74200.0,375.13,375.2,373.86,374.04,74200.0
2023-02-03 12:40:00,373.91,375.16,373.4,374.04,180011.0,373.91,375.16,373.4,374.04,180011.0
2023-02-03 12:50:00,374.06,374.14,371.13,371.5,122596.0,374.06,374.14,371.13,371.5,122596.0
2023-02-03 13:00:00,371.44,371.75,369.87,370.0,119712.0,371.44,371.75,369.87,370.0,119712.0
2023-02-03 13:10:00,370.03,371.11,369.5,370.56,111678.0,370.03,371.11,369.5,370.56,111678.0
2023-02-03 13:20:00,370.55,371.92,370.18,370.18,88667.0,370.55,371.92,370.18,370.18,88667.0
2023-02-03 13:30:00,370.25,370.71,369.18,370.24,112890.0,370.25,370.71,369.18,370.24,112890.0
2023-02-03 13:40:00,370.37,370.4,368.08,369.16,118280.0,370.37,370.4,368.08,369.16,118280.0
2023-02-03 13:50:00,369.16,370.0,369.06,369.39,116933.0,369.16,370.0,369.06,369.39,116933.0
2023-02-03 14:00:00,369.21,369.83,368.36,369.4,80179.0,369.21,369.83,368.36,369.4,80179.0
2023-02-03 14:10:00,369.38,369.73,368.1,368.3,66428.0,369.38,369.73,368.1,368.3,66428.0
2023-02-03 14:20:00,368.32,368.4,367.12,367.92,70007.0,368.32,368.4,367.12,367.92,70007.0
2023-02-03 14:30:00,367.87,368.42,366.89,368.3,52279.0,367.87,368.42,366.89,368.3,52279.0
2023-02-03 14:40:00,368.3,368.57,367.28,368.54,66539.0,368.3,368.57,367.28,368.54,66539.0
2023-02-03 14:50:00,368.43,368.52,367.2,367.61,73918.0,368.43,368.52,367.2,367.61,73918.0
2023-02-03 15:00:00,367.54,368.05,366.85,367.88,95829.0,367.54,368.05,366.85,367.88,95829.0
2023-02-03 15:10:00,367.81,368.5,367.5,367.82,85351.0,367.81,368.5,367.5,367.82,85351.0
2023-02-03 15:20:00,367.91,368.11,367.17,367.32,56126.0,367.91,368.11,367.17,367.32,56126.0
2023-02-03 15:30:00,367.35,367.7,366.27,366.39,118533.0,367.35,367.7,366.27,366.39,118533.0
2023-02-03 15:40:00,366.36,366.95,365.5,365.57,183444.0,366.36,366.95,365.5,365.57,183444.0
2023-02-03 15:50:00,365.56,366.73,365.4,365.84,324598.0,365.56,366.73,365.4,365.84,324598.0
2023-02-06 09:30:00,364.11,368.0,363.64,367.44,222715.0,364.11,368.0,363.64,367.44,222715.0
2023-02-06 09:40:00,367.41,368.45,364.49,365.33,178416.0,367.41,368.45,364.49,365.33,178416.0
2023-02-06 09:50:00,365.33,365.64,362.92,363.94,164636.0,365.33,365.64,362.92,363.94,164636.0
2023-02-06 10:00:00,363.99,365.38,363.82,364.97,94580.0,363.99,365.38,363.82,364.97,94580.0
2023-02-06 10:10:00,364.8,364.87,362.75,362.96,127634.0,364.8,364.87,362.75,362.96,127634.0
2023-02-06 10:20:00,362.9,363.05,361.66,362.13,141318.0,362.9,363.05,361.66,362.13,141318.0
2023-02-06 10:30:00,362.01,362.47,360.68,362.27,94319.0,362.01,362.47,360.68,362.27,94319.0
2023-02-06 10:40:00,362.27,362.83,361.55,362.56,58938.0,362.27,362.83,361.55,362.56,58938.0
2023-02-06 10:50:00,362.6,363.58,362.38,362.76,131958.0,362.6,363.58,362.38,362.76,131958.0
2023-02-06 11:00:00,362.87,363.86,361.59,363.23,83055.0,362.87,363.86,361.59,363.23,83055.0
2023-02-06 11:10:00,363.17,364.49,362.71,364.18,48549.0,363.17,364.49,362.71,364.18,48549.0
2023-02-06 11:20:00,363.98,365.4,363.88,365.04,74862.0,363.98,365.4,363.88,365.04,74862.0
2023-02-06 11:30:00,365.1,365.48,364.1,364.88,46078.0,365.1,365.48,364.1,364.88,46078.0
2023-02-06 11:40:00,364.95,365.5,364.62,364.99,53582.0,364.95,365.5,364.62,364.99,53582.0
2023-02-06 11:50:00,364.83,365.69,363.97,364.63,36618.0,364.83,365.69,363.97,364.63,36618.0
2023-02-06 12:00:00,364.58,364.95,364.11,364.93,37253.0,364.58,364.95,364.11,364.93,37253.0
2023-02-06 12:10:00,364.92,365.52,364.8,365.03,46830.0,364.92,365.52,364.8,365.03,46830.0
2023-02-06 12:20:00,364.98,365.13,364.51,364.51,33806.0,364.98,365.13,364.51,364.51,33806.0
2023-02-06 12:30:00,364.71,365.65,364.51,365.2,46929.0,364.71,365.65,364.51,365.2,46929.0
2023-02-06 12:40:00,365.31,366.24,364.92,366.13,45689.0,365.31,366.24,364.92,366.13,45689.0
2023-02-06 12:50:00,366.12,366.33,364.95,365.03,53545.0,366.12,366.33,364.95,365.03,53545.0
2023-02-06 13:00:00,365.1,365.12,364.19,364.6,48383.0,365.1,365.12,364.19,364.6,48383.0
2023-02-06 13:10:00,364.48,365.4,363.46,365.31,46584.0,364.48,365.4,363.46,365.31,46584.0
2023-02-06 13:20:00,365.37,365.37,364.51,364.82,29353.0,365.37,365.37,364.51,364.82,29353.0
2023-02-06 13:30:00,364.81,365.06,364.51,364.65,31815.0,364.81,365.06,364.51,364.65,31815.0
2023-02-06 13:40:00,364.58,364.63,363.5,363.58,198661.0,364.58,364.63,363.5,363.58,198661.0
2023-02-06 13:50:00,363.57,364.65,363.56,364.36,38886.0,363.57,364.65,363.56,364.36,38886.0
2023-02-06 14:00:00,364.36,365.15,364.36,364.86,43893.0,364.36,365.15,364.36,364.86,43893.0
2023-02-06 14:10:00,364.88,365.44,364.63,365.07,40989.0,364.88,365.44,364.63,365.07,40989.0
2023-02-06 14:20:00,365.04,365.25,364.29,364.44,26600.0,365.04,365.25,364.29,364.44,26600.0
2023-02-06 14:30:00,364.52,364.52,363.52,363.73,23308.0,364.52,364.52,363.52,363.73,23308.0
2023-02-06 14:40:00,363.6,363.88,363.15,363.33,28951.0,363.6,363.88,363.15,363.33,28951.0
2023-02-06 14:50:00,363.24,363.24,362.28,362.55,61800.0,363.24,363.24,362.28,362.55,61800.0
2023-02-06 15:00:00,362.76,362.89,361.95,362.01,60083.0,362.76,362.89,361.95,362.01,60083.0
2023-02-06 15:10:00,362.08,362.08,361.18,361.64,59928.0,362.08,362.08,361.18,361.64,59928.0
2023-02-06 15:20:00,361.72,361.92,360.78,361.42,58826.0,361.72,361.92,360.78,361.42,58826.0
2023-02-06 15:30:00,361.4,362.54,360.86,361.72,74676.0,361.4,362.54,360.86,361.72,74676.0
2023-02-06 15:40:00,361.66,362.29,360.76,361.08,95025.0,361.66,362.29,360.76,361.08,95025.0
2023-02-06 15:50:00,361.21,362.39,361.15,361.54,184410.0,361.21,362.39,361.15,361.54,184410.0
2023-02-07 09:30:00,358.98,361.5,356.61,357.86,246378.0,358.98,361.5,356.61,357.86,246378.0
2023-02-07 09:40:00,357.85,358.5,355.32,356.65,183528.0,357.85,358.5,355.32,356.65,183528.0
2023-02-07 09:50:00,356.75,358.25,356.25,357.13,119086.0,356.75,358.25,356.25,357.13,119086.0
2023-02-07 10:00:00,357.25,358.5,356.88,356.88,90171.0,357.25,358.5,356.88,356.88,90171.0
2023-02-07 10:10:00,356.8,358.43,355.83,358.43,105710.0,356.8,358.43,355.83,358.43,105710.0
2023-02-07 10:20:00,358.5,359.73,357.07,357.11,115322.0,358.5,359.73,357.07,357.11,115322.0
2023-02-07 10:30:00,357.1,358.1,356.73,357.18,64303.0,357.1,358.1,356.73,357.18,64303.0
2023-02-07 10:40:00,357.12,358.57,356.96,357.15,84862.0,357.12,358.57,356.96,357.15,84862.0
2023-02-07 10:50:00,357.19,357.54,356.36,356.56,81751.0,357.19,357.54,356.36,356.56,81751.0
2023-02-07 11:00:00,356.76,358.37,356.57,358.1,41565.0,356.76,358.37,356.57,358.1,41565.0
2023-02-07 11:10:00,358.09,358.3,357.66,357.79,47610.0,358.09,358.3,357.66,357.79,47610.0
2023-02-07 11:20:00,357.86,358.2,357.5,357.9,45537.0,357.86,358.2,357.5,357.9,45537.0
2023-02-07 11:30:00,357.96,359.36,357.79,358.65,52419.0,357.96,359.36,357.79,358.65,52419.0
2023-02-07 11:40:00,358.7,359.08,358.01,358.42,36318.0,358.7,359.08,358.01,358.42,36318.0
2023-02-07 11:50:00,358.49,358.55,357.6,357.62,31790.0,358.49,358.55,357.6,357.62,31790.0
2023-02-07 12:00:00,357.66,358.25,357.24,357.97,32542.0,357.66,358.25,357.24,357.97,32542.0
2023-02-07 12:10:00,357.9,358.25,357.58,358.07,40857.0,357.9,358.25,357.58,358.07,40857.0
2023-02-07 12:20:00,358.11,358.19,357.3,357.8,27843.0,358.11,358.19,357.3,357.8,27843.0
2023-02-07 12:30:00,357.88,358.16,357.74,358.06,19674.0,357.88,358.16,357.74,358.06,19674.0
2023-02-07 12:40:00,358.08,361.66,357.8,361.33,94385.0,358.08,361.66,357.8,361.33,94385.0
2023-02-07 12:50:00,361.31,364.18,360.5,362.8,199530.0,361.31,364.18,360.5,362.8,199530.0
2023-02-07 13:00:00,363.06,363.65,361.12,361.25,99253.0,363.06,363.65,361.12,361.25,99253.0
2023-02-07 13:10:00,361.45,361.68,358.11,359.67,118108.0,361.45,361.68,358.11,359.67,118108.0
2023-02-07 13:20:00,359.68,360.44,357.23,357.48,68368.0,359.68,360.44,357.23,357.48,68368.0
2023-02-07 13:30:00,357.2,357.41,354.8,355.88,137092.0,357.2,357.41,354.8,355.88,137092.0
2023-02-07 13:40:00,355.96,357.05,354.3,354.63,134837.0,355.96,357.05,354.3,354.63,134837.0
2023-02-07 13:50:00,354.63,356.21,354.18,355.45,104130.0,354.63,356.21,354.18,355.45,104130.0
2023-02-07 14:00:00,355.5,359.24,355.5,358.41,79663.0,355.5,359.24,355.5,358.41,79663.0
2023-02-07 14:10:00,358.5,359.71,358.22,359.16,115510.0,358.5,359.71,358.22,359.16,115510.0
2023-02-07 14:20:00,359.1,359.5,358.34,358.6,73927.0,359.1,359.5,358.34,358.6,73927.0
2023-02-07 14:30:00,358.71,359.8,358.26,359.55,96897.0,358.71,359.8,358.26,359.55,96897.0
2023-02-07 14:40:00,359.35,360.51,358.88,360.0,133067.0,359.35,360.51,358.88,360.0,133067.0
2023-02-07 14:50:00,359.98,360.76,359.72,360.27,104212.0,359.98,360.76,359.72,360.27,104212.0
2023-02-07 15:00:00,360.27,361.2,359.26,359.67,91242.0,360.27,361.2,359.26,359.67,91242.0
2023-02-07 15:10:00,359.68,360.86,359.68,360.64,51791.0,359.68,360.86,359.68,360.64,51791.0
2023-02-07 15:20:00,360.61,361.58,360.61,361.42,80758.0,360.61,361.58,360.61,361.42,80758.0
2023-02-07 15:30:00,361.45,362.13,361.15,361.98,82792.0,361.45,362.13,361.15,361.98,82792.0
2023-02-07 15:40:00,361.99,362.91,361.75,362.81,116960.0,361.99,362.91,361.75,362.81,116960.0
2023-02-07 15:50:00,362.89,364.0,362.35,362.85,269553.0,362.89,364.0,362.35,362.85,269553.0
2023-02-08 09:30:00,360.02,363.83,358.31,363.55,224525.0,360.02,363.83,358.31,363.55,224525.0
2023-02-08 09:40:00,363.67,364.66,362.07,363.93,120520.0,363.67,364.66,362.07,363.93,120520.0
2023-02-08 09:50:00,363.96,365.13,362.93,365.0,132376.0,363.96,365.13,362.93,365.0,132376.0
2023-02-08 10:00:00,364.89,366.95,363.64,366.42,171344.0,364.89,366.95,363.64,366.42,171344.0
2023-02-08 10:10:00,366.21,367.52,365.95,367.25,103631.0,366.21,367.52,365.95,367.25,103631.0
2023-02-08 10:20:00,367.46,367.55,364.3,364.89,115524.0,367.46,367.55,364.3,364.89,115524.0
2023-02-08 10:30:00,364.43,364.65,362.11,363.38,75901.0,364.43,364.65,362.11,363.38,75901.0
2023-02-08 10:40:00,363.48,363.57,362.14,362.82,54616.0,363.48,363.57,362.14,362.82,54616.0
2023-02-08 10:50:00,362.73,362.97,361.34,361.48,101315.0,362.73,362.97,361.34,361.48,101315.0
2023-02-08 11:00:00,361.4,361.64,360.7,361.45,96925.0,361.4,361.64,360.7,361.45,96925.0
2023-02-08 11:10:00,361.66,361.67,360.56,360.84,70549.0,361.66,361.67,360.56,360.84,70549.0
2023-02-08 11:20:00,361.08,361.1,359.29,359.87,90488.0,361.08,361.1,359.29,359.87,90488.0
2023-02-08 11:30:00,359.87,361.15,359.58,360.79,50891.0,359.87,361.15,359.58,360.79,50891.0
2023-02-08 11:40:00,360.76,361.31,360.43,361.12,86761.0,360.76,361.31,360.43,361.12,86761.0
2023-02-08 11:50:00,361.05,361.97,360.53,361.87,66839.0,361.05,361.97,360.53,361.87,66839.0
2023-02-08 12:00:00,361.75,362.09,360.87,361.34,36437.0,361.75,362.09,360.87,361.34,36437.0
2023-02-08 12:10:00,361.29,362.09,360.94,361.85,38437.0,361.29,362.09,360.94,361.85,38437.0
2023-02-08 12:20:00,361.86,362.33,361.3,361.88,45218.0,361.86,362.33,361.3,361.88,45218.0
2023-02-08 12:30:00,361.91,362.62,360.79,360.86,61961.0,361.91,362.62,360.79,360.86,61961.0
2023-02-08 12:40:00,360.83,361.42,360.27,361.4,39819.0,360.83,361.42,360.27,361.4,39819.0
2023-02-08 12:50:00,361.51,362.91,361.44,362.79,60521.0,361.51,362.91,361.44,362.79,60521.0
2023-02-08 13:00:00,362.88,364.24,362.62,363.97,67939.0,362.88,364.24,362.62,363.97,67939.0
2023-02-08 13:10:00,363.99,364.32,363.36,363.97,33339.0,363.99,364.32,363.36,363.97,33339.0
2023-02-08 13:20:00,363.99,364.21,363.02,363.02,51930.0,363.99,364.21,363.02,363.02,51930.0
2023-02-08 13:30:00,363.0,363.27,362.13,362.37,58609.0,363.0,363.27,362.13,362.37,58609.0
2023-02-08 13:40:00,362.5,362.76,361.89,362.14,67454.0,362.5,362.76,361.89,362.14,67454.0
2023-02-08 13:50:00,362.11,362.6,361.69,362.45,67556.0,362.11,362.6,361.69,362.45,67556.0
2023-02-08 14:00:00,362.61,364.21,361.77,363.73,219913.0,362.61,364.21,361.77,363.73,219913.0
2023-02-08 14:10:00,363.7,366.02,363.52,365.63,168864.0,363.7,366.02,363.52,365.63,168864.0
2023-02-08 14:20:00,365.59,365.59,364.41,364.69,95913.0,365.59,365.59,364.41,364.69,95913.0
2023-02-08 14:30:00,364.77,365.13,364.32,365.02,70833.0,364.77,365.13,364.32,365.02,70833.0
2023-02-08 14:40:00,364.92,365.11,363.67,363.98,66043.0,364.92,365.11,363.67,363.98,66043.0
2023-02-08 14:50:00,363.97,365.05,363.9,364.95,73209.0,363.97,365.05,363.9,364.95,73209.0
2023-02-08 15:00:00,364.94,365.19,364.15,364.98,83168.0,364.94,365.19,364.15,364.98,83168.0
2023-02-08 15:10:00,365.0,366.43,364.53,365.81,145459.0,365.0,366.43,364.53,365.81,145459.0
2023-02-08 15:20:00,365.9,367.2,365.87,367.0,107737.0,365.9,367.2,365.87,367.0,107737.0
2023-02-08 15:30:00,367.0,368.14,366.94,367.33,261127.0,367.0,368.14,366.94,367.33,261127.0
2023-02-08 15:40:00,367.36,368.2,366.86,367.11,172614.0,367.36,368.2,366.86,367.11,172614.0
2023-02-08 15:50:00,367.2,367.76,366.34,366.87,307883.0,367.2,367.76,366.34,366.87,307883.0
2023-02-09 09:30:00,372.73,373.83,369.21,369.78,393805.0,372.73,373.83,369.21,369.78,393805.0
2023-02-09 09:40:00,370.0,370.29,368.1,369.8,247067.0,370.0,370.29,368.1,369.8,247067.0
2023-02-09 09:50:00,369.83,370.23,367.61,368.79,254308.0,369.83,370.23,367.61,368.79,254308.0
2023-02-09 10:00:00,368.86,371.22,368.44,370.47,203155.0,368.86,371.22,368.44,370.47,203155.0
2023-02-09 10:10:00,370.47,372.78,370.13,372.2,146824.0,370.47,372.78,370.13,372.2,146824.0
2023-02-09 10:20:00,372.22,372.65,370.15,370.33,138441.0,372.22,372.65,370.15,370.33,138441.0
2023-02-09 10:30:00,370.29,372.27,369.72,371.82,121699.0,370.29,372.27,369.72,371.82,121699.0
2023-02-09 10:40:00,371.86,372.58,370.43,372.48,112645.0,371.86,372.58,370.43,372.48,112645.0
2023-02-09 10:50:00,372.43,372.96,371.36,372.7,111408.0,372.43,372.96,371.36,372.7,111408.0
2023-02-09 11:00:00,372.69,372.8,370.63,371.68,160365.0,372.69,372.8,370.63,371.68,160365.0
2023-02-09 11:10:00,371.83,372.63,371.06,372.32,53874.0,371.83,372.63,371.06,372.32,53874.0
2023-02-09 11:20:00,372.42,372.6,370.45,371.06,95056.0,372.42,372.6,370.45,371.06,95056.0
2023-02-09 11:30:00,370.99,371.4,370.32,371.22,84111.0,370.99,371.4,370.32,371.22,84111.0
2023-02-09 11:40:00,371.2,371.55,370.65,370.89,98562.0,371.2,371.55,370.65,370.89,98562.0
2023-02-09 11:50:00,370.78,371.62,370.05,371.4,89914.0,370.78,371.62,370.05,371.4,89914.0
2023-02-09 12:00:00,371.37,372.48,371.13,372.48,84380.0,371.37,372.48,371.13,372.48,84380.0
2023-02-09 12:10:00,372.41,372.8,371.83,372.6,57785.0,372.41,372.8,371.83,372.6,57785.0
2023-02-09 12:20:00,372.64,372.85,371.65,371.66,83440.0,372.64,372.85,371.65,371.66,83440.0
2023-02-09 12:30:00,371.73,371.82,368.64,369.0,113071.0,371.73,371.82,368.64,369.0,113071.0
2023-02-09 12:40:00,368.98,369.46,367.45,367.83,97926.0,368.98,369.46,367.45,367.83,97926.0
2023-02-09 12:50:00,367.72,369.06,367.51,368.82,88262.0,367.72,369.06,367.51,368.82,88262.0
2023-02-09 13:00:00,368.73,369.5,368.12,369.05,84051.0,368.73,369.5,368.12,369.05,84051.0
2023-02-09 13:10:00,368.98,369.46,368.11,368.96,58916.0,368.98,369.46,368.11,368.96,58916.0
2023-02-09 13:20:00,368.96,369.04,368.26,368.44,49317.0,368.96,369.04,368.26,368.44,49317.0
2023-02-09 13:30:00,368.43,369.24,367.33,367.35,89400.0,368.43,369.24,367.33,367.35,89400.0
2023-02-09 13:40:00,367.3,367.56,366.57,367.37,60685.0,367.3,367.56,366.57,367.37,60685.0
2023-02-09 13:50:00,367.39,367.39,365.93,366.16,59235.0,367.39,367.39,365.93,366.16,59235.0
2023-02-09 14:00:00,366.15,366.77,365.9,366.5,38078.0,366.15,366.77,365.9,366.5,38078.0
2023-02-09 14:10:00,366.61,366.66,365.85,365.89,46174.0,366.61,366.66,365.85,365.89,46174.0
2023-02-09 14:20:00,366.03,366.53,365.37,365.7,35765.0,366.03,366.53,365.37,365.7,35765.0
2023-02-09 14:30:00,365.72,366.12,364.82,364.85,54443.0,365.72,366.12,364.82,364.85,54443.0
2023-02-09 14:40:00,364.82,365.4,364.42,364.94,92082.0,364.82,365.4,364.42,364.94,92082.0
2023-02-09 14:50:00,364.89,365.5,364.39,364.63,86710.0,364.89,365.5,364.39,364.63,86710.0
2023-02-09 15:00:00,364.7,364.88,363.82,364.73,124013.0,364.7,364.88,363.82,364.73,124013.0
2023-02-09 15:10:00,364.66,364.66,363.4,363.61,93228.0,364.66,364.66,363.4,363.61,93228.0
2023-02-09 15:20:00,363.54,363.9,362.52,362.75,76085.0,363.54,363.9,362.52,362.75,76085.0
2023-02-09 15:30:00,362.69,362.92,361.74,362.86,161065.0,362.69,362.92,361.74,362.86,161065.0
2023-02-09 15:40:00,362.85,363.6,362.67,363.13,157557.0,362.85,363.6,362.67,363.13,157557.0
2023-02-09 15:50:00,363.13,364.02,362.22,362.35,426554.0,363.13,364.02,362.22,362.35,426554.0
2023-02-10 09:30:00,359.0,362.14,358.7,360.81,201579.0,359.0,362.14,358.7,360.81,201579.0
2023-02-10 09:40:00,360.78,360.88,358.09,359.06,156637.0,360.78,360.88,358.09,359.06,156637.0
2023-02-10 09:50:00,359.18,360.3,357.6,357.63,101041.0,359.18,360.3,357.6,357.63,101041.0
2023-02-10 10:00:00,357.56,357.6,355.59,356.44,166052.0,357.56,357.6,355.59,356.44,166052.0
2023-02-10 10:10:00,356.38,359.54,356.33,359.3,188387.0,356.38,359.54,356.33,359.3,188387.0
2023-02-10 10:20:00,359.4,359.56,357.02,357.31,98321.0,359.4,359.56,357.02,357.31,98321.0
2023-02-10 10:30:00,357.12,357.61,356.43,356.7,118154.0,357.12,357.61,356.43,356.7,118154.0
2023-02-10 10:40:00,356.66,356.66,354.9,355.23,94151.0,356.66,356.66,354.9,355.23,94151.0
2023-02-10 10:50:00,355.23,355.61,354.44,355.32,111982.0,355.23,355.61,354.44,355.32,111982.0
2023-02-10 11:00:00,355.3,355.3,353.78,354.84,82592.0,355.3,355.3,353.78,354.84,82592.0
2023-02-10 11:10:00,354.89,355.69,354.4,355.68,59668.0,354.89,355.69,354.4,355.68,59668.0
2023-02-10 11:20:00,355.61,355.74,354.06,354.32,103793.0,355.61,355.74,354.06,354.32,103793.0
2023-02-10 11:30:00,354.38,355.5,353.62,355.27,71877.0,354.38,355.5,353.62,355.27,71877.0
2023-02-10 11:40:00,355.18,355.18,354.22,354.63,48535.0,355.18,355.18,354.22,354.63,48535.0
2023-02-10 11:50:00,354.5,354.56,353.02,353.08,72030.0,354.5,354.56,353.02,353.08,72030.0
2023-02-10 12:00:00,353.01,353.01,351.18,351.71,119691.0,353.01,353.01,351.18,351.71,119691.0
2023-02-10 12:10:00,351.67,351.99,350.85,351.22,103763.0,351.67,351.99,350.85,351.22,103763.0
2023-02-10 12:20:00,351.17,352.37,351.17,352.22,69507.0,351.17,352.37,351.17,352.22,69507.0
2023-02-10 12:30:00,352.23,352.5,351.9,352.12,66236.0,352.23,352.5,351.9,352.12,66236.0
2023-02-10 12:40:00,352.23,353.23,352.23,352.62,57996.0,352.23,353.23,352.23,352.62,57996.0
2023-02-10 12:50:00,352.68,353.62,352.61,353.61,43116.0,352.68,353.62,352.61,353.61,43116.0
2023-02-10 13:00:00,353.59,353.86,353.2,353.51,51312.0,353.59,353.86,353.2,353.51,51312.0
2023-02-10 13:10:00,353.52,354.85,353.35,354.29,67268.0,353.52,354.85,353.35,354.29,67268.0
2023-02-10 13:20:00,354.38,354.61,353.18,353.37,117936.0,354.38,354.61,353.18,353.37,117936.0
2023-02-10 13:30:00,353.38,353.5,352.71,352.95,92219.0,353.38,353.5,352.71,352.95,92219.0
2023-02-10 13:40:00,352.96,353.42,352.61,353.0,75054.0,352.96,353.42,352.61,353.0,75054.0
2023-02-10 13:50:00,352.94,353.1,351.63,351.78,60556.0,352.94,353.1,351.63,351.78,60556.0
2023-02-10 14:00:00,351.85,352.07,350.91,351.24,49845.0,351.85,352.07,350.91,351.24,49845.0
2023-02-10 14:10:00,351.22,351.71,351.15,351.34,73150.0,351.22,351.71,351.15,351.34,73150.0
2023-02-10 14:20:00,351.42,351.58,350.5,350.7,62179.0,351.42,351.58,350.5,350.7,62179.0
2023-02-10 14:30:00,350.63,350.72,350.08,350.25,93962.0,350.63,350.72,350.08,350.25,93962.0
2023-02-10 14:40:00,350.3,350.31,348.14,348.52,164076.0,350.3,350.31,348.14,348.52,164076.0
2023-02-10 14:50:00,348.51,350.44,348.11,350.35,143148.0,348.51,350.44,348.11,350.35,143148.0
2023-02-10 15:00:00,350.44,350.8,349.7,350.26,149983.0,350.44,350.8,349.7,350.26,149983.0
2023-02-10 15:10:00,350.3,350.73,349.67,349.75,124763.0,350.3,350.73,349.67,349.75,124763.0
2023-02-10 15:20:00,349.73,349.78,348.87,349.06,126724.0,349.73,349.78,348.87,349.06,126724.0
2023-02-10 15:30:00,349.15,349.36,348.75,348.79,117790.0,349.15,349.36,348.75,348.79,117790.0
2023-02-10 15:40:00,348.77,348.96,348.1,348.46,256170.0,348.77,348.96,348.1,348.46,256170.0
2023-02-10 15:50:00,348.45,349.5,347.14,347.35,653927.0,348.45,349.5,347.14,347.35,653927.0
2023-02-13 09:30:00,349.5,349.66,344.25,348.02,369779.0,349.5,349.66,344.25,348.02,369779.0
2023-02-13 09:40:00,348.02,350.13,347.94,349.85,212776.0,348.02,350.13,347.94,349.85,212776.0
2023-02-13 09:50:00,349.8,350.99,348.21,350.55,199888.0,349.8,350.99,348.21,350.55,199888.0
2023-02-13 10:00:00,350.8,351.17,349.9,350.27,141293.0,350.8,351.17,349.9,350.27,141293.0
2023-02-13 10:10:00,350.32,351.13,349.47,351.03,162645.0,350.32,351.13,349.47,351.03,162645.0
2023-02-13 10:20:00,351.0,351.07,349.38,350.62,127442.0,351.0,351.07,349.38,350.62,127442.0
2023-02-13 10:30:00,350.76,351.0,349.93,350.05,62806.0,350.76,351.0,349.93,350.05,62806.0
2023-02-13 10:40:00,350.05,351.49,349.99,351.32,109578.0,350.05,351.49,349.99,351.32,109578.0
2023-02-13 10:50:00,351.32,352.79,351.28,351.59,153780.0,351.32,352.79,351.28,351.59,153780.0
2023-02-13 11:00:00,351.59,352.74,351.23,351.47,118375.0,351.59,352.74,351.23,351.47,118375.0
2023-02-13 11:10:00,351.55,353.4,351.37,353.4,82484.0,351.55,353.4,351.37,353.4,82484.0
2023-02-13 11:20:00,353.38,353.7,353.0,353.5,121614.0,353.38,353.7,353.0,353.5,121614.0
2023-02-13 11:30:00,353.5,354.44,353.18,353.9,85524.0,353.5,354.44,353.18,353.9,85524.0
2023-02-13 11:40:00,353.93,354.76,353.53,354.07,97824.0,353.93,354.76,353.53,354.07,97824.0
2023-02-13 11:50:00,354.07,354.07,353.04,353.92,96358.0,354.07,354.07,353.04,353.92,96358.0
2023-02-13 12:00:00,353.87,355.5,353.74,355.06,81380.0,353.87,355.5,353.74,355.06,81380.0
2023-02-13 12:10:00,355.05,355.75,354.63,355.46,117360.0,355.05,355.75,354.63,355.46,117360.0
2023-02-13 12:20:00,355.46,355.55,355.04,355.12,46536.0,355.46,355.55,355.04,355.12,46536.0
2023-02-13 12:30:00,355.08,355.89,354.81,355.79,52998.0,355.08,355.89,354.81,355.79,52998.0
2023-02-13 12:40:00,355.87,356.68,355.83,356.41,55104.0,355.87,356.68,355.83,356.41,55104.0
2023-02-13 12:50:00,356.38,356.64,355.4,355.64,78677.0,356.38,356.64,355.4,355.64,78677.0
2023-02-13 13:00:00,355.68,355.75,354.75,354.8,92228.0,355.68,355.75,354.75,354.8,92228.0
2023-02-13 13:10:00,354.8,355.99,354.55,355.86,77158.0,354.8,355.99,354.55,355.86,77158.0
2023-02-13 13:20:00,355.8,356.74,355.67,356.56,53800.0,355.8,356.74,355.67,356.56,53800.0
2023-02-13 13:30:00,356.57,357.72,356.55,357.69,105642.0,356.57,357.72,356.55,357.69,105642.0
2023-02-13 13:40:00,357.61,358.04,357.21,357.7,108442.0,357.61,358.04,357.21,357.7,108442.0
2023-02-13 13:50:00,357.75,359.16,357.41,358.87,121010.0,357.75,359.16,357.41,358.87,121010.0
2023-02-13 14:00:00,358.91,359.52,358.56,359.15,138730.0,358.91,359.52,358.56,359.15,138730.0
2023-02-13 14:10:00,359.16,359.68,358.56,359.6,108776.0,359.16,359.68,358.56,359.6,108776.0
2023-02-13 14:20:00,359.67,359.71,358.78,358.91,87220.0,359.67,359.71,358.78,358.91,87220.0
2023-02-13 14:30:00,358.96,359.22,358.26,358.51,114653.0,358.96,359.22,358.26,358.51,114653.0
2023-02-13 14:40:00,358.5,358.83,357.91,358.45,146128.0,358.5,358.83,357.91,358.45,146128.0
2023-02-13 14:50:00,358.38,359.22,358.36,359.16,104604.0,358.38,359.22,358.36,359.16,104604.0
2023-02-13 15:00:00,359.24,359.24,357.86,358.6,82247.0,359.24,359.24,357.86,358.6,82247.0
2023-02-13 15:10:00,358.53,359.16,358.42,358.81,48548.0,358.53,359.16,358.42,358.81,48548.0
2023-02-13 15:20:00,358.77,359.17,358.06,358.17,79437.0,358.77,359.17,358.06,358.17,79437.0
2023-02-13 15:30:00,358.12,359.03,358.12,358.84,79898.0,358.12,359.03,358.12,358.84,79898.0
2023-02-13 15:40:00,358.79,359.25,358.1,358.66,219228.0,358.79,359.25,358.1,358.66,219228.0
2023-02-13 15:50:00,358.62,358.69,357.37,358.69,235949.0,358.62,358.69,357.37,358.69,235949.0
2023-02-14 09:30:00,356.9,359.46,354.45,358.86,233636.0,356.9,359.46,354.45,358.86,233636.0
2023-02-14 09:40:00,359.03,362.05,357.75,359.83,178768.0,359.03,362.05,357.75,359.83,178768.0
2023-02-14 09:50:00,360.0,361.6,358.4,361.18,128568.0,360.0,361.6,358.4,361.18,128568.0
2023-02-14 10:00:00,361.29,363.28,361.12,361.87,139226.0,361.29,363.28,361.12,361.87,139226.0
2023-02-14 10:10:00,361.77,363.75,361.29,361.6,135704.0,361.77,363.75,361.29,361.6,135704.0
2023-02-14 10:20:00,361.6,363.06,361.32,362.11,107288.0,361.6,363.06,361.32,362.11,107288.0
2023-02-14 10:30:00,362.06,362.51,356.61,356.76,156448.0,362.06,362.51,356.61,356.76,156448.0
2023-02-14 10:40:00,356.67,357.2,354.74,356.59,92655.0,356.67,357.2,354.74,356.59,92655.0
2023-02-14 10:50:00,356.35,356.88,355.41,356.77,85319.0,356.35,356.88,355.41,356.77,85319.0
2023-02-14 11:00:00,356.63,359.5,356.63,357.67,89481.0,356.63,359.5,356.63,357.67,89481.0
2023-02-14 11:10:00,357.89,358.6,357.45,358.27,51176.0,357.89,358.6,357.45,358.27,51176.0
2023-02-14 11:20:00,358.21,358.5,355.6,355.81,37930.0,358.21,358.5,355.6,355.81,37930.0
2023-02-14 11:30:00,355.63,355.64,354.2,354.44,70467.0,355.63,355.64,354.2,354.44,70467.0
2023-02-14 11:40:00,354.65,355.26,354.1,354.85,43170.0,354.65,355.26,354.1,354.85,43170.0
2023-02-14 11:50:00,354.72,355.27,353.4,355.22,60992.0,354.72,355.27,353.4,355.22,60992.0
2023-02-14 12:00:00,355.12,356.4,354.62,356.27,43495.0,355.12,356.4,354.62,356.27,43495.0
2023-02-14 12:10:00,356.39,356.9,356.39,356.57,36302.0,356.39,356.9,356.39,356.57,36302.0
2023-02-14 12:20:00,356.75,357.46,356.54,357.0,53679.0,356.75,357.46,356.54,357.0,53679.0
2023-02-14 12:30:00,356.97,357.74,356.55,356.62,42460.0,356.97,357.74,356.55,356.62,42460.0
2023-02-14 12:40:00,356.78,357.35,356.19,356.41,42235.0,356.78,357.35,356.19,356.41,42235.0
2023-02-14 12:50:00,356.26,356.88,355.93,356.75,47313.0,356.26,356.88,355.93,356.75,47313.0
2023-02-14 13:00:00,356.65,359.5,356.64,359.08,70634.0,356.65,359.5,356.64,359.08,70634.0
2023-02-14 13:10:00,358.98,359.88,358.31,359.22,61120.0,358.98,359.88,358.31,359.22,61120.0
2023-02-14 13:20:00,359.2,359.54,358.4,358.8,46514.0,359.2,359.54,358.4,358.8,46514.0
2023-02-14 13:30:00,358.99,359.06,358.11,358.37,26458.0,358.99,359.06,358.11,358.37,26458.0
2023-02-14 13:40:00,358.54,358.72,357.38,358.38,30789.0,358.54,358.72,357.38,358.38,30789.0
2023-02-14 13:50:00,358.4,358.48,357.51,357.84,21865.0,358.4,358.48,357.51,357.84,21865.0
2023-02-14 14:00:00,357.5,358.45,356.41,356.99,36162.0,357.5,358.45,356.41,356.99,36162.0
2023-02-14 14:10:00,357.08,357.35,356.71,357.22,33837.0,357.08,357.35,356.71,357.22,33837.0
2023-02-14 14:20:00,357.19,357.5,356.73,357.01,24258.0,357.19,357.5,356.73,357.01,24258.0
2023-02-14 14:30:00,357.02,358.41,357.01,358.13,40777.0,357.02,358.41,357.01,358.13,40777.0
2023-02-14 14:40:00,358.25,358.77,358.02,358.53,55445.0,358.25,358.77,358.02,358.53,55445.0
2023-02-14 14:50:00,358.56,359.07,358.19,358.58,81947.0,358.56,359.07,358.19,358.58,81947.0
2023-02-14 15:00:00,358.63,358.93,358.07,358.33,40931.0,358.63,358.93,358.07,358.33,40931.0
2023-02-14 15:10:00,358.28,359.23,357.73,359.1,46448.0,358.28,359.23,357.73,359.1,46448.0
2023-02-14 15:20:00,359.11,360.0,358.99,359.21,53470.0,359.11,360.0,358.99,359.21,53470.0
2023-02-14 15:30:00,359.22,359.85,358.84,359.62,55139.0,359.22,359.85,358.84,359.62,55139.0
2023-02-14 15:40:00,359.59,360.12,359.48,359.91,67773.0,359.59,360.12,359.48,359.91,67773.0
2023-02-14 15:50:00,359.84,360.86,359.4,359.72,228816.0,359.84,360.86,359.4,359.72,228816.0
2023-02-15 09:30:00,355.74,358.0,354.24,354.36,212547.0,355.74,358.0,354.24,354.36,212547.0
2023-02-15 09:40:00,354.36,357.76,354.36,357.76,145108.0,354.36,357.76,354.36,357.76,145108.0
2023-02-15 09:50:00,357.63,358.02,355.14,356.62,87978.0,357.63,358.02,355.14,356.62,87978.0
2023-02-15 10:00:00,356.62,357.45,355.1,355.28,82405.0,356.62,357.45,355.1,355.28,82405.0
2023-02-15 10:10:00,355.46,357.02,354.41,356.77,85490.0,355.46,357.02,354.41,356.77,85490.0
2023-02-15 10:20:00,356.83,357.61,356.57,356.85,119128.0,356.83,357.61,356.57,356.85,119128.0
2023-02-15 10:30:00,357.09,358.27,356.73,356.92,80775.0,357.09,358.27,356.73,356.92,80775.0
2023-02-15 10:40:00,356.93,357.06,355.01,355.77,61977.0,356.93,357.06,355.01,355.77,61977.0
2023-02-15 10:50:00,355.67,356.4,355.29,355.75,40461.0,355.67,356.4,355.29,355.75,40461.0
2023-02-15 11:00:00,355.74,356.76,355.11,355.93,48521.0,355.74,356.76,355.11,355.93,48521.0
2023-02-15 11:10:00,355.77,356.0,355.08,355.3,32716.0,355.77,356.0,355.08,355.3,32716.0
2023-02-15 11:20:00,355.49,356.86,355.23,356.86,49594.0,355.49,356.86,355.23,356.86,49594.0
2023-02-15 11:30:00,356.94,357.35,356.2,357.35,54283.0,356.94,357.35,356.2,357.35,54283.0
2023-02-15 11:40:00,357.36,359.86,357.36,359.67,78010.0,357.36,359.86,357.36,359.67,78010.0
2023-02-15 11:50:00,359.7,360.06,358.26,358.33,64916.0,359.7,360.06,358.26,358.33,64916.0
2023-02-15 12:00:00,358.41,358.62,357.09,357.62,48046.0,358.41,358.62,357.09,357.62,48046.0
2023-02-15 12:10:00,357.43,357.86,357.18,357.51,34646.0,357.43,357.86,357.18,357.51,34646.0
2023-02-15 12:20:00,357.35,358.07,357.25,357.53,26816.0,357.35,358.07,357.25,357.53,26816.0
2023-02-15 12:30:00,357.56,358.01,357.1,357.81,17596.0,357.56,358.01,357.1,357.81,17596.0
2023-02-15 12:40:00,357.96,358.68,357.73,358.36,9398.0,357.96,358.68,357.73,358.36,9398.0
2023-02-15 12:50:00,358.5,359.12,358.37,358.56,35430.0,358.5,359.12,358.37,358.56,35430.0
2023-02-15 13:00:00,358.73,359.17,358.29,359.0,15304.0,358.73,359.17,358.29,359.0,15304.0
2023-02-15 13:10:00,359.04,360.19,358.98,359.4,38233.0,359.04,360.19,358.98,359.4,38233.0
2023-02-15 13:20:00,359.6,360.12,359.48,360.06,42700.0,359.6,360.12,359.48,360.06,42700.0
2023-02-15 13:30:00,360.08,361.3,359.92,361.05,51258.0,360.08,361.3,359.92,361.05,51258.0
2023-02-15 13:40:00,361.11,361.7,360.76,361.4,47695.0,361.11,361.7,360.76,361.4,47695.0
2023-02-15 13:50:00,361.4,361.57,360.84,361.14,38366.0,361.4,361.57,360.84,361.14,38366.0
2023-02-15 14:00:00,361.23,362.4,361.08,362.28,44205.0,361.23,362.4,361.08,362.28,44205.0
2023-02-15 14:10:00,362.16,362.88,362.09,362.11,51130.0,362.16,362.88,362.09,362.11,51130.0
2023-02-15 14:20:00,362.14,362.56,361.41,362.0,40206.0,362.14,362.56,361.41,362.0,40206.0
2023-02-15 14:30:00,362.11,362.34,361.58,361.96,45218.0,362.11,362.34,361.58,361.96,45218.0
2023-02-15 14:40:00,361.9,361.9,361.31,361.54,26511.0,361.9,361.9,361.31,361.54,26511.0
2023-02-15 14:50:00,361.58,361.79,360.46,360.75,55756.0,361.58,361.79,360.46,360.75,55756.0
2023-02-15 15:00:00,360.8,361.53,360.74,361.22,25208.0,360.8,361.53,360.74,361.22,25208.0
2023-02-15 15:10:00,361.26,361.26,359.79,359.92,31043.0,361.26,361.26,359.79,359.92,31043.0
2023-02-15 15:20:00,359.96,361.03,359.96,360.91,50963.0,359.96,361.03,359.96,360.91,50963.0
2023-02-15 15:30:00,360.91,361.69,360.82,361.31,46597.0,360.91,361.69,360.82,361.31,46597.0
2023-02-15 15:40:00,361.35,361.7,361.11,361.55,36508.0,361.35,361.7,361.11,361.55,36508.0
2023-02-15 15:50:00,361.62,361.66,360.36,361.46,196208.0,361.62,361.66,360.36,361.46,196208.0
2023-02-16 09:30:00,355.0,358.2,352.22,353.17,222695.0,355.0,358.2,352.22,353.17,222695.0
2023-02-16 09:40:00,353.29,354.18,352.39,353.14,120340.0,353.29,354.18,352.39,353.14,120340.0
2023-02-16 09:50:00,353.05,354.98,352.43,353.17,134323.0,353.05,354.98,352.43,353.17,134323.0
2023-02-16 10:00:00,353.16,354.3,352.1,353.87,123560.0,353.16,354.3,352.1,353.87,123560.0
2023-02-16 10:10:00,353.86,355.36,353.5,355.0,127481.0,353.86,355.36,353.5,355.0,127481.0
2023-02-16 10:20:00,355.19,356.19,355.01,355.91,72623.0,355.19,356.19,355.01,355.91,72623.0
2023-02-16 10:30:00,355.85,358.97,355.85,358.7,161314.0,355.85,358.97,355.85,358.7,161314.0
2023-02-16 10:40:00,358.58,358.96,357.68,358.89,63406.0,358.58,358.96,357.68,358.89,63406.0
2023-02-16 10:50:00,358.99,359.23,356.94,357.24,62380.0,358.99,359.23,356.94,357.24,62380.0
2023-02-16 11:00:00,357.34,358.82,356.99,357.43,52582.0,357.34,358.82,356.99,357.43,52582.0
2023-02-16 11:10:00,357.56,357.9,356.46,357.67,46822.0,357.56,357.9,356.46,357.67,46822.0
2023-02-16 11:20:00,357.7,358.13,356.27,357.75,37164.0,357.7,358.13,356.27,357.75,37164.0
2023-02-16 11:30:00,357.92,358.67,357.61,358.47,46887.0,357.92,358.67,357.61,358.47,46887.0
2023-02-16 11:40:00,358.58,360.45,358.57,360.06,76326.0,358.58,360.45,358.57,360.06,76326.0
2023-02-16 11:50:00,360.17,361.2,359.69,360.74,52041.0,360.17,361.2,359.69,360.74,52041.0
2023-02-16 12:00:00,360.86,361.34,360.78,361.11,72833.0,360.86,361.34,360.78,361.11,72833.0
2023-02-16 12:10:00,361.1,361.5,359.23,359.59,79900.0,361.1,361.5,359.23,359.59,79900.0
2023-02-16 12:20:00,359.6,361.04,359.42,360.44,41829.0,359.6,361.04,359.42,360.44,41829.0
2023-02-16 12:30:00,360.5,361.39,360.27,360.68,34213.0,360.5,361.39,360.27,360.68,34213.0
2023-02-16 12:40:00,360.53,361.2,360.53,360.72,15993.0,360.53,361.2,360.53,360.72,15993.0
2023-02-16 12:50:00,360.72,360.98,359.0,359.08,49645.0,360.72,360.98,359.0,359.08,49645.0
2023-02-16 13:00:00,359.07,359.66,358.35,359.13,28218.0,359.07,359.66,358.35,359.13,28218.0
2023-02-16 13:10:00,359.14,359.29,357.72,358.15,29192.0,359.14,359.29,357.72,358.15,29192.0
2023-02-16 13:20:00,358.25,358.49,357.71,357.79,16598.0,358.25,358.49,357.71,357.79,16598.0
2023-02-16 13:30:00,357.95,358.8,357.57,358.71,23932.0,357.95,358.8,357.57,358.71,23932.0
2023-02-16 13:40:00,358.67,359.08,358.3,358.68,37768.0,358.67,359.08,358.3,358.68,37768.0
2023-02-16 13:50:00,358.74,358.84,358.26,358.7,19607.0,358.74,358.84,358.26,358.7,19607.0
2023-02-16 14:00:00,358.77,359.19,358.51,358.67,38272.0,358.77,359.19,358.51,358.67,38272.0
2023-02-16 14:10:00,358.69,358.74,358.07,358.13,36580.0,358.69,358.74,358.07,358.13,36580.0
2023-02-16 14:20:00,358.11,358.21,357.0,357.86,56070.0,358.11,358.21,357.0,357.86,56070.0
2023-02-16 14:30:00,357.7,358.76,357.7,358.58,54423.0,357.7,358.76,357.7,358.58,54423.0
2023-02-16 14:40:00,358.43,358.45,357.55,357.96,33999.0,358.43,358.45,357.55,357.96,33999.0
2023-02-16 14:50:00,357.86,358.0,356.73,356.81,46106.0,357.86,358.0,356.73,356.81,46106.0
2023-02-16 15:00:00,356.78,357.1,355.0,355.91,95624.0,356.78,357.1,355.0,355.91,95624.0
2023-02-16 15:10:00,355.9,356.28,354.0,354.1,79264.0,355.9,356.28,354.0,354.1,79264.0
2023-02-16 15:20:00,354.06,354.33,352.61,352.7,118931.0,354.06,354.33,352.61,352.7,118931.0
2023-02-16 15:30:00,352.69,352.98,351.69,352.85,176391.0,352.69,352.98,351.69,352.85,176391.0
2023-02-16 15:40:00,352.89,353.04,351.71,352.16,146987.0,352.89,353.04,351.71,352.16,146987.0
2023-02-16 15:50:00,352.12,352.36,350.31,350.57,370994.0,352.12,352.36,350.31,350.57,370994.0
2023-02-17 09:30:00,347.62,348.97,345.75,346.87,328259.0,347.62,348.97,345.75,346.87,328259.0
2023-02-17 09:40:00,346.74,347.04,344.51,344.71,180244.0,346.74,347.04,344.51,344.71,180244.0
2023-02-17 09:50:00,344.68,345.17,342.44,342.74,180187.0,344.68,345.17,342.44,342.74,180187.0
2023-02-17 10:00:00,342.83,345.15,342.72,344.97,155762.0,342.83,345.15,342.72,344.97,155762.0
2023-02-17 10:10:00,344.73,346.77,343.79,346.62,144589.0,344.73,346.77,343.79,346.62,144589.0
2023-02-17 10:20:00,346.58,347.31,345.93,346.03,118313.0,346.58,347.31,345.93,346.03,118313.0
2023-02-17 10:30:00,346.08,346.67,344.86,345.07,91153.0,346.08,346.67,344.86,345.07,91153.0
2023-02-17 10:40:00,345.18,345.26,343.3,343.52,64023.0,345.18,345.26,343.3,343.52,64023.0
2023-02-17 10:50:00,343.53,344.44,343.28,344.29,138408.0,343.53,344.44,343.28,344.29,138408.0
2023-02-17 11:00:00,344.05,345.02,343.3,344.44,81849.0,344.05,345.02,343.3,344.44,81849.0
2023-02-17 11:10:00,344.32,345.05,343.95,344.33,48905.0,344.32,345.05,343.95,344.33,48905.0
2023-02-17 11:20:00,344.15,344.33,342.9,343.01,69172.0,344.15,344.33,342.9,343.01,69172.0
2023-02-17 11:30:00,342.99,344.78,342.8,344.69,81545.0,342.99,344.78,342.8,344.69,81545.0
2023-02-17 11:40:00,344.65,346.22,344.57,345.77,60629.0,344.65,346.22,344.57,345.77,60629.0
2023-02-17 11:50:00,345.67,346.33,345.08,346.28,55516.0,345.67,346.33,345.08,346.28,55516.0
2023-02-17 12:00:00,346.27,347.8,346.27,347.31,81441.0,346.27,347.8,346.27,347.31,81441.0
2023-02-17 12:10:00,347.3,347.5,345.85,346.02,46431.0,347.3,347.5,345.85,346.02,46431.0
2023-02-17 12:20:00,346.02,347.28,345.93,347.06,77348.0,346.02,347.28,345.93,347.06,77348.0
2023-02-17 12:30:00,347.06,347.14,346.13,346.39,54201.0,347.06,347.14,346.13,346.39,54201.0
2023-02-17 12:40:00,346.33,346.94,345.87,345.96,39362.0,346.33,346.94,345.87,345.96,39362.0
2023-02-17 12:50:00,345.98,346.28,345.33,345.92,55235.0,345.98,346.28,345.33,345.92,55235.0
2023-02-17 13:00:00,346.03,346.61,345.67,346.43,40598.0,346.03,346.61,345.67,346.43,40598.0
2023-02-17 13:10:00,346.36,346.81,346.34,346.43,32988.0,346.36,346.81,346.34,346.43,32988.0
2023-02-17 13:20:00,346.14,346.25,345.15,345.42,39567.0,346.14,346.25,345.15,345.42,39567.0
2023-02-17 13:30:00,345.36,346.17,345.11,346.02,29128.0,345.36,346.17,345.11,346.02,29128.0
2023-02-17 13:40:00,346.0,347.1,346.0,346.62,37789.0,346.0,347.1,346.0,346.62,37789.0
2023-02-17 13:50:00,346.52,346.58,345.63,346.06,34864.0,346.52,346.58,345.63,346.06,34864.0
2023-02-17 14:00:00,346.0,346.78,345.98,346.2,28999.0,346.0,346.78,345.98,346.2,28999.0
2023-02-17 14:10:00,346.21,346.55,345.43,345.51,26839.0,346.21,346.55,345.43,345.51,26839.0
2023-02-17 14:20:00,345.51,347.31,345.47,346.97,63048.0,345.51,347.31,345.47,346.97,63048.0
2023-02-17 14:30:00,347.11,348.2,347.11,347.76,55202.0,347.11,348.2,347.11,347.76,55202.0
2023-02-17 14:40:00,347.89,347.89,346.76,347.24,30834.0,347.89,347.89,346.76,347.24,30834.0
2023-02-17 14:50:00,347.25,348.66,347.25,348.23,75600.0,347.25,348.66,347.25,348.23,75600.0
2023-02-17 15:00:00,348.25,349.0,347.84,348.46,77641.0,348.25,349.0,347.84,348.46,77641.0
2023-02-17 15:10:00,348.49,348.89,347.9,348.69,45163.0,348.49,348.89,347.9,348.69,45163.0
2023-02-17 15:20:00,348.7,348.85,347.12,347.39,31190.0,348.7,348.85,347.12,347.39,31190.0
2023-02-17 15:30:00,347.24,348.66,347.12,347.92,39825.0,347.24,348.66,347.12,347.92,39825.0
2023-02-17 15:40:00,347.93,348.16,347.25,347.44,60178.0,347.93,348.16,347.25,347.44,60178.0
2023-02-17 15:50:00,347.51,348.29,347.51,347.96,222813.0,347.51,348.29,347.51,347.96,222813.0
2023-02-21 09:30:00,343.04,344.12,341.29,343.62,290870.0,343.04,344.12,341.29,343.62,290870.0
2023-02-21 09:40:00,343.8,344.13,342.58,343.36,132366.0,343.8,344.13,342.58,343.36,132366.0
2023-02-21 09:50:00,343.41,343.41,340.62,340.94,116270.0,343.41,343.41,340.62,340.94,116270.0
2023-02-21 10:00:00,340.73,341.8,340.3,340.75,121824.0,340.73,341.8,340.3,340.75,121824.0
2023-02-21 10:10:00,340.75,340.9,339.38,340.31,165759.0,340.75,340.9,339.38,340.31,165759.0
2023-02-21 10:20:00,340.51,341.45,340.39,340.81,109743.0,340.51,341.45,340.39,340.81,109743.0
2023-02-21 10:30:00,340.86,342.87,340.4,342.69,112826.0,340.86,342.87,340.4,342.69,112826.0
2023-02-21 10:40:00,342.74,343.83,341.73,342.1,92189.0,342.74,343.83,341.73,342.1,92189.0
2023-02-21 10:50:00,342.08,342.69,340.56,340.97,71099.0,342.08,342.69,340.56,340.97,71099.0
2023-02-21 11:00:00,340.95,342.23,340.95,341.62,55643.0,340.95,342.23,340.95,341.62,55643.0
2023-02-21 11:10:00,341.66,343.22,341.42,342.63,105943.0,341.66,343.22,341.42,342.63,105943.0
2023-02-21 11:20:00,342.55,342.84,341.62,341.94,75756.0,342.55,342.84,341.62,341.94,75756.0
2023-02-21 11:30:00,341.92,343.11,341.35,342.03,78784.0,341.92,343.11,341.35,342.03,78784.0
2023-02-21 11:40:00,342.06,343.48,341.84,343.09,62643.0,342.06,343.48,341.84,343.09,62643.0
2023-02-21 11:50:00,343.02,343.02,341.51,341.56,72192.0,343.02,343.02,341.51,341.56,72192.0
2023-02-21 12:00:00,341.54,341.88,341.09,341.13,72758.0,341.54,341.88,341.09,341.13,72758.0
2023-02-21 12:10:00,341.15,341.19,340.33,340.74,66771.0,341.15,341.19,340.33,340.74,66771.0
2023-02-21 12:20:00,340.75,340.75,339.21,339.29,107416.0,340.75,340.75,339.21,339.29,107416.0
2023-02-21 12:30:00,339.27,340.15,339.2,340.06,76673.0,339.27,340.15,339.2,340.06,76673.0
2023-02-21 12:40:00,340.08,340.49,339.77,340.22,74362.0,340.08,340.49,339.77,340.22,74362.0
2023-02-21 12:50:00,340.19,340.27,339.57,340.09,44966.0,340.19,340.27,339.57,340.09,44966.0
2023-02-21 13:00:00,340.08,340.4,338.89,339.09,78368.0,340.08,340.4,338.89,339.09,78368.0
2023-02-21 13:10:00,339.02,339.26,338.3,338.4,56002.0,339.02,339.26,338.3,338.4,56002.0
2023-02-21 13:20:00,338.35,338.92,337.95,338.26,60800.0,338.35,338.92,337.95,338.26,60800.0
2023-02-21 13:30:00,338.25,338.25,337.49,337.53,68344.0,338.25,338.25,337.49,337.53,68344.0
2023-02-21 13:40:00,337.49,338.04,337.44,337.55,68734.0,337.49,338.04,337.44,337.55,68734.0
2023-02-21 13:50:00,337.57,337.84,336.87,336.89,60769.0,337.57,337.84,336.87,336.89,60769.0
2023-02-21 14:00:00,336.94,337.09,336.41,336.7,82416.0,336.94,337.09,336.41,336.7,82416.0
2023-02-21 14:10:00,336.76,337.0,336.61,336.73,91920.0,336.76,337.0,336.61,336.73,91920.0
2023-02-21 14:20:00,336.61,337.29,336.56,336.95,63089.0,336.61,337.29,336.56,336.95,63089.0
2023-02-21 14:30:00,336.95,337.93,336.94,337.77,80920.0,336.95,337.93,336.94,337.77,80920.0
2023-02-21 14:40:00,337.77,338.81,337.29,338.54,91126.0,337.77,338.81,337.29,338.54,91126.0
2023-02-21 14:50:00,338.59,338.81,338.15,338.59,60770.0,338.59,338.81,338.15,338.59,60770.0
2023-02-21 15:00:00,338.55,338.8,337.77,337.79,56625.0,338.55,338.8,337.77,337.79,56625.0
2023-02-21 15:10:00,337.79,337.85,336.61,337.09,64728.0,337.79,337.85,336.61,337.09,64728.0
2023-02-21 15:20:00,337.14,337.45,336.8,337.18,73967.0,337.14,337.45,336.8,337.18,73967.0
2023-02-21 15:30:00,337.23,338.17,337.19,337.76,112415.0,337.23,338.17,337.19,337.76,112415.0
2023-02-21 15:40:00,337.76,338.26,337.38,337.67,139282.0,337.76,338.26,337.38,337.67,139282.0
2023-02-21 15:50:00,337.87,337.89,336.7,337.54,263497.0,337.87,337.89,336.7,337.54,263497.0
2023-02-22 09:30:00,337.5,339.26,335.49,338.83,171967.0,337.5,339.26,335.49,338.83,171967.0
2023-02-22 09:40:00,338.78,341.91,338.54,340.55,229752.0,338.78,341.91,338.54,340.55,229752.0
2023-02-22 09:50:00,340.55,341.12,338.45,338.45,99977.0,340.55,341.12,338.45,338.45,99977.0
2023-02-22 10:00:00,338.5,339.65,338.02,339.01,111382.0,338.5,339.65,338.02,339.01,111382.0
2023-02-22 10:10:00,338.98,339.05,337.02,337.59,120290.0,338.98,339.05,337.02,337.59,120290.0
2023-02-22 10:20:00,337.57,339.14,337.26,338.01,62815.0,337.57,339.14,337.26,338.01,62815.0
2023-02-22 10:30:00,338.0,338.27,336.0,336.2,81167.0,338.0,338.27,336.0,336.2,81167.0
2023-02-22 10:40:00,336.28,337.0,335.89,336.49,68750.0,336.28,337.0,335.89,336.49,68750.0
2023-02-22 10:50:00,336.4,336.71,336.07,336.3,44867.0,336.4,336.71,336.07,336.3,44867.0
2023-02-22 11:00:00,336.39,337.53,336.12,336.75,55917.0,336.39,337.53,336.12,336.75,55917.0
2023-02-22 11:10:00,336.75,336.83,335.31,335.72,33945.0,336.75,336.83,335.31,335.72,33945.0
2023-02-22 11:20:00,335.75,336.45,334.58,334.82,58327.0,335.75,336.45,334.58,334.82,58327.0
2023-02-22 11:30:00,334.82,336.28,334.54,335.12,68728.0,334.82,336.28,334.54,335.12,68728.0
2023-02-22 11:40:00,335.19,336.29,335.16,335.49,41979.0,335.19,336.29,335.16,335.49,41979.0
2023-02-22 11:50:00,335.6,336.5,335.6,336.28,39302.0,335.6,336.5,335.6,336.28,39302.0
2023-02-22 12:00:00,336.4,336.67,335.51,336.42,19372.0,336.4,336.67,335.51,336.42,19372.0
2023-02-22 12:10:00,336.44,337.0,335.78,336.8,20409.0,336.44,337.0,335.78,336.8,20409.0
2023-02-22 12:20:00,336.92,338.19,336.79,337.23,122657.0,336.92,338.19,336.79,337.23,122657.0
2023-02-22 12:30:00,337.32,337.62,337.0,337.24,23874.0,337.32,337.62,337.0,337.24,23874.0
2023-02-22 12:40:00,337.29,337.67,337.2,337.41,17532.0,337.29,337.67,337.2,337.41,17532.0
2023-02-22 12:50:00,337.48,337.62,336.9,337.18,15388.0,337.48,337.62,336.9,337.18,15388.0
2023-02-22 13:00:00,337.17,337.54,337.06,337.52,9468.0,337.17,337.54,337.06,337.52,9468.0
2023-02-22 13:10:00,337.45,337.7,337.06,337.16,12620.0,337.45,337.7,337.06,337.16,12620.0
2023-02-22 13:20:00,337.25,338.41,337.07,338.24,30413.0,337.25,338.41,337.07,338.24,30413.0
2023-02-22 13:30:00,338.25,338.4,337.33,338.3,30368.0,338.25,338.4,337.33,338.3,30368.0
2023-02-22 13:40:00,338.32,338.35,337.8,338.13,18750.0,338.32,338.35,337.8,338.13,18750.0
2023-02-22 13:50:00,338.13,338.16,337.43,337.94,15975.0,338.13,338.16,337.43,337.94,15975.0
2023-02-22 14:00:00,337.75,338.59,335.66,337.23,82581.0,337.75,338.59,335.66,337.23,82581.0
2023-02-22 14:10:00,337.23,337.96,335.03,336.67,48731.0,337.23,337.96,335.03,336.67,48731.0
2023-02-22 14:20:00,336.66,337.12,335.5,335.9,32952.0,336.66,337.12,335.5,335.9,32952.0
2023-02-22 14:30:00,335.76,335.78,334.26,334.74,153687.0,335.76,335.78,334.26,334.74,153687.0
2023-02-22 14:40:00,334.75,335.46,333.5,335.3,95774.0,334.75,335.46,333.5,335.3,95774.0
2023-02-22 14:50:00,335.48,335.48,333.64,333.71,47680.0,335.48,335.48,333.64,333.71,47680.0
2023-02-22 15:00:00,333.67,334.19,332.82,334.01,152587.0,333.67,334.19,332.82,334.01,152587.0
2023-02-22 15:10:00,333.98,335.62,333.92,335.13,61102.0,333.98,335.62,333.92,335.13,61102.0
2023-02-22 15:20:00,335.2,335.97,334.66,335.16,33610.0,335.2,335.97,334.66,335.16,33610.0
2023-02-22 15:30:00,335.15,335.66,334.22,334.23,89463.0,335.15,335.66,334.22,334.23,89463.0
2023-02-22 15:40:00,334.31,334.89,334.19,334.85,67236.0,334.31,334.89,334.19,334.85,67236.0
2023-02-22 15:50:00,334.82,335.0,333.91,334.87,201943.0,334.82,335.0,333.91,334.87,201943.0
2023-02-23 09:30:00,331.0,331.28,322.05,323.56,853290.0,331.0,331.28,322.05,323.56,853290.0
2023-02-23 09:40:00,323.56,324.72,321.5,324.05,607434.0,323.56,324.72,321.5,324.05,607434.0
2023-02-23 09:50:00,324.04,325.11,321.61,322.64,332191.0,324.04,325.11,321.61,322.64,332191.0
2023-02-23 10:00:00,322.73,324.5,318.7,320.26,562284.0,322.73,324.5,318.7,320.26,562284.0
2023-02-23 10:10:00,320.47,321.14,318.57,320.5,321492.0,320.47,321.14,318.57,320.5,321492.0
2023-02-23 10:20:00,320.48,320.59,317.76,317.86,276568.0,320.48,320.59,317.76,317.86,276568.0
2023-02-23 10:30:00,317.83,321.31,317.47,320.18,414210.0,317.83,321.31,317.47,320.18,414210.0
2023-02-23 10:40:00,320.08,320.61,318.75,320.04,230955.0,320.08,320.61,318.75,320.04,230955.0
2023-02-23 10:50:00,320.11,321.0,318.6,318.68,187971.0,320.11,321.0,318.6,318.68,187971.0
2023-02-23 11:00:00,318.65,320.09,318.26,318.8,157389.0,318.65,320.09,318.26,318.8,157389.0
2023-02-23 11:10:00,318.85,320.18,318.66,319.13,130776.0,318.85,320.18,318.66,319.13,130776.0
2023-02-23 11:20:00,318.97,319.01,317.54,317.59,120520.0,318.97,319.01,317.54,317.59,120520.0
2023-02-23 11:30:00,317.51,318.32,316.81,317.14,157056.0,317.51,318.32,316.81,317.14,157056.0
2023-02-23 11:40:00,317.14,317.24,314.66,315.7,280125.0,317.14,317.24,314.66,315.7,280125.0
2023-02-23 11:50:00,315.71,316.05,315.04,315.46,131400.0,315.71,316.05,315.04,315.46,131400.0
2023-02-23 12:00:00,315.39,315.75,314.47,315.26,137765.0,315.39,315.75,314.47,315.26,137765.0
2023-02-23 12:10:00,315.26,315.68,314.3,315.49,135851.0,315.26,315.68,314.3,315.49,135851.0
2023-02-23 12:20:00,315.56,316.56,315.24,315.45,151238.0,315.56,316.56,315.24,315.45,151238.0
2023-02-23 12:30:00,315.38,316.87,315.2,316.44,96713.0,315.38,316.87,315.2,316.44,96713.0
2023-02-23 12:40:00,316.45,317.7,316.31,317.27,98271.0,316.45,317.7,316.31,317.27,98271.0
2023-02-23 12:50:00,317.22,318.3,317.18,318.25,92265.0,317.22,318.3,317.18,318.25,92265.0
2023-02-23 13:00:00,318.24,319.11,317.1,318.87,139832.0,318.24,319.11,317.1,318.87,139832.0
2023-02-23 13:10:00,318.9,320.06,318.89,319.91,147356.0,318.9,320.06,318.89,319.91,147356.0
2023-02-23 13:20:00,319.93,320.74,319.72,320.33,206136.0,319.93,320.74,319.72,320.33,206136.0
2023-02-23 13:30:00,320.4,320.48,319.55,320.15,149787.0,320.4,320.48,319.55,320.15,149787.0
2023-02-23 13:40:00,320.17,321.89,320.16,321.78,178944.0,320.17,321.89,320.16,321.78,178944.0
2023-02-23 13:50:00,321.82,322.02,321.07,321.92,134274.0,321.82,322.02,321.07,321.92,134274.0
2023-02-23 14:00:00,321.95,324.15,321.53,323.41,324408.0,321.95,324.15,321.53,323.41,324408.0
2023-02-23 14:10:00,323.5,324.47,323.28,323.72,211635.0,323.5,324.47,323.28,323.72,211635.0
2023-02-23 14:20:00,323.76,324.18,322.63,322.63,150855.0,323.76,324.18,322.63,322.63,150855.0
2023-02-23 14:30:00,322.66,324.3,322.55,323.76,167074.0,322.66,324.3,322.55,323.76,167074.0
2023-02-23 14:40:00,323.81,325.46,323.81,324.5,146426.0,323.81,325.46,323.81,324.5,146426.0
2023-02-23 14:50:00,324.53,324.9,324.15,324.5,97671.0,324.53,324.9,324.15,324.5,97671.0
2023-02-23 15:00:00,324.64,325.87,324.64,324.8,147800.0,324.64,325.87,324.64,324.8,147800.0
2023-02-23 15:10:00,324.9,325.98,324.83,325.92,196064.0,324.9,325.98,324.83,325.92,196064.0
2023-02-23 15:20:00,325.88,327.48,325.41,327.47,206309.0,325.88,327.48,325.41,327.47,206309.0
2023-02-23 15:30:00,327.43,327.66,325.88,326.18,216679.0,327.43,327.66,325.88,326.18,216679.0
2023-02-23 15:40:00,326.24,326.78,325.61,325.74,205301.0,326.24,326.78,325.61,325.74,205301.0
2023-02-23 15:50:00,325.85,326.04,323.49,323.64,559546.0,325.85,326.04,323.49,323.64,559546.0
2023-02-24 09:30:00,319.31,321.5,318.37,319.94,276786.0,319.31,321.5,318.37,319.94,276786.0
2023-02-24 09:40:00,319.9,320.02,317.51,318.2,170015.0,319.9,320.02,317.51,318.2,170015.0
2023-02-24 09:50:00,318.21,319.4,317.57,318.84,142326.0,318.21,319.4,317.57,318.84,142326.0
2023-02-24 10:00:00,318.79,319.28,316.85,317.07,185250.0,318.79,319.28,316.85,317.07,185250.0
2023-02-24 10:10:00,317.11,317.49,315.29,315.8,213599.0,317.11,317.49,315.29,315.8,213599.0
2023-02-24 10:20:00,315.77,316.15,314.77,316.06,196024.0,315.77,316.15,314.77,316.06,196024.0
2023-02-24 10:30:00,316.2,316.66,315.09,315.15,104356.0,316.2,316.66,315.09,315.15,104356.0
2023-02-24 10:40:00,315.13,317.11,315.04,316.24,103203.0,315.13,317.11,315.04,316.24,103203.0
2023-02-24 10:50:00,316.3,317.95,315.88,317.78,200013.0,316.3,317.95,315.88,317.78,200013.0
2023-02-24 11:00:00,317.78,318.15,316.11,317.01,160844.0,317.78,318.15,316.11,317.01,160844.0
2023-02-24 11:10:00,316.82,317.27,315.5,315.75,115805.0,316.82,317.27,315.5,315.75,115805.0
2023-02-24 11:20:00,315.75,316.47,315.17,316.33,159358.0,315.75,316.47,315.17,316.33,159358.0
2023-02-24 11:30:00,316.35,316.74,315.33,315.56,74447.0,316.35,316.74,315.33,315.56,74447.0
2023-02-24 11:40:00,315.51,317.41,315.41,317.13,92506.0,315.51,317.41,315.41,317.13,92506.0
2023-02-24 11:50:00,317.1,318.17,316.68,317.03,95885.0,317.1,318.17,316.68,317.03,95885.0
2023-02-24 12:00:00,317.17,317.47,316.07,316.39,40039.0,317.17,317.47,316.07,316.39,40039.0
2023-02-24 12:10:00,316.45,316.55,315.72,315.8,50542.0,316.45,316.55,315.72,315.8,50542.0
2023-02-24 12:20:00,315.81,316.67,315.39,316.31,65640.0,315.81,316.67,315.39,316.31,65640.0
2023-02-24 12:30:00,316.24,316.7,315.7,315.7,39198.0,316.24,316.7,315.7,315.7,39198.0
2023-02-24 12:40:00,315.71,315.85,315.12,315.13,54208.0,315.71,315.85,315.12,315.13,54208.0
2023-02-24 12:50:00,315.05,315.23,314.54,314.9,58526.0,315.05,315.23,314.54,314.9,58526.0
2023-02-24 13:00:00,314.83,315.54,314.55,314.69,56630.0,314.83,315.54,314.55,314.69,56630.0
2023-02-24 13:10:00,314.7,315.68,314.52,315.37,58450.0,314.7,315.68,314.52,315.37,58450.0
2023-02-24 13:20:00,315.5,316.83,315.44,316.56,74220.0,315.5,316.83,315.44,316.56,74220.0
2023-02-24 13:30:00,316.49,316.82,316.03,316.69,65938.0,316.49,316.82,316.03,316.69,65938.0
2023-02-24 13:40:00,316.69,317.89,316.68,317.49,84557.0,316.69,317.89,316.68,317.49,84557.0
2023-02-24 13:50:00,317.58,317.91,317.2,317.24,65272.0,317.58,317.91,317.2,317.24,65272.0
2023-02-24 14:00:00,317.31,317.7,317.13,317.22,46008.0,317.31,317.7,317.13,317.22,46008.0
2023-02-24 14:10:00,317.21,317.69,316.57,317.55,53175.0,317.21,317.69,316.57,317.55,53175.0
2023-02-24 14:20:00,317.47,317.49,316.51,316.83,46222.0,317.47,317.49,316.51,316.83,46222.0
2023-02-24 14:30:00,316.67,316.85,316.19,316.78,48292.0,316.67,316.85,316.19,316.78,48292.0
2023-02-24 14:40:00,316.71,316.71,315.6,316.01,50453.0,316.71,316.71,315.6,316.01,50453.0
2023-02-24 14:50:00,316.05,316.65,315.75,316.36,52570.0,316.05,316.65,315.75,316.36,52570.0
2023-02-24 15:00:00,316.57,316.94,315.61,316.57,66674.0,316.57,316.94,315.61,316.57,66674.0
2023-02-24 15:10:00,316.59,316.59,315.65,316.48,53715.0,316.59,316.59,315.65,316.48,53715.0
2023-02-24 15:20:00,316.5,316.75,315.5,315.56,88003.0,316.5,316.75,315.5,315.56,88003.0
2023-02-24 15:30:00,315.56,315.63,314.71,314.72,123010.0,315.56,315.63,314.71,314.72,123010.0
2023-02-24 15:40:00,314.67,315.77,314.6,315.59,201331.0,314.67,315.77,314.6,315.59,201331.0
2023-02-24 15:50:00,315.6,317.19,315.12,317.19,417000.0,315.6,317.19,315.12,317.19,417000.0
2023-02-27 09:30:00,324.01,328.67,322.96,326.99,483994.0,324.01,328.67,322.96,326.99,483994.0
2023-02-27 09:40:00,326.85,328.25,325.18,325.63,242268.0,326.85,328.25,325.18,325.63,242268.0
2023-02-27 09:50:00,325.75,328.39,325.37,327.44,211117.0,325.75,328.39,325.37,327.44,211117.0
2023-02-27 10:00:00,327.66,328.38,326.61,327.36,231990.0,327.66,328.38,326.61,327.36,231990.0
2023-02-27 10:10:00,327.37,328.99,327.04,328.53,166973.0,327.37,328.99,327.04,328.53,166973.0
2023-02-27 10:20:00,328.52,330.0,328.04,328.71,183750.0,328.52,330.0,328.04,328.71,183750.0
2023-02-27 10:30:00,328.75,329.0,326.19,326.65,172711.0,328.75,329.0,326.19,326.65,172711.0
2023-02-27 10:40:00,326.62,326.99,325.72,326.8,111848.0,326.62,326.99,325.72,326.8,111848.0
2023-02-27 10:50:00,326.82,326.82,324.8,325.71,103885.0,326.82,326.82,324.8,325.71,103885.0
2023-02-27 11:00:00,325.93,326.34,325.12,325.8,77809.0,325.93,326.34,325.12,325.8,77809.0
2023-02-27 11:10:00,325.83,326.19,324.53,325.38,96018.0,325.83,326.19,324.53,325.38,96018.0
2023-02-27 11:20:00,325.55,325.78,324.86,325.46,54643.0,325.55,325.78,324.86,325.46,54643.0
2023-02-27 11:30:00,325.5,326.08,324.77,325.31,84307.0,325.5,326.08,324.77,325.31,84307.0
2023-02-27 11:40:00,325.22,326.49,325.17,326.44,64776.0,325.22,326.49,325.17,326.44,64776.0
2023-02-27 11:50:00,326.48,326.48,325.7,325.97,41546.0,326.48,326.48,325.7,325.97,41546.0
2023-02-27 12:00:00,326.0,326.33,325.29,325.4,33203.0,326.0,326.33,325.29,325.4,33203.0
2023-02-27 12:10:00,325.37,326.07,325.1,325.88,45710.0,325.37,326.07,325.1,325.88,45710.0
2023-02-27 12:20:00,325.84,325.84,324.94,325.38,38573.0,325.84,325.84,324.94,325.38,38573.0
2023-02-27 12:30:00,325.3,325.87,325.12,325.27,35865.0,325.3,325.87,325.12,325.27,35865.0
2023-02-27 12:40:00,325.24,325.7,324.91,325.5,31091.0,325.24,325.7,324.91,325.5,31091.0
2023-02-27 12:50:00,325.52,325.86,325.29,325.85,25756.0,325.52,325.86,325.29,325.85,25756.0
2023-02-27 13:00:00,325.78,325.97,324.16,324.44,60729.0,325.78,325.97,324.16,324.44,60729.0
2023-02-27 13:10:00,324.52,324.54,323.96,324.26,73027.0,324.52,324.54,323.96,324.26,73027.0
2023-02-27 13:20:00,324.35,324.46,323.8,324.07,52554.0,324.35,324.46,323.8,324.07,52554.0
2023-02-27 13:30:00,324.03,325.41,324.03,325.02,57240.0,324.03,325.41,324.03,325.02,57240.0
2023-02-27 13:40:00,324.96,325.02,323.73,324.08,41461.0,324.96,325.02,323.73,324.08,41461.0
2023-02-27 13:50:00,324.15,324.86,324.0,324.86,53166.0,324.15,324.86,324.0,324.86,53166.0
2023-02-27 14:00:00,324.84,325.48,324.59,324.88,38467.0,324.84,325.48,324.59,324.88,38467.0
2023-02-27 14:10:00,324.76,325.16,324.07,324.28,50160.0,324.76,325.16,324.07,324.28,50160.0
2023-02-27 14:20:00,324.31,324.88,323.93,324.72,42112.0,324.31,324.88,323.93,324.72,42112.0
2023-02-27 14:30:00,324.81,324.81,323.83,323.94,43725.0,324.81,324.81,323.83,323.94,43725.0
2023-02-27 14:40:00,323.95,323.95,322.57,323.13,81465.0,323.95,323.95,322.57,323.13,81465.0
2023-02-27 14:50:00,323.17,323.63,322.98,323.6,55350.0,323.17,323.63,322.98,323.6,55350.0
2023-02-27 15:00:00,323.52,323.93,323.27,323.59,62994.0,323.52,323.93,323.27,323.59,62994.0
2023-02-27 15:10:00,323.53,323.92,323.18,323.32,52172.0,323.53,323.92,323.18,323.32,52172.0
2023-02-27 15:20:00,323.31,323.57,322.83,323.5,50300.0,323.31,323.57,322.83,323.5,50300.0
2023-02-27 15:30:00,323.5,323.51,322.18,322.34,87918.0,323.5,323.51,322.18,322.34,87918.0
2023-02-27 15:40:00,322.29,323.24,322.12,322.79,98797.0,322.29,323.24,322.12,322.79,98797.0
2023-02-27 15:50:00,322.74,323.51,322.68,323.04,260919.0,322.74,323.51,322.68,323.04,260919.0
2023-02-28 09:30:00,323.06,325.91,322.98,324.09,160305.0,323.06,325.91,322.98,324.09,160305.0
2023-02-28 09:40:00,324.19,326.09,323.98,325.5,113584.0,324.19,326.09,323.98,325.5,113584.0
2023-02-28 09:50:00,325.58,326.87,325.01,326.26,108628.0,325.58,326.87,325.01,326.26,108628.0
2023-02-28 10:00:00,326.42,327.62,325.5,325.5,102068.0,326.42,327.62,325.5,325.5,102068.0
2023-02-28 10:10:00,325.48,325.98,324.6,325.98,64798.0,325.48,325.98,324.6,325.98,64798.0
2023-02-28 10:20:00,326.15,326.92,325.45,325.68,68453.0,326.15,326.92,325.45,325.68,68453.0
2023-02-28 10:30:00,325.56,325.92,324.66,325.53,35940.0,325.56,325.92,324.66,325.53,35940.0
2023-02-28 10:40:00,325.75,326.38,324.85,324.85,43149.0,325.75,326.38,324.85,324.85,43149.0
2023-02-28 10:50:00,324.86,325.05,324.0,324.91,46039.0,324.86,325.05,324.0,324.91,46039.0
2023-02-28 11:00:00,325.2,326.0,325.08,325.52,28887.0,325.2,326.0,325.08,325.52,28887.0
2023-02-28 11:10:00,325.6,325.72,325.0,325.37,25086.0,325.6,325.72,325.0,325.37,25086.0
2023-02-28 11:20:00,325.37,325.75,324.78,325.44,29636.0,325.37,325.75,324.78,325.44,29636.0
2023-02-28 11:30:00,325.38,325.57,324.64,324.75,22428.0,325.38,325.57,324.64,324.75,22428.0
2023-02-28 11:40:00,324.79,324.92,323.75,323.89,32013.0,324.79,324.92,323.75,323.89,32013.0
2023-02-28 11:50:00,323.83,324.19,323.55,324.06,26029.0,323.83,324.19,323.55,324.06,26029.0
2023-02-28 12:00:00,324.14,324.74,324.14,324.71,20518.0,324.14,324.74,324.14,324.71,20518.0
2023-02-28 12:10:00,324.75,325.17,324.61,324.85,27474.0,324.75,325.17,324.61,324.85,27474.0
2023-02-28 12:20:00,324.88,324.93,323.9,324.18,24051.0,324.88,324.93,323.9,324.18,24051.0
2023-02-28 12:30:00,324.32,324.36,323.63,323.65,27073.0,324.32,324.36,323.63,323.65,27073.0
2023-02-28 12:40:00,323.6,324.22,323.35,324.1,27960.0,323.6,324.22,323.35,324.1,27960.0
2023-02-28 12:50:00,324.11,324.81,323.81,324.57,23578.0,324.11,324.81,323.81,324.57,23578.0
2023-02-28 13:00:00,324.59,325.03,324.23,324.37,31396.0,324.59,325.03,324.23,324.37,31396.0
2023-02-28 13:10:00,324.37,324.5,323.34,323.45,39146.0,324.37,324.5,323.34,323.45,39146.0
2023-02-28 13:20:00,323.41,323.87,323.34,323.62,29198.0,323.41,323.87,323.34,323.62,29198.0
2023-02-28 13:30:00,323.69,324.31,323.41,324.2,30320.0,323.69,324.31,323.41,324.2,30320.0
2023-02-28 13:40:00,324.19,324.45,323.75,324.03,21532.0,324.19,324.45,323.75,324.03,21532.0
2023-02-28 13:50:00,323.87,324.26,323.77,323.92,21033.0,323.87,324.26,323.77,323.92,21033.0
2023-02-28 14:00:00,323.87,324.17,323.19,323.76,23212.0,323.87,324.17,323.19,323.76,23212.0
2023-02-28 14:10:00,323.82,324.01,323.43,323.73,35440.0,323.82,324.01,323.43,323.73,35440.0
2023-02-28 14:20:00,323.58,323.95,323.27,323.33,27491.0,323.58,323.95,323.27,323.33,27491.0
2023-02-28 14:30:00,323.34,323.67,322.67,323.52,38073.0,323.34,323.67,322.67,323.52,38073.0
2023-02-28 14:40:00,323.52,323.89,323.05,323.77,42493.0,323.52,323.89,323.05,323.77,42493.0
2023-02-28 14:50:00,323.65,323.79,322.72,322.82,31376.0,323.65,323.79,322.72,322.82,31376.0
2023-02-28 15:00:00,322.83,322.88,322.4,322.56,45509.0,322.83,322.88,322.4,322.56,45509.0
2023-02-28 15:10:00,322.52,322.55,321.96,322.41,55042.0,322.52,322.55,321.96,322.41,55042.0
2023-02-28 15:20:00,322.33,322.52,321.8,321.96,38865.0,322.33,322.52,321.8,321.96,38865.0
2023-02-28 15:30:00,321.88,322.2,321.17,321.44,54149.0,321.88,322.2,321.17,321.44,54149.0
2023-02-28 15:40:00,321.48,322.75,321.45,321.88,73573.0,321.48,322.75,321.45,321.88,73573.0
2023-02-28 15:50:00,321.94,323.46,321.76,322.19,242619.0,321.94,323.46,321.76,322.19,242619.0
2023-03-01 09:30:00,321.57,326.6,321.3,323.74,235574.0,321.57,326.6,321.3,323.74,235574.0
2023-03-01 09:40:00,323.63,323.64,321.71,322.76,82991.0,323.63,323.64,321.71,322.76,82991.0
2023-03-01 09:50:00,322.64,323.0,321.0,321.48,67801.0,322.64,323.0,321.0,321.48,67801.0
2023-03-01 10:00:00,322.16,322.5,319.62,319.7,88029.0,322.16,322.5,319.62,319.7,88029.0
2023-03-01 10:10:00,319.57,320.66,319.04,320.08,82260.0,319.57,320.66,319.04,320.08,82260.0
2023-03-01 10:20:00,320.14,321.15,320.04,320.59,39577.0,320.14,321.15,320.04,320.59,39577.0
2023-03-01 10:30:00,320.43,321.53,319.68,321.09,78208.0,320.43,321.53,319.68,321.09,78208.0
2023-03-01 10:40:00,321.28,322.44,321.2,322.19,54064.0,321.28,322.44,321.2,322.19,54064.0
2023-03-01 10:50:00,322.16,322.38,321.3,321.6,50389.0,322.16,322.38,321.3,321.6,50389.0
2023-03-01 11:00:00,321.41,321.41,318.8,319.22,54000.0,321.41,321.41,318.8,319.22,54000.0
2023-03-01 11:10:00,319.25,319.31,318.4,318.6,68259.0,319.25,319.31,318.4,318.6,68259.0
2023-03-01 11:20:00,318.78,319.5,318.58,319.25,38775.0,318.78,319.5,318.58,319.25,38775.0
2023-03-01 11:30:00,319.21,319.62,318.78,319.13,29153.0,319.21,319.62,318.78,319.13,29153.0
2023-03-01 11:40:00,319.05,320.1,318.84,319.8,40104.0,319.05,320.1,318.84,319.8,40104.0
2023-03-01 11:50:00,319.75,320.14,319.45,319.49,18772.0,319.75,320.14,319.45,319.49,18772.0
2023-03-01 12:00:00,319.38,319.38,318.49,318.98,37020.0,319.38,319.38,318.49,318.98,37020.0
2023-03-01 12:10:00,319.0,319.6,318.74,319.5,35573.0,319.0,319.6,318.74,319.5,35573.0
2023-03-01 12:20:00,319.41,319.85,319.15,319.22,20333.0,319.41,319.85,319.15,319.22,20333.0
2023-03-01 12:30:00,319.22,319.25,318.65,318.65,16566.0,319.22,319.25,318.65,318.65,16566.0
2023-03-01 12:40:00,318.77,319.08,318.61,318.9,11128.0,318.77,319.08,318.61,318.9,11128.0
2023-03-01 12:50:00,318.82,318.83,317.75,317.92,49315.0,318.82,318.83,317.75,317.92,49315.0
2023-03-01 13:00:00,317.97,317.97,317.13,317.31,39665.0,317.97,317.97,317.13,317.31,39665.0
2023-03-01 13:10:00,317.35,317.89,317.22,317.58,30805.0,317.35,317.89,317.22,317.58,30805.0
2023-03-01 13:20:00,317.6,317.73,317.12,317.36,26544.0,317.6,317.73,317.12,317.36,26544.0
2023-03-01 13:30:00,317.31,317.86,316.92,317.43,32489.0,317.31,317.86,316.92,317.43,32489.0
2023-03-01 13:40:00,317.41,317.6,317.02,317.5,20343.0,317.41,317.6,317.02,317.5,20343.0
2023-03-01 13:50:00,317.54,317.69,317.12,317.58,16271.0,317.54,317.69,317.12,317.58,16271.0
2023-03-01 14:00:00,317.42,317.42,316.79,317.04,20774.0,317.42,317.42,316.79,317.04,20774.0
2023-03-01 14:10:00,317.13,317.33,316.69,316.87,21701.0,317.13,317.33,316.69,316.87,21701.0
2023-03-01 14:20:00,316.93,317.15,316.57,316.57,24276.0,316.93,317.15,316.57,316.57,24276.0
2023-03-01 14:30:00,316.55,317.07,316.39,316.82,51386.0,316.55,317.07,316.39,316.82,51386.0
2023-03-01 14:40:00,316.73,316.96,316.17,316.22,37303.0,316.73,316.96,316.17,316.22,37303.0
2023-03-01 14:50:00,316.17,316.47,315.7,316.0,54011.0,316.17,316.47,315.7,316.0,54011.0
2023-03-01 15:00:00,316.0,316.14,315.23,315.53,97466.0,316.0,316.14,315.23,315.53,97466.0
2023-03-01 15:10:00,315.55,315.6,314.26,314.28,179388.0,315.55,315.6,314.26,314.28,179388.0
2023-03-01 15:20:00,314.34,315.06,312.71,313.53,226630.0,314.34,315.06,312.71,313.53,226630.0
2023-03-01 15:30:00,313.52,314.15,312.96,313.06,181313.0,313.52,314.15,312.96,313.06,181313.0
2023-03-01 15:40:00,313.05,314.39,313.04,313.71,143056.0,313.05,314.39,313.04,313.71,143056.0
2023-03-01 15:50:00,313.73,313.75,312.36,313.49,373233.0,313.73,313.75,312.36,313.49,373233.0
2023-03-02 09:30:00,310.96,315.57,310.38,311.67,270347.0,310.96,315.57,310.38,311.67,270347.0
2023-03-02 09:40:00,311.67,313.28,310.6,312.59,153035.0,311.67,313.28,310.6,312.59,153035.0
2023-03-02 09:50:00,312.51,314.26,312.4,313.49,153335.0,312.51,314.26,312.4,313.49,153335.0
2023-03-02 10:00:00,313.47,315.31,312.73,313.72,105793.0,313.47,315.31,312.73,313.72,105793.0
2023-03-02 10:10:00,313.77,314.26,312.48,312.89,87887.0,313.77,314.26,312.48,312.89,87887.0
2023-03-02 10:20:00,312.96,313.53,311.88,313.12,57444.0,312.96,313.53,311.88,313.12,57444.0
2023-03-02 10:30:00,313.15,313.57,312.22,312.6,73127.0,313.15,313.57,312.22,312.6,73127.0
2023-03-02 10:40:00,312.68,313.21,312.47,312.89,43294.0,312.68,313.21,312.47,312.89,43294.0
2023-03-02 10:50:00,313.05,314.45,313.0,313.44,75471.0,313.05,314.45,313.0,313.44,75471.0
2023-03-02 11:00:00,313.45,313.85,312.52,312.56,52241.0,313.45,313.85,312.52,312.56,52241.0
2023-03-02 11:10:00,312.55,313.47,312.28,312.59,44219.0,312.55,313.47,312.28,312.59,44219.0
2023-03-02 11:20:00,312.65,312.71,311.99,312.22,50320.0,312.65,312.71,311.99,312.22,50320.0
2023-03-02 11:30:00,312.16,312.7,311.86,312.09,57812.0,312.16,312.7,311.86,312.09,57812.0
2023-03-02 11:40:00,312.0,312.46,311.85,312.38,33761.0,312.0,312.46,311.85,312.38,33761.0
2023-03-02 11:50:00,312.33,312.65,311.48,311.81,35116.0,312.33,312.65,311.48,311.81,35116.0
2023-03-02 12:00:00,311.8,311.83,311.05,311.24,41699.0,311.8,311.83,311.05,311.24,41699.0
2023-03-02 12:10:00,311.23,311.61,310.87,311.47,41066.0,311.23,311.61,310.87,311.47,41066.0
2023-03-02 12:20:00,311.61,312.03,311.38,311.77,25642.0,311.61,312.03,311.38,311.77,25642.0
2023-03-02 12:30:00,311.8,312.57,311.8,311.92,23658.0,311.8,312.57,311.8,311.92,23658.0
2023-03-02 12:40:00,311.99,311.99,311.32,311.41,35998.0,311.99,311.99,311.32,311.41,35998.0
2023-03-02 12:50:00,311.35,312.18,311.25,312.04,17339.0,311.35,312.18,311.25,312.04,17339.0
2023-03-02 13:00:00,311.95,312.21,310.95,311.41,19260.0,311.95,312.21,310.95,311.41,19260.0
2023-03-02 13:10:00,311.47,311.64,311.17,311.4,17069.0,311.47,311.64,311.17,311.4,17069.0
2023-03-02 13:20:00,311.39,311.87,310.99,311.0,16322.0,311.39,311.87,310.99,311.0,16322.0
2023-03-02 13:30:00,311.03,312.72,310.87,312.03,66261.0,311.03,312.72,310.87,312.03,66261.0
2023-03-02 13:40:00,312.03,312.21,311.3,311.67,30539.0,312.03,312.21,311.3,311.67,30539.0
2023-03-02 13:50:00,311.67,313.34,311.67,313.03,40887.0,311.67,313.34,311.67,313.03,40887.0
2023-03-02 14:00:00,313.15,313.8,312.66,312.75,72894.0,313.15,313.8,312.66,312.75,72894.0
2023-03-02 14:10:00,312.8,313.08,312.32,312.75,31376.0,312.8,313.08,312.32,312.75,31376.0
2023-03-02 14:20:00,312.87,313.32,312.56,313.23,78533.0,312.87,313.32,312.56,313.23,78533.0
2023-03-02 14:30:00,313.23,313.49,312.64,312.92,85511.0,313.23,313.49,312.64,312.92,85511.0
2023-03-02 14:40:00,312.91,313.18,312.65,312.88,60139.0,312.91,313.18,312.65,312.88,60139.0
2023-03-02 14:50:00,312.88,313.09,312.63,312.78,62813.0,312.88,313.09,312.63,312.78,62813.0
2023-03-02 15:00:00,312.76,313.14,311.92,312.24,47594.0,312.76,313.14,311.92,312.24,47594.0
2023-03-02 15:10:00,312.24,312.9,312.11,312.16,81413.0,312.24,312.9,312.11,312.16,81413.0
2023-03-02 15:20:00,312.09,313.11,312.05,312.98,55400.0,312.09,313.11,312.05,312.98,55400.0
2023-03-02 15:30:00,312.98,313.7,312.71,313.57,102530.0,312.98,313.7,312.71,313.57,102530.0
2023-03-02 15:40:00,313.61,313.91,313.1,313.32,89172.0,313.61,313.91,313.1,313.32,89172.0
2023-03-02 15:50:00,313.25,313.27,311.67,311.88,338539.0,313.25,313.27,311.67,311.88,338539.0
2023-03-03 09:30:00,315.4,315.95,310.82,313.04,344594.0,315.4,315.95,310.82,313.04,344594.0
2023-03-03 09:40:00,313.02,315.64,312.63,315.46,170769.0,313.02,315.64,312.63,315.46,170769.0
2023-03-03 09:50:00,315.35,317.49,315.35,316.21,181188.0,315.35,317.49,315.35,316.21,181188.0
2023-03-03 10:00:00,316.3,316.47,314.0,314.05,125198.0,316.3,316.47,314.0,314.05,125198.0
2023-03-03 10:10:00,314.15,315.8,313.93,315.71,107456.0,314.15,315.8,313.93,315.71,107456.0
2023-03-03 10:20:00,315.78,316.64,315.51,316.26,82240.0,315.78,316.64,315.51,316.26,82240.0
2023-03-03 10:30:00,316.22,317.19,316.04,316.37,108241.0,316.22,317.19,316.04,316.37,108241.0
2023-03-03 10:40:00,316.35,316.57,315.52,315.83,79480.0,316.35,316.57,315.52,315.83,79480.0
2023-03-03 10:50:00,315.82,315.91,314.77,314.89,71885.0,315.82,315.91,314.77,314.89,71885.0
2023-03-03 11:00:00,314.89,315.53,314.39,314.46,51689.0,314.89,315.53,314.39,314.46,51689.0
2023-03-03 11:10:00,314.37,315.03,313.79,314.52,70950.0,314.37,315.03,313.79,314.52,70950.0
2023-03-03 11:20:00,314.47,314.75,314.19,314.69,47601.0,314.47,314.75,314.19,314.69,47601.0
2023-03-03 11:30:00,314.69,315.28,314.31,314.31,52795.0,314.69,315.28,314.31,314.31,52795.0
2023-03-03 11:40:00,314.4,314.91,313.73,314.91,64093.0,314.4,314.91,313.73,314.91,64093.0
2023-03-03 11:50:00,314.94,315.8,314.72,315.69,48745.0,314.94,315.8,314.72,315.69,48745.0
2023-03-03 12:00:00,315.72,316.0,315.51,315.85,60905.0,315.72,316.0,315.51,315.85,60905.0
2023-03-03 12:10:00,315.77,316.35,315.55,316.09,61005.0,315.77,316.35,315.55,316.09,61005.0
2023-03-03 12:20:00,316.02,316.03,315.48,315.69,31758.0,316.02,316.03,315.48,315.69,31758.0
2023-03-03 12:30:00,315.79,315.93,314.65,315.21,51877.0,315.79,315.93,314.65,315.21,51877.0
2023-03-03 12:40:00,315.27,315.35,314.57,314.65,42897.0,315.27,315.35,314.57,314.65,42897.0
2023-03-03 12:50:00,314.7,315.95,314.6,315.89,74364.0,314.7,315.95,314.6,315.89,74364.0
2023-03-03 13:00:00,315.9,315.93,315.24,315.38,39116.0,315.9,315.93,315.24,315.38,39116.0
2023-03-03 13:10:00,315.44,315.79,315.0,315.16,35519.0,315.44,315.79,315.0,315.16,35519.0
2023-03-03 13:20:00,315.13,315.73,315.06,315.49,18250.0,315.13,315.73,315.06,315.49,18250.0
2023-03-03 13:30:00,315.55,315.59,314.6,314.78,37473.0,315.55,315.59,314.6,314.78,37473.0
2023-03-03 13:40:00,314.84,315.06,314.33,314.79,56034.0,314.84,315.06,314.33,314.79,56034.0
2023-03-03 13:50:00,314.81,315.28,314.81,315.18,41312.0,314.81,315.28,314.81,315.18,41312.0
2023-03-03 14:00:00,315.18,315.5,314.75,315.31,47085.0,315.18,315.5,314.75,315.31,47085.0
2023-03-03 14:10:00,315.34,316.05,315.16,315.67,143268.0,315.34,316.05,315.16,315.67,143268.0
2023-03-03 14:20:00,315.6,316.45,315.6,316.37,88816.0,315.6,316.45,315.6,316.37,88816.0
2023-03-03 14:30:00,316.33,316.74,316.0,316.17,76424.0,316.33,316.74,316.0,316.17,76424.0
2023-03-03 14:40:00,316.14,316.42,316.0,316.22,44830.0,316.14,316.42,316.0,316.22,44830.0
2023-03-03 14:50:00,316.23,316.47,315.59,315.83,80072.0,316.23,316.47,315.59,315.83,80072.0
2023-03-03 15:00:00,315.89,316.38,315.62,315.85,118239.0,315.89,316.38,315.62,315.85,118239.0
2023-03-03 15:10:00,315.82,315.91,314.92,314.98,86737.0,315.82,315.91,314.92,314.98,86737.0
2023-03-03 15:20:00,315.02,315.53,314.99,315.18,81632.0,315.02,315.53,314.99,315.18,81632.0
2023-03-03 15:30:00,315.14,315.63,314.8,315.13,101873.0,315.14,315.63,314.8,315.13,101873.0
2023-03-03 15:40:00,315.13,315.68,314.96,315.68,97881.0,315.13,315.68,314.96,315.68,97881.0
2023-03-03 15:50:00,315.57,315.73,314.94,315.21,322377.0,315.57,315.73,314.94,315.21,322377.0
2023-03-06 09:30:00,317.03,321.72,316.95,321.18,403529.0,317.03,321.72,316.95,321.18,403529.0
2023-03-06 09:40:00,321.2,322.5,320.17,320.55,193056.0,321.2,322.5,320.17,320.55,193056.0
2023-03-06 09:50:00,320.66,321.78,320.45,321.63,118070.0,320.66,321.78,320.45,321.63,118070.0
2023-03-06 10:00:00,321.63,321.73,320.16,320.7,107868.0,321.63,321.73,320.16,320.7,107868.0
2023-03-06 10:10:00,320.92,322.59,320.56,322.43,115968.0,320.92,322.59,320.56,322.43,115968.0
2023-03-06 10:20:00,322.48,322.67,321.85,322.01,87847.0,322.48,322.67,321.85,322.01,87847.0
2023-03-06 10:30:00,322.13,322.4,321.5,321.83,71921.0,322.13,322.4,321.5,321.83,71921.0
2023-03-06 10:40:00,321.97,323.19,321.69,322.46,113218.0,321.97,323.19,321.69,322.46,113218.0
2023-03-06 10:50:00,322.43,323.09,322.05,322.85,64238.0,322.43,323.09,322.05,322.85,64238.0
2023-03-06 11:00:00,322.84,322.96,321.94,322.11,60661.0,322.84,322.96,321.94,322.11,60661.0
2023-03-06 11:10:00,322.18,322.34,321.52,322.12,45604.0,322.18,322.34,321.52,322.12,45604.0
2023-03-06 11:20:00,322.03,322.04,320.74,321.19,56904.0,322.03,322.04,320.74,321.19,56904.0
2023-03-06 11:30:00,321.08,322.54,321.08,322.25,51197.0,321.08,322.54,321.08,322.25,51197.0
2023-03-06 11:40:00,322.25,323.3,322.02,322.58,186378.0,322.25,323.3,322.02,322.58,186378.0
2023-03-06 11:50:00,322.54,323.08,321.86,322.27,46252.0,322.54,323.08,321.86,322.27,46252.0
2023-03-06 12:00:00,322.39,322.39,321.12,321.54,36699.0,322.39,322.39,321.12,321.54,36699.0
2023-03-06 12:10:00,321.5,321.54,321.01,321.34,28245.0,321.5,321.54,321.01,321.34,28245.0
2023-03-06 12:20:00,321.36,321.42,320.42,320.85,30926.0,321.36,321.42,320.42,320.85,30926.0
2023-03-06 12:30:00,320.92,320.98,320.12,320.21,35970.0,320.92,320.98,320.12,320.21,35970.0
2023-03-06 12:40:00,320.37,320.73,319.06,319.18,45218.0,320.37,320.73,319.06,319.18,45218.0
2023-03-06 12:50:00,319.05,319.32,318.62,319.12,43016.0,319.05,319.32,318.62,319.12,43016.0
2023-03-06 13:00:00,319.08,319.26,318.34,318.67,47404.0,319.08,319.26,318.34,318.67,47404.0
2023-03-06 13:10:00,318.76,318.76,317.91,318.59,44641.0,318.76,318.76,317.91,318.59,44641.0
2023-03-06 13:20:00,318.6,318.77,318.18,318.47,29564.0,318.6,318.77,318.18,318.47,29564.0
2023-03-06 13:30:00,318.37,318.46,317.03,317.15,57550.0,318.37,318.46,317.03,317.15,57550.0
2023-03-06 13:40:00,317.04,317.47,316.8,316.87,42665.0,317.04,317.47,316.8,316.87,42665.0
2023-03-06 13:50:00,317.12,317.23,316.51,316.55,32773.0,317.12,317.23,316.51,316.55,32773.0
2023-03-06 14:00:00,316.65,316.65,315.61,315.69,69871.0,316.65,316.65,315.61,315.69,69871.0
2023-03-06 14:10:00,315.72,316.25,315.41,315.63,73194.0,315.72,316.25,315.41,315.63,73194.0
2023-03-06 14:20:00,315.65,315.89,315.35,315.5,41849.0,315.65,315.89,315.35,315.5,41849.0
2023-03-06 14:30:00,315.51,316.17,315.42,315.85,67055.0,315.51,316.17,315.42,315.85,67055.0
2023-03-06 14:40:00,315.78,315.84,314.66,314.78,75118.0,315.78,315.84,314.66,314.78,75118.0
2023-03-06 14:50:00,314.72,314.97,314.44,314.7,59821.0,314.72,314.97,314.44,314.7,59821.0
2023-03-06 15:00:00,314.71,314.81,314.24,314.41,73939.0,314.71,314.81,314.24,314.41,73939.0
2023-03-06 15:10:00,314.41,315.0,313.69,313.72,119581.0,314.41,315.0,313.69,313.72,119581.0
2023-03-06 15:20:00,313.68,313.69,312.57,312.76,116260.0,313.68,313.69,312.57,312.76,116260.0
2023-03-06 15:30:00,312.75,313.41,312.39,313.0,125762.0,312.75,313.41,312.39,313.0,125762.0
2023-03-06 15:40:00,313.0,313.5,312.64,312.98,97641.0,313.0,313.5,312.64,312.98,97641.0
2023-03-06 15:50:00,313.03,313.1,311.84,311.96,339392.0,313.03,313.1,311.84,311.96,339392.0
2023-03-07 09:30:00,312.68,314.3,311.9,312.87,240633.0,312.68,314.3,311.9,312.87,240633.0
2023-03-07 09:40:00,312.91,313.7,312.37,312.94,98865.0,312.91,313.7,312.37,312.94,98865.0
2023-03-07 09:50:00,312.96,313.18,311.25,311.42,79426.0,312.96,313.18,311.25,311.42,79426.0
2023-03-07 10:00:00,311.4,311.57,307.3,307.54,288331.0,311.4,311.57,307.3,307.54,288331.0
2023-03-07 10:10:00,307.69,309.21,306.62,308.76,178207.0,307.69,309.21,306.62,308.76,178207.0
2023-03-07 10:20:00,308.65,310.92,308.48,309.78,91486.0,308.65,310.92,308.48,309.78,91486.0
2023-03-07 10:30:00,309.53,312.63,309.35,311.62,112419.0,309.53,312.63,309.35,311.62,112419.0
2023-03-07 10:40:00,311.65,312.19,310.62,311.69,91716.0,311.65,312.19,310.62,311.69,91716.0
2023-03-07 10:50:00,311.67,311.77,309.75,309.75,62973.0,311.67,311.77,309.75,309.75,62973.0
2023-03-07 11:00:00,309.75,310.27,309.19,309.77,54756.0,309.75,310.27,309.19,309.77,54756.0
2023-03-07 11:10:00,309.81,310.98,309.3,309.47,56314.0,309.81,310.98,309.3,309.47,56314.0
2023-03-07 11:20:00,309.65,310.02,308.99,309.15,46646.0,309.65,310.02,308.99,309.15,46646.0
2023-03-07 11:30:00,309.1,310.25,309.1,310.17,29316.0,309.1,310.25,309.1,310.17,29316.0
2023-03-07 11:40:00,310.18,311.3,309.45,311.2,46204.0,310.18,311.3,309.45,311.2,46204.0
2023-03-07 11:50:00,311.23,311.29,309.42,309.5,29329.0,311.23,311.29,309.42,309.5,29329.0
2023-03-07 12:00:00,309.48,310.5,309.41,310.5,35976.0,309.48,310.5,309.41,310.5,35976.0
2023-03-07 12:10:00,310.51,311.68,310.33,311.65,60681.0,310.51,311.68,310.33,311.65,60681.0
2023-03-07 12:20:00,311.88,313.55,311.82,312.5,86206.0,311.88,313.55,311.82,312.5,86206.0
2023-03-07 12:30:00,312.56,312.97,312.3,312.79,33115.0,312.56,312.97,312.3,312.79,33115.0
2023-03-07 12:40:00,312.8,313.45,312.35,313.18,51426.0,312.8,313.45,312.35,313.18,51426.0
2023-03-07 12:50:00,313.15,313.57,311.52,311.52,46041.0,313.15,313.57,311.52,311.52,46041.0
2023-03-07 13:00:00,311.56,311.96,310.34,310.52,47364.0,311.56,311.96,310.34,310.52,47364.0
2023-03-07 13:10:00,310.58,310.87,310.07,310.42,36025.0,310.58,310.87,310.07,310.42,36025.0
2023-03-07 13:20:00,310.48,310.74,310.12,310.67,25554.0,310.48,310.74,310.12,310.67,25554.0
2023-03-07 13:30:00,310.65,311.17,310.41,310.41,25537.0,310.65,311.17,310.41,310.41,25537.0
2023-03-07 13:40:00,310.27,310.27,308.29,308.73,61062.0,310.27,310.27,308.29,308.73,61062.0
2023-03-07 13:50:00,308.72,309.33,308.49,309.24,62713.0,308.72,309.33,308.49,309.24,62713.0
2023-03-07 14:00:00,309.25,310.24,309.24,309.93,48187.0,309.25,310.24,309.24,309.93,48187.0
2023-03-07 14:10:00,309.94,310.39,309.77,310.06,44639.0,309.94,310.39,309.77,310.06,44639.0
2023-03-07 14:20:00,310.06,310.08,309.24,309.34,33955.0,310.06,310.08,309.24,309.34,33955.0
2023-03-07 14:30:00,309.29,309.71,308.75,308.83,38243.0,309.29,309.71,308.75,308.83,38243.0
2023-03-07 14:40:00,308.75,309.05,308.46,308.71,27365.0,308.75,309.05,308.46,308.71,27365.0
2023-03-07 14:50:00,308.63,308.78,307.92,308.45,63129.0,308.63,308.78,307.92,308.45,63129.0
2023-03-07 15:00:00,308.45,309.18,308.45,308.84,31869.0,308.45,309.18,308.45,308.84,31869.0
2023-03-07 15:10:00,308.88,309.5,308.85,309.5,38467.0,308.88,309.5,308.85,309.5,38467.0
2023-03-07 15:20:00,309.44,309.44,307.76,307.87,53121.0,309.44,309.44,307.76,307.87,53121.0
2023-03-07 15:30:00,307.88,309.27,307.88,308.96,54895.0,307.88,309.27,307.88,308.96,54895.0
2023-03-07 15:40:00,309.04,309.46,308.76,308.88,60937.0,309.04,309.46,308.76,308.88,60937.0
2023-03-07 15:50:00,308.94,308.94,308.2,308.49,160236.0,308.94,308.94,308.2,308.49,160236.0
2023-03-08 09:30:00,309.29,310.38,306.78,307.19,151062.0,309.29,310.38,306.78,307.19,151062.0
2023-03-08 09:40:00,307.12,307.87,306.15,306.55,88093.0,307.12,307.87,306.15,306.55,88093.0
2023-03-08 09:50:00,306.45,308.57,306.35,307.83,111726.0,306.45,308.57,306.35,307.83,111726.0
2023-03-08 10:00:00,307.9,308.46,305.75,308.32,95222.0,307.9,308.46,305.75,308.32,95222.0
2023-03-08 10:10:00,308.22,308.9,307.62,307.73,99220.0,308.22,308.9,307.62,307.73,99220.0
2023-03-08 10:20:00,307.89,309.64,307.65,309.34,104338.0,307.89,309.64,307.65,309.34,104338.0
2023-03-08 10:30:00,309.44,310.62,308.93,309.73,89312.0,309.44,310.62,308.93,309.73,89312.0
2023-03-08 10:40:00,309.79,309.9,308.3,308.31,40694.0,309.79,309.9,308.3,308.31,40694.0
2023-03-08 10:50:00,308.32,309.11,308.02,308.78,48134.0,308.32,309.11,308.02,308.78,48134.0
2023-03-08 11:00:00,308.88,310.74,308.77,310.31,74413.0,308.88,310.74,308.77,310.31,74413.0
2023-03-08 11:10:00,310.33,310.68,309.3,309.3,53884.0,310.33,310.68,309.3,309.3,53884.0
2023-03-08 11:20:00,309.27,310.04,309.2,309.55,26707.0,309.27,310.04,309.2,309.55,26707.0
2023-03-08 11:30:00,309.61,309.9,308.8,309.9,69597.0,309.61,309.9,308.8,309.9,69597.0
2023-03-08 11:40:00,309.9,311.4,309.59,311.23,65452.0,309.9,311.4,309.59,311.23,65452.0
2023-03-08 11:50:00,311.1,311.32,310.39,310.59,69509.0,311.1,311.32,310.39,310.59,69509.0
2023-03-08 12:00:00,310.68,310.73,309.54,309.63,35250.0,310.68,310.73,309.54,309.63,35250.0
2023-03-08 12:10:00,309.59,309.92,309.25,309.73,28821.0,309.59,309.92,309.25,309.73,28821.0
2023-03-08 12:20:00,309.86,310.0,309.08,309.36,20967.0,309.86,310.0,309.08,309.36,20967.0
2023-03-08 12:30:00,309.22,309.52,308.83,309.4,33376.0,309.22,309.52,308.83,309.4,33376.0
2023-03-08 12:40:00,309.51,309.89,309.26,309.59,14785.0,309.51,309.89,309.26,309.59,14785.0
2023-03-08 12:50:00,309.59,309.68,309.13,309.33,19710.0,309.59,309.68,309.13,309.33,19710.0
2023-03-08 13:00:00,309.45,309.54,308.3,308.57,40207.0,309.45,309.54,308.3,308.57,40207.0
2023-03-08 13:10:00,308.42,308.69,308.09,308.38,30781.0,308.42,308.69,308.09,308.38,30781.0
2023-03-08 13:20:00,308.39,308.73,307.82,308.02,44949.0,308.39,308.73,307.82,308.02,44949.0
2023-03-08 13:30:00,307.98,308.19,307.76,308.04,18942.0,307.98,308.19,307.76,308.04,18942.0
2023-03-08 13:40:00,307.94,308.36,307.77,308.19,25300.0,307.94,308.36,307.77,308.19,25300.0
2023-03-08 13:50:00,308.04,308.58,307.86,308.05,28179.0,308.04,308.58,307.86,308.05,28179.0
2023-03-08 14:00:00,308.01,308.89,308.01,308.78,14788.0,308.01,308.89,308.01,308.78,14788.0
2023-03-08 14:10:00,308.82,309.29,308.75,308.83,32255.0,308.82,309.29,308.75,308.83,32255.0
2023-03-08 14:20:00,309.03,309.41,308.9,309.3,17272.0,309.03,309.41,308.9,309.3,17272.0
2023-03-08 14:30:00,309.27,309.88,309.12,309.71,44127.0,309.27,309.88,309.12,309.71,44127.0
2023-03-08 14:40:00,309.8,310.15,309.48,310.15,31125.0,309.8,310.15,309.48,310.15,31125.0
2023-03-08 14:50:00,310.04,310.15,309.06,309.16,30787.0,310.04,310.15,309.06,309.16,30787.0
2023-03-08 15:00:00,309.18,309.32,308.61,308.98,33074.0,309.18,309.32,308.61,308.98,33074.0
2023-03-08 15:10:00,308.88,309.26,308.78,308.99,14645.0,308.88,309.26,308.78,308.99,14645.0
2023-03-08 15:20:00,309.07,309.36,308.63,309.06,31844.0,309.07,309.36,308.63,309.06,31844.0
2023-03-08 15:30:00,309.09,310.79,309.03,310.75,48371.0,309.09,310.79,309.03,310.75,48371.0
2023-03-08 15:40:00,310.81,311.5,310.5,311.18,113850.0,310.81,311.5,310.5,311.18,113850.0
2023-03-08 15:50:00,311.1,311.83,310.99,311.83,187235.0,311.1,311.83,310.99,311.83,187235.0
2023-03-09 09:30:00,312.08,312.51,309.33,310.04,205915.0,312.08,312.51,309.33,310.04,205915.0
2023-03-09 09:40:00,310.12,312.0,308.92,311.58,144927.0,310.12,312.0,308.92,311.58,144927.0
2023-03-09 09:50:00,311.72,312.25,310.96,311.7,89987.0,311.72,312.25,310.96,311.7,89987.0
2023-03-09 10:00:00,311.7,312.38,310.79,311.04,92653.0,311.7,312.38,310.79,311.04,92653.0
2023-03-09 10:10:00,310.92,311.01,307.76,308.33,163410.0,310.92,311.01,307.76,308.33,163410.0
2023-03-09 10:20:00,308.25,309.07,307.79,308.37,71007.0,308.25,309.07,307.79,308.37,71007.0
2023-03-09 10:30:00,308.31,309.17,308.19,308.6,97252.0,308.31,309.17,308.19,308.6,97252.0
2023-03-09 10:40:00,308.6,309.11,308.0,308.93,63770.0,308.6,309.11,308.0,308.93,63770.0
2023-03-09 10:50:00,308.89,308.9,306.73,307.02,95409.0,308.89,308.9,306.73,307.02,95409.0
2023-03-09 11:00:00,307.02,307.38,306.4,306.77,75640.0,307.02,307.38,306.4,306.77,75640.0
2023-03-09 11:10:00,306.59,307.32,306.45,306.89,58108.0,306.59,307.32,306.45,306.89,58108.0
2023-03-09 11:20:00,306.89,306.89,305.11,305.4,130860.0,306.89,306.89,305.11,305.4,130860.0
2023-03-09 11:30:00,305.27,305.65,304.8,304.93,87720.0,305.27,305.65,304.8,304.93,87720.0
2023-03-09 11:40:00,304.93,305.59,304.6,305.3,95647.0,304.93,305.59,304.6,305.3,95647.0
2023-03-09 11:50:00,305.33,305.53,304.5,304.73,65906.0,305.33,305.53,304.5,304.73,65906.0
2023-03-09 12:00:00,304.82,305.0,303.41,304.41,136711.0,304.82,305.0,303.41,304.41,136711.0
2023-03-09 12:10:00,304.43,304.8,303.9,304.17,85259.0,304.43,304.8,303.9,304.17,85259.0
2023-03-09 12:20:00,304.18,304.45,303.66,303.81,75272.0,304.18,304.45,303.66,303.81,75272.0
2023-03-09 12:30:00,303.76,304.01,302.63,302.76,74427.0,303.76,304.01,302.63,302.76,74427.0
2023-03-09 12:40:00,302.75,302.75,301.38,301.65,93003.0,302.75,302.75,301.38,301.65,93003.0
2023-03-09 12:50:00,301.7,302.56,301.58,302.03,66511.0,301.7,302.56,301.58,302.03,66511.0
2023-03-09 13:00:00,302.02,302.5,301.66,302.2,53141.0,302.02,302.5,301.66,302.2,53141.0
2023-03-09 13:10:00,302.17,302.17,300.9,300.93,75360.0,302.17,302.17,300.9,300.93,75360.0
2023-03-09 13:20:00,301.03,301.25,299.52,299.52,127112.0,301.03,301.25,299.52,299.52,127112.0
2023-03-09 13:30:00,299.52,299.66,297.93,298.37,181338.0,299.52,299.66,297.93,298.37,181338.0
2023-03-09 13:40:00,298.38,298.81,296.69,296.72,103505.0,298.38,298.81,296.69,296.72,103505.0
2023-03-09 13:50:00,296.73,297.29,296.19,296.65,186478.0,296.73,297.29,296.19,296.65,186478.0
2023-03-09 14:00:00,296.59,296.59,294.9,296.27,264499.0,296.59,296.59,294.9,296.27,264499.0
2023-03-09 14:10:00,296.32,296.87,296.06,296.63,101103.0,296.32,296.87,296.06,296.63,101103.0
2023-03-09 14:20:00,296.69,297.8,296.4,296.84,119843.0,296.69,297.8,296.4,296.84,119843.0
2023-03-09 14:30:00,296.8,297.79,296.32,297.73,134988.0,296.8,297.79,296.32,297.73,134988.0
2023-03-09 14:40:00,297.78,298.52,296.32,296.57,111568.0,297.78,298.52,296.32,296.57,111568.0
2023-03-09 14:50:00,296.51,297.12,296.02,296.29,79327.0,296.51,297.12,296.02,296.29,79327.0
2023-03-09 15:00:00,296.25,296.9,296.24,296.89,87295.0,296.25,296.9,296.24,296.89,87295.0
2023-03-09 15:10:00,296.84,297.11,295.03,295.13,136327.0,296.84,297.11,295.03,295.13,136327.0
2023-03-09 15:20:00,295.21,296.99,294.88,296.48,178599.0,295.21,296.99,294.88,296.48,178599.0
2023-03-09 15:30:00,296.47,297.55,296.05,296.96,153189.0,296.47,297.55,296.05,296.96,153189.0
2023-03-09 15:40:00,297.0,297.57,296.07,297.2,178618.0,297.0,297.57,296.07,297.2,178618.0
2023-03-09 15:50:00,297.05,298.61,296.99,297.74,393003.0,297.05,298.61,296.99,297.74,393003.0
2023-03-10 09:30:00,297.91,298.79,294.33,294.5,238048.0,297.91,298.79,294.33,294.5,238048.0
2023-03-10 09:40:00,294.59,295.32,292.5,292.99,168934.0,294.59,295.32,292.5,292.99,168934.0
2023-03-10 09:50:00,292.99,295.86,292.39,295.3,142339.0,292.99,295.86,292.39,295.3,142339.0
2023-03-10 10:00:00,295.3,298.61,295.3,298.3,205689.0,295.3,298.61,295.3,298.3,205689.0
2023-03-10 10:10:00,298.3,298.48,296.55,296.75,155942.0,298.3,298.48,296.55,296.75,155942.0
2023-03-10 10:20:00,296.67,297.13,294.43,294.78,87637.0,296.67,297.13,294.43,294.78,87637.0
2023-03-10 10:30:00,294.82,296.11,294.44,294.82,66815.0,294.82,296.11,294.44,294.82,66815.0
2023-03-10 10:40:00,294.67,295.27,292.96,293.23,70079.0,294.67,295.27,292.96,293.23,70079.0
2023-03-10 10:50:00,293.25,296.59,293.0,296.3,114433.0,293.25,296.59,293.0,296.3,114433.0
2023-03-10 11:00:00,296.27,297.06,295.71,296.85,65167.0,296.27,297.06,295.71,296.85,65167.0
2023-03-10 11:10:00,296.99,297.55,295.36,295.94,54373.0,296.99,297.55,295.36,295.94,54373.0
2023-03-10 11:20:00,295.91,297.36,295.79,297.08,88008.0,295.91,297.36,295.79,297.08,88008.0
2023-03-10 11:30:00,297.08,297.85,296.34,296.53,110681.0,297.08,297.85,296.34,296.53,110681.0
2023-03-10 11:40:00,296.67,296.9,294.3,294.72,85788.0,296.67,296.9,294.3,294.72,85788.0
2023-03-10 11:50:00,294.65,294.67,293.41,293.75,76871.0,294.65,294.67,293.41,293.75,76871.0
2023-03-10 12:00:00,293.75,294.17,292.72,292.83,67752.0,293.75,294.17,292.72,292.83,67752.0
2023-03-10 12:10:00,292.67,293.04,292.13,292.46,86539.0,292.67,293.04,292.13,292.46,86539.0
2023-03-10 12:20:00,292.35,292.97,292.13,292.97,43352.0,292.35,292.97,292.13,292.97,43352.0
2023-03-10 12:30:00,293.12,294.71,292.69,294.17,40926.0,293.12,294.71,292.69,294.17,40926.0
2023-03-10 12:40:00,294.08,294.13,292.56,293.15,28738.0,294.08,294.13,292.56,293.15,28738.0
2023-03-10 12:50:00,293.17,293.31,291.74,291.89,46323.0,293.17,293.31,291.74,291.89,46323.0
2023-03-10 13:00:00,291.86,292.27,291.16,291.43,61444.0,291.86,292.27,291.16,291.43,61444.0
2023-03-10 13:10:00,291.44,291.46,290.21,290.49,53742.0,291.44,291.46,290.21,290.49,53742.0
2023-03-10 13:20:00,290.49,291.05,289.67,290.83,97375.0,290.49,291.05,289.67,290.83,97375.0
2023-03-10 13:30:00,290.82,291.24,290.07,290.3,95072.0,290.82,291.24,290.07,290.3,95072.0
2023-03-10 13:40:00,290.3,290.49,289.46,289.64,53015.0,290.3,290.49,289.46,289.64,53015.0
2023-03-10 13:50:00,289.55,289.75,289.0,289.55,84872.0,289.55,289.75,289.0,289.55,84872.0
2023-03-10 14:00:00,289.55,291.91,289.54,291.88,81379.0,289.55,291.91,289.54,291.88,81379.0
2023-03-10 14:10:00,292.0,292.55,290.71,291.58,48348.0,292.0,292.55,290.71,291.58,48348.0
2023-03-10 14:20:00,291.58,291.75,290.86,291.19,26366.0,291.58,291.75,290.86,291.19,26366.0
2023-03-10 14:30:00,291.19,292.6,291.19,292.23,59873.0,291.19,292.6,291.19,292.23,59873.0
2023-03-10 14:40:00,292.09,293.41,291.69,293.36,61564.0,292.09,293.41,291.69,293.36,61564.0
2023-03-10 14:50:00,293.38,293.5,291.82,292.2,84799.0,293.38,293.5,291.82,292.2,84799.0
2023-03-10 15:00:00,292.36,292.52,290.9,291.84,87852.0,292.36,292.52,290.9,291.84,87852.0
2023-03-10 15:10:00,291.83,292.14,290.6,290.78,75442.0,291.83,292.14,290.6,290.78,75442.0
2023-03-10 15:20:00,290.65,291.96,290.47,291.8,56382.0,290.65,291.96,290.47,291.8,56382.0
2023-03-10 15:30:00,291.62,291.88,290.85,290.87,69977.0,291.62,291.88,290.85,290.87,69977.0
2023-03-10 15:40:00,290.91,291.25,290.19,291.08,137283.0,290.91,291.25,290.19,291.08,137283.0
2023-03-10 15:50:00,291.08,292.89,291.02,292.8,264897.0,291.08,292.89,291.02,292.8,264897.0
2023-03-13 09:30:00,287.34,288.89,285.33,287.0,241462.0,287.34,288.89,285.33,287.0,241462.0
2023-03-13 09:40:00,287.09,290.62,285.86,290.38,133563.0,287.09,290.62,285.86,290.38,133563.0
2023-03-13 09:50:00,290.47,293.47,290.03,292.09,184813.0,290.47,293.47,290.03,292.09,184813.0
2023-03-13 10:00:00,292.01,293.96,290.97,292.76,222910.0,292.01,293.96,290.97,292.76,222910.0
2023-03-13 10:10:00,292.74,293.27,289.24,289.52,98286.0,292.74,293.27,289.24,289.52,98286.0
2023-03-13 10:20:00,289.74,291.45,289.22,290.61,69504.0,289.74,291.45,289.22,290.61,69504.0
2023-03-13 10:30:00,290.84,292.84,290.47,291.0,111270.0,290.84,292.84,290.47,291.0,111270.0
2023-03-13 10:40:00,291.11,293.5,290.9,292.3,129490.0,291.11,293.5,290.9,292.3,129490.0
2023-03-13 10:50:00,292.44,295.3,291.23,295.29,198188.0,292.44,295.3,291.23,295.29,198188.0
2023-03-13 11:00:00,295.39,296.65,293.12,294.04,283033.0,295.39,296.65,293.12,294.04,283033.0
2023-03-13 11:10:00,294.19,297.64,294.19,297.27,146977.0,294.19,297.64,294.19,297.27,146977.0
2023-03-13 11:20:00,297.31,297.99,295.76,297.75,140190.0,297.31,297.99,295.76,297.75,140190.0
2023-03-13 11:30:00,297.83,298.09,295.3,295.74,104900.0,297.83,298.09,295.3,295.74,104900.0
2023-03-13 11:40:00,295.8,299.24,295.8,298.9,124787.0,295.8,299.24,295.8,298.9,124787.0
2023-03-13 11:50:00,298.87,298.87,296.37,297.95,103337.0,298.87,298.87,296.37,297.95,103337.0
2023-03-13 12:00:00,297.95,299.08,296.76,298.27,100147.0,297.95,299.08,296.76,298.27,100147.0
2023-03-13 12:10:00,298.12,298.45,296.5,296.61,43365.0,298.12,298.45,296.5,296.61,43365.0
2023-03-13 12:20:00,296.61,296.89,295.2,296.0,52771.0,296.61,296.89,295.2,296.0,52771.0
2023-03-13 12:30:00,295.85,296.77,295.25,296.19,31393.0,295.85,296.77,295.25,296.19,31393.0
2023-03-13 12:40:00,296.08,297.09,294.4,294.97,55858.0,296.08,297.09,294.4,294.97,55858.0
2023-03-13 12:50:00,294.91,295.56,294.14,294.63,44983.0,294.91,295.56,294.14,294.63,44983.0
2023-03-13 13:00:00,294.75,295.16,294.0,295.0,33679.0,294.75,295.16,294.0,295.0,33679.0
2023-03-13 13:10:00,295.1,295.23,294.0,294.28,52459.0,295.1,295.23,294.0,294.28,52459.0
2023-03-13 13:20:00,294.15,295.2,293.73,294.71,39450.0,294.15,295.2,293.73,294.71,39450.0
2023-03-13 13:30:00,294.75,296.47,293.85,295.82,40308.0,294.75,296.47,293.85,295.82,40308.0
2023-03-13 13:40:00,296.0,296.26,295.02,295.12,38423.0,296.0,296.26,295.02,295.12,38423.0
2023-03-13 13:50:00,295.09,295.88,294.99,295.77,27443.0,295.09,295.88,294.99,295.77,27443.0
2023-03-13 14:00:00,295.78,297.08,295.78,296.01,48608.0,295.78,297.08,295.78,296.01,48608.0
2023-03-13 14:10:00,296.01,297.39,295.98,296.99,47815.0,296.01,297.39,295.98,296.99,47815.0
2023-03-13 14:20:00,296.95,298.22,296.73,297.28,79609.0,296.95,298.22,296.73,297.28,79609.0
2023-03-13 14:30:00,297.28,298.62,296.43,296.75,46126.0,297.28,298.62,296.43,296.75,46126.0
2023-03-13 14:40:00,296.94,297.81,296.49,297.14,49136.0,296.94,297.81,296.49,297.14,49136.0
2023-03-13 14:50:00,297.02,297.99,296.69,297.91,41814.0,297.02,297.99,296.69,297.91,41814.0
2023-03-13 15:00:00,297.98,298.25,296.32,296.87,85936.0,297.98,298.25,296.32,296.87,85936.0
2023-03-13 15:10:00,296.86,298.36,296.84,297.01,89915.0,296.86,298.36,296.84,297.01,89915.0
2023-03-13 15:20:00,296.98,296.98,294.05,294.89,82764.0,296.98,296.98,294.05,294.89,82764.0
2023-03-13 15:30:00,294.5,295.72,294.5,295.27,94976.0,294.5,295.72,294.5,295.27,94976.0
2023-03-13 15:40:00,295.34,295.99,294.45,294.49,73920.0,295.34,295.99,294.45,294.49,73920.0
2023-03-13 15:50:00,294.39,294.44,293.3,293.47,276039.0,294.39,294.44,293.3,293.47,276039.0
2023-03-14 09:30:00,296.21,297.45,294.68,296.15,214945.0,296.21,297.45,294.68,296.15,214945.0
2023-03-14 09:40:00,296.15,296.15,292.68,292.68,163367.0,296.15,296.15,292.68,292.68,163367.0
2023-03-14 09:50:00,292.7,293.19,291.1,292.63,227990.0,292.7,293.19,291.1,292.63,227990.0
2023-03-14 10:00:00,292.79,293.16,291.79,292.01,175448.0,292.79,293.16,291.79,292.01,175448.0
2023-03-14 10:10:00,292.07,294.45,291.89,293.75,210090.0,292.07,294.45,291.89,293.75,210090.0
2023-03-14 10:20:00,293.81,295.27,293.63,294.71,154086.0,293.81,295.27,293.63,294.71,154086.0
2023-03-14 10:30:00,294.6,295.6,293.55,293.69,131617.0,294.6,295.6,293.55,293.69,131617.0
2023-03-14 10:40:00,293.7,294.12,292.71,293.91,90158.0,293.7,294.12,292.71,293.91,90158.0
2023-03-14 10:50:00,293.83,295.31,293.61,294.27,106121.0,293.83,295.31,293.61,294.27,106121.0
2023-03-14 11:00:00,294.37,295.18,294.21,294.94,67801.0,294.37,295.18,294.21,294.94,67801.0
2023-03-14 11:10:00,294.83,295.06,294.39,295.01,73894.0,294.83,295.06,294.39,295.01,73894.0
2023-03-14 11:20:00,295.01,295.5,294.25,294.29,118675.0,295.01,295.5,294.25,294.29,118675.0
2023-03-14 11:30:00,294.41,294.5,293.15,294.04,52218.0,294.41,294.5,293.15,294.04,52218.0
2023-03-14 11:40:00,294.09,294.34,293.29,293.67,53848.0,294.09,294.34,293.29,293.67,53848.0
2023-03-14 11:50:00,293.76,295.09,293.7,294.67,62433.0,293.76,295.09,293.7,294.67,62433.0
2023-03-14 12:00:00,294.7,295.13,294.22,294.8,36865.0,294.7,295.13,294.22,294.8,36865.0
2023-03-14 12:10:00,294.8,295.01,294.12,294.32,34435.0,294.8,295.01,294.12,294.32,34435.0
2023-03-14 12:20:00,294.15,294.8,293.82,294.67,38709.0,294.15,294.8,293.82,294.67,38709.0
2023-03-14 12:30:00,294.59,296.16,294.45,295.73,85517.0,294.59,296.16,294.45,295.73,85517.0
2023-03-14 12:40:00,295.62,297.07,294.92,297.04,75483.0,295.62,297.07,294.92,297.04,75483.0
2023-03-14 12:50:00,296.95,297.1,295.4,295.85,53562.0,296.95,297.1,295.4,295.85,53562.0
2023-03-14 13:00:00,295.75,296.47,294.69,294.72,51658.0,295.75,296.47,294.69,294.72,51658.0
2023-03-14 13:10:00,294.63,294.71,292.46,293.31,82099.0,294.63,294.71,292.46,293.31,82099.0
2023-03-14 13:20:00,293.27,295.18,293.06,294.94,88993.0,293.27,295.18,293.06,294.94,88993.0
2023-03-14 13:30:00,294.83,295.14,293.95,294.74,50924.0,294.83,295.14,293.95,294.74,50924.0
2023-03-14 13:40:00,294.59,294.95,293.2,294.1,40806.0,294.59,294.95,293.2,294.1,40806.0
2023-03-14 13:50:00,293.95,294.19,293.01,293.85,28013.0,293.95,294.19,293.01,293.85,28013.0
2023-03-14 14:00:00,293.83,294.1,292.1,292.8,47765.0,293.83,294.1,292.1,292.8,47765.0
2023-03-14 14:10:00,292.72,293.11,291.47,292.07,43072.0,292.72,293.11,291.47,292.07,43072.0
2023-03-14 14:20:00,292.05,293.5,291.71,293.17,36702.0,292.05,293.5,291.71,293.17,36702.0
2023-03-14 14:30:00,293.21,293.65,292.84,292.85,47544.0,293.21,293.65,292.84,292.85,47544.0
2023-03-14 14:40:00,292.97,293.03,292.06,292.37,47182.0,292.97,293.03,292.06,292.37,47182.0
2023-03-14 14:50:00,292.31,293.09,291.5,291.69,51898.0,292.31,293.09,291.5,291.69,51898.0
2023-03-14 15:00:00,291.87,292.58,291.12,291.32,79049.0,291.87,292.58,291.12,291.32,79049.0
2023-03-14 15:10:00,291.31,291.52,290.31,291.45,109613.0,291.31,291.52,290.31,291.45,109613.0
2023-03-14 15:20:00,291.54,291.79,290.86,291.34,48977.0,291.54,291.79,290.86,291.34,48977.0
2023-03-14 15:30:00,291.15,292.87,290.97,292.5,64400.0,291.15,292.87,290.97,292.5,64400.0
2023-03-14 15:40:00,292.45,293.67,292.3,293.34,99947.0,292.45,293.67,292.3,293.34,99947.0
2023-03-14 15:50:00,293.4,295.16,293.36,295.0,263123.0,293.4,295.16,293.36,295.0,263123.0
2023-03-15 09:30:00,292.51,295.97,292.28,295.21,278128.0,292.51,295.97,292.28,295.21,278128.0
2023-03-15 09:40:00,295.2,297.12,294.28,296.13,173652.0,295.2,297.12,294.28,296.13,173652.0
2023-03-15 09:50:00,296.04,297.1,295.22,296.03,147235.0,296.04,297.1,295.22,296.03,147235.0
2023-03-15 10:00:00,295.74,299.29,295.4,298.14,334248.0,295.74,299.29,295.4,298.14,334248.0
2023-03-15 10:10:00,298.4,298.58,295.36,296.55,193191.0,298.4,298.58,295.36,296.55,193191.0
2023-03-15 10:20:00,296.74,297.71,296.06,296.95,98260.0,296.74,297.71,296.06,296.95,98260.0
2023-03-15 10:30:00,296.85,297.65,295.47,295.67,88744.0,296.85,297.65,295.47,295.67,88744.0
2023-03-15 10:40:00,295.7,296.27,295.04,295.3,79566.0,295.7,296.27,295.04,295.3,79566.0
2023-03-15 10:50:00,295.36,297.79,294.41,297.5,109114.0,295.36,297.79,294.41,297.5,109114.0
2023-03-15 11:00:00,297.59,298.3,296.41,297.49,139143.0,297.59,298.3,296.41,297.49,139143.0
2023-03-15 11:10:00,297.57,299.67,297.39,299.3,148505.0,297.57,299.67,297.39,299.3,148505.0
2023-03-15 11:20:00,299.26,300.13,298.34,299.56,165990.0,299.26,300.13,298.34,299.56,165990.0
2023-03-15 11:30:00,299.48,300.34,299.09,299.61,124172.0,299.48,300.34,299.09,299.61,124172.0
2023-03-15 11:40:00,299.55,302.5,299.54,301.97,195501.0,299.55,302.5,299.54,301.97,195501.0
2023-03-15 11:50:00,302.07,302.36,301.32,301.67,106782.0,302.07,302.36,301.32,301.67,106782.0
2023-03-15 12:00:00,301.8,302.69,300.63,300.76,158524.0,301.8,302.69,300.63,300.76,158524.0
2023-03-15 12:10:00,300.7,302.59,300.47,301.58,121248.0,300.7,302.59,300.47,301.58,121248.0
2023-03-15 12:20:00,301.52,301.7,299.66,300.01,96338.0,301.52,301.7,299.66,300.01,96338.0
2023-03-15 12:30:00,300.0,300.48,298.56,298.85,91163.0,300.0,300.48,298.56,298.85,91163.0
2023-03-15 12:40:00,298.67,299.34,298.49,298.72,68918.0,298.67,299.34,298.49,298.72,68918.0
2023-03-15 12:50:00,298.77,298.87,297.65,298.75,67918.0,298.77,298.87,297.65,298.75,67918.0
2023-03-15 13:00:00,298.53,299.81,298.11,299.46,90398.0,298.53,299.81,298.11,299.46,90398.0
2023-03-15 13:10:00,299.55,301.28,299.54,301.08,108735.0,299.55,301.28,299.54,301.08,108735.0
2023-03-15 13:20:00,301.07,302.26,300.92,301.91,107322.0,301.07,302.26,300.92,301.91,107322.0
2023-03-15 13:30:00,301.82,302.97,301.44,302.26,111564.0,301.82,302.97,301.44,302.26,111564.0
2023-03-15 13:40:00,302.26,302.36,300.91,301.4,70578.0,302.26,302.36,300.91,301.4,70578.0
2023-03-15 13:50:00,301.33,303.6,301.32,303.24,103768.0,301.33,303.6,301.32,303.24,103768.0
2023-03-15 14:00:00,303.17,303.76,301.32,301.55,127649.0,303.17,303.76,301.32,301.55,127649.0
2023-03-15 14:10:00,301.48,302.76,300.6,302.48,119998.0,301.48,302.76,300.6,302.48,119998.0
2023-03-15 14:20:00,302.31,305.92,302.19,305.13,163835.0,302.31,305.92,302.19,305.13,163835.0
2023-03-15 14:30:00,305.04,306.2,303.74,304.61,148968.0,305.04,306.2,303.74,304.61,148968.0
2023-03-15 14:40:00,304.61,305.15,304.05,304.3,79849.0,304.61,305.15,304.05,304.3,79849.0
2023-03-15 14:50:00,304.22,305.9,303.71,305.9,135683.0,304.22,305.9,303.71,305.9,135683.0
2023-03-15 15:00:00,305.9,306.2,304.02,304.13,119278.0,305.9,306.2,304.02,304.13,119278.0
2023-03-15 15:10:00,304.13,305.55,303.81,304.91,109733.0,304.13,305.55,303.81,304.91,109733.0
2023-03-15 15:20:00,304.7,306.21,304.53,305.8,157655.0,304.7,306.21,304.53,305.8,157655.0
2023-03-15 15:30:00,305.72,306.31,303.75,304.05,120217.0,305.72,306.31,303.75,304.05,120217.0
2023-03-15 15:40:00,304.02,304.35,302.9,304.25,167515.0,304.02,304.35,302.9,304.25,167515.0
2023-03-15 15:50:00,303.98,304.19,302.0,303.81,438655.0,303.98,304.19,302.0,303.81,438655.0
2023-03-16 09:30:00,304.29,305.0,302.2,303.49,179166.0,304.29,305.0,302.2,303.49,179166.0
2023-03-16 09:40:00,303.59,304.9,302.12,303.01,135094.0,303.59,304.9,302.12,303.01,135094.0
2023-03-16 09:50:00,303.11,304.35,302.46,304.01,89399.0,303.11,304.35,302.46,304.01,89399.0
2023-03-16 10:00:00,303.89,305.15,301.71,301.9,117720.0,303.89,305.15,301.71,301.9,117720.0
2023-03-16 10:10:00,301.91,303.8,301.91,303.0,74622.0,301.91,303.8,301.91,303.0,74622.0
2023-03-16 10:20:00,302.94,304.35,302.32,304.12,59783.0,302.94,304.35,302.32,304.12,59783.0
2023-03-16 10:30:00,304.2,305.11,303.7,304.93,57085.0,304.2,305.11,303.7,304.93,57085.0
2023-03-16 10:40:00,304.96,308.48,304.96,307.88,163033.0,304.96,308.48,304.96,307.88,163033.0
2023-03-16 10:50:00,307.93,309.41,307.52,309.02,154051.0,307.93,309.41,307.52,309.02,154051.0
2023-03-16 11:00:00,308.95,310.3,307.82,310.05,132191.0,308.95,310.3,307.82,310.05,132191.0
2023-03-16 11:10:00,310.01,312.44,309.9,312.16,214537.0,310.01,312.44,309.9,312.16,214537.0
2023-03-16 11:20:00,312.16,313.99,311.78,313.8,297365.0,312.16,313.99,311.78,313.8,297365.0
2023-03-16 11:30:00,313.74,314.22,312.58,313.58,275776.0,313.74,314.22,312.58,313.58,275776.0
2023-03-16 11:40:00,313.66,315.15,313.65,314.25,141054.0,313.66,315.15,313.65,314.25,141054.0
2023-03-16 11:50:00,314.3,315.46,313.54,314.93,111704.0,314.3,315.46,313.54,314.93,111704.0
2023-03-16 12:00:00,314.85,316.6,314.67,315.03,215006.0,314.85,316.6,314.67,315.03,215006.0
2023-03-16 12:10:00,315.13,315.13,313.54,314.57,184068.0,315.13,315.13,313.54,314.57,184068.0
2023-03-16 12:20:00,314.5,314.89,313.83,314.71,100302.0,314.5,314.89,313.83,314.71,100302.0
2023-03-16 12:30:00,314.63,314.71,313.65,314.43,51325.0,314.63,314.71,313.65,314.43,51325.0
2023-03-16 12:40:00,314.26,315.31,313.75,315.23,78911.0,314.26,315.31,313.75,315.23,78911.0
2023-03-16 12:50:00,315.29,316.23,315.01,315.84,102961.0,315.29,316.23,315.01,315.84,102961.0
2023-03-16 13:00:00,315.9,316.09,315.39,315.73,53514.0,315.9,316.09,315.39,315.73,53514.0
2023-03-16 13:10:00,315.63,315.63,313.91,314.19,84595.0,315.63,315.63,313.91,314.19,84595.0
2023-03-16 13:20:00,314.1,314.66,313.62,313.62,67378.0,314.1,314.66,313.62,313.62,67378.0
2023-03-16 13:30:00,313.74,314.26,312.86,313.53,120903.0,313.74,314.26,312.86,313.53,120903.0
2023-03-16 13:40:00,313.53,313.84,313.1,313.39,43443.0,313.53,313.84,313.1,313.39,43443.0
2023-03-16 13:50:00,313.48,313.55,312.67,313.13,52329.0,313.48,313.55,312.67,313.13,52329.0
2023-03-16 14:00:00,313.05,313.16,312.18,312.42,64827.0,313.05,313.16,312.18,312.42,64827.0
2023-03-16 14:10:00,312.52,312.8,311.25,312.02,129460.0,312.52,312.8,311.25,312.02,129460.0
2023-03-16 14:20:00,311.9,312.44,310.96,311.74,93142.0,311.9,312.44,310.96,311.74,93142.0
2023-03-16 14:30:00,311.77,311.79,310.36,310.58,130361.0,311.77,311.79,310.36,310.58,130361.0
2023-03-16 14:40:00,310.65,312.18,310.64,311.31,119985.0,310.65,312.18,310.64,311.31,119985.0
2023-03-16 14:50:00,311.25,311.68,310.77,311.17,113447.0,311.25,311.68,310.77,311.17,113447.0
2023-03-16 15:00:00,311.11,311.44,310.46,310.74,110050.0,311.11,311.44,310.46,310.74,110050.0
2023-03-16 15:10:00,310.77,311.29,310.2,311.18,132630.0,310.77,311.29,310.2,311.18,132630.0
2023-03-16 15:20:00,311.16,311.75,310.83,311.45,115198.0,311.16,311.75,310.83,311.45,115198.0
2023-03-16 15:30:00,311.45,311.6,310.56,310.69,96402.0,311.45,311.6,310.56,310.69,96402.0
2023-03-16 15:40:00,310.74,311.3,309.65,309.74,152658.0,310.74,311.3,309.65,309.74,152658.0
2023-03-16 15:50:00,309.75,310.27,308.92,309.93,375921.0,309.75,310.27,308.92,309.93,375921.0
2023-03-17 09:30:00,309.55,310.76,307.17,308.17,573207.0,309.55,310.76,307.17,308.17,573207.0
2023-03-17 09:40:00,308.05,308.25,305.56,305.89,148862.0,308.05,308.25,305.56,305.89,148862.0
2023-03-17 09:50:00,305.89,307.59,305.4,306.85,154491.0,305.89,307.59,305.4,306.85,154491.0
2023-03-17 10:00:00,306.99,309.82,306.88,307.12,125166.0,306.99,309.82,306.88,307.12,125166.0
2023-03-17 10:10:00,306.95,307.35,305.28,305.45,84392.0,306.95,307.35,305.28,305.45,84392.0
2023-03-17 10:20:00,305.49,305.97,303.05,303.1,114426.0,305.49,305.97,303.05,303.1,114426.0
2023-03-17 10:30:00,303.06,303.62,301.81,302.5,183327.0,303.06,303.62,301.81,302.5,183327.0
2023-03-17 10:40:00,302.58,302.83,301.11,301.92,103931.0,302.58,302.83,301.11,301.92,103931.0
2023-03-17 10:50:00,301.99,303.59,301.41,303.37,106191.0,301.99,303.59,301.41,303.37,106191.0
2023-03-17 11:00:00,303.47,304.8,302.66,304.49,98191.0,303.47,304.8,302.66,304.49,98191.0
2023-03-17 11:10:00,304.49,305.32,304.24,304.39,71381.0,304.49,305.32,304.24,304.39,71381.0
2023-03-17 11:20:00,304.5,304.8,302.2,303.37,68673.0,304.5,304.8,302.2,303.37,68673.0
2023-03-17 11:30:00,303.24,303.68,302.2,302.33,54292.0,303.24,303.68,302.2,302.33,54292.0
2023-03-17 11:40:00,302.48,304.03,302.01,303.82,50605.0,302.48,304.03,302.01,303.82,50605.0
2023-03-17 11:50:00,303.97,304.1,303.19,303.21,97371.0,303.97,304.1,303.19,303.21,97371.0
2023-03-17 12:00:00,303.29,304.01,303.04,303.9,68713.0,303.29,304.01,303.04,303.9,68713.0
2023-03-17 12:10:00,303.9,304.01,302.73,302.79,38474.0,303.9,304.01,302.73,302.79,38474.0
2023-03-17 12:20:00,302.95,304.27,302.77,303.76,48209.0,302.95,304.27,302.77,303.76,48209.0
2023-03-17 12:30:00,303.87,304.83,303.38,303.59,73045.0,303.87,304.83,303.38,303.59,73045.0
2023-03-17 12:40:00,303.71,304.01,302.41,302.5,34134.0,303.71,304.01,302.41,302.5,34134.0
2023-03-17 12:50:00,302.61,303.21,302.15,302.69,51712.0,302.61,303.21,302.15,302.69,51712.0
2023-03-17 13:00:00,302.74,303.9,302.63,303.61,36953.0,302.74,303.9,302.63,303.61,36953.0
2023-03-17 13:10:00,303.64,304.09,302.79,303.24,25214.0,303.64,304.09,302.79,303.24,25214.0
2023-03-17 13:20:00,303.3,303.89,303.03,303.39,15742.0,303.3,303.89,303.03,303.39,15742.0
2023-03-17 13:30:00,303.35,303.98,302.85,303.19,20227.0,303.35,303.98,302.85,303.19,20227.0
2023-03-17 13:40:00,303.25,303.93,302.73,303.52,31713.0,303.25,303.93,302.73,303.52,31713.0
2023-03-17 13:50:00,303.47,304.0,303.36,304.0,46073.0,303.47,304.0,303.36,304.0,46073.0
2023-03-17 14:00:00,304.04,304.48,303.5,303.56,80327.0,304.04,304.48,303.5,303.56,80327.0
2023-03-17 14:10:00,303.5,303.62,302.5,302.54,63532.0,303.5,303.62,302.5,302.54,63532.0
2023-03-17 14:20:00,302.6,302.8,301.39,301.47,53105.0,302.6,302.8,301.39,301.47,53105.0
2023-03-17 14:30:00,301.35,301.74,300.75,301.04,75362.0,301.35,301.74,300.75,301.04,75362.0
2023-03-17 14:40:00,300.98,301.13,300.04,300.54,108731.0,300.98,301.13,300.04,300.54,108731.0
2023-03-17 14:50:00,300.52,301.31,300.0,301.16,90804.0,300.52,301.31,300.0,301.16,90804.0
2023-03-17 15:00:00,301.22,301.5,300.71,301.3,57631.0,301.22,301.5,300.71,301.3,57631.0
2023-03-17 15:10:00,301.31,303.26,301.19,302.94,92781.0,301.31,303.26,301.19,302.94,92781.0
2023-03-17 15:20:00,302.97,303.04,302.26,302.73,59055.0,302.97,303.04,302.26,302.73,59055.0
2023-03-17 15:30:00,302.81,302.81,301.69,302.17,65812.0,302.81,302.81,301.69,302.17,65812.0
2023-03-17 15:40:00,302.19,303.05,302.06,302.29,59835.0,302.19,303.05,302.06,302.29,59835.0
2023-03-17 15:50:00,302.24,303.83,302.24,303.5,336488.0,302.24,303.83,302.24,303.5,336488.0
2023-03-20 09:30:00,300.21,301.0,296.0,297.69,294285.0,300.21,301.0,296.0,297.69,294285.0
2023-03-20 09:40:00,297.67,300.1,297.4,299.68,176974.0,297.67,300.1,297.4,299.68,176974.0
2023-03-20 09:50:00,299.64,300.68,298.65,299.37,81390.0,299.64,300.68,298.65,299.37,81390.0
2023-03-20 10:00:00,299.45,301.19,299.35,299.46,147128.0,299.45,301.19,299.35,299.46,147128.0
2023-03-20 10:10:00,299.65,302.31,299.44,301.47,110593.0,299.65,302.31,299.44,301.47,110593.0
2023-03-20 10:20:00,301.52,303.5,301.37,302.9,152605.0,301.52,303.5,301.37,302.9,152605.0
2023-03-20 10:30:00,303.19,305.2,302.6,305.0,138075.0,303.19,305.2,302.6,305.0,138075.0
2023-03-20 10:40:00,305.07,306.24,304.7,306.16,102514.0,305.07,306.24,304.7,306.16,102514.0
2023-03-20 10:50:00,306.17,306.8,305.14,306.74,64874.0,306.17,306.8,305.14,306.74,64874.0
2023-03-20 11:00:00,306.73,307.5,306.61,307.3,106297.0,306.73,307.5,306.61,307.3,106297.0
2023-03-20 11:10:00,307.18,307.26,306.41,306.79,64072.0,307.18,307.26,306.41,306.79,64072.0
2023-03-20 11:20:00,306.82,306.96,305.64,306.37,64319.0,306.82,306.96,305.64,306.37,64319.0
2023-03-20 11:30:00,306.5,306.63,305.5,305.8,53165.0,306.5,306.63,305.5,305.8,53165.0
2023-03-20 11:40:00,305.7,306.07,305.39,305.65,45247.0,305.7,306.07,305.39,305.65,45247.0
2023-03-20 11:50:00,305.54,305.63,303.79,303.88,59994.0,305.54,305.63,303.79,303.88,59994.0
2023-03-20 12:00:00,303.88,304.16,303.2,303.32,58811.0,303.88,304.16,303.2,303.32,58811.0
2023-03-20 12:10:00,303.33,303.44,301.83,302.04,93115.0,303.33,303.44,301.83,302.04,93115.0
2023-03-20 12:20:00,302.07,302.38,301.59,302.12,55052.0,302.07,302.38,301.59,302.12,55052.0
2023-03-20 12:30:00,302.1,302.88,301.53,302.8,60498.0,302.1,302.88,301.53,302.8,60498.0
2023-03-20 12:40:00,302.83,303.14,302.3,302.85,46874.0,302.83,303.14,302.3,302.85,46874.0
2023-03-20 12:50:00,302.88,304.1,302.86,303.93,53202.0,302.88,304.1,302.86,303.93,53202.0
2023-03-20 13:00:00,304.02,305.01,303.79,304.6,50595.0,304.02,305.01,303.79,304.6,50595.0
2023-03-20 13:10:00,304.52,304.97,304.34,304.6,49179.0,304.52,304.97,304.34,304.6,49179.0
2023-03-20 13:20:00,304.6,304.62,304.17,304.38,38859.0,304.6,304.62,304.17,304.38,38859.0
2023-03-20 13:30:00,304.38,304.85,304.31,304.64,53910.0,304.38,304.85,304.31,304.64,53910.0
2023-03-20 13:40:00,304.75,305.06,304.52,304.52,48250.0,304.75,305.06,304.52,304.52,48250.0
2023-03-20 13:50:00,304.51,304.59,303.51,303.72,44540.0,304.51,304.59,303.51,303.72,44540.0
2023-03-20 14:00:00,303.77,304.04,302.68,303.06,57435.0,303.77,304.04,302.68,303.06,57435.0
2023-03-20 14:10:00,303.03,303.61,302.88,303.34,43396.0,303.03,303.61,302.88,303.34,43396.0
2023-03-20 14:20:00,303.33,304.45,303.29,304.02,49776.0,303.33,304.45,303.29,304.02,49776.0
2023-03-20 14:30:00,304.07,304.24,303.13,303.44,39974.0,304.07,304.24,303.13,303.44,39974.0
2023-03-20 14:40:00,303.5,304.31,303.37,304.21,45401.0,303.5,304.31,303.37,304.21,45401.0
2023-03-20 14:50:00,304.24,305.35,304.19,305.06,81420.0,304.24,305.35,304.19,305.06,81420.0
2023-03-20 15:00:00,305.06,305.17,303.94,304.03,43154.0,305.06,305.17,303.94,304.03,43154.0
2023-03-20 15:10:00,303.94,304.4,303.6,304.4,43420.0,303.94,304.4,303.6,304.4,43420.0
2023-03-20 15:20:00,304.38,304.44,303.64,304.01,37367.0,304.38,304.44,303.64,304.01,37367.0
2023-03-20 15:30:00,303.99,304.78,303.97,304.23,50700.0,303.99,304.78,303.97,304.23,50700.0
2023-03-20 15:40:00,304.21,304.89,304.12,304.55,58129.0,304.21,304.89,304.12,304.55,58129.0
2023-03-20 15:50:00,304.67,305.65,304.67,305.16,236023.0,304.67,305.65,304.67,305.16,236023.0
2023-03-21 09:30:00,306.32,307.92,302.51,303.01,201266.0,306.32,307.92,302.51,303.01,201266.0
2023-03-21 09:40:00,303.24,303.32,300.43,302.0,252777.0,303.24,303.32,300.43,302.0,252777.0
2023-03-21 09:50:00,302.14,302.98,301.47,301.94,125843.0,302.14,302.98,301.47,301.94,125843.0
2023-03-21 10:00:00,301.94,302.74,300.61,302.05,195565.0,301.94,302.74,300.61,302.05,195565.0
2023-03-21 10:10:00,302.1,304.15,302.09,303.94,137824.0,302.1,304.15,302.09,303.94,137824.0
2023-03-21 10:20:00,303.96,304.96,303.11,304.73,136831.0,303.96,304.96,303.11,304.73,136831.0
2023-03-21 10:30:00,304.83,305.95,303.73,304.69,167345.0,304.83,305.95,303.73,304.69,167345.0
2023-03-21 10:40:00,304.77,305.12,304.22,304.93,49535.0,304.77,305.12,304.22,304.93,49535.0
2023-03-21 10:50:00,304.83,304.91,303.56,303.76,70530.0,304.83,304.91,303.56,303.76,70530.0
2023-03-21 11:00:00,303.76,304.31,302.7,303.31,83470.0,303.76,304.31,302.7,303.31,83470.0
2023-03-21 11:10:00,303.45,304.35,303.33,304.06,49215.0,303.45,304.35,303.33,304.06,49215.0
2023-03-21 11:20:00,304.07,304.4,303.53,303.81,48693.0,304.07,304.4,303.53,303.81,48693.0
2023-03-21 11:30:00,303.79,304.54,303.34,303.83,40300.0,303.79,304.54,303.34,303.83,40300.0
2023-03-21 11:40:00,303.85,303.94,302.8,303.19,67959.0,303.85,303.94,302.8,303.19,67959.0
2023-03-21 11:50:00,303.19,303.43,302.56,302.91,41148.0,303.19,303.43,302.56,302.91,41148.0
2023-03-21 12:00:00,302.8,304.15,302.62,304.03,35959.0,302.8,304.15,302.62,304.03,35959.0
2023-03-21 12:10:00,304.09,304.74,303.97,304.62,49647.0,304.09,304.74,303.97,304.62,49647.0
2023-03-21 12:20:00,304.71,305.8,304.44,305.28,58701.0,304.71,305.8,304.44,305.28,58701.0
2023-03-21 12:30:00,305.35,305.76,305.12,305.43,42254.0,305.35,305.76,305.12,305.43,42254.0
2023-03-21 12:40:00,305.46,306.14,305.41,306.01,43180.0,305.46,306.14,305.41,306.01,43180.0
2023-03-21 12:50:00,306.02,307.13,305.91,306.44,60994.0,306.02,307.13,305.91,306.44,60994.0
2023-03-21 13:00:00,306.59,306.71,305.04,305.68,64861.0,306.59,306.71,305.04,305.68,64861.0
2023-03-21 13:10:00,305.67,305.93,304.85,305.2,36421.0,305.67,305.93,304.85,305.2,36421.0
2023-03-21 13:20:00,305.18,305.87,304.63,305.77,43503.0,305.18,305.87,304.63,305.77,43503.0
2023-03-21 13:30:00,305.8,306.25,305.52,305.82,51273.0,305.8,306.25,305.52,305.82,51273.0
2023-03-21 13:40:00,305.79,305.79,304.96,305.13,31225.0,305.79,305.79,304.96,305.13,31225.0
2023-03-21 13:50:00,305.09,305.14,304.31,304.41,29731.0,305.09,305.14,304.31,304.41,29731.0
2023-03-21 14:00:00,304.37,305.12,304.06,304.92,44270.0,304.37,305.12,304.06,304.92,44270.0
2023-03-21 14:10:00,304.86,304.98,304.59,304.78,11628.0,304.86,304.98,304.59,304.78,11628.0
2023-03-21 14:20:00,304.78,305.48,304.57,305.27,33341.0,304.78,305.48,304.57,305.27,33341.0
2023-03-21 14:30:00,305.31,306.1,305.28,306.01,32780.0,305.31,306.1,305.28,306.01,32780.0
2023-03-21 14:40:00,306.03,306.86,305.98,306.54,66744.0,306.03,306.86,305.98,306.54,66744.0
2023-03-21 14:50:00,306.58,306.94,306.4,306.4,32058.0,306.58,306.94,306.4,306.4,32058.0
2023-03-21 15:00:00,306.46,306.82,305.85,306.22,44939.0,306.46,306.82,305.85,306.22,44939.0
2023-03-21 15:10:00,306.16,306.59,305.9,306.44,52744.0,306.16,306.59,305.9,306.44,52744.0
2023-03-21 15:20:00,306.47,306.69,305.37,305.91,71608.0,306.47,306.69,305.37,305.91,71608.0
2023-03-21 15:30:00,306.02,306.6,305.73,306.35,82289.0,306.02,306.6,305.73,306.35,82289.0
2023-03-21 15:40:00,306.43,307.15,306.34,307.01,90671.0,306.43,307.15,306.34,307.01,90671.0
2023-03-21 15:50:00,306.97,307.18,305.47,305.74,194412.0,306.97,307.18,305.47,305.74,194412.0
2023-03-22 09:30:00,306.31,306.45,302.55,303.66,130974.0,306.31,306.45,302.55,303.66,130974.0
2023-03-22 09:40:00,303.67,304.91,303.39,304.87,91456.0,303.67,304.91,303.39,304.87,91456.0
2023-03-22 09:50:00,304.85,305.2,303.44,303.82,58690.0,304.85,305.2,303.44,303.82,58690.0
2023-03-22 10:00:00,303.8,304.1,302.61,302.74,69613.0,303.8,304.1,302.61,302.74,69613.0
2023-03-22 10:10:00,302.85,302.91,301.52,301.94,90131.0,302.85,302.91,301.52,301.94,90131.0
2023-03-22 10:20:00,301.99,303.0,301.84,302.42,112741.0,301.99,303.0,301.84,302.42,112741.0
2023-03-22 10:30:00,302.45,302.5,301.07,301.17,137381.0,302.45,302.5,301.07,301.17,137381.0
2023-03-22 10:40:00,301.16,301.59,299.2,299.21,142956.0,301.16,301.59,299.2,299.21,142956.0
2023-03-22 10:50:00,299.21,301.57,299.13,301.32,137112.0,299.21,301.57,299.13,301.32,137112.0
2023-03-22 11:00:00,301.34,301.34,300.11,300.49,71180.0,301.34,301.34,300.11,300.49,71180.0
2023-03-22 11:10:00,300.42,301.24,300.17,300.61,42068.0,300.42,301.24,300.17,300.61,42068.0
2023-03-22 11:20:00,300.58,301.46,300.41,301.13,34625.0,300.58,301.46,300.41,301.13,34625.0
2023-03-22 11:30:00,301.13,302.05,301.03,301.6,85643.0,301.13,302.05,301.03,301.6,85643.0
2023-03-22 11:40:00,301.72,302.0,300.28,300.54,98385.0,301.72,302.0,300.28,300.54,98385.0
2023-03-22 11:50:00,300.46,301.15,300.15,300.24,38547.0,300.46,301.15,300.15,300.24,38547.0
2023-03-22 12:00:00,300.3,300.63,300.17,300.41,31775.0,300.3,300.63,300.17,300.41,31775.0
2023-03-22 12:10:00,300.4,300.84,299.92,300.12,46810.0,300.4,300.84,299.92,300.12,46810.0
2023-03-22 12:20:00,300.14,300.74,299.59,300.5,45503.0,300.14,300.74,299.59,300.5,45503.0
2023-03-22 12:30:00,300.49,300.93,300.43,300.59,36464.0,300.49,300.93,300.43,300.59,36464.0
2023-03-22 12:40:00,300.7,301.25,300.45,300.66,29014.0,300.7,301.25,300.45,300.66,29014.0
2023-03-22 12:50:00,300.76,300.76,300.34,300.46,48127.0,300.76,300.76,300.34,300.46,48127.0
2023-03-22 13:00:00,300.46,300.54,299.79,299.88,31739.0,300.46,300.54,299.79,299.88,31739.0
2023-03-22 13:10:00,299.88,300.09,299.72,299.98,19576.0,299.88,300.09,299.72,299.98,19576.0
2023-03-22 13:20:00,300.0,301.17,299.93,300.94,72373.0,300.0,301.17,299.93,300.94,72373.0
2023-03-22 13:30:00,301.02,301.77,300.94,301.27,52967.0,301.02,301.77,300.94,301.27,52967.0
2023-03-22 13:40:00,301.28,301.58,301.02,301.15,29538.0,301.28,301.58,301.02,301.15,29538.0
2023-03-22 13:50:00,301.2,302.1,301.2,302.05,22060.0,301.2,302.1,301.2,302.05,22060.0
2023-03-22 14:00:00,302.06,304.81,301.89,303.06,169408.0,302.06,304.81,301.89,303.06,169408.0
2023-03-22 14:10:00,303.09,303.26,301.12,302.97,91966.0,303.09,303.26,301.12,302.97,91966.0
2023-03-22 14:20:00,302.89,302.91,301.6,302.43,49082.0,302.89,302.91,301.6,302.43,49082.0
2023-03-22 14:30:00,302.55,303.23,299.7,301.33,97882.0,302.55,303.23,299.7,301.33,97882.0
2023-03-22 14:40:00,301.52,305.9,301.4,305.01,168111.0,301.52,305.9,301.4,305.01,168111.0
2023-03-22 14:50:00,305.07,305.2,300.5,300.52,114582.0,305.07,305.2,300.5,300.52,114582.0
2023-03-22 15:00:00,300.35,301.22,297.88,298.7,165920.0,300.35,301.22,297.88,298.7,165920.0
2023-03-22 15:10:00,298.8,300.53,297.76,299.94,151902.0,298.8,300.53,297.76,299.94,151902.0
2023-03-22 15:20:00,300.04,301.88,299.8,300.94,89810.0,300.04,301.88,299.8,300.94,89810.0
2023-03-22 15:30:00,300.87,301.13,298.28,298.84,117917.0,300.87,301.13,298.28,298.84,117917.0
2023-03-22 15:40:00,298.84,299.41,297.2,297.53,139405.0,298.84,299.41,297.2,297.53,139405.0
2023-03-22 15:50:00,297.32,297.49,293.54,293.8,388294.0,297.32,297.49,293.54,293.8,388294.0
2023-03-23 09:30:00,304.68,315.33,304.14,313.02,1107843.0,304.68,315.33,304.14,313.02,1107843.0
2023-03-23 09:40:00,312.92,315.8,312.4,314.38,685924.0,312.92,315.8,312.4,314.38,685924.0
2023-03-23 09:50:00,314.49,318.4,314.42,318.4,697923.0,314.49,318.4,314.42,318.4,697923.0
2023-03-23 10:00:00,318.4,320.68,318.3,318.95,874701.0,318.4,320.68,318.3,318.95,874701.0
2023-03-23 10:10:00,318.96,320.8,318.28,319.52,593908.0,318.96,320.8,318.28,319.52,593908.0
2023-03-23 10:20:00,319.6,321.18,319.08,319.44,315130.0,319.6,321.18,319.08,319.44,315130.0
2023-03-23 10:30:00,319.52,320.9,318.52,320.72,296182.0,319.52,320.9,318.52,320.72,296182.0
2023-03-23 10:40:00,320.71,322.37,320.44,321.5,337219.0,320.71,322.37,320.44,321.5,337219.0
2023-03-23 10:50:00,321.52,321.96,319.82,320.22,262449.0,321.52,321.96,319.82,320.22,262449.0
2023-03-23 11:00:00,320.24,320.92,319.41,319.93,189398.0,320.24,320.92,319.41,319.93,189398.0
2023-03-23 11:10:00,319.97,320.9,319.65,320.12,158741.0,319.97,320.9,319.65,320.12,158741.0
2023-03-23 11:20:00,320.13,321.33,319.4,319.64,158883.0,320.13,321.33,319.4,319.64,158883.0
2023-03-23 11:30:00,319.75,321.15,319.63,320.54,173812.0,319.75,321.15,319.63,320.54,173812.0
2023-03-23 11:40:00,320.54,321.02,320.39,320.81,85578.0,320.54,321.02,320.39,320.81,85578.0
2023-03-23 11:50:00,320.89,322.78,320.89,321.99,271486.0,320.89,322.78,320.89,321.99,271486.0
2023-03-23 12:00:00,321.82,322.0,320.56,320.72,150100.0,321.82,322.0,320.56,320.72,150100.0
2023-03-23 12:10:00,320.73,320.74,319.08,319.62,196784.0,320.73,320.74,319.08,319.62,196784.0
2023-03-23 12:20:00,319.61,320.56,319.38,320.16,146446.0,319.61,320.56,319.38,320.16,146446.0
2023-03-23 12:30:00,320.06,320.5,319.43,319.45,90385.0,320.06,320.5,319.43,319.45,90385.0
2023-03-23 12:40:00,319.39,320.17,319.14,320.02,108594.0,319.39,320.17,319.14,320.02,108594.0
2023-03-23 12:50:00,320.0,320.59,319.53,320.59,88825.0,320.0,320.59,319.53,320.59,88825.0
2023-03-23 13:00:00,320.35,321.02,319.62,319.86,88481.0,320.35,321.02,319.62,319.86,88481.0
2023-03-23 13:10:00,319.76,319.92,318.08,318.82,242622.0,319.76,319.92,318.08,318.82,242622.0
2023-03-23 13:20:00,318.97,319.68,317.81,318.83,141643.0,318.97,319.68,317.81,318.83,141643.0
2023-03-23 13:30:00,318.75,319.28,318.0,318.26,100152.0,318.75,319.28,318.0,318.26,100152.0
2023-03-23 13:40:00,318.17,318.83,317.65,318.16,123369.0,318.17,318.83,317.65,318.16,123369.0
2023-03-23 13:50:00,318.2,318.3,316.05,316.56,155095.0,318.2,318.3,316.05,316.56,155095.0
2023-03-23 14:00:00,316.56,317.11,315.89,315.91,103214.0,316.56,317.11,315.89,315.91,103214.0
2023-03-23 14:10:00,315.91,317.0,315.77,316.07,148733.0,315.91,317.0,315.77,316.07,148733.0
2023-03-23 14:20:00,316.1,316.29,313.69,313.69,177400.0,316.1,316.29,313.69,313.69,177400.0
2023-03-23 14:30:00,313.63,314.84,313.49,313.49,143944.0,313.63,314.84,313.49,313.49,143944.0
2023-03-23 14:40:00,313.54,314.22,312.15,314.14,261595.0,313.54,314.22,312.15,314.14,261595.0
2023-03-23 14:50:00,314.15,316.17,313.74,316.17,241595.0,314.15,316.17,313.74,316.17,241595.0
2023-03-23 15:00:00,316.12,318.27,314.55,315.84,249179.0,316.12,318.27,314.55,315.84,249179.0
2023-03-23 15:10:00,315.83,316.28,314.16,314.39,110778.0,315.83,316.28,314.16,314.39,110778.0
2023-03-23 15:20:00,314.34,316.91,313.28,316.36,224401.0,314.34,316.91,313.28,316.36,224401.0
2023-03-23 15:30:00,316.33,317.93,315.62,317.21,202870.0,316.33,317.93,315.62,317.21,202870.0
2023-03-23 15:40:00,317.15,319.89,316.78,319.08,291738.0,317.15,319.89,316.78,319.08,291738.0
2023-03-23 15:50:00,319.14,321.37,319.08,320.36,655755.0,319.14,321.37,319.08,320.36,655755.0
2023-03-24 09:30:00,320.63,328.86,320.63,327.01,948399.0,320.63,328.86,320.63,327.01,948399.0
2023-03-24 09:40:00,326.89,327.93,322.8,325.46,522954.0,326.89,327.93,322.8,325.46,522954.0
2023-03-24 09:50:00,325.4,331.02,325.16,330.46,791324.0,325.4,331.02,325.16,330.46,791324.0
2023-03-24 10:00:00,330.75,331.83,326.82,326.98,674898.0,330.75,331.83,326.82,326.98,674898.0
2023-03-24 10:10:00,326.85,329.1,326.4,327.11,413529.0,326.85,329.1,326.4,327.11,413529.0
2023-03-24 10:20:00,327.09,329.1,325.72,328.69,355016.0,327.09,329.1,325.72,328.69,355016.0
2023-03-24 10:30:00,328.8,329.88,327.57,328.55,291085.0,328.8,329.88,327.57,328.55,291085.0
2023-03-24 10:40:00,328.54,330.9,327.57,328.9,465023.0,328.54,330.9,327.57,328.9,465023.0
2023-03-24 10:50:00,328.86,329.65,328.15,329.43,226814.0,328.86,329.65,328.15,329.43,226814.0
2023-03-24 11:00:00,329.52,329.52,326.33,326.73,258452.0,329.52,329.52,326.33,326.73,258452.0
2023-03-24 11:10:00,326.65,326.85,324.77,325.42,254907.0,326.65,326.85,324.77,325.42,254907.0
2023-03-24 11:20:00,325.46,326.07,324.46,325.06,149364.0,325.46,326.07,324.46,325.06,149364.0
2023-03-24 11:30:00,325.0,326.42,324.72,324.87,177762.0,325.0,326.42,324.72,324.87,177762.0
2023-03-24 11:40:00,324.97,328.36,324.7,327.18,227240.0,324.97,328.36,324.7,327.18,227240.0
2023-03-24 11:50:00,327.09,328.22,326.85,327.72,188730.0,327.09,328.22,326.85,327.72,188730.0
2023-03-24 12:00:00,327.97,328.95,327.45,327.48,181766.0,327.97,328.95,327.45,327.48,181766.0
2023-03-24 12:10:00,327.57,328.0,326.28,326.92,130251.0,327.57,328.0,326.28,326.92,130251.0
2023-03-24 12:20:00,326.74,327.03,325.81,326.57,108220.0,326.74,327.03,325.81,326.57,108220.0
2023-03-24 12:30:00,326.6,327.18,326.01,327.18,153005.0,326.6,327.18,326.01,327.18,153005.0
2023-03-24 12:40:00,327.08,327.93,326.8,327.35,104815.0,327.08,327.93,326.8,327.35,104815.0
2023-03-24 12:50:00,327.41,327.64,326.5,326.59,72915.0,327.41,327.64,326.5,326.59,72915.0
2023-03-24 13:00:00,326.67,327.09,325.54,325.79,80774.0,326.67,327.09,325.54,325.79,80774.0
2023-03-24 13:10:00,325.7,326.54,325.46,325.47,66735.0,325.7,326.54,325.46,325.47,66735.0
2023-03-24 13:20:00,325.46,327.28,325.26,326.27,100294.0,325.46,327.28,325.26,326.27,100294.0
2023-03-24 13:30:00,326.34,326.74,326.0,326.33,69411.0,326.34,326.74,326.0,326.33,69411.0
2023-03-24 13:40:00,326.36,326.45,325.34,325.54,96189.0,326.36,326.45,325.34,325.54,96189.0
2023-03-24 13:50:00,325.57,326.28,325.38,325.89,53492.0,325.57,326.28,325.38,325.89,53492.0
2023-03-24 14:00:00,325.96,326.39,325.37,325.98,84533.0,325.96,326.39,325.37,325.98,84533.0
2023-03-24 14:10:00,326.0,326.9,325.97,326.54,96934.0,326.0,326.9,325.97,326.54,96934.0
2023-03-24 14:20:00,326.44,326.77,325.94,326.77,47501.0,326.44,326.77,325.94,326.77,47501.0
2023-03-24 14:30:00,326.75,327.64,326.27,327.54,99929.0,326.75,327.64,326.27,327.54,99929.0
2023-03-24 14:40:00,327.48,329.47,327.47,328.77,199969.0,327.48,329.47,327.47,328.77,199969.0
2023-03-24 14:50:00,328.74,329.05,327.73,328.16,135166.0,328.74,329.05,327.73,328.16,135166.0
2023-03-24 15:00:00,328.21,328.82,327.94,328.55,110386.0,328.21,328.82,327.94,328.55,110386.0
2023-03-24 15:10:00,328.42,328.85,327.96,328.61,109362.0,328.42,328.85,327.96,328.61,109362.0
2023-03-24 15:20:00,328.77,330.14,328.74,329.81,211553.0,328.77,330.14,328.74,329.81,211553.0
2023-03-24 15:30:00,329.88,330.99,329.35,329.66,260516.0,329.88,330.99,329.35,329.66,260516.0
2023-03-24 15:40:00,329.6,329.72,328.42,328.94,179042.0,329.6,329.72,328.42,328.94,179042.0
2023-03-24 15:50:00,328.85,328.91,327.2,328.36,464889.0,328.85,328.91,327.2,328.36,464889.0
2023-03-27 09:30:00,327.55,328.93,325.51,328.16,280904.0,327.55,328.93,325.51,328.16,280904.0
2023-03-27 09:40:00,328.31,332.93,328.22,332.44,375473.0,328.31,332.93,328.22,332.44,375473.0
2023-03-27 09:50:00,332.55,334.99,332.43,333.8,402830.0,332.55,334.99,332.43,333.8,402830.0
2023-03-27 10:00:00,333.89,335.66,333.5,334.48,287232.0,333.89,335.66,333.5,334.48,287232.0
2023-03-27 10:10:00,334.47,334.82,333.32,334.5,174873.0,334.47,334.82,333.32,334.5,174873.0
2023-03-27 10:20:00,334.45,336.31,334.17,335.51,311077.0,334.45,336.31,334.17,335.51,311077.0
2023-03-27 10:30:00,335.55,336.44,334.6,335.88,328690.0,335.55,336.44,334.6,335.88,328690.0
2023-03-27 10:40:00,335.96,336.04,332.93,333.74,309509.0,335.96,336.04,332.93,333.74,309509.0
2023-03-27 10:50:00,333.84,335.2,333.38,333.43,180887.0,333.84,335.2,333.38,333.43,180887.0
2023-03-27 11:00:00,333.43,333.84,332.37,332.46,217685.0,333.43,333.84,332.37,332.46,217685.0
2023-03-27 11:10:00,332.46,332.66,331.21,331.32,180777.0,332.46,332.66,331.21,331.32,180777.0
2023-03-27 11:20:00,331.35,332.08,330.9,331.49,114567.0,331.35,332.08,330.9,331.49,114567.0
2023-03-27 11:30:00,331.48,331.95,330.92,331.14,117167.0,331.48,331.95,330.92,331.14,117167.0
2023-03-27 11:40:00,331.16,331.25,329.55,329.79,164314.0,331.16,331.25,329.55,329.79,164314.0
2023-03-27 11:50:00,329.71,330.23,327.74,328.25,159744.0,329.71,330.23,327.74,328.25,159744.0
2023-03-27 12:00:00,328.49,328.72,327.73,328.5,109589.0,328.49,328.72,327.73,328.5,109589.0
2023-03-27 12:10:00,328.5,329.58,328.22,328.61,116298.0,328.5,329.58,328.22,328.61,116298.0
2023-03-27 12:20:00,328.52,328.97,328.22,328.26,67544.0,328.52,328.97,328.22,328.26,67544.0
2023-03-27 12:30:00,328.41,328.41,326.7,326.84,126070.0,328.41,328.41,326.7,326.84,126070.0
2023-03-27 12:40:00,326.85,327.4,326.2,326.71,88386.0,326.85,327.4,326.2,326.71,88386.0
2023-03-27 12:50:00,326.55,326.67,325.76,326.03,72438.0,326.55,326.67,325.76,326.03,72438.0
2023-03-27 13:00:00,326.12,326.9,325.5,325.67,122516.0,326.12,326.9,325.5,325.67,122516.0
2023-03-27 13:10:00,325.7,325.7,324.41,324.99,127902.0,325.7,325.7,324.41,324.99,127902.0
2023-03-27 13:20:00,324.99,326.2,324.94,325.67,107305.0,324.99,326.2,324.94,325.67,107305.0
2023-03-27 13:30:00,325.77,326.04,325.59,325.76,69243.0,325.77,326.04,325.59,325.76,69243.0
2023-03-27 13:40:00,325.78,327.88,325.75,327.71,162110.0,325.78,327.88,325.75,327.71,162110.0
2023-03-27 13:50:00,327.77,327.78,326.32,326.65,61368.0,327.77,327.78,326.32,326.65,61368.0
2023-03-27 14:00:00,326.69,327.75,326.45,327.68,60059.0,326.69,327.75,326.45,327.68,60059.0
2023-03-27 14:10:00,327.69,328.15,327.38,327.75,80379.0,327.69,328.15,327.38,327.75,80379.0
2023-03-27 14:20:00,327.75,328.75,327.63,328.41,81396.0,327.75,328.75,327.63,328.41,81396.0
2023-03-27 14:30:00,328.44,329.28,328.44,328.71,85125.0,328.44,329.28,328.44,328.71,85125.0
2023-03-27 14:40:00,328.63,329.28,328.45,328.81,72335.0,328.63,329.28,328.45,328.81,72335.0
2023-03-27 14:50:00,328.81,329.19,328.3,328.51,86419.0,328.81,329.19,328.3,328.51,86419.0
2023-03-27 15:00:00,328.54,328.57,327.41,327.57,68511.0,328.54,328.57,327.41,327.57,68511.0
2023-03-27 15:10:00,327.53,328.1,327.41,327.69,50694.0,327.53,328.1,327.41,327.69,50694.0
2023-03-27 15:20:00,327.73,328.61,327.21,328.22,81778.0,327.73,328.61,327.21,328.22,81778.0
2023-03-27 15:30:00,328.42,328.65,327.7,328.0,92404.0,328.42,328.65,327.7,328.0,92404.0
2023-03-27 15:40:00,328.01,328.56,327.81,328.25,86552.0,328.01,328.56,327.81,328.25,86552.0
2023-03-27 15:50:00,328.16,328.59,327.25,327.66,248357.0,328.16,328.59,327.25,327.66,248357.0
2023-03-28 09:30:00,326.06,327.32,324.09,324.57,161768.0,326.06,327.32,324.09,324.57,161768.0
2023-03-28 09:40:00,324.55,326.44,323.4,326.18,149831.0,324.55,326.44,323.4,326.18,149831.0
2023-03-28 09:50:00,326.09,328.48,325.97,328.45,211716.0,326.09,328.48,325.97,328.45,211716.0
2023-03-28 10:00:00,328.24,332.58,327.99,331.03,458706.0,328.24,332.58,327.99,331.03,458706.0
2023-03-28 10:10:00,331.0,333.32,330.6,332.71,309970.0,331.0,333.32,330.6,332.71,309970.0
2023-03-28 10:20:00,332.78,332.87,330.76,330.99,193713.0,332.78,332.87,330.76,330.99,193713.0
2023-03-28 10:30:00,330.85,330.97,328.48,329.03,249908.0,330.85,330.97,328.48,329.03,249908.0
2023-03-28 10:40:00,329.1,329.1,328.17,328.48,160157.0,329.1,329.1,328.17,328.48,160157.0
2023-03-28 10:50:00,328.57,328.72,327.29,327.86,96039.0,328.57,328.72,327.29,327.86,96039.0
2023-03-28 11:00:00,327.96,328.98,327.72,328.47,117362.0,327.96,328.98,327.72,328.47,117362.0
2023-03-28 11:10:00,328.42,328.88,328.02,328.25,87733.0,328.42,328.88,328.02,328.25,87733.0
2023-03-28 11:20:00,328.38,329.18,327.72,328.62,69595.0,328.38,329.18,327.72,328.62,69595.0
2023-03-28 11:30:00,328.74,329.04,327.95,328.1,43123.0,328.74,329.04,327.95,328.1,43123.0
2023-03-28 11:40:00,328.11,328.15,327.11,327.21,61201.0,328.11,328.15,327.11,327.21,61201.0
2023-03-28 11:50:00,327.23,327.34,326.68,326.79,44280.0,327.23,327.34,326.68,326.79,44280.0
2023-03-28 12:00:00,326.82,327.18,325.75,325.75,82643.0,326.82,327.18,325.75,325.75,82643.0
2023-03-28 12:10:00,325.83,326.02,325.25,325.26,41962.0,325.83,326.02,325.25,325.26,41962.0
2023-03-28 12:20:00,325.37,325.5,324.93,325.21,51956.0,325.37,325.5,324.93,325.21,51956.0
2023-03-28 12:30:00,325.14,325.49,324.54,324.83,89098.0,325.14,325.49,324.54,324.83,89098.0
2023-03-28 12:40:00,324.95,325.5,324.6,325.42,61989.0,324.95,325.5,324.6,325.42,61989.0
2023-03-28 12:50:00,325.33,325.5,324.78,325.04,33819.0,325.33,325.5,324.78,325.04,33819.0
2023-03-28 13:00:00,325.1,325.37,324.17,324.29,65493.0,325.1,325.37,324.17,324.29,65493.0
2023-03-28 13:10:00,324.27,324.69,323.56,324.68,68883.0,324.27,324.69,323.56,324.68,68883.0
2023-03-28 13:20:00,324.5,324.84,324.01,324.19,62205.0,324.5,324.84,324.01,324.19,62205.0
2023-03-28 13:30:00,324.19,324.62,322.3,322.3,117718.0,324.19,324.62,322.3,322.3,117718.0
2023-03-28 13:40:00,322.29,322.74,321.94,322.46,87530.0,322.29,322.74,321.94,322.46,87530.0
2023-03-28 13:50:00,322.41,322.47,321.61,321.82,59455.0,322.41,322.47,321.61,321.82,59455.0
2023-03-28 14:00:00,321.83,322.8,321.83,322.23,120407.0,321.83,322.8,321.83,322.23,120407.0
2023-03-28 14:10:00,322.19,323.47,322.0,323.17,53641.0,322.19,323.47,322.0,323.17,53641.0
2023-03-28 14:20:00,323.19,323.87,323.03,323.28,60415.0,323.19,323.87,323.03,323.28,60415.0
2023-03-28 14:30:00,323.36,323.65,322.9,323.15,59162.0,323.36,323.65,322.9,323.15,59162.0
2023-03-28 14:40:00,323.12,324.23,323.01,323.79,72177.0,323.12,324.23,323.01,323.79,72177.0
2023-03-28 14:50:00,323.81,324.1,323.13,323.35,70676.0,323.81,324.1,323.13,323.35,70676.0
2023-03-28 15:00:00,323.45,323.99,323.05,323.59,57156.0,323.45,323.99,323.05,323.59,57156.0
2023-03-28 15:10:00,323.61,323.87,322.51,322.77,65862.0,323.61,323.87,322.51,322.77,65862.0
2023-03-28 15:20:00,322.67,323.08,321.8,321.89,58187.0,322.67,323.08,321.8,321.89,58187.0
2023-03-28 15:30:00,321.88,322.45,321.28,321.95,123195.0,321.88,322.45,321.28,321.95,123195.0
2023-03-28 15:40:00,321.87,322.65,321.85,322.16,98022.0,321.87,322.65,321.85,322.16,98022.0
2023-03-28 15:50:00,322.24,323.69,322.01,323.47,217777.0,322.24,323.69,322.01,323.47,217777.0
2023-03-29 09:30:00,325.88,329.81,325.73,328.56,262837.0,325.88,329.81,325.73,328.56,262837.0
2023-03-29 09:40:00,328.66,329.89,327.5,327.67,158412.0,328.66,329.89,327.5,327.67,158412.0
2023-03-29 09:50:00,327.59,328.86,327.13,328.37,90398.0,327.59,328.86,327.13,328.37,90398.0
2023-03-29 10:00:00,328.48,328.48,327.39,328.0,70199.0,328.48,328.48,327.39,328.0,70199.0
2023-03-29 10:10:00,328.12,329.4,327.65,328.94,88463.0,328.12,329.4,327.65,328.94,88463.0
2023-03-29 10:20:00,329.0,329.32,327.5,328.14,57745.0,329.0,329.32,327.5,328.14,57745.0
2023-03-29 10:30:00,328.16,328.44,326.5,326.65,77264.0,328.16,328.44,326.5,326.65,77264.0
2023-03-29 10:40:00,326.75,326.98,325.84,326.87,65594.0,326.75,326.98,325.84,326.87,65594.0
2023-03-29 10:50:00,326.94,327.68,326.7,327.18,69408.0,326.94,327.68,326.7,327.18,69408.0
2023-03-29 11:00:00,327.18,328.23,327.17,328.21,59254.0,327.18,328.23,327.17,328.21,59254.0
2023-03-29 11:10:00,328.08,328.2,327.13,327.2,61108.0,328.08,328.2,327.13,327.2,61108.0
2023-03-29 11:20:00,327.28,328.67,327.2,328.38,66480.0,327.28,328.67,327.2,328.38,66480.0
2023-03-29 11:30:00,328.4,328.77,328.0,328.4,64707.0,328.4,328.77,328.0,328.4,64707.0
2023-03-29 11:40:00,328.4,328.9,328.01,328.78,64229.0,328.4,328.9,328.01,328.78,64229.0
2023-03-29 11:50:00,328.78,329.08,328.39,328.68,52575.0,328.78,329.08,328.39,328.68,52575.0
2023-03-29 12:00:00,328.61,328.98,328.21,328.34,52295.0,328.61,328.98,328.21,328.34,52295.0
2023-03-29 12:10:00,328.4,329.38,328.14,329.17,56278.0,328.4,329.38,328.14,329.17,56278.0
2023-03-29 12:20:00,329.23,331.19,329.23,329.92,180958.0,329.23,331.19,329.23,329.92,180958.0
2023-03-29 12:30:00,329.89,330.4,329.89,330.07,54794.0,329.89,330.4,329.89,330.07,54794.0
2023-03-29 12:40:00,330.07,330.08,328.73,329.02,73268.0,330.07,330.08,328.73,329.02,73268.0
2023-03-29 12:50:00,328.95,329.12,328.25,328.48,47378.0,328.95,329.12,328.25,328.48,47378.0
2023-03-29 13:00:00,328.5,329.27,328.26,329.18,61935.0,328.5,329.27,328.26,329.18,61935.0
2023-03-29 13:10:00,329.21,329.41,328.7,329.15,49689.0,329.21,329.41,328.7,329.15,49689.0
2023-03-29 13:20:00,329.15,329.45,328.8,329.35,52569.0,329.15,329.45,328.8,329.35,52569.0
2023-03-29 13:30:00,329.35,329.6,328.45,328.69,70359.0,329.35,329.6,328.45,328.69,70359.0
2023-03-29 13:40:00,328.78,329.95,328.71,329.85,53118.0,328.78,329.95,328.71,329.85,53118.0
2023-03-29 13:50:00,329.85,330.01,328.95,329.22,79161.0,329.85,330.01,328.95,329.22,79161.0
2023-03-29 14:00:00,329.22,329.98,328.75,329.78,54309.0,329.22,329.98,328.75,329.78,54309.0
2023-03-29 14:10:00,329.71,330.08,329.31,329.69,74456.0,329.71,330.08,329.31,329.69,74456.0
2023-03-29 14:20:00,329.72,329.74,329.17,329.67,64846.0,329.72,329.74,329.17,329.67,64846.0
2023-03-29 14:30:00,329.63,330.24,329.63,330.16,67246.0,329.63,330.24,329.63,330.16,67246.0
2023-03-29 14:40:00,330.18,331.41,329.92,331.24,103055.0,330.18,331.41,329.92,331.24,103055.0
2023-03-29 14:50:00,331.24,331.73,330.72,331.57,106588.0,331.24,331.73,330.72,331.57,106588.0
2023-03-29 15:00:00,331.55,332.32,331.19,332.11,106169.0,331.55,332.32,331.19,332.11,106169.0
2023-03-29 15:10:00,332.11,332.25,331.08,331.24,126212.0,332.11,332.25,331.08,331.24,126212.0
2023-03-29 15:20:00,331.24,331.56,330.72,331.45,94362.0,331.24,331.56,330.72,331.45,94362.0
2023-03-29 15:30:00,331.43,331.62,330.83,331.32,86401.0,331.43,331.62,330.83,331.32,86401.0
2023-03-29 15:40:00,331.32,332.0,330.89,331.97,117940.0,331.32,332.0,330.89,331.97,117940.0
2023-03-29 15:50:00,331.97,332.85,331.3,332.12,388662.0,331.97,332.85,331.3,332.12,388662.0
2023-03-30 09:30:00,339.67,342.5,339.1,339.23,622600.0,339.67,342.5,339.1,339.23,622600.0
2023-03-30 09:40:00,339.38,342.79,338.73,341.87,371275.0,339.38,342.79,338.73,341.87,371275.0
2023-03-30 09:50:00,342.0,343.29,341.3,342.43,246871.0,342.0,343.29,341.3,342.43,246871.0
2023-03-30 10:00:00,342.6,342.63,339.12,339.35,249542.0,342.6,342.63,339.12,339.35,249542.0
2023-03-30 10:10:00,339.37,339.55,336.39,337.61,326415.0,339.37,339.55,336.39,337.61,326415.0
2023-03-30 10:20:00,337.7,339.7,337.38,338.94,228256.0,337.7,339.7,337.38,338.94,228256.0
2023-03-30 10:30:00,338.99,339.94,337.84,338.63,129293.0,338.99,339.94,337.84,338.63,129293.0
2023-03-30 10:40:00,338.63,339.04,338.17,338.49,53452.0,338.63,339.04,338.17,338.49,53452.0
2023-03-30 10:50:00,338.58,338.7,337.1,337.63,116485.0,338.58,338.7,337.1,337.63,116485.0
2023-03-30 11:00:00,337.63,337.64,336.8,337.39,64768.0,337.63,337.64,336.8,337.39,64768.0
2023-03-30 11:10:00,337.31,338.0,335.76,336.49,130888.0,337.31,338.0,335.76,336.49,130888.0
2023-03-30 11:20:00,336.51,336.75,335.3,336.1,95101.0,336.51,336.75,335.3,336.1,95101.0
2023-03-30 11:30:00,336.15,336.47,335.53,335.99,88635.0,336.15,336.47,335.53,335.99,88635.0
2023-03-30 11:40:00,336.01,336.9,335.86,336.32,66234.0,336.01,336.9,335.86,336.32,66234.0
2023-03-30 11:50:00,336.42,336.68,335.45,336.65,69981.0,336.42,336.68,335.45,336.65,69981.0
2023-03-30 12:00:00,336.68,337.19,336.09,337.02,77192.0,336.68,337.19,336.09,337.02,77192.0
2023-03-30 12:10:00,337.15,337.83,337.02,337.4,101324.0,337.15,337.83,337.02,337.4,101324.0
2023-03-30 12:20:00,337.39,337.75,336.63,337.43,64443.0,337.39,337.75,336.63,337.43,64443.0
2023-03-30 12:30:00,337.34,338.15,337.12,337.55,78929.0,337.34,338.15,337.12,337.55,78929.0
2023-03-30 12:40:00,337.45,338.08,337.15,337.74,62408.0,337.45,338.08,337.15,337.74,62408.0
2023-03-30 12:50:00,337.78,338.79,337.78,338.41,104252.0,337.78,338.79,337.78,338.41,104252.0
2023-03-30 13:00:00,338.47,338.59,337.58,338.44,68668.0,338.47,338.59,337.58,338.44,68668.0
2023-03-30 13:10:00,338.48,338.86,338.36,338.8,43582.0,338.48,338.86,338.36,338.8,43582.0
2023-03-30 13:20:00,338.8,339.3,338.37,338.83,51911.0,338.8,339.3,338.37,338.83,51911.0
2023-03-30 13:30:00,338.81,338.86,337.21,337.25,63482.0,338.81,338.86,337.21,337.25,63482.0
2023-03-30 13:40:00,337.18,337.48,336.82,337.29,65408.0,337.18,337.48,336.82,337.29,65408.0
2023-03-30 13:50:00,337.38,337.44,336.4,337.02,48624.0,337.38,337.44,336.4,337.02,48624.0
2023-03-30 14:00:00,337.01,337.17,336.52,336.69,66182.0,337.01,337.17,336.52,336.69,66182.0
2023-03-30 14:10:00,336.67,336.86,336.23,336.73,46879.0,336.67,336.86,336.23,336.73,46879.0
2023-03-30 14:20:00,336.81,337.86,336.73,337.75,65993.0,336.81,337.86,336.73,337.75,65993.0
2023-03-30 14:30:00,337.84,338.54,337.68,338.0,69670.0,337.84,338.54,337.68,338.0,69670.0
2023-03-30 14:40:00,337.88,338.42,337.84,338.24,35828.0,337.88,338.42,337.84,338.24,35828.0
2023-03-30 14:50:00,338.15,338.98,338.03,338.94,49654.0,338.15,338.98,338.03,338.94,49654.0
2023-03-30 15:00:00,338.91,339.4,338.42,339.16,85133.0,338.91,339.4,338.42,339.16,85133.0
2023-03-30 15:10:00,339.27,339.7,339.04,339.34,105137.0,339.27,339.7,339.04,339.34,105137.0
2023-03-30 15:20:00,339.34,339.64,338.75,338.85,96113.0,339.34,339.64,338.75,338.85,96113.0
2023-03-30 15:30:00,338.79,339.72,338.76,339.49,97503.0,338.79,339.72,338.76,339.49,97503.0
2023-03-30 15:40:00,339.5,339.82,339.08,339.58,97785.0,339.5,339.82,339.08,339.58,97785.0
2023-03-30 15:50:00,339.62,340.0,338.38,338.43,297480.0,339.62,340.0,338.38,338.43,297480.0
2023-03-31 09:30:00,339.95,340.25,337.2,339.4,358769.0,339.95,340.25,337.2,339.4,358769.0
2023-03-31 09:40:00,339.45,340.49,338.22,339.86,201828.0,339.45,340.49,338.22,339.86,201828.0
2023-03-31 09:50:00,339.97,341.06,339.5,340.92,170905.0,339.97,341.06,339.5,340.92,170905.0
2023-03-31 10:00:00,341.06,342.11,340.15,340.43,243469.0,341.06,342.11,340.15,340.43,243469.0
2023-03-31 10:10:00,340.44,341.27,340.31,340.54,97669.0,340.44,341.27,340.31,340.54,97669.0
2023-03-31 10:20:00,340.51,341.0,340.02,340.17,90873.0,340.51,341.0,340.02,340.17,90873.0
2023-03-31 10:30:00,340.21,341.57,340.16,340.79,66269.0,340.21,341.57,340.16,340.79,66269.0
2023-03-31 10:40:00,340.84,341.44,340.76,340.76,47535.0,340.84,341.44,340.76,340.76,47535.0
2023-03-31 10:50:00,340.82,341.21,340.21,340.77,67615.0,340.82,341.21,340.21,340.77,67615.0
2023-03-31 11:00:00,340.68,341.26,340.41,340.83,53603.0,340.68,341.26,340.41,340.83,53603.0
2023-03-31 11:10:00,340.72,341.34,340.57,341.1,37185.0,340.72,341.34,340.57,341.1,37185.0
2023-03-31 11:20:00,341.1,341.56,340.68,340.75,66119.0,341.1,341.56,340.68,340.75,66119.0
2023-03-31 11:30:00,340.72,341.1,340.56,340.78,42048.0,340.72,341.1,340.56,340.78,42048.0
2023-03-31 11:40:00,340.87,340.99,340.25,340.37,46054.0,340.87,340.99,340.25,340.37,46054.0
2023-03-31 11:50:00,340.3,341.16,340.21,341.04,38541.0,340.3,341.16,340.21,341.04,38541.0
2023-03-31 12:00:00,340.98,341.52,340.9,341.01,44259.0,340.98,341.52,340.9,341.01,44259.0
2023-03-31 12:10:00,341.04,341.96,341.03,341.94,43633.0,341.04,341.96,341.03,341.94,43633.0
2023-03-31 12:20:00,341.88,342.28,341.75,342.28,58168.0,341.88,342.28,341.75,342.28,58168.0
2023-03-31 12:30:00,342.29,342.57,342.1,342.25,61587.0,342.29,342.57,342.1,342.25,61587.0
2023-03-31 12:40:00,342.26,342.43,341.88,342.21,53914.0,342.26,342.43,341.88,342.21,53914.0
2023-03-31 12:50:00,342.15,342.69,342.01,342.6,50117.0,342.15,342.69,342.01,342.6,50117.0
2023-03-31 13:00:00,342.61,342.93,342.14,342.93,63642.0,342.61,342.93,342.14,342.93,63642.0
2023-03-31 13:10:00,342.85,343.03,342.35,342.91,35889.0,342.85,343.03,342.35,342.91,35889.0
2023-03-31 13:20:00,342.81,343.7,342.79,343.25,70900.0,342.81,343.7,342.79,343.25,70900.0
2023-03-31 13:30:00,343.3,343.48,342.56,342.83,35017.0,343.3,343.48,342.56,342.83,35017.0
2023-03-31 13:40:00,342.86,343.31,342.82,342.91,23307.0,342.86,343.31,342.82,342.91,23307.0
2023-03-31 13:50:00,342.83,343.2,342.83,343.18,31197.0,342.83,343.2,342.83,343.18,31197.0
2023-03-31 14:00:00,343.2,344.13,343.1,344.1,82202.0,343.2,344.13,343.1,344.1,82202.0
2023-03-31 14:10:00,344.03,344.1,343.57,343.57,31516.0,344.03,344.1,343.57,343.57,31516.0
2023-03-31 14:20:00,343.68,343.78,343.15,343.51,29152.0,343.68,343.78,343.15,343.51,29152.0
2023-03-31 14:30:00,343.5,343.89,343.31,343.79,43916.0,343.5,343.89,343.31,343.79,43916.0
2023-03-31 14:40:00,343.67,344.06,343.5,343.63,55705.0,343.67,344.06,343.5,343.63,55705.0
2023-03-31 14:50:00,343.68,344.2,343.58,343.92,50755.0,343.68,344.2,343.58,343.92,50755.0
2023-03-31 15:00:00,343.98,344.81,343.96,344.68,119173.0,343.98,344.81,343.96,344.68,119173.0
2023-03-31 15:10:00,344.75,345.22,344.54,344.93,91801.0,344.75,345.22,344.54,344.93,91801.0
2023-03-31 15:20:00,345.01,345.52,344.78,345.42,67793.0,345.01,345.52,344.78,345.42,67793.0
2023-03-31 15:30:00,345.47,345.71,344.47,344.6,101521.0,345.47,345.71,344.47,344.6,101521.0
2023-03-31 15:40:00,344.53,344.85,344.05,344.45,114830.0,344.53,344.85,344.05,344.45,114830.0
2023-03-31 15:50:00,344.53,345.84,344.1,345.63,257712.0,344.53,345.84,344.1,345.63,257712.0
2023-04-03 09:30:00,341.83,343.42,340.47,342.62,313687.0,341.83,343.42,340.47,342.62,313687.0
2023-04-03 09:40:00,342.67,343.38,340.4,343.38,145024.0,342.67,343.38,340.4,343.38,145024.0
2023-04-03 09:50:00,343.36,344.2,341.73,343.35,120467.0,343.36,344.2,341.73,343.35,120467.0
2023-04-03 10:00:00,343.34,344.47,342.44,344.09,85832.0,343.34,344.47,342.44,344.09,85832.0
2023-04-03 10:10:00,344.13,345.33,343.57,345.24,77201.0,344.13,345.33,343.57,345.24,77201.0
2023-04-03 10:20:00,345.25,346.4,344.83,345.44,104514.0,345.25,346.4,344.83,345.44,104514.0
2023-04-03 10:30:00,345.55,345.95,344.08,344.55,79307.0,345.55,345.95,344.08,344.55,79307.0
2023-04-03 10:40:00,344.49,345.02,343.6,343.65,48751.0,344.49,345.02,343.6,343.65,48751.0
2023-04-03 10:50:00,343.77,343.77,342.62,343.13,81366.0,343.77,343.77,342.62,343.13,81366.0
2023-04-03 11:00:00,343.31,344.54,343.01,343.64,75670.0,343.31,344.54,343.01,343.64,75670.0
2023-04-03 11:10:00,343.72,344.95,342.89,344.8,43349.0,343.72,344.95,342.89,344.8,43349.0
2023-04-03 11:20:00,344.95,345.89,344.58,345.83,53450.0,344.95,345.89,344.58,345.83,53450.0
2023-04-03 11:30:00,345.87,346.3,344.91,345.02,65352.0,345.87,346.3,344.91,345.02,65352.0
2023-04-03 11:40:00,345.24,345.9,344.63,345.54,77817.0,345.24,345.9,344.63,345.54,77817.0
2023-04-03 11:50:00,345.77,346.15,345.42,345.99,36422.0,345.77,346.15,345.42,345.99,36422.0
2023-04-03 12:00:00,346.05,347.16,345.71,346.77,99489.0,346.05,347.16,345.71,346.77,99489.0
2023-04-03 12:10:00,346.77,347.0,345.68,345.95,59584.0,346.77,347.0,345.68,345.95,59584.0
2023-04-03 12:20:00,346.03,346.6,345.69,345.97,82267.0,346.03,346.6,345.69,345.97,82267.0
2023-04-03 12:30:00,346.1,347.7,345.58,347.48,98544.0,346.1,347.7,345.58,347.48,98544.0
2023-04-03 12:40:00,347.45,347.45,346.5,346.56,36065.0,347.45,347.45,346.5,346.56,36065.0
2023-04-03 12:50:00,346.69,346.82,345.88,345.95,40191.0,346.69,346.82,345.88,345.95,40191.0
2023-04-03 13:00:00,345.83,346.29,345.43,346.19,37426.0,345.83,346.29,345.43,346.19,37426.0
2023-04-03 13:10:00,346.5,346.5,345.54,346.1,33502.0,346.5,346.5,345.54,346.1,33502.0
2023-04-03 13:20:00,346.1,346.7,345.51,345.66,32164.0,346.1,346.7,345.51,345.66,32164.0
2023-04-03 13:30:00,345.66,346.44,345.57,346.15,17383.0,345.66,346.44,345.57,346.15,17383.0
2023-04-03 13:40:00,346.03,346.04,344.9,345.21,27440.0,346.03,346.04,344.9,345.21,27440.0
2023-04-03 13:50:00,344.97,345.7,344.96,345.46,28921.0,344.97,345.7,344.96,345.46,28921.0
2023-04-03 14:00:00,345.48,345.66,344.7,344.86,32359.0,345.48,345.66,344.7,344.86,32359.0
2023-04-03 14:10:00,344.7,345.37,344.7,345.25,12828.0,344.7,345.37,344.7,345.25,12828.0
2023-04-03 14:20:00,345.15,345.91,345.0,345.71,41693.0,345.15,345.91,345.0,345.71,41693.0
2023-04-03 14:30:00,345.82,346.45,345.69,346.39,44093.0,345.82,346.45,345.69,346.39,44093.0
2023-04-03 14:40:00,346.32,346.42,345.82,346.32,22366.0,346.32,346.42,345.82,346.32,22366.0
2023-04-03 14:50:00,346.36,346.92,346.26,346.68,41430.0,346.36,346.92,346.26,346.68,41430.0
2023-04-03 15:00:00,346.7,347.2,346.62,346.83,40915.0,346.7,347.2,346.62,346.83,40915.0
2023-04-03 15:10:00,346.82,347.18,346.39,346.41,29886.0,346.82,347.18,346.39,346.41,29886.0
2023-04-03 15:20:00,346.47,347.35,346.47,347.17,44763.0,346.47,347.35,346.47,347.17,44763.0
2023-04-03 15:30:00,347.17,347.61,346.87,346.96,62378.0,347.17,347.61,346.87,346.96,62378.0
2023-04-03 15:40:00,346.89,347.43,346.37,347.2,75702.0,346.89,347.43,346.37,347.2,75702.0
2023-04-03 15:50:00,347.31,348.58,347.16,348.24,173812.0,347.31,348.58,347.16,348.24,173812.0
2023-04-04 09:30:00,348.49,349.8,346.4,346.5,174861.0,348.49,349.8,346.4,346.5,174861.0
2023-04-04 09:40:00,346.57,347.15,345.43,346.25,76387.0,346.57,347.15,345.43,346.25,76387.0
2023-04-04 09:50:00,346.25,347.52,346.14,346.6,94737.0,346.25,347.52,346.14,346.6,94737.0
2023-04-04 10:00:00,346.63,347.34,345.3,346.9,139967.0,346.63,347.34,345.3,346.9,139967.0
2023-04-04 10:10:00,346.88,347.94,345.7,346.04,125721.0,346.88,347.94,345.7,346.04,125721.0
2023-04-04 10:20:00,346.15,346.43,343.95,346.16,88029.0,346.15,346.43,343.95,346.16,88029.0
2023-04-04 10:30:00,346.19,347.64,345.76,346.87,62329.0,346.19,347.64,345.76,346.87,62329.0
2023-04-04 10:40:00,346.79,347.57,346.15,347.13,60005.0,346.79,347.57,346.15,347.13,60005.0
2023-04-04 10:50:00,347.13,347.45,346.37,347.26,43057.0,347.13,347.45,346.37,347.26,43057.0
2023-04-04 11:00:00,347.15,347.56,346.26,346.32,29448.0,347.15,347.56,346.26,346.32,29448.0
2023-04-04 11:10:00,346.33,347.25,345.77,346.65,54100.0,346.33,347.25,345.77,346.65,54100.0
2023-04-04 11:20:00,346.56,347.43,346.5,347.33,28366.0,346.56,347.43,346.5,347.33,28366.0
2023-04-04 11:30:00,347.18,347.45,346.56,346.8,28799.0,347.18,347.45,346.56,346.8,28799.0
2023-04-04 11:40:00,346.96,347.44,346.62,347.2,22209.0,346.96,347.44,346.62,347.2,22209.0
2023-04-04 11:50:00,347.2,347.5,346.35,346.36,34391.0,347.2,347.5,346.35,346.36,34391.0
2023-04-04 12:00:00,346.49,346.51,345.25,345.55,33378.0,346.49,346.51,345.25,345.55,33378.0
2023-04-04 12:10:00,345.46,345.64,345.06,345.16,22920.0,345.46,345.64,345.06,345.16,22920.0
2023-04-04 12:20:00,345.23,346.24,344.83,346.11,37177.0,345.23,346.24,344.83,346.11,37177.0
2023-04-04 12:30:00,346.01,346.59,345.6,345.7,39912.0,346.01,346.59,345.6,345.7,39912.0
2023-04-04 12:40:00,345.8,346.38,345.76,346.25,22631.0,345.8,346.38,345.76,346.25,22631.0
2023-04-04 12:50:00,346.02,346.35,345.9,346.13,21638.0,346.02,346.35,345.9,346.13,21638.0
2023-04-04 13:00:00,346.07,346.26,345.81,346.12,14675.0,346.07,346.26,345.81,346.12,14675.0
2023-04-04 13:10:00,345.93,345.93,345.04,345.5,24522.0,345.93,345.93,345.04,345.5,24522.0
2023-04-04 13:20:00,345.5,346.4,345.3,346.03,18255.0,345.5,346.4,345.3,346.03,18255.0
2023-04-04 13:30:00,346.1,346.5,345.87,346.19,20013.0,346.1,346.5,345.87,346.19,20013.0
2023-04-04 13:40:00,346.2,346.21,345.17,345.81,21151.0,346.2,346.21,345.17,345.81,21151.0
2023-04-04 13:50:00,345.91,345.91,345.36,345.36,9966.0,345.91,345.91,345.36,345.36,9966.0
2023-04-04 14:00:00,345.4,345.64,345.02,345.23,14731.0,345.4,345.64,345.02,345.23,14731.0
2023-04-04 14:10:00,345.35,345.55,344.8,344.93,13222.0,345.35,345.55,344.8,344.93,13222.0
2023-04-04 14:20:00,345.06,345.21,344.61,345.18,26786.0,345.06,345.21,344.61,345.18,26786.0
2023-04-04 14:30:00,345.2,345.79,344.99,345.76,19051.0,345.2,345.79,344.99,345.76,19051.0
2023-04-04 14:40:00,345.67,346.16,345.44,345.67,42682.0,345.67,346.16,345.44,345.67,42682.0
2023-04-04 14:50:00,345.7,345.9,345.09,345.29,25822.0,345.7,345.9,345.09,345.29,25822.0
2023-04-04 15:00:00,345.21,345.94,344.72,345.74,45487.0,345.21,345.94,344.72,345.74,45487.0
2023-04-04 15:10:00,345.74,345.89,345.26,345.64,17922.0,345.74,345.89,345.26,345.64,17922.0
2023-04-04 15:20:00,345.84,346.3,345.22,345.26,39015.0,345.84,346.3,345.22,345.26,39015.0
2023-04-04 15:30:00,345.35,345.64,344.93,345.51,41048.0,345.35,345.64,344.93,345.51,41048.0
2023-04-04 15:40:00,345.58,345.77,344.76,345.49,53950.0,345.58,345.77,344.76,345.49,53950.0
2023-04-04 15:50:00,345.51,346.89,345.43,346.75,178115.0,345.51,346.89,345.43,346.75,178115.0
2023-04-05 09:30:00,345.3,345.5,342.23,342.75,116440.0,345.3,345.5,342.23,342.75,116440.0
2023-04-05 09:40:00,342.82,343.44,341.19,341.29,114127.0,342.82,343.44,341.19,341.29,114127.0
2023-04-05 09:50:00,341.36,342.59,340.97,341.31,104712.0,341.36,342.59,340.97,341.31,104712.0
2023-04-05 10:00:00,341.5,341.5,339.16,339.55,101936.0,341.5,341.5,339.16,339.55,101936.0
2023-04-05 10:10:00,339.55,339.97,338.75,339.5,71086.0,339.55,339.97,338.75,339.5,71086.0
2023-04-05 10:20:00,339.58,340.35,338.96,339.16,69717.0,339.58,340.35,338.96,339.16,69717.0
2023-04-05 10:30:00,338.98,339.49,338.42,338.86,90740.0,338.98,339.49,338.42,338.86,90740.0
2023-04-05 10:40:00,338.73,338.9,337.51,338.06,71716.0,338.73,338.9,337.51,338.06,71716.0
2023-04-05 10:50:00,338.16,338.48,336.51,336.6,110022.0,338.16,338.48,336.51,336.6,110022.0
2023-04-05 11:00:00,336.65,337.63,336.25,337.16,74888.0,336.65,337.63,336.25,337.16,74888.0
2023-04-05 11:10:00,337.2,338.23,337.08,337.41,56987.0,337.2,338.23,337.08,337.41,56987.0
2023-04-05 11:20:00,337.47,337.69,336.3,336.53,58708.0,337.47,337.69,336.3,336.53,58708.0
2023-04-05 11:30:00,336.57,337.5,336.32,336.88,51675.0,336.57,337.5,336.32,336.88,51675.0
2023-04-05 11:40:00,336.88,337.85,336.64,337.64,52648.0,336.88,337.85,336.64,337.64,52648.0
2023-04-05 11:50:00,337.59,337.84,337.14,337.66,47581.0,337.59,337.84,337.14,337.66,47581.0
2023-04-05 12:00:00,337.66,338.44,337.43,337.93,61284.0,337.66,338.44,337.43,337.93,61284.0
2023-04-05 12:10:00,337.98,338.97,337.77,338.72,40287.0,337.98,338.97,337.77,338.72,40287.0
2023-04-05 12:20:00,338.6,338.95,338.03,338.41,31055.0,338.6,338.95,338.03,338.41,31055.0
2023-04-05 12:30:00,338.27,338.99,337.81,338.7,49110.0,338.27,338.99,337.81,338.7,49110.0
2023-04-05 12:40:00,338.65,339.57,338.55,339.12,47206.0,338.65,339.57,338.55,339.12,47206.0
2023-04-05 12:50:00,339.01,339.86,338.75,339.5,40518.0,339.01,339.86,338.75,339.5,40518.0
2023-04-05 13:00:00,339.41,340.28,339.28,340.17,33604.0,339.41,340.28,339.28,340.17,33604.0
2023-04-05 13:10:00,340.17,340.61,339.62,340.56,45256.0,340.17,340.61,339.62,340.56,45256.0
2023-04-05 13:20:00,340.6,340.88,340.09,340.3,44791.0,340.6,340.88,340.09,340.3,44791.0
2023-04-05 13:30:00,340.48,341.4,340.48,341.08,55175.0,340.48,341.4,340.48,341.08,55175.0
2023-04-05 13:40:00,341.0,341.39,340.74,340.85,53651.0,341.0,341.39,340.74,340.85,53651.0
2023-04-05 13:50:00,340.9,341.24,340.63,341.22,46148.0,340.9,341.24,340.63,341.22,46148.0
2023-04-05 14:00:00,341.14,341.21,340.66,340.7,28056.0,341.14,341.21,340.66,340.7,28056.0
2023-04-05 14:10:00,340.65,341.75,340.5,341.57,45857.0,340.65,341.75,340.5,341.57,45857.0
2023-04-05 14:20:00,341.64,341.87,341.16,341.33,39290.0,341.64,341.87,341.16,341.33,39290.0
2023-04-05 14:30:00,341.29,342.54,341.19,342.4,57768.0,341.29,342.54,341.19,342.4,57768.0
2023-04-05 14:40:00,342.47,343.2,342.17,343.0,64277.0,342.47,343.2,342.17,343.0,64277.0
2023-04-05 14:50:00,342.98,343.01,342.46,342.7,41587.0,342.98,343.01,342.46,342.7,41587.0
2023-04-05 15:00:00,342.74,342.99,341.09,341.1,91982.0,342.74,342.99,341.09,341.1,91982.0
2023-04-05 15:10:00,341.11,341.25,340.32,340.36,47672.0,341.11,341.25,340.32,340.36,47672.0
2023-04-05 15:20:00,340.29,341.27,340.28,340.58,45063.0,340.29,341.27,340.28,340.58,45063.0
2023-04-05 15:30:00,340.59,341.22,340.4,340.81,50592.0,340.59,341.22,340.4,340.81,50592.0
2023-04-05 15:40:00,340.78,342.09,340.57,341.67,86559.0,340.78,342.09,340.57,341.67,86559.0
2023-04-05 15:50:00,341.76,342.66,341.57,342.36,182009.0,341.76,342.66,341.57,342.36,182009.0
2023-04-06 09:30:00,339.34,340.48,335.11,335.4,229889.0,339.34,340.48,335.11,335.4,229889.0
2023-04-06 09:40:00,335.46,335.53,332.63,332.63,193470.0,335.46,335.53,332.63,332.63,193470.0
2023-04-06 09:50:00,332.71,334.37,332.71,333.86,155762.0,332.71,334.37,332.71,333.86,155762.0
2023-04-06 10:00:00,333.86,335.9,333.7,335.34,161273.0,333.86,335.9,333.7,335.34,161273.0
2023-04-06 10:10:00,335.33,337.48,335.19,335.34,139866.0,335.33,337.48,335.19,335.34,139866.0
2023-04-06 10:20:00,335.26,335.9,334.61,335.5,81849.0,335.26,335.9,334.61,335.5,81849.0
2023-04-06 10:30:00,335.55,336.54,335.27,335.85,69567.0,335.55,336.54,335.27,335.85,69567.0
2023-04-06 10:40:00,335.82,336.36,335.4,335.94,30304.0,335.82,336.36,335.4,335.94,30304.0
2023-04-06 10:50:00,335.76,336.37,335.1,336.04,67995.0,335.76,336.37,335.1,336.04,67995.0
2023-04-06 11:00:00,336.11,336.88,335.75,336.48,57821.0,336.11,336.88,335.75,336.48,57821.0
2023-04-06 11:10:00,336.48,336.66,335.87,336.66,32502.0,336.48,336.66,335.87,336.66,32502.0
2023-04-06 11:20:00,336.66,337.15,335.96,336.04,50542.0,336.66,337.15,335.96,336.04,50542.0
2023-04-06 11:30:00,336.01,337.59,335.63,337.46,41360.0,336.01,337.59,335.63,337.46,41360.0
2023-04-06 11:40:00,337.58,338.66,337.54,338.19,79291.0,337.58,338.66,337.54,338.19,79291.0
2023-04-06 11:50:00,338.19,338.69,337.81,338.25,58035.0,338.19,338.69,337.81,338.25,58035.0
2023-04-06 12:00:00,338.15,339.06,338.15,338.35,56861.0,338.15,339.06,338.15,338.35,56861.0
2023-04-06 12:10:00,338.45,338.45,337.3,337.55,36190.0,338.45,338.45,337.3,337.55,36190.0
2023-04-06 12:20:00,337.61,338.07,337.38,337.94,31190.0,337.61,338.07,337.38,337.94,31190.0
2023-04-06 12:30:00,338.07,338.95,338.0,338.66,31800.0,338.07,338.95,338.0,338.66,31800.0
2023-04-06 12:40:00,338.57,338.61,337.71,337.85,44064.0,338.57,338.61,337.71,337.85,44064.0
2023-04-06 12:50:00,337.86,338.0,336.83,336.87,42261.0,337.86,338.0,336.83,336.87,42261.0
2023-04-06 13:00:00,336.94,337.97,336.94,337.91,33538.0,336.94,337.97,336.94,337.91,33538.0
2023-04-06 13:10:00,337.91,338.58,337.83,338.19,33396.0,337.91,338.58,337.83,338.19,33396.0
2023-04-06 13:20:00,338.21,338.91,338.2,338.41,26708.0,338.21,338.91,338.2,338.41,26708.0
2023-04-06 13:30:00,338.41,338.64,337.8,338.34,40311.0,338.41,338.64,337.8,338.34,40311.0
2023-04-06 13:40:00,338.27,338.8,338.16,338.48,39453.0,338.27,338.8,338.16,338.48,39453.0
2023-04-06 13:50:00,338.7,339.02,338.47,338.68,38410.0,338.7,339.02,338.47,338.68,38410.0
2023-04-06 14:00:00,338.73,339.26,338.6,339.09,39131.0,338.73,339.26,338.6,339.09,39131.0
2023-04-06 14:10:00,339.14,339.55,338.89,339.41,37906.0,339.14,339.55,338.89,339.41,37906.0
2023-04-06 14:20:00,339.4,339.44,339.02,339.42,28450.0,339.4,339.44,339.02,339.42,28450.0
2023-04-06 14:30:00,339.44,340.28,339.43,339.68,49858.0,339.44,340.28,339.43,339.68,49858.0
2023-04-06 14:40:00,339.72,340.02,339.41,339.49,45212.0,339.72,340.02,339.41,339.49,45212.0
2023-04-06 14:50:00,339.57,340.1,339.47,339.99,37825.0,339.57,340.1,339.47,339.99,37825.0
2023-04-06 15:00:00,340.19,340.32,339.33,339.36,34942.0,340.19,340.32,339.33,339.36,34942.0
2023-04-06 15:10:00,339.34,339.49,338.54,338.63,48703.0,339.34,339.49,338.54,338.63,48703.0
2023-04-06 15:20:00,338.61,338.97,338.34,338.44,54946.0,338.61,338.97,338.34,338.44,54946.0
2023-04-06 15:30:00,338.48,339.04,337.92,338.78,83217.0,338.48,339.04,337.92,338.78,83217.0
2023-04-06 15:40:00,338.87,338.87,338.57,338.73,63293.0,338.87,338.87,338.57,338.73,63293.0
2023-04-06 15:50:00,338.73,339.89,338.36,339.31,348206.0,338.73,339.89,338.36,339.31,348206.0
2023-04-10 09:30:00,335.27,335.9,333.8,334.2,98708.0,335.27,335.9,333.8,334.2,98708.0
2023-04-10 09:40:00,334.11,335.2,333.36,334.63,76301.0,334.11,335.2,333.36,334.63,76301.0
2023-04-10 09:50:00,334.62,335.75,334.29,335.34,68355.0,334.62,335.75,334.29,335.34,68355.0
2023-04-10 10:00:00,335.47,337.04,335.4,335.99,85093.0,335.47,337.04,335.4,335.99,85093.0
2023-04-10 10:10:00,336.11,336.91,335.38,336.74,41733.0,336.11,336.91,335.38,336.74,41733.0
2023-04-10 10:20:00,336.68,336.75,334.5,334.6,49418.0,336.68,336.75,334.5,334.6,49418.0
2023-04-10 10:30:00,334.63,336.21,334.14,336.15,53704.0,334.63,336.21,334.14,336.15,53704.0
2023-04-10 10:40:00,335.92,336.7,335.59,336.66,37215.0,335.92,336.7,335.59,336.66,37215.0
2023-04-10 10:50:00,336.66,337.01,336.18,336.55,40141.0,336.66,337.01,336.18,336.55,40141.0
2023-04-10 11:00:00,336.62,337.5,336.41,336.89,44134.0,336.62,337.5,336.41,336.89,44134.0
2023-04-10 11:10:00,336.93,337.97,336.88,337.92,34228.0,336.93,337.97,336.88,337.92,34228.0
2023-04-10 11:20:00,337.97,338.09,337.04,337.43,37074.0,337.97,338.09,337.04,337.43,37074.0
2023-04-10 11:30:00,337.54,337.62,336.9,337.16,18028.0,337.54,337.62,336.9,337.16,18028.0
2023-04-10 11:40:00,337.17,338.14,337.15,337.84,18043.0,337.17,338.14,337.15,337.84,18043.0
2023-04-10 11:50:00,337.77,337.77,336.26,336.49,21703.0,337.77,337.77,336.26,336.49,21703.0
2023-04-10 12:00:00,336.41,336.51,335.44,335.84,25041.0,336.41,336.51,335.44,335.84,25041.0
2023-04-10 12:10:00,335.76,336.17,335.59,335.92,16745.0,335.76,336.17,335.59,335.92,16745.0
2023-04-10 12:20:00,335.88,336.03,335.27,335.56,19760.0,335.88,336.03,335.27,335.56,19760.0
2023-04-10 12:30:00,335.53,337.43,335.46,337.22,25008.0,335.53,337.43,335.46,337.22,25008.0
2023-04-10 12:40:00,337.3,337.88,337.02,337.64,24599.0,337.3,337.88,337.02,337.64,24599.0
2023-04-10 12:50:00,337.81,338.0,337.23,337.6,20516.0,337.81,338.0,337.23,337.6,20516.0
2023-04-10 13:00:00,337.74,338.73,337.55,338.37,32419.0,337.74,338.73,337.55,338.37,32419.0
2023-04-10 13:10:00,338.35,338.53,337.85,338.22,30953.0,338.35,338.53,337.85,338.22,30953.0
2023-04-10 13:20:00,338.19,339.15,338.16,339.0,25847.0,338.19,339.15,338.16,339.0,25847.0
2023-04-10 13:30:00,339.1,339.15,338.44,338.45,20152.0,339.1,339.15,338.44,338.45,20152.0
2023-04-10 13:40:00,338.5,339.02,338.13,338.9,13417.0,338.5,339.02,338.13,338.9,13417.0
2023-04-10 13:50:00,338.86,338.86,337.7,338.53,24911.0,338.86,338.86,337.7,338.53,24911.0
2023-04-10 14:00:00,338.6,338.88,338.11,338.77,22234.0,338.6,338.88,338.11,338.77,22234.0
2023-04-10 14:10:00,338.54,339.7,338.51,339.5,37294.0,338.54,339.7,338.51,339.5,37294.0
2023-04-10 14:20:00,339.57,339.62,338.89,338.93,16940.0,339.57,339.62,338.89,338.93,16940.0
2023-04-10 14:30:00,339.06,339.18,338.53,338.65,31183.0,339.06,339.18,338.53,338.65,31183.0
2023-04-10 14:40:00,338.67,338.68,338.11,338.61,16155.0,338.67,338.68,338.11,338.61,16155.0
2023-04-10 14:50:00,338.7,339.88,338.7,339.66,33406.0,338.7,339.88,338.7,339.66,33406.0
2023-04-10 15:00:00,339.71,339.83,339.3,339.65,26062.0,339.71,339.83,339.3,339.65,26062.0
2023-04-10 15:10:00,339.72,339.77,338.91,339.41,23185.0,339.72,339.77,338.91,339.41,23185.0
2023-04-10 15:20:00,339.53,339.86,338.54,338.59,53422.0,339.53,339.86,338.54,338.59,53422.0
2023-04-10 15:30:00,338.51,338.93,338.13,338.58,49018.0,338.51,338.93,338.13,338.58,49018.0
2023-04-10 15:40:00,338.53,339.05,338.38,338.79,41916.0,338.53,339.05,338.38,338.79,41916.0
2023-04-10 15:50:00,338.83,339.13,338.53,338.96,94627.0,338.83,339.13,338.53,338.96,94627.0
2023-04-11 09:30:00,343.45,347.14,342.78,343.91,277954.0,343.45,347.14,342.78,343.91,277954.0
2023-04-11 09:40:00,343.88,344.31,341.71,342.61,168746.0,343.88,344.31,341.71,342.61,168746.0
2023-04-11 09:50:00,342.61,344.38,342.44,343.11,105330.0,342.61,344.38,342.44,343.11,105330.0
2023-04-11 10:00:00,343.17,343.39,341.92,342.59,64751.0,343.17,343.39,341.92,342.59,64751.0
2023-04-11 10:10:00,342.7,342.88,340.43,342.48,115100.0,342.7,342.88,340.43,342.48,115100.0
2023-04-11 10:20:00,342.5,343.25,342.26,343.0,88414.0,342.5,343.25,342.26,343.0,88414.0
2023-04-11 10:30:00,343.04,343.24,341.02,341.05,85488.0,343.04,343.24,341.02,341.05,85488.0
2023-04-11 10:40:00,341.02,341.25,338.92,339.88,166399.0,341.02,341.25,338.92,339.88,166399.0
2023-04-11 10:50:00,339.92,340.42,339.55,340.29,122799.0,339.92,340.42,339.55,340.29,122799.0
2023-04-11 11:00:00,340.1,341.35,340.1,340.67,52802.0,340.1,341.35,340.1,340.67,52802.0
2023-04-11 11:10:00,340.67,341.53,340.48,341.53,39920.0,340.67,341.53,340.48,341.53,39920.0
2023-04-11 11:20:00,341.53,341.7,340.6,340.6,35591.0,341.53,341.7,340.6,340.6,35591.0
2023-04-11 11:30:00,340.52,341.06,340.11,341.0,33791.0,340.52,341.06,340.11,341.0,33791.0
2023-04-11 11:40:00,341.04,341.1,340.5,341.01,28801.0,341.04,341.1,340.5,341.01,28801.0
2023-04-11 11:50:00,340.99,341.31,340.67,341.0,23298.0,340.99,341.31,340.67,341.0,23298.0
2023-04-11 12:00:00,341.15,341.36,340.77,341.07,44796.0,341.15,341.36,340.77,341.07,44796.0
2023-04-11 12:10:00,341.22,341.8,340.71,340.98,30263.0,341.22,341.8,340.71,340.98,30263.0
2023-04-11 12:20:00,341.0,341.0,340.12,340.59,34126.0,341.0,341.0,340.12,340.59,34126.0
2023-04-11 12:30:00,340.61,340.81,339.39,339.84,39994.0,340.61,340.81,339.39,339.84,39994.0
2023-04-11 12:40:00,339.9,340.3,339.69,340.15,23210.0,339.9,340.3,339.69,340.15,23210.0
2023-04-11 12:50:00,340.25,340.39,339.93,340.04,19387.0,340.25,340.39,339.93,340.04,19387.0
2023-04-11 13:00:00,340.06,340.15,339.71,340.02,27513.0,340.06,340.15,339.71,340.02,27513.0
2023-04-11 13:10:00,339.84,339.97,339.5,339.93,14206.0,339.84,339.97,339.5,339.93,14206.0
2023-04-11 13:20:00,340.0,340.76,339.86,340.57,26801.0,340.0,340.76,339.86,340.57,26801.0
2023-04-11 13:30:00,340.59,341.08,340.46,340.86,30309.0,340.59,341.08,340.46,340.86,30309.0
2023-04-11 13:40:00,341.0,341.15,340.74,341.04,20378.0,341.0,341.15,340.74,341.04,20378.0
2023-04-11 13:50:00,340.94,340.98,340.6,340.9,23706.0,340.94,340.98,340.6,340.9,23706.0
2023-04-11 14:00:00,340.79,340.9,340.0,340.23,24436.0,340.79,340.9,340.0,340.23,24436.0
2023-04-11 14:10:00,340.13,340.28,339.77,339.77,23504.0,340.13,340.28,339.77,339.77,23504.0
2023-04-11 14:20:00,339.8,340.11,339.7,339.96,21006.0,339.8,340.11,339.7,339.96,21006.0
2023-04-11 14:30:00,339.95,340.1,339.54,339.66,29727.0,339.95,340.1,339.54,339.66,29727.0
2023-04-11 14:40:00,339.68,340.12,339.28,339.45,27747.0,339.68,340.12,339.28,339.45,27747.0
2023-04-11 14:50:00,339.43,339.62,339.15,339.57,27879.0,339.43,339.62,339.15,339.57,27879.0
2023-04-11 15:00:00,339.58,339.8,339.33,339.55,26112.0,339.58,339.8,339.33,339.55,26112.0
2023-04-11 15:10:00,339.52,340.53,339.49,340.33,41550.0,339.52,340.53,339.49,340.33,41550.0
2023-04-11 15:20:00,340.28,340.45,339.71,340.0,40063.0,340.28,340.45,339.71,340.0,40063.0
2023-04-11 15:30:00,340.08,340.18,338.83,338.97,45720.0,340.08,340.18,338.83,338.97,45720.0
2023-04-11 15:40:00,338.96,338.96,338.04,338.13,67750.0,338.96,338.96,338.04,338.13,67750.0
2023-04-11 15:50:00,338.06,338.37,337.63,338.27,199322.0,338.06,338.37,337.63,338.27,199322.0
2023-04-12 09:30:00,341.64,342.8,339.24,339.44,150722.0,341.64,342.8,339.24,339.44,150722.0
2023-04-12 09:40:00,339.49,339.63,335.53,336.29,134474.0,339.49,339.63,335.53,336.29,134474.0
2023-04-12 09:50:00,336.08,336.75,335.04,335.26,85980.0,336.08,336.75,335.04,335.26,85980.0
2023-04-12 10:00:00,335.18,336.35,334.41,335.8,76485.0,335.18,336.35,334.41,335.8,76485.0
2023-04-12 10:10:00,336.01,337.79,335.64,336.73,100510.0,336.01,337.79,335.64,336.73,100510.0
2023-04-12 10:20:00,336.8,338.54,336.77,338.06,72551.0,336.8,338.54,336.77,338.06,72551.0
2023-04-12 10:30:00,338.32,338.68,335.81,336.25,65031.0,338.32,338.68,335.81,336.25,65031.0
2023-04-12 10:40:00,336.13,337.82,336.13,337.37,48784.0,336.13,337.82,336.13,337.37,48784.0
2023-04-12 10:50:00,337.43,338.0,335.99,336.08,44616.0,337.43,338.0,335.99,336.08,44616.0
2023-04-12 11:00:00,336.0,337.03,335.92,336.34,45497.0,336.0,337.03,335.92,336.34,45497.0
2023-04-12 11:10:00,336.28,336.4,335.24,335.93,52734.0,336.28,336.4,335.24,335.93,52734.0
2023-04-12 11:20:00,335.92,337.11,335.91,336.88,23896.0,335.92,337.11,335.91,336.88,23896.0
2023-04-12 11:30:00,337.04,337.04,336.41,336.99,20738.0,337.04,337.04,336.41,336.99,20738.0
2023-04-12 11:40:00,336.97,338.38,336.97,338.22,52476.0,336.97,338.38,336.97,338.22,52476.0
2023-04-12 11:50:00,338.17,338.49,337.7,338.12,21107.0,338.17,338.49,337.7,338.12,21107.0
2023-04-12 12:00:00,338.14,338.43,337.86,337.95,19349.0,338.14,338.43,337.86,337.95,19349.0
2023-04-12 12:10:00,337.92,337.92,337.01,337.06,57477.0,337.92,337.92,337.01,337.06,57477.0
2023-04-12 12:20:00,337.05,337.57,336.77,336.97,21544.0,337.05,337.57,336.77,336.97,21544.0
2023-04-12 12:30:00,336.99,337.29,336.33,336.47,25643.0,336.99,337.29,336.33,336.47,25643.0
2023-04-12 12:40:00,336.46,336.63,336.07,336.34,19427.0,336.46,336.63,336.07,336.34,19427.0
2023-04-12 12:50:00,336.39,337.13,335.97,337.13,34611.0,336.39,337.13,335.97,337.13,34611.0
2023-04-12 13:00:00,337.04,337.08,336.37,336.8,22251.0,337.04,337.08,336.37,336.8,22251.0
2023-04-12 13:10:00,336.87,337.64,336.83,337.05,23801.0,336.87,337.64,336.83,337.05,23801.0
2023-04-12 13:20:00,337.0,337.04,336.35,336.48,16731.0,337.0,337.04,336.35,336.48,16731.0
2023-04-12 13:30:00,336.72,336.72,335.56,335.58,13456.0,336.72,336.72,335.56,335.58,13456.0
2023-04-12 13:40:00,335.61,335.78,334.84,334.85,21567.0,335.61,335.78,334.84,334.85,21567.0
2023-04-12 13:50:00,334.83,335.07,334.58,334.65,35502.0,334.83,335.07,334.58,334.65,35502.0
2023-04-12 14:00:00,334.61,335.85,334.15,334.94,64979.0,334.61,335.85,334.15,334.94,64979.0
2023-04-12 14:10:00,334.7,335.87,334.42,335.75,21184.0,334.7,335.87,334.42,335.75,21184.0
2023-04-12 14:20:00,335.92,336.01,334.13,334.13,27191.0,335.92,336.01,334.13,334.13,27191.0
2023-04-12 14:30:00,334.32,334.32,333.39,333.39,40784.0,334.32,334.32,333.39,333.39,40784.0
2023-04-12 14:40:00,333.39,334.03,333.22,333.26,30677.0,333.39,334.03,333.22,333.26,30677.0
2023-04-12 14:50:00,333.41,334.22,333.18,333.95,45261.0,333.41,334.22,333.18,333.95,45261.0
2023-04-12 15:00:00,333.89,334.34,333.25,333.25,42843.0,333.89,334.34,333.25,333.25,42843.0
2023-04-12 15:10:00,333.24,333.24,331.63,332.17,93715.0,333.24,333.24,331.63,332.17,93715.0
2023-04-12 15:20:00,332.24,332.38,330.8,330.8,58758.0,332.24,332.38,330.8,330.8,58758.0
2023-04-12 15:30:00,330.76,331.42,330.56,330.93,96690.0,330.76,331.42,330.56,330.93,96690.0
2023-04-12 15:40:00,330.97,331.03,330.25,330.82,126584.0,330.97,331.03,330.25,330.82,126584.0
2023-04-12 15:50:00,330.75,331.23,330.04,331.04,262490.0,330.75,331.23,330.04,331.04,262490.0
2023-04-13 09:30:00,339.99,344.2,338.75,342.8,794168.0,339.99,344.2,338.75,342.8,794168.0
2023-04-13 09:40:00,342.65,343.97,342.17,342.78,336135.0,342.65,343.97,342.17,342.78,336135.0
2023-04-13 09:50:00,342.79,343.14,339.79,340.88,287568.0,342.79,343.14,339.79,340.88,287568.0
2023-04-13 10:00:00,340.92,342.27,340.2,341.47,157565.0,340.92,342.27,340.2,341.47,157565.0
2023-04-13 10:10:00,341.48,341.98,340.5,341.71,90794.0,341.48,341.98,340.5,341.71,90794.0
2023-04-13 10:20:00,341.68,343.03,341.31,342.77,121433.0,341.68,343.03,341.31,342.77,121433.0
2023-04-13 10:30:00,342.69,342.9,341.54,342.14,83648.0,342.69,342.9,341.54,342.14,83648.0
2023-04-13 10:40:00,342.17,343.52,341.91,343.29,150295.0,342.17,343.52,341.91,343.29,150295.0
2023-04-13 10:50:00,343.33,344.85,343.22,344.36,173218.0,343.33,344.85,343.22,344.36,173218.0
2023-04-13 11:00:00,344.35,344.85,343.78,344.14,99268.0,344.35,344.85,343.78,344.14,99268.0
2023-04-13 11:10:00,344.13,344.14,342.94,343.28,93258.0,344.13,344.14,342.94,343.28,93258.0
2023-04-13 11:20:00,343.3,344.85,343.21,344.67,131570.0,343.3,344.85,343.21,344.67,131570.0
2023-04-13 11:30:00,344.6,345.6,344.12,345.49,132803.0,344.6,345.6,344.12,345.49,132803.0
2023-04-13 11:40:00,345.4,345.53,344.49,344.63,98897.0,345.4,345.53,344.49,344.63,98897.0
2023-04-13 11:50:00,344.58,345.04,343.81,344.83,109915.0,344.58,345.04,343.81,344.83,109915.0
2023-04-13 12:00:00,344.98,346.18,344.9,345.38,82179.0,344.98,346.18,344.9,345.38,82179.0
2023-04-13 12:10:00,345.4,346.04,345.4,345.83,41354.0,345.4,346.04,345.4,345.83,41354.0
2023-04-13 12:20:00,345.8,346.01,345.39,345.93,42427.0,345.8,346.01,345.39,345.93,42427.0
2023-04-13 12:30:00,345.94,346.05,344.89,345.18,70326.0,345.94,346.05,344.89,345.18,70326.0
2023-04-13 12:40:00,345.31,345.34,344.56,344.6,50890.0,345.31,345.34,344.56,344.6,50890.0
2023-04-13 12:50:00,344.64,345.02,344.29,344.77,46373.0,344.64,345.02,344.29,344.77,46373.0
2023-04-13 13:00:00,344.7,344.96,343.89,344.86,48616.0,344.7,344.96,343.89,344.86,48616.0
2023-04-13 13:10:00,344.94,345.49,344.64,345.14,45363.0,344.94,345.49,344.64,345.14,45363.0
2023-04-13 13:20:00,345.11,345.54,344.92,345.48,54085.0,345.11,345.54,344.92,345.48,54085.0
2023-04-13 13:30:00,345.45,345.62,345.03,345.54,43274.0,345.45,345.62,345.03,345.54,43274.0
2023-04-13 13:40:00,345.58,345.8,344.98,345.26,49882.0,345.58,345.8,344.98,345.26,49882.0
2023-04-13 13:50:00,345.25,345.44,344.23,344.54,80430.0,345.25,345.44,344.23,344.54,80430.0
2023-04-13 14:00:00,344.62,344.73,344.23,344.49,57553.0,344.62,344.73,344.23,344.49,57553.0
2023-04-13 14:10:00,344.52,345.01,344.37,344.77,57742.0,344.52,345.01,344.37,344.77,57742.0
2023-04-13 14:20:00,344.78,345.09,344.59,344.59,49225.0,344.78,345.09,344.59,344.59,49225.0
2023-04-13 14:30:00,344.64,344.9,344.27,344.32,58558.0,344.64,344.9,344.27,344.32,58558.0
2023-04-13 14:40:00,344.31,344.93,344.05,344.53,47671.0,344.31,344.93,344.05,344.53,47671.0
2023-04-13 14:50:00,344.49,345.26,344.49,345.08,39473.0,344.49,345.26,344.49,345.08,39473.0
2023-04-13 15:00:00,345.08,345.31,344.27,345.16,86596.0,345.08,345.31,344.27,345.16,86596.0
2023-04-13 15:10:00,345.19,345.65,344.69,345.61,90438.0,345.19,345.65,344.69,345.61,90438.0
2023-04-13 15:20:00,345.58,345.87,345.38,345.84,80977.0,345.58,345.87,345.38,345.84,80977.0
2023-04-13 15:30:00,345.85,346.25,345.56,346.13,111199.0,345.85,346.25,345.56,346.13,111199.0
2023-04-13 15:40:00,346.13,346.43,345.52,345.88,157365.0,346.13,346.43,345.52,345.88,157365.0
2023-04-13 15:50:00,345.85,346.33,345.49,346.2,292210.0,345.85,346.33,345.49,346.2,292210.0
2023-04-14 09:30:00,342.76,343.48,340.81,342.49,262873.0,342.76,343.48,340.81,342.49,262873.0
2023-04-14 09:40:00,342.46,343.8,341.39,342.27,155976.0,342.46,343.8,341.39,342.27,155976.0
2023-04-14 09:50:00,342.38,344.14,342.07,343.18,90170.0,342.38,344.14,342.07,343.18,90170.0
2023-04-14 10:00:00,343.11,344.86,341.3,341.79,119414.0,343.11,344.86,341.3,341.79,119414.0
2023-04-14 10:10:00,341.67,342.26,340.52,340.6,114904.0,341.67,342.26,340.52,340.6,114904.0
2023-04-14 10:20:00,340.55,341.49,339.87,339.87,94547.0,340.55,341.49,339.87,339.87,94547.0
2023-04-14 10:30:00,339.9,340.75,339.6,340.07,99613.0,339.9,340.75,339.6,340.07,99613.0
2023-04-14 10:40:00,339.98,340.08,339.2,339.44,50091.0,339.98,340.08,339.2,339.44,50091.0
2023-04-14 10:50:00,339.44,339.83,338.9,339.39,75880.0,339.44,339.83,338.9,339.39,75880.0
2023-04-14 11:00:00,339.38,339.38,338.0,338.98,82195.0,339.38,339.38,338.0,338.98,82195.0
2023-04-14 11:10:00,338.93,340.0,338.89,339.84,65239.0,338.93,340.0,338.89,339.84,65239.0
2023-04-14 11:20:00,339.77,339.93,337.95,338.04,94704.0,339.77,339.93,337.95,338.04,94704.0
2023-04-14 11:30:00,338.11,338.32,337.54,338.0,73747.0,338.11,338.32,337.54,338.0,73747.0
2023-04-14 11:40:00,337.9,339.09,337.89,338.9,51274.0,337.9,339.09,337.89,338.9,51274.0
2023-04-14 11:50:00,338.85,339.32,338.6,339.25,43647.0,338.85,339.32,338.6,339.25,43647.0
2023-04-14 12:00:00,339.22,339.47,338.48,339.29,39009.0,339.22,339.47,338.48,339.29,39009.0
2023-04-14 12:10:00,339.2,339.24,338.27,339.01,27016.0,339.2,339.24,338.27,339.01,27016.0
2023-04-14 12:20:00,338.91,339.59,338.71,339.5,25834.0,338.91,339.59,338.71,339.5,25834.0
2023-04-14 12:30:00,339.5,339.51,338.25,338.28,53474.0,339.5,339.51,338.25,338.28,53474.0
2023-04-14 12:40:00,338.16,338.79,337.42,337.64,44360.0,338.16,338.79,337.42,337.64,44360.0
2023-04-14 12:50:00,337.5,338.2,337.5,338.2,20504.0,337.5,338.2,337.5,338.2,20504.0
2023-04-14 13:00:00,338.11,338.41,337.94,338.29,27893.0,338.11,338.41,337.94,338.29,27893.0
2023-04-14 13:10:00,338.38,339.16,338.31,339.1,35306.0,338.38,339.16,338.31,339.1,35306.0
2023-04-14 13:20:00,339.09,339.09,337.9,338.03,43483.0,339.09,339.09,337.9,338.03,43483.0
2023-04-14 13:30:00,338.02,338.02,337.16,337.42,58352.0,338.02,338.02,337.16,337.42,58352.0
2023-04-14 13:40:00,337.37,338.04,337.18,337.45,51005.0,337.37,338.04,337.18,337.45,51005.0
2023-04-14 13:50:00,337.46,338.45,337.46,338.19,46343.0,337.46,338.45,337.46,338.19,46343.0
2023-04-14 14:00:00,338.2,338.37,337.68,337.97,45596.0,338.2,338.37,337.68,337.97,45596.0
2023-04-14 14:10:00,337.94,338.49,337.81,338.04,73216.0,337.94,338.49,337.81,338.04,73216.0
2023-04-14 14:20:00,338.05,338.77,337.93,338.3,63230.0,338.05,338.77,337.93,338.3,63230.0
2023-04-14 14:30:00,338.34,338.57,337.75,337.82,70431.0,338.34,338.57,337.75,337.82,70431.0
2023-04-14 14:40:00,337.86,338.64,337.69,338.56,51114.0,337.86,338.64,337.69,338.56,51114.0
2023-04-14 14:50:00,338.56,338.86,338.19,338.86,53688.0,338.56,338.86,338.19,338.86,53688.0
2023-04-14 15:00:00,338.85,339.0,337.95,338.13,58308.0,338.85,339.0,337.95,338.13,58308.0
2023-04-14 15:10:00,338.16,338.16,336.41,336.85,87746.0,338.16,338.16,336.41,336.85,87746.0
2023-04-14 15:20:00,336.92,337.67,336.62,337.55,69151.0,336.92,337.67,336.62,337.55,69151.0
2023-04-14 15:30:00,337.55,338.47,337.44,338.47,168717.0,337.55,338.47,337.44,338.47,168717.0
2023-04-14 15:40:00,338.5,339.19,338.16,339.02,167285.0,338.5,339.19,338.16,339.02,167285.0
2023-04-14 15:50:00,338.98,338.98,338.0,338.71,267515.0,338.98,338.98,338.0,338.71,267515.0
2023-04-17 09:30:00,338.19,338.38,335.55,336.24,163236.0,338.19,338.38,335.55,336.24,163236.0
2023-04-17 09:40:00,336.24,337.12,334.04,335.62,201637.0,336.24,337.12,334.04,335.62,201637.0
2023-04-17 09:50:00,335.62,337.18,335.4,336.38,147272.0,335.62,337.18,335.4,336.38,147272.0
2023-04-17 10:00:00,336.5,338.39,336.07,336.19,130137.0,336.5,338.39,336.07,336.19,130137.0
2023-04-17 10:10:00,336.19,336.41,335.18,335.72,105178.0,336.19,336.41,335.18,335.72,105178.0
2023-04-17 10:20:00,335.62,336.0,333.7,333.85,111653.0,335.62,336.0,333.7,333.85,111653.0
2023-04-17 10:30:00,333.79,334.03,331.65,332.13,169271.0,333.79,334.03,331.65,332.13,169271.0
2023-04-17 10:40:00,332.11,332.77,331.72,332.1,92310.0,332.11,332.77,331.72,332.1,92310.0
2023-04-17 10:50:00,332.11,332.16,330.79,331.62,106802.0,332.11,332.16,330.79,331.62,106802.0
2023-04-17 11:00:00,331.71,331.85,330.39,330.7,78147.0,331.71,331.85,330.39,330.7,78147.0
2023-04-17 11:10:00,330.7,331.1,330.25,330.52,80728.0,330.7,331.1,330.25,330.52,80728.0
2023-04-17 11:20:00,330.56,331.32,329.59,329.69,126064.0,330.56,331.32,329.59,329.69,126064.0
2023-04-17 11:30:00,329.66,329.76,328.66,328.73,120423.0,329.66,329.76,328.66,328.73,120423.0
2023-04-17 11:40:00,328.78,328.91,327.5,328.87,129788.0,328.78,328.91,327.5,328.87,129788.0
2023-04-17 11:50:00,328.91,329.4,328.44,329.25,94678.0,328.91,329.4,328.44,329.25,94678.0
2023-04-17 12:00:00,329.17,330.0,328.76,328.87,84241.0,329.17,330.0,328.76,328.87,84241.0
2023-04-17 12:10:00,328.9,329.17,328.0,328.18,72295.0,328.9,329.17,328.0,328.18,72295.0
2023-04-17 12:20:00,328.24,328.49,327.6,328.35,109463.0,328.24,328.49,327.6,328.35,109463.0
2023-04-17 12:30:00,328.31,329.18,328.25,328.72,77977.0,328.31,329.18,328.25,328.72,77977.0
2023-04-17 12:40:00,328.73,329.22,328.38,328.8,57696.0,328.73,329.22,328.38,328.8,57696.0
2023-04-17 12:50:00,328.79,330.3,328.69,330.19,65759.0,328.79,330.3,328.69,330.19,65759.0
2023-04-17 13:00:00,330.22,331.03,330.14,330.77,74523.0,330.22,331.03,330.14,330.77,74523.0
2023-04-17 13:10:00,330.78,331.58,330.77,331.07,102172.0,330.78,331.58,330.77,331.07,102172.0
2023-04-17 13:20:00,331.04,331.11,329.7,330.13,57252.0,331.04,331.11,329.7,330.13,57252.0
2023-04-17 13:30:00,330.12,330.56,329.81,330.52,56464.0,330.12,330.56,329.81,330.52,56464.0
2023-04-17 13:40:00,330.52,330.93,330.19,330.27,32462.0,330.52,330.93,330.19,330.27,32462.0
2023-04-17 13:50:00,330.33,330.59,329.7,329.84,44967.0,330.33,330.59,329.7,329.84,44967.0
2023-04-17 14:00:00,329.86,329.98,329.32,329.62,36203.0,329.86,329.98,329.32,329.62,36203.0
2023-04-17 14:10:00,329.68,330.11,329.41,329.46,34250.0,329.68,330.11,329.41,329.46,34250.0
2023-04-17 14:20:00,329.5,329.93,329.45,329.69,24488.0,329.5,329.93,329.45,329.69,24488.0
2023-04-17 14:30:00,329.66,330.39,329.07,330.34,53367.0,329.66,330.39,329.07,330.34,53367.0
2023-04-17 14:40:00,330.25,330.89,330.1,330.77,54244.0,330.25,330.89,330.1,330.77,54244.0
2023-04-17 14:50:00,330.89,331.21,330.61,331.09,56582.0,330.89,331.21,330.61,331.09,56582.0
2023-04-17 15:00:00,331.13,331.29,330.11,330.26,56430.0,331.13,331.29,330.11,330.26,56430.0
2023-04-17 15:10:00,330.22,330.4,329.88,330.18,57235.0,330.22,330.4,329.88,330.18,57235.0
2023-04-17 15:20:00,330.26,331.43,330.11,331.38,82839.0,330.26,331.43,330.11,331.38,82839.0
2023-04-17 15:30:00,331.29,331.7,330.71,331.69,87165.0,331.29,331.7,330.71,331.69,87165.0
2023-04-17 15:40:00,331.64,332.2,331.42,331.8,116195.0,331.64,332.2,331.42,331.8,116195.0
2023-04-17 15:50:00,331.83,333.1,331.63,332.75,258579.0,331.83,333.1,331.63,332.75,258579.0
2023-04-18 09:30:00,335.0,336.25,331.64,333.61,229096.0,335.0,336.25,331.64,333.61,229096.0
2023-04-18 09:40:00,333.61,337.19,332.69,336.99,200301.0,333.61,337.19,332.69,336.99,200301.0
2023-04-18 09:50:00,336.99,337.11,333.39,333.97,175566.0,336.99,337.11,333.39,333.97,175566.0
2023-04-18 10:00:00,333.94,334.18,331.43,332.79,189604.0,333.94,334.18,331.43,332.79,189604.0
2023-04-18 10:10:00,332.76,333.44,332.03,333.21,150405.0,332.76,333.44,332.03,333.21,150405.0
2023-04-18 10:20:00,333.16,333.28,331.32,331.76,137740.0,333.16,333.28,331.32,331.76,137740.0
2023-04-18 10:30:00,331.74,331.87,330.86,331.71,137011.0,331.74,331.87,330.86,331.71,137011.0
2023-04-18 10:40:00,331.68,332.69,331.58,331.77,99625.0,331.68,332.69,331.58,331.77,99625.0
2023-04-18 10:50:00,331.82,332.53,331.1,331.6,88087.0,331.82,332.53,331.1,331.6,88087.0
2023-04-18 11:00:00,331.54,332.35,330.92,331.46,83049.0,331.54,332.35,330.92,331.46,83049.0
2023-04-18 11:10:00,331.56,331.7,330.5,330.67,77519.0,331.56,331.7,330.5,330.67,77519.0
2023-04-18 11:20:00,330.6,331.53,330.6,331.52,63420.0,330.6,331.53,330.6,331.52,63420.0
2023-04-18 11:30:00,331.51,332.53,330.76,330.89,133241.0,331.51,332.53,330.76,330.89,133241.0
2023-04-18 11:40:00,330.85,331.59,330.7,331.12,80310.0,330.85,331.59,330.7,331.12,80310.0
2023-04-18 11:50:00,331.04,331.57,330.61,331.56,67131.0,331.04,331.57,330.61,331.56,67131.0
2023-04-18 12:00:00,331.5,332.19,331.08,332.08,78070.0,331.5,332.19,331.08,332.08,78070.0
2023-04-18 12:10:00,332.14,332.82,331.89,332.26,112416.0,332.14,332.82,331.89,332.26,112416.0
2023-04-18 12:20:00,332.14,333.11,332.03,333.11,84008.0,332.14,333.11,332.03,333.11,84008.0
2023-04-18 12:30:00,333.11,334.18,333.0,333.56,154872.0,333.11,334.18,333.0,333.56,154872.0
2023-04-18 12:40:00,333.55,334.18,333.19,333.62,76578.0,333.55,334.18,333.19,333.62,76578.0
2023-04-18 12:50:00,333.5,334.5,333.17,334.21,148117.0,333.5,334.5,333.17,334.21,148117.0
2023-04-18 13:00:00,334.21,335.59,334.15,335.46,144058.0,334.21,335.59,334.15,335.46,144058.0
2023-04-18 13:10:00,335.46,335.85,333.75,334.06,235464.0,335.46,335.85,333.75,334.06,235464.0
2023-04-18 13:20:00,334.05,334.38,332.76,332.86,136888.0,334.05,334.38,332.76,332.86,136888.0
2023-04-18 13:30:00,332.86,333.06,332.17,332.51,130596.0,332.86,333.06,332.17,332.51,130596.0
2023-04-18 13:40:00,332.54,332.71,332.05,332.3,66627.0,332.54,332.71,332.05,332.3,66627.0
2023-04-18 13:50:00,332.32,333.58,332.17,333.14,125084.0,332.32,333.58,332.17,333.14,125084.0
2023-04-18 14:00:00,333.13,333.78,333.0,333.42,90949.0,333.13,333.78,333.0,333.42,90949.0
2023-04-18 14:10:00,333.14,335.69,333.02,333.85,335872.0,333.14,335.69,333.02,333.85,335872.0
2023-04-18 14:20:00,333.95,334.74,333.8,334.22,98122.0,333.95,334.74,333.8,334.22,98122.0
2023-04-18 14:30:00,334.21,334.6,333.87,334.36,91917.0,334.21,334.6,333.87,334.36,91917.0
2023-04-18 14:40:00,334.32,334.42,332.68,332.9,120794.0,334.32,334.42,332.68,332.9,120794.0
2023-04-18 14:50:00,332.85,334.51,332.77,334.05,164054.0,332.85,334.51,332.77,334.05,164054.0
2023-04-18 15:00:00,334.03,335.46,333.97,335.0,264092.0,334.03,335.46,333.97,335.0,264092.0
2023-04-18 15:10:00,335.05,335.5,333.6,333.61,183670.0,335.05,335.5,333.6,333.61,183670.0
2023-04-18 15:20:00,333.58,334.28,333.16,333.32,176723.0,333.58,334.28,333.16,333.32,176723.0
2023-04-18 15:30:00,333.25,334.74,333.25,334.3,199971.0,333.25,334.74,333.25,334.3,199971.0
2023-04-18 15:40:00,334.29,334.29,333.57,333.57,291324.0,334.29,334.29,333.57,333.57,291324.0
2023-04-18 15:50:00,333.6,334.57,332.33,333.86,729162.0,333.6,334.57,332.33,333.86,729162.0
2023-04-19 09:30:00,324.21,325.75,317.71,318.95,2037463.0,324.21,325.75,317.71,318.95,2037463.0
2023-04-19 09:40:00,318.87,322.36,316.1,319.16,1362766.0,318.87,322.36,316.1,319.16,1362766.0
2023-04-19 09:50:00,319.06,322.25,318.78,320.2,834850.0,319.06,322.25,318.78,320.2,834850.0
2023-04-19 10:00:00,320.09,325.48,320.01,324.42,1108736.0,320.09,325.48,320.01,324.42,1108736.0
2023-04-19 10:10:00,324.44,325.41,323.05,324.07,762610.0,324.44,325.41,323.05,324.07,762610.0
2023-04-19 10:20:00,324.07,325.39,321.75,322.49,656549.0,324.07,325.39,321.75,322.49,656549.0
2023-04-19 10:30:00,322.44,323.61,321.9,323.17,495106.0,322.44,323.61,321.9,323.17,495106.0
2023-04-19 10:40:00,323.08,323.98,322.35,322.61,414497.0,323.08,323.98,322.35,322.61,414497.0
2023-04-19 10:50:00,322.61,323.7,321.85,323.07,358322.0,322.61,323.7,321.85,323.07,358322.0
2023-04-19 11:00:00,323.13,324.4,322.44,323.0,271872.0,323.13,324.4,322.44,323.0,271872.0
2023-04-19 11:10:00,322.88,323.6,322.05,322.49,237172.0,322.88,323.6,322.05,322.49,237172.0
2023-04-19 11:20:00,322.49,322.73,320.17,320.88,362568.0,322.49,322.73,320.17,320.88,362568.0
2023-04-19 11:30:00,320.86,321.1,319.04,320.03,464778.0,320.86,321.1,319.04,320.03,464778.0
2023-04-19 11:40:00,320.08,322.18,319.92,322.06,397000.0,320.08,322.18,319.92,322.06,397000.0
2023-04-19 11:50:00,322.06,323.29,321.69,322.86,357019.0,322.06,323.29,321.69,322.86,357019.0
2023-04-19 12:00:00,322.94,323.5,322.32,322.86,241420.0,322.94,323.5,322.32,322.86,241420.0
2023-04-19 12:10:00,322.89,323.13,321.64,321.76,225343.0,322.89,323.13,321.64,321.76,225343.0
2023-04-19 12:20:00,321.83,321.86,321.03,321.21,203473.0,321.83,321.86,321.03,321.21,203473.0
2023-04-19 12:30:00,321.24,321.93,321.0,321.55,153256.0,321.24,321.93,321.0,321.55,153256.0
2023-04-19 12:40:00,321.66,322.0,320.4,320.63,199044.0,321.66,322.0,320.4,320.63,199044.0
2023-04-19 12:50:00,320.57,320.98,320.13,320.36,132348.0,320.57,320.98,320.13,320.36,132348.0
2023-04-19 13:00:00,320.33,321.06,319.81,321.0,204123.0,320.33,321.06,319.81,321.0,204123.0
2023-04-19 13:10:00,320.95,321.46,320.55,320.83,202601.0,320.95,321.46,320.55,320.83,202601.0
2023-04-19 13:20:00,320.83,321.28,320.18,320.6,157277.0,320.83,321.28,320.18,320.6,157277.0
2023-04-19 13:30:00,320.6,320.77,319.26,319.48,223616.0,320.6,320.77,319.26,319.48,223616.0
2023-04-19 13:40:00,319.5,319.86,318.33,318.91,275449.0,319.5,319.86,318.33,318.91,275449.0
2023-04-19 13:50:00,318.78,320.15,318.78,319.83,218446.0,318.78,320.15,318.78,319.83,218446.0
2023-04-19 14:00:00,319.82,320.48,319.17,319.37,221990.0,319.82,320.48,319.17,319.37,221990.0
2023-04-19 14:10:00,319.35,320.05,319.05,319.28,129303.0,319.35,320.05,319.05,319.28,129303.0
2023-04-19 14:20:00,319.25,319.96,318.97,319.7,150240.0,319.25,319.96,318.97,319.7,150240.0
2023-04-19 14:30:00,319.7,320.39,319.15,320.3,181359.0,319.7,320.39,319.15,320.3,181359.0
2023-04-19 14:40:00,320.35,321.6,320.01,321.46,285839.0,320.35,321.6,320.01,321.46,285839.0
2023-04-19 14:50:00,321.43,321.51,320.37,320.66,159370.0,321.43,321.51,320.37,320.66,159370.0
2023-04-19 15:00:00,320.65,320.94,320.02,320.76,175602.0,320.65,320.94,320.02,320.76,175602.0
2023-04-19 15:10:00,320.75,321.49,320.24,321.07,213024.0,320.75,321.49,320.24,321.07,213024.0
2023-04-19 15:20:00,321.07,321.94,320.97,321.44,198969.0,321.07,321.94,320.97,321.44,198969.0
2023-04-19 15:30:00,321.4,323.15,321.4,322.95,434069.0,321.4,323.15,321.4,322.95,434069.0
2023-04-19 15:40:00,323.0,323.5,322.6,323.29,374073.0,323.0,323.5,322.6,323.29,374073.0
2023-04-19 15:50:00,323.26,323.45,322.41,323.16,554254.0,323.26,323.45,322.41,323.16,554254.0
2023-04-20 09:30:00,320.39,320.99,318.33,318.94,291936.0,320.39,320.99,318.33,318.94,291936.0
2023-04-20 09:40:00,318.96,320.99,318.6,320.6,186816.0,318.96,320.99,318.6,320.6,186816.0
2023-04-20 09:50:00,320.55,322.69,320.29,322.01,234658.0,320.55,322.69,320.29,322.01,234658.0
2023-04-20 10:00:00,321.92,326.9,321.89,326.58,469987.0,321.92,326.9,321.89,326.58,469987.0
2023-04-20 10:10:00,326.64,328.49,326.41,326.55,513366.0,326.64,328.49,326.41,326.55,513366.0
2023-04-20 10:20:00,326.62,327.87,325.99,326.45,216360.0,326.62,327.87,325.99,326.45,216360.0
2023-04-20 10:30:00,326.5,328.69,326.48,327.26,222827.0,326.5,328.69,326.48,327.26,222827.0
2023-04-20 10:40:00,327.25,327.7,326.88,327.23,151390.0,327.25,327.7,326.88,327.23,151390.0
2023-04-20 10:50:00,327.5,329.13,327.4,327.62,235163.0,327.5,329.13,327.4,327.62,235163.0
2023-04-20 11:00:00,327.85,328.0,326.0,326.51,165224.0,327.85,328.0,326.0,326.51,165224.0
2023-04-20 11:10:00,326.5,327.34,326.19,326.88,156208.0,326.5,327.34,326.19,326.88,156208.0
2023-04-20 11:20:00,327.0,327.47,326.34,326.74,86876.0,327.0,327.47,326.34,326.74,86876.0
2023-04-20 11:30:00,326.8,327.4,325.94,326.72,127869.0,326.8,327.4,325.94,326.72,127869.0
2023-04-20 11:40:00,326.74,328.05,326.68,327.81,140929.0,326.74,328.05,326.68,327.81,140929.0
2023-04-20 11:50:00,327.78,327.88,327.03,327.22,97853.0,327.78,327.88,327.03,327.22,97853.0
2023-04-20 12:00:00,327.34,327.34,325.5,326.15,115093.0,327.34,327.34,325.5,326.15,115093.0
2023-04-20 12:10:00,326.14,326.71,325.59,325.67,70839.0,326.14,326.71,325.59,325.67,70839.0
2023-04-20 12:20:00,325.69,326.32,325.4,326.24,85772.0,325.69,326.32,325.4,326.24,85772.0
2023-04-20 12:30:00,326.2,327.72,326.01,327.39,106073.0,326.2,327.72,326.01,327.39,106073.0
2023-04-20 12:40:00,327.39,328.55,327.07,328.41,137050.0,327.39,328.55,327.07,328.41,137050.0
2023-04-20 12:50:00,328.4,329.72,328.15,329.51,181194.0,328.4,329.72,328.15,329.51,181194.0
2023-04-20 13:00:00,329.59,330.24,329.44,330.12,197052.0,329.59,330.24,329.44,330.12,197052.0
2023-04-20 13:10:00,330.09,330.69,329.8,330.29,147744.0,330.09,330.69,329.8,330.29,147744.0
2023-04-20 13:20:00,330.3,331.43,329.88,331.0,209126.0,330.3,331.43,329.88,331.0,209126.0
2023-04-20 13:30:00,331.04,331.42,330.37,330.48,152697.0,331.04,331.42,330.37,330.48,152697.0
2023-04-20 13:40:00,330.53,330.99,330.32,330.48,90370.0,330.53,330.99,330.32,330.48,90370.0
2023-04-20 13:50:00,330.49,330.83,329.44,329.63,119159.0,330.49,330.83,329.44,329.63,119159.0
2023-04-20 14:00:00,329.55,329.97,329.21,329.23,123476.0,329.55,329.97,329.21,329.23,123476.0
2023-04-20 14:10:00,329.27,329.59,328.14,328.5,96038.0,329.27,329.59,328.14,328.5,96038.0
2023-04-20 14:20:00,328.49,328.49,327.57,327.72,106700.0,328.49,328.49,327.57,327.72,106700.0
2023-04-20 14:30:00,327.81,327.97,326.01,326.58,166541.0,327.81,327.97,326.01,326.58,166541.0
2023-04-20 14:40:00,326.5,326.53,325.13,325.33,132982.0,326.5,326.53,325.13,325.33,132982.0
2023-04-20 14:50:00,325.24,326.37,325.15,326.2,123603.0,325.24,326.37,325.15,326.2,123603.0
2023-04-20 15:00:00,326.2,326.75,325.48,325.69,131307.0,326.2,326.75,325.48,325.69,131307.0
2023-04-20 15:10:00,325.62,325.69,324.3,324.79,120700.0,325.62,325.69,324.3,324.79,120700.0
2023-04-20 15:20:00,324.68,324.81,323.9,324.18,134908.0,324.68,324.81,323.9,324.18,134908.0
2023-04-20 15:30:00,324.22,325.61,324.14,325.54,156473.0,324.22,325.61,324.14,325.54,156473.0
2023-04-20 15:40:00,325.54,325.64,324.66,325.1,112226.0,325.54,325.64,324.66,325.1,112226.0
2023-04-20 15:50:00,325.09,325.77,324.52,325.39,401960.0,325.09,325.77,324.52,325.39,401960.0
2023-04-21 09:30:00,323.44,324.36,322.17,323.76,302835.0,323.44,324.36,322.17,323.76,302835.0
2023-04-21 09:40:00,323.82,324.0,322.3,322.85,153864.0,323.82,324.0,322.3,322.85,153864.0
2023-04-21 09:50:00,322.76,322.98,320.81,321.0,220689.0,322.76,322.98,320.81,321.0,220689.0
2023-04-21 10:00:00,321.0,321.89,319.5,321.74,176955.0,321.0,321.89,319.5,321.74,176955.0
2023-04-21 10:10:00,321.78,323.59,321.53,323.25,172918.0,321.78,323.59,321.53,323.25,172918.0
2023-04-21 10:20:00,323.3,324.5,323.21,323.77,144909.0,323.3,324.5,323.21,323.77,144909.0
2023-04-21 10:30:00,323.95,324.4,322.61,322.89,130895.0,323.95,324.4,322.61,322.89,130895.0
2023-04-21 10:40:00,322.96,323.15,321.32,321.81,110521.0,322.96,323.15,321.32,321.81,110521.0
2023-04-21 10:50:00,321.74,322.15,321.12,321.67,91604.0,321.74,322.15,321.12,321.67,91604.0
2023-04-21 11:00:00,321.79,322.83,321.42,321.85,83805.0,321.79,322.83,321.42,321.85,83805.0
2023-04-21 11:10:00,322.0,322.65,321.32,322.27,72538.0,322.0,322.65,321.32,322.27,72538.0
2023-04-21 11:20:00,322.15,322.66,321.9,322.1,50677.0,322.15,322.66,321.9,322.1,50677.0
2023-04-21 11:30:00,322.19,323.19,322.1,323.09,92625.0,322.19,323.19,322.1,323.09,92625.0
2023-04-21 11:40:00,323.16,323.96,322.65,322.88,92116.0,323.16,323.96,322.65,322.88,92116.0
2023-04-21 11:50:00,322.69,324.34,322.63,324.0,64990.0,322.69,324.34,322.63,324.0,64990.0
2023-04-21 12:00:00,324.09,324.63,323.63,324.01,76150.0,324.09,324.63,323.63,324.01,76150.0
2023-04-21 12:10:00,324.04,325.34,323.7,325.07,84958.0,324.04,325.34,323.7,325.07,84958.0
2023-04-21 12:20:00,325.15,325.35,324.25,324.32,63626.0,325.15,325.35,324.25,324.32,63626.0
2023-04-21 12:30:00,324.32,324.83,324.25,324.56,68761.0,324.32,324.83,324.25,324.56,68761.0
2023-04-21 12:40:00,324.53,326.2,324.16,325.79,151225.0,324.53,326.2,324.16,325.79,151225.0
2023-04-21 12:50:00,325.81,325.95,325.23,325.36,90129.0,325.81,325.95,325.23,325.36,90129.0
2023-04-21 13:00:00,325.44,326.02,324.96,325.97,77745.0,325.44,326.02,324.96,325.97,77745.0
2023-04-21 13:10:00,325.97,326.37,325.61,325.92,83893.0,325.97,326.37,325.61,325.92,83893.0
2023-04-21 13:20:00,326.0,326.47,325.78,326.25,42638.0,326.0,326.47,325.78,326.25,42638.0
2023-04-21 13:30:00,326.36,326.66,325.87,326.33,58566.0,326.36,326.66,325.87,326.33,58566.0
2023-04-21 13:40:00,326.3,326.55,325.99,326.02,56814.0,326.3,326.55,325.99,326.02,56814.0
2023-04-21 13:50:00,326.06,326.5,325.86,326.2,31073.0,326.06,326.5,325.86,326.2,31073.0
2023-04-21 14:00:00,326.15,327.92,326.14,327.9,125084.0,326.15,327.92,326.14,327.9,125084.0
2023-04-21 14:10:00,327.87,328.29,327.5,327.57,114628.0,327.87,328.29,327.5,327.57,114628.0
2023-04-21 14:20:00,327.61,327.87,327.24,327.38,53858.0,327.61,327.87,327.24,327.38,53858.0
2023-04-21 14:30:00,327.4,327.66,326.76,327.15,80255.0,327.4,327.66,326.76,327.15,80255.0
2023-04-21 14:40:00,327.22,327.69,327.17,327.41,51104.0,327.22,327.69,327.17,327.41,51104.0
2023-04-21 14:50:00,327.33,327.63,327.02,327.5,40181.0,327.33,327.63,327.02,327.5,40181.0
2023-04-21 15:00:00,327.47,327.64,326.61,327.05,80494.0,327.47,327.64,326.61,327.05,80494.0
2023-04-21 15:10:00,327.13,327.49,327.04,327.29,63899.0,327.13,327.49,327.04,327.29,63899.0
2023-04-21 15:20:00,327.31,327.95,327.3,327.47,86135.0,327.31,327.95,327.3,327.47,86135.0
2023-04-21 15:30:00,327.5,327.64,327.05,327.1,76655.0,327.5,327.64,327.05,327.1,76655.0
2023-04-21 15:40:00,327.07,327.56,326.65,327.25,112582.0,327.07,327.56,326.65,327.25,112582.0
2023-04-21 15:50:00,327.25,328.25,327.25,327.98,271504.0,327.25,328.25,327.25,327.98,271504.0
2023-04-24 09:30:00,330.4,331.93,329.15,331.78,274519.0,330.4,331.93,329.15,331.78,274519.0
2023-04-24 09:40:00,331.78,334.66,331.1,333.96,368508.0,331.78,334.66,331.1,333.96,368508.0
2023-04-24 09:50:00,333.96,334.47,332.57,332.59,219007.0,333.96,334.47,332.57,332.59,219007.0
2023-04-24 10:00:00,332.75,332.95,330.53,331.09,234539.0,332.75,332.95,330.53,331.09,234539.0
2023-04-24 10:10:00,331.17,331.88,330.9,331.68,141179.0,331.17,331.88,330.9,331.68,141179.0
2023-04-24 10:20:00,331.79,332.46,331.41,331.98,115955.0,331.79,332.46,331.41,331.98,115955.0
2023-04-24 10:30:00,331.93,332.0,330.1,330.49,171085.0,331.93,332.0,330.1,330.49,171085.0
2023-04-24 10:40:00,330.37,330.86,329.94,330.7,134609.0,330.37,330.86,329.94,330.7,134609.0
2023-04-24 10:50:00,330.73,331.4,330.43,330.68,113582.0,330.73,331.4,330.43,330.68,113582.0
2023-04-24 11:00:00,330.74,331.06,330.11,330.33,72077.0,330.74,331.06,330.11,330.33,72077.0
2023-04-24 11:10:00,330.23,330.45,329.91,330.25,78824.0,330.23,330.45,329.91,330.25,78824.0
2023-04-24 11:20:00,330.18,330.44,328.53,328.71,148403.0,330.18,330.44,328.53,328.71,148403.0
2023-04-24 11:30:00,328.65,329.85,328.63,328.98,138670.0,328.65,329.85,328.63,328.98,138670.0
2023-04-24 11:40:00,328.92,329.14,327.94,328.24,79226.0,328.92,329.14,327.94,328.24,79226.0
2023-04-24 11:50:00,328.29,328.85,328.04,328.66,76876.0,328.29,328.85,328.04,328.66,76876.0
2023-04-24 12:00:00,328.71,328.97,327.59,327.67,73844.0,328.71,328.97,327.59,327.67,73844.0
2023-04-24 12:10:00,327.67,327.81,326.75,327.62,92375.0,327.67,327.81,326.75,327.62,92375.0
2023-04-24 12:20:00,327.73,327.83,327.32,327.82,36376.0,327.73,327.83,327.32,327.82,36376.0
2023-04-24 12:30:00,327.78,328.02,327.25,327.73,51224.0,327.78,328.02,327.25,327.73,51224.0
2023-04-24 12:40:00,327.75,328.23,327.31,328.09,44133.0,327.75,328.23,327.31,328.09,44133.0
2023-04-24 12:50:00,328.06,328.74,327.95,328.52,45794.0,328.06,328.74,327.95,328.52,45794.0
2023-04-24 13:00:00,328.56,328.56,327.8,327.87,23257.0,328.56,328.56,327.8,327.87,23257.0
2023-04-24 13:10:00,327.88,328.5,327.81,327.91,18631.0,327.88,328.5,327.81,327.91,18631.0
2023-04-24 13:20:00,327.94,327.94,327.2,327.36,45103.0,327.94,327.94,327.2,327.36,45103.0
2023-04-24 13:30:00,327.4,328.18,327.35,327.98,59429.0,327.4,328.18,327.35,327.98,59429.0
2023-04-24 13:40:00,327.94,328.34,327.83,328.0,42842.0,327.94,328.34,327.83,328.0,42842.0
2023-04-24 13:50:00,328.01,328.8,327.98,328.6,82080.0,328.01,328.8,327.98,328.6,82080.0
2023-04-24 14:00:00,328.73,329.21,328.53,328.68,67139.0,328.73,329.21,328.53,328.68,67139.0
2023-04-24 14:10:00,328.68,329.47,328.58,329.44,68947.0,328.68,329.47,328.58,329.44,68947.0
2023-04-24 14:20:00,329.38,329.43,328.87,329.17,44068.0,329.38,329.43,328.87,329.17,44068.0
2023-04-24 14:30:00,329.15,329.24,328.43,328.95,36207.0,329.15,329.24,328.43,328.95,36207.0
2023-04-24 14:40:00,328.94,329.05,328.48,328.97,43256.0,328.94,329.05,328.48,328.97,43256.0
2023-04-24 14:50:00,328.96,329.76,328.95,329.68,49784.0,328.96,329.76,328.95,329.68,49784.0
2023-04-24 15:00:00,329.75,329.87,329.26,329.67,54144.0,329.75,329.87,329.26,329.67,54144.0
2023-04-24 15:10:00,329.66,329.85,329.24,329.63,48456.0,329.66,329.85,329.24,329.63,48456.0
2023-04-24 15:20:00,329.58,329.8,329.15,329.56,42875.0,329.58,329.8,329.15,329.56,42875.0
2023-04-24 15:30:00,329.57,330.1,329.31,329.47,70875.0,329.57,330.1,329.31,329.47,70875.0
2023-04-24 15:40:00,329.35,329.58,329.02,329.38,69783.0,329.35,329.58,329.02,329.38,69783.0
2023-04-24 15:50:00,329.28,329.28,328.49,329.09,185272.0,329.28,329.28,328.49,329.09,185272.0
2023-04-25 09:30:00,328.5,328.66,326.14,326.98,225149.0,328.5,328.66,326.14,326.98,225149.0
2023-04-25 09:40:00,326.98,327.38,324.65,324.75,182887.0,326.98,327.38,324.65,324.75,182887.0
2023-04-25 09:50:00,324.69,326.44,324.54,326.1,121589.0,324.69,326.44,324.54,326.1,121589.0
2023-04-25 10:00:00,325.67,326.55,324.81,325.06,71624.0,325.67,326.55,324.81,325.06,71624.0
2023-04-25 10:10:00,324.94,325.06,324.13,324.5,65161.0,324.94,325.06,324.13,324.5,65161.0
2023-04-25 10:20:00,324.52,324.6,323.75,324.26,105241.0,324.52,324.6,323.75,324.26,105241.0
2023-04-25 10:30:00,324.26,324.42,323.58,323.87,73116.0,324.26,324.42,323.58,323.87,73116.0
2023-04-25 10:40:00,323.75,323.93,323.06,323.85,105501.0,323.75,323.93,323.06,323.85,105501.0
2023-04-25 10:50:00,323.87,323.92,322.87,323.09,78855.0,323.87,323.92,322.87,323.09,78855.0
2023-04-25 11:00:00,323.1,323.78,322.86,323.6,67150.0,323.1,323.78,322.86,323.6,67150.0
2023-04-25 11:10:00,323.59,323.78,322.62,322.7,102591.0,323.59,323.78,322.62,322.7,102591.0
2023-04-25 11:20:00,322.72,322.87,322.26,322.78,123200.0,322.72,322.87,322.26,322.78,123200.0
2023-04-25 11:30:00,322.79,323.0,322.5,322.85,42642.0,322.79,323.0,322.5,322.85,42642.0
2023-04-25 11:40:00,322.84,323.97,322.56,323.74,73484.0,322.84,323.97,322.56,323.74,73484.0
2023-04-25 11:50:00,323.67,323.8,323.13,323.27,33289.0,323.67,323.8,323.13,323.27,33289.0
2023-04-25 12:00:00,323.18,323.44,322.9,323.44,40837.0,323.18,323.44,322.9,323.44,40837.0
2023-04-25 12:10:00,323.46,323.5,322.83,322.85,47840.0,323.46,323.5,322.83,322.85,47840.0
2023-04-25 12:20:00,322.87,323.1,322.41,322.62,40705.0,322.87,323.1,322.41,322.62,40705.0
2023-04-25 12:30:00,322.58,322.64,321.57,321.61,82734.0,322.58,322.64,321.57,321.61,82734.0
2023-04-25 12:40:00,321.64,322.3,321.6,322.06,43075.0,321.64,322.3,321.6,322.06,43075.0
2023-04-25 12:50:00,322.06,322.24,321.66,322.19,31798.0,322.06,322.24,321.66,322.19,31798.0
2023-04-25 13:00:00,322.28,323.38,322.28,323.11,52617.0,322.28,323.38,322.28,323.11,52617.0
2023-04-25 13:10:00,323.08,323.29,322.07,322.9,59148.0,323.08,323.29,322.07,322.9,59148.0
2023-04-25 13:20:00,322.85,323.13,322.5,322.91,26303.0,322.85,323.13,322.5,322.91,26303.0
2023-04-25 13:30:00,322.86,323.0,322.46,322.68,33343.0,322.86,323.0,322.46,322.68,33343.0
2023-04-25 13:40:00,322.57,322.63,321.56,321.75,43148.0,322.57,322.63,321.56,321.75,43148.0
2023-04-25 13:50:00,321.84,322.49,321.62,322.34,41076.0,321.84,322.49,321.62,322.34,41076.0
2023-04-25 14:00:00,322.37,322.86,322.22,322.24,48899.0,322.37,322.86,322.22,322.24,48899.0
2023-04-25 14:10:00,322.18,322.3,321.65,321.94,32139.0,322.18,322.3,321.65,321.94,32139.0
2023-04-25 14:20:00,321.88,322.2,321.62,322.18,55172.0,321.88,322.2,321.62,322.18,55172.0
2023-04-25 14:30:00,322.23,322.82,322.08,322.57,58593.0,322.23,322.82,322.08,322.57,58593.0
2023-04-25 14:40:00,322.64,322.64,321.51,321.97,43827.0,322.64,322.64,321.51,321.97,43827.0
2023-04-25 14:50:00,322.07,322.22,321.43,321.54,47622.0,322.07,322.22,321.43,321.54,47622.0
2023-04-25 15:00:00,321.51,321.71,321.1,321.4,88414.0,321.51,321.71,321.1,321.4,88414.0
2023-04-25 15:10:00,321.45,322.4,321.35,322.24,88032.0,321.45,322.4,321.35,322.24,88032.0
2023-04-25 15:20:00,322.29,322.62,322.05,322.24,53189.0,322.29,322.62,322.05,322.24,53189.0
2023-04-25 15:30:00,322.16,322.67,322.1,322.36,89882.0,322.16,322.67,322.1,322.36,89882.0
2023-04-25 15:40:00,322.29,322.48,321.5,321.5,125742.0,322.29,322.48,321.5,321.5,125742.0
2023-04-25 15:50:00,321.51,322.76,321.29,322.4,669538.0,321.51,322.76,321.29,322.4,669538.0
2023-04-26 09:30:00,321.39,324.7,321.0,323.85,246768.0,321.39,324.7,321.0,323.85,246768.0
2023-04-26 09:40:00,323.82,323.94,322.23,323.5,166056.0,323.82,323.94,322.23,323.5,166056.0
2023-04-26 09:50:00,323.3,324.73,323.1,324.0,122632.0,323.3,324.73,323.1,324.0,122632.0
2023-04-26 10:00:00,324.0,324.5,322.56,322.84,107488.0,324.0,324.5,322.56,322.84,107488.0
2023-04-26 10:10:00,323.01,323.15,321.26,321.5,102730.0,323.01,323.15,321.26,321.5,102730.0
2023-04-26 10:20:00,321.5,323.23,321.5,323.23,88543.0,321.5,323.23,321.5,323.23,88543.0
2023-04-26 10:30:00,323.28,323.87,322.47,322.78,77613.0,323.28,323.87,322.47,322.78,77613.0
2023-04-26 10:40:00,322.75,322.89,321.68,322.07,51673.0,322.75,322.89,321.68,322.07,51673.0
2023-04-26 10:50:00,322.19,322.43,321.32,321.43,48135.0,322.19,322.43,321.32,321.43,48135.0
2023-04-26 11:00:00,321.47,322.88,321.47,322.4,61572.0,321.47,322.88,321.47,322.4,61572.0
2023-04-26 11:10:00,322.35,322.98,322.21,322.85,55596.0,322.35,322.98,322.21,322.85,55596.0
2023-04-26 11:20:00,322.81,323.39,322.63,322.84,31242.0,322.81,323.39,322.63,322.84,31242.0
2023-04-26 11:30:00,322.93,323.3,322.69,323.25,56429.0,322.93,323.3,322.69,323.25,56429.0
2023-04-26 11:40:00,323.24,323.75,323.16,323.46,48582.0,323.24,323.75,323.16,323.46,48582.0
2023-04-26 11:50:00,323.6,323.62,322.5,323.15,70609.0,323.6,323.62,322.5,323.15,70609.0
2023-04-26 12:00:00,323.2,324.27,323.0,324.23,57211.0,323.2,324.27,323.0,324.23,57211.0
2023-04-26 12:10:00,324.2,324.4,323.85,324.2,61179.0,324.2,324.4,323.85,324.2,61179.0
2023-04-26 12:20:00,324.15,325.88,324.0,325.65,112127.0,324.15,325.88,324.0,325.65,112127.0
2023-04-26 12:30:00,325.74,325.9,324.34,325.28,75040.0,325.74,325.9,324.34,325.28,75040.0
2023-04-26 12:40:00,325.43,325.44,324.7,324.86,27272.0,325.43,325.44,324.7,324.86,27272.0
2023-04-26 12:50:00,324.79,325.11,324.27,324.61,27523.0,324.79,325.11,324.27,324.61,27523.0
2023-04-26 13:00:00,324.59,324.72,323.66,323.73,38125.0,324.59,324.72,323.66,323.73,38125.0
2023-04-26 13:10:00,323.72,323.85,323.27,323.42,34150.0,323.72,323.85,323.27,323.42,34150.0
2023-04-26 13:20:00,323.45,323.45,322.9,323.37,34646.0,323.45,323.45,322.9,323.37,34646.0
2023-04-26 13:30:00,323.28,323.38,322.8,323.17,29340.0,323.28,323.38,322.8,323.17,29340.0
2023-04-26 13:40:00,323.12,323.93,323.12,323.56,45340.0,323.12,323.93,323.12,323.56,45340.0
2023-04-26 13:50:00,323.56,323.66,323.04,323.5,34873.0,323.56,323.66,323.04,323.5,34873.0
2023-04-26 14:00:00,323.45,323.56,323.07,323.22,25822.0,323.45,323.56,323.07,323.22,25822.0
2023-04-26 14:10:00,323.21,323.28,322.26,322.26,36919.0,323.21,323.28,322.26,322.26,36919.0
2023-04-26 14:20:00,322.25,322.25,321.61,321.63,50060.0,322.25,322.25,321.61,321.63,50060.0
2023-04-26 14:30:00,321.71,321.81,320.88,321.38,60524.0,321.71,321.81,320.88,321.38,60524.0
2023-04-26 14:40:00,321.42,321.99,321.3,321.76,51731.0,321.42,321.99,321.3,321.76,51731.0
2023-04-26 14:50:00,321.79,321.97,321.23,321.68,30905.0,321.79,321.97,321.23,321.68,30905.0
2023-04-26 15:00:00,321.71,321.72,321.1,321.21,30186.0,321.71,321.72,321.1,321.21,30186.0
2023-04-26 15:10:00,321.21,321.81,321.21,321.57,41554.0,321.21,321.81,321.21,321.57,41554.0
2023-04-26 15:20:00,321.65,322.1,321.62,321.96,84763.0,321.65,322.1,321.62,321.96,84763.0
2023-04-26 15:30:00,322.02,322.23,321.44,321.45,35014.0,322.02,322.23,321.44,321.45,35014.0
2023-04-26 15:40:00,321.54,321.64,320.79,321.04,79487.0,321.54,321.64,320.79,321.04,79487.0
2023-04-26 15:50:00,320.95,321.94,320.47,321.09,160535.0,320.95,321.94,320.47,321.09,160535.0
2023-04-27 09:30:00,324.3,324.75,320.08,321.59,286702.0,324.3,324.75,320.08,321.59,286702.0
2023-04-27 09:40:00,321.59,322.0,317.68,319.17,245616.0,321.59,322.0,317.68,319.17,245616.0
2023-04-27 09:50:00,319.26,320.0,317.44,318.3,165734.0,319.26,320.0,317.44,318.3,165734.0
2023-04-27 10:00:00,318.31,321.23,318.05,321.12,101567.0,318.31,321.23,318.05,321.12,101567.0
2023-04-27 10:10:00,321.07,321.74,320.51,321.35,112173.0,321.07,321.74,320.51,321.35,112173.0
2023-04-27 10:20:00,321.28,321.62,320.63,321.15,59637.0,321.28,321.62,320.63,321.15,59637.0
2023-04-27 10:30:00,321.24,322.65,320.69,322.24,76645.0,321.24,322.65,320.69,322.24,76645.0
2023-04-27 10:40:00,322.24,323.15,321.59,321.65,113719.0,322.24,323.15,321.59,321.65,113719.0
2023-04-27 10:50:00,321.79,322.09,319.87,320.45,104111.0,321.79,322.09,319.87,320.45,104111.0
2023-04-27 11:00:00,320.41,320.88,319.35,319.93,96869.0,320.41,320.88,319.35,319.93,96869.0
2023-04-27 11:10:00,320.02,322.19,320.01,322.0,81262.0,320.02,322.19,320.01,322.0,81262.0
2023-04-27 11:20:00,321.98,324.33,321.98,323.9,102669.0,321.98,324.33,321.98,323.9,102669.0
2023-04-27 11:30:00,323.9,325.06,323.61,325.04,120190.0,323.9,325.06,323.61,325.04,120190.0
2023-04-27 11:40:00,325.0,325.35,324.14,325.1,106446.0,325.0,325.35,324.14,325.1,106446.0
2023-04-27 11:50:00,325.15,325.36,324.68,324.86,57675.0,325.15,325.36,324.68,324.86,57675.0
2023-04-27 12:00:00,324.93,326.53,324.82,326.45,103894.0,324.93,326.53,324.82,326.45,103894.0
2023-04-27 12:10:00,326.47,327.28,326.17,326.59,107254.0,326.47,327.28,326.17,326.59,107254.0
2023-04-27 12:20:00,326.55,327.29,326.27,326.85,88796.0,326.55,327.29,326.27,326.85,88796.0
2023-04-27 12:30:00,326.93,327.45,326.36,326.96,70562.0,326.93,327.45,326.36,326.96,70562.0
2023-04-27 12:40:00,326.97,327.11,326.5,326.87,41868.0,326.97,327.11,326.5,326.87,41868.0
2023-04-27 12:50:00,326.88,326.95,326.17,326.52,33243.0,326.88,326.95,326.17,326.52,33243.0
2023-04-27 13:00:00,326.53,326.73,325.4,325.46,51882.0,326.53,326.73,325.4,325.46,51882.0
2023-04-27 13:10:00,325.4,325.78,325.0,325.54,56947.0,325.4,325.78,325.0,325.54,56947.0
2023-04-27 13:20:00,325.54,326.38,325.49,326.1,52823.0,325.54,326.38,325.49,326.1,52823.0
2023-04-27 13:30:00,326.12,326.21,325.73,325.77,30118.0,326.12,326.21,325.73,325.77,30118.0
2023-04-27 13:40:00,325.81,326.2,325.37,325.99,44134.0,325.81,326.2,325.37,325.99,44134.0
2023-04-27 13:50:00,326.11,326.39,325.71,325.71,23566.0,326.11,326.39,325.71,325.71,23566.0
2023-04-27 14:00:00,325.81,326.31,325.66,325.85,31536.0,325.81,326.31,325.66,325.85,31536.0
2023-04-27 14:10:00,325.78,326.37,325.5,326.33,34461.0,325.78,326.37,325.5,326.33,34461.0
2023-04-27 14:20:00,326.32,326.48,325.49,325.94,46184.0,326.32,326.48,325.49,325.94,46184.0
2023-04-27 14:30:00,325.92,326.07,325.53,325.99,43525.0,325.92,326.07,325.53,325.99,43525.0
2023-04-27 14:40:00,325.95,326.22,325.64,326.02,44195.0,325.95,326.22,325.64,326.02,44195.0
2023-04-27 14:50:00,326.07,326.74,326.07,326.67,33791.0,326.07,326.74,326.07,326.67,33791.0
2023-04-27 15:00:00,326.61,326.8,326.17,326.64,31962.0,326.61,326.8,326.17,326.64,31962.0
2023-04-27 15:10:00,326.67,326.71,325.65,326.12,44250.0,326.67,326.71,325.65,326.12,44250.0
2023-04-27 15:20:00,326.12,326.24,325.5,325.75,44109.0,326.12,326.24,325.5,325.75,44109.0
2023-04-27 15:30:00,325.74,326.5,325.51,326.23,66127.0,325.74,326.5,325.51,326.23,66127.0
2023-04-27 15:40:00,326.11,326.68,325.94,326.56,62473.0,326.11,326.68,325.94,326.56,62473.0
2023-04-27 15:50:00,326.51,326.51,325.25,325.87,237006.0,326.51,326.51,325.25,325.87,237006.0
2023-04-28 09:30:00,325.24,326.1,324.0,324.43,71542.0,325.24,326.1,324.0,324.43,71542.0
2023-04-28 09:40:00,324.42,327.9,324.25,327.78,111023.0,324.42,327.9,324.25,327.78,111023.0
2023-04-28 09:50:00,327.78,328.94,327.0,327.46,142295.0,327.78,328.94,327.0,327.46,142295.0
2023-04-28 10:00:00,327.43,329.3,327.38,329.15,90135.0,327.43,329.3,327.38,329.15,90135.0
2023-04-28 10:10:00,329.14,330.15,329.04,329.83,109844.0,329.14,330.15,329.04,329.83,109844.0
2023-04-28 10:20:00,329.82,330.81,329.33,330.54,91595.0,329.82,330.81,329.33,330.54,91595.0
2023-04-28 10:30:00,330.49,330.8,328.39,329.34,133029.0,330.49,330.8,328.39,329.34,133029.0
2023-04-28 10:40:00,329.34,330.18,328.72,329.74,60962.0,329.34,330.18,328.72,329.74,60962.0
2023-04-28 10:50:00,329.68,330.12,327.68,328.07,84746.0,329.68,330.12,327.68,328.07,84746.0
2023-04-28 11:00:00,327.97,328.33,327.46,327.96,59418.0,327.97,328.33,327.46,327.96,59418.0
2023-04-28 11:10:00,327.87,328.81,327.5,328.62,63942.0,327.87,328.81,327.5,328.62,63942.0
2023-04-28 11:20:00,328.7,328.99,328.22,328.44,43582.0,328.7,328.99,328.22,328.44,43582.0
2023-04-28 11:30:00,328.5,328.92,328.23,328.8,71887.0,328.5,328.92,328.23,328.8,71887.0
2023-04-28 11:40:00,328.78,329.47,328.31,329.36,29868.0,328.78,329.47,328.31,329.36,29868.0
2023-04-28 11:50:00,329.37,329.43,328.55,328.87,26196.0,329.37,329.43,328.55,328.87,26196.0
2023-04-28 12:00:00,328.77,329.4,328.71,329.2,34921.0,328.77,329.4,328.71,329.2,34921.0
2023-04-28 12:10:00,329.21,329.36,328.06,328.2,35843.0,329.21,329.36,328.06,328.2,35843.0
2023-04-28 12:20:00,328.15,328.32,327.43,328.19,29205.0,328.15,328.32,327.43,328.19,29205.0
2023-04-28 12:30:00,328.19,328.36,327.3,327.32,30625.0,328.19,328.36,327.3,327.32,30625.0
2023-04-28 12:40:00,327.29,328.44,327.13,328.4,48240.0,327.29,328.44,327.13,328.4,48240.0
2023-04-28 12:50:00,328.42,329.07,328.04,328.99,34858.0,328.42,329.07,328.04,328.99,34858.0
2023-04-28 13:00:00,329.07,329.15,328.36,328.89,23365.0,329.07,329.15,328.36,328.89,23365.0
2023-04-28 13:10:00,328.8,329.14,328.71,328.91,29009.0,328.8,329.14,328.71,328.91,29009.0
2023-04-28 13:20:00,328.89,329.06,328.64,328.92,23376.0,328.89,329.06,328.64,328.92,23376.0
2023-04-28 13:30:00,329.01,329.13,328.26,328.73,29910.0,329.01,329.13,328.26,328.73,29910.0
2023-04-28 13:40:00,328.68,329.49,328.68,329.37,29129.0,328.68,329.49,328.68,329.37,29129.0
2023-04-28 13:50:00,329.36,329.5,328.74,329.28,23672.0,329.36,329.5,328.74,329.28,23672.0
2023-04-28 14:00:00,329.3,329.49,328.77,328.79,24981.0,329.3,329.49,328.77,328.79,24981.0
2023-04-28 14:10:00,328.85,329.35,328.44,329.24,30950.0,328.85,329.35,328.44,329.24,30950.0
2023-04-28 14:20:00,329.18,329.41,328.92,329.33,26062.0,329.18,329.41,328.92,329.33,26062.0
2023-04-28 14:30:00,329.35,329.42,328.73,328.89,37990.0,329.35,329.42,328.73,328.89,37990.0
2023-04-28 14:40:00,328.93,329.2,328.7,329.14,21678.0,328.93,329.2,328.7,329.14,21678.0
2023-04-28 14:50:00,329.13,329.3,328.95,329.19,41433.0,329.13,329.3,328.95,329.19,41433.0
2023-04-28 15:00:00,329.06,329.35,328.75,328.99,24450.0,329.06,329.35,328.75,328.99,24450.0
2023-04-28 15:10:00,329.04,329.7,328.94,329.59,41126.0,329.04,329.7,328.94,329.59,41126.0
2023-04-28 15:20:00,329.54,329.55,328.18,328.28,40093.0,329.54,329.55,328.18,328.28,40093.0
2023-04-28 15:30:00,328.3,328.39,327.27,327.45,64927.0,328.3,328.39,327.27,327.45,64927.0
2023-04-28 15:40:00,327.44,328.2,327.2,327.86,95500.0,327.44,328.2,327.2,327.86,95500.0
2023-04-28 15:50:00,327.86,330.01,327.86,329.97,243236.0,327.86,330.01,327.86,329.97,243236.0
2023-05-01 09:30:00,329.44,331.23,327.5,328.14,143738.0,329.44,331.23,327.5,328.14,143738.0
2023-05-01 09:40:00,328.13,328.76,326.0,326.57,108210.0,328.13,328.76,326.0,326.57,108210.0
2023-05-01 09:50:00,326.66,327.74,326.3,326.77,72761.0,326.66,327.74,326.3,326.77,72761.0
2023-05-01 10:00:00,326.76,327.0,325.7,326.51,63928.0,326.76,327.0,325.7,326.51,63928.0
2023-05-01 10:10:00,326.58,326.61,325.32,325.77,91151.0,326.58,326.61,325.32,325.77,91151.0
2023-05-01 10:20:00,325.83,325.98,324.9,325.31,70386.0,325.83,325.98,324.9,325.31,70386.0
2023-05-01 10:30:00,325.36,325.95,324.9,325.47,57192.0,325.36,325.95,324.9,325.47,57192.0
2023-05-01 10:40:00,325.45,325.45,322.87,323.0,169258.0,325.45,325.45,322.87,323.0,169258.0
2023-05-01 10:50:00,322.99,323.97,322.84,323.35,85792.0,322.99,323.97,322.84,323.35,85792.0
2023-05-01 11:00:00,323.26,323.35,321.64,321.64,128831.0,323.26,323.35,321.64,321.64,128831.0
2023-05-01 11:10:00,321.67,321.91,319.7,319.84,252333.0,321.67,321.91,319.7,319.84,252333.0
2023-05-01 11:20:00,319.89,320.28,318.09,319.4,301007.0,319.89,320.28,318.09,319.4,301007.0
2023-05-01 11:30:00,319.32,319.86,318.34,319.33,137410.0,319.32,319.86,318.34,319.33,137410.0
2023-05-01 11:40:00,319.37,320.17,319.15,319.82,89500.0,319.37,320.17,319.15,319.82,89500.0
2023-05-01 11:50:00,319.94,320.77,319.85,320.64,61149.0,319.94,320.77,319.85,320.64,61149.0
2023-05-01 12:00:00,320.56,321.24,320.52,321.14,86857.0,320.56,321.24,320.52,321.14,86857.0
2023-05-01 12:10:00,321.03,322.25,320.71,322.06,65609.0,321.03,322.25,320.71,322.06,65609.0
2023-05-01 12:20:00,322.05,322.51,321.73,322.24,55107.0,322.05,322.51,321.73,322.24,55107.0
2023-05-01 12:30:00,322.29,322.79,321.86,322.61,49027.0,322.29,322.79,321.86,322.61,49027.0
2023-05-01 12:40:00,322.6,322.6,321.91,322.32,39346.0,322.6,322.6,321.91,322.32,39346.0
2023-05-01 12:50:00,322.35,323.18,322.34,323.04,50308.0,322.35,323.18,322.34,323.04,50308.0
2023-05-01 13:00:00,323.14,323.79,323.05,323.7,65721.0,323.14,323.79,323.05,323.7,65721.0
2023-05-01 13:10:00,323.7,324.37,323.68,323.97,74666.0,323.7,324.37,323.68,323.97,74666.0
2023-05-01 13:20:00,324.0,324.98,323.95,324.11,64739.0,324.0,324.98,323.95,324.11,64739.0
2023-05-01 13:30:00,324.2,324.83,323.94,324.47,92236.0,324.2,324.83,323.94,324.47,92236.0
2023-05-01 13:40:00,324.47,325.16,324.26,324.67,51069.0,324.47,325.16,324.26,324.67,51069.0
2023-05-01 13:50:00,324.56,324.82,324.37,324.46,50468.0,324.56,324.82,324.37,324.46,50468.0
2023-05-01 14:00:00,324.53,324.77,323.63,324.19,48301.0,324.53,324.77,323.63,324.19,48301.0
2023-05-01 14:10:00,324.24,324.32,323.38,323.67,38857.0,324.24,324.32,323.38,323.67,38857.0
2023-05-01 14:20:00,323.69,324.17,323.66,323.93,36147.0,323.69,324.17,323.66,323.93,36147.0
2023-05-01 14:30:00,323.87,323.9,322.55,323.17,64120.0,323.87,323.9,322.55,323.17,64120.0
2023-05-01 14:40:00,323.23,323.51,322.9,323.19,30860.0,323.23,323.51,322.9,323.19,30860.0
2023-05-01 14:50:00,323.19,324.0,323.06,323.7,40286.0,323.19,324.0,323.06,323.7,40286.0
2023-05-01 15:00:00,323.7,323.79,323.27,323.5,21891.0,323.7,323.79,323.27,323.5,21891.0
2023-05-01 15:10:00,323.54,323.85,322.74,322.82,34987.0,323.54,323.85,322.74,322.82,34987.0
2023-05-01 15:20:00,322.84,323.1,322.66,322.77,33907.0,322.84,323.1,322.66,322.77,33907.0
2023-05-01 15:30:00,322.71,323.43,322.62,322.96,56217.0,322.71,323.43,322.62,322.96,56217.0
2023-05-01 15:40:00,322.92,324.87,322.78,324.82,149321.0,322.92,324.87,322.78,324.82,149321.0
2023-05-01 15:50:00,324.81,325.34,324.04,324.12,198709.0,324.81,325.34,324.04,324.12,198709.0
2023-05-02 09:30:00,325.0,326.07,321.13,321.36,167842.0,325.0,326.07,321.13,321.36,167842.0
2023-05-02 09:40:00,321.37,321.82,320.55,320.79,122783.0,321.37,321.82,320.55,320.79,122783.0
2023-05-02 09:50:00,320.83,321.63,320.0,321.27,99865.0,320.83,321.63,320.0,321.27,99865.0
2023-05-02 10:00:00,321.28,321.61,319.31,319.48,113870.0,321.28,321.61,319.31,319.48,113870.0
2023-05-02 10:10:00,319.48,320.28,318.8,320.0,135541.0,319.48,320.28,318.8,320.0,135541.0
2023-05-02 10:20:00,320.08,320.5,318.92,319.43,108570.0,320.08,320.5,318.92,319.43,108570.0
2023-05-02 10:30:00,319.28,319.28,317.2,317.65,137842.0,319.28,319.28,317.2,317.65,137842.0
2023-05-02 10:40:00,317.57,318.45,316.45,316.76,169821.0,317.57,318.45,316.45,316.76,169821.0
2023-05-02 10:50:00,316.72,317.36,315.78,316.02,136666.0,316.72,317.36,315.78,316.02,136666.0
2023-05-02 11:00:00,315.96,316.92,315.62,316.76,107424.0,315.96,316.92,315.62,316.76,107424.0
2023-05-02 11:10:00,316.68,318.37,316.61,317.7,88507.0,316.68,318.37,316.61,317.7,88507.0
2023-05-02 11:20:00,317.88,319.1,317.63,318.93,69612.0,317.88,319.1,317.63,318.93,69612.0
2023-05-02 11:30:00,319.09,319.96,318.16,319.46,83425.0,319.09,319.96,318.16,319.46,83425.0
2023-05-02 11:40:00,319.5,319.57,318.61,318.98,39798.0,319.5,319.57,318.61,318.98,39798.0
2023-05-02 11:50:00,319.0,319.22,318.26,318.61,47348.0,319.0,319.22,318.26,318.61,47348.0
2023-05-02 12:00:00,318.54,319.52,318.35,319.11,31575.0,318.54,319.52,318.35,319.11,31575.0
2023-05-02 12:10:00,319.1,319.1,318.05,318.09,31873.0,319.1,319.1,318.05,318.09,31873.0
2023-05-02 12:20:00,318.01,319.12,317.85,319.06,29533.0,318.01,319.12,317.85,319.06,29533.0
2023-05-02 12:30:00,319.04,319.61,318.75,319.35,45934.0,319.04,319.61,318.75,319.35,45934.0
2023-05-02 12:40:00,319.43,319.79,318.74,319.2,31896.0,319.43,319.79,318.74,319.2,31896.0
2023-05-02 12:50:00,319.21,319.58,318.73,319.13,26197.0,319.21,319.58,318.73,319.13,26197.0
2023-05-02 13:00:00,319.19,319.87,319.12,319.39,32168.0,319.19,319.87,319.12,319.39,32168.0
2023-05-02 13:10:00,319.35,319.77,318.94,318.99,30384.0,319.35,319.77,318.94,318.99,30384.0
2023-05-02 13:20:00,318.96,319.4,318.89,319.38,20631.0,318.96,319.4,318.89,319.38,20631.0
2023-05-02 13:30:00,319.15,319.53,318.76,319.46,43938.0,319.15,319.53,318.76,319.46,43938.0
2023-05-02 13:40:00,319.46,319.9,319.2,319.75,19072.0,319.46,319.9,319.2,319.75,19072.0
2023-05-02 13:50:00,319.84,320.17,319.31,319.94,32311.0,319.84,320.17,319.31,319.94,32311.0
2023-05-02 14:00:00,319.88,319.92,319.06,319.07,26530.0,319.88,319.92,319.06,319.07,26530.0
2023-05-02 14:10:00,319.21,319.29,318.32,319.01,26318.0,319.21,319.29,318.32,319.01,26318.0
2023-05-02 14:20:00,318.96,318.96,318.39,318.71,16842.0,318.96,318.96,318.39,318.71,16842.0
2023-05-02 14:30:00,318.72,318.99,318.48,318.82,17635.0,318.72,318.99,318.48,318.82,17635.0
2023-05-02 14:40:00,318.79,318.8,318.13,318.64,17972.0,318.79,318.8,318.13,318.64,17972.0
2023-05-02 14:50:00,318.59,319.26,318.59,319.22,16702.0,318.59,319.26,318.59,319.22,16702.0
2023-05-02 15:00:00,319.21,319.62,319.06,319.51,37777.0,319.21,319.62,319.06,319.51,37777.0
2023-05-02 15:10:00,319.55,320.14,319.36,319.4,37809.0,319.55,320.14,319.36,319.4,37809.0
2023-05-02 15:20:00,319.49,319.49,318.68,318.81,55969.0,319.49,319.49,318.68,318.81,55969.0
2023-05-02 15:30:00,318.84,318.85,318.2,318.55,44663.0,318.84,318.85,318.2,318.55,44663.0
2023-05-02 15:40:00,318.51,318.54,317.67,317.88,74044.0,318.51,318.54,317.67,317.88,74044.0
2023-05-02 15:50:00,317.86,318.2,317.3,317.53,198607.0,317.86,318.2,317.3,317.53,198607.0
2023-05-03 09:30:00,317.74,320.25,315.85,319.67,134178.0,317.74,320.25,315.85,319.67,134178.0
2023-05-03 09:40:00,319.62,321.95,319.49,320.85,131133.0,319.62,321.95,319.49,320.85,131133.0
2023-05-03 09:50:00,320.9,321.95,320.64,321.05,64566.0,320.9,321.95,320.64,321.05,64566.0
2023-05-03 10:00:00,321.0,321.5,320.61,321.19,63573.0,321.0,321.5,320.61,321.19,63573.0
2023-05-03 10:10:00,321.11,321.65,319.91,320.72,82102.0,321.11,321.65,319.91,320.72,82102.0
2023-05-03 10:20:00,320.79,321.29,319.59,319.67,55787.0,320.79,321.29,319.59,319.67,55787.0
2023-05-03 10:30:00,319.66,320.21,319.51,319.73,61038.0,319.66,320.21,319.51,319.73,61038.0
2023-05-03 10:40:00,319.73,320.31,319.5,320.12,66201.0,319.73,320.31,319.5,320.12,66201.0
2023-05-03 10:50:00,320.32,320.61,319.53,319.59,58514.0,320.32,320.61,319.53,319.59,58514.0
2023-05-03 11:00:00,319.54,319.71,318.72,319.01,55989.0,319.54,319.71,318.72,319.01,55989.0
2023-05-03 11:10:00,319.0,320.2,318.93,320.17,40767.0,319.0,320.2,318.93,320.17,40767.0
2023-05-03 11:20:00,320.15,320.35,319.14,319.35,28423.0,320.15,320.35,319.14,319.35,28423.0
2023-05-03 11:30:00,319.3,319.5,318.92,319.29,45829.0,319.3,319.5,318.92,319.29,45829.0
2023-05-03 11:40:00,319.24,319.46,318.62,318.84,32009.0,319.24,319.46,318.62,318.84,32009.0
2023-05-03 11:50:00,318.84,319.93,318.62,319.63,61219.0,318.84,319.93,318.62,319.63,61219.0
2023-05-03 12:00:00,319.74,320.4,319.47,319.82,54408.0,319.74,320.4,319.47,319.82,54408.0
2023-05-03 12:10:00,319.9,320.7,319.72,320.18,37494.0,319.9,320.7,319.72,320.18,37494.0
2023-05-03 12:20:00,320.14,320.8,319.92,320.7,20778.0,320.14,320.8,319.92,320.7,20778.0
2023-05-03 12:30:00,320.71,320.93,320.2,320.35,31488.0,320.71,320.93,320.2,320.35,31488.0
2023-05-03 12:40:00,320.28,321.82,320.28,321.76,79117.0,320.28,321.82,320.28,321.76,79117.0
2023-05-03 12:50:00,321.79,323.15,321.75,322.99,129555.0,321.79,323.15,321.75,322.99,129555.0
2023-05-03 13:00:00,322.98,323.22,322.23,323.0,95338.0,322.98,323.22,322.23,323.0,95338.0
2023-05-03 13:10:00,323.01,324.09,323.01,323.93,154086.0,323.01,324.09,323.01,323.93,154086.0
2023-05-03 13:20:00,323.92,324.62,323.66,324.23,110199.0,323.92,324.62,323.66,324.23,110199.0
2023-05-03 13:30:00,324.31,324.32,322.94,323.5,64693.0,324.31,324.32,322.94,323.5,64693.0
2023-05-03 13:40:00,323.58,323.58,322.86,323.11,53663.0,323.58,323.58,322.86,323.11,53663.0
2023-05-03 13:50:00,323.11,323.36,322.86,322.93,65872.0,323.11,323.36,322.86,322.93,65872.0
2023-05-03 14:00:00,322.87,324.27,321.9,322.3,101913.0,322.87,324.27,321.9,322.3,101913.0
2023-05-03 14:10:00,322.3,323.43,321.73,322.9,65590.0,322.3,323.43,321.73,322.9,65590.0
2023-05-03 14:20:00,322.94,323.86,322.57,322.72,70836.0,322.94,323.86,322.57,322.72,70836.0
2023-05-03 14:30:00,322.66,322.91,320.2,322.61,78364.0,322.66,322.91,320.2,322.61,78364.0
2023-05-03 14:40:00,322.66,324.11,321.5,322.18,90499.0,322.66,324.11,321.5,322.18,90499.0
2023-05-03 14:50:00,321.94,323.37,321.0,322.58,91048.0,321.94,323.37,321.0,322.58,91048.0
2023-05-03 15:00:00,322.58,323.77,320.99,321.72,68439.0,322.58,323.77,320.99,321.72,68439.0
2023-05-03 15:10:00,321.66,321.83,320.33,321.22,99018.0,321.66,321.83,320.33,321.22,99018.0
2023-05-03 15:20:00,321.15,322.0,319.77,320.18,85724.0,321.15,322.0,319.77,320.18,85724.0
2023-05-03 15:30:00,320.05,320.44,319.2,319.87,94965.0,320.05,320.44,319.2,319.87,94965.0
2023-05-03 15:40:00,319.87,320.62,319.36,319.66,121124.0,319.87,320.62,319.36,319.66,121124.0
2023-05-03 15:50:00,319.67,320.2,319.21,319.31,276762.0,319.67,320.2,319.21,319.31,276762.0
2023-05-04 09:30:00,319.2,321.5,319.01,320.24,129649.0,319.2,321.5,319.01,320.24,129649.0
2023-05-04 09:40:00,320.12,320.71,318.2,320.5,97692.0,320.12,320.71,318.2,320.5,97692.0
2023-05-04 09:50:00,320.61,322.84,320.21,322.39,110640.0,320.61,322.84,320.21,322.39,110640.0
2023-05-04 10:00:00,322.33,323.41,321.62,322.81,112303.0,322.33,323.41,321.62,322.81,112303.0
2023-05-04 10:10:00,322.77,323.61,321.51,322.87,93355.0,322.77,323.61,321.51,322.87,93355.0
2023-05-04 10:20:00,322.87,322.88,320.86,321.31,47535.0,322.87,322.88,320.86,321.31,47535.0
2023-05-04 10:30:00,321.18,322.15,320.69,320.74,56206.0,321.18,322.15,320.69,320.74,56206.0
2023-05-04 10:40:00,320.66,322.19,320.56,321.37,47797.0,320.66,322.19,320.56,321.37,47797.0
2023-05-04 10:50:00,321.18,321.79,320.24,320.53,52571.0,321.18,321.79,320.24,320.53,52571.0
2023-05-04 11:00:00,320.53,321.72,320.28,320.69,56241.0,320.53,321.72,320.28,320.69,56241.0
2023-05-04 11:10:00,320.69,320.95,319.27,319.28,50529.0,320.69,320.95,319.27,319.28,50529.0
2023-05-04 11:20:00,319.38,319.63,318.81,319.32,58845.0,319.38,319.63,318.81,319.32,58845.0
2023-05-04 11:30:00,319.39,319.92,318.68,319.33,50588.0,319.39,319.92,318.68,319.33,50588.0
2023-05-04 11:40:00,319.36,319.87,318.71,318.71,33392.0,319.36,319.87,318.71,318.71,33392.0
2023-05-04 11:50:00,318.76,319.46,318.0,319.2,69424.0,318.76,319.46,318.0,319.2,69424.0
2023-05-04 12:00:00,319.18,319.24,318.21,318.26,32066.0,319.18,319.24,318.21,318.26,32066.0
2023-05-04 12:10:00,318.27,319.19,317.95,318.97,52885.0,318.27,319.19,317.95,318.97,52885.0
2023-05-04 12:20:00,318.99,319.72,318.93,319.67,27938.0,318.99,319.72,318.93,319.67,27938.0
2023-05-04 12:30:00,319.74,320.0,318.96,319.75,43897.0,319.74,320.0,318.96,319.75,43897.0
2023-05-04 12:40:00,319.81,320.59,319.78,320.47,61586.0,319.81,320.59,319.78,320.47,61586.0
2023-05-04 12:50:00,320.5,321.07,320.1,321.0,56332.0,320.5,321.07,320.1,321.0,56332.0
2023-05-04 13:00:00,321.04,321.71,320.65,321.7,45471.0,321.04,321.71,320.65,321.7,45471.0
2023-05-04 13:10:00,321.72,322.09,321.17,321.74,55884.0,321.72,322.09,321.17,321.74,55884.0
2023-05-04 13:20:00,321.81,322.66,321.74,322.3,62199.0,321.81,322.66,321.74,322.3,62199.0
2023-05-04 13:30:00,322.3,323.07,322.21,323.0,57601.0,322.3,323.07,322.21,323.0,57601.0
2023-05-04 13:40:00,322.93,323.16,322.4,322.75,62164.0,322.93,323.16,322.4,322.75,62164.0
2023-05-04 13:50:00,322.68,323.25,322.32,323.25,59881.0,322.68,323.25,322.32,323.25,59881.0
2023-05-04 14:00:00,323.25,323.32,321.73,322.06,49342.0,323.25,323.32,321.73,322.06,49342.0
2023-05-04 14:10:00,322.05,322.06,321.33,321.39,26868.0,322.05,322.06,321.33,321.39,26868.0
2023-05-04 14:20:00,321.48,321.69,320.9,320.93,28158.0,321.48,321.69,320.9,320.93,28158.0
2023-05-04 14:30:00,320.86,321.23,320.3,320.75,36987.0,320.86,321.23,320.3,320.75,36987.0
2023-05-04 14:40:00,320.68,321.05,320.5,320.71,24325.0,320.68,321.05,320.5,320.71,24325.0
2023-05-04 14:50:00,320.67,321.0,320.16,320.71,55372.0,320.67,321.0,320.16,320.71,55372.0
2023-05-04 15:00:00,320.68,321.63,320.62,321.23,47285.0,320.68,321.63,320.62,321.23,47285.0
2023-05-04 15:10:00,321.23,321.3,320.05,320.37,50138.0,321.23,321.3,320.05,320.37,50138.0
2023-05-04 15:20:00,320.39,321.13,320.1,320.99,32224.0,320.39,321.13,320.1,320.99,32224.0
2023-05-04 15:30:00,320.96,321.79,320.95,321.31,38546.0,320.96,321.79,320.95,321.31,38546.0
2023-05-04 15:40:00,321.23,321.59,320.36,321.49,57025.0,321.23,321.59,320.36,321.49,57025.0
2023-05-04 15:50:00,321.46,321.46,320.63,320.78,148130.0,321.46,321.46,320.63,320.78,148130.0
2023-05-05 09:30:00,323.51,323.78,319.74,320.2,145789.0,323.51,323.78,319.74,320.2,145789.0
2023-05-05 09:40:00,320.16,322.53,319.44,322.05,136602.0,320.16,322.53,319.44,322.05,136602.0
2023-05-05 09:50:00,322.16,323.23,321.85,322.49,84041.0,322.16,323.23,321.85,322.49,84041.0
2023-05-05 10:00:00,322.62,323.25,322.17,323.07,66075.0,322.62,323.25,322.17,323.07,66075.0
2023-05-05 10:10:00,323.25,324.15,322.71,322.88,71965.0,323.25,324.15,322.71,322.88,71965.0
2023-05-05 10:20:00,322.79,322.92,321.89,322.32,74980.0,322.79,322.92,321.89,322.32,74980.0
2023-05-05 10:30:00,322.3,322.93,321.9,322.84,55593.0,322.3,322.93,321.9,322.84,55593.0
2023-05-05 10:40:00,322.88,322.88,320.73,320.93,53657.0,322.88,322.88,320.73,320.93,53657.0
2023-05-05 10:50:00,320.85,321.18,320.29,320.87,46001.0,320.85,321.18,320.29,320.87,46001.0
2023-05-05 11:00:00,320.84,321.44,320.76,321.09,56257.0,320.84,321.44,320.76,321.09,56257.0
2023-05-05 11:10:00,321.05,321.81,320.62,320.64,37036.0,321.05,321.81,320.62,320.64,37036.0
2023-05-05 11:20:00,320.58,321.75,320.55,321.68,42263.0,320.58,321.75,320.55,321.68,42263.0
2023-05-05 11:30:00,321.66,321.66,321.09,321.23,24093.0,321.66,321.66,321.09,321.23,24093.0
2023-05-05 11:40:00,321.24,322.07,320.88,322.02,46269.0,321.24,322.07,320.88,322.02,46269.0
2023-05-05 11:50:00,322.02,322.69,321.79,322.61,50216.0,322.02,322.69,321.79,322.61,50216.0
2023-05-05 12:00:00,322.54,322.64,321.45,321.81,44287.0,322.54,322.64,321.45,321.81,44287.0
2023-05-05 12:10:00,321.82,321.84,320.8,321.03,31487.0,321.82,321.84,320.8,321.03,31487.0
2023-05-05 12:20:00,321.12,321.49,320.7,320.81,27182.0,321.12,321.49,320.7,320.81,27182.0
2023-05-05 12:30:00,320.81,321.43,320.57,321.28,31611.0,320.81,321.43,320.57,321.28,31611.0
2023-05-05 12:40:00,321.32,321.48,320.51,320.74,36355.0,321.32,321.48,320.51,320.74,36355.0
2023-05-05 12:50:00,320.76,321.64,320.71,321.6,44662.0,320.76,321.64,320.71,321.6,44662.0
2023-05-05 13:00:00,321.57,321.7,321.24,321.25,25944.0,321.57,321.7,321.24,321.25,25944.0
2023-05-05 13:10:00,321.27,321.88,321.21,321.83,35116.0,321.27,321.88,321.21,321.83,35116.0
2023-05-05 13:20:00,321.9,322.67,321.89,322.4,39658.0,321.9,322.67,321.89,322.4,39658.0
2023-05-05 13:30:00,322.48,322.88,322.27,322.45,44329.0,322.48,322.88,322.27,322.45,44329.0
2023-05-05 13:40:00,322.42,322.9,322.42,322.68,25478.0,322.42,322.9,322.42,322.68,25478.0
2023-05-05 13:50:00,322.77,323.17,322.48,323.12,42088.0,322.77,323.17,322.48,323.12,42088.0
2023-05-05 14:00:00,323.13,323.27,322.86,322.99,37890.0,323.13,323.27,322.86,322.99,37890.0
2023-05-05 14:10:00,322.95,323.0,322.07,322.17,37582.0,322.95,323.0,322.07,322.17,37582.0
2023-05-05 14:20:00,322.2,322.76,322.08,322.52,45852.0,322.2,322.76,322.08,322.52,45852.0
2023-05-05 14:30:00,322.48,322.66,322.32,322.46,32727.0,322.48,322.66,322.32,322.46,32727.0
2023-05-05 14:40:00,322.47,322.78,322.41,322.75,45063.0,322.47,322.78,322.41,322.75,45063.0
2023-05-05 14:50:00,322.73,323.61,322.73,322.95,60323.0,322.73,323.61,322.73,322.95,60323.0
2023-05-05 15:00:00,322.96,323.02,322.34,322.4,45159.0,322.96,323.02,322.34,322.4,45159.0
2023-05-05 15:10:00,322.46,322.52,321.99,322.11,45849.0,322.46,322.52,321.99,322.11,45849.0
2023-05-05 15:20:00,322.09,322.5,321.84,322.38,49211.0,322.09,322.5,321.84,322.38,49211.0
2023-05-05 15:30:00,322.33,322.5,322.12,322.24,72343.0,322.33,322.5,322.12,322.24,72343.0
2023-05-05 15:40:00,322.25,323.05,322.21,323.05,91257.0,322.25,323.05,322.21,323.05,91257.0
2023-05-05 15:50:00,323.02,323.1,322.45,322.67,220526.0,323.02,323.1,322.45,322.67,220526.0
2023-05-08 09:30:00,322.99,327.23,322.03,326.44,212262.0,322.99,327.23,322.03,326.44,212262.0
2023-05-08 09:40:00,326.44,327.2,325.42,327.03,116689.0,326.44,327.2,325.42,327.03,116689.0
2023-05-08 09:50:00,327.04,328.5,326.78,327.81,151383.0,327.04,328.5,326.78,327.81,151383.0
2023-05-08 10:00:00,327.78,330.91,327.15,329.8,307643.0,327.78,330.91,327.15,329.8,307643.0
2023-05-08 10:10:00,329.77,329.99,328.33,329.4,153180.0,329.77,329.99,328.33,329.4,153180.0
2023-05-08 10:20:00,329.44,330.82,329.4,330.12,212533.0,329.44,330.82,329.4,330.12,212533.0
2023-05-08 10:30:00,330.19,331.47,329.62,330.97,184048.0,330.19,331.47,329.62,330.97,184048.0
2023-05-08 10:40:00,330.99,331.72,330.67,330.91,106290.0,330.99,331.72,330.67,330.91,106290.0
2023-05-08 10:50:00,330.93,331.08,330.13,330.37,68162.0,330.93,331.08,330.13,330.37,68162.0
2023-05-08 11:00:00,330.38,330.9,330.0,330.88,77513.0,330.38,330.9,330.0,330.88,77513.0
2023-05-08 11:10:00,330.83,331.84,330.68,331.58,102923.0,330.83,331.84,330.68,331.58,102923.0
2023-05-08 11:20:00,331.55,332.56,330.26,330.35,132911.0,331.55,332.56,330.26,330.35,132911.0
2023-05-08 11:30:00,330.35,330.45,329.63,330.09,97839.0,330.35,330.45,329.63,330.09,97839.0
2023-05-08 11:40:00,330.11,330.88,329.86,330.31,49150.0,330.11,330.88,329.86,330.31,49150.0
2023-05-08 11:50:00,330.31,332.0,330.29,331.54,53606.0,330.31,332.0,330.29,331.54,53606.0
2023-05-08 12:00:00,331.55,331.96,331.07,331.63,49023.0,331.55,331.96,331.07,331.63,49023.0
2023-05-08 12:10:00,331.67,331.68,330.48,330.59,33420.0,331.67,331.68,330.48,330.59,33420.0
2023-05-08 12:20:00,330.52,331.15,330.47,330.61,32964.0,330.52,331.15,330.47,330.61,32964.0
2023-05-08 12:30:00,330.65,330.8,329.96,329.97,44076.0,330.65,330.8,329.96,329.97,44076.0
2023-05-08 12:40:00,329.99,331.06,329.95,331.04,42045.0,329.99,331.06,329.95,331.04,42045.0
2023-05-08 12:50:00,331.06,332.0,330.93,331.8,71777.0,331.06,332.0,330.93,331.8,71777.0
2023-05-08 13:00:00,331.85,332.27,331.32,332.12,77889.0,331.85,332.27,331.32,332.12,77889.0
2023-05-08 13:10:00,332.16,332.29,331.55,331.59,28963.0,332.16,332.29,331.55,331.59,28963.0
2023-05-08 13:20:00,331.63,331.75,330.52,330.65,37558.0,331.63,331.75,330.52,330.65,37558.0
2023-05-08 13:30:00,330.7,330.99,330.33,330.48,32631.0,330.7,330.99,330.33,330.48,32631.0
2023-05-08 13:40:00,330.53,330.83,330.17,330.78,30801.0,330.53,330.83,330.17,330.78,30801.0
2023-05-08 13:50:00,330.75,331.26,330.65,330.81,33178.0,330.75,331.26,330.65,330.81,33178.0
2023-05-08 14:00:00,330.9,331.17,329.55,330.14,57492.0,330.9,331.17,329.55,330.14,57492.0
2023-05-08 14:10:00,330.21,330.95,329.99,330.88,26803.0,330.21,330.95,329.99,330.88,26803.0
2023-05-08 14:20:00,330.92,331.2,330.75,331.1,33235.0,330.92,331.2,330.75,331.1,33235.0
2023-05-08 14:30:00,331.11,331.4,330.66,331.32,31403.0,331.11,331.4,330.66,331.32,31403.0
2023-05-08 14:40:00,331.28,331.79,331.23,331.55,31465.0,331.28,331.79,331.23,331.55,31465.0
2023-05-08 14:50:00,331.54,332.21,331.51,332.18,56241.0,331.54,332.21,331.51,332.18,56241.0
2023-05-08 15:00:00,332.23,332.23,331.45,331.8,37627.0,332.23,332.23,331.45,331.8,37627.0
2023-05-08 15:10:00,331.81,332.18,331.4,332.18,42465.0,331.81,332.18,331.4,332.18,42465.0
2023-05-08 15:20:00,332.13,332.31,331.75,331.81,47310.0,332.13,332.31,331.75,331.81,47310.0
2023-05-08 15:30:00,331.74,331.74,330.95,331.27,65043.0,331.74,331.74,330.95,331.27,65043.0
2023-05-08 15:40:00,331.24,332.1,330.93,332.04,131175.0,331.24,332.1,330.93,332.04,131175.0
2023-05-08 15:50:00,332.08,332.36,330.99,331.21,220880.0,332.08,332.36,330.99,331.21,220880.0
2023-05-09 09:30:00,330.67,333.43,330.38,331.65,301043.0,330.67,333.43,330.38,331.65,301043.0
2023-05-09 09:40:00,331.68,331.97,329.74,331.32,157737.0,331.68,331.97,329.74,331.32,157737.0
2023-05-09 09:50:00,331.31,335.06,331.21,333.86,245074.0,331.31,335.06,331.21,333.86,245074.0
2023-05-09 10:00:00,333.95,334.72,333.4,334.68,140035.0,333.95,334.72,333.4,334.68,140035.0
2023-05-09 10:10:00,334.61,334.93,332.54,333.07,133471.0,334.61,334.93,332.54,333.07,133471.0
2023-05-09 10:20:00,333.21,333.76,332.27,332.72,99019.0,333.21,333.76,332.27,332.72,99019.0
2023-05-09 10:30:00,332.58,333.71,332.44,333.49,105574.0,332.58,333.71,332.44,333.49,105574.0
2023-05-09 10:40:00,333.6,334.16,332.58,334.08,60212.0,333.6,334.16,332.58,334.08,60212.0
2023-05-09 10:50:00,334.11,335.29,333.61,334.84,114291.0,334.11,335.29,333.61,334.84,114291.0
2023-05-09 11:00:00,334.88,336.32,334.8,335.2,161321.0,334.88,336.32,334.8,335.2,161321.0
2023-05-09 11:10:00,335.32,335.39,333.75,333.92,101115.0,335.32,335.39,333.75,333.92,101115.0
2023-05-09 11:20:00,333.99,334.05,333.54,333.54,51111.0,333.99,334.05,333.54,333.54,51111.0
2023-05-09 11:30:00,333.54,333.56,332.87,333.32,71064.0,333.54,333.56,332.87,333.32,71064.0
2023-05-09 11:40:00,333.36,333.74,333.21,333.57,37738.0,333.36,333.74,333.21,333.57,37738.0
2023-05-09 11:50:00,333.52,333.58,332.51,333.12,47721.0,333.52,333.58,332.51,333.12,47721.0
2023-05-09 12:00:00,333.05,333.2,332.72,333.13,31738.0,333.05,333.2,332.72,333.13,31738.0
2023-05-09 12:10:00,333.08,333.47,333.01,333.41,22511.0,333.08,333.47,333.01,333.41,22511.0
2023-05-09 12:20:00,333.46,334.0,333.37,333.61,45798.0,333.46,334.0,333.37,333.61,45798.0
2023-05-09 12:30:00,333.61,334.48,333.54,334.19,71413.0,333.61,334.48,333.54,334.19,71413.0
2023-05-09 12:40:00,334.15,335.09,334.12,334.91,62099.0,334.15,335.09,334.12,334.91,62099.0
2023-05-09 12:50:00,334.99,335.53,334.39,334.5,73241.0,334.99,335.53,334.39,334.5,73241.0
2023-05-09 13:00:00,334.56,334.97,334.5,334.73,48162.0,334.56,334.97,334.5,334.73,48162.0
2023-05-09 13:10:00,334.64,335.08,334.12,334.3,25827.0,334.64,335.08,334.12,334.3,25827.0
2023-05-09 13:20:00,334.31,334.39,333.92,334.27,25853.0,334.31,334.39,333.92,334.27,25853.0
2023-05-09 13:30:00,334.34,334.35,333.4,333.49,30103.0,334.34,334.35,333.4,333.49,30103.0
2023-05-09 13:40:00,333.48,333.63,333.18,333.4,26191.0,333.48,333.63,333.18,333.4,26191.0
2023-05-09 13:50:00,333.38,333.72,333.18,333.57,25889.0,333.38,333.72,333.18,333.57,25889.0
2023-05-09 14:00:00,333.63,334.12,333.5,333.77,36780.0,333.63,334.12,333.5,333.77,36780.0
2023-05-09 14:10:00,333.76,333.9,333.2,333.36,35274.0,333.76,333.9,333.2,333.36,35274.0
2023-05-09 14:20:00,333.35,333.4,332.0,332.16,54063.0,333.35,333.4,332.0,332.16,54063.0
2023-05-09 14:30:00,332.13,332.36,331.82,332.27,46917.0,332.13,332.36,331.82,332.27,46917.0
2023-05-09 14:40:00,332.18,332.79,332.18,332.62,56709.0,332.18,332.79,332.18,332.62,56709.0
2023-05-09 14:50:00,332.63,332.64,331.47,331.76,60152.0,332.63,332.64,331.47,331.76,60152.0
2023-05-09 15:00:00,331.69,331.88,331.27,331.64,34686.0,331.69,331.88,331.27,331.64,34686.0
2023-05-09 15:10:00,331.71,331.97,331.1,331.39,67367.0,331.71,331.97,331.1,331.39,67367.0
2023-05-09 15:20:00,331.42,331.8,331.29,331.73,30890.0,331.42,331.8,331.29,331.73,30890.0
2023-05-09 15:30:00,331.75,332.14,331.57,332.01,63050.0,331.75,332.14,331.57,332.01,63050.0
2023-05-09 15:40:00,332.0,332.73,331.86,332.07,88618.0,332.0,332.73,331.86,332.07,88618.0
2023-05-09 15:50:00,332.04,332.42,331.58,332.17,174126.0,332.04,332.42,331.58,332.17,174126.0
2023-05-10 09:30:00,335.21,337.11,333.51,335.12,195355.0,335.21,337.11,333.51,335.12,195355.0
2023-05-10 09:40:00,335.17,335.55,334.05,334.41,104720.0,335.17,335.55,334.05,334.41,104720.0
2023-05-10 09:50:00,334.42,335.18,334.07,335.08,42531.0,334.42,335.18,334.07,335.08,42531.0
2023-05-10 10:00:00,335.22,336.75,334.97,336.3,72271.0,335.22,336.75,334.97,336.3,72271.0
2023-05-10 10:10:00,336.14,337.1,333.88,334.14,106034.0,336.14,337.1,333.88,334.14,106034.0
2023-05-10 10:20:00,334.19,334.92,334.07,334.3,51205.0,334.19,334.92,334.07,334.3,51205.0
2023-05-10 10:30:00,334.46,334.74,333.4,333.42,71197.0,334.46,334.74,333.4,333.42,71197.0
2023-05-10 10:40:00,333.44,333.52,331.0,331.71,118443.0,333.44,333.52,331.0,331.71,118443.0
2023-05-10 10:50:00,331.5,331.9,329.51,330.18,92339.0,331.5,331.9,329.51,330.18,92339.0
2023-05-10 11:00:00,330.2,331.33,330.12,331.24,46606.0,330.2,331.33,330.12,331.24,46606.0
2023-05-10 11:10:00,331.26,331.68,330.29,331.39,43749.0,331.26,331.68,330.29,331.39,43749.0
2023-05-10 11:20:00,331.35,332.92,331.0,332.91,76378.0,331.35,332.92,331.0,332.91,76378.0
2023-05-10 11:30:00,332.92,333.76,332.5,332.61,74391.0,332.92,333.76,332.5,332.61,74391.0
2023-05-10 11:40:00,332.7,333.92,332.64,333.84,39090.0,332.7,333.92,332.64,333.84,39090.0
2023-05-10 11:50:00,333.84,333.84,332.63,333.06,43088.0,333.84,333.84,332.63,333.06,43088.0
2023-05-10 12:00:00,333.12,333.29,332.38,333.14,38292.0,333.12,333.29,332.38,333.14,38292.0
2023-05-10 12:10:00,333.11,333.53,332.63,333.45,33371.0,333.11,333.53,332.63,333.45,33371.0
2023-05-10 12:20:00,333.4,333.7,332.76,333.21,33680.0,333.4,333.7,332.76,333.21,33680.0
2023-05-10 12:30:00,333.35,333.68,332.79,333.61,25962.0,333.35,333.68,332.79,333.61,25962.0
2023-05-10 12:40:00,333.68,333.86,333.16,333.22,44357.0,333.68,333.86,333.16,333.22,44357.0
2023-05-10 12:50:00,333.3,333.63,332.22,332.49,46508.0,333.3,333.63,332.22,332.49,46508.0
2023-05-10 13:00:00,332.43,332.81,331.94,332.56,31044.0,332.43,332.81,331.94,332.56,31044.0
2023-05-10 13:10:00,332.48,332.68,331.43,331.55,35310.0,332.48,332.68,331.43,331.55,35310.0
2023-05-10 13:20:00,331.56,331.83,330.26,330.72,50263.0,331.56,331.83,330.26,330.72,50263.0
2023-05-10 13:30:00,330.62,331.0,330.4,330.43,45003.0,330.62,331.0,330.4,330.43,45003.0
2023-05-10 13:40:00,330.4,331.49,330.26,331.43,32102.0,330.4,331.49,330.26,331.43,32102.0
2023-05-10 13:50:00,331.38,332.19,331.23,331.96,28402.0,331.38,332.19,331.23,331.96,28402.0
2023-05-10 14:00:00,332.09,332.71,332.09,332.54,26106.0,332.09,332.71,332.09,332.54,26106.0
2023-05-10 14:10:00,332.6,332.8,332.33,332.5,25035.0,332.6,332.8,332.33,332.5,25035.0
2023-05-10 14:20:00,332.59,333.17,332.05,332.98,28508.0,332.59,333.17,332.05,332.98,28508.0
2023-05-10 14:30:00,332.97,333.52,332.82,333.28,40583.0,332.97,333.52,332.82,333.28,40583.0
2023-05-10 14:40:00,333.31,334.23,333.23,334.2,40889.0,333.31,334.23,333.23,334.2,40889.0
2023-05-10 14:50:00,334.18,334.27,333.54,334.01,32774.0,334.18,334.27,333.54,334.01,32774.0
2023-05-10 15:00:00,333.94,334.62,333.6,334.13,42127.0,333.94,334.62,333.6,334.13,42127.0
2023-05-10 15:10:00,334.27,335.07,334.1,335.07,86378.0,334.27,335.07,334.1,335.07,86378.0
2023-05-10 15:20:00,335.06,335.42,334.84,335.0,56261.0,335.06,335.42,334.84,335.0,56261.0
2023-05-10 15:30:00,335.02,335.46,334.76,334.99,40497.0,335.02,335.46,334.76,334.99,40497.0
2023-05-10 15:40:00,335.03,335.65,334.93,335.56,67561.0,335.03,335.65,334.93,335.56,67561.0
2023-05-10 15:50:00,335.56,335.71,334.73,335.49,202365.0,335.56,335.71,334.73,335.49,202365.0
2023-05-11 09:30:00,334.82,336.24,333.69,334.51,168141.0,334.82,336.24,333.69,334.51,168141.0
2023-05-11 09:40:00,334.38,334.94,331.84,333.01,148401.0,334.38,334.94,331.84,333.01,148401.0
2023-05-11 09:50:00,333.0,334.36,332.91,333.38,89569.0,333.0,334.36,332.91,333.38,89569.0
2023-05-11 10:00:00,333.42,334.59,333.2,334.08,80602.0,333.42,334.59,333.2,334.08,80602.0
2023-05-11 10:10:00,334.12,335.72,333.79,335.18,101878.0,334.12,335.72,333.79,335.18,101878.0
2023-05-11 10:20:00,335.09,338.2,335.05,337.2,275229.0,335.09,338.2,335.05,337.2,275229.0
2023-05-11 10:30:00,337.1,337.44,335.78,336.03,81964.0,337.1,337.44,335.78,336.03,81964.0
2023-05-11 10:40:00,335.92,337.03,335.28,336.37,120502.0,335.92,337.03,335.28,336.37,120502.0
2023-05-11 10:50:00,336.45,337.04,336.01,337.0,55534.0,336.45,337.04,336.01,337.0,55534.0
2023-05-11 11:00:00,336.99,338.67,336.76,338.05,124079.0,336.99,338.67,336.76,338.05,124079.0
2023-05-11 11:10:00,338.04,338.69,336.72,336.72,113822.0,338.04,338.69,336.72,336.72,113822.0
2023-05-11 11:20:00,336.71,338.02,336.33,338.0,84022.0,336.71,338.02,336.33,338.0,84022.0
2023-05-11 11:30:00,338.0,338.59,337.66,337.9,78881.0,338.0,338.59,337.66,337.9,78881.0
2023-05-11 11:40:00,337.85,338.3,337.6,337.77,43661.0,337.85,338.3,337.6,337.77,43661.0
2023-05-11 11:50:00,337.75,339.33,337.66,339.33,187660.0,337.75,339.33,337.66,339.33,187660.0
2023-05-11 12:00:00,339.25,339.47,338.69,338.9,127259.0,339.25,339.47,338.69,338.9,127259.0
2023-05-11 12:10:00,338.8,339.55,338.16,339.35,63844.0,338.8,339.55,338.16,339.35,63844.0
2023-05-11 12:20:00,339.42,340.88,339.36,340.41,167795.0,339.42,340.88,339.36,340.41,167795.0
2023-05-11 12:30:00,340.45,341.31,340.26,341.1,97776.0,340.45,341.31,340.26,341.1,97776.0
2023-05-11 12:40:00,341.13,342.12,341.12,341.77,175881.0,341.13,342.12,341.12,341.77,175881.0
2023-05-11 12:50:00,341.75,343.24,341.7,342.88,159374.0,341.75,343.24,341.7,342.88,159374.0
2023-05-11 13:00:00,342.88,343.13,341.95,342.66,99467.0,342.88,343.13,341.95,342.66,99467.0
2023-05-11 13:10:00,342.71,342.92,342.56,342.74,61591.0,342.71,342.92,342.56,342.74,61591.0
2023-05-11 13:20:00,342.87,343.04,341.27,342.23,118141.0,342.87,343.04,341.27,342.23,118141.0
2023-05-11 13:30:00,342.15,342.8,341.61,342.75,63552.0,342.15,342.8,341.61,342.75,63552.0
2023-05-11 13:40:00,342.74,342.82,341.17,341.44,93493.0,342.74,342.82,341.17,341.44,93493.0
2023-05-11 13:50:00,341.33,341.55,340.89,341.46,126131.0,341.33,341.55,340.89,341.46,126131.0
2023-05-11 14:00:00,341.5,341.99,341.14,341.88,55316.0,341.5,341.99,341.14,341.88,55316.0
2023-05-11 14:10:00,342.03,342.51,341.61,342.21,55100.0,342.03,342.51,341.61,342.21,55100.0
2023-05-11 14:20:00,342.13,342.5,341.85,342.46,40548.0,342.13,342.5,341.85,342.46,40548.0
2023-05-11 14:30:00,342.48,343.09,342.34,343.0,68411.0,342.48,343.09,342.34,343.0,68411.0
2023-05-11 14:40:00,342.95,343.96,342.91,343.86,112228.0,342.95,343.96,342.91,343.86,112228.0
2023-05-11 14:50:00,343.85,344.26,343.71,344.06,121699.0,343.85,344.26,343.71,344.06,121699.0
2023-05-11 15:00:00,344.05,344.71,343.68,344.7,110186.0,344.05,344.71,343.68,344.7,110186.0
2023-05-11 15:10:00,344.7,345.47,344.44,344.8,223748.0,344.7,345.47,344.44,344.8,223748.0
2023-05-11 15:20:00,344.85,344.91,344.26,344.66,151429.0,344.85,344.91,344.26,344.66,151429.0
2023-05-11 15:30:00,344.54,344.75,343.88,343.88,179891.0,344.54,344.75,343.88,343.88,179891.0
2023-05-11 15:40:00,343.92,344.92,343.76,343.88,173125.0,343.92,344.92,343.76,343.88,173125.0
2023-05-11 15:50:00,343.84,345.07,343.6,344.76,311211.0,343.84,345.07,343.6,344.76,311211.0
2023-05-12 09:30:00,344.76,346.11,343.34,343.5,241186.0,344.76,346.11,343.34,343.5,241186.0
2023-05-12 09:40:00,343.6,348.17,343.52,344.77,275414.0,343.6,348.17,343.52,344.77,275414.0
2023-05-12 09:50:00,344.9,345.72,344.07,344.07,103920.0,344.9,345.72,344.07,344.07,103920.0
2023-05-12 10:00:00,344.09,345.6,341.57,343.1,248114.0,344.09,345.6,341.57,343.1,248114.0
2023-05-12 10:10:00,343.1,343.21,342.28,342.81,70757.0,343.1,343.21,342.28,342.81,70757.0
2023-05-12 10:20:00,342.8,343.12,341.85,341.9,96588.0,342.8,343.12,341.85,341.9,96588.0
2023-05-12 10:30:00,341.91,347.06,341.76,344.42,369512.0,341.91,347.06,341.76,344.42,369512.0
2023-05-12 10:40:00,344.48,344.86,342.14,342.42,226774.0,344.48,344.86,342.14,342.42,226774.0
2023-05-12 10:50:00,342.33,342.42,339.21,339.28,216014.0,342.33,342.42,339.21,339.28,216014.0
2023-05-12 11:00:00,339.25,340.9,338.35,340.87,197820.0,339.25,340.9,338.35,340.87,197820.0
2023-05-12 11:10:00,340.84,341.66,340.16,341.36,132230.0,340.84,341.66,340.16,341.36,132230.0
2023-05-12 11:20:00,341.26,341.41,339.72,340.15,86881.0,341.26,341.41,339.72,340.15,86881.0
2023-05-12 11:30:00,340.11,340.47,339.79,340.32,60923.0,340.11,340.47,339.79,340.32,60923.0
2023-05-12 11:40:00,340.3,340.74,340.0,340.6,60296.0,340.3,340.74,340.0,340.6,60296.0
2023-05-12 11:50:00,340.66,341.29,339.75,341.07,64748.0,340.66,341.29,339.75,341.07,64748.0
2023-05-12 12:00:00,341.15,341.65,340.8,341.56,59531.0,341.15,341.65,340.8,341.56,59531.0
2023-05-12 12:10:00,341.52,341.82,340.95,341.82,48506.0,341.52,341.82,340.95,341.82,48506.0
2023-05-12 12:20:00,341.86,342.04,339.45,339.9,87332.0,341.86,342.04,339.45,339.9,87332.0
2023-05-12 12:30:00,339.88,340.3,338.85,339.23,74121.0,339.88,340.3,338.85,339.23,74121.0
2023-05-12 12:40:00,339.28,339.51,337.75,338.3,93531.0,339.28,339.51,337.75,338.3,93531.0
2023-05-12 12:50:00,338.31,339.56,338.28,338.93,84282.0,338.31,339.56,338.28,338.93,84282.0
2023-05-12 13:00:00,338.89,338.95,338.3,338.82,35612.0,338.89,338.95,338.3,338.82,35612.0
2023-05-12 13:10:00,338.85,339.45,338.85,339.02,27147.0,338.85,339.45,338.85,339.02,27147.0
2023-05-12 13:20:00,338.97,339.7,338.83,339.06,39076.0,338.97,339.7,338.83,339.06,39076.0
2023-05-12 13:30:00,339.05,339.43,338.65,339.4,38020.0,339.05,339.43,338.65,339.4,38020.0
2023-05-12 13:40:00,339.41,339.58,339.1,339.2,18159.0,339.41,339.58,339.1,339.2,18159.0
2023-05-12 13:50:00,339.1,339.27,338.64,339.0,18794.0,339.1,339.27,338.64,339.0,18794.0
2023-05-12 14:00:00,338.97,338.97,337.86,338.16,57406.0,338.97,338.97,337.86,338.16,57406.0
2023-05-12 14:10:00,338.22,338.27,337.36,337.64,57259.0,338.22,338.27,337.36,337.64,57259.0
2023-05-12 14:20:00,337.73,338.79,337.49,338.37,32629.0,337.73,338.79,337.49,338.37,32629.0
2023-05-12 14:30:00,338.54,339.18,338.34,338.96,28909.0,338.54,339.18,338.34,338.96,28909.0
2023-05-12 14:40:00,338.96,339.0,338.29,338.79,24760.0,338.96,339.0,338.29,338.79,24760.0
2023-05-12 14:50:00,338.88,339.58,338.79,339.47,35256.0,338.88,339.58,338.79,339.47,35256.0
2023-05-12 15:00:00,339.54,339.77,339.09,339.54,40840.0,339.54,339.77,339.09,339.54,40840.0
2023-05-12 15:10:00,339.5,339.83,338.79,339.05,27661.0,339.5,339.83,338.79,339.05,27661.0
2023-05-12 15:20:00,339.08,339.13,338.56,338.71,32914.0,339.08,339.13,338.56,338.71,32914.0
2023-05-12 15:30:00,338.73,339.4,338.56,339.39,53208.0,338.73,339.4,338.56,339.39,53208.0
2023-05-12 15:40:00,339.39,340.19,339.0,339.13,88129.0,339.39,340.19,339.0,339.13,88129.0
2023-05-12 15:50:00,339.1,340.0,338.54,339.88,155367.0,339.1,340.0,338.54,339.88,155367.0
2023-05-15 09:30:00,340.62,341.9,338.55,339.02,116029.0,340.62,341.9,338.55,339.02,116029.0
2023-05-15 09:40:00,339.09,340.44,338.48,339.17,59272.0,339.09,340.44,338.48,339.17,59272.0
2023-05-15 09:50:00,339.19,339.73,338.34,338.35,41580.0,339.19,339.73,338.34,338.35,41580.0
2023-05-15 10:00:00,338.35,338.99,336.94,337.23,35151.0,338.35,338.99,336.94,337.23,35151.0
2023-05-15 10:10:00,337.29,338.07,337.1,337.25,48502.0,337.29,338.07,337.1,337.25,48502.0
2023-05-15 10:20:00,337.07,337.56,336.76,336.82,41279.0,337.07,337.56,336.76,336.82,41279.0
2023-05-15 10:30:00,336.79,338.68,336.6,338.53,44035.0,336.79,338.68,336.6,338.53,44035.0
2023-05-15 10:40:00,338.47,338.47,337.13,337.84,51660.0,338.47,338.47,337.13,337.84,51660.0
2023-05-15 10:50:00,337.85,338.2,336.88,337.12,45861.0,337.85,338.2,336.88,337.12,45861.0
2023-05-15 11:00:00,337.21,338.12,337.19,337.88,29111.0,337.21,338.12,337.19,337.88,29111.0
2023-05-15 11:10:00,338.01,338.72,337.89,338.63,30774.0,338.01,338.72,337.89,338.63,30774.0
2023-05-15 11:20:00,338.6,338.6,337.51,337.51,25834.0,338.6,338.6,337.51,337.51,25834.0
2023-05-15 11:30:00,337.55,337.63,336.66,337.19,47648.0,337.55,337.63,336.66,337.19,47648.0
2023-05-15 11:40:00,337.2,337.6,336.22,337.56,59636.0,337.2,337.6,336.22,337.56,59636.0
2023-05-15 11:50:00,337.59,338.49,337.55,338.19,34154.0,337.59,338.49,337.55,338.19,34154.0
2023-05-15 12:00:00,338.16,338.36,337.4,337.44,42766.0,338.16,338.36,337.4,337.44,42766.0
2023-05-15 12:10:00,337.47,337.97,337.43,337.9,18223.0,337.47,337.97,337.43,337.9,18223.0
2023-05-15 12:20:00,337.87,337.89,336.96,337.1,16599.0,337.87,337.89,336.96,337.1,16599.0
2023-05-15 12:30:00,337.21,337.22,336.25,336.39,40096.0,337.21,337.22,336.25,336.39,40096.0
2023-05-15 12:40:00,336.4,336.67,336.15,336.47,32724.0,336.4,336.67,336.15,336.47,32724.0
2023-05-15 12:50:00,336.43,337.12,335.91,337.09,35681.0,336.43,337.12,335.91,337.09,35681.0
2023-05-15 13:00:00,337.11,337.94,336.95,337.89,41133.0,337.11,337.94,336.95,337.89,41133.0
2023-05-15 13:10:00,337.94,338.2,337.24,337.31,48340.0,337.94,338.2,337.24,337.31,48340.0
2023-05-15 13:20:00,337.31,337.31,336.01,336.01,39617.0,337.31,337.31,336.01,336.01,39617.0
2023-05-15 13:30:00,336.08,336.52,335.74,336.4,47049.0,336.08,336.52,335.74,336.4,47049.0
2023-05-15 13:40:00,336.37,336.56,335.54,336.0,45771.0,336.37,336.56,335.54,336.0,45771.0
2023-05-15 13:50:00,336.05,336.67,335.68,336.67,83866.0,336.05,336.67,335.68,336.67,83866.0
2023-05-15 14:00:00,336.7,337.0,336.28,336.57,28431.0,336.7,337.0,336.28,336.57,28431.0
2023-05-15 14:10:00,336.65,336.87,336.44,336.59,21797.0,336.65,336.87,336.44,336.59,21797.0
2023-05-15 14:20:00,336.72,337.12,336.4,337.09,27477.0,336.72,337.12,336.4,337.09,27477.0
2023-05-15 14:30:00,337.06,337.27,336.69,336.91,35197.0,337.06,337.27,336.69,336.91,35197.0
2023-05-15 14:40:00,336.96,337.17,336.69,336.8,21759.0,336.96,337.17,336.69,336.8,21759.0
2023-05-15 14:50:00,336.85,337.08,336.41,336.72,26113.0,336.85,337.08,336.41,336.72,26113.0
2023-05-15 15:00:00,336.75,336.75,336.31,336.6,24488.0,336.75,336.75,336.31,336.6,24488.0
2023-05-15 15:10:00,336.63,336.72,336.17,336.6,21061.0,336.63,336.72,336.17,336.6,21061.0
2023-05-15 15:20:00,336.6,336.62,336.01,336.12,18713.0,336.6,336.62,336.01,336.12,18713.0
2023-05-15 15:30:00,336.08,336.29,335.8,336.02,45370.0,336.08,336.29,335.8,336.02,45370.0
2023-05-15 15:40:00,336.07,336.38,335.63,336.04,66265.0,336.07,336.38,335.63,336.04,66265.0
2023-05-15 15:50:00,336.11,336.5,335.66,336.02,152068.0,336.11,336.5,335.66,336.02,152068.0
2023-05-16 09:30:00,334.0,334.37,332.59,333.16,184479.0,334.0,334.37,332.59,333.16,184479.0
2023-05-16 09:40:00,333.12,335.0,332.89,334.66,102892.0,333.12,335.0,332.89,334.66,102892.0
2023-05-16 09:50:00,334.78,334.96,333.4,333.81,73405.0,334.78,334.96,333.4,333.81,73405.0
2023-05-16 10:00:00,334.15,334.44,333.27,333.41,53448.0,334.15,334.44,333.27,333.41,53448.0
2023-05-16 10:10:00,333.32,333.8,332.74,333.39,50846.0,333.32,333.8,332.74,333.39,50846.0
2023-05-16 10:20:00,333.55,334.56,332.89,334.56,78307.0,333.55,334.56,332.89,334.56,78307.0
2023-05-16 10:30:00,334.55,335.17,334.03,334.11,54365.0,334.55,335.17,334.03,334.11,54365.0
2023-05-16 10:40:00,334.12,334.24,333.24,334.0,32395.0,334.12,334.24,333.24,334.0,32395.0
2023-05-16 10:50:00,333.95,334.99,333.72,334.32,46938.0,333.95,334.99,333.72,334.32,46938.0
2023-05-16 11:00:00,334.25,334.39,333.63,333.65,28336.0,334.25,334.39,333.63,333.65,28336.0
2023-05-16 11:10:00,333.84,334.06,332.82,332.82,38671.0,333.84,334.06,332.82,332.82,38671.0
2023-05-16 11:20:00,332.82,334.06,332.49,334.06,65603.0,332.82,334.06,332.49,334.06,65603.0
2023-05-16 11:30:00,334.06,334.06,332.72,333.0,38709.0,334.06,334.06,332.72,333.0,38709.0
2023-05-16 11:40:00,332.96,333.96,332.76,333.76,32338.0,332.96,333.96,332.76,333.76,32338.0
2023-05-16 11:50:00,333.71,334.09,333.2,333.71,35395.0,333.71,334.09,333.2,333.71,35395.0
2023-05-16 12:00:00,333.65,333.71,332.87,333.15,19475.0,333.65,333.71,332.87,333.15,19475.0
2023-05-16 12:10:00,333.2,333.21,332.68,332.7,24712.0,333.2,333.21,332.68,332.7,24712.0
2023-05-16 12:20:00,332.66,332.98,332.55,332.81,32845.0,332.66,332.98,332.55,332.81,32845.0
2023-05-16 12:30:00,332.81,333.06,332.25,332.46,38987.0,332.81,333.06,332.25,332.46,38987.0
2023-05-16 12:40:00,332.47,332.78,331.95,332.26,62089.0,332.47,332.78,331.95,332.26,62089.0
2023-05-16 12:50:00,332.31,332.69,331.91,332.42,47586.0,332.31,332.69,331.91,332.42,47586.0
2023-05-16 13:00:00,332.36,333.27,332.36,333.03,43913.0,332.36,333.27,332.36,333.03,43913.0
2023-05-16 13:10:00,333.09,333.35,332.8,332.81,41328.0,333.09,333.35,332.8,332.81,41328.0
2023-05-16 13:20:00,332.72,333.23,332.51,332.63,22783.0,332.72,333.23,332.51,332.63,22783.0
2023-05-16 13:30:00,332.58,333.27,332.58,333.14,23653.0,332.58,333.27,332.58,333.14,23653.0
2023-05-16 13:40:00,333.14,333.57,332.78,333.03,38152.0,333.14,333.57,332.78,333.03,38152.0
2023-05-16 13:50:00,332.93,333.14,332.58,332.72,15105.0,332.93,333.14,332.58,332.72,15105.0
2023-05-16 14:00:00,332.72,332.87,332.1,332.39,19161.0,332.72,332.87,332.1,332.39,19161.0
2023-05-16 14:10:00,332.29,332.4,331.98,332.31,42745.0,332.29,332.4,331.98,332.31,42745.0
2023-05-16 14:20:00,332.36,332.68,332.14,332.61,25604.0,332.36,332.68,332.14,332.61,25604.0
2023-05-16 14:30:00,332.58,332.58,332.1,332.46,15920.0,332.58,332.58,332.1,332.46,15920.0
2023-05-16 14:40:00,332.56,332.86,332.37,332.86,19403.0,332.56,332.86,332.37,332.86,19403.0
2023-05-16 14:50:00,332.87,333.31,332.82,333.14,27570.0,332.87,333.31,332.82,333.14,27570.0
2023-05-16 15:00:00,333.16,333.34,332.9,332.94,24212.0,333.16,333.34,332.9,332.94,24212.0
2023-05-16 15:10:00,333.01,333.32,332.85,333.0,39135.0,333.01,333.32,332.85,333.0,39135.0
2023-05-16 15:20:00,332.97,333.93,332.86,333.87,37053.0,332.97,333.93,332.86,333.87,37053.0
2023-05-16 15:30:00,333.91,334.62,333.5,334.32,66046.0,333.91,334.62,333.5,334.32,66046.0
2023-05-16 15:40:00,334.3,334.31,333.81,333.87,52024.0,334.3,334.31,333.81,333.87,52024.0
2023-05-16 15:50:00,333.97,334.14,333.31,333.76,110043.0,333.97,334.14,333.31,333.76,110043.0
2023-05-17 09:30:00,331.83,333.13,329.61,331.62,137944.0,331.83,333.13,329.61,331.62,137944.0
2023-05-17 09:40:00,331.5,334.31,331.43,334.03,96187.0,331.5,334.31,331.43,334.03,96187.0
2023-05-17 09:50:00,334.34,335.9,333.89,334.77,137429.0,334.34,335.9,333.89,334.77,137429.0
2023-05-17 10:00:00,334.94,335.15,334.06,334.71,61956.0,334.94,335.15,334.06,334.71,61956.0
2023-05-17 10:10:00,334.71,336.82,334.71,336.18,109246.0,334.71,336.82,334.71,336.18,109246.0
2023-05-17 10:20:00,336.18,336.57,335.9,336.32,62508.0,336.18,336.57,335.9,336.32,62508.0
2023-05-17 10:30:00,336.42,337.63,336.35,337.13,92836.0,336.42,337.63,336.35,337.13,92836.0
2023-05-17 10:40:00,337.17,337.64,337.05,337.42,43674.0,337.17,337.64,337.05,337.42,43674.0
2023-05-17 10:50:00,337.43,338.61,337.19,338.45,92443.0,337.43,338.61,337.19,338.45,92443.0
2023-05-17 11:00:00,338.51,339.33,337.87,337.89,85633.0,338.51,339.33,337.87,337.89,85633.0
2023-05-17 11:10:00,337.89,338.63,337.53,337.91,75850.0,337.89,338.63,337.53,337.91,75850.0
2023-05-17 11:20:00,338.0,338.51,337.05,338.38,60492.0,338.0,338.51,337.05,338.38,60492.0
2023-05-17 11:30:00,338.39,338.72,338.12,338.41,38551.0,338.39,338.72,338.12,338.41,38551.0
2023-05-17 11:40:00,338.37,338.59,337.86,338.44,32010.0,338.37,338.59,337.86,338.44,32010.0
2023-05-17 11:50:00,338.31,338.96,338.31,338.96,27388.0,338.31,338.96,338.31,338.96,27388.0
2023-05-17 12:00:00,338.85,338.97,338.59,338.7,22164.0,338.85,338.97,338.59,338.7,22164.0
2023-05-17 12:10:00,338.62,338.99,338.3,338.36,26064.0,338.62,338.99,338.3,338.36,26064.0
2023-05-17 12:20:00,338.5,339.14,338.4,339.01,27174.0,338.5,339.14,338.4,339.01,27174.0
2023-05-17 12:30:00,339.06,339.9,338.98,339.9,65056.0,339.06,339.9,338.98,339.9,65056.0
2023-05-17 12:40:00,339.92,340.15,339.54,339.84,40534.0,339.92,340.15,339.54,339.84,40534.0
2023-05-17 12:50:00,339.99,340.73,339.66,340.21,61284.0,339.99,340.73,339.66,340.21,61284.0
2023-05-17 13:00:00,340.29,341.23,340.25,340.53,42192.0,340.29,341.23,340.25,340.53,42192.0
2023-05-17 13:10:00,340.54,340.75,339.6,340.26,58560.0,340.54,340.75,339.6,340.26,58560.0
2023-05-17 13:20:00,340.28,340.94,340.28,340.72,33548.0,340.28,340.94,340.28,340.72,33548.0
2023-05-17 13:30:00,340.67,341.17,340.44,340.89,21994.0,340.67,341.17,340.44,340.89,21994.0
2023-05-17 13:40:00,340.78,341.34,340.57,341.1,39993.0,340.78,341.34,340.57,341.1,39993.0
2023-05-17 13:50:00,341.11,341.32,340.5,341.05,39251.0,341.11,341.32,340.5,341.05,39251.0
2023-05-17 14:00:00,340.92,341.09,340.01,340.27,33358.0,340.92,341.09,340.01,340.27,33358.0
2023-05-17 14:10:00,340.22,340.86,340.13,340.66,30155.0,340.22,340.86,340.13,340.66,30155.0
2023-05-17 14:20:00,340.66,341.09,340.56,340.82,20022.0,340.66,341.09,340.56,340.82,20022.0
2023-05-17 14:30:00,340.86,341.38,340.73,340.95,31390.0,340.86,341.38,340.73,340.95,31390.0
2023-05-17 14:40:00,340.97,341.0,340.01,340.96,35617.0,340.97,341.0,340.01,340.96,35617.0
2023-05-17 14:50:00,340.98,341.0,340.01,340.2,28922.0,340.98,341.0,340.01,340.2,28922.0
2023-05-17 15:00:00,340.16,340.82,339.82,340.57,40531.0,340.16,340.82,339.82,340.57,40531.0
2023-05-17 15:10:00,340.56,341.23,340.54,340.95,37793.0,340.56,341.23,340.54,340.95,37793.0
2023-05-17 15:20:00,340.99,341.13,340.3,340.55,30971.0,340.99,341.13,340.3,340.55,30971.0
2023-05-17 15:30:00,340.52,341.03,340.2,340.55,64451.0,340.52,341.03,340.2,340.55,64451.0
2023-05-17 15:40:00,340.44,340.75,340.22,340.45,69223.0,340.44,340.75,340.22,340.45,69223.0
2023-05-17 15:50:00,340.53,340.62,339.83,339.96,149974.0,340.53,340.62,339.83,339.96,149974.0
2023-05-18 09:30:00,347.28,355.49,346.37,355.18,1117520.0,347.28,355.49,346.37,355.18,1117520.0
2023-05-18 09:40:00,355.36,359.88,354.85,359.67,908590.0,355.36,359.88,354.85,359.67,908590.0
2023-05-18 09:50:00,359.54,361.85,359.23,361.62,781241.0,359.54,361.85,359.23,361.62,781241.0
2023-05-18 10:00:00,361.55,364.34,360.64,364.02,611393.0,361.55,364.34,360.64,364.02,611393.0
2023-05-18 10:10:00,363.96,367.61,363.95,367.35,784955.0,363.96,367.61,363.95,367.35,784955.0
2023-05-18 10:20:00,367.39,369.12,364.5,365.07,863848.0,367.39,369.12,364.5,365.07,863848.0
2023-05-18 10:30:00,365.11,365.7,363.82,364.78,402498.0,365.11,365.7,363.82,364.78,402498.0
2023-05-18 10:40:00,364.76,367.15,364.1,366.33,345644.0,364.76,367.15,364.1,366.33,345644.0
2023-05-18 10:50:00,366.32,368.68,366.27,368.61,363981.0,366.32,368.68,366.27,368.61,363981.0
2023-05-18 11:00:00,368.55,369.8,367.87,368.06,436908.0,368.55,369.8,367.87,368.06,436908.0
2023-05-18 11:10:00,368.07,368.17,365.2,365.2,316763.0,368.07,368.17,365.2,365.2,316763.0
2023-05-18 11:20:00,365.31,367.24,365.21,366.35,236215.0,365.31,367.24,365.21,366.35,236215.0
2023-05-18 11:30:00,366.44,369.25,365.6,369.09,250844.0,366.44,369.25,365.6,369.09,250844.0
2023-05-18 11:40:00,369.15,372.5,368.77,371.89,467560.0,369.15,372.5,368.77,371.89,467560.0
2023-05-18 11:50:00,371.99,372.96,371.08,372.76,369453.0,371.99,372.96,371.08,372.76,369453.0
2023-05-18 12:00:00,372.75,375.48,372.5,374.02,566276.0,372.75,375.48,372.5,374.02,566276.0
2023-05-18 12:10:00,374.06,374.83,372.64,373.73,254821.0,374.06,374.83,372.64,373.73,254821.0
2023-05-18 12:20:00,373.79,373.81,370.92,371.75,312545.0,373.79,373.81,370.92,371.75,312545.0
2023-05-18 12:30:00,371.83,373.05,371.69,371.87,209857.0,371.83,373.05,371.69,371.87,209857.0
2023-05-18 12:40:00,371.9,372.74,371.06,372.02,165792.0,371.9,372.74,371.06,372.02,165792.0
2023-05-18 12:50:00,372.02,373.37,371.12,373.16,252675.0,372.02,373.37,371.12,373.16,252675.0
2023-05-18 13:00:00,373.18,374.49,373.16,373.53,230948.0,373.18,374.49,373.16,373.53,230948.0
2023-05-18 13:10:00,373.71,375.2,373.23,374.8,207537.0,373.71,375.2,373.23,374.8,207537.0
2023-05-18 13:20:00,374.86,375.87,374.08,374.22,237638.0,374.86,375.87,374.08,374.22,237638.0
2023-05-18 13:30:00,374.37,374.93,373.53,373.65,150699.0,374.37,374.93,373.53,373.65,150699.0
2023-05-18 13:40:00,373.75,374.0,372.33,373.32,235884.0,373.75,374.0,372.33,373.32,235884.0
2023-05-18 13:50:00,373.25,373.45,370.59,371.62,251048.0,373.25,373.45,370.59,371.62,251048.0
2023-05-18 14:00:00,371.51,372.23,370.83,371.6,238654.0,371.51,372.23,370.83,371.6,238654.0
2023-05-18 14:10:00,371.5,373.17,371.38,373.07,164607.0,371.5,373.17,371.38,373.07,164607.0
2023-05-18 14:20:00,373.07,373.25,372.0,372.55,158485.0,373.07,373.25,372.0,372.55,158485.0
2023-05-18 14:30:00,372.54,373.19,371.41,372.22,149616.0,372.54,373.19,371.41,372.22,149616.0
2023-05-18 14:40:00,372.09,373.03,371.81,372.58,161607.0,372.09,373.03,371.81,372.58,161607.0
2023-05-18 14:50:00,372.77,373.72,371.61,372.32,195250.0,372.77,373.72,371.61,372.32,195250.0
2023-05-18 15:00:00,372.38,372.42,371.2,371.79,177818.0,372.38,372.42,371.2,371.79,177818.0
2023-05-18 15:10:00,371.85,372.98,371.15,372.64,210133.0,371.85,372.98,371.15,372.64,210133.0
2023-05-18 15:20:00,372.71,373.63,371.85,373.11,205401.0,372.71,373.63,371.85,373.11,205401.0
2023-05-18 15:30:00,373.25,374.16,371.81,371.91,267712.0,373.25,374.16,371.81,371.91,267712.0
2023-05-18 15:40:00,371.84,372.19,370.25,371.31,375522.0,371.84,372.19,370.25,371.31,375522.0
2023-05-18 15:50:00,371.29,371.83,369.71,371.38,750718.0,371.29,371.83,369.71,371.38,750718.0
2023-05-19 09:30:00,369.77,369.99,364.59,365.78,676211.0,369.77,369.99,364.59,365.78,676211.0
2023-05-19 09:40:00,365.81,367.24,364.28,366.1,390634.0,365.81,367.24,364.28,366.1,390634.0
2023-05-19 09:50:00,366.11,368.98,365.63,368.69,230698.0,366.11,368.98,365.63,368.69,230698.0
2023-05-19 10:00:00,368.61,368.79,365.62,367.27,160756.0,368.61,368.79,365.62,367.27,160756.0
2023-05-19 10:10:00,367.27,368.58,366.65,368.06,120232.0,367.27,368.58,366.65,368.06,120232.0
2023-05-19 10:20:00,368.09,369.09,366.56,367.01,136773.0,368.09,369.09,366.56,367.01,136773.0
2023-05-19 10:30:00,366.98,367.67,365.96,366.23,115436.0,366.98,367.67,365.96,366.23,115436.0
2023-05-19 10:40:00,366.35,366.51,364.46,364.93,164873.0,366.35,366.51,364.46,364.93,164873.0
2023-05-19 10:50:00,364.87,366.24,364.66,366.19,87240.0,364.87,366.24,364.66,366.19,87240.0
2023-05-19 11:00:00,366.14,366.37,364.67,364.69,124762.0,366.14,366.37,364.67,364.69,124762.0
2023-05-19 11:10:00,364.69,365.22,363.81,364.91,216224.0,364.69,365.22,363.81,364.91,216224.0
2023-05-19 11:20:00,364.87,366.05,364.67,365.4,126692.0,364.87,366.05,364.67,365.4,126692.0
2023-05-19 11:30:00,365.3,365.73,364.31,364.75,93283.0,365.3,365.73,364.31,364.75,93283.0
2023-05-19 11:40:00,364.7,366.46,364.34,366.1,97117.0,364.7,366.46,364.34,366.1,97117.0
2023-05-19 11:50:00,366.19,367.29,365.93,366.97,89653.0,366.19,367.29,365.93,366.97,89653.0
2023-05-19 12:00:00,366.96,367.18,365.73,366.27,79033.0,366.96,367.18,365.73,366.27,79033.0
2023-05-19 12:10:00,366.22,366.22,365.29,366.13,49752.0,366.22,366.22,365.29,366.13,49752.0
2023-05-19 12:20:00,366.14,366.76,365.65,365.9,62973.0,366.14,366.76,365.65,365.9,62973.0
2023-05-19 12:30:00,365.88,366.45,364.87,366.37,60455.0,365.88,366.45,364.87,366.37,60455.0
2023-05-19 12:40:00,366.41,366.41,365.97,366.07,32214.0,366.41,366.41,365.97,366.07,32214.0
2023-05-19 12:50:00,365.94,366.53,365.66,365.8,41951.0,365.94,366.53,365.66,365.8,41951.0
2023-05-19 13:00:00,365.89,366.1,365.5,365.59,47454.0,365.89,366.1,365.5,365.59,47454.0
2023-05-19 13:10:00,365.69,365.95,365.08,365.95,34862.0,365.69,365.95,365.08,365.95,34862.0
2023-05-19 13:20:00,366.01,366.66,365.69,366.28,53741.0,366.01,366.66,365.69,366.28,53741.0
2023-05-19 13:30:00,366.27,366.9,366.12,366.19,52883.0,366.27,366.9,366.12,366.19,52883.0
2023-05-19 13:40:00,366.18,366.91,366.17,366.5,39602.0,366.18,366.91,366.17,366.5,39602.0
2023-05-19 13:50:00,366.49,366.62,366.1,366.29,30559.0,366.49,366.62,366.1,366.29,30559.0
2023-05-19 14:00:00,366.23,366.36,365.71,366.03,34900.0,366.23,366.36,365.71,366.03,34900.0
2023-05-19 14:10:00,365.98,366.08,365.06,365.52,46228.0,365.98,366.08,365.06,365.52,46228.0
2023-05-19 14:20:00,365.57,365.84,364.72,364.79,37187.0,365.57,365.84,364.72,364.79,37187.0
2023-05-19 14:30:00,364.82,365.11,364.23,364.8,48247.0,364.82,365.11,364.23,364.8,48247.0
2023-05-19 14:40:00,364.87,364.9,364.23,364.27,61195.0,364.87,364.9,364.23,364.27,61195.0
2023-05-19 14:50:00,364.24,365.22,364.23,365.01,44890.0,364.24,365.22,364.23,365.01,44890.0
2023-05-19 15:00:00,365.03,365.37,364.74,364.88,41170.0,365.03,365.37,364.74,364.88,41170.0
2023-05-19 15:10:00,364.94,365.2,364.76,364.98,34939.0,364.94,365.2,364.76,364.98,34939.0
2023-05-19 15:20:00,364.9,365.39,364.73,365.0,61092.0,364.9,365.39,364.73,365.0,61092.0
2023-05-19 15:30:00,364.93,365.47,364.75,365.24,65688.0,364.93,365.47,364.75,365.24,65688.0
2023-05-19 15:40:00,365.25,365.92,365.11,365.78,96482.0,365.25,365.92,365.11,365.78,96482.0
2023-05-19 15:50:00,365.69,365.69,365.04,365.3,243358.0,365.69,365.69,365.04,365.3,243358.0
2023-05-22 09:30:00,365.57,369.5,364.54,369.47,315817.0,365.57,369.5,364.54,369.47,315817.0
2023-05-22 09:40:00,369.44,370.05,367.37,369.53,156118.0,369.44,370.05,367.37,369.53,156118.0
2023-05-22 09:50:00,369.64,371.18,369.55,370.86,164260.0,369.64,371.18,369.55,370.86,164260.0
2023-05-22 10:00:00,370.91,372.01,367.88,368.16,186289.0,370.91,372.01,367.88,368.16,186289.0
2023-05-22 10:10:00,368.1,369.99,367.82,369.56,119249.0,368.1,369.99,367.82,369.56,119249.0
2023-05-22 10:20:00,369.58,370.25,367.51,367.53,99650.0,369.58,370.25,367.51,367.53,99650.0
2023-05-22 10:30:00,367.73,368.37,366.92,367.68,87091.0,367.73,368.37,366.92,367.68,87091.0
2023-05-22 10:40:00,367.65,367.84,366.41,366.74,65187.0,367.65,367.84,366.41,366.74,65187.0
2023-05-22 10:50:00,366.74,367.51,365.8,367.4,75089.0,366.74,367.51,365.8,367.4,75089.0
2023-05-22 11:00:00,367.5,367.66,366.52,366.77,52350.0,367.5,367.66,366.52,366.77,52350.0
2023-05-22 11:10:00,366.83,367.48,366.51,367.37,39563.0,366.83,367.48,366.51,367.37,39563.0
2023-05-22 11:20:00,367.38,367.88,367.23,367.67,37708.0,367.38,367.88,367.23,367.67,37708.0
2023-05-22 11:30:00,367.7,368.04,366.68,366.97,41864.0,367.7,368.04,366.68,366.97,41864.0
2023-05-22 11:40:00,366.86,367.11,365.8,366.24,42089.0,366.86,367.11,365.8,366.24,42089.0
2023-05-22 11:50:00,366.23,366.32,365.09,365.87,48259.0,366.23,366.32,365.09,365.87,48259.0
2023-05-22 12:00:00,365.96,366.2,365.35,365.74,46865.0,365.96,366.2,365.35,365.74,46865.0
2023-05-22 12:10:00,365.67,366.15,365.21,365.27,22946.0,365.67,366.15,365.21,365.27,22946.0
2023-05-22 12:20:00,365.29,365.85,365.04,365.04,41169.0,365.29,365.85,365.04,365.04,41169.0
2023-05-22 12:30:00,365.1,366.8,364.56,365.86,162660.0,365.1,366.8,364.56,365.86,162660.0
2023-05-22 12:40:00,365.79,365.9,364.89,364.9,43892.0,365.79,365.9,364.89,364.9,43892.0
2023-05-22 12:50:00,364.86,365.21,364.51,364.98,30690.0,364.86,365.21,364.51,364.98,30690.0
2023-05-22 13:00:00,365.08,365.4,364.75,365.29,35570.0,365.08,365.4,364.75,365.29,35570.0
2023-05-22 13:10:00,365.26,365.59,363.91,364.3,67371.0,365.26,365.59,363.91,364.3,67371.0
2023-05-22 13:20:00,364.31,365.01,364.1,364.43,49196.0,364.31,365.01,364.1,364.43,49196.0
2023-05-22 13:30:00,364.5,365.13,364.47,365.08,28837.0,364.5,365.13,364.47,365.08,28837.0
2023-05-22 13:40:00,365.08,365.23,363.83,363.88,64735.0,365.08,365.23,363.83,363.88,64735.0
2023-05-22 13:50:00,363.88,364.81,363.63,363.89,52770.0,363.88,364.81,363.63,363.89,52770.0
2023-05-22 14:00:00,363.83,364.46,363.82,364.27,23924.0,363.83,364.46,363.82,364.27,23924.0
2023-05-22 14:10:00,364.36,364.86,363.82,364.72,29937.0,364.36,364.86,363.82,364.72,29937.0
2023-05-22 14:20:00,364.62,364.91,364.41,364.58,38326.0,364.62,364.91,364.41,364.58,38326.0
2023-05-22 14:30:00,364.54,364.64,364.21,364.5,23848.0,364.54,364.64,364.21,364.5,23848.0
2023-05-22 14:40:00,364.53,364.56,363.87,364.24,32144.0,364.53,364.56,363.87,364.24,32144.0
2023-05-22 14:50:00,364.3,364.46,363.29,364.03,57083.0,364.3,364.46,363.29,364.03,57083.0
2023-05-22 15:00:00,364.09,364.5,364.0,364.11,33734.0,364.09,364.5,364.0,364.11,33734.0
2023-05-22 15:10:00,364.11,364.57,364.03,364.28,37956.0,364.11,364.57,364.03,364.28,37956.0
2023-05-22 15:20:00,364.28,364.28,363.65,363.65,46507.0,364.28,364.28,363.65,363.65,46507.0
2023-05-22 15:30:00,363.66,363.8,363.29,363.66,52428.0,363.66,363.8,363.29,363.66,52428.0
2023-05-22 15:40:00,363.63,363.8,362.88,362.91,69233.0,363.63,363.8,362.88,362.91,69233.0
2023-05-22 15:50:00,363.04,363.6,362.5,363.04,218046.0,363.04,363.6,362.5,363.04,218046.0
2023-05-23 09:30:00,360.22,361.26,358.63,359.94,278539.0,360.22,361.26,358.63,359.94,278539.0
2023-05-23 09:40:00,359.82,362.1,359.72,360.33,142847.0,359.82,362.1,359.72,360.33,142847.0
2023-05-23 09:50:00,360.28,361.09,359.37,361.09,54436.0,360.28,361.09,359.37,361.09,54436.0
2023-05-23 10:00:00,361.1,362.37,359.92,361.78,80942.0,361.1,362.37,359.92,361.78,80942.0
2023-05-23 10:10:00,361.89,362.02,360.33,361.72,72282.0,361.89,362.02,360.33,361.72,72282.0
2023-05-23 10:20:00,361.85,362.03,361.09,361.49,62793.0,361.85,362.03,361.09,361.49,62793.0
2023-05-23 10:30:00,361.49,361.57,360.42,361.07,61653.0,361.49,361.57,360.42,361.07,61653.0
2023-05-23 10:40:00,361.06,362.9,360.7,362.44,122558.0,361.06,362.9,360.7,362.44,122558.0
2023-05-23 10:50:00,362.54,363.17,362.12,362.33,73059.0,362.54,363.17,362.12,362.33,73059.0
2023-05-23 11:00:00,362.33,364.17,362.26,363.97,110349.0,362.33,364.17,362.26,363.97,110349.0
2023-05-23 11:10:00,363.88,364.0,363.33,363.75,43403.0,363.88,364.0,363.33,363.75,43403.0
2023-05-23 11:20:00,363.86,364.02,362.72,363.0,65618.0,363.86,364.02,362.72,363.0,65618.0
2023-05-23 11:30:00,362.91,362.99,361.57,361.81,53639.0,362.91,362.99,361.57,361.81,53639.0
2023-05-23 11:40:00,361.74,362.19,360.73,360.96,51335.0,361.74,362.19,360.73,360.96,51335.0
2023-05-23 11:50:00,360.99,360.99,359.67,359.74,52800.0,360.99,360.99,359.67,359.74,52800.0
2023-05-23 12:00:00,359.9,360.05,358.31,358.39,78312.0,359.9,360.05,358.31,358.39,78312.0
2023-05-23 12:10:00,358.35,359.4,358.06,359.25,55893.0,358.35,359.4,358.06,359.25,55893.0
2023-05-23 12:20:00,359.23,359.23,358.5,358.7,24138.0,359.23,359.23,358.5,358.7,24138.0
2023-05-23 12:30:00,358.62,358.63,357.4,357.99,59397.0,358.62,358.63,357.4,357.99,59397.0
2023-05-23 12:40:00,357.96,357.96,356.72,357.6,65743.0,357.96,357.96,356.72,357.6,65743.0
2023-05-23 12:50:00,357.52,357.96,357.01,357.03,35529.0,357.52,357.96,357.01,357.03,35529.0
2023-05-23 13:00:00,357.17,357.56,356.9,357.47,31037.0,357.17,357.56,356.9,357.47,31037.0
2023-05-23 13:10:00,357.55,357.76,356.95,357.06,38393.0,357.55,357.76,356.95,357.06,38393.0
2023-05-23 13:20:00,357.06,357.14,355.85,355.94,52066.0,357.06,357.14,355.85,355.94,52066.0
2023-05-23 13:30:00,355.98,356.25,355.26,355.33,84334.0,355.98,356.25,355.26,355.33,84334.0
2023-05-23 13:40:00,355.4,356.13,354.55,354.78,143531.0,355.4,356.13,354.55,354.78,143531.0
2023-05-23 13:50:00,354.8,355.15,354.31,354.98,42098.0,354.8,355.15,354.31,354.98,42098.0
2023-05-23 14:00:00,354.93,361.71,354.48,358.04,494763.0,354.93,361.71,354.48,358.04,494763.0
2023-05-23 14:10:00,357.88,360.09,357.05,358.3,313322.0,357.88,360.09,357.05,358.3,313322.0
2023-05-23 14:20:00,358.11,358.11,355.73,355.73,147709.0,358.11,358.11,355.73,355.73,147709.0
2023-05-23 14:30:00,355.96,356.46,354.62,355.58,100394.0,355.96,356.46,354.62,355.58,100394.0
2023-05-23 14:40:00,355.6,355.92,354.91,355.72,87089.0,355.6,355.92,354.91,355.72,87089.0
2023-05-23 14:50:00,355.7,356.86,355.69,356.72,93314.0,355.7,356.86,355.69,356.72,93314.0
2023-05-23 15:00:00,356.7,356.85,355.87,356.34,71110.0,356.7,356.85,355.87,356.34,71110.0
2023-05-23 15:10:00,356.35,356.75,355.62,355.62,77300.0,356.35,356.75,355.62,355.62,77300.0
2023-05-23 15:20:00,355.61,356.49,355.59,356.01,67322.0,355.61,356.49,355.59,356.01,67322.0
2023-05-23 15:30:00,356.0,356.35,355.57,355.83,82630.0,356.0,356.35,355.57,355.83,82630.0
2023-05-23 15:40:00,355.83,357.01,355.65,356.44,152595.0,355.83,357.01,355.65,356.44,152595.0
2023-05-23 15:50:00,356.46,357.03,355.87,355.92,270987.0,356.46,357.03,355.87,355.92,270987.0
2023-05-24 09:30:00,356.93,363.79,356.62,361.42,520413.0,356.93,363.79,356.62,361.42,520413.0
2023-05-24 09:40:00,361.65,363.5,360.41,361.04,234538.0,361.65,363.5,360.41,361.04,234538.0
2023-05-24 09:50:00,361.25,362.47,360.61,361.36,173460.0,361.25,362.47,360.61,361.36,173460.0
2023-05-24 10:00:00,361.19,361.87,358.15,359.59,204555.0,361.19,361.87,358.15,359.59,204555.0
2023-05-24 10:10:00,359.7,363.79,359.48,362.84,267293.0,359.7,363.79,359.48,362.84,267293.0
2023-05-24 10:20:00,362.81,363.42,361.57,361.58,197127.0,362.81,363.42,361.57,361.58,197127.0
2023-05-24 10:30:00,361.65,363.71,361.57,362.96,182772.0,361.65,363.71,361.57,362.96,182772.0
2023-05-24 10:40:00,362.95,365.12,362.62,364.84,272538.0,362.95,365.12,362.62,364.84,272538.0
2023-05-24 10:50:00,364.71,365.35,362.25,362.63,236976.0,364.71,365.35,362.25,362.63,236976.0
2023-05-24 11:00:00,362.75,362.78,360.83,361.08,149546.0,362.75,362.78,360.83,361.08,149546.0
2023-05-24 11:10:00,361.07,362.33,360.87,361.4,109756.0,361.07,362.33,360.87,361.4,109756.0
2023-05-24 11:20:00,361.33,362.55,360.52,362.07,108714.0,361.33,362.55,360.52,362.07,108714.0
2023-05-24 11:30:00,362.23,363.42,361.82,362.24,131695.0,362.23,363.42,361.82,362.24,131695.0
2023-05-24 11:40:00,362.1,362.1,360.0,361.37,105346.0,362.1,362.1,360.0,361.37,105346.0
2023-05-24 11:50:00,361.5,362.3,360.72,361.0,73406.0,361.5,362.3,360.72,361.0,73406.0
2023-05-24 12:00:00,360.97,361.35,360.15,360.54,55370.0,360.97,361.35,360.15,360.54,55370.0
2023-05-24 12:10:00,360.47,360.77,359.31,359.48,57600.0,360.47,360.77,359.31,359.48,57600.0
2023-05-24 12:20:00,359.55,359.99,359.21,359.82,59523.0,359.55,359.99,359.21,359.82,59523.0
2023-05-24 12:30:00,359.78,360.6,359.77,360.3,35564.0,359.78,360.6,359.77,360.3,35564.0
2023-05-24 12:40:00,360.38,360.99,359.9,360.15,73047.0,360.38,360.99,359.9,360.15,73047.0
2023-05-24 12:50:00,360.13,360.54,359.6,360.09,41465.0,360.13,360.54,359.6,360.09,41465.0
2023-05-24 13:00:00,360.13,360.25,359.45,359.7,45842.0,360.13,360.25,359.45,359.7,45842.0
2023-05-24 13:10:00,359.7,360.06,359.41,359.95,30116.0,359.7,360.06,359.41,359.95,30116.0
2023-05-24 13:20:00,359.96,360.89,359.95,360.45,41854.0,359.96,360.89,359.95,360.45,41854.0
2023-05-24 13:30:00,360.47,360.73,360.12,360.19,38740.0,360.47,360.73,360.12,360.19,38740.0
2023-05-24 13:40:00,360.22,361.6,360.12,361.6,59837.0,360.22,361.6,360.12,361.6,59837.0
2023-05-24 13:50:00,361.69,362.09,361.1,361.44,67533.0,361.69,362.09,361.1,361.44,67533.0
2023-05-24 14:00:00,361.52,362.1,361.01,361.83,59161.0,361.52,362.1,361.01,361.83,59161.0
2023-05-24 14:10:00,361.74,362.15,361.43,361.98,56605.0,361.74,362.15,361.43,361.98,56605.0
2023-05-24 14:20:00,361.98,362.66,361.57,362.05,80719.0,361.98,362.66,361.57,362.05,80719.0
2023-05-24 14:30:00,362.05,362.28,361.4,362.22,58884.0,362.05,362.28,361.4,362.22,58884.0
2023-05-24 14:40:00,362.25,362.91,362.23,362.61,59122.0,362.25,362.91,362.23,362.61,59122.0
2023-05-24 14:50:00,362.54,362.78,361.54,362.16,46883.0,362.54,362.78,361.54,362.16,46883.0
2023-05-24 15:00:00,362.22,362.75,361.59,362.59,59233.0,362.22,362.75,361.59,362.59,59233.0
2023-05-24 15:10:00,362.59,364.5,362.54,364.29,101936.0,362.59,364.5,362.54,364.29,101936.0
2023-05-24 15:20:00,364.45,366.45,364.34,366.15,219934.0,364.45,366.45,364.34,366.15,219934.0
2023-05-24 15:30:00,366.12,366.83,365.74,366.04,160210.0,366.12,366.83,365.74,366.04,160210.0
2023-05-24 15:40:00,366.1,367.16,365.85,366.68,194341.0,366.1,367.16,365.85,366.68,194341.0
2023-05-24 15:50:00,366.59,366.73,364.5,364.84,363775.0,366.59,366.73,364.5,364.84,363775.0
2023-05-25 09:30:00,359.89,362.06,357.42,360.58,432511.0,359.89,362.06,357.42,360.58,432511.0
2023-05-25 09:40:00,360.64,362.35,359.74,360.54,166779.0,360.64,362.35,359.74,360.54,166779.0
2023-05-25 09:50:00,360.31,361.07,358.25,360.79,131211.0,360.31,361.07,358.25,360.79,131211.0
2023-05-25 10:00:00,360.67,361.19,359.4,359.5,60369.0,360.67,361.19,359.4,359.5,60369.0
2023-05-25 10:10:00,359.38,360.98,358.43,360.09,92370.0,359.38,360.98,358.43,360.09,92370.0
2023-05-25 10:20:00,359.88,360.68,359.65,360.31,27798.0,359.88,360.68,359.65,360.31,27798.0
2023-05-25 10:30:00,360.53,363.38,359.95,363.38,79491.0,360.53,363.38,359.95,363.38,79491.0
2023-05-25 10:40:00,363.42,364.44,363.24,363.75,90768.0,363.42,364.44,363.24,363.75,90768.0
2023-05-25 10:50:00,363.79,365.18,363.12,365.02,98436.0,363.79,365.18,363.12,365.02,98436.0
2023-05-25 11:00:00,365.08,365.75,364.66,365.22,93486.0,365.08,365.75,364.66,365.22,93486.0
2023-05-25 11:10:00,365.28,367.45,365.24,365.81,260058.0,365.28,367.45,365.24,365.81,260058.0
2023-05-25 11:20:00,365.67,365.75,363.64,365.01,90440.0,365.67,365.75,363.64,365.01,90440.0
2023-05-25 11:30:00,364.93,364.93,363.1,363.23,52528.0,364.93,364.93,363.1,363.23,52528.0
2023-05-25 11:40:00,363.23,363.23,361.87,362.83,66760.0,363.23,363.23,361.87,362.83,66760.0
2023-05-25 11:50:00,362.78,363.82,362.5,363.0,36559.0,362.78,363.82,362.5,363.0,36559.0
2023-05-25 12:00:00,363.12,364.0,363.09,363.32,32464.0,363.12,364.0,363.09,363.32,32464.0
2023-05-25 12:10:00,363.33,364.73,363.07,364.69,35498.0,363.33,364.73,363.07,364.69,35498.0
2023-05-25 12:20:00,364.79,366.05,364.79,365.7,52295.0,364.79,366.05,364.79,365.7,52295.0
2023-05-25 12:30:00,365.64,365.72,364.95,365.54,43335.0,365.64,365.72,364.95,365.54,43335.0
2023-05-25 12:40:00,365.53,365.85,364.51,364.66,22093.0,365.53,365.85,364.51,364.66,22093.0
2023-05-25 12:50:00,364.86,365.97,364.74,364.97,36393.0,364.86,365.97,364.74,364.97,36393.0
2023-05-25 13:00:00,365.08,365.13,363.92,364.38,27870.0,365.08,365.13,363.92,364.38,27870.0
2023-05-25 13:10:00,364.38,365.25,364.26,365.24,26564.0,364.38,365.25,364.26,365.24,26564.0
2023-05-25 13:20:00,365.24,365.51,364.87,365.22,35629.0,365.24,365.51,364.87,365.22,35629.0
2023-05-25 13:30:00,365.22,365.77,364.86,365.75,43211.0,365.22,365.77,364.86,365.75,43211.0
2023-05-25 13:40:00,365.76,365.77,364.68,365.5,65246.0,365.76,365.77,364.68,365.5,65246.0
2023-05-25 13:50:00,365.43,365.54,364.39,364.89,42655.0,365.43,365.54,364.39,364.89,42655.0
2023-05-25 14:00:00,365.09,365.69,364.0,364.2,63075.0,365.09,365.69,364.0,364.2,63075.0
2023-05-25 14:10:00,364.15,364.9,363.8,364.47,37954.0,364.15,364.9,363.8,364.47,37954.0
2023-05-25 14:20:00,364.6,364.75,362.85,362.85,65594.0,364.6,364.75,362.85,362.85,65594.0
2023-05-25 14:30:00,362.76,362.94,361.8,362.16,54828.0,362.76,362.94,361.8,362.16,54828.0
2023-05-25 14:40:00,362.08,362.25,361.0,361.21,71194.0,362.08,362.25,361.0,361.21,71194.0
2023-05-25 14:50:00,361.12,361.61,360.72,360.72,41666.0,361.12,361.61,360.72,360.72,41666.0
2023-05-25 15:00:00,360.67,361.04,360.14,360.95,48333.0,360.67,361.04,360.14,360.95,48333.0
2023-05-25 15:10:00,361.12,361.19,359.71,360.23,77779.0,361.12,361.19,359.71,360.23,77779.0
2023-05-25 15:20:00,360.16,360.44,359.06,359.98,64899.0,360.16,360.44,359.06,359.98,64899.0
2023-05-25 15:30:00,360.13,360.16,358.85,359.42,105519.0,360.13,360.16,358.85,359.42,105519.0
2023-05-25 15:40:00,359.45,359.99,358.75,358.86,122325.0,359.45,359.99,358.75,358.86,122325.0
2023-05-25 15:50:00,358.86,359.47,357.89,359.03,376157.0,358.86,359.47,357.89,359.03,376157.0
2023-05-26 09:30:00,361.1,361.73,356.0,361.11,278644.0,361.1,361.73,356.0,361.11,278644.0
2023-05-26 09:40:00,361.27,362.19,360.02,360.04,77659.0,361.27,362.19,360.02,360.04,77659.0
2023-05-26 09:50:00,359.99,362.33,359.98,361.79,109464.0,359.99,362.33,359.98,361.79,109464.0
2023-05-26 10:00:00,361.73,363.55,361.45,363.43,120449.0,361.73,363.55,361.45,363.43,120449.0
2023-05-26 10:10:00,363.5,364.99,362.88,364.91,91614.0,363.5,364.99,362.88,364.91,91614.0
2023-05-26 10:20:00,364.91,365.6,364.22,365.19,97133.0,364.91,365.6,364.22,365.19,97133.0
2023-05-26 10:30:00,365.21,366.81,364.62,365.77,119841.0,365.21,366.81,364.62,365.77,119841.0
2023-05-26 10:40:00,365.8,366.99,365.79,366.5,62673.0,365.8,366.99,365.79,366.5,62673.0
2023-05-26 10:50:00,366.36,366.57,365.57,365.62,82065.0,366.36,366.57,365.57,365.62,82065.0
2023-05-26 11:00:00,365.64,366.04,365.45,365.52,59887.0,365.64,366.04,365.45,365.52,59887.0
2023-05-26 11:10:00,365.54,366.43,365.15,366.07,63823.0,365.54,366.43,365.15,366.07,63823.0
2023-05-26 11:20:00,366.18,366.3,364.59,365.15,97282.0,366.18,366.3,364.59,365.15,97282.0
2023-05-26 11:30:00,365.08,368.1,365.05,368.09,168042.0,365.08,368.1,365.05,368.09,168042.0
2023-05-26 11:40:00,368.09,371.85,368.0,370.63,341976.0,368.09,371.85,368.0,370.63,341976.0
2023-05-26 11:50:00,370.72,371.7,370.15,371.01,142906.0,370.72,371.7,370.15,371.01,142906.0
2023-05-26 12:00:00,371.0,373.15,370.77,372.61,225647.0,371.0,373.15,370.77,372.61,225647.0
2023-05-26 12:10:00,372.86,374.24,372.29,374.24,139392.0,372.86,374.24,372.29,374.24,139392.0
2023-05-26 12:20:00,374.15,375.48,373.84,375.03,218835.0,374.15,375.48,373.84,375.03,218835.0
2023-05-26 12:30:00,375.14,378.37,374.39,378.01,247665.0,375.14,378.37,374.39,378.01,247665.0
2023-05-26 12:40:00,377.95,379.9,377.73,378.34,340855.0,377.95,379.9,377.73,378.34,340855.0
2023-05-26 12:50:00,378.43,378.92,378.19,378.84,119988.0,378.43,378.92,378.19,378.84,119988.0
2023-05-26 13:00:00,378.83,379.02,378.22,378.37,70673.0,378.83,379.02,378.22,378.37,70673.0
2023-05-26 13:10:00,378.31,380.7,378.23,380.33,221984.0,378.31,380.7,378.23,380.33,221984.0
2023-05-26 13:20:00,380.43,380.47,379.26,379.65,95172.0,380.43,380.47,379.26,379.65,95172.0
2023-05-26 13:30:00,379.68,382.43,378.84,382.31,150989.0,379.68,382.43,378.84,382.31,150989.0
2023-05-26 13:40:00,382.34,382.5,380.74,381.95,164414.0,382.34,382.5,380.74,381.95,164414.0
2023-05-26 13:50:00,381.88,383.76,381.82,382.77,179160.0,381.88,383.76,381.82,382.77,179160.0
2023-05-26 14:00:00,382.75,383.2,380.68,381.0,221691.0,382.75,383.2,380.68,381.0,221691.0
2023-05-26 14:10:00,381.0,382.78,380.9,382.52,124470.0,381.0,382.78,380.9,382.52,124470.0
2023-05-26 14:20:00,382.64,383.28,382.48,382.9,112372.0,382.64,383.28,382.48,382.9,112372.0
2023-05-26 14:30:00,382.86,383.0,381.38,382.42,107597.0,382.86,383.0,381.38,382.42,107597.0
2023-05-26 14:40:00,382.54,383.24,381.78,382.48,98924.0,382.54,383.24,381.78,382.48,98924.0
2023-05-26 14:50:00,382.54,382.54,380.24,380.61,87966.0,382.54,382.54,380.24,380.61,87966.0
2023-05-26 15:00:00,380.7,381.85,380.62,381.67,92179.0,380.7,381.85,380.62,381.67,92179.0
2023-05-26 15:10:00,381.66,381.96,380.52,381.0,116380.0,381.66,381.96,380.52,381.0,116380.0
2023-05-26 15:20:00,380.95,381.13,379.16,379.26,137811.0,380.95,381.13,379.16,379.26,137811.0
2023-05-26 15:30:00,379.32,380.07,377.75,377.77,141277.0,379.32,380.07,377.75,377.77,141277.0
2023-05-26 15:40:00,377.8,379.67,377.3,378.85,228349.0,377.8,379.67,377.3,378.85,228349.0
2023-05-26 15:50:00,378.73,379.37,377.88,378.97,337779.0,378.73,379.37,377.88,378.97,337779.0
2023-05-30 09:30:00,397.48,405.11,395.25,395.85,1176593.0,397.48,405.11,395.25,395.85,1176593.0
2023-05-30 09:40:00,395.86,397.96,390.51,391.45,541548.0,395.86,397.96,390.51,391.45,541548.0
2023-05-30 09:50:00,391.22,391.36,385.84,389.88,321648.0,391.22,391.36,385.84,389.88,321648.0
2023-05-30 10:00:00,389.91,391.65,385.79,390.5,335470.0,389.91,391.65,385.79,390.5,335470.0
2023-05-30 10:10:00,390.5,391.7,389.05,391.21,205849.0,390.5,391.7,389.05,391.21,205849.0
2023-05-30 10:20:00,391.32,394.0,390.88,392.2,258258.0,391.32,394.0,390.88,392.2,258258.0
2023-05-30 10:30:00,392.19,394.73,391.2,394.48,149428.0,392.19,394.73,391.2,394.48,149428.0
2023-05-30 10:40:00,394.48,397.42,392.94,396.75,205977.0,394.48,397.42,392.94,396.75,205977.0
2023-05-30 10:50:00,396.69,399.44,396.0,396.47,310756.0,396.69,399.44,396.0,396.47,310756.0
2023-05-30 11:00:00,396.35,397.25,395.3,396.47,133910.0,396.35,397.25,395.3,396.47,133910.0
2023-05-30 11:10:00,396.37,398.06,396.0,397.4,138772.0,396.37,398.06,396.0,397.4,138772.0
2023-05-30 11:20:00,397.48,397.5,395.95,396.68,139735.0,397.48,397.5,395.95,396.68,139735.0
2023-05-30 11:30:00,396.58,396.96,395.95,396.3,116352.0,396.58,396.96,395.95,396.3,116352.0
2023-05-30 11:40:00,396.38,396.51,395.37,395.42,93358.0,396.38,396.51,395.37,395.42,93358.0
2023-05-30 11:50:00,395.4,395.79,394.12,395.16,77248.0,395.4,395.79,394.12,395.16,77248.0
2023-05-30 12:00:00,395.0,395.17,394.13,394.43,87342.0,395.0,395.17,394.13,394.43,87342.0
2023-05-30 12:10:00,394.54,394.59,393.05,393.2,143367.0,394.54,394.59,393.05,393.2,143367.0
2023-05-30 12:20:00,393.18,393.61,390.33,390.61,161604.0,393.18,393.61,390.33,390.61,161604.0
2023-05-30 12:30:00,390.4,391.79,390.2,391.08,87418.0,390.4,391.79,390.2,391.08,87418.0
2023-05-30 12:40:00,391.36,392.46,390.7,392.29,70387.0,391.36,392.46,390.7,392.29,70387.0
2023-05-30 12:50:00,392.24,395.33,392.24,395.31,110874.0,392.24,395.33,392.24,395.31,110874.0
2023-05-30 13:00:00,395.32,395.32,392.49,392.7,79697.0,395.32,395.32,392.49,392.7,79697.0
2023-05-30 13:10:00,392.81,393.84,392.8,393.08,47435.0,392.81,393.84,392.8,393.08,47435.0
2023-05-30 13:20:00,393.12,393.22,391.51,391.84,41362.0,393.12,393.22,391.51,391.84,41362.0
2023-05-30 13:30:00,391.72,392.74,390.94,391.67,49758.0,391.72,392.74,390.94,391.67,49758.0
2023-05-30 13:40:00,391.7,391.77,390.21,390.72,74127.0,391.7,391.77,390.21,390.72,74127.0
2023-05-30 13:50:00,390.8,391.24,388.92,389.13,69714.0,390.8,391.24,388.92,389.13,69714.0
2023-05-30 14:00:00,389.17,389.38,388.06,388.42,73561.0,389.17,389.38,388.06,388.42,73561.0
2023-05-30 14:10:00,388.39,390.99,388.3,390.63,99225.0,388.39,390.99,388.3,390.63,99225.0
2023-05-30 14:20:00,390.81,392.55,390.36,392.26,125002.0,390.81,392.55,390.36,392.26,125002.0
2023-05-30 14:30:00,392.34,393.32,391.75,393.25,78382.0,392.34,393.32,391.75,393.25,78382.0
2023-05-30 14:40:00,393.23,393.8,392.69,393.1,68503.0,393.23,393.8,392.69,393.1,68503.0
2023-05-30 14:50:00,393.1,394.73,392.76,392.76,87469.0,393.1,394.73,392.76,392.76,87469.0
2023-05-30 15:00:00,392.64,393.69,392.31,392.93,68566.0,392.64,393.69,392.31,392.93,68566.0
2023-05-30 15:10:00,392.75,393.17,391.8,392.96,87181.0,392.75,393.17,391.8,392.96,87181.0
2023-05-30 15:20:00,393.06,393.92,393.06,393.44,115908.0,393.06,393.92,393.06,393.44,115908.0
2023-05-30 15:30:00,393.44,393.71,392.9,393.09,69429.0,393.44,393.71,392.9,393.09,69429.0
2023-05-30 15:40:00,393.04,394.21,392.76,392.82,171027.0,393.04,394.21,392.76,392.82,171027.0
2023-05-30 15:50:00,392.71,393.49,391.99,393.19,326209.0,392.71,393.49,391.99,393.19,326209.0
2023-05-31 09:30:00,391.89,391.96,388.91,391.78,212392.0,391.89,391.96,388.91,391.78,212392.0
2023-05-31 09:40:00,391.74,395.36,391.65,394.6,259349.0,391.74,395.36,391.65,394.6,259349.0
2023-05-31 09:50:00,394.59,395.45,393.06,394.46,166425.0,394.59,395.45,393.06,394.46,166425.0
2023-05-31 10:00:00,394.55,396.07,393.11,393.4,179892.0,394.55,396.07,393.11,393.4,179892.0
2023-05-31 10:10:00,393.28,393.39,390.63,391.01,194190.0,393.28,393.39,390.63,391.01,194190.0
2023-05-31 10:20:00,390.94,391.19,389.16,390.52,117585.0,390.94,391.19,389.16,390.52,117585.0
2023-05-31 10:30:00,390.51,392.78,390.12,392.2,77298.0,390.51,392.78,390.12,392.2,77298.0
2023-05-31 10:40:00,392.13,393.14,391.4,392.43,72057.0,392.13,393.14,391.4,392.43,72057.0
2023-05-31 10:50:00,392.34,394.0,391.31,391.43,122393.0,392.34,394.0,391.31,391.43,122393.0
2023-05-31 11:00:00,391.37,392.4,391.36,391.85,42471.0,391.37,392.4,391.36,391.85,42471.0
2023-05-31 11:10:00,391.73,393.13,391.73,392.11,51627.0,391.73,393.13,391.73,392.11,51627.0
2023-05-31 11:20:00,392.04,393.69,391.76,392.97,68439.0,392.04,393.69,391.76,392.97,68439.0
2023-05-31 11:30:00,392.86,394.09,392.83,393.7,58361.0,392.86,394.09,392.83,393.7,58361.0
2023-05-31 11:40:00,393.57,393.79,392.57,393.79,55326.0,393.57,393.79,392.57,393.79,55326.0
2023-05-31 11:50:00,393.84,395.16,393.52,394.03,88346.0,393.84,395.16,393.52,394.03,88346.0
2023-05-31 12:00:00,394.03,394.69,392.34,393.43,84744.0,394.03,394.69,392.34,393.43,84744.0
2023-05-31 12:10:00,393.38,393.64,392.18,392.29,40730.0,393.38,393.64,392.18,392.29,40730.0
2023-05-31 12:20:00,392.34,392.53,391.02,391.17,41040.0,392.34,392.53,391.02,391.17,41040.0
2023-05-31 12:30:00,391.25,392.06,390.83,391.19,61644.0,391.25,392.06,390.83,391.19,61644.0
2023-05-31 12:40:00,391.23,391.74,390.77,391.47,32287.0,391.23,391.74,390.77,391.47,32287.0
2023-05-31 12:50:00,391.4,391.74,390.87,391.42,51316.0,391.4,391.74,390.87,391.42,51316.0
2023-05-31 13:00:00,391.35,393.57,391.23,393.31,96254.0,391.35,393.57,391.23,393.31,96254.0
2023-05-31 13:10:00,393.36,393.63,392.27,392.32,103163.0,393.36,393.63,392.27,392.32,103163.0
2023-05-31 13:20:00,392.1,392.14,391.2,391.58,61471.0,392.1,392.14,391.2,391.58,61471.0
2023-05-31 13:30:00,391.59,393.5,391.54,393.39,69223.0,391.59,393.5,391.54,393.39,69223.0
2023-05-31 13:40:00,393.36,393.7,392.61,393.42,31912.0,393.36,393.7,392.61,393.42,31912.0
2023-05-31 13:50:00,393.3,394.32,393.3,394.32,32881.0,393.3,394.32,393.3,394.32,32881.0
2023-05-31 14:00:00,394.48,395.2,393.72,395.14,65272.0,394.48,395.2,393.72,395.14,65272.0
2023-05-31 14:10:00,395.11,396.26,395.08,395.88,97408.0,395.11,396.26,395.08,395.88,97408.0
2023-05-31 14:20:00,395.86,395.86,394.71,394.97,41641.0,395.86,395.86,394.71,394.97,41641.0
2023-05-31 14:30:00,395.0,395.28,394.23,395.24,48801.0,395.0,395.28,394.23,395.24,48801.0
2023-05-31 14:40:00,395.25,395.88,394.71,394.8,40543.0,395.25,395.88,394.71,394.8,40543.0
2023-05-31 14:50:00,394.69,395.11,394.06,395.06,44374.0,394.69,395.11,394.06,395.06,44374.0
2023-05-31 15:00:00,395.05,395.1,393.57,394.16,45657.0,395.05,395.1,393.57,394.16,45657.0
2023-05-31 15:10:00,394.17,394.88,393.9,394.78,42737.0,394.17,394.88,393.9,394.78,42737.0
2023-05-31 15:20:00,394.71,395.0,394.04,394.54,57109.0,394.71,395.0,394.04,394.54,57109.0
2023-05-31 15:30:00,394.54,395.49,394.37,394.8,62503.0,394.54,395.49,394.37,394.8,62503.0
2023-05-31 15:40:00,394.81,395.59,394.23,395.58,84845.0,394.81,395.59,394.23,395.58,84845.0
2023-05-31 15:50:00,395.69,395.97,394.56,395.36,284999.0,395.69,395.97,394.56,395.36,284999.0
2023-06-01 09:30:00,397.41,398.85,393.08,398.51,220125.0,397.41,398.85,393.08,398.51,220125.0
2023-06-01 09:40:00,398.82,400.85,396.77,399.69,271674.0,398.82,400.85,396.77,399.69,271674.0
2023-06-01 09:50:00,399.69,402.59,398.74,402.12,248497.0,399.69,402.59,398.74,402.12,248497.0
2023-06-01 10:00:00,402.24,403.77,400.36,401.27,221476.0,402.24,403.77,400.36,401.27,221476.0
2023-06-01 10:10:00,401.29,402.16,400.06,401.72,116966.0,401.29,402.16,400.06,401.72,116966.0
2023-06-01 10:20:00,401.7,402.1,398.43,399.48,120191.0,401.7,402.1,398.43,399.48,120191.0
2023-06-01 10:30:00,399.5,400.22,398.22,399.84,91502.0,399.5,400.22,398.22,399.84,91502.0
2023-06-01 10:40:00,399.99,401.39,399.82,400.77,54806.0,399.99,401.39,399.82,400.77,54806.0
2023-06-01 10:50:00,400.62,401.18,399.74,400.0,53383.0,400.62,401.18,399.74,400.0,53383.0
2023-06-01 11:00:00,399.97,400.63,399.36,400.0,30843.0,399.97,400.63,399.36,400.0,30843.0
2023-06-01 11:10:00,399.93,402.03,399.75,401.24,59210.0,399.93,402.03,399.75,401.24,59210.0
2023-06-01 11:20:00,401.11,401.36,400.22,400.22,49234.0,401.11,401.36,400.22,400.22,49234.0
2023-06-01 11:30:00,400.34,401.23,399.85,400.69,55178.0,400.34,401.23,399.85,400.69,55178.0
2023-06-01 11:40:00,400.78,401.76,400.42,400.6,37629.0,400.78,401.76,400.42,400.6,37629.0
2023-06-01 11:50:00,400.6,401.24,399.99,400.9,27807.0,400.6,401.24,399.99,400.9,27807.0
2023-06-01 12:00:00,400.91,402.43,400.9,402.16,58782.0,400.91,402.43,400.9,402.16,58782.0
2023-06-01 12:10:00,402.22,403.17,402.11,403.04,74550.0,402.22,403.17,402.11,403.04,74550.0
2023-06-01 12:20:00,403.03,405.0,402.86,404.64,135718.0,403.03,405.0,402.86,404.64,135718.0
2023-06-01 12:30:00,404.64,405.5,404.25,405.48,138438.0,404.64,405.5,404.25,405.48,138438.0
2023-06-01 12:40:00,405.5,407.49,405.16,407.11,154487.0,405.5,407.49,405.16,407.11,154487.0
2023-06-01 12:50:00,407.06,407.52,406.48,406.8,95883.0,407.06,407.52,406.48,406.8,95883.0
2023-06-01 13:00:00,406.65,406.78,405.72,406.36,87767.0,406.65,406.78,405.72,406.36,87767.0
2023-06-01 13:10:00,406.3,407.07,405.61,405.73,54872.0,406.3,407.07,405.61,405.73,54872.0
2023-06-01 13:20:00,405.85,405.89,404.45,404.56,81313.0,405.85,405.89,404.45,404.56,81313.0
2023-06-01 13:30:00,404.56,405.99,404.48,405.37,61467.0,404.56,405.99,404.48,405.37,61467.0
2023-06-01 13:40:00,405.26,405.47,404.91,405.25,38784.0,405.26,405.47,404.91,405.25,38784.0
2023-06-01 13:50:00,405.26,405.51,404.47,404.81,79406.0,405.26,405.51,404.47,404.81,79406.0
2023-06-01 14:00:00,404.81,404.89,404.25,404.69,38164.0,404.81,404.89,404.25,404.69,38164.0
2023-06-01 14:10:00,404.69,404.85,403.16,403.57,130543.0,404.69,404.85,403.16,403.57,130543.0
2023-06-01 14:20:00,403.6,404.18,403.49,403.74,45556.0,403.6,404.18,403.49,403.74,45556.0
2023-06-01 14:30:00,403.74,405.25,403.59,404.83,86311.0,403.74,405.25,403.59,404.83,86311.0
2023-06-01 14:40:00,404.86,405.62,404.73,405.05,48641.0,404.86,405.62,404.73,405.05,48641.0
2023-06-01 14:50:00,405.18,405.6,404.7,405.33,44576.0,405.18,405.6,404.7,405.33,44576.0
2023-06-01 15:00:00,405.23,405.64,404.88,405.11,89569.0,405.23,405.64,404.88,405.11,89569.0
2023-06-01 15:10:00,405.03,405.03,404.0,404.52,54942.0,405.03,405.03,404.0,404.52,54942.0
2023-06-01 15:20:00,404.4,404.58,403.77,404.01,83154.0,404.4,404.58,403.77,404.01,83154.0
2023-06-01 15:30:00,404.01,404.33,402.12,402.26,176953.0,404.01,404.33,402.12,402.26,176953.0
2023-06-01 15:40:00,402.26,402.84,401.78,402.72,120867.0,402.26,402.84,401.78,402.72,120867.0
2023-06-01 15:50:00,402.63,403.31,402.02,403.15,196477.0,402.63,403.31,402.02,403.15,196477.0
2023-06-02 09:30:00,402.28,406.58,401.26,404.28,281963.0,402.28,406.58,401.26,404.28,281963.0
2023-06-02 09:40:00,404.49,404.56,396.68,398.38,231046.0,404.49,404.56,396.68,398.38,231046.0
2023-06-02 09:50:00,398.29,399.63,396.22,397.83,244403.0,398.29,399.63,396.22,397.83,244403.0
2023-06-02 10:00:00,397.64,397.95,395.9,396.22,211461.0,397.64,397.95,395.9,396.22,211461.0
2023-06-02 10:10:00,396.3,399.21,396.3,397.87,107624.0,396.3,399.21,396.3,397.87,107624.0
2023-06-02 10:20:00,397.98,399.33,397.13,398.77,98606.0,397.98,399.33,397.13,398.77,98606.0
2023-06-02 10:30:00,398.76,400.21,398.58,400.2,88204.0,398.76,400.21,398.58,400.2,88204.0
2023-06-02 10:40:00,400.05,401.85,399.69,401.21,91142.0,400.05,401.85,399.69,401.21,91142.0
2023-06-02 10:50:00,401.13,402.35,400.76,402.21,82989.0,401.13,402.35,400.76,402.21,82989.0
2023-06-02 11:00:00,402.35,402.62,401.1,402.06,70583.0,402.35,402.62,401.1,402.06,70583.0
2023-06-02 11:10:00,402.13,403.48,401.97,402.44,131776.0,402.13,403.48,401.97,402.44,131776.0
2023-06-02 11:20:00,402.71,404.61,402.48,404.22,129396.0,402.71,404.61,402.48,404.22,129396.0
2023-06-02 11:30:00,404.16,404.31,402.82,403.08,58347.0,404.16,404.31,402.82,403.08,58347.0
2023-06-02 11:40:00,403.07,404.05,402.93,403.01,69935.0,403.07,404.05,402.93,403.01,69935.0
2023-06-02 11:50:00,403.02,404.6,402.47,404.24,65319.0,403.02,404.6,402.47,404.24,65319.0
2023-06-02 12:00:00,404.02,404.24,403.43,403.85,35197.0,404.02,404.24,403.43,403.85,35197.0
2023-06-02 12:10:00,404.01,404.07,402.13,402.37,47811.0,404.01,404.07,402.13,402.37,47811.0
2023-06-02 12:20:00,402.45,403.44,402.38,402.93,26368.0,402.45,403.44,402.38,402.93,26368.0
2023-06-02 12:30:00,403.0,404.74,402.93,404.46,58342.0,403.0,404.74,402.93,404.46,58342.0
2023-06-02 12:40:00,404.45,405.33,404.23,404.94,62569.0,404.45,405.33,404.23,404.94,62569.0
2023-06-02 12:50:00,404.98,405.14,403.68,403.79,33205.0,404.98,405.14,403.68,403.79,33205.0
2023-06-02 13:00:00,403.72,404.1,402.7,403.89,40328.0,403.72,404.1,402.7,403.89,40328.0
2023-06-02 13:10:00,403.88,403.89,403.17,403.51,36607.0,403.88,403.89,403.17,403.51,36607.0
2023-06-02 13:20:00,403.69,405.03,403.62,404.8,43241.0,403.69,405.03,403.62,404.8,43241.0
2023-06-02 13:30:00,404.81,404.97,404.4,404.66,39828.0,404.81,404.97,404.4,404.66,39828.0
2023-06-02 13:40:00,404.56,404.74,403.9,404.5,29926.0,404.56,404.74,403.9,404.5,29926.0
2023-06-02 13:50:00,404.48,404.79,404.02,404.44,22023.0,404.48,404.79,404.02,404.44,22023.0
2023-06-02 14:00:00,404.49,404.49,402.2,402.57,61241.0,404.49,404.49,402.2,402.57,61241.0
2023-06-02 14:10:00,402.61,402.71,401.0,401.27,47085.0,402.61,402.71,401.0,401.27,47085.0
2023-06-02 14:20:00,401.28,402.6,401.19,401.83,100586.0,401.28,402.6,401.19,401.83,100586.0
2023-06-02 14:30:00,401.96,402.73,401.95,402.02,42728.0,401.96,402.73,401.95,402.02,42728.0
2023-06-02 14:40:00,402.17,402.65,401.53,401.69,55865.0,402.17,402.65,401.53,401.69,55865.0
2023-06-02 14:50:00,401.7,401.76,400.52,400.88,41784.0,401.7,401.76,400.52,400.88,41784.0
2023-06-02 15:00:00,400.99,401.6,399.91,400.32,92214.0,400.99,401.6,399.91,400.32,92214.0
2023-06-02 15:10:00,400.36,400.88,399.95,400.78,48124.0,400.36,400.88,399.95,400.78,48124.0
2023-06-02 15:20:00,400.75,400.78,399.81,400.66,52188.0,400.75,400.78,399.81,400.66,52188.0
2023-06-02 15:30:00,400.59,400.99,400.14,400.72,52135.0,400.59,400.99,400.14,400.72,52135.0
2023-06-02 15:40:00,400.71,400.92,400.12,400.32,73167.0,400.71,400.92,400.12,400.32,73167.0
2023-06-02 15:50:00,400.29,401.07,399.49,400.47,226718.0,400.29,401.07,399.49,400.47,226718.0
2023-06-05 09:30:00,400.47,404.96,400.15,402.76,256153.0,400.47,404.96,400.15,402.76,256153.0
2023-06-05 09:40:00,402.81,405.73,401.83,405.48,156830.0,402.81,405.73,401.83,405.48,156830.0
2023-06-05 09:50:00,405.66,405.66,403.56,403.75,108861.0,405.66,405.66,403.56,403.75,108861.0
2023-06-05 10:00:00,404.0,407.88,403.66,407.15,204272.0,404.0,407.88,403.66,407.15,204272.0
2023-06-05 10:10:00,407.29,409.1,406.8,407.67,292338.0,407.29,409.1,406.8,407.67,292338.0
2023-06-05 10:20:00,407.67,409.67,407.61,407.8,183602.0,407.67,409.67,407.61,407.8,183602.0
2023-06-05 10:30:00,407.75,408.77,407.0,407.83,129269.0,407.75,408.77,407.0,407.83,129269.0
2023-06-05 10:40:00,407.66,411.15,407.41,409.84,214581.0,407.66,411.15,407.41,409.84,214581.0
2023-06-05 10:50:00,409.97,411.39,409.15,410.64,142037.0,409.97,411.39,409.15,410.64,142037.0
2023-06-05 11:00:00,410.6,410.89,409.25,410.4,84944.0,410.6,410.89,409.25,410.4,84944.0
2023-06-05 11:10:00,410.42,411.91,409.98,410.4,143091.0,410.42,411.91,409.98,410.4,143091.0
2023-06-05 11:20:00,410.31,410.8,409.5,409.65,111689.0,410.31,410.8,409.5,409.65,111689.0
2023-06-05 11:30:00,409.61,411.23,409.61,411.08,81235.0,409.61,411.23,409.61,411.08,81235.0
2023-06-05 11:40:00,411.1,411.57,409.74,411.29,85246.0,411.1,411.57,409.74,411.29,85246.0
2023-06-05 11:50:00,411.15,411.49,410.2,410.88,77602.0,411.15,411.49,410.2,410.88,77602.0
2023-06-05 12:00:00,410.95,411.48,409.22,411.48,73888.0,410.95,411.48,409.22,411.48,73888.0
2023-06-05 12:10:00,411.48,412.04,410.31,410.43,87229.0,411.48,412.04,410.31,410.43,87229.0
2023-06-05 12:20:00,410.41,410.65,409.85,410.05,50982.0,410.41,410.65,409.85,410.05,50982.0
2023-06-05 12:30:00,410.21,411.11,410.2,410.76,62436.0,410.21,411.11,410.2,410.76,62436.0
2023-06-05 12:40:00,410.59,412.07,410.51,412.0,55416.0,410.59,412.07,410.51,412.0,55416.0
2023-06-05 12:50:00,412.05,413.86,412.02,412.4,168518.0,412.05,413.86,412.02,412.4,168518.0
2023-06-05 13:00:00,412.24,413.0,412.1,412.2,44644.0,412.24,413.0,412.1,412.2,44644.0
2023-06-05 13:10:00,412.21,412.21,411.15,411.63,40852.0,412.21,412.21,411.15,411.63,40852.0
2023-06-05 13:20:00,411.65,412.2,410.13,410.37,55761.0,411.65,412.2,410.13,410.37,55761.0
2023-06-05 13:30:00,410.37,410.64,409.11,410.0,43839.0,410.37,410.64,409.11,410.0,43839.0
2023-06-05 13:40:00,409.92,410.1,408.31,408.53,38508.0,409.92,410.1,408.31,408.53,38508.0
2023-06-05 13:50:00,408.54,409.69,408.54,409.69,45606.0,408.54,409.69,408.54,409.69,45606.0
2023-06-05 14:00:00,409.54,410.09,407.49,407.66,109392.0,409.54,410.09,407.49,407.66,109392.0
2023-06-05 14:10:00,407.62,407.83,406.1,407.24,108392.0,407.62,407.83,406.1,407.24,108392.0
2023-06-05 14:20:00,407.08,407.48,405.66,406.28,79096.0,407.08,407.48,405.66,406.28,79096.0
2023-06-05 14:30:00,406.38,406.38,403.0,403.78,176578.0,406.38,406.38,403.0,403.78,176578.0
2023-06-05 14:40:00,403.97,404.68,402.93,403.31,84502.0,403.97,404.68,402.93,403.31,84502.0
2023-06-05 14:50:00,403.17,404.8,402.01,403.99,106395.0,403.17,404.8,402.01,403.99,106395.0
2023-06-05 15:00:00,404.0,404.24,401.75,401.91,76527.0,404.0,404.24,401.75,401.91,76527.0
2023-06-05 15:10:00,401.92,403.1,401.92,402.5,67909.0,401.92,403.1,401.92,402.5,67909.0
2023-06-05 15:20:00,402.38,404.44,402.38,403.69,95112.0,402.38,404.44,402.38,403.69,95112.0
2023-06-05 15:30:00,403.69,404.49,403.33,403.89,77112.0,403.69,404.49,403.33,403.89,77112.0
2023-06-05 15:40:00,403.94,404.44,403.24,403.29,104614.0,403.94,404.44,403.24,403.29,104614.0
2023-06-05 15:50:00,403.35,404.48,403.3,403.47,288358.0,403.35,404.48,403.3,403.47,288358.0
2023-06-06 09:30:00,404.53,405.12,398.56,401.45,274023.0,404.53,405.12,398.56,401.45,274023.0
2023-06-06 09:40:00,401.55,403.09,400.0,401.79,137019.0,401.55,403.09,400.0,401.79,137019.0
2023-06-06 09:50:00,401.73,402.68,400.25,402.16,106454.0,401.73,402.68,400.25,402.16,106454.0
2023-06-06 10:00:00,402.24,403.34,401.23,402.7,127775.0,402.24,403.34,401.23,402.7,127775.0
2023-06-06 10:10:00,402.7,403.09,400.47,400.89,129550.0,402.7,403.09,400.47,400.89,129550.0
2023-06-06 10:20:00,400.9,401.33,399.91,400.03,73933.0,400.9,401.33,399.91,400.03,73933.0
2023-06-06 10:30:00,399.9,401.11,399.61,400.16,61117.0,399.9,401.11,399.61,400.16,61117.0
2023-06-06 10:40:00,400.12,401.44,400.11,400.53,67524.0,400.12,401.44,400.11,400.53,67524.0
2023-06-06 10:50:00,400.48,401.0,399.89,400.48,77234.0,400.48,401.0,399.89,400.48,77234.0
2023-06-06 11:00:00,400.6,401.96,400.21,401.26,46027.0,400.6,401.96,400.21,401.26,46027.0
2023-06-06 11:10:00,401.17,401.48,400.33,400.9,58088.0,401.17,401.48,400.33,400.9,58088.0
2023-06-06 11:20:00,400.88,401.3,400.0,400.01,63087.0,400.88,401.3,400.0,400.01,63087.0
2023-06-06 11:30:00,400.01,400.9,399.81,400.23,48276.0,400.01,400.9,399.81,400.23,48276.0
2023-06-06 11:40:00,400.22,400.6,399.64,400.53,57298.0,400.22,400.6,399.64,400.53,57298.0
2023-06-06 11:50:00,400.3,400.3,399.82,399.9,41637.0,400.3,400.3,399.82,399.9,41637.0
2023-06-06 12:00:00,399.92,400.32,399.13,399.54,72167.0,399.92,400.32,399.13,399.54,72167.0
2023-06-06 12:10:00,399.6,399.97,399.12,399.48,40553.0,399.6,399.97,399.12,399.48,40553.0
2023-06-06 12:20:00,399.48,399.9,399.1,399.27,38389.0,399.48,399.9,399.1,399.27,38389.0
2023-06-06 12:30:00,399.23,399.7,397.94,398.14,73786.0,399.23,399.7,397.94,398.14,73786.0
2023-06-06 12:40:00,398.17,398.65,397.73,397.97,70269.0,398.17,398.65,397.73,397.97,70269.0
2023-06-06 12:50:00,397.87,398.75,397.62,397.91,50032.0,397.87,398.75,397.62,397.91,50032.0
2023-06-06 13:00:00,398.08,398.09,396.93,397.78,70587.0,398.08,398.09,396.93,397.78,70587.0
2023-06-06 13:10:00,397.69,397.97,397.13,397.38,47283.0,397.69,397.97,397.13,397.38,47283.0
2023-06-06 13:20:00,397.21,397.94,397.02,397.74,60929.0,397.21,397.94,397.02,397.74,60929.0
2023-06-06 13:30:00,397.69,398.44,397.46,398.11,63468.0,397.69,398.44,397.46,398.11,63468.0
2023-06-06 13:40:00,398.11,400.24,398.03,399.28,180890.0,398.11,400.24,398.03,399.28,180890.0
2023-06-06 13:50:00,399.35,400.04,398.06,398.25,43163.0,399.35,400.04,398.06,398.25,43163.0
2023-06-06 14:00:00,398.25,398.38,397.53,398.29,40343.0,398.25,398.38,397.53,398.29,40343.0
2023-06-06 14:10:00,398.3,398.91,398.28,398.76,37206.0,398.3,398.91,398.28,398.76,37206.0
2023-06-06 14:20:00,398.61,399.08,398.14,398.93,42064.0,398.61,399.08,398.14,398.93,42064.0
2023-06-06 14:30:00,398.91,399.13,398.39,398.73,44066.0,398.91,399.13,398.39,398.73,44066.0
2023-06-06 14:40:00,398.58,398.89,398.22,398.52,27310.0,398.58,398.89,398.22,398.52,27310.0
2023-06-06 14:50:00,398.58,399.5,398.49,398.72,43692.0,398.58,399.5,398.49,398.72,43692.0
2023-06-06 15:00:00,398.89,400.01,398.74,399.55,57348.0,398.89,400.01,398.74,399.55,57348.0
2023-06-06 15:10:00,399.48,400.02,399.34,399.84,40210.0,399.48,400.02,399.34,399.84,40210.0
2023-06-06 15:20:00,399.88,400.16,399.06,399.21,57163.0,399.88,400.16,399.06,399.21,57163.0
2023-06-06 15:30:00,399.21,399.41,398.72,398.83,61034.0,399.21,399.41,398.72,398.83,61034.0
2023-06-06 15:40:00,398.92,399.46,398.46,398.9,64187.0,398.92,399.46,398.46,398.9,64187.0
2023-06-06 15:50:00,399.13,399.91,398.52,399.28,194518.0,399.13,399.91,398.52,399.28,194518.0
2023-06-07 09:30:00,410.43,418.95,407.73,415.26,1146725.0,410.43,418.95,407.73,415.26,1146725.0
2023-06-07 09:40:00,415.39,416.75,410.61,410.8,418041.0,415.39,416.75,410.61,410.8,418041.0
2023-06-07 09:50:00,410.75,411.38,406.67,409.53,493578.0,410.75,411.38,406.67,409.53,493578.0
2023-06-07 10:00:00,409.36,409.9,407.0,409.29,219284.0,409.36,409.9,407.0,409.29,219284.0
2023-06-07 10:10:00,409.1,411.4,408.25,408.76,289532.0,409.1,411.4,408.25,408.76,289532.0
2023-06-07 10:20:00,408.58,408.92,404.5,405.96,266440.0,408.58,408.92,404.5,405.96,266440.0
2023-06-07 10:30:00,405.73,407.69,403.43,405.63,267169.0,405.73,407.69,403.43,405.63,267169.0
2023-06-07 10:40:00,405.48,405.8,401.78,402.58,264721.0,405.48,405.8,401.78,402.58,264721.0
2023-06-07 10:50:00,402.79,404.65,401.13,404.37,228219.0,402.79,404.65,401.13,404.37,228219.0
2023-06-07 11:00:00,404.31,404.81,402.57,404.44,177429.0,404.31,404.81,402.57,404.44,177429.0
2023-06-07 11:10:00,404.58,405.72,402.8,405.43,258299.0,404.58,405.72,402.8,405.43,258299.0
2023-06-07 11:20:00,405.23,407.17,405.11,406.88,245673.0,405.23,407.17,405.11,406.88,245673.0
2023-06-07 11:30:00,406.9,407.65,405.58,406.12,167305.0,406.9,407.65,405.58,406.12,167305.0
2023-06-07 11:40:00,406.12,406.13,404.21,405.33,126425.0,406.12,406.13,404.21,405.33,126425.0
2023-06-07 11:50:00,405.39,405.39,402.8,403.54,124361.0,405.39,405.39,402.8,403.54,124361.0
2023-06-07 12:00:00,403.62,404.83,403.28,404.52,58003.0,403.62,404.83,403.28,404.52,58003.0
2023-06-07 12:10:00,404.56,404.99,403.53,403.73,63653.0,404.56,404.99,403.53,403.73,63653.0
2023-06-07 12:20:00,403.73,405.71,403.59,405.33,181182.0,403.73,405.71,403.59,405.33,181182.0
2023-06-07 12:30:00,405.27,407.0,404.67,406.36,217993.0,405.27,407.0,404.67,406.36,217993.0
2023-06-07 12:40:00,406.49,408.56,406.28,407.65,227654.0,406.49,408.56,406.28,407.65,227654.0
2023-06-07 12:50:00,407.65,407.65,404.67,405.53,175710.0,407.65,407.65,404.67,405.53,175710.0
2023-06-07 13:00:00,405.54,405.68,404.25,405.07,133938.0,405.54,405.68,404.25,405.07,133938.0
2023-06-07 13:10:00,405.06,405.5,402.84,402.98,122311.0,405.06,405.5,402.84,402.98,122311.0
2023-06-07 13:20:00,402.9,403.8,402.07,403.0,108929.0,402.9,403.8,402.07,403.0,108929.0
2023-06-07 13:30:00,403.03,403.59,401.81,402.08,83355.0,403.03,403.59,401.81,402.08,83355.0
2023-06-07 13:40:00,401.82,402.53,401.39,401.76,78568.0,401.82,402.53,401.39,401.76,78568.0
2023-06-07 13:50:00,401.64,402.77,401.4,402.31,63779.0,401.64,402.77,401.4,402.31,63779.0
2023-06-07 14:00:00,402.34,403.16,402.19,403.07,79301.0,402.34,403.16,402.19,403.07,79301.0
2023-06-07 14:10:00,403.12,403.19,401.76,402.44,61147.0,403.12,403.19,401.76,402.44,61147.0
2023-06-07 14:20:00,402.46,403.59,402.21,402.23,48680.0,402.46,403.59,402.21,402.23,48680.0
2023-06-07 14:30:00,402.18,402.25,400.0,400.86,150094.0,402.18,402.25,400.0,400.86,150094.0
2023-06-07 14:40:00,400.97,401.64,400.0,400.74,86263.0,400.97,401.64,400.0,400.74,86263.0
2023-06-07 14:50:00,400.75,401.48,400.48,401.18,64478.0,400.75,401.48,400.48,401.18,64478.0
2023-06-07 15:00:00,401.08,401.99,401.03,401.3,81246.0,401.08,401.99,401.03,401.3,81246.0
2023-06-07 15:10:00,401.36,401.48,400.08,400.75,97355.0,401.36,401.48,400.08,400.75,97355.0
2023-06-07 15:20:00,400.94,401.81,400.11,400.9,102707.0,400.94,401.81,400.11,400.9,102707.0
2023-06-07 15:30:00,400.96,401.55,399.85,399.91,209365.0,400.96,401.55,399.85,399.91,209365.0
2023-06-07 15:40:00,399.93,400.39,399.58,399.78,208058.0,399.93,400.39,399.58,399.78,208058.0
2023-06-07 15:50:00,399.86,400.73,399.23,399.95,321909.0,399.86,400.73,399.23,399.95,321909.0
2023-06-08 09:30:00,399.77,401.53,396.34,400.31,293859.0,399.77,401.53,396.34,400.31,293859.0
2023-06-08 09:40:00,400.1,403.38,400.03,402.98,203698.0,400.1,403.38,400.03,402.98,203698.0
2023-06-08 09:50:00,403.17,403.39,401.65,402.42,111445.0,403.17,403.39,401.65,402.42,111445.0
2023-06-08 10:00:00,402.19,403.68,401.81,403.29,112195.0,402.19,403.68,401.81,403.29,112195.0
2023-06-08 10:10:00,403.41,405.62,403.04,404.0,212695.0,403.41,405.62,403.04,404.0,212695.0
2023-06-08 10:20:00,404.1,405.08,403.0,403.8,112905.0,404.1,405.08,403.0,403.8,112905.0
2023-06-08 10:30:00,403.85,403.87,402.62,403.21,89094.0,403.85,403.87,402.62,403.21,89094.0
2023-06-08 10:40:00,403.05,404.93,403.05,404.15,108377.0,403.05,404.93,403.05,404.15,108377.0
2023-06-08 10:50:00,404.18,404.68,403.71,403.91,33837.0,404.18,404.68,403.71,403.91,33837.0
2023-06-08 11:00:00,403.6,405.86,403.34,405.74,88284.0,403.6,405.86,403.34,405.74,88284.0
2023-06-08 11:10:00,405.78,406.18,404.85,406.09,61582.0,405.78,406.18,404.85,406.09,61582.0
2023-06-08 11:20:00,406.02,406.96,405.46,406.08,103024.0,406.02,406.96,405.46,406.08,103024.0
2023-06-08 11:30:00,406.15,408.18,406.1,407.03,147793.0,406.15,408.18,406.1,407.03,147793.0
2023-06-08 11:40:00,406.68,407.25,406.1,406.33,60741.0,406.68,407.25,406.1,406.33,60741.0
2023-06-08 11:50:00,406.55,406.94,406.11,406.74,76732.0,406.55,406.94,406.11,406.74,76732.0
2023-06-08 12:00:00,406.62,407.0,405.82,406.27,62467.0,406.62,407.0,405.82,406.27,62467.0
2023-06-08 12:10:00,406.24,407.03,406.15,406.44,42760.0,406.24,407.03,406.15,406.44,42760.0
2023-06-08 12:20:00,406.49,407.1,406.1,406.46,56176.0,406.49,407.1,406.1,406.46,56176.0
2023-06-08 12:30:00,406.56,406.69,406.0,406.04,45709.0,406.56,406.69,406.0,406.04,45709.0
2023-06-08 12:40:00,406.08,406.4,406.0,406.13,46028.0,406.08,406.4,406.0,406.13,46028.0
2023-06-08 12:50:00,406.01,406.44,405.94,405.96,51241.0,406.01,406.44,405.94,405.96,51241.0
2023-06-08 13:00:00,405.95,406.76,405.93,406.19,53666.0,405.95,406.76,405.93,406.19,53666.0
2023-06-08 13:10:00,406.1,406.47,405.23,405.39,51825.0,406.1,406.47,405.23,405.39,51825.0
2023-06-08 13:20:00,405.33,405.35,403.7,403.83,72902.0,405.33,405.35,403.7,403.83,72902.0
2023-06-08 13:30:00,403.77,403.97,403.05,403.18,47861.0,403.77,403.97,403.05,403.18,47861.0
2023-06-08 13:40:00,403.2,403.2,402.41,402.78,60913.0,403.2,403.2,402.41,402.78,60913.0
2023-06-08 13:50:00,402.97,404.96,402.77,404.6,69046.0,402.97,404.96,402.77,404.6,69046.0
2023-06-08 14:00:00,404.67,404.67,403.53,404.27,62317.0,404.67,404.67,403.53,404.27,62317.0
2023-06-08 14:10:00,404.35,405.21,403.99,405.1,56173.0,404.35,405.21,403.99,405.1,56173.0
2023-06-08 14:20:00,405.0,405.26,404.48,405.0,29585.0,405.0,405.26,404.48,405.0,29585.0
2023-06-08 14:30:00,405.0,405.77,404.74,405.59,50899.0,405.0,405.77,404.74,405.59,50899.0
2023-06-08 14:40:00,405.58,406.31,405.22,406.27,55524.0,405.58,406.31,405.22,406.27,55524.0
2023-06-08 14:50:00,406.27,406.32,405.75,405.82,66643.0,406.27,406.32,405.75,405.82,66643.0
2023-06-08 15:00:00,405.78,406.28,405.57,405.95,45218.0,405.78,406.28,405.57,405.95,45218.0
2023-06-08 15:10:00,405.87,406.41,405.79,406.33,51464.0,405.87,406.41,405.79,406.33,51464.0
2023-06-08 15:20:00,406.45,406.67,405.85,406.11,44049.0,406.45,406.67,405.85,406.11,44049.0
2023-06-08 15:30:00,406.1,406.83,405.75,406.73,104046.0,406.1,406.83,405.75,406.73,104046.0
2023-06-08 15:40:00,406.62,408.19,406.52,407.94,157328.0,406.62,408.19,406.52,407.94,157328.0
2023-06-08 15:50:00,407.94,409.54,407.81,409.33,374030.0,407.94,409.54,407.81,409.33,374030.0
2023-06-09 09:30:00,424.5,424.65,416.5,419.02,841684.0,424.5,424.65,416.5,419.02,841684.0
2023-06-09 09:40:00,419.12,420.0,416.8,417.34,433560.0,419.12,420.0,416.8,417.34,433560.0
2023-06-09 09:50:00,417.56,418.6,414.76,416.54,459631.0,417.56,418.6,414.76,416.54,459631.0
2023-06-09 10:00:00,416.54,420.87,416.31,420.19,322994.0,416.54,420.87,416.31,420.19,322994.0
2023-06-09 10:10:00,420.28,423.32,420.11,423.32,297889.0,420.28,423.32,420.11,423.32,297889.0
2023-06-09 10:20:00,423.28,424.47,419.73,420.37,466444.0,423.28,424.47,419.73,420.37,466444.0
2023-06-09 10:30:00,420.51,420.92,416.77,417.43,319038.0,420.51,420.92,416.77,417.43,319038.0
2023-06-09 10:40:00,417.26,417.41,415.69,415.73,237659.0,417.26,417.41,415.69,415.73,237659.0
2023-06-09 10:50:00,415.71,417.43,415.22,417.36,158352.0,415.71,417.43,415.22,417.36,158352.0
2023-06-09 11:00:00,417.44,417.5,416.65,417.26,143379.0,417.44,417.5,416.65,417.26,143379.0
2023-06-09 11:10:00,417.19,418.95,417.0,418.9,177669.0,417.19,418.95,417.0,418.9,177669.0
2023-06-09 11:20:00,418.92,419.09,416.8,417.27,147963.0,418.92,419.09,416.8,417.27,147963.0
2023-06-09 11:30:00,417.26,419.21,416.56,418.64,160900.0,417.26,419.21,416.56,418.64,160900.0
2023-06-09 11:40:00,418.85,420.69,418.49,419.62,212639.0,418.85,420.69,418.49,419.62,212639.0
2023-06-09 11:50:00,419.65,420.38,418.85,419.92,114156.0,419.65,420.38,418.85,419.92,114156.0
2023-06-09 12:00:00,419.85,420.44,418.19,420.14,195573.0,419.85,420.44,418.19,420.14,195573.0
2023-06-09 12:10:00,420.19,422.24,420.09,422.21,202152.0,420.19,422.24,420.09,422.21,202152.0
2023-06-09 12:20:00,422.27,422.44,421.15,421.95,225651.0,422.27,422.44,421.15,421.95,225651.0
2023-06-09 12:30:00,421.91,422.86,421.72,421.98,202422.0,421.91,422.86,421.72,421.98,202422.0
2023-06-09 12:40:00,421.92,424.43,421.84,424.3,195609.0,421.92,424.43,421.84,424.3,195609.0
2023-06-09 12:50:00,424.23,424.43,422.87,423.03,153697.0,424.23,424.43,422.87,423.03,153697.0
2023-06-09 13:00:00,422.98,424.12,422.75,424.0,126263.0,422.98,424.12,422.75,424.0,126263.0
2023-06-09 13:10:00,423.91,424.5,423.52,423.74,112833.0,423.91,424.5,423.52,423.74,112833.0
2023-06-09 13:20:00,423.74,425.9,423.52,425.67,169728.0,423.74,425.9,423.52,425.67,169728.0
2023-06-09 13:30:00,425.72,425.78,424.72,425.32,104686.0,425.72,425.78,424.72,425.32,104686.0
2023-06-09 13:40:00,425.33,425.59,424.27,424.39,100422.0,425.33,425.59,424.27,424.39,100422.0
2023-06-09 13:50:00,424.4,425.61,424.1,425.24,115568.0,424.4,425.61,424.1,425.24,115568.0
2023-06-09 14:00:00,425.14,425.33,423.42,423.71,101662.0,425.14,425.33,423.42,423.71,101662.0
2023-06-09 14:10:00,423.8,424.05,421.85,422.65,133587.0,423.8,424.05,421.85,422.65,133587.0
2023-06-09 14:20:00,422.74,423.39,421.28,421.75,114160.0,422.74,423.39,421.28,421.75,114160.0
2023-06-09 14:30:00,421.75,422.54,420.9,421.15,110725.0,421.75,422.54,420.9,421.15,110725.0
2023-06-09 14:40:00,421.0,421.3,420.53,420.79,81061.0,421.0,421.3,420.53,420.79,81061.0
2023-06-09 14:50:00,420.8,421.13,420.29,420.71,93883.0,420.8,421.13,420.29,420.71,93883.0
2023-06-09 15:00:00,420.71,420.8,419.28,419.81,151933.0,420.71,420.8,419.28,419.81,151933.0
2023-06-09 15:10:00,419.93,420.15,419.35,419.61,101260.0,419.93,420.15,419.35,419.61,101260.0
2023-06-09 15:20:00,419.61,420.01,419.22,419.67,85893.0,419.61,420.01,419.22,419.67,85893.0
2023-06-09 15:30:00,419.66,420.91,419.42,420.63,159097.0,419.66,420.91,419.42,420.63,159097.0
2023-06-09 15:40:00,420.58,421.55,420.51,420.57,169588.0,420.58,421.55,420.51,420.57,169588.0
2023-06-09 15:50:00,420.51,420.96,419.67,420.04,339901.0,420.51,420.96,419.67,420.04,339901.0
2023-06-12 09:30:00,418.92,422.32,416.56,420.33,352326.0,418.92,422.32,416.56,420.33,352326.0
2023-06-12 09:40:00,420.44,421.32,417.36,417.94,153368.0,420.44,421.32,417.36,417.94,153368.0
2023-06-12 09:50:00,417.94,419.66,416.83,419.65,141972.0,417.94,419.66,416.83,419.65,141972.0
2023-06-12 10:00:00,419.77,421.28,419.0,419.84,133329.0,419.77,421.28,419.0,419.84,133329.0
2023-06-12 10:10:00,419.99,421.44,419.15,419.47,109988.0,419.99,421.44,419.15,419.47,109988.0
2023-06-12 10:20:00,419.33,420.13,418.61,419.4,91128.0,419.33,420.13,418.61,419.4,91128.0
2023-06-12 10:30:00,419.43,421.14,418.92,420.6,77690.0,419.43,421.14,418.92,420.6,77690.0
2023-06-12 10:40:00,420.63,422.5,420.38,421.9,177647.0,420.63,422.5,420.38,421.9,177647.0
2023-06-12 10:50:00,422.0,422.07,420.76,420.85,57037.0,422.0,422.07,420.76,420.85,57037.0
2023-06-12 11:00:00,420.97,421.27,418.81,419.28,85123.0,420.97,421.27,418.81,419.28,85123.0
2023-06-12 11:10:00,419.44,419.66,418.6,419.11,64252.0,419.44,419.66,418.6,419.11,64252.0
2023-06-12 11:20:00,419.04,419.82,418.6,419.27,57217.0,419.04,419.82,418.6,419.27,57217.0
2023-06-12 11:30:00,419.26,420.89,419.22,420.52,80732.0,419.26,420.89,419.22,420.52,80732.0
2023-06-12 11:40:00,420.66,420.83,419.46,419.51,36315.0,420.66,420.83,419.46,419.51,36315.0
2023-06-12 11:50:00,419.5,420.15,418.71,419.98,91983.0,419.5,420.15,418.71,419.98,91983.0
2023-06-12 12:00:00,419.98,420.02,418.14,418.19,77432.0,419.98,420.02,418.14,418.19,77432.0
2023-06-12 12:10:00,418.12,418.44,417.31,417.79,91416.0,418.12,418.44,417.31,417.79,91416.0
2023-06-12 12:20:00,417.78,418.75,417.5,418.3,41264.0,417.78,418.75,417.5,418.3,41264.0
2023-06-12 12:30:00,418.26,419.26,418.24,419.03,36113.0,418.26,419.26,418.24,419.03,36113.0
2023-06-12 12:40:00,419.19,419.64,417.92,418.13,52361.0,419.19,419.64,417.92,418.13,52361.0
2023-06-12 12:50:00,418.25,418.76,417.75,417.81,54626.0,418.25,418.76,417.75,417.81,54626.0
2023-06-12 13:00:00,417.81,418.31,417.35,417.42,61607.0,417.81,418.31,417.35,417.42,61607.0
2023-06-12 13:10:00,417.44,418.0,417.17,417.74,74527.0,417.44,418.0,417.17,417.74,74527.0
2023-06-12 13:20:00,417.7,419.27,417.7,418.72,95888.0,417.7,419.27,417.7,418.72,95888.0
2023-06-12 13:30:00,418.84,419.02,417.98,418.81,52787.0,418.84,419.02,417.98,418.81,52787.0
2023-06-12 13:40:00,418.81,420.39,418.5,419.99,112871.0,418.81,420.39,418.5,419.99,112871.0
2023-06-12 13:50:00,420.15,420.15,419.36,419.71,44457.0,420.15,420.15,419.36,419.71,44457.0
2023-06-12 14:00:00,419.71,419.84,419.0,419.52,36084.0,419.71,419.84,419.0,419.52,36084.0
2023-06-12 14:10:00,419.68,419.95,419.24,419.75,32386.0,419.68,419.95,419.24,419.75,32386.0
2023-06-12 14:20:00,419.96,419.96,419.2,419.54,26448.0,419.96,419.96,419.2,419.54,26448.0
2023-06-12 14:30:00,419.67,421.43,419.67,421.1,79641.0,419.67,421.43,419.67,421.1,79641.0
2023-06-12 14:40:00,421.1,421.56,420.99,421.34,81874.0,421.1,421.56,420.99,421.34,81874.0
2023-06-12 14:50:00,421.31,422.27,421.3,422.05,90551.0,421.31,422.27,421.3,422.05,90551.0
2023-06-12 15:00:00,422.05,422.75,421.73,422.74,73593.0,422.05,422.75,421.73,422.74,73593.0
2023-06-12 15:10:00,422.78,423.35,422.28,422.38,107056.0,422.78,423.35,422.28,422.38,107056.0
2023-06-12 15:20:00,422.41,423.7,422.09,423.56,114516.0,422.41,423.7,422.09,423.56,114516.0
2023-06-12 15:30:00,423.56,424.58,423.51,424.58,173264.0,423.56,424.58,423.51,424.58,173264.0
2023-06-12 15:40:00,424.56,424.7,423.54,424.1,137216.0,424.56,424.7,423.54,424.1,137216.0
2023-06-12 15:50:00,424.17,424.65,423.51,424.04,243986.0,424.17,424.65,423.51,424.04,243986.0
2023-06-13 09:30:00,429.9,435.44,429.7,432.59,687960.0,429.9,435.44,429.7,432.59,687960.0
2023-06-13 09:40:00,432.98,436.34,432.27,433.99,361669.0,432.98,436.34,432.27,433.99,361669.0
2023-06-13 09:50:00,434.0,436.2,432.8,433.88,260945.0,434.0,436.2,432.8,433.88,260945.0
2023-06-13 10:00:00,434.0,434.21,429.5,429.98,313269.0,434.0,434.21,429.5,429.98,313269.0
2023-06-13 10:10:00,429.85,430.43,428.4,430.25,148656.0,429.85,430.43,428.4,430.25,148656.0
2023-06-13 10:20:00,430.34,432.73,430.19,431.65,136836.0,430.34,432.73,430.19,431.65,136836.0
2023-06-13 10:30:00,431.78,432.5,430.5,432.22,93128.0,431.78,432.5,430.5,432.22,93128.0
2023-06-13 10:40:00,432.2,434.78,431.68,434.34,129964.0,432.2,434.78,431.68,434.34,129964.0
2023-06-13 10:50:00,434.34,434.5,432.23,432.31,100691.0,434.34,434.5,432.23,432.31,100691.0
2023-06-13 11:00:00,432.02,433.71,431.34,433.63,158667.0,432.02,433.71,431.34,433.63,158667.0
2023-06-13 11:10:00,433.63,434.69,433.04,433.59,97556.0,433.63,434.69,433.04,433.59,97556.0
2023-06-13 11:20:00,433.44,433.95,432.37,433.34,73463.0,433.44,433.95,432.37,433.34,73463.0
2023-06-13 11:30:00,433.34,433.41,431.77,432.0,50165.0,433.34,433.41,431.77,432.0,50165.0
2023-06-13 11:40:00,431.85,433.61,431.65,433.06,56495.0,431.85,433.61,431.65,433.06,56495.0
2023-06-13 11:50:00,433.4,434.14,432.61,432.63,47016.0,433.4,434.14,432.61,432.63,47016.0
2023-06-13 12:00:00,432.5,433.16,431.61,433.04,55268.0,432.5,433.16,431.61,433.04,55268.0
2023-06-13 12:10:00,433.22,434.43,433.08,433.35,87916.0,433.22,434.43,433.08,433.35,87916.0
2023-06-13 12:20:00,433.38,433.69,432.5,432.85,53444.0,433.38,433.69,432.5,432.85,53444.0
2023-06-13 12:30:00,432.86,433.44,432.35,432.92,35920.0,432.86,433.44,432.35,432.92,35920.0
2023-06-13 12:40:00,432.9,434.36,432.9,433.52,59869.0,432.9,434.36,432.9,433.52,59869.0
2023-06-13 12:50:00,433.44,434.43,433.32,434.39,68020.0,433.44,434.43,433.32,434.39,68020.0
2023-06-13 13:00:00,434.41,434.41,433.0,433.09,50720.0,434.41,434.41,433.0,433.09,50720.0
2023-06-13 13:10:00,433.17,433.17,432.07,433.07,46895.0,433.17,433.17,432.07,433.07,46895.0
2023-06-13 13:20:00,432.98,433.54,432.25,432.53,39820.0,432.98,433.54,432.25,432.53,39820.0
2023-06-13 13:30:00,432.57,433.6,432.57,433.04,32756.0,432.57,433.6,432.57,433.04,32756.0
2023-06-13 13:40:00,432.97,435.25,432.97,435.22,119765.0,432.97,435.25,432.97,435.22,119765.0
2023-06-13 13:50:00,435.14,436.33,434.91,435.12,130468.0,435.14,436.33,434.91,435.12,130468.0
2023-06-13 14:00:00,435.07,435.54,433.72,433.72,77413.0,435.07,435.54,433.72,433.72,77413.0
2023-06-13 14:10:00,433.78,434.11,433.0,433.37,62259.0,433.78,434.11,433.0,433.37,62259.0
2023-06-13 14:20:00,433.53,435.4,433.43,434.62,90143.0,433.53,435.4,433.43,434.62,90143.0
2023-06-13 14:30:00,434.61,434.69,433.16,433.51,76953.0,434.61,434.69,433.16,433.51,76953.0
2023-06-13 14:40:00,433.5,435.09,433.5,434.23,67245.0,433.5,435.09,433.5,434.23,67245.0
2023-06-13 14:50:00,434.27,435.75,433.9,435.43,90096.0,434.27,435.75,433.9,435.43,90096.0
2023-06-13 15:00:00,435.46,436.44,435.05,436.09,78207.0,435.46,436.44,435.05,436.09,78207.0
2023-06-13 15:10:00,436.09,436.95,435.81,436.77,96897.0,436.09,436.95,435.81,436.77,96897.0
2023-06-13 15:20:00,436.72,436.94,435.85,436.41,73424.0,436.72,436.94,435.85,436.41,73424.0
2023-06-13 15:30:00,436.42,437.27,436.26,436.9,111534.0,436.42,437.27,436.26,436.9,111534.0
2023-06-13 15:40:00,436.99,437.26,436.15,436.95,148849.0,436.99,437.26,436.15,436.95,148849.0
2023-06-13 15:50:00,436.89,437.2,435.3,435.75,262634.0,436.89,437.2,435.3,435.75,262634.0
2023-06-14 09:30:00,434.99,436.36,433.5,434.46,130413.0,434.99,436.36,433.5,434.46,130413.0
2023-06-14 09:40:00,434.49,440.78,434.49,440.38,235546.0,434.49,440.78,434.49,440.38,235546.0
2023-06-14 09:50:00,440.31,443.55,439.66,443.48,249235.0,440.31,443.55,439.66,443.48,249235.0
2023-06-14 10:00:00,443.47,444.34,441.54,443.67,295884.0,443.47,444.34,441.54,443.67,295884.0
2023-06-14 10:10:00,443.81,445.78,443.33,445.67,189378.0,443.81,445.78,443.33,445.67,189378.0
2023-06-14 10:20:00,445.79,446.11,443.95,444.88,162161.0,445.79,446.11,443.95,444.88,162161.0
2023-06-14 10:30:00,444.9,446.89,444.88,446.1,159743.0,444.9,446.89,444.88,446.1,159743.0
2023-06-14 10:40:00,446.05,447.33,445.02,445.18,179369.0,446.05,447.33,445.02,445.18,179369.0
2023-06-14 10:50:00,445.25,446.02,443.91,443.91,125926.0,445.25,446.02,443.91,443.91,125926.0
2023-06-14 11:00:00,444.0,445.45,443.39,444.91,155366.0,444.0,445.45,443.39,444.91,155366.0
2023-06-14 11:10:00,444.89,445.98,443.87,445.68,128243.0,444.89,445.98,443.87,445.68,128243.0
2023-06-14 11:20:00,445.56,445.96,443.68,443.97,100375.0,445.56,445.96,443.68,443.97,100375.0
2023-06-14 11:30:00,443.96,444.27,441.16,442.37,184030.0,443.96,444.27,441.16,442.37,184030.0
2023-06-14 11:40:00,442.19,443.06,441.56,442.66,110135.0,442.19,443.06,441.56,442.66,110135.0
2023-06-14 11:50:00,442.52,442.76,440.99,442.2,69541.0,442.52,442.76,440.99,442.2,69541.0
2023-06-14 12:00:00,442.06,442.17,440.57,441.98,49143.0,442.06,442.17,440.57,441.98,49143.0
2023-06-14 12:10:00,442.0,442.45,441.1,442.45,39980.0,442.0,442.45,441.1,442.45,39980.0
2023-06-14 12:20:00,442.31,442.57,439.89,439.91,102712.0,442.31,442.57,439.89,439.91,102712.0
2023-06-14 12:30:00,440.02,440.49,439.25,439.3,78387.0,440.02,440.49,439.25,439.3,78387.0
2023-06-14 12:40:00,439.3,439.34,437.84,438.3,122704.0,439.3,439.34,437.84,438.3,122704.0
2023-06-14 12:50:00,438.37,439.67,438.37,439.04,65938.0,438.37,439.67,438.37,439.04,65938.0
2023-06-14 13:00:00,439.08,439.67,438.45,438.78,121092.0,439.08,439.67,438.45,438.78,121092.0
2023-06-14 13:10:00,438.81,439.06,437.46,437.53,82798.0,438.81,439.06,437.46,437.53,82798.0
2023-06-14 13:20:00,437.47,439.15,437.35,438.83,66010.0,437.47,439.15,437.35,438.83,66010.0
2023-06-14 13:30:00,439.04,440.11,438.5,439.51,67446.0,439.04,440.11,438.5,439.51,67446.0
2023-06-14 13:40:00,439.43,440.18,438.8,439.38,50289.0,439.43,440.18,438.8,439.38,50289.0
2023-06-14 13:50:00,439.37,440.8,439.16,440.68,45981.0,439.37,440.8,439.16,440.68,45981.0
2023-06-14 14:00:00,440.0,440.26,434.51,437.74,193106.0,440.0,440.26,434.51,437.74,193106.0
2023-06-14 14:10:00,437.61,439.54,436.89,437.74,159536.0,437.61,439.54,436.89,437.74,159536.0
2023-06-14 14:20:00,437.47,438.91,436.69,438.9,95328.0,437.47,438.91,436.69,438.9,95328.0
2023-06-14 14:30:00,438.78,440.55,437.13,439.25,128440.0,438.78,440.55,437.13,439.25,128440.0
2023-06-14 14:40:00,439.36,443.75,439.1,443.73,184801.0,439.36,443.75,439.1,443.73,184801.0
2023-06-14 14:50:00,443.8,443.8,441.2,441.86,113658.0,443.8,443.8,441.2,441.86,113658.0
2023-06-14 15:00:00,441.91,443.24,441.42,442.31,119724.0,441.91,443.24,441.42,442.31,119724.0
2023-06-14 15:10:00,442.42,442.49,439.27,439.5,116675.0,442.42,442.49,439.27,439.5,116675.0
2023-06-14 15:20:00,439.4,440.94,439.03,439.19,99439.0,439.4,440.94,439.03,439.19,99439.0
2023-06-14 15:30:00,439.12,440.14,438.65,440.01,95942.0,439.12,440.14,438.65,440.01,95942.0
2023-06-14 15:40:00,440.01,440.08,438.94,439.07,84781.0,440.01,440.08,438.94,439.07,84781.0
2023-06-14 15:50:00,439.02,441.0,437.53,440.86,298547.0,439.02,441.0,437.53,440.86,298547.0
2023-06-15 09:30:00,444.0,444.57,439.5,443.05,352752.0,444.0,444.57,439.5,443.05,352752.0
2023-06-15 09:40:00,443.09,443.59,440.5,441.22,202290.0,443.09,443.59,440.5,441.22,202290.0
2023-06-15 09:50:00,441.4,441.97,439.59,440.62,173953.0,441.4,441.97,439.59,440.62,173953.0
2023-06-15 10:00:00,440.78,441.5,439.82,441.07,114049.0,440.78,441.5,439.82,441.07,114049.0
2023-06-15 10:10:00,441.02,443.87,441.01,443.6,168708.0,441.02,443.87,441.01,443.6,168708.0
2023-06-15 10:20:00,443.83,445.08,443.18,444.72,176740.0,443.83,445.08,443.18,444.72,176740.0
2023-06-15 10:30:00,444.72,446.0,444.15,444.92,167415.0,444.72,446.0,444.15,444.92,167415.0
2023-06-15 10:40:00,444.69,448.65,444.64,448.14,235531.0,444.69,448.65,444.64,448.14,235531.0
2023-06-15 10:50:00,448.3,448.31,446.35,446.85,172757.0,448.3,448.31,446.35,446.85,172757.0
2023-06-15 11:00:00,446.86,447.34,445.23,445.85,104846.0,446.86,447.34,445.23,445.85,104846.0
2023-06-15 11:10:00,445.95,447.08,445.61,446.28,106822.0,445.95,447.08,445.61,446.28,106822.0
2023-06-15 11:20:00,446.22,446.78,445.88,446.29,63601.0,446.22,446.78,445.88,446.29,63601.0
2023-06-15 11:30:00,446.1,446.15,444.58,445.47,81227.0,446.1,446.15,444.58,445.47,81227.0
2023-06-15 11:40:00,445.55,445.58,443.56,443.75,72029.0,445.55,445.58,443.56,443.75,72029.0
2023-06-15 11:50:00,443.61,444.71,443.37,444.5,66854.0,443.61,444.71,443.37,444.5,66854.0
2023-06-15 12:00:00,444.67,445.89,444.0,444.73,89620.0,444.67,445.89,444.0,444.73,89620.0
2023-06-15 12:10:00,444.84,444.84,443.9,444.41,80780.0,444.84,444.84,443.9,444.41,80780.0
2023-06-15 12:20:00,444.28,444.89,444.07,444.5,54568.0,444.28,444.89,444.07,444.5,54568.0
2023-06-15 12:30:00,444.5,444.76,442.1,442.43,74942.0,444.5,444.76,442.1,442.43,74942.0
2023-06-15 12:40:00,442.23,442.48,441.2,442.0,93080.0,442.23,442.48,441.2,442.0,93080.0
2023-06-15 12:50:00,442.12,442.22,441.24,441.92,71886.0,442.12,442.22,441.24,441.92,71886.0
2023-06-15 13:00:00,441.92,442.62,441.21,442.03,72926.0,441.92,442.62,441.21,442.03,72926.0
2023-06-15 13:10:00,442.21,444.05,441.69,443.83,80003.0,442.21,444.05,441.69,443.83,80003.0
2023-06-15 13:20:00,443.74,443.93,442.73,442.87,58516.0,443.74,443.93,442.73,442.87,58516.0
2023-06-15 13:30:00,443.03,443.46,442.1,442.25,40955.0,443.03,443.46,442.1,442.25,40955.0
2023-06-15 13:40:00,442.19,443.19,441.87,442.9,80296.0,442.19,443.19,441.87,442.9,80296.0
2023-06-15 13:50:00,442.77,443.99,442.45,443.64,60837.0,442.77,443.99,442.45,443.64,60837.0
2023-06-15 14:00:00,443.57,445.33,443.26,445.23,112570.0,443.57,445.33,443.26,445.23,112570.0
2023-06-15 14:10:00,445.18,445.73,444.16,444.73,89385.0,445.18,445.73,444.16,444.73,89385.0
2023-06-15 14:20:00,444.58,445.9,444.34,445.54,47116.0,444.58,445.9,444.34,445.54,47116.0
2023-06-15 14:30:00,445.68,446.28,445.31,446.15,58451.0,445.68,446.28,445.31,446.15,58451.0
2023-06-15 14:40:00,445.93,446.8,445.86,446.66,40029.0,445.93,446.8,445.86,446.66,40029.0
2023-06-15 14:50:00,446.67,447.39,446.47,447.22,49751.0,446.67,447.39,446.47,447.22,49751.0
2023-06-15 15:00:00,447.33,447.66,445.64,446.45,89267.0,447.33,447.66,445.64,446.45,89267.0
2023-06-15 15:10:00,446.32,447.38,445.82,445.93,70876.0,446.32,447.38,445.82,445.93,70876.0
2023-06-15 15:20:00,445.71,446.49,445.1,446.36,73368.0,445.71,446.49,445.1,446.36,73368.0
2023-06-15 15:30:00,446.3,446.7,445.73,446.16,67337.0,446.3,446.7,445.73,446.16,67337.0
2023-06-15 15:40:00,446.23,446.46,445.32,446.05,73438.0,446.23,446.46,445.32,446.05,73438.0
2023-06-15 15:50:00,446.15,446.58,444.71,445.34,215580.0,446.15,446.58,444.71,445.34,215580.0
2023-06-16 09:30:00,445.71,447.51,442.72,445.15,801150.0,445.71,447.51,442.72,445.15,801150.0
2023-06-16 09:40:00,445.0,445.47,442.72,443.44,176549.0,445.0,445.47,442.72,443.44,176549.0
2023-06-16 09:50:00,443.58,443.6,440.92,441.39,113872.0,443.58,443.6,440.92,441.39,113872.0
2023-06-16 10:00:00,441.53,442.6,439.75,441.0,211261.0,441.53,442.6,439.75,441.0,211261.0
2023-06-16 10:10:00,440.89,440.98,439.0,439.59,150654.0,440.89,440.98,439.0,439.59,150654.0
2023-06-16 10:20:00,439.42,440.59,438.87,440.31,130547.0,439.42,440.59,438.87,440.31,130547.0
2023-06-16 10:30:00,440.23,441.7,440.03,441.02,198290.0,440.23,441.7,440.03,441.02,198290.0
2023-06-16 10:40:00,441.01,441.79,440.18,441.59,106777.0,441.01,441.79,440.18,441.59,106777.0
2023-06-16 10:50:00,441.65,442.35,438.86,438.96,179643.0,441.65,442.35,438.86,438.96,179643.0
2023-06-16 11:00:00,438.89,441.4,438.89,441.37,95656.0,438.89,441.4,438.89,441.37,95656.0
2023-06-16 11:10:00,441.24,441.91,439.57,439.66,75949.0,441.24,441.91,439.57,439.66,75949.0
2023-06-16 11:20:00,439.55,439.7,436.33,438.22,145896.0,439.55,439.7,436.33,438.22,145896.0
2023-06-16 11:30:00,438.02,438.6,436.97,437.58,94318.0,438.02,438.6,436.97,437.58,94318.0
2023-06-16 11:40:00,437.44,438.1,437.09,437.17,51239.0,437.44,438.1,437.09,437.17,51239.0
2023-06-16 11:50:00,437.1,438.74,436.74,438.44,70031.0,437.1,438.74,436.74,438.44,70031.0
2023-06-16 12:00:00,438.49,438.74,437.73,437.84,44650.0,438.49,438.74,437.73,437.84,44650.0
2023-06-16 12:10:00,437.87,438.21,437.3,437.52,41080.0,437.87,438.21,437.3,437.52,41080.0
2023-06-16 12:20:00,437.64,439.01,437.3,438.79,89713.0,437.64,439.01,437.3,438.79,89713.0
2023-06-16 12:30:00,439.08,439.25,438.22,438.52,59262.0,439.08,439.25,438.22,438.52,59262.0
2023-06-16 12:40:00,438.48,439.59,438.16,439.4,44895.0,438.48,439.59,438.16,439.4,44895.0
2023-06-16 12:50:00,439.17,439.99,438.15,438.15,152704.0,439.17,439.99,438.15,438.15,152704.0
2023-06-16 13:00:00,438.1,438.33,437.55,437.61,49557.0,438.1,438.33,437.55,437.61,49557.0
2023-06-16 13:10:00,437.52,437.64,436.6,436.74,78211.0,437.52,437.64,436.6,436.74,78211.0
2023-06-16 13:20:00,436.72,437.37,436.71,437.03,49289.0,436.72,437.37,436.71,437.03,49289.0
2023-06-16 13:30:00,436.97,437.82,436.65,437.49,55599.0,436.97,437.82,436.65,437.49,55599.0
2023-06-16 13:40:00,437.43,438.52,437.19,437.56,75969.0,437.43,438.52,437.19,437.56,75969.0
2023-06-16 13:50:00,437.47,438.31,437.3,438.21,63632.0,437.47,438.31,437.3,438.21,63632.0
2023-06-16 14:00:00,438.25,438.37,437.08,437.31,43995.0,438.25,438.37,437.08,437.31,43995.0
2023-06-16 14:10:00,437.36,437.88,436.7,436.94,39811.0,437.36,437.88,436.7,436.94,39811.0
2023-06-16 14:20:00,436.94,437.07,435.81,436.28,63582.0,436.94,437.07,435.81,436.28,63582.0
2023-06-16 14:30:00,436.33,436.35,435.48,435.62,65434.0,436.33,436.35,435.48,435.62,65434.0
2023-06-16 14:40:00,435.61,435.88,434.8,435.8,89811.0,435.61,435.88,434.8,435.8,89811.0
2023-06-16 14:50:00,435.76,436.13,434.56,434.69,66900.0,435.76,436.13,434.56,434.69,66900.0
2023-06-16 15:00:00,434.79,434.89,433.23,433.23,105992.0,434.79,434.89,433.23,433.23,105992.0
2023-06-16 15:10:00,433.3,433.33,431.94,432.69,119540.0,433.3,433.33,431.94,432.69,119540.0
2023-06-16 15:20:00,432.7,433.76,432.64,433.35,92220.0,432.7,433.76,432.64,433.35,92220.0
2023-06-16 15:30:00,433.4,435.44,433.3,434.55,112652.0,433.4,435.44,433.3,434.55,112652.0
2023-06-16 15:40:00,434.63,434.7,433.67,433.96,163456.0,434.63,434.7,433.67,433.96,163456.0
2023-06-16 15:50:00,433.96,433.97,430.9,431.95,504718.0,433.96,433.97,430.9,431.95,504718.0
2023-06-20 09:30:00,430.18,437.1,430.0,437.1,294570.0,430.18,437.1,430.0,437.1,294570.0
2023-06-20 09:40:00,437.13,440.0,437.05,438.1,262035.0,437.13,440.0,437.05,438.1,262035.0
2023-06-20 09:50:00,438.15,438.87,436.66,436.98,163876.0,438.15,438.87,436.66,436.98,163876.0
2023-06-20 10:00:00,436.85,437.31,434.79,435.47,110933.0,436.85,437.31,434.79,435.47,110933.0
2023-06-20 10:10:00,435.26,436.01,433.28,433.49,84228.0,435.26,436.01,433.28,433.49,84228.0
2023-06-20 10:20:00,433.37,433.59,431.73,432.13,83019.0,433.37,433.59,431.73,432.13,83019.0
2023-06-20 10:30:00,432.01,434.25,431.79,432.41,88088.0,432.01,434.25,431.79,432.41,88088.0
2023-06-20 10:40:00,432.22,435.45,432.04,434.38,95577.0,432.22,435.45,432.04,434.38,95577.0
2023-06-20 10:50:00,434.45,434.78,433.36,434.29,48776.0,434.45,434.78,433.36,434.29,48776.0
2023-06-20 11:00:00,434.38,434.53,432.42,433.49,48393.0,434.38,434.53,432.42,433.49,48393.0
2023-06-20 11:10:00,433.38,434.3,432.97,434.09,50505.0,433.38,434.3,432.97,434.09,50505.0
2023-06-20 11:20:00,434.15,434.5,433.21,434.5,38171.0,434.15,434.5,433.21,434.5,38171.0
2023-06-20 11:30:00,434.5,435.88,434.5,435.58,52334.0,434.5,435.88,434.5,435.58,52334.0
2023-06-20 11:40:00,435.68,435.99,434.32,434.75,48726.0,435.68,435.99,434.32,434.75,48726.0
2023-06-20 11:50:00,434.88,434.88,432.88,433.0,50280.0,434.88,434.88,432.88,433.0,50280.0
2023-06-20 12:00:00,432.94,433.55,432.58,432.93,32665.0,432.94,433.55,432.58,432.93,32665.0
2023-06-20 12:10:00,432.93,434.67,432.93,434.12,37691.0,432.93,434.67,432.93,434.12,37691.0
2023-06-20 12:20:00,434.25,436.38,434.22,436.29,63331.0,434.25,436.38,434.22,436.29,63331.0
2023-06-20 12:30:00,436.4,436.78,435.21,435.27,48530.0,436.4,436.78,435.21,435.27,48530.0
2023-06-20 12:40:00,435.31,435.58,434.54,435.16,56748.0,435.31,435.58,434.54,435.16,56748.0
2023-06-20 12:50:00,435.1,435.42,433.55,434.55,48608.0,435.1,435.42,433.55,434.55,48608.0
2023-06-20 13:00:00,434.52,434.61,433.47,434.0,33436.0,434.52,434.61,433.47,434.0,33436.0
2023-06-20 13:10:00,433.91,434.63,433.11,434.32,33651.0,433.91,434.63,433.11,434.32,33651.0
2023-06-20 13:20:00,434.42,435.03,434.21,434.29,40254.0,434.42,435.03,434.21,434.29,40254.0
2023-06-20 13:30:00,434.37,435.09,434.37,434.67,40733.0,434.37,435.09,434.37,434.67,40733.0
2023-06-20 13:40:00,434.69,435.12,434.6,434.66,25403.0,434.69,435.12,434.6,434.66,25403.0
2023-06-20 13:50:00,434.61,435.26,434.24,434.81,44235.0,434.61,435.26,434.24,434.81,44235.0
2023-06-20 14:00:00,434.77,435.26,434.49,434.75,23771.0,434.77,435.26,434.49,434.75,23771.0
2023-06-20 14:10:00,434.75,434.78,433.81,434.23,55667.0,434.75,434.78,433.81,434.23,55667.0
2023-06-20 14:20:00,434.36,435.36,434.29,435.25,39285.0,434.36,435.36,434.29,435.25,39285.0
2023-06-20 14:30:00,435.26,435.38,434.03,434.25,37176.0,435.26,435.38,434.03,434.25,37176.0
2023-06-20 14:40:00,434.09,434.19,433.62,434.04,24731.0,434.09,434.19,433.62,434.04,24731.0
2023-06-20 14:50:00,434.03,434.45,433.54,434.12,37929.0,434.03,434.45,433.54,434.12,37929.0
2023-06-20 15:00:00,434.12,434.75,433.81,434.75,31816.0,434.12,434.75,433.81,434.75,31816.0
2023-06-20 15:10:00,434.68,435.05,434.47,434.9,34284.0,434.68,435.05,434.47,434.9,34284.0
2023-06-20 15:20:00,434.93,435.04,434.46,434.99,26301.0,434.93,435.04,434.46,434.99,26301.0
2023-06-20 15:30:00,434.87,435.04,434.33,434.4,43908.0,434.87,435.04,434.33,434.4,43908.0
2023-06-20 15:40:00,434.35,435.05,434.15,435.0,51753.0,434.35,435.05,434.15,435.0,51753.0
2023-06-20 15:50:00,434.83,435.09,434.01,434.68,210868.0,434.83,435.09,434.01,434.68,210868.0
2023-06-21 09:30:00,432.71,434.03,429.57,432.61,158116.0,432.71,434.03,429.57,432.61,158116.0
2023-06-21 09:40:00,432.68,433.7,431.18,433.34,118570.0,432.68,433.7,431.18,433.34,118570.0
2023-06-21 09:50:00,433.44,434.55,432.8,433.24,145622.0,433.44,434.55,432.8,433.24,145622.0
2023-06-21 10:00:00,433.05,433.25,429.76,429.78,122001.0,433.05,433.25,429.76,429.78,122001.0
2023-06-21 10:10:00,430.0,431.43,428.79,430.52,107024.0,430.0,431.43,428.79,430.52,107024.0
2023-06-21 10:20:00,430.29,431.81,429.9,431.33,59000.0,430.29,431.81,429.9,431.33,59000.0
2023-06-21 10:30:00,431.34,432.28,430.14,430.99,55279.0,431.34,432.28,430.14,430.99,55279.0
2023-06-21 10:40:00,431.31,431.7,428.22,428.68,77692.0,431.31,431.7,428.22,428.68,77692.0
2023-06-21 10:50:00,428.82,429.36,427.64,428.16,53702.0,428.82,429.36,427.64,428.16,53702.0
2023-06-21 11:00:00,428.31,428.49,425.23,425.67,107213.0,428.31,428.49,425.23,425.67,107213.0
2023-06-21 11:10:00,425.49,425.78,424.13,425.31,117089.0,425.49,425.78,424.13,425.31,117089.0
2023-06-21 11:20:00,425.43,427.11,425.43,425.84,111597.0,425.43,427.11,425.43,425.84,111597.0
2023-06-21 11:30:00,425.93,425.93,424.79,425.36,70794.0,425.93,425.93,424.79,425.36,70794.0
2023-06-21 11:40:00,425.44,426.19,424.54,426.19,74205.0,425.44,426.19,424.54,426.19,74205.0
2023-06-21 11:50:00,426.29,426.74,423.45,423.57,60426.0,426.29,426.74,423.45,423.57,60426.0
2023-06-21 12:00:00,423.7,425.31,422.54,424.94,96500.0,423.7,425.31,422.54,424.94,96500.0
2023-06-21 12:10:00,424.78,425.2,424.19,424.81,44169.0,424.78,425.2,424.19,424.81,44169.0
2023-06-21 12:20:00,424.89,425.26,423.8,423.96,50149.0,424.89,425.26,423.8,423.96,50149.0
2023-06-21 12:30:00,424.13,424.25,423.29,423.47,50795.0,424.13,424.25,423.29,423.47,50795.0
2023-06-21 12:40:00,423.53,423.67,422.77,423.21,52771.0,423.53,423.67,422.77,423.21,52771.0
2023-06-21 12:50:00,423.21,423.62,422.74,423.16,43065.0,423.21,423.62,422.74,423.16,43065.0
2023-06-21 13:00:00,423.14,424.81,422.87,424.52,33363.0,423.14,424.81,422.87,424.52,33363.0
2023-06-21 13:10:00,424.59,424.79,424.09,424.46,20063.0,424.59,424.79,424.09,424.46,20063.0
2023-06-21 13:20:00,424.47,424.57,423.84,424.16,27887.0,424.47,424.57,423.84,424.16,27887.0
2023-06-21 13:30:00,424.14,425.0,423.84,424.83,32474.0,424.14,425.0,423.84,424.83,32474.0
2023-06-21 13:40:00,424.9,425.46,424.14,425.0,49241.0,424.9,425.46,424.14,425.0,49241.0
2023-06-21 13:50:00,425.06,425.69,424.82,425.58,43767.0,425.06,425.69,424.82,425.58,43767.0
2023-06-21 14:00:00,425.59,425.81,424.84,425.81,37821.0,425.59,425.81,424.84,425.81,37821.0
2023-06-21 14:10:00,425.72,426.95,425.65,426.61,83397.0,425.72,426.95,425.65,426.61,83397.0
2023-06-21 14:20:00,426.55,427.0,425.95,426.84,35396.0,426.55,427.0,425.95,426.84,35396.0
2023-06-21 14:30:00,426.88,427.11,426.31,426.54,27304.0,426.88,427.11,426.31,426.54,27304.0
2023-06-21 14:40:00,426.63,426.68,425.44,425.6,31642.0,426.63,426.68,425.44,425.6,31642.0
2023-06-21 14:50:00,425.68,426.76,425.68,426.61,27341.0,425.68,426.76,425.68,426.61,27341.0
2023-06-21 15:00:00,426.6,426.72,425.68,426.72,25674.0,426.6,426.72,425.68,426.72,25674.0
2023-06-21 15:10:00,426.75,427.27,426.55,426.99,36157.0,426.75,427.27,426.55,426.99,36157.0
2023-06-21 15:20:00,427.01,427.15,426.4,426.41,35110.0,427.01,427.15,426.4,426.41,35110.0
2023-06-21 15:30:00,426.52,426.58,425.1,425.39,57453.0,426.52,426.58,425.1,425.39,57453.0
2023-06-21 15:40:00,425.33,425.71,425.13,425.46,53972.0,425.33,425.71,425.13,425.46,53972.0
2023-06-21 15:50:00,425.46,425.46,424.11,424.41,186347.0,425.46,425.46,424.11,424.41,186347.0
2023-06-22 09:30:00,422.55,423.83,419.32,423.2,141524.0,422.55,423.83,419.32,423.2,141524.0
2023-06-22 09:40:00,423.0,424.71,422.0,423.95,104546.0,423.0,424.71,422.0,423.95,104546.0
2023-06-22 09:50:00,423.81,424.61,422.7,423.04,87142.0,423.81,424.61,422.7,423.04,87142.0
2023-06-22 10:00:00,423.21,424.62,420.54,420.9,136796.0,423.21,424.62,420.54,420.9,136796.0
2023-06-22 10:10:00,420.86,423.15,420.35,421.89,103149.0,420.86,423.15,420.35,421.89,103149.0
2023-06-22 10:20:00,421.79,423.31,420.96,422.55,84474.0,421.79,423.31,420.96,422.55,84474.0
2023-06-22 10:30:00,422.55,422.66,420.2,420.31,79289.0,422.55,422.66,420.2,420.31,79289.0
2023-06-22 10:40:00,420.28,420.65,419.23,420.4,127564.0,420.28,420.65,419.23,420.4,127564.0
2023-06-22 10:50:00,420.39,420.97,418.92,419.71,64732.0,420.39,420.97,418.92,419.71,64732.0
2023-06-22 11:00:00,419.74,421.42,419.54,420.61,76727.0,419.74,421.42,419.54,420.61,76727.0
2023-06-22 11:10:00,420.74,421.42,419.96,420.05,77004.0,420.74,421.42,419.96,420.05,77004.0
2023-06-22 11:20:00,420.22,420.61,419.26,419.7,66457.0,420.22,420.61,419.26,419.7,66457.0
2023-06-22 11:30:00,419.57,421.01,419.34,420.7,40945.0,419.57,421.01,419.34,420.7,40945.0
2023-06-22 11:40:00,420.66,421.56,420.26,420.83,136950.0,420.66,421.56,420.26,420.83,136950.0
2023-06-22 11:50:00,420.82,421.22,420.36,420.58,56475.0,420.82,421.22,420.36,420.58,56475.0
2023-06-22 12:00:00,420.59,420.61,419.56,419.83,60228.0,420.59,420.61,419.56,419.83,60228.0
2023-06-22 12:10:00,419.88,420.43,419.69,420.04,65209.0,419.88,420.43,419.69,420.04,65209.0
2023-06-22 12:20:00,420.03,420.86,419.79,419.85,44154.0,420.03,420.86,419.79,419.85,44154.0
2023-06-22 12:30:00,419.94,420.6,419.67,420.01,49736.0,419.94,420.6,419.67,420.01,49736.0
2023-06-22 12:40:00,420.02,420.95,420.02,420.14,45046.0,420.02,420.95,420.02,420.14,45046.0
2023-06-22 12:50:00,420.17,420.72,419.65,420.57,44829.0,420.17,420.72,419.65,420.57,44829.0
2023-06-22 13:00:00,420.61,420.61,418.68,419.63,58947.0,420.61,420.61,418.68,419.63,58947.0
2023-06-22 13:10:00,419.77,420.06,418.98,419.69,41958.0,419.77,420.06,418.98,419.69,41958.0
2023-06-22 13:20:00,419.68,420.74,419.58,420.69,29819.0,419.68,420.74,419.58,420.69,29819.0
2023-06-22 13:30:00,420.73,420.97,420.11,420.6,31634.0,420.73,420.97,420.11,420.6,31634.0
2023-06-22 13:40:00,420.59,421.05,420.43,420.67,28407.0,420.59,421.05,420.43,420.67,28407.0
2023-06-22 13:50:00,420.62,421.11,420.48,420.88,27672.0,420.62,421.11,420.48,420.88,27672.0
2023-06-22 14:00:00,421.0,421.1,420.57,420.63,38169.0,421.0,421.1,420.57,420.63,38169.0
2023-06-22 14:10:00,420.61,421.75,420.46,421.26,53525.0,420.61,421.75,420.46,421.26,53525.0
2023-06-22 14:20:00,421.38,422.01,420.81,420.83,32186.0,421.38,422.01,420.81,420.83,32186.0
2023-06-22 14:30:00,420.91,421.61,420.41,420.74,27881.0,420.91,421.61,420.41,420.74,27881.0
2023-06-22 14:40:00,420.81,421.26,420.81,421.18,16414.0,420.81,421.26,420.81,421.18,16414.0
2023-06-22 14:50:00,421.14,421.79,420.95,421.3,45313.0,421.14,421.79,420.95,421.3,45313.0
2023-06-22 15:00:00,421.4,421.43,420.41,420.47,38604.0,421.4,421.43,420.41,420.47,38604.0
2023-06-22 15:10:00,420.49,420.85,420.15,420.38,93054.0,420.49,420.85,420.15,420.38,93054.0
2023-06-22 15:20:00,420.4,420.65,419.5,419.54,53762.0,420.4,420.65,419.5,419.54,53762.0
2023-06-22 15:30:00,419.5,420.29,419.5,420.05,77900.0,419.5,420.29,419.5,420.05,77900.0
2023-06-22 15:40:00,420.05,420.92,419.89,420.53,96841.0,420.05,420.92,419.89,420.53,96841.0
2023-06-22 15:50:00,420.63,422.69,420.59,422.49,252088.0,420.63,422.69,420.59,422.49,252088.0
2023-06-23 09:30:00,418.37,425.6,417.73,425.6,272704.0,418.37,425.6,417.73,425.6,272704.0
2023-06-23 09:40:00,425.56,425.82,421.38,422.38,200066.0,425.56,425.82,421.38,422.38,200066.0
2023-06-23 09:50:00,422.52,424.27,420.94,423.08,119287.0,422.52,424.27,420.94,423.08,119287.0
2023-06-23 10:00:00,423.08,423.36,420.26,421.41,91537.0,423.08,423.36,420.26,421.41,91537.0
2023-06-23 10:10:00,421.25,421.62,419.52,421.35,108070.0,421.25,421.62,419.52,421.35,108070.0
2023-06-23 10:20:00,421.43,421.79,419.02,420.19,64586.0,421.43,421.79,419.02,420.19,64586.0
2023-06-23 10:30:00,420.35,421.63,420.05,421.63,56754.0,420.35,421.63,420.05,421.63,56754.0
2023-06-23 10:40:00,421.59,421.59,419.09,419.77,64955.0,421.59,421.59,419.09,419.77,64955.0
2023-06-23 10:50:00,419.68,420.0,418.39,419.77,79271.0,419.68,420.0,418.39,419.77,79271.0
2023-06-23 11:00:00,419.89,420.3,418.68,419.96,47426.0,419.89,420.3,418.68,419.96,47426.0
2023-06-23 11:10:00,419.87,420.36,419.6,420.05,63334.0,419.87,420.36,419.6,420.05,63334.0
2023-06-23 11:20:00,420.04,420.13,418.32,418.72,66210.0,420.04,420.13,418.32,418.72,66210.0
2023-06-23 11:30:00,418.87,419.55,417.89,419.05,39642.0,418.87,419.55,417.89,419.05,39642.0
2023-06-23 11:40:00,418.96,419.75,418.71,419.16,40001.0,418.96,419.75,418.71,419.16,40001.0
2023-06-23 11:50:00,419.3,420.03,419.17,419.94,47009.0,419.3,420.03,419.17,419.94,47009.0
2023-06-23 12:00:00,419.92,420.68,419.57,420.13,33175.0,419.92,420.68,419.57,420.13,33175.0
2023-06-23 12:10:00,420.11,421.7,419.71,421.68,28173.0,420.11,421.7,419.71,421.68,28173.0
2023-06-23 12:20:00,421.81,422.29,421.35,422.29,42912.0,421.81,422.29,421.35,422.29,42912.0
2023-06-23 12:30:00,422.29,422.51,421.26,421.66,45944.0,422.29,422.51,421.26,421.66,45944.0
2023-06-23 12:40:00,421.7,422.02,421.09,421.78,33748.0,421.7,422.02,421.09,421.78,33748.0
2023-06-23 12:50:00,421.68,421.69,420.62,420.81,25059.0,421.68,421.69,420.62,420.81,25059.0
2023-06-23 13:00:00,421.06,422.17,420.91,422.17,21419.0,421.06,422.17,420.91,422.17,21419.0
2023-06-23 13:10:00,422.24,422.87,421.81,422.8,57082.0,422.24,422.87,421.81,422.8,57082.0
2023-06-23 13:20:00,422.86,423.2,421.96,422.06,44660.0,422.86,423.2,421.96,422.06,44660.0
2023-06-23 13:30:00,422.13,422.19,421.19,421.54,41056.0,422.13,422.19,421.19,421.54,41056.0
2023-06-23 13:40:00,421.5,421.65,420.09,420.21,41170.0,421.5,421.65,420.09,420.21,41170.0
2023-06-23 13:50:00,420.08,420.87,419.96,420.01,29326.0,420.08,420.87,419.96,420.01,29326.0
2023-06-23 14:00:00,419.98,420.72,419.89,420.71,30759.0,419.98,420.72,419.89,420.71,30759.0
2023-06-23 14:10:00,420.77,420.92,420.23,420.24,18282.0,420.77,420.92,420.23,420.24,18282.0
2023-06-23 14:20:00,420.23,420.66,419.83,420.33,29332.0,420.23,420.66,419.83,420.33,29332.0
2023-06-23 14:30:00,420.25,420.48,419.8,420.36,34497.0,420.25,420.48,419.8,420.36,34497.0
2023-06-23 14:40:00,420.28,420.63,419.25,419.83,44411.0,420.28,420.63,419.25,419.83,44411.0
2023-06-23 14:50:00,419.92,420.53,419.63,420.25,52793.0,419.92,420.53,419.63,420.25,52793.0
2023-06-23 15:00:00,420.19,421.01,419.76,421.0,37380.0,420.19,421.01,419.76,421.0,37380.0
2023-06-23 15:10:00,421.05,421.43,420.69,421.21,49343.0,421.05,421.43,420.69,421.21,49343.0
2023-06-23 15:20:00,421.28,421.39,420.28,420.39,38743.0,421.28,421.39,420.28,420.39,38743.0
2023-06-23 15:30:00,420.47,420.8,419.72,419.95,56458.0,420.47,420.8,419.72,419.95,56458.0
2023-06-23 15:40:00,420.0,420.58,419.71,420.25,62957.0,420.0,420.58,419.71,420.25,62957.0
2023-06-23 15:50:00,420.19,425.78,419.9,423.91,561354.0,420.19,425.78,419.9,423.91,561354.0
2023-06-26 09:30:00,422.35,428.57,421.17,428.2,210433.0,422.35,428.57,421.17,428.2,210433.0
2023-06-26 09:40:00,428.21,430.96,428.14,428.9,202617.0,428.21,430.96,428.14,428.9,202617.0
2023-06-26 09:50:00,429.06,429.06,425.44,426.13,144408.0,429.06,429.06,425.44,426.13,144408.0
2023-06-26 10:00:00,425.86,427.79,425.86,426.58,77241.0,425.86,427.79,425.86,426.58,77241.0
2023-06-26 10:10:00,426.67,427.23,425.23,425.32,44885.0,426.67,427.23,425.23,425.32,44885.0
2023-06-26 10:20:00,425.26,426.18,424.69,425.9,56399.0,425.26,426.18,424.69,425.9,56399.0
2023-06-26 10:30:00,425.9,426.48,423.16,423.32,55467.0,425.9,426.48,423.16,423.32,55467.0
2023-06-26 10:40:00,423.2,423.64,422.47,423.39,58855.0,423.2,423.64,422.47,423.39,58855.0
2023-06-26 10:50:00,423.36,423.99,422.34,422.41,53042.0,423.36,423.99,422.34,422.41,53042.0
2023-06-26 11:00:00,422.62,422.67,420.94,421.13,55605.0,422.62,422.67,420.94,421.13,55605.0
2023-06-26 11:10:00,420.99,421.52,419.14,419.26,57219.0,420.99,421.52,419.14,419.26,57219.0
2023-06-26 11:20:00,419.25,420.86,418.83,420.02,110418.0,419.25,420.86,418.83,420.02,110418.0
2023-06-26 11:30:00,419.8,421.03,419.36,420.83,52306.0,419.8,421.03,419.36,420.83,52306.0
2023-06-26 11:40:00,420.5,420.7,419.07,420.1,52813.0,420.5,420.7,419.07,420.1,52813.0
2023-06-26 11:50:00,420.18,420.86,419.97,420.75,60866.0,420.18,420.86,419.97,420.75,60866.0
2023-06-26 12:00:00,420.66,420.66,418.63,418.8,34175.0,420.66,420.66,418.63,418.8,34175.0
2023-06-26 12:10:00,418.68,419.44,418.45,418.83,56077.0,418.68,419.44,418.45,418.83,56077.0
2023-06-26 12:20:00,418.71,419.23,418.19,418.33,31058.0,418.71,419.23,418.19,418.33,31058.0
2023-06-26 12:30:00,418.19,418.23,415.76,416.08,79804.0,418.19,418.23,415.76,416.08,79804.0
2023-06-26 12:40:00,416.03,416.53,414.9,415.83,51568.0,416.03,416.53,414.9,415.83,51568.0
2023-06-26 12:50:00,415.9,417.65,415.88,417.33,58104.0,415.9,417.65,415.88,417.33,58104.0
2023-06-26 13:00:00,417.38,418.21,417.08,417.67,35633.0,417.38,418.21,417.08,417.67,35633.0
2023-06-26 13:10:00,417.8,418.19,417.14,417.36,33631.0,417.8,418.19,417.14,417.36,33631.0
2023-06-26 13:20:00,417.35,418.75,416.6,418.48,53050.0,417.35,418.75,416.6,418.48,53050.0
2023-06-26 13:30:00,418.34,418.87,417.8,418.13,48231.0,418.34,418.87,417.8,418.13,48231.0
2023-06-26 13:40:00,418.07,418.56,417.56,418.35,39565.0,418.07,418.56,417.56,418.35,39565.0
2023-06-26 13:50:00,418.31,418.57,417.71,417.94,38493.0,418.31,418.57,417.71,417.94,38493.0
2023-06-26 14:00:00,417.93,419.25,417.57,418.89,42654.0,417.93,419.25,417.57,418.89,42654.0
2023-06-26 14:10:00,418.8,419.8,418.62,419.52,45032.0,418.8,419.8,418.62,419.52,45032.0
2023-06-26 14:20:00,419.36,419.41,417.62,418.04,54847.0,419.36,419.41,417.62,418.04,54847.0
2023-06-26 14:30:00,417.97,419.53,417.97,419.53,41150.0,417.97,419.53,417.97,419.53,41150.0
2023-06-26 14:40:00,419.56,419.8,419.11,419.41,39527.0,419.56,419.8,419.11,419.41,39527.0
2023-06-26 14:50:00,419.56,419.56,418.87,419.31,19151.0,419.56,419.56,418.87,419.31,19151.0
2023-06-26 15:00:00,419.34,419.78,419.0,419.78,53030.0,419.34,419.78,419.0,419.78,53030.0
2023-06-26 15:10:00,419.68,419.8,418.97,419.07,37157.0,419.68,419.8,418.97,419.07,37157.0
2023-06-26 15:20:00,419.15,419.22,417.89,418.25,51788.0,419.15,419.22,417.89,418.25,51788.0
2023-06-26 15:30:00,418.31,418.99,417.96,418.5,72855.0,418.31,418.99,417.96,418.5,72855.0
2023-06-26 15:40:00,418.5,418.72,416.0,416.52,97294.0,418.5,418.72,416.0,416.52,97294.0
2023-06-26 15:50:00,416.37,416.37,415.57,415.88,228277.0,416.37,416.37,415.57,415.88,228277.0
2023-06-27 09:30:00,417.39,419.49,416.0,418.48,127813.0,417.39,419.49,416.0,418.48,127813.0
2023-06-27 09:40:00,418.48,419.12,416.68,417.72,146029.0,418.48,419.12,416.68,417.72,146029.0
2023-06-27 09:50:00,417.62,418.19,415.33,417.54,100869.0,417.62,418.19,415.33,417.54,100869.0
2023-06-27 10:00:00,417.55,420.38,417.42,418.5,118900.0,417.55,420.38,417.42,418.5,118900.0
2023-06-27 10:10:00,418.45,418.73,415.73,416.81,78018.0,418.45,418.73,415.73,416.81,78018.0
2023-06-27 10:20:00,417.1,418.65,416.19,417.73,74045.0,417.1,418.65,416.19,417.73,74045.0
2023-06-27 10:30:00,417.57,418.25,416.39,416.53,43698.0,417.57,418.25,416.39,416.53,43698.0
2023-06-27 10:40:00,416.63,416.64,415.1,415.92,59922.0,416.63,416.64,415.1,415.92,59922.0
2023-06-27 10:50:00,416.0,416.44,413.81,413.91,122018.0,416.0,416.44,413.81,413.91,122018.0
2023-06-27 11:00:00,413.97,414.41,411.8,411.87,108542.0,413.97,414.41,411.8,411.87,108542.0
2023-06-27 11:10:00,411.91,413.35,411.5,413.35,123379.0,411.91,413.35,411.5,413.35,123379.0
2023-06-27 11:20:00,413.3,415.18,413.24,414.91,79210.0,413.3,415.18,413.24,414.91,79210.0
2023-06-27 11:30:00,415.0,415.6,414.66,415.03,60320.0,415.0,415.6,414.66,415.03,60320.0
2023-06-27 11:40:00,415.22,416.03,414.96,415.85,48928.0,415.22,416.03,414.96,415.85,48928.0
2023-06-27 11:50:00,415.89,416.93,415.64,416.74,64405.0,415.89,416.93,415.64,416.74,64405.0
2023-06-27 12:00:00,416.74,417.5,416.72,416.81,47204.0,416.74,417.5,416.72,416.81,47204.0
2023-06-27 12:10:00,416.8,417.95,416.3,417.94,65931.0,416.8,417.95,416.3,417.94,65931.0
2023-06-27 12:20:00,417.84,418.78,417.51,417.76,61415.0,417.84,418.78,417.51,417.76,61415.0
2023-06-27 12:30:00,417.81,418.21,416.88,417.2,47100.0,417.81,418.21,416.88,417.2,47100.0
2023-06-27 12:40:00,417.14,418.15,417.08,417.66,29090.0,417.14,418.15,417.08,417.66,29090.0
2023-06-27 12:50:00,417.58,418.5,417.48,418.29,50565.0,417.58,418.5,417.48,418.29,50565.0
2023-06-27 13:00:00,418.19,418.72,417.75,418.58,35905.0,418.19,418.72,417.75,418.58,35905.0
2023-06-27 13:10:00,418.5,419.46,418.33,418.55,43845.0,418.5,419.46,418.33,418.55,43845.0
2023-06-27 13:20:00,418.59,419.39,418.27,418.91,30206.0,418.59,419.39,418.27,418.91,30206.0
2023-06-27 13:30:00,418.78,419.58,418.78,419.46,36305.0,418.78,419.58,418.78,419.46,36305.0
2023-06-27 13:40:00,419.46,420.77,419.46,420.64,55006.0,419.46,420.77,419.46,420.64,55006.0
2023-06-27 13:50:00,420.55,420.74,419.98,420.23,33088.0,420.55,420.74,419.98,420.23,33088.0
2023-06-27 14:00:00,420.35,420.49,419.89,420.06,38448.0,420.35,420.49,419.89,420.06,38448.0
2023-06-27 14:10:00,420.11,420.88,419.88,420.54,37679.0,420.11,420.88,419.88,420.54,37679.0
2023-06-27 14:20:00,420.49,420.56,419.29,420.06,58700.0,420.49,420.56,419.29,420.06,58700.0
2023-06-27 14:30:00,420.09,420.52,419.78,419.84,30096.0,420.09,420.52,419.78,419.84,30096.0
2023-06-27 14:40:00,419.77,419.95,419.36,419.78,50153.0,419.77,419.95,419.36,419.78,50153.0
2023-06-27 14:50:00,419.71,420.31,418.94,419.12,57136.0,419.71,420.31,418.94,419.12,57136.0
2023-06-27 15:00:00,419.12,419.81,419.0,419.66,33846.0,419.12,419.81,419.0,419.66,33846.0
2023-06-27 15:10:00,419.55,419.86,419.02,419.09,42524.0,419.55,419.86,419.02,419.09,42524.0
2023-06-27 15:20:00,419.13,419.31,418.88,419.19,40918.0,419.13,419.31,418.88,419.19,40918.0
2023-06-27 15:30:00,419.21,419.25,417.87,418.18,97108.0,419.21,419.25,417.87,418.18,97108.0
2023-06-27 15:40:00,418.26,418.96,418.2,418.83,64050.0,418.26,418.96,418.2,418.83,64050.0
2023-06-27 15:50:00,418.79,418.88,416.7,417.08,216172.0,418.79,418.88,416.7,417.08,216172.0
2023-06-28 09:30:00,423.1,431.84,422.89,426.63,639255.0,423.1,431.84,422.89,426.63,639255.0
2023-06-28 09:40:00,426.66,429.1,424.62,426.95,265124.0,426.66,429.1,424.62,426.95,265124.0
2023-06-28 09:50:00,426.9,429.89,425.69,429.42,182223.0,426.9,429.89,425.69,429.42,182223.0
2023-06-28 10:00:00,429.41,430.34,426.5,427.75,161270.0,429.41,430.34,426.5,427.75,161270.0
2023-06-28 10:10:00,427.75,431.77,427.62,431.7,172259.0,427.75,431.77,427.62,431.7,172259.0
2023-06-28 10:20:00,431.75,432.62,429.44,431.0,139990.0,431.75,432.62,429.44,431.0,139990.0
2023-06-28 10:30:00,431.24,432.23,429.83,431.64,90850.0,431.24,432.23,429.83,431.64,90850.0
2023-06-28 10:40:00,431.63,432.86,431.44,432.29,77933.0,431.63,432.86,431.44,432.29,77933.0
2023-06-28 10:50:00,432.29,433.86,431.16,433.0,137530.0,432.29,433.86,431.16,433.0,137530.0
2023-06-28 11:00:00,432.92,434.2,432.75,433.04,84715.0,432.92,434.2,432.75,433.04,84715.0
2023-06-28 11:10:00,433.02,433.15,431.1,432.89,114243.0,433.02,433.15,431.1,432.89,114243.0
2023-06-28 11:20:00,432.77,434.28,432.5,434.23,156340.0,432.77,434.28,432.5,434.23,156340.0
2023-06-28 11:30:00,434.34,435.33,433.6,434.67,132636.0,434.34,435.33,433.6,434.67,132636.0
2023-06-28 11:40:00,434.5,435.62,434.15,435.25,92349.0,434.5,435.62,434.15,435.25,92349.0
2023-06-28 11:50:00,435.26,436.04,434.68,435.89,64839.0,435.26,436.04,434.68,435.89,64839.0
2023-06-28 12:00:00,435.95,436.22,434.84,435.89,72987.0,435.95,436.22,434.84,435.89,72987.0
2023-06-28 12:10:00,435.8,437.3,435.79,436.68,107101.0,435.8,437.3,435.79,436.68,107101.0
2023-06-28 12:20:00,436.76,436.78,433.43,433.62,129286.0,436.76,436.78,433.43,433.62,129286.0
2023-06-28 12:30:00,433.74,434.42,432.52,432.79,103299.0,433.74,434.42,432.52,432.79,103299.0
2023-06-28 12:40:00,432.82,433.55,430.87,431.76,110084.0,432.82,433.55,430.87,431.76,110084.0
2023-06-28 12:50:00,432.02,432.82,430.7,431.76,97181.0,432.02,432.82,430.7,431.76,97181.0
2023-06-28 13:00:00,431.88,432.64,431.35,432.11,44385.0,431.88,432.64,431.35,432.11,44385.0
2023-06-28 13:10:00,431.93,432.25,431.4,431.47,32033.0,431.93,432.25,431.4,431.47,32033.0
2023-06-28 13:20:00,431.55,433.74,431.54,433.68,83419.0,431.55,433.74,431.54,433.68,83419.0
2023-06-28 13:30:00,433.77,434.0,432.96,433.33,56921.0,433.77,434.0,432.96,433.33,56921.0
2023-06-28 13:40:00,433.18,433.35,431.89,432.06,42296.0,433.18,433.35,431.89,432.06,42296.0
2023-06-28 13:50:00,431.92,432.99,431.54,432.1,39209.0,431.92,432.99,431.54,432.1,39209.0
2023-06-28 14:00:00,432.13,433.91,431.87,433.3,52672.0,432.13,433.91,431.87,433.3,52672.0
2023-06-28 14:10:00,433.43,434.19,433.21,433.38,34649.0,433.43,434.19,433.21,433.38,34649.0
2023-06-28 14:20:00,433.18,433.7,432.65,433.11,47547.0,433.18,433.7,432.65,433.11,47547.0
2023-06-28 14:30:00,433.15,433.18,431.83,432.15,50047.0,433.15,433.18,431.83,432.15,50047.0
2023-06-28 14:40:00,432.1,432.7,431.56,432.27,34435.0,432.1,432.7,431.56,432.27,34435.0
2023-06-28 14:50:00,432.3,433.25,432.13,433.1,80374.0,432.3,433.25,432.13,433.1,80374.0
2023-06-28 15:00:00,433.16,433.16,431.91,432.36,104183.0,433.16,433.16,431.91,432.36,104183.0
2023-06-28 15:10:00,432.3,432.62,431.91,432.26,92756.0,432.3,432.62,431.91,432.26,92756.0
2023-06-28 15:20:00,432.35,432.82,431.75,432.16,92670.0,432.35,432.82,431.75,432.16,92670.0
2023-06-28 15:30:00,432.15,433.09,431.82,431.9,131710.0,432.15,433.09,431.82,431.9,131710.0
2023-06-28 15:40:00,431.89,432.12,430.58,430.93,224290.0,431.89,432.12,430.58,430.93,224290.0
2023-06-28 15:50:00,430.88,430.93,428.16,430.1,625850.0,430.88,430.93,428.16,430.1,625850.0
2023-06-29 09:30:00,434.17,437.85,430.41,430.42,462192.0,434.17,437.85,430.41,430.42,462192.0
2023-06-29 09:40:00,430.79,433.43,429.12,432.94,212454.0,430.79,433.43,429.12,432.94,212454.0
2023-06-29 09:50:00,432.88,433.4,430.78,432.22,108328.0,432.88,433.4,430.78,432.22,108328.0
2023-06-29 10:00:00,432.5,433.22,428.47,429.61,128709.0,432.5,433.22,428.47,429.61,128709.0
2023-06-29 10:10:00,429.5,431.8,428.24,430.91,140138.0,429.5,431.8,428.24,430.91,140138.0
2023-06-29 10:20:00,430.91,433.14,430.88,431.2,92925.0,430.91,433.14,430.88,431.2,92925.0
2023-06-29 10:30:00,431.42,431.42,429.71,430.49,65896.0,431.42,431.42,429.71,430.49,65896.0
2023-06-29 10:40:00,430.34,432.01,429.54,430.96,89221.0,430.34,432.01,429.54,430.96,89221.0
2023-06-29 10:50:00,430.87,432.35,430.44,431.76,89931.0,430.87,432.35,430.44,431.76,89931.0
2023-06-29 11:00:00,431.54,432.49,430.38,432.4,63097.0,431.54,432.49,430.38,432.4,63097.0
2023-06-29 11:10:00,432.29,433.6,432.12,433.46,94798.0,432.29,433.6,432.12,433.46,94798.0
2023-06-29 11:20:00,433.15,433.62,432.5,433.27,71105.0,433.15,433.62,432.5,433.27,71105.0
2023-06-29 11:30:00,433.17,433.68,432.05,432.38,58647.0,433.17,433.68,432.05,432.38,58647.0
2023-06-29 11:40:00,432.08,432.52,431.17,431.5,65775.0,432.08,432.52,431.17,431.5,65775.0
2023-06-29 11:50:00,431.47,432.48,431.44,432.23,58548.0,431.47,432.48,431.44,432.23,58548.0
2023-06-29 12:00:00,432.3,432.68,430.25,431.43,57199.0,432.3,432.68,430.25,431.43,57199.0
2023-06-29 12:10:00,431.54,431.99,431.05,431.21,54825.0,431.54,431.99,431.05,431.21,54825.0
2023-06-29 12:20:00,431.21,432.0,430.88,431.13,32043.0,431.21,432.0,430.88,431.13,32043.0
2023-06-29 12:30:00,431.01,431.45,430.37,430.5,25628.0,431.01,431.45,430.37,430.5,25628.0
2023-06-29 12:40:00,430.49,431.5,430.26,430.55,31489.0,430.49,431.5,430.26,430.55,31489.0
2023-06-29 12:50:00,430.52,430.52,428.77,429.11,76343.0,430.52,430.52,428.77,429.11,76343.0
2023-06-29 13:00:00,429.07,429.82,428.7,429.82,42574.0,429.07,429.82,428.7,429.82,42574.0
2023-06-29 13:10:00,429.82,430.41,429.72,430.13,29753.0,429.82,430.41,429.72,430.13,29753.0
2023-06-29 13:20:00,430.04,430.82,430.03,430.06,46059.0,430.04,430.82,430.03,430.06,46059.0
2023-06-29 13:30:00,430.01,430.09,429.3,429.53,41012.0,430.01,430.09,429.3,429.53,41012.0
2023-06-29 13:40:00,429.54,430.0,429.25,429.66,23020.0,429.54,430.0,429.25,429.66,23020.0
2023-06-29 13:50:00,429.76,430.41,429.01,429.01,35661.0,429.76,430.41,429.01,429.01,35661.0
2023-06-29 14:00:00,429.09,429.09,428.16,428.28,47848.0,429.09,429.09,428.16,428.28,47848.0
2023-06-29 14:10:00,428.28,428.84,428.24,428.74,64825.0,428.28,428.84,428.24,428.74,64825.0
2023-06-29 14:20:00,428.73,429.02,427.88,428.4,70045.0,428.73,429.02,427.88,428.4,70045.0
2023-06-29 14:30:00,428.37,428.37,427.12,427.63,55333.0,428.37,428.37,427.12,427.63,55333.0
2023-06-29 14:40:00,427.58,427.58,426.78,426.98,56660.0,427.58,427.58,426.78,426.98,56660.0
2023-06-29 14:50:00,427.13,427.38,426.15,427.38,67741.0,427.13,427.38,426.15,427.38,67741.0
2023-06-29 15:00:00,427.3,428.38,427.06,427.06,68968.0,427.3,428.38,427.06,427.06,68968.0
2023-06-29 15:10:00,427.15,427.53,426.73,426.88,29890.0,427.15,427.53,426.73,426.88,29890.0
2023-06-29 15:20:00,426.96,427.21,426.48,427.04,34489.0,426.96,427.21,426.48,427.04,34489.0
2023-06-29 15:30:00,427.05,427.7,426.69,426.87,38957.0,427.05,427.7,426.69,426.87,38957.0
2023-06-29 15:40:00,426.74,427.41,426.6,427.16,58432.0,426.74,427.41,426.6,427.16,58432.0
2023-06-29 15:50:00,427.16,428.37,427.0,428.3,189721.0,427.16,428.37,427.0,428.3,189721.0
2023-06-30 09:30:00,431.27,433.3,431.1,432.67,184821.0,431.27,433.3,431.1,432.67,184821.0
2023-06-30 09:40:00,432.48,437.1,432.48,437.03,249398.0,432.48,437.1,432.48,437.03,249398.0
2023-06-30 09:50:00,437.04,438.55,436.22,438.39,248041.0,437.04,438.55,436.22,438.39,248041.0
2023-06-30 10:00:00,438.56,440.0,438.08,439.64,266975.0,438.56,440.0,438.08,439.64,266975.0
2023-06-30 10:10:00,439.76,442.36,439.25,442.36,291517.0,439.76,442.36,439.25,442.36,291517.0
2023-06-30 10:20:00,442.26,443.69,441.95,442.43,296619.0,442.26,443.69,441.95,442.43,296619.0
2023-06-30 10:30:00,442.69,443.97,441.71,442.69,185055.0,442.69,443.97,441.71,442.69,185055.0
2023-06-30 10:40:00,442.69,444.12,442.02,442.17,194399.0,442.69,444.12,442.02,442.17,194399.0
2023-06-30 10:50:00,442.07,443.35,440.75,441.1,143881.0,442.07,443.35,440.75,441.1,143881.0
2023-06-30 11:00:00,441.17,441.5,440.2,441.37,118401.0,441.17,441.5,440.2,441.37,118401.0
2023-06-30 11:10:00,441.37,442.39,441.16,441.26,69424.0,441.37,442.39,441.16,441.26,69424.0
2023-06-30 11:20:00,441.2,441.39,439.67,440.31,138368.0,441.2,441.39,439.67,440.31,138368.0
2023-06-30 11:30:00,440.49,440.5,439.39,439.63,105850.0,440.49,440.5,439.39,439.63,105850.0
2023-06-30 11:40:00,439.49,439.63,438.67,439.27,99165.0,439.49,439.63,438.67,439.27,99165.0
2023-06-30 11:50:00,439.27,440.42,438.65,439.92,77691.0,439.27,440.42,438.65,439.92,77691.0
2023-06-30 12:00:00,439.92,440.12,438.4,438.61,67027.0,439.92,440.12,438.4,438.61,67027.0
2023-06-30 12:10:00,438.51,440.79,438.51,440.77,57601.0,438.51,440.79,438.51,440.77,57601.0
2023-06-30 12:20:00,440.69,441.06,439.72,440.03,37171.0,440.69,441.06,439.72,440.03,37171.0
2023-06-30 12:30:00,440.33,440.68,439.83,440.35,38233.0,440.33,440.68,439.83,440.35,38233.0
2023-06-30 12:40:00,440.42,441.97,440.28,441.86,54908.0,440.42,441.97,440.28,441.86,54908.0
2023-06-30 12:50:00,441.9,442.27,441.17,442.1,41949.0,441.9,442.27,441.17,442.1,41949.0
2023-06-30 13:00:00,442.01,442.19,441.26,441.75,46749.0,442.01,442.19,441.26,441.75,46749.0
2023-06-30 13:10:00,441.75,442.0,441.19,441.78,23465.0,441.75,442.0,441.19,441.78,23465.0
2023-06-30 13:20:00,441.84,441.95,441.1,441.72,45335.0,441.84,441.95,441.1,441.72,45335.0
2023-06-30 13:30:00,441.59,442.25,441.4,441.57,89143.0,441.59,442.25,441.4,441.57,89143.0
2023-06-30 13:40:00,441.44,442.07,441.2,442.07,39325.0,441.44,442.07,441.2,442.07,39325.0
2023-06-30 13:50:00,442.0,442.34,441.13,441.48,52702.0,442.0,442.34,441.13,441.48,52702.0
2023-06-30 14:00:00,441.43,441.5,440.28,440.83,57728.0,441.43,441.5,440.28,440.83,57728.0
2023-06-30 14:10:00,440.8,441.3,440.11,441.19,37276.0,440.8,441.3,440.11,441.19,37276.0
2023-06-30 14:20:00,441.13,442.45,441.01,442.3,55293.0,441.13,442.45,441.01,442.3,55293.0
2023-06-30 14:30:00,442.4,442.4,441.49,442.17,59636.0,442.4,442.4,441.49,442.17,59636.0
2023-06-30 14:40:00,442.1,442.18,440.79,441.14,36713.0,442.1,442.18,440.79,441.14,36713.0
2023-06-30 14:50:00,441.04,441.55,440.08,440.37,67661.0,441.04,441.55,440.08,440.37,67661.0
2023-06-30 15:00:00,440.39,440.77,440.0,440.58,76579.0,440.39,440.77,440.0,440.58,76579.0
2023-06-30 15:10:00,440.58,441.39,440.26,440.36,58301.0,440.58,441.39,440.26,440.36,58301.0
2023-06-30 15:20:00,440.38,440.97,440.26,440.87,59055.0,440.38,440.97,440.26,440.87,59055.0
2023-06-30 15:30:00,440.97,441.7,440.79,441.42,96199.0,440.97,441.7,440.79,441.42,96199.0
2023-06-30 15:40:00,441.41,441.58,440.43,441.07,82367.0,441.41,441.58,440.43,441.07,82367.0
2023-06-30 15:50:00,441.14,441.72,440.3,440.37,262776.0,441.14,441.72,440.3,440.37,262776.0
2023-07-03 09:30:00,439.76,439.76,434.41,435.28,271389.0,439.76,439.76,434.41,435.28,271389.0
2023-07-03 09:40:00,435.28,436.44,433.39,435.21,195844.0,435.28,436.44,433.39,435.21,195844.0
2023-07-03 09:50:00,435.21,435.54,432.29,433.16,171809.0,435.21,435.54,432.29,433.16,171809.0
2023-07-03 10:00:00,433.37,433.92,431.62,432.89,157343.0,433.37,433.92,431.62,432.89,157343.0
2023-07-03 10:10:00,432.84,435.28,432.77,434.67,165128.0,432.84,435.28,432.77,434.67,165128.0
2023-07-03 10:20:00,434.52,435.77,433.73,435.14,125905.0,434.52,435.77,433.73,435.14,125905.0
2023-07-03 10:30:00,435.18,435.48,433.95,434.98,81568.0,435.18,435.48,433.95,434.98,81568.0
2023-07-03 10:40:00,434.92,437.11,434.44,436.74,108219.0,434.92,437.11,434.44,436.74,108219.0
2023-07-03 10:50:00,436.65,437.93,436.15,437.8,75847.0,436.65,437.93,436.15,437.8,75847.0
2023-07-03 11:00:00,437.9,438.2,437.07,437.13,83923.0,437.9,438.2,437.07,437.13,83923.0
2023-07-03 11:10:00,437.18,437.6,436.46,436.78,74399.0,437.18,437.6,436.46,436.78,74399.0
2023-07-03 11:20:00,436.77,437.69,436.64,437.44,114672.0,436.77,437.69,436.64,437.44,114672.0
2023-07-03 11:30:00,437.5,437.57,435.7,435.86,66630.0,437.5,437.57,435.7,435.86,66630.0
2023-07-03 11:40:00,435.94,436.09,435.05,435.46,49508.0,435.94,436.09,435.05,435.46,49508.0
2023-07-03 11:50:00,435.38,435.42,434.7,435.21,37759.0,435.38,435.42,434.7,435.21,37759.0
2023-07-03 12:00:00,435.08,437.05,434.84,436.37,68632.0,435.08,437.05,434.84,436.37,68632.0
2023-07-03 12:10:00,436.39,438.86,436.38,438.82,84825.0,436.39,438.86,436.38,438.82,84825.0
2023-07-03 12:20:00,438.82,439.95,438.64,438.84,99345.0,438.82,439.95,438.64,438.84,99345.0
2023-07-03 12:30:00,439.08,439.27,438.01,439.21,72650.0,439.08,439.27,438.01,439.21,72650.0
2023-07-03 12:40:00,439.21,440.19,439.05,439.74,88288.0,439.21,440.19,439.05,439.74,88288.0
2023-07-03 12:50:00,439.86,441.55,439.73,441.35,172448.0,439.86,441.55,439.73,441.35,172448.0
2023-07-05 09:30:00,444.91,450.97,444.68,448.25,694756.0,444.91,450.97,444.68,448.25,694756.0
2023-07-05 09:40:00,448.43,450.85,448.25,449.79,317939.0,448.43,450.85,448.25,449.79,317939.0
2023-07-05 09:50:00,449.92,449.99,446.77,446.8,214185.0,449.92,449.99,446.77,446.8,214185.0
2023-07-05 10:00:00,446.91,447.63,445.17,445.22,170147.0,446.91,447.63,445.17,445.22,170147.0
2023-07-05 10:10:00,445.31,445.49,442.23,443.99,233843.0,445.31,445.49,442.23,443.99,233843.0
2023-07-05 10:20:00,443.98,444.28,442.39,442.51,128732.0,443.98,444.28,442.39,442.51,128732.0
2023-07-05 10:30:00,442.42,444.2,442.38,442.57,147544.0,442.42,444.2,442.38,442.57,147544.0
2023-07-05 10:40:00,442.56,443.12,440.39,440.67,146128.0,442.56,443.12,440.39,440.67,146128.0
2023-07-05 10:50:00,440.5,441.4,439.93,440.57,130348.0,440.5,441.4,439.93,440.57,130348.0
2023-07-05 11:00:00,440.57,440.65,439.62,440.43,126454.0,440.57,440.65,439.62,440.43,126454.0
2023-07-05 11:10:00,440.34,441.8,440.3,440.7,124666.0,440.34,441.8,440.3,440.7,124666.0
2023-07-05 11:20:00,440.69,441.59,440.19,441.58,81340.0,440.69,441.59,440.19,441.58,81340.0
2023-07-05 11:30:00,441.49,442.3,440.67,440.78,83152.0,441.49,442.3,440.67,440.78,83152.0
2023-07-05 11:40:00,440.83,443.49,440.6,442.93,93037.0,440.83,443.49,440.6,442.93,93037.0
2023-07-05 11:50:00,442.86,443.14,442.2,442.43,72013.0,442.86,443.14,442.2,442.43,72013.0
2023-07-05 12:00:00,442.42,442.69,441.06,441.17,53021.0,442.42,442.69,441.06,441.17,53021.0
2023-07-05 12:10:00,441.17,442.29,440.58,442.29,89706.0,441.17,442.29,440.58,442.29,89706.0
2023-07-05 12:20:00,442.12,443.15,441.3,443.03,84107.0,442.12,443.15,441.3,443.03,84107.0
2023-07-05 12:30:00,442.96,443.67,441.87,442.3,91028.0,442.96,443.67,441.87,442.3,91028.0
2023-07-05 12:40:00,442.3,443.04,441.92,443.02,42535.0,442.3,443.04,441.92,443.02,42535.0
2023-07-05 12:50:00,443.1,444.31,442.61,444.16,52437.0,443.1,444.31,442.61,444.16,52437.0
2023-07-05 13:00:00,444.16,444.77,443.94,444.43,69497.0,444.16,444.77,443.94,444.43,69497.0
2023-07-05 13:10:00,444.46,444.75,443.82,444.0,41418.0,444.46,444.75,443.82,444.0,41418.0
2023-07-05 13:20:00,444.12,444.21,443.41,443.5,72332.0,444.12,444.21,443.41,443.5,72332.0
2023-07-05 13:30:00,443.55,443.64,443.03,443.39,32204.0,443.55,443.64,443.03,443.39,32204.0
2023-07-05 13:40:00,443.5,443.86,443.06,443.86,30547.0,443.5,443.86,443.06,443.86,30547.0
2023-07-05 13:50:00,443.76,443.96,443.02,443.79,27162.0,443.76,443.96,443.02,443.79,27162.0
2023-07-05 14:00:00,443.49,445.19,443.49,445.03,116550.0,443.49,445.19,443.49,445.03,116550.0
2023-07-05 14:10:00,444.91,445.2,443.45,443.74,61364.0,444.91,445.2,443.45,443.74,61364.0
2023-07-05 14:20:00,443.67,444.87,443.53,444.44,66564.0,443.67,444.87,443.53,444.44,66564.0
2023-07-05 14:30:00,444.59,445.36,444.49,445.3,67310.0,444.59,445.36,444.49,445.3,67310.0
2023-07-05 14:40:00,445.33,445.55,445.11,445.42,54268.0,445.33,445.55,445.11,445.42,54268.0
2023-07-05 14:50:00,445.47,446.37,445.09,446.32,84786.0,445.47,446.37,445.09,446.32,84786.0
2023-07-05 15:00:00,446.38,446.71,445.56,445.77,76640.0,446.38,446.71,445.56,445.77,76640.0
2023-07-05 15:10:00,445.68,446.29,445.5,445.88,72528.0,445.68,446.29,445.5,445.88,72528.0
2023-07-05 15:20:00,445.88,446.5,445.75,446.39,55503.0,445.88,446.5,445.75,446.39,55503.0
2023-07-05 15:30:00,446.5,446.7,445.81,446.0,65270.0,446.5,446.7,445.81,446.0,65270.0
2023-07-05 15:40:00,445.92,446.26,445.56,446.12,74423.0,445.92,446.26,445.56,446.12,74423.0
2023-07-05 15:50:00,446.06,446.36,445.55,445.9,177859.0,446.06,446.36,445.55,445.9,177859.0
2023-07-06 09:30:00,440.16,442.8,436.51,437.86,245726.0,440.16,442.8,436.51,437.86,245726.0
2023-07-06 09:40:00,437.51,437.62,433.95,435.22,189068.0,437.51,437.62,433.95,435.22,189068.0
2023-07-06 09:50:00,434.97,435.5,433.5,434.2,159436.0,434.97,435.5,433.5,434.2,159436.0
2023-07-06 10:00:00,434.21,434.61,432.17,432.24,131000.0,434.21,434.61,432.17,432.24,131000.0
2023-07-06 10:10:00,432.25,432.53,430.72,431.21,161174.0,432.25,432.53,430.72,431.21,161174.0
2023-07-06 10:20:00,431.03,432.97,430.8,432.88,129540.0,431.03,432.97,430.8,432.88,129540.0
2023-07-06 10:30:00,432.92,433.76,431.61,433.4,114966.0,432.92,433.76,431.61,433.4,114966.0
2023-07-06 10:40:00,433.31,433.81,432.6,432.81,62429.0,433.31,433.81,432.6,432.81,62429.0
2023-07-06 10:50:00,432.67,433.46,432.45,432.91,48892.0,432.67,433.46,432.45,432.91,48892.0
2023-07-06 11:00:00,433.01,433.57,432.0,432.43,58667.0,433.01,433.57,432.0,432.43,58667.0
2023-07-06 11:10:00,432.42,432.5,431.06,432.5,53562.0,432.42,432.5,431.06,432.5,53562.0
2023-07-06 11:20:00,432.17,432.37,431.14,431.54,46354.0,432.17,432.37,431.14,431.54,46354.0
2023-07-06 11:30:00,431.52,433.68,431.22,433.5,40982.0,431.52,433.68,431.22,433.5,40982.0
2023-07-06 11:40:00,433.59,434.27,433.08,434.1,51023.0,433.59,434.27,433.08,434.1,51023.0
2023-07-06 11:50:00,434.18,434.52,432.95,433.25,40037.0,434.18,434.52,432.95,433.25,40037.0
2023-07-06 12:00:00,433.29,434.94,433.13,434.25,56915.0,433.29,434.94,433.13,434.25,56915.0
2023-07-06 12:10:00,434.29,434.36,433.71,433.85,31728.0,434.29,434.36,433.71,433.85,31728.0
2023-07-06 12:20:00,433.99,435.2,433.83,434.81,48545.0,433.99,435.2,433.83,434.81,48545.0
2023-07-06 12:30:00,434.89,435.91,434.79,435.43,42923.0,434.89,435.91,434.79,435.43,42923.0
2023-07-06 12:40:00,435.37,436.56,435.12,436.49,54553.0,435.37,436.56,435.12,436.49,54553.0
2023-07-06 12:50:00,436.5,436.64,435.89,436.57,30786.0,436.5,436.64,435.89,436.57,30786.0
2023-07-06 13:00:00,436.66,437.04,436.17,436.5,50563.0,436.66,437.04,436.17,436.5,50563.0
2023-07-06 13:10:00,436.38,437.19,436.17,436.76,36320.0,436.38,437.19,436.17,436.76,36320.0
2023-07-06 13:20:00,436.83,437.44,435.7,435.81,46696.0,436.83,437.44,435.7,435.81,46696.0
2023-07-06 13:30:00,435.82,436.81,435.51,436.61,46785.0,435.82,436.81,435.51,436.61,46785.0
2023-07-06 13:40:00,436.71,436.82,436.12,436.5,25429.0,436.71,436.82,436.12,436.5,25429.0
2023-07-06 13:50:00,436.56,437.59,436.46,437.56,23918.0,436.56,437.59,436.46,437.56,23918.0
2023-07-06 14:00:00,437.7,437.7,436.51,437.06,40807.0,437.7,437.7,436.51,437.06,40807.0
2023-07-06 14:10:00,437.01,437.31,436.27,436.98,26274.0,437.01,437.31,436.27,436.98,26274.0
2023-07-06 14:20:00,436.96,437.48,436.2,437.18,19273.0,436.96,437.48,436.2,437.18,19273.0
2023-07-06 14:30:00,437.24,437.84,437.15,437.59,48164.0,437.24,437.84,437.15,437.59,48164.0
2023-07-06 14:40:00,437.58,438.45,437.35,438.37,62413.0,437.58,438.45,437.35,438.37,62413.0
2023-07-06 14:50:00,438.47,439.25,438.18,438.98,96713.0,438.47,439.25,438.18,438.98,96713.0
2023-07-06 15:00:00,438.93,439.34,438.71,439.0,55011.0,438.93,439.34,438.71,439.0,55011.0
2023-07-06 15:10:00,438.97,438.98,438.21,438.29,51184.0,438.97,438.98,438.21,438.29,51184.0
2023-07-06 15:20:00,438.29,438.78,437.85,438.3,41686.0,438.29,438.78,437.85,438.3,41686.0
2023-07-06 15:30:00,438.32,438.76,437.36,437.36,73521.0,438.32,438.76,437.36,437.36,73521.0
2023-07-06 15:40:00,437.25,438.98,437.21,438.13,77834.0,437.25,438.98,437.21,438.13,77834.0
2023-07-06 15:50:00,438.17,439.2,438.12,438.8,201074.0,438.17,439.2,438.12,438.8,201074.0
2023-07-07 09:30:00,438.6,439.4,436.45,438.4,98813.0,438.6,439.4,436.45,438.4,98813.0
2023-07-07 09:40:00,438.37,441.0,438.35,439.41,123969.0,438.37,441.0,438.35,439.41,123969.0
2023-07-07 09:50:00,439.32,440.78,438.5,439.31,67917.0,439.32,440.78,438.5,439.31,67917.0
2023-07-07 10:00:00,439.16,439.9,437.48,437.91,101951.0,439.16,439.9,437.48,437.91,101951.0
2023-07-07 10:10:00,437.8,438.46,436.5,436.93,106779.0,437.8,438.46,436.5,436.93,106779.0
2023-07-07 10:20:00,436.75,437.71,435.83,437.06,63677.0,436.75,437.71,435.83,437.06,63677.0
2023-07-07 10:30:00,436.73,437.05,435.93,436.57,33562.0,436.73,437.05,435.93,436.57,33562.0
2023-07-07 10:40:00,436.43,438.46,436.4,438.43,36400.0,436.43,438.46,436.4,438.43,36400.0
2023-07-07 10:50:00,438.34,439.37,438.28,439.21,57579.0,438.34,439.37,438.28,439.21,57579.0
2023-07-07 11:00:00,439.11,440.17,438.87,439.56,54940.0,439.11,440.17,438.87,439.56,54940.0
2023-07-07 11:10:00,439.63,439.82,438.92,439.57,70473.0,439.63,439.82,438.92,439.57,70473.0
2023-07-07 11:20:00,439.51,439.86,438.72,438.72,62257.0,439.51,439.86,438.72,438.72,62257.0
2023-07-07 11:30:00,438.87,439.85,438.7,439.63,47181.0,438.87,439.85,438.7,439.63,47181.0
2023-07-07 11:40:00,439.59,440.22,439.32,439.79,62064.0,439.59,440.22,439.32,439.79,62064.0
2023-07-07 11:50:00,439.73,440.59,439.57,440.58,63915.0,439.73,440.59,439.57,440.58,63915.0
2023-07-07 12:00:00,440.59,441.44,440.3,441.26,92100.0,440.59,441.44,440.3,441.26,92100.0
2023-07-07 12:10:00,441.36,442.33,441.11,441.66,99676.0,441.36,442.33,441.11,441.66,99676.0
2023-07-07 12:20:00,441.76,441.85,441.23,441.32,44667.0,441.76,441.85,441.23,441.32,44667.0
2023-07-07 12:30:00,441.29,442.11,441.23,441.45,68261.0,441.29,442.11,441.23,441.45,68261.0
2023-07-07 12:40:00,441.52,441.6,440.11,440.62,49845.0,441.52,441.6,440.11,440.62,49845.0
2023-07-07 12:50:00,440.65,441.07,440.33,440.67,31165.0,440.65,441.07,440.33,440.67,31165.0
2023-07-07 13:00:00,440.59,441.31,440.53,441.04,40262.0,440.59,441.31,440.53,441.04,40262.0
2023-07-07 13:10:00,441.17,441.49,441.1,441.2,30869.0,441.17,441.49,441.1,441.2,30869.0
2023-07-07 13:20:00,441.18,441.68,441.18,441.61,29011.0,441.18,441.68,441.18,441.61,29011.0
2023-07-07 13:30:00,441.74,442.32,441.55,441.9,48632.0,441.74,442.32,441.55,441.9,48632.0
2023-07-07 13:40:00,442.11,442.13,441.38,442.13,38425.0,442.11,442.13,441.38,442.13,38425.0
2023-07-07 13:50:00,442.17,442.26,441.03,441.63,37720.0,442.17,442.26,441.03,441.63,37720.0
2023-07-07 14:00:00,441.63,441.94,441.24,441.87,49072.0,441.63,441.94,441.24,441.87,49072.0
2023-07-07 14:10:00,441.95,442.21,441.34,442.21,32990.0,441.95,442.21,441.34,442.21,32990.0
2023-07-07 14:20:00,442.2,442.24,441.63,442.17,22148.0,442.2,442.24,441.63,442.17,22148.0
2023-07-07 14:30:00,442.24,442.24,441.19,441.35,35194.0,442.24,442.24,441.19,441.35,35194.0
2023-07-07 14:40:00,441.39,441.7,441.11,441.12,41473.0,441.39,441.7,441.11,441.12,41473.0
2023-07-07 14:50:00,441.31,441.8,441.28,441.71,36564.0,441.31,441.8,441.28,441.71,36564.0
2023-07-07 15:00:00,441.57,441.72,440.35,440.45,64726.0,441.57,441.72,440.35,440.45,64726.0
2023-07-07 15:10:00,440.53,441.27,440.42,441.06,58568.0,440.53,441.27,440.42,441.06,58568.0
2023-07-07 15:20:00,440.96,441.12,439.42,439.62,120012.0,440.96,441.12,439.42,439.62,120012.0
2023-07-07 15:30:00,439.67,439.86,438.9,438.99,102691.0,439.67,439.86,438.9,438.99,102691.0
2023-07-07 15:40:00,438.9,438.99,437.59,438.09,90162.0,438.9,438.99,437.59,438.09,90162.0
2023-07-07 15:50:00,438.23,438.56,437.32,438.07,193787.0,438.23,438.56,437.32,438.07,193787.0
2023-07-10 09:30:00,438.52,444.41,438.45,442.16,253746.0,438.52,444.41,438.45,442.16,253746.0
2023-07-10 09:40:00,442.35,443.1,439.53,440.51,114926.0,442.35,443.1,439.53,440.51,114926.0
2023-07-10 09:50:00,440.12,440.81,439.0,440.59,74560.0,440.12,440.81,439.0,440.59,74560.0
2023-07-10 10:00:00,440.62,441.25,438.37,438.68,82045.0,440.62,441.25,438.37,438.68,82045.0
2023-07-10 10:10:00,438.55,438.94,437.46,438.05,69637.0,438.55,438.94,437.46,438.05,69637.0
2023-07-10 10:20:00,438.04,439.93,437.12,437.73,79077.0,438.04,439.93,437.12,437.73,79077.0
2023-07-10 10:30:00,437.54,438.55,436.82,437.19,70228.0,437.54,438.55,436.82,437.19,70228.0
2023-07-10 10:40:00,437.17,438.6,436.85,437.92,47158.0,437.17,438.6,436.85,437.92,47158.0
2023-07-10 10:50:00,437.92,438.59,436.95,437.56,58300.0,437.92,438.59,436.95,437.56,58300.0
2023-07-10 11:00:00,437.68,438.59,437.46,438.07,39380.0,437.68,438.59,437.46,438.07,39380.0
2023-07-10 11:10:00,438.27,440.55,438.12,439.0,93105.0,438.27,440.55,438.12,439.0,93105.0
2023-07-10 11:20:00,438.96,440.19,438.95,440.11,32792.0,438.96,440.19,438.95,440.11,32792.0
2023-07-10 11:30:00,440.09,441.35,439.67,441.14,61173.0,440.09,441.35,439.67,441.14,61173.0
2023-07-10 11:40:00,441.28,441.55,438.78,439.19,59332.0,441.28,441.55,438.78,439.19,59332.0
2023-07-10 11:50:00,439.09,440.15,438.92,439.59,29736.0,439.09,440.15,438.92,439.59,29736.0
2023-07-10 12:00:00,439.62,439.71,438.12,438.44,23777.0,439.62,439.71,438.12,438.44,23777.0
2023-07-10 12:10:00,438.42,439.02,437.85,438.9,28181.0,438.42,439.02,437.85,438.9,28181.0
2023-07-10 12:20:00,439.0,439.92,438.74,439.75,28347.0,439.0,439.92,438.74,439.75,28347.0
2023-07-10 12:30:00,439.8,440.8,439.5,440.52,76402.0,439.8,440.8,439.5,440.52,76402.0
2023-07-10 12:40:00,440.35,441.07,440.27,440.98,35891.0,440.35,441.07,440.27,440.98,35891.0
2023-07-10 12:50:00,440.94,442.15,440.9,441.43,45362.0,440.94,442.15,440.9,441.43,45362.0
2023-07-10 13:00:00,441.42,442.08,441.08,441.28,48302.0,441.42,442.08,441.08,441.28,48302.0
2023-07-10 13:10:00,441.1,441.95,440.89,441.28,44908.0,441.1,441.95,440.89,441.28,44908.0
2023-07-10 13:20:00,441.39,442.09,441.29,441.84,34067.0,441.39,442.09,441.29,441.84,34067.0
2023-07-10 13:30:00,441.78,442.24,440.69,440.81,37247.0,441.78,442.24,440.69,440.81,37247.0
2023-07-10 13:40:00,440.77,441.24,440.46,440.65,32600.0,440.77,441.24,440.46,440.65,32600.0
2023-07-10 13:50:00,440.62,441.09,440.46,440.68,29914.0,440.62,441.09,440.46,440.68,29914.0
2023-07-10 14:00:00,440.78,440.84,439.91,440.37,37883.0,440.78,440.84,439.91,440.37,37883.0
2023-07-10 14:10:00,440.27,441.73,440.21,441.23,65849.0,440.27,441.73,440.21,441.23,65849.0
2023-07-10 14:20:00,441.21,441.4,440.36,440.7,36378.0,441.21,441.4,440.36,440.7,36378.0
2023-07-10 14:30:00,440.65,440.86,440.06,440.06,29949.0,440.65,440.86,440.06,440.06,29949.0
2023-07-10 14:40:00,440.17,440.96,440.1,440.68,25339.0,440.17,440.96,440.1,440.68,25339.0
2023-07-10 14:50:00,440.85,441.98,440.71,441.95,47161.0,440.85,441.98,440.71,441.95,47161.0
2023-07-10 15:00:00,441.92,442.49,441.39,442.05,58929.0,441.92,442.49,441.39,442.05,58929.0
2023-07-10 15:10:00,442.11,442.42,441.75,442.01,51170.0,442.11,442.42,441.75,442.01,51170.0
2023-07-10 15:20:00,442.01,442.42,441.48,442.36,42004.0,442.01,442.42,441.48,442.36,42004.0
2023-07-10 15:30:00,442.35,442.57,441.87,442.34,51796.0,442.35,442.57,441.87,442.34,51796.0
2023-07-10 15:40:00,442.34,442.41,440.94,441.58,65063.0,442.34,442.41,440.94,441.58,65063.0
2023-07-10 15:50:00,441.51,442.38,441.07,441.76,130005.0,441.51,442.38,441.07,441.76,130005.0
2023-07-11 09:30:00,438.65,440.8,436.1,438.14,202028.0,438.65,440.8,436.1,438.14,202028.0
2023-07-11 09:40:00,438.12,438.12,431.8,432.16,215436.0,438.12,438.12,431.8,432.16,215436.0
2023-07-11 09:50:00,432.08,433.27,431.2,432.68,212886.0,432.08,433.27,431.2,432.68,212886.0
2023-07-11 10:00:00,432.59,433.14,431.04,432.12,145095.0,432.59,433.14,431.04,432.12,145095.0
2023-07-11 10:10:00,432.1,433.11,431.53,432.09,120073.0,432.1,433.11,431.53,432.09,120073.0
2023-07-11 10:20:00,432.14,433.72,431.7,433.18,130599.0,432.14,433.72,431.7,433.18,130599.0
2023-07-11 10:30:00,433.24,435.72,433.13,435.58,156824.0,433.24,435.72,433.13,435.58,156824.0
2023-07-11 10:40:00,435.63,436.05,434.66,435.68,145481.0,435.63,436.05,434.66,435.68,145481.0
2023-07-11 10:50:00,435.6,435.77,433.56,435.65,94079.0,435.6,435.77,433.56,435.65,94079.0
2023-07-11 11:00:00,435.91,436.65,435.39,436.08,115824.0,435.91,436.65,435.39,436.08,115824.0
2023-07-11 11:10:00,436.09,437.32,435.99,437.06,80580.0,436.09,437.32,435.99,437.06,80580.0
2023-07-11 11:20:00,437.03,437.62,436.54,437.21,54476.0,437.03,437.62,436.54,437.21,54476.0
2023-07-11 11:30:00,437.11,438.46,436.18,438.32,60099.0,437.11,438.46,436.18,438.32,60099.0
2023-07-11 11:40:00,438.38,438.48,436.73,436.87,70671.0,438.38,438.48,436.73,436.87,70671.0
2023-07-11 11:50:00,436.75,437.78,436.43,437.16,35016.0,436.75,437.78,436.43,437.16,35016.0
2023-07-11 12:00:00,437.2,438.34,437.09,437.76,36438.0,437.2,438.34,437.09,437.76,36438.0
2023-07-11 12:10:00,437.85,438.23,437.5,437.93,27293.0,437.85,438.23,437.5,437.93,27293.0
2023-07-11 12:20:00,437.8,437.98,436.47,437.1,46509.0,437.8,437.98,436.47,437.1,46509.0
2023-07-11 12:30:00,437.09,437.9,436.71,437.57,35030.0,437.09,437.9,436.71,437.57,35030.0
2023-07-11 12:40:00,437.54,438.5,437.24,438.47,32920.0,437.54,438.5,437.24,438.47,32920.0
2023-07-11 12:50:00,438.47,439.5,438.37,438.65,54844.0,438.47,439.5,438.37,438.65,54844.0
2023-07-11 13:00:00,438.74,439.16,438.13,438.27,12428.0,438.74,439.16,438.13,438.27,12428.0
2023-07-11 13:10:00,438.23,438.3,437.45,437.9,17179.0,438.23,438.3,437.45,437.9,17179.0
2023-07-11 13:20:00,438.0,438.24,437.15,437.75,15678.0,438.0,438.24,437.15,437.75,15678.0
2023-07-11 13:30:00,437.93,438.31,437.44,438.29,11179.0,437.93,438.31,437.44,438.29,11179.0
2023-07-11 13:40:00,438.2,438.3,437.1,437.27,18097.0,438.2,438.3,437.1,437.27,18097.0
2023-07-11 13:50:00,437.33,438.22,437.2,437.87,17416.0,437.33,438.22,437.2,437.87,17416.0
2023-07-11 14:00:00,437.89,437.98,437.18,437.18,13134.0,437.89,437.98,437.18,437.18,13134.0
2023-07-11 14:10:00,437.17,437.35,436.5,436.66,22276.0,437.17,437.35,436.5,436.66,22276.0
2023-07-11 14:20:00,436.64,437.0,436.23,436.75,30028.0,436.64,437.0,436.23,436.75,30028.0
2023-07-11 14:30:00,436.83,436.93,435.99,436.82,33410.0,436.83,436.93,435.99,436.82,33410.0
2023-07-11 14:40:00,436.9,437.26,436.68,436.98,20001.0,436.9,437.26,436.68,436.98,20001.0
2023-07-11 14:50:00,437.04,437.79,436.86,437.73,13758.0,437.04,437.79,436.86,437.73,13758.0
2023-07-11 15:00:00,437.84,438.0,437.43,437.56,20554.0,437.84,438.0,437.43,437.56,20554.0
2023-07-11 15:10:00,437.48,438.89,437.48,438.81,27288.0,437.48,438.89,437.48,438.81,27288.0
2023-07-11 15:20:00,438.81,439.65,438.38,439.57,50303.0,438.81,439.65,438.38,439.57,50303.0
2023-07-11 15:30:00,439.52,439.83,439.07,439.56,65255.0,439.52,439.83,439.07,439.56,65255.0
2023-07-11 15:40:00,439.41,440.68,439.09,440.68,59658.0,439.41,440.68,439.09,440.68,59658.0
2023-07-11 15:50:00,440.75,440.75,439.26,440.3,159099.0,440.75,440.75,439.26,440.3,159099.0
2023-07-12 09:30:00,444.62,444.88,440.44,442.76,356611.0,444.62,444.88,440.44,442.76,356611.0
2023-07-12 09:40:00,442.7,443.31,440.0,440.4,174541.0,442.7,443.31,440.0,440.4,174541.0
2023-07-12 09:50:00,440.55,442.36,440.07,441.71,178002.0,440.55,442.36,440.07,441.71,178002.0
2023-07-12 10:00:00,441.87,442.5,440.86,442.42,101489.0,441.87,442.5,440.86,442.42,101489.0
2023-07-12 10:10:00,442.49,443.37,441.96,442.9,158252.0,442.49,443.37,441.96,442.9,158252.0
2023-07-12 10:20:00,442.7,443.36,442.61,443.03,73261.0,442.7,443.36,442.61,443.03,73261.0
2023-07-12 10:30:00,443.0,444.17,442.28,443.82,110931.0,443.0,444.17,442.28,443.82,110931.0
2023-07-12 10:40:00,443.89,444.19,442.38,442.91,76641.0,443.89,444.19,442.38,442.91,76641.0
2023-07-12 10:50:00,442.94,443.46,442.54,443.09,92101.0,442.94,443.46,442.54,443.09,92101.0
2023-07-12 11:00:00,443.09,445.41,443.08,445.21,111975.0,443.09,445.41,443.08,445.21,111975.0
2023-07-12 11:10:00,445.19,445.35,443.55,443.8,100644.0,445.19,445.35,443.55,443.8,100644.0
2023-07-12 11:20:00,443.79,443.95,442.8,443.12,49019.0,443.79,443.95,442.8,443.12,49019.0
2023-07-12 11:30:00,443.12,443.28,441.5,441.62,58903.0,443.12,443.28,441.5,441.62,58903.0
2023-07-12 11:40:00,441.83,441.9,438.85,439.94,135543.0,441.83,441.9,438.85,439.94,135543.0
2023-07-12 11:50:00,439.92,440.1,438.14,438.33,105040.0,439.92,440.1,438.14,438.33,105040.0
2023-07-12 12:00:00,438.25,439.25,437.74,438.49,68619.0,438.25,439.25,437.74,438.49,68619.0
2023-07-12 12:10:00,438.36,438.95,437.81,438.12,92915.0,438.36,438.95,437.81,438.12,92915.0
2023-07-12 12:20:00,438.23,440.91,437.9,440.72,61327.0,438.23,440.91,437.9,440.72,61327.0
2023-07-12 12:30:00,440.76,442.13,440.43,441.87,70870.0,440.76,442.13,440.43,441.87,70870.0
2023-07-12 12:40:00,441.87,443.42,441.61,443.39,72143.0,441.87,443.42,441.61,443.39,72143.0
2023-07-12 12:50:00,443.41,443.7,442.35,442.75,59501.0,443.41,443.7,442.35,442.75,59501.0
2023-07-12 13:00:00,442.79,443.26,442.08,442.08,31234.0,442.79,443.26,442.08,442.08,31234.0
2023-07-12 13:10:00,442.15,442.99,441.67,442.98,39338.0,442.15,442.99,441.67,442.98,39338.0
2023-07-12 13:20:00,442.98,443.07,442.24,442.68,15218.0,442.98,443.07,442.24,442.68,15218.0
2023-07-12 13:30:00,442.58,443.55,442.58,443.37,30717.0,442.58,443.55,442.58,443.37,30717.0
2023-07-12 13:40:00,443.41,443.9,442.9,443.63,33895.0,443.41,443.9,442.9,443.63,33895.0
2023-07-12 13:50:00,443.71,444.32,443.5,443.68,38532.0,443.71,444.32,443.5,443.68,38532.0
2023-07-12 14:00:00,443.83,444.32,443.5,444.16,36988.0,443.83,444.32,443.5,444.16,36988.0
2023-07-12 14:10:00,444.14,444.64,443.82,444.15,38200.0,444.14,444.64,443.82,444.15,38200.0
2023-07-12 14:20:00,444.08,444.18,443.49,443.5,28823.0,444.08,444.18,443.49,443.5,28823.0
2023-07-12 14:30:00,443.51,444.73,443.1,444.25,53690.0,443.51,444.73,443.1,444.25,53690.0
2023-07-12 14:40:00,444.28,444.31,443.19,443.82,47975.0,444.28,444.31,443.19,443.82,47975.0
2023-07-12 14:50:00,443.74,443.74,442.18,442.95,55283.0,443.74,443.74,442.18,442.95,55283.0
2023-07-12 15:00:00,443.06,443.49,442.56,443.44,46741.0,443.06,443.49,442.56,443.44,46741.0
2023-07-12 15:10:00,443.44,443.87,443.24,443.63,55795.0,443.44,443.87,443.24,443.63,55795.0
2023-07-12 15:20:00,443.62,443.62,442.67,443.4,79187.0,443.62,443.62,442.67,443.4,79187.0
2023-07-12 15:30:00,443.4,444.4,443.29,444.07,60226.0,443.4,444.4,443.29,444.07,60226.0
2023-07-12 15:40:00,444.08,444.12,443.42,443.73,73859.0,444.08,444.12,443.42,443.73,73859.0
2023-07-12 15:50:00,443.66,445.0,443.41,444.06,208014.0,443.66,445.0,443.41,444.06,208014.0
2023-07-13 09:30:00,447.0,450.46,441.26,443.01,415297.0,447.0,450.46,441.26,443.01,415297.0
2023-07-13 09:40:00,443.28,444.0,441.17,443.68,269990.0,443.28,444.0,441.17,443.68,269990.0
2023-07-13 09:50:00,443.65,445.48,443.2,444.55,117835.0,443.65,445.48,443.2,444.55,117835.0
2023-07-13 10:00:00,444.58,445.34,443.07,444.54,100400.0,444.58,445.34,443.07,444.54,100400.0
2023-07-13 10:10:00,444.47,445.97,443.74,444.61,73212.0,444.47,445.97,443.74,444.61,73212.0
2023-07-13 10:20:00,444.54,445.5,443.28,443.29,57951.0,444.54,445.5,443.28,443.29,57951.0
2023-07-13 10:30:00,443.4,444.16,442.41,442.68,79176.0,443.4,444.16,442.41,442.68,79176.0
2023-07-13 10:40:00,442.68,445.26,442.68,444.0,77117.0,442.68,445.26,442.68,444.0,77117.0
2023-07-13 10:50:00,443.99,444.75,443.18,443.64,59749.0,443.99,444.75,443.18,443.64,59749.0
2023-07-13 11:00:00,443.43,443.79,442.94,443.58,64810.0,443.43,443.79,442.94,443.58,64810.0
2023-07-13 11:10:00,443.5,443.54,441.9,442.86,74891.0,443.5,443.54,441.9,442.86,74891.0
2023-07-13 11:20:00,442.88,445.35,442.51,445.25,70928.0,442.88,445.35,442.51,445.25,70928.0
2023-07-13 11:30:00,445.34,446.66,445.28,446.07,90310.0,445.34,446.66,445.28,446.07,90310.0
2023-07-13 11:40:00,446.11,447.27,445.87,446.45,95192.0,446.11,447.27,445.87,446.45,95192.0
2023-07-13 11:50:00,446.43,446.8,445.8,446.46,69222.0,446.43,446.8,445.8,446.46,69222.0
2023-07-13 12:00:00,446.35,447.17,445.5,446.56,47177.0,446.35,447.17,445.5,446.56,47177.0
2023-07-13 12:10:00,446.65,447.2,445.89,447.05,40382.0,446.65,447.2,445.89,447.05,40382.0
2023-07-13 12:20:00,446.86,447.95,446.48,447.33,63496.0,446.86,447.95,446.48,447.33,63496.0
2023-07-13 12:30:00,447.24,447.65,446.65,447.6,48968.0,447.24,447.65,446.65,447.6,48968.0
2023-07-13 12:40:00,447.7,447.77,446.1,446.52,34014.0,447.7,447.77,446.1,446.52,34014.0
2023-07-13 12:50:00,446.5,448.75,446.38,448.28,101341.0,446.5,448.75,446.38,448.28,101341.0
2023-07-13 13:00:00,448.2,449.23,447.92,448.18,72427.0,448.2,449.23,447.92,448.18,72427.0
2023-07-13 13:10:00,448.18,449.33,448.05,449.23,54043.0,448.18,449.33,448.05,449.23,54043.0
2023-07-13 13:20:00,449.32,449.87,448.99,449.52,96658.0,449.32,449.87,448.99,449.52,96658.0
2023-07-13 13:30:00,449.55,450.15,448.65,449.27,99954.0,449.55,450.15,448.65,449.27,99954.0
2023-07-13 13:40:00,449.32,449.67,448.87,448.96,52505.0,449.32,449.67,448.87,448.96,52505.0
2023-07-13 13:50:00,449.08,449.3,448.42,448.6,37571.0,449.08,449.3,448.42,448.6,37571.0
2023-07-13 14:00:00,448.6,448.68,448.1,448.38,43448.0,448.6,448.68,448.1,448.38,43448.0
2023-07-13 14:10:00,448.32,449.74,448.32,449.07,50371.0,448.32,449.74,448.32,449.07,50371.0
2023-07-13 14:20:00,449.06,450.1,449.0,450.0,58343.0,449.06,450.1,449.0,450.0,58343.0
2023-07-13 14:30:00,450.0,450.16,449.51,449.9,43349.0,450.0,450.16,449.51,449.9,43349.0
2023-07-13 14:40:00,449.87,450.03,449.49,449.83,28140.0,449.87,450.03,449.49,449.83,28140.0
2023-07-13 14:50:00,449.78,450.18,449.26,449.7,33328.0,449.78,450.18,449.26,449.7,33328.0
2023-07-13 15:00:00,449.62,450.76,449.17,450.6,58280.0,449.62,450.76,449.17,450.6,58280.0
2023-07-13 15:10:00,450.61,451.1,449.85,450.47,108998.0,450.61,451.1,449.85,450.47,108998.0
2023-07-13 15:20:00,450.42,450.99,450.17,450.64,58131.0,450.42,450.99,450.17,450.64,58131.0
2023-07-13 15:30:00,450.61,451.42,449.97,450.7,101847.0,450.61,451.42,449.97,450.7,101847.0
2023-07-13 15:40:00,450.74,451.67,450.69,450.85,114483.0,450.74,451.67,450.69,450.85,114483.0
2023-07-13 15:50:00,450.82,451.47,449.85,450.16,237603.0,450.82,451.47,449.85,450.16,237603.0
2023-07-14 09:30:00,452.83,454.6,450.17,452.35,457934.0,452.83,454.6,450.17,452.35,457934.0
2023-07-14 09:40:00,452.48,453.84,448.55,452.05,314365.0,452.48,453.84,448.55,452.05,314365.0
2023-07-14 09:50:00,452.24,453.46,451.75,452.09,172334.0,452.24,453.46,451.75,452.09,172334.0
2023-07-14 10:00:00,451.94,455.22,450.67,455.21,192490.0,451.94,455.22,450.67,455.21,192490.0
2023-07-14 10:10:00,455.22,456.48,453.44,453.75,169873.0,455.22,456.48,453.44,453.75,169873.0
2023-07-14 10:20:00,453.75,453.75,449.08,449.14,157917.0,453.75,453.75,449.08,449.14,157917.0
2023-07-14 10:30:00,449.08,450.37,446.18,446.83,201636.0,449.08,450.37,446.18,446.83,201636.0
2023-07-14 10:40:00,446.72,448.91,446.07,448.65,168344.0,446.72,448.91,446.07,448.65,168344.0
2023-07-14 10:50:00,448.85,449.34,447.96,448.45,76742.0,448.85,449.34,447.96,448.45,76742.0
2023-07-14 11:00:00,448.62,450.05,447.61,448.17,55636.0,448.62,450.05,447.61,448.17,55636.0
2023-07-14 11:10:00,448.14,449.54,446.7,447.72,56626.0,448.14,449.54,446.7,447.72,56626.0
2023-07-14 11:20:00,447.88,449.0,447.78,448.24,66000.0,447.88,449.0,447.78,448.24,66000.0
2023-07-14 11:30:00,448.24,448.58,447.81,448.0,56222.0,448.24,448.58,447.81,448.0,56222.0
2023-07-14 11:40:00,447.87,447.89,446.95,447.07,71176.0,447.87,447.89,446.95,447.07,71176.0
2023-07-14 11:50:00,447.14,448.46,446.82,447.02,48617.0,447.14,448.46,446.82,447.02,48617.0
2023-07-14 12:00:00,447.04,447.32,446.35,447.05,51820.0,447.04,447.32,446.35,447.05,51820.0
2023-07-14 12:10:00,447.03,447.29,446.53,446.54,41805.0,447.03,447.29,446.53,446.54,41805.0
2023-07-14 12:20:00,446.5,447.21,446.21,446.87,48456.0,446.5,447.21,446.21,446.87,48456.0
2023-07-14 12:30:00,446.95,447.2,446.49,447.02,36879.0,446.95,447.2,446.49,447.02,36879.0
2023-07-14 12:40:00,447.19,448.29,447.06,447.71,68876.0,447.19,448.29,447.06,447.71,68876.0
2023-07-14 12:50:00,447.68,447.68,446.51,447.0,41047.0,447.68,447.68,446.51,447.0,41047.0
2023-07-14 13:00:00,446.88,447.08,445.96,446.54,89549.0,446.88,447.08,445.96,446.54,89549.0
2023-07-14 13:10:00,446.56,446.85,445.14,445.29,43592.0,446.56,446.85,445.14,445.29,43592.0
2023-07-14 13:20:00,445.28,445.72,444.44,445.34,59237.0,445.28,445.72,444.44,445.34,59237.0
2023-07-14 13:30:00,445.34,445.5,444.7,445.3,21478.0,445.34,445.5,444.7,445.3,21478.0
2023-07-14 13:40:00,445.31,445.41,444.51,445.36,21555.0,445.31,445.41,444.51,445.36,21555.0
2023-07-14 13:50:00,445.37,445.37,444.58,444.69,18793.0,445.37,445.37,444.58,444.69,18793.0
2023-07-14 14:00:00,444.79,445.54,444.71,445.3,26794.0,444.79,445.54,444.71,445.3,26794.0
2023-07-14 14:10:00,445.26,445.32,444.56,444.72,26808.0,445.26,445.32,444.56,444.72,26808.0
2023-07-14 14:20:00,444.71,444.71,440.79,441.44,143994.0,444.71,444.71,440.79,441.44,143994.0
2023-07-14 14:30:00,441.43,442.54,441.36,442.11,56951.0,441.43,442.54,441.36,442.11,56951.0
2023-07-14 14:40:00,442.02,442.76,441.55,441.81,43270.0,442.02,442.76,441.55,441.81,43270.0
2023-07-14 14:50:00,441.87,443.0,441.23,441.31,89003.0,441.87,443.0,441.23,441.31,89003.0
2023-07-14 15:00:00,441.3,441.3,440.2,441.08,86772.0,441.3,441.3,440.2,441.08,86772.0
2023-07-14 15:10:00,441.01,441.52,440.42,440.86,115992.0,441.01,441.52,440.42,440.86,115992.0
2023-07-14 15:20:00,440.88,441.09,439.7,440.05,80094.0,440.88,441.09,439.7,440.05,80094.0
2023-07-14 15:30:00,440.29,440.7,439.77,439.92,159849.0,440.29,440.7,439.77,439.92,159849.0
2023-07-14 15:40:00,439.92,440.76,439.75,440.73,122118.0,439.92,440.76,439.75,440.73,122118.0
2023-07-14 15:50:00,440.59,442.41,440.5,441.93,247615.0,440.59,442.41,440.5,441.93,247615.0
2023-07-17 09:30:00,445.57,452.53,445.1,452.01,380250.0,445.57,452.53,445.1,452.01,380250.0
2023-07-17 09:40:00,452.14,454.8,451.18,454.45,391095.0,452.14,454.8,451.18,454.45,391095.0
2023-07-17 09:50:00,454.42,456.68,450.91,451.16,453521.0,454.42,456.68,450.91,451.16,453521.0
2023-07-17 10:00:00,451.22,451.49,448.22,450.32,264263.0,451.22,451.49,448.22,450.32,264263.0
2023-07-17 10:10:00,450.28,450.99,448.39,450.25,128680.0,450.28,450.99,448.39,450.25,128680.0
2023-07-17 10:20:00,450.25,452.35,450.25,452.05,131558.0,450.25,452.35,450.25,452.05,131558.0
2023-07-17 10:30:00,452.0,452.5,451.19,451.78,83106.0,452.0,452.5,451.19,451.78,83106.0
2023-07-17 10:40:00,451.62,452.75,450.33,451.89,111630.0,451.62,452.75,450.33,451.89,111630.0
2023-07-17 10:50:00,451.93,453.54,451.84,453.01,99473.0,451.93,453.54,451.84,453.01,99473.0
2023-07-17 11:00:00,453.06,454.4,452.72,453.64,96520.0,453.06,454.4,452.72,453.64,96520.0
2023-07-17 11:10:00,453.7,453.81,450.69,450.74,91981.0,453.7,453.81,450.69,450.74,91981.0
2023-07-17 11:20:00,450.81,452.25,450.33,452.25,62790.0,450.81,452.25,450.33,452.25,62790.0
2023-07-17 11:30:00,452.22,452.49,451.5,451.71,50364.0,452.22,452.49,451.5,451.71,50364.0
2023-07-17 11:40:00,451.79,453.21,451.74,453.21,59210.0,451.79,453.21,451.74,453.21,59210.0
2023-07-17 11:50:00,453.2,453.5,452.7,453.09,66775.0,453.2,453.5,452.7,453.09,66775.0
2023-07-17 12:00:00,453.21,453.49,451.88,452.25,56024.0,453.21,453.49,451.88,452.25,56024.0
2023-07-17 12:10:00,452.22,452.28,450.36,451.11,76013.0,452.22,452.28,450.36,451.11,76013.0
2023-07-17 12:20:00,451.07,451.16,449.68,450.09,61976.0,451.07,451.16,449.68,450.09,61976.0
2023-07-17 12:30:00,450.13,451.34,450.07,451.11,61441.0,450.13,451.34,450.07,451.11,61441.0
2023-07-17 12:40:00,450.98,451.73,450.5,451.36,54226.0,450.98,451.73,450.5,451.36,54226.0
2023-07-17 12:50:00,451.54,451.58,450.69,451.55,27844.0,451.54,451.58,450.69,451.55,27844.0
2023-07-17 13:00:00,451.46,451.65,450.57,450.96,40416.0,451.46,451.65,450.57,450.96,40416.0
2023-07-17 13:10:00,450.96,451.47,450.26,450.34,45698.0,450.96,451.47,450.26,450.34,45698.0
2023-07-17 13:20:00,450.2,450.26,449.03,449.97,76556.0,450.2,450.26,449.03,449.97,76556.0
2023-07-17 13:30:00,449.98,450.15,448.66,448.67,60366.0,449.98,450.15,448.66,448.67,60366.0
2023-07-17 13:40:00,448.71,450.11,448.7,449.92,64478.0,448.71,450.11,448.7,449.92,64478.0
2023-07-17 13:50:00,450.0,450.32,449.39,449.83,47125.0,450.0,450.32,449.39,449.83,47125.0
2023-07-17 14:00:00,449.78,449.96,449.19,449.78,49853.0,449.78,449.96,449.19,449.78,49853.0
2023-07-17 14:10:00,449.73,450.18,449.08,449.41,36138.0,449.73,450.18,449.08,449.41,36138.0
2023-07-17 14:20:00,449.4,449.49,448.37,448.8,38430.0,449.4,449.49,448.37,448.8,38430.0
2023-07-17 14:30:00,448.73,449.24,447.5,447.82,65226.0,448.73,449.24,447.5,447.82,65226.0
2023-07-17 14:40:00,447.93,448.12,447.41,447.87,40222.0,447.93,448.12,447.41,447.87,40222.0
2023-07-17 14:50:00,447.9,449.83,447.72,449.58,96965.0,447.9,449.83,447.72,449.58,96965.0
2023-07-17 15:00:00,449.61,451.35,449.42,450.73,103419.0,449.61,451.35,449.42,450.73,103419.0
2023-07-17 15:10:00,450.71,451.1,450.15,450.81,81716.0,450.71,451.1,450.15,450.81,81716.0
2023-07-17 15:20:00,450.81,451.07,450.06,450.45,53615.0,450.81,451.07,450.06,450.45,53615.0
2023-07-17 15:30:00,450.46,450.55,449.67,450.48,70772.0,450.46,450.55,449.67,450.48,70772.0
2023-07-17 15:40:00,450.64,451.6,450.49,451.05,112034.0,450.64,451.6,450.49,451.05,112034.0
2023-07-17 15:50:00,451.05,451.17,449.47,450.07,212833.0,451.05,451.17,449.47,450.07,212833.0
2023-07-18 09:30:00,451.0,454.39,448.78,453.64,310681.0,451.0,454.39,448.78,453.64,310681.0
2023-07-18 09:40:00,453.64,454.6,450.18,451.78,254333.0,453.64,454.6,450.18,451.78,254333.0
2023-07-18 09:50:00,451.62,453.46,450.15,453.43,165903.0,451.62,453.46,450.15,453.43,165903.0
2023-07-18 10:00:00,453.37,455.27,452.66,454.35,281053.0,453.37,455.27,452.66,454.35,281053.0
2023-07-18 10:10:00,454.24,454.59,452.56,452.75,160914.0,454.24,454.59,452.56,452.75,160914.0
2023-07-18 10:20:00,452.76,454.5,452.76,454.37,100770.0,452.76,454.5,452.76,454.37,100770.0
2023-07-18 10:30:00,454.37,455.62,452.66,454.53,170922.0,454.37,455.62,452.66,454.53,170922.0
2023-07-18 10:40:00,454.54,456.32,454.1,456.23,107200.0,454.54,456.32,454.1,456.23,107200.0
2023-07-18 10:50:00,456.28,456.57,454.41,456.37,120757.0,456.28,456.57,454.41,456.37,120757.0
2023-07-18 11:00:00,456.33,456.85,455.28,456.65,104658.0,456.33,456.85,455.28,456.65,104658.0
2023-07-18 11:10:00,456.62,457.53,456.45,457.28,141619.0,456.62,457.53,456.45,457.28,141619.0
2023-07-18 11:20:00,457.17,457.43,456.04,456.17,92916.0,457.17,457.43,456.04,456.17,92916.0
2023-07-18 11:30:00,456.22,457.25,455.4,456.87,184511.0,456.22,457.25,455.4,456.87,184511.0
2023-07-18 11:40:00,456.84,458.42,456.3,458.03,139783.0,456.84,458.42,456.3,458.03,139783.0
2023-07-18 11:50:00,457.92,459.75,457.63,458.07,172807.0,457.92,459.75,457.63,458.07,172807.0
2023-07-18 12:00:00,458.14,459.16,457.66,458.92,156869.0,458.14,459.16,457.66,458.92,156869.0
2023-07-18 12:10:00,458.92,459.78,458.37,459.6,109206.0,458.92,459.78,458.37,459.6,109206.0
2023-07-18 12:20:00,459.77,460.7,459.63,460.45,152826.0,459.77,460.7,459.63,460.45,152826.0
2023-07-18 12:30:00,460.41,462.43,459.83,462.4,200882.0,460.41,462.43,459.83,462.4,200882.0
2023-07-18 12:40:00,462.29,463.32,462.11,462.28,118189.0,462.29,463.32,462.11,462.28,118189.0
2023-07-18 12:50:00,462.26,465.7,460.76,465.7,188659.0,462.26,465.7,460.76,465.7,188659.0
2023-07-18 13:00:00,465.61,465.97,462.32,462.72,204943.0,465.61,465.97,462.32,462.72,204943.0
2023-07-18 13:10:00,462.69,463.41,462.04,462.43,117767.0,462.69,463.41,462.04,462.43,117767.0
2023-07-18 13:20:00,462.47,463.31,462.17,462.55,98991.0,462.47,463.31,462.17,462.55,98991.0
2023-07-18 13:30:00,462.55,464.76,462.42,464.75,132254.0,462.55,464.76,462.42,464.75,132254.0
2023-07-18 13:40:00,464.56,468.18,464.54,468.11,306083.0,464.56,468.18,464.54,468.11,306083.0
2023-07-18 13:50:00,468.14,468.63,467.23,468.21,240130.0,468.14,468.63,467.23,468.21,240130.0
2023-07-18 14:00:00,468.14,470.28,468.01,469.89,279147.0,468.14,470.28,468.01,469.89,279147.0
2023-07-18 14:10:00,469.85,471.33,469.51,471.33,217749.0,469.85,471.33,469.51,471.33,217749.0
2023-07-18 14:20:00,471.05,472.2,470.25,471.05,248577.0,471.05,472.2,470.25,471.05,248577.0
2023-07-18 14:30:00,471.05,472.91,471.02,472.85,214317.0,471.05,472.91,471.02,472.85,214317.0
2023-07-18 14:40:00,472.76,474.8,472.41,473.74,371052.0,472.76,474.8,472.41,473.74,371052.0
2023-07-18 14:50:00,473.83,474.24,472.44,473.25,325704.0,473.83,474.24,472.44,473.25,325704.0
2023-07-18 15:00:00,473.08,473.44,470.42,472.23,205665.0,473.08,473.44,470.42,472.23,205665.0
2023-07-18 15:10:00,472.25,472.91,471.72,472.16,131485.0,472.25,472.91,471.72,472.16,131485.0
2023-07-18 15:20:00,472.16,472.84,471.83,472.64,155572.0,472.16,472.84,471.83,472.64,155572.0
2023-07-18 15:30:00,472.63,475.63,472.5,474.64,425965.0,472.63,475.63,472.5,474.64,425965.0
2023-07-18 15:40:00,474.79,478.0,474.02,475.84,608102.0,474.79,478.0,474.02,475.84,608102.0
2023-07-18 15:50:00,476.07,478.15,474.07,474.8,753285.0,476.07,478.15,474.07,474.8,753285.0
2023-07-19 09:30:00,477.06,480.68,470.55,474.71,960845.0,477.06,480.68,470.55,474.71,960845.0
2023-07-19 09:40:00,474.74,478.25,473.83,475.49,424650.0,474.74,478.25,473.83,475.49,424650.0
2023-07-19 09:50:00,475.5,475.57,471.71,471.85,307468.0,475.5,475.57,471.71,471.85,307468.0
2023-07-19 10:00:00,471.86,473.66,470.11,471.61,361341.0,471.86,473.66,470.11,471.61,361341.0
2023-07-19 10:10:00,471.71,476.4,471.67,476.04,381717.0,471.71,476.4,471.67,476.04,381717.0
2023-07-19 10:20:00,476.05,478.89,475.43,478.39,340729.0,476.05,478.89,475.43,478.39,340729.0
2023-07-19 10:30:00,478.42,478.67,476.66,478.24,269468.0,478.42,478.67,476.66,478.24,269468.0
2023-07-19 10:40:00,478.23,479.67,477.5,479.05,207803.0,478.23,479.67,477.5,479.05,207803.0
2023-07-19 10:50:00,479.06,479.66,475.45,477.1,215742.0,479.06,479.66,475.45,477.1,215742.0
2023-07-19 11:00:00,477.09,477.09,475.42,475.86,167545.0,477.09,477.09,475.42,475.86,167545.0
2023-07-19 11:10:00,475.71,478.96,475.58,476.96,149881.0,475.71,478.96,475.58,476.96,149881.0
2023-07-19 11:20:00,476.96,480.19,476.15,478.81,234358.0,476.96,480.19,476.15,478.81,234358.0
2023-07-19 11:30:00,478.76,479.78,477.84,479.0,170500.0,478.76,479.78,477.84,479.0,170500.0
2023-07-19 11:40:00,478.98,479.41,476.22,477.03,137866.0,478.98,479.41,476.22,477.03,137866.0
2023-07-19 11:50:00,476.9,477.1,475.74,476.73,138822.0,476.9,477.1,475.74,476.73,138822.0
2023-07-19 12:00:00,476.72,478.52,476.18,476.72,169581.0,476.72,478.52,476.18,476.72,169581.0
2023-07-19 12:10:00,476.72,477.99,475.81,475.89,129445.0,476.72,477.99,475.81,475.89,129445.0
2023-07-19 12:20:00,475.87,476.01,473.21,474.18,187734.0,475.87,476.01,473.21,474.18,187734.0
2023-07-19 12:30:00,474.43,475.18,473.39,475.1,171143.0,474.43,475.18,473.39,475.1,171143.0
2023-07-19 12:40:00,475.05,476.03,473.84,474.77,154497.0,475.05,476.03,473.84,474.77,154497.0
2023-07-19 12:50:00,474.51,476.86,474.32,476.22,136086.0,474.51,476.86,474.32,476.22,136086.0
2023-07-19 13:00:00,476.25,476.78,474.66,475.54,141139.0,476.25,476.78,474.66,475.54,141139.0
2023-07-19 13:10:00,475.44,475.44,473.2,474.16,138485.0,475.44,475.44,473.2,474.16,138485.0
2023-07-19 13:20:00,474.22,475.96,470.0,474.29,386160.0,474.22,475.96,470.0,474.29,386160.0
2023-07-19 13:30:00,474.0,475.58,472.35,472.62,157000.0,474.0,475.58,472.35,472.62,157000.0
2023-07-19 13:40:00,472.6,473.45,470.5,471.48,207678.0,472.6,473.45,470.5,471.48,207678.0
2023-07-19 13:50:00,471.39,472.15,470.85,471.53,169033.0,471.39,472.15,470.85,471.53,169033.0
2023-07-19 14:00:00,471.56,473.27,471.4,472.6,183697.0,471.56,473.27,471.4,472.6,183697.0
2023-07-19 14:10:00,472.51,475.0,472.4,474.99,183237.0,472.51,475.0,472.4,474.99,183237.0
2023-07-19 14:20:00,474.88,476.88,474.4,476.47,270900.0,474.88,476.88,474.4,476.47,270900.0
2023-07-19 14:30:00,476.49,478.41,476.03,478.12,288852.0,476.49,478.41,476.03,478.12,288852.0
2023-07-19 14:40:00,478.16,478.41,477.01,477.98,163122.0,478.16,478.41,477.01,477.98,163122.0
2023-07-19 14:50:00,478.07,479.23,477.58,479.17,206356.0,478.07,479.23,477.58,479.17,206356.0
2023-07-19 15:00:00,479.2,480.8,478.79,480.15,359405.0,479.2,480.8,478.79,480.15,359405.0
2023-07-19 15:10:00,480.18,482.13,479.97,481.49,356888.0,480.18,482.13,479.97,481.49,356888.0
2023-07-19 15:20:00,481.56,483.39,481.25,481.7,517307.0,481.56,483.39,481.25,481.7,517307.0
2023-07-19 15:30:00,481.6,481.75,480.55,480.67,360662.0,481.6,481.75,480.55,480.67,360662.0
2023-07-19 15:40:00,480.87,481.5,475.3,475.87,570717.0,480.87,481.5,475.3,475.87,570717.0
2023-07-19 15:50:00,476.09,479.78,475.9,477.01,743477.0,476.09,479.78,475.9,477.01,743477.0
2023-07-20 09:30:00,447.15,448.5,436.34,437.05,1965340.0,447.15,448.5,436.34,437.05,1965340.0
2023-07-20 09:40:00,437.05,442.8,436.01,440.8,1246938.0,437.05,442.8,436.01,440.8,1246938.0
2023-07-20 09:50:00,440.56,441.91,438.28,441.29,719156.0,440.56,441.91,438.28,441.29,719156.0
2023-07-20 10:00:00,441.15,441.3,437.05,439.01,635742.0,441.15,441.3,437.05,439.01,635742.0
2023-07-20 10:10:00,439.2,441.75,438.27,439.51,585755.0,439.2,441.75,438.27,439.51,585755.0
2023-07-20 10:20:00,439.55,439.55,437.0,438.75,451170.0,439.55,439.55,437.0,438.75,451170.0
2023-07-20 10:30:00,438.57,438.79,435.09,436.03,488461.0,438.57,438.79,435.09,436.03,488461.0
2023-07-20 10:40:00,435.98,437.9,435.42,437.47,422880.0,435.98,437.9,435.42,437.47,422880.0
2023-07-20 10:50:00,437.32,437.32,434.15,436.25,555949.0,437.32,437.32,434.15,436.25,555949.0
2023-07-20 11:00:00,436.14,438.0,435.01,435.83,406261.0,436.14,438.0,435.01,435.83,406261.0
2023-07-20 11:10:00,435.88,435.99,434.3,434.58,377649.0,435.88,435.99,434.3,434.58,377649.0
2023-07-20 11:20:00,434.61,435.08,432.34,433.47,514082.0,434.61,435.08,432.34,433.47,514082.0
2023-07-20 11:30:00,433.5,435.79,433.35,435.02,363142.0,433.5,435.79,433.35,435.02,363142.0
2023-07-20 11:40:00,435.27,435.27,432.64,433.35,355419.0,435.27,435.27,432.64,433.35,355419.0
2023-07-20 11:50:00,433.26,435.4,433.15,434.48,463921.0,433.26,435.4,433.15,434.48,463921.0
2023-07-20 12:00:00,434.51,435.97,434.0,434.2,341794.0,434.51,435.97,434.0,434.2,341794.0
2023-07-20 12:10:00,434.17,434.84,433.84,433.96,281983.0,434.17,434.84,433.84,433.96,281983.0
2023-07-20 12:20:00,433.92,434.49,432.01,432.11,248631.0,433.92,434.49,432.01,432.11,248631.0
2023-07-20 12:30:00,432.04,433.9,432.0,433.47,279281.0,432.04,433.9,432.0,433.47,279281.0
2023-07-20 12:40:00,433.3,433.35,432.35,433.13,197496.0,433.3,433.35,432.35,433.13,197496.0
2023-07-20 12:50:00,433.26,436.01,432.97,435.59,316574.0,433.26,436.01,432.97,435.59,316574.0
2023-07-20 13:00:00,435.51,437.0,433.95,434.28,269964.0,435.51,437.0,433.95,434.28,269964.0
2023-07-20 13:10:00,434.25,435.41,434.12,435.07,184503.0,434.25,435.41,434.12,435.07,184503.0
2023-07-20 13:20:00,435.07,436.57,434.96,436.38,157672.0,435.07,436.57,434.96,436.38,157672.0
2023-07-20 13:30:00,436.08,436.55,434.89,434.94,129643.0,436.08,436.55,434.89,434.94,129643.0
2023-07-20 13:40:00,434.94,438.49,434.86,437.18,298789.0,434.94,438.49,434.86,437.18,298789.0
2023-07-20 13:50:00,437.1,438.3,436.8,437.33,168581.0,437.1,438.3,436.8,437.33,168581.0
2023-07-20 14:00:00,437.3,439.32,436.62,438.19,293975.0,437.3,439.32,436.62,438.19,293975.0
2023-07-20 14:10:00,438.11,438.15,436.95,437.25,148083.0,438.11,438.15,436.95,437.25,148083.0
2023-07-20 14:20:00,437.25,438.38,437.2,438.0,169289.0,437.25,438.38,437.2,438.0,169289.0
2023-07-20 14:30:00,437.96,438.72,437.78,437.9,173811.0,437.96,438.72,437.78,437.9,173811.0
2023-07-20 14:40:00,437.89,439.0,437.76,438.37,174758.0,437.89,439.0,437.76,438.37,174758.0
2023-07-20 14:50:00,438.26,438.46,437.8,437.99,126575.0,438.26,438.46,437.8,437.99,126575.0
2023-07-20 15:00:00,438.1,438.3,436.71,437.09,236530.0,438.1,438.3,436.71,437.09,236530.0
2023-07-20 15:10:00,437.0,437.24,435.11,435.11,218275.0,437.0,437.24,435.11,435.11,218275.0
2023-07-20 15:20:00,435.33,436.14,434.54,435.21,268872.0,435.33,436.14,434.54,435.21,268872.0
2023-07-20 15:30:00,435.38,437.17,435.29,437.06,274790.0,435.38,437.17,435.29,437.06,274790.0
2023-07-20 15:40:00,437.06,438.68,435.68,436.31,483196.0,437.06,438.68,435.68,436.31,483196.0
2023-07-20 15:50:00,436.38,438.5,436.34,437.43,625128.0,436.38,438.5,436.34,437.43,625128.0
2023-07-21 09:30:00,437.37,438.1,432.56,434.51,560266.0,437.37,438.1,432.56,434.51,560266.0
2023-07-21 09:40:00,434.33,438.24,433.33,433.59,284786.0,434.33,438.24,433.33,433.59,284786.0
2023-07-21 09:50:00,433.6,433.76,430.7,431.21,392793.0,433.6,433.76,430.7,431.21,392793.0
2023-07-21 10:00:00,431.07,431.58,427.51,430.81,668585.0,431.07,431.58,427.51,430.81,668585.0
2023-07-21 10:10:00,430.78,434.2,430.13,432.99,354529.0,430.78,434.2,430.13,432.99,354529.0
2023-07-21 10:20:00,433.14,433.14,428.63,428.73,270407.0,433.14,433.14,428.63,428.73,270407.0
2023-07-21 10:30:00,428.85,430.12,428.72,429.75,247177.0,428.85,430.12,428.72,429.75,247177.0
2023-07-21 10:40:00,429.88,430.38,428.65,430.18,308722.0,429.88,430.38,428.65,430.18,308722.0
2023-07-21 10:50:00,430.11,430.94,428.5,428.66,206486.0,430.11,430.94,428.5,428.66,206486.0
2023-07-21 11:00:00,428.68,429.45,427.51,428.98,186008.0,428.68,429.45,427.51,428.98,186008.0
2023-07-21 11:10:00,429.03,429.24,428.13,428.21,112020.0,429.03,429.24,428.13,428.21,112020.0
2023-07-21 11:20:00,428.13,429.65,427.71,429.49,136646.0,428.13,429.65,427.71,429.49,136646.0
2023-07-21 11:30:00,429.5,429.59,428.12,428.2,90630.0,429.5,429.59,428.12,428.2,90630.0
2023-07-21 11:40:00,428.25,428.57,426.11,427.84,224533.0,428.25,428.57,426.11,427.84,224533.0
2023-07-21 11:50:00,427.83,427.98,425.25,426.11,162172.0,427.83,427.98,425.25,426.11,162172.0
2023-07-21 12:00:00,426.15,426.19,424.36,424.69,253394.0,426.15,426.19,424.36,424.69,253394.0
2023-07-21 12:10:00,424.67,425.04,423.19,424.49,265593.0,424.67,425.04,423.19,424.49,265593.0
2023-07-21 12:20:00,424.41,425.15,423.92,424.16,151550.0,424.41,425.15,423.92,424.16,151550.0
2023-07-21 12:30:00,424.25,426.67,424.05,426.14,193652.0,424.25,426.67,424.05,426.14,193652.0
2023-07-21 12:40:00,426.25,426.25,424.21,424.81,95710.0,426.25,426.25,424.21,424.81,95710.0
2023-07-21 12:50:00,424.69,424.97,423.58,424.51,129121.0,424.69,424.97,423.58,424.51,129121.0
2023-07-21 13:00:00,424.5,424.5,423.67,424.09,163656.0,424.5,424.5,423.67,424.09,163656.0
2023-07-21 13:10:00,424.05,425.98,424.0,425.73,168946.0,424.05,425.98,424.0,425.73,168946.0
2023-07-21 13:20:00,425.71,426.98,425.2,426.87,134797.0,425.71,426.98,425.2,426.87,134797.0
2023-07-21 13:30:00,426.92,427.5,425.66,426.64,139521.0,426.92,427.5,425.66,426.64,139521.0
2023-07-21 13:40:00,426.62,426.95,424.8,426.79,135749.0,426.62,426.95,424.8,426.79,135749.0
2023-07-21 13:50:00,426.89,428.95,426.87,428.27,179640.0,426.89,428.95,426.87,428.27,179640.0
2023-07-21 14:00:00,428.24,428.32,426.68,427.19,103927.0,428.24,428.32,426.68,427.19,103927.0
2023-07-21 14:10:00,427.3,428.11,426.11,426.35,95929.0,427.3,428.11,426.11,426.35,95929.0
2023-07-21 14:20:00,426.31,426.33,425.35,425.56,92415.0,426.31,426.33,425.35,425.56,92415.0
2023-07-21 14:30:00,425.66,427.44,425.45,426.82,66253.0,425.66,427.44,425.45,426.82,66253.0
2023-07-21 14:40:00,426.85,427.06,426.4,426.63,59488.0,426.85,427.06,426.4,426.63,59488.0
2023-07-21 14:50:00,426.52,426.76,425.6,426.13,68673.0,426.52,426.76,425.6,426.13,68673.0
2023-07-21 15:00:00,426.14,426.54,424.9,425.12,76876.0,426.14,426.54,424.9,425.12,76876.0
2023-07-21 15:10:00,425.07,425.37,424.6,424.97,100697.0,425.07,425.37,424.6,424.97,100697.0
2023-07-21 15:20:00,425.01,426.44,425.01,426.15,89942.0,425.01,426.44,425.01,426.15,89942.0
2023-07-21 15:30:00,426.19,426.47,425.53,426.33,109951.0,426.19,426.47,425.53,426.33,109951.0
2023-07-21 15:40:00,426.26,426.68,425.29,426.07,169742.0,426.26,426.68,425.29,426.07,169742.0
2023-07-21 15:50:00,426.11,428.81,426.11,427.45,478165.0,426.11,428.81,426.11,427.45,478165.0
2023-07-24 09:30:00,424.97,425.98,419.19,421.97,708942.0,424.97,425.98,419.19,421.97,708942.0
2023-07-24 09:40:00,421.95,425.47,421.32,422.68,415395.0,421.95,425.47,421.32,422.68,415395.0
2023-07-24 09:50:00,422.57,424.14,420.8,422.5,268169.0,422.57,424.14,420.8,422.5,268169.0
2023-07-24 10:00:00,422.39,424.52,422.39,422.78,168475.0,422.39,424.52,422.39,422.78,168475.0
2023-07-24 10:10:00,422.9,426.5,422.62,425.21,207854.0,422.9,426.5,422.62,425.21,207854.0
2023-07-24 10:20:00,425.31,427.52,424.19,427.1,143244.0,425.31,427.52,424.19,427.1,143244.0
2023-07-24 10:30:00,427.09,427.22,423.44,423.82,172053.0,427.09,427.22,423.44,423.82,172053.0
2023-07-24 10:40:00,423.81,424.95,422.77,423.6,142196.0,423.81,424.95,422.77,423.6,142196.0
2023-07-24 10:50:00,423.74,426.46,423.55,426.25,137774.0,423.74,426.46,423.55,426.25,137774.0
2023-07-24 11:00:00,426.25,427.21,425.66,426.38,133135.0,426.25,427.21,425.66,426.38,133135.0
2023-07-24 11:10:00,426.19,428.36,425.95,427.23,207781.0,426.19,428.36,425.95,427.23,207781.0
2023-07-24 11:20:00,427.23,427.63,426.53,426.88,100521.0,427.23,427.63,426.53,426.88,100521.0
2023-07-24 11:30:00,426.84,427.45,425.51,425.97,171017.0,426.84,427.45,425.51,425.97,171017.0
2023-07-24 11:40:00,426.12,427.3,425.67,426.56,103508.0,426.12,427.3,425.67,426.56,103508.0
2023-07-24 11:50:00,426.58,427.25,425.0,425.68,126064.0,426.58,427.25,425.0,425.68,126064.0
2023-07-24 12:00:00,425.9,427.0,425.48,426.26,122863.0,425.9,427.0,425.48,426.26,122863.0
2023-07-24 12:10:00,426.0,427.5,425.52,425.63,99945.0,426.0,427.5,425.52,425.63,99945.0
2023-07-24 12:20:00,425.56,425.9,424.74,425.4,122782.0,425.56,425.9,424.74,425.4,122782.0
2023-07-24 12:30:00,425.41,426.35,425.14,425.89,67411.0,425.41,426.35,425.14,425.89,67411.0
2023-07-24 12:40:00,425.82,427.03,425.82,426.41,51226.0,425.82,427.03,425.82,426.41,51226.0
2023-07-24 12:50:00,426.33,426.65,425.64,426.28,37260.0,426.33,426.65,425.64,426.28,37260.0
2023-07-24 13:00:00,426.19,426.65,425.35,425.52,50470.0,426.19,426.65,425.35,425.52,50470.0
2023-07-24 13:10:00,425.54,426.27,425.1,425.43,95010.0,425.54,426.27,425.1,425.43,95010.0
2023-07-24 13:20:00,425.38,426.35,424.42,424.44,88166.0,425.38,426.35,424.42,424.44,88166.0
2023-07-24 13:30:00,424.34,424.82,423.71,424.52,71924.0,424.34,424.82,423.71,424.52,71924.0
2023-07-24 13:40:00,424.68,425.79,424.62,425.23,54792.0,424.68,425.79,424.62,425.23,54792.0
2023-07-24 13:50:00,425.29,426.31,425.28,425.58,75210.0,425.29,426.31,425.28,425.58,75210.0
2023-07-24 14:00:00,425.59,426.2,425.28,425.64,45774.0,425.59,426.2,425.28,425.64,45774.0
2023-07-24 14:10:00,425.69,425.86,424.99,425.44,42406.0,425.69,425.86,424.99,425.44,42406.0
2023-07-24 14:20:00,425.44,426.15,425.21,425.89,40953.0,425.44,426.15,425.21,425.89,40953.0
2023-07-24 14:30:00,425.82,425.9,425.24,425.28,28327.0,425.82,425.9,425.24,425.28,28327.0
2023-07-24 14:40:00,425.25,426.0,424.58,426.0,80620.0,425.25,426.0,424.58,426.0,80620.0
2023-07-24 14:50:00,426.0,426.78,425.73,426.78,64118.0,426.0,426.78,425.73,426.78,64118.0
2023-07-24 15:00:00,426.73,427.08,426.24,426.68,87140.0,426.73,427.08,426.24,426.68,87140.0
2023-07-24 15:10:00,426.64,427.02,425.94,426.74,70086.0,426.64,427.02,425.94,426.74,70086.0
2023-07-24 15:20:00,426.74,426.91,425.38,425.72,59661.0,426.74,426.91,425.38,425.72,59661.0
2023-07-24 15:30:00,425.72,426.7,425.72,426.51,66835.0,425.72,426.7,425.72,426.51,66835.0
2023-07-24 15:40:00,426.65,427.22,426.34,427.06,113165.0,426.65,427.22,426.34,427.06,113165.0
2023-07-24 15:50:00,427.2,428.64,426.81,428.37,295623.0,427.2,428.64,426.81,428.37,295623.0
2023-07-25 09:30:00,427.73,430.37,427.1,427.48,189005.0,427.73,430.37,427.1,427.48,189005.0
2023-07-25 09:40:00,427.48,428.12,426.13,426.66,142470.0,427.48,428.12,426.13,426.66,142470.0
2023-07-25 09:50:00,426.84,430.68,426.83,430.6,176618.0,426.84,430.68,426.83,430.6,176618.0
2023-07-25 10:00:00,430.65,430.82,429.0,429.05,127041.0,430.65,430.82,429.0,429.05,127041.0
2023-07-25 10:10:00,429.1,429.77,428.3,428.81,59634.0,429.1,429.77,428.3,428.81,59634.0
2023-07-25 10:20:00,428.91,429.6,427.85,428.03,69120.0,428.91,429.6,427.85,428.03,69120.0
2023-07-25 10:30:00,427.85,428.44,427.45,427.91,59963.0,427.85,428.44,427.45,427.91,59963.0
2023-07-25 10:40:00,427.96,428.3,427.1,427.59,62389.0,427.96,428.3,427.1,427.59,62389.0
2023-07-25 10:50:00,427.5,428.36,426.9,428.02,66194.0,427.5,428.36,426.9,428.02,66194.0
2023-07-25 11:00:00,428.01,429.59,427.91,429.55,79774.0,428.01,429.59,427.91,429.55,79774.0
2023-07-25 11:10:00,429.53,430.25,429.11,429.16,65408.0,429.53,430.25,429.11,429.16,65408.0
2023-07-25 11:20:00,429.22,429.49,428.15,428.15,38261.0,429.22,429.49,428.15,428.15,38261.0
2023-07-25 11:30:00,428.11,429.18,428.0,429.01,43344.0,428.11,429.18,428.0,429.01,43344.0
2023-07-25 11:40:00,429.08,429.39,428.12,428.98,49260.0,429.08,429.39,428.12,428.98,49260.0
2023-07-25 11:50:00,428.86,429.2,427.91,428.27,65257.0,428.86,429.2,427.91,428.27,65257.0
2023-07-25 12:00:00,428.3,428.3,427.31,427.55,48173.0,428.3,428.3,427.31,427.55,48173.0
2023-07-25 12:10:00,427.44,427.97,426.81,427.4,52742.0,427.44,427.97,426.81,427.4,52742.0
2023-07-25 12:20:00,427.51,428.2,427.26,427.94,56108.0,427.51,428.2,427.26,427.94,56108.0
2023-07-25 12:30:00,427.94,428.09,426.92,427.86,66932.0,427.94,428.09,426.92,427.86,66932.0
2023-07-25 12:40:00,427.79,427.88,427.32,427.4,36564.0,427.79,427.88,427.32,427.4,36564.0
2023-07-25 12:50:00,427.43,428.17,427.39,427.89,39042.0,427.43,428.17,427.39,427.89,39042.0
2023-07-25 13:00:00,428.0,428.17,427.55,427.81,38069.0,428.0,428.17,427.55,427.81,38069.0
2023-07-25 13:10:00,427.84,428.93,427.84,428.52,58726.0,427.84,428.93,427.84,428.52,58726.0
2023-07-25 13:20:00,428.48,430.18,428.48,429.71,84857.0,428.48,430.18,428.48,429.71,84857.0
2023-07-25 13:30:00,429.79,430.18,428.99,429.34,55965.0,429.79,430.18,428.99,429.34,55965.0
2023-07-25 13:40:00,429.29,429.66,428.54,428.73,37297.0,429.29,429.66,428.54,428.73,37297.0
2023-07-25 13:50:00,428.78,429.3,428.57,428.92,34036.0,428.78,429.3,428.57,428.92,34036.0
2023-07-25 14:00:00,428.98,429.37,428.8,428.94,26469.0,428.98,429.37,428.8,428.94,26469.0
2023-07-25 14:10:00,428.91,429.68,428.76,429.65,28854.0,428.91,429.68,428.76,429.65,28854.0
2023-07-25 14:20:00,429.65,430.15,429.5,429.96,51399.0,429.65,430.15,429.5,429.96,51399.0
2023-07-25 14:30:00,429.99,430.88,429.91,430.32,93503.0,429.99,430.88,429.91,430.32,93503.0
2023-07-25 14:40:00,430.37,430.57,430.0,430.33,52327.0,430.37,430.57,430.0,430.33,52327.0
2023-07-25 14:50:00,430.33,430.7,429.01,429.1,64433.0,430.33,430.7,429.01,429.1,64433.0
2023-07-25 15:00:00,429.19,429.89,429.12,429.66,35152.0,429.19,429.89,429.12,429.66,35152.0
2023-07-25 15:10:00,429.72,430.32,429.61,429.69,40754.0,429.72,430.32,429.61,429.69,40754.0
2023-07-25 15:20:00,429.69,430.14,429.5,429.65,41034.0,429.69,430.14,429.5,429.65,41034.0
2023-07-25 15:30:00,429.84,430.69,429.58,430.35,84377.0,429.84,430.69,429.58,430.35,84377.0
2023-07-25 15:40:00,430.34,430.5,429.0,429.0,67446.0,430.34,430.5,429.0,429.0,67446.0
2023-07-25 15:50:00,428.8,429.06,427.36,427.71,213629.0,428.8,429.06,427.36,427.71,213629.0
2023-07-26 09:30:00,424.39,425.26,421.37,421.5,278469.0,424.39,425.26,421.37,421.5,278469.0
2023-07-26 09:40:00,421.51,421.59,418.67,419.17,265009.0,421.51,421.59,418.67,419.17,265009.0
2023-07-26 09:50:00,419.01,421.88,419.0,421.6,235938.0,419.01,421.88,419.0,421.6,235938.0
2023-07-26 10:00:00,421.33,421.94,420.31,420.51,138777.0,421.33,421.94,420.31,420.51,138777.0
2023-07-26 10:10:00,420.39,421.49,419.74,420.21,103204.0,420.39,421.49,419.74,420.21,103204.0
2023-07-26 10:20:00,420.24,420.7,419.34,420.59,79204.0,420.24,420.7,419.34,420.59,79204.0
2023-07-26 10:30:00,420.59,420.9,419.26,419.65,78653.0,420.59,420.9,419.26,419.65,78653.0
2023-07-26 10:40:00,419.59,419.59,418.74,418.81,92195.0,419.59,419.59,418.74,418.81,92195.0
2023-07-26 10:50:00,418.91,418.91,416.4,416.79,214723.0,418.91,418.91,416.4,416.79,214723.0
2023-07-26 11:00:00,416.74,416.9,415.59,416.84,154090.0,416.74,416.9,415.59,416.84,154090.0
2023-07-26 11:10:00,416.84,417.18,416.24,417.16,90663.0,416.84,417.18,416.24,417.16,90663.0
2023-07-26 11:20:00,417.1,418.25,416.82,417.95,100959.0,417.1,418.25,416.82,417.95,100959.0
2023-07-26 11:30:00,417.97,418.31,417.32,417.52,38832.0,417.97,418.31,417.32,417.52,38832.0
2023-07-26 11:40:00,417.4,418.17,417.01,417.88,42333.0,417.4,418.17,417.01,417.88,42333.0
2023-07-26 11:50:00,417.96,419.07,417.9,418.47,106461.0,417.96,419.07,417.9,418.47,106461.0
2023-07-26 12:00:00,418.54,420.11,418.12,419.77,82862.0,418.54,420.11,418.12,419.77,82862.0
2023-07-26 12:10:00,419.87,420.06,419.39,419.76,59720.0,419.87,420.06,419.39,419.76,59720.0
2023-07-26 12:20:00,419.74,419.77,418.25,418.32,62083.0,419.74,419.77,418.25,418.32,62083.0
2023-07-26 12:30:00,418.34,418.86,418.3,418.74,35106.0,418.34,418.86,418.3,418.74,35106.0
2023-07-26 12:40:00,418.75,418.99,418.34,418.51,31006.0,418.75,418.99,418.34,418.51,31006.0
2023-07-26 12:50:00,418.49,419.67,418.3,419.67,30275.0,418.49,419.67,418.3,419.67,30275.0
2023-07-26 13:00:00,419.73,419.73,418.73,419.04,64224.0,419.73,419.73,418.73,419.04,64224.0
2023-07-26 13:10:00,419.14,419.33,418.21,418.42,30883.0,419.14,419.33,418.21,418.42,30883.0
2023-07-26 13:20:00,418.43,418.91,417.97,418.81,53858.0,418.43,418.91,417.97,418.81,53858.0
2023-07-26 13:30:00,418.94,419.01,418.54,418.86,31589.0,418.94,419.01,418.54,418.86,31589.0
2023-07-26 13:40:00,418.81,419.06,418.59,418.81,61330.0,418.81,419.06,418.59,418.81,61330.0
2023-07-26 13:50:00,418.86,419.87,418.86,419.59,44186.0,418.86,419.87,418.86,419.59,44186.0
2023-07-26 14:00:00,419.51,420.32,419.06,420.27,83242.0,419.51,420.32,419.06,420.27,83242.0
2023-07-26 14:10:00,420.22,421.48,419.7,420.06,102770.0,420.22,421.48,419.7,420.06,102770.0
2023-07-26 14:20:00,419.96,420.44,418.27,419.18,74523.0,419.96,420.44,418.27,419.18,74523.0
2023-07-26 14:30:00,419.35,422.09,419.28,421.98,66904.0,419.35,422.09,419.28,421.98,66904.0
2023-07-26 14:40:00,421.94,422.56,420.82,421.12,99301.0,421.94,422.56,420.82,421.12,99301.0
2023-07-26 14:50:00,421.11,421.88,420.57,421.11,53069.0,421.11,421.88,420.57,421.11,53069.0
2023-07-26 15:00:00,421.2,421.6,418.48,418.84,72360.0,421.2,421.6,418.48,418.84,72360.0
2023-07-26 15:10:00,418.74,420.0,418.33,419.38,74061.0,418.74,420.0,418.33,419.38,74061.0
2023-07-26 15:20:00,419.24,420.67,419.23,420.67,52180.0,419.24,420.67,419.23,420.67,52180.0
2023-07-26 15:30:00,420.65,421.47,420.11,421.27,61527.0,420.65,421.47,420.11,421.27,61527.0
2023-07-26 15:40:00,421.31,422.42,421.23,422.38,116269.0,421.31,422.42,421.23,422.38,116269.0
2023-07-26 15:50:00,422.17,422.77,421.5,422.73,171109.0,422.17,422.77,421.5,422.73,171109.0
2023-07-27 09:30:00,426.9,427.52,420.39,424.41,352251.0,426.9,427.52,420.39,424.41,352251.0
2023-07-27 09:40:00,424.4,426.83,424.07,426.5,221324.0,424.4,426.83,424.07,426.5,221324.0
2023-07-27 09:50:00,426.6,427.26,424.33,425.01,209046.0,426.6,427.26,424.33,425.01,209046.0
2023-07-27 10:00:00,425.3,426.33,424.16,424.31,121591.0,425.3,426.33,424.16,424.31,121591.0
2023-07-27 10:10:00,424.34,425.0,423.29,423.59,124522.0,424.34,425.0,423.29,423.59,124522.0
2023-07-27 10:20:00,423.74,423.87,421.5,421.72,136012.0,423.74,423.87,421.5,421.72,136012.0
2023-07-27 10:30:00,421.51,423.73,421.5,423.54,101448.0,421.51,423.73,421.5,423.54,101448.0
2023-07-27 10:40:00,423.46,424.0,422.79,423.19,58774.0,423.46,424.0,422.79,423.19,58774.0
2023-07-27 10:50:00,423.33,423.34,421.78,422.31,104463.0,423.33,423.34,421.78,422.31,104463.0
2023-07-27 11:00:00,422.45,422.93,421.5,421.99,92483.0,422.45,422.93,421.5,421.99,92483.0
2023-07-27 11:10:00,421.84,422.52,421.67,421.9,53153.0,421.84,422.52,421.67,421.9,53153.0
2023-07-27 11:20:00,421.97,423.69,421.62,422.71,79963.0,421.97,423.69,421.62,422.71,79963.0
2023-07-27 11:30:00,422.85,423.68,422.0,422.58,61622.0,422.85,423.68,422.0,422.58,61622.0
2023-07-27 11:40:00,422.59,423.49,422.26,422.65,53522.0,422.59,423.49,422.26,422.65,53522.0
2023-07-27 11:50:00,422.64,423.1,422.48,422.67,32423.0,422.64,423.1,422.48,422.67,32423.0
2023-07-27 12:00:00,422.61,422.86,421.79,422.23,48950.0,422.61,422.86,421.79,422.23,48950.0
2023-07-27 12:10:00,422.25,422.68,421.41,421.51,41584.0,422.25,422.68,421.41,421.51,41584.0
2023-07-27 12:20:00,421.52,422.48,421.03,422.17,53911.0,421.52,422.48,421.03,422.17,53911.0
2023-07-27 12:30:00,422.24,422.41,421.82,422.15,50437.0,422.24,422.41,421.82,422.15,50437.0
2023-07-27 12:40:00,422.22,422.9,421.88,422.51,78073.0,422.22,422.9,421.88,422.51,78073.0
2023-07-27 12:50:00,422.46,423.4,421.57,423.36,80722.0,422.46,423.4,421.57,423.36,80722.0
2023-07-27 13:00:00,423.31,423.49,420.69,421.71,82630.0,423.31,423.49,420.69,421.71,82630.0
2023-07-27 13:10:00,421.9,422.93,421.2,421.63,61375.0,421.9,422.93,421.2,421.63,61375.0
2023-07-27 13:20:00,421.58,421.65,420.73,421.22,62318.0,421.58,421.65,420.73,421.22,62318.0
2023-07-27 13:30:00,421.18,421.22,419.7,419.97,70694.0,421.18,421.22,419.7,419.97,70694.0
2023-07-27 13:40:00,420.08,420.73,419.83,420.39,62397.0,420.08,420.73,419.83,420.39,62397.0
2023-07-27 13:50:00,420.29,420.73,419.6,419.8,41148.0,420.29,420.73,419.6,419.8,41148.0
2023-07-27 14:00:00,419.96,420.32,418.37,418.5,77082.0,419.96,420.32,418.37,418.5,77082.0
2023-07-27 14:10:00,418.5,418.5,417.04,417.75,139900.0,418.5,418.5,417.04,417.75,139900.0
2023-07-27 14:20:00,417.52,418.45,415.68,416.5,113776.0,417.52,418.45,415.68,416.5,113776.0
2023-07-27 14:30:00,416.38,416.69,414.44,415.05,106448.0,416.38,416.69,414.44,415.05,106448.0
2023-07-27 14:40:00,415.08,415.56,414.38,414.54,148764.0,415.08,415.56,414.38,414.54,148764.0
2023-07-27 14:50:00,414.43,414.78,413.12,413.22,125136.0,414.43,414.78,413.12,413.22,125136.0
2023-07-27 15:00:00,413.04,414.0,413.01,414.0,111878.0,413.04,414.0,413.01,414.0,111878.0
2023-07-27 15:10:00,414.06,415.1,413.63,415.04,96280.0,414.06,415.1,413.63,415.04,96280.0
2023-07-27 15:20:00,415.01,415.09,414.0,414.17,72836.0,415.01,415.09,414.0,414.17,72836.0
2023-07-27 15:30:00,414.18,414.74,413.51,413.89,87078.0,414.18,414.74,413.51,413.89,87078.0
2023-07-27 15:40:00,413.9,414.1,411.88,411.98,167993.0,413.9,414.1,411.88,411.98,167993.0
2023-07-27 15:50:00,412.09,413.51,411.96,413.04,316397.0,412.09,413.51,411.96,413.04,316397.0
2023-07-28 09:30:00,415.56,417.16,413.76,415.5,300130.0,415.56,417.16,413.76,415.5,300130.0
2023-07-28 09:40:00,415.33,419.9,415.32,419.31,246076.0,415.33,419.9,415.32,419.31,246076.0
2023-07-28 09:50:00,419.41,420.67,419.22,419.43,187177.0,419.41,420.67,419.22,419.43,187177.0
2023-07-28 10:00:00,419.6,422.94,419.34,421.68,209137.0,419.6,422.94,419.34,421.68,209137.0
2023-07-28 10:10:00,421.67,421.91,419.8,420.17,117801.0,421.67,421.91,419.8,420.17,117801.0
2023-07-28 10:20:00,420.08,420.68,419.25,419.58,84945.0,420.08,420.68,419.25,419.58,84945.0
2023-07-28 10:30:00,419.73,422.18,419.37,420.26,134536.0,419.73,422.18,419.37,420.26,134536.0
2023-07-28 10:40:00,420.31,421.41,420.15,420.75,66740.0,420.31,421.41,420.15,420.75,66740.0
2023-07-28 10:50:00,420.66,422.86,420.24,422.83,104750.0,420.66,422.86,420.24,422.83,104750.0
2023-07-28 11:00:00,422.9,423.39,422.2,423.03,105964.0,422.9,423.39,422.2,423.03,105964.0
2023-07-28 11:10:00,423.13,424.1,422.92,424.03,104496.0,423.13,424.1,422.92,424.03,104496.0
2023-07-28 11:20:00,424.1,425.23,424.0,425.14,142782.0,424.1,425.23,424.0,425.14,142782.0
2023-07-28 11:30:00,425.04,425.69,424.65,425.59,101827.0,425.04,425.69,424.65,425.59,101827.0
2023-07-28 11:40:00,425.6,426.37,425.57,426.14,91213.0,425.6,426.37,425.57,426.14,91213.0
2023-07-28 11:50:00,426.25,426.71,424.81,426.63,126776.0,426.25,426.71,424.81,426.63,126776.0
2023-07-28 12:00:00,426.64,426.64,425.16,425.16,136907.0,426.64,426.64,425.16,425.16,136907.0
2023-07-28 12:10:00,425.09,425.41,424.54,425.35,69402.0,425.09,425.41,424.54,425.35,69402.0
2023-07-28 12:20:00,425.33,427.1,425.24,426.99,82309.0,425.33,427.1,425.24,426.99,82309.0
2023-07-28 12:30:00,427.1,427.24,424.76,425.03,46318.0,427.1,427.24,424.76,425.03,46318.0
2023-07-28 12:40:00,424.92,425.52,424.52,424.59,47916.0,424.92,425.52,424.52,424.59,47916.0
2023-07-28 12:50:00,424.64,426.05,424.5,425.39,41666.0,424.64,426.05,424.5,425.39,41666.0
2023-07-28 13:00:00,425.27,426.39,424.72,425.77,46545.0,425.27,426.39,424.72,425.77,46545.0
2023-07-28 13:10:00,425.77,426.53,425.27,425.4,51176.0,425.77,426.53,425.27,425.4,51176.0
2023-07-28 13:20:00,425.53,425.92,425.0,425.8,57927.0,425.53,425.92,425.0,425.8,57927.0
2023-07-28 13:30:00,425.68,426.49,424.2,425.51,75600.0,425.68,426.49,424.2,425.51,75600.0
2023-07-28 13:40:00,425.55,425.73,424.33,424.56,49072.0,425.55,425.73,424.33,424.56,49072.0
2023-07-28 13:50:00,424.74,426.0,424.73,425.74,42133.0,424.74,426.0,424.73,425.74,42133.0
2023-07-28 14:00:00,425.8,426.39,425.64,426.09,40982.0,425.8,426.39,425.64,426.09,40982.0
2023-07-28 14:10:00,426.07,426.09,424.9,425.19,29286.0,426.07,426.09,424.9,425.19,29286.0
2023-07-28 14:20:00,425.26,426.15,424.93,426.15,24447.0,425.26,426.15,424.93,426.15,24447.0
2023-07-28 14:30:00,426.15,426.32,425.26,425.73,35339.0,426.15,426.32,425.26,425.73,35339.0
2023-07-28 14:40:00,425.6,426.75,425.35,426.72,75453.0,425.6,426.75,425.35,426.72,75453.0
2023-07-28 14:50:00,426.69,427.04,426.53,426.76,61658.0,426.69,427.04,426.53,426.76,61658.0
2023-07-28 15:00:00,426.8,427.47,426.27,427.25,54525.0,426.8,427.47,426.27,427.25,54525.0
2023-07-28 15:10:00,427.26,427.45,426.61,427.05,49014.0,427.26,427.45,426.61,427.05,49014.0
2023-07-28 15:20:00,426.98,427.09,426.34,426.51,56803.0,426.98,427.09,426.34,426.51,56803.0
2023-07-28 15:30:00,426.5,427.0,426.13,426.22,63981.0,426.5,427.0,426.13,426.22,63981.0
2023-07-28 15:40:00,426.28,426.76,426.07,426.36,96053.0,426.28,426.76,426.07,426.36,96053.0
2023-07-28 15:50:00,426.3,426.54,425.34,425.78,198514.0,426.3,426.54,425.34,425.78,198514.0
2023-07-31 09:30:00,426.51,431.78,426.3,430.25,307089.0,426.51,431.78,426.3,430.25,307089.0
2023-07-31 09:40:00,430.26,434.65,429.91,431.75,233559.0,430.26,434.65,429.91,431.75,233559.0
2023-07-31 09:50:00,431.5,432.35,429.28,431.68,113271.0,431.5,432.35,429.28,431.68,113271.0
2023-07-31 10:00:00,431.62,435.33,431.06,434.6,180666.0,431.62,435.33,431.06,434.6,180666.0
2023-07-31 10:10:00,434.84,435.63,434.1,434.87,175903.0,434.84,435.63,434.1,434.87,175903.0
2023-07-31 10:20:00,434.8,436.33,433.65,434.84,176540.0,434.8,436.33,433.65,434.84,176540.0
2023-07-31 10:30:00,434.91,435.7,433.9,435.65,92587.0,434.91,435.7,433.9,435.65,92587.0
2023-07-31 10:40:00,435.71,436.86,434.9,436.43,107085.0,435.71,436.86,434.9,436.43,107085.0
2023-07-31 10:50:00,436.39,437.38,436.0,436.15,153429.0,436.39,437.38,436.0,436.15,153429.0
2023-07-31 11:00:00,436.16,437.6,435.92,437.5,98025.0,436.16,437.6,435.92,437.5,98025.0
2023-07-31 11:10:00,437.3,438.87,437.25,438.3,135280.0,437.3,438.87,437.25,438.3,135280.0
2023-07-31 11:20:00,438.22,438.45,437.12,437.34,91894.0,438.22,438.45,437.12,437.34,91894.0
2023-07-31 11:30:00,437.28,437.7,436.24,437.47,104291.0,437.28,437.7,436.24,437.47,104291.0
2023-07-31 11:40:00,437.54,438.23,436.8,437.75,113369.0,437.54,438.23,436.8,437.75,113369.0
2023-07-31 11:50:00,437.71,437.89,436.91,437.52,55207.0,437.71,437.89,436.91,437.52,55207.0
2023-07-31 12:00:00,437.56,438.38,437.45,437.71,67321.0,437.56,438.38,437.45,437.71,67321.0
2023-07-31 12:10:00,437.68,437.83,436.2,436.75,71276.0,437.68,437.83,436.2,436.75,71276.0
2023-07-31 12:20:00,436.81,436.99,436.07,436.43,36035.0,436.81,436.99,436.07,436.43,36035.0
2023-07-31 12:30:00,436.38,436.64,435.78,436.18,38996.0,436.38,436.64,435.78,436.18,38996.0
2023-07-31 12:40:00,436.18,436.3,435.18,436.1,64730.0,436.18,436.3,435.18,436.1,64730.0
2023-07-31 12:50:00,436.18,436.27,434.9,435.5,48702.0,436.18,436.27,434.9,435.5,48702.0
2023-07-31 13:00:00,435.36,436.22,434.51,436.06,80125.0,435.36,436.22,434.51,436.06,80125.0
2023-07-31 13:10:00,436.1,436.16,435.13,435.39,53975.0,436.1,436.16,435.13,435.39,53975.0
2023-07-31 13:20:00,435.27,437.16,435.27,436.41,84666.0,435.27,437.16,435.27,436.41,84666.0
2023-07-31 13:30:00,436.5,437.33,436.42,437.18,50173.0,436.5,437.33,436.42,437.18,50173.0
2023-07-31 13:40:00,437.12,437.24,436.56,437.14,38487.0,437.12,437.24,436.56,437.14,38487.0
2023-07-31 13:50:00,437.02,437.38,436.56,436.84,45650.0,437.02,437.38,436.56,436.84,45650.0
2023-07-31 14:00:00,436.85,437.88,436.8,437.74,67630.0,436.85,437.88,436.8,437.74,67630.0
2023-07-31 14:10:00,437.7,437.79,437.1,437.55,38798.0,437.7,437.79,437.1,437.55,38798.0
2023-07-31 14:20:00,437.45,437.87,436.8,437.29,71033.0,437.45,437.87,436.8,437.29,71033.0
2023-07-31 14:30:00,437.33,437.38,436.72,437.07,67389.0,437.33,437.38,436.72,437.07,67389.0
2023-07-31 14:40:00,437.13,437.79,437.03,437.42,58312.0,437.13,437.79,437.03,437.42,58312.0
2023-07-31 14:50:00,437.3,438.4,437.13,438.14,94563.0,437.3,438.4,437.13,438.14,94563.0
2023-07-31 15:00:00,438.12,438.33,437.67,437.98,55465.0,438.12,438.33,437.67,437.98,55465.0
2023-07-31 15:10:00,437.88,438.28,437.58,437.73,53259.0,437.88,438.28,437.58,437.73,53259.0
2023-07-31 15:20:00,437.73,438.15,437.31,438.0,49831.0,437.73,438.15,437.31,438.0,49831.0
2023-07-31 15:30:00,437.96,437.96,437.28,437.71,69010.0,437.96,437.96,437.28,437.71,69010.0
2023-07-31 15:40:00,437.61,437.64,436.67,437.03,91633.0,437.61,437.64,436.67,437.03,91633.0
2023-07-31 15:50:00,436.94,439.13,436.74,439.12,315555.0,436.94,439.13,436.74,439.12,315555.0
2023-08-01 09:30:00,437.29,438.0,431.4,434.2,344847.0,437.29,438.0,431.4,434.2,344847.0
2023-08-01 09:40:00,434.24,437.37,434.11,437.25,92728.0,434.24,437.37,434.11,437.25,92728.0
2023-08-01 09:50:00,437.22,437.38,435.13,435.7,59449.0,437.22,437.38,435.13,435.7,59449.0
2023-08-01 10:00:00,435.7,438.55,435.48,438.44,105939.0,435.7,438.55,435.48,438.44,105939.0
2023-08-01 10:10:00,438.22,438.67,435.87,436.93,101815.0,438.22,438.67,435.87,436.93,101815.0
2023-08-01 10:20:00,437.03,439.78,436.43,439.74,113960.0,437.03,439.78,436.43,439.74,113960.0
2023-08-01 10:30:00,439.78,442.72,439.38,442.37,315874.0,439.78,442.72,439.38,442.37,315874.0
2023-08-01 10:40:00,442.48,443.08,441.81,442.42,131573.0,442.48,443.08,441.81,442.42,131573.0
2023-08-01 10:50:00,442.5,443.56,442.08,442.32,135003.0,442.5,443.56,442.08,442.32,135003.0
2023-08-01 11:00:00,442.5,443.11,442.18,443.07,49550.0,442.5,443.11,442.18,443.07,49550.0
2023-08-01 11:10:00,443.07,443.99,442.51,443.82,88969.0,443.07,443.99,442.51,443.82,88969.0
2023-08-01 11:20:00,443.79,445.25,443.01,445.12,122130.0,443.79,445.25,443.01,445.12,122130.0
2023-08-01 11:30:00,445.03,445.18,444.0,444.45,90042.0,445.03,445.18,444.0,444.45,90042.0
2023-08-01 11:40:00,444.47,444.63,443.05,443.1,82295.0,444.47,444.63,443.05,443.1,82295.0
2023-08-01 11:50:00,443.15,443.97,442.85,443.41,44143.0,443.15,443.97,442.85,443.41,44143.0
2023-08-01 12:00:00,443.53,443.93,442.58,443.29,69564.0,443.53,443.93,442.58,443.29,69564.0
2023-08-01 12:10:00,443.3,443.3,442.23,442.34,103197.0,443.3,443.3,442.23,442.34,103197.0
2023-08-01 12:20:00,442.29,442.65,441.33,441.94,59556.0,442.29,442.65,441.33,441.94,59556.0
2023-08-01 12:30:00,441.94,442.65,440.82,442.47,73645.0,441.94,442.65,440.82,442.47,73645.0
2023-08-01 12:40:00,442.46,442.86,442.25,442.68,40249.0,442.46,442.86,442.25,442.68,40249.0
2023-08-01 12:50:00,442.74,443.36,442.43,443.28,26830.0,442.74,443.36,442.43,443.28,26830.0
2023-08-01 13:00:00,443.23,443.98,443.07,443.15,53864.0,443.23,443.98,443.07,443.15,53864.0
2023-08-01 13:10:00,443.17,443.24,441.66,441.75,48164.0,443.17,443.24,441.66,441.75,48164.0
2023-08-01 13:20:00,441.75,441.91,440.28,440.28,49718.0,441.75,441.91,440.28,440.28,49718.0
2023-08-01 13:30:00,440.33,440.52,439.25,439.98,68986.0,440.33,440.52,439.25,439.98,68986.0
2023-08-01 13:40:00,439.92,440.12,439.68,439.99,44599.0,439.92,440.12,439.68,439.99,44599.0
2023-08-01 13:50:00,440.13,440.2,439.69,439.91,39122.0,440.13,440.2,439.69,439.91,39122.0
2023-08-01 14:00:00,439.94,440.65,439.36,440.36,46726.0,439.94,440.65,439.36,440.36,46726.0
2023-08-01 14:10:00,440.3,440.3,439.7,440.2,45014.0,440.3,440.3,439.7,440.2,45014.0
2023-08-01 14:20:00,440.22,440.98,439.99,440.74,52463.0,440.22,440.98,439.99,440.74,52463.0
2023-08-01 14:30:00,440.84,441.38,440.45,441.33,53357.0,440.84,441.38,440.45,441.33,53357.0
2023-08-01 14:40:00,441.19,442.34,441.19,442.15,55927.0,441.19,442.34,441.19,442.15,55927.0
2023-08-01 14:50:00,442.2,442.23,440.7,441.31,45032.0,442.2,442.23,440.7,441.31,45032.0
2023-08-01 15:00:00,441.33,441.81,441.06,441.73,54628.0,441.33,441.81,441.06,441.73,54628.0
2023-08-01 15:10:00,441.74,441.74,440.84,440.93,60566.0,441.74,441.74,440.84,440.93,60566.0
2023-08-01 15:20:00,440.98,440.98,440.02,440.45,75454.0,440.98,440.98,440.02,440.45,75454.0
2023-08-01 15:30:00,440.46,440.58,439.92,440.17,68089.0,440.46,440.58,439.92,440.17,68089.0
2023-08-01 15:40:00,440.18,440.18,439.09,439.5,81182.0,440.18,440.18,439.09,439.5,81182.0
2023-08-01 15:50:00,439.42,439.64,438.39,438.71,200307.0,439.42,439.64,438.39,438.71,200307.0
2023-08-02 09:30:00,435.23,435.56,431.33,432.59,236053.0,435.23,435.56,431.33,432.59,236053.0
2023-08-02 09:40:00,432.67,433.93,431.1,431.29,126510.0,432.67,433.93,431.1,431.29,126510.0
2023-08-02 09:50:00,431.18,433.07,430.51,432.83,98426.0,431.18,433.07,430.51,432.83,98426.0
2023-08-02 10:00:00,432.92,433.5,430.31,430.71,121137.0,432.92,433.5,430.31,430.71,121137.0
2023-08-02 10:10:00,430.49,430.54,428.51,429.59,121270.0,430.49,430.54,428.51,429.59,121270.0
2023-08-02 10:20:00,429.5,431.16,429.31,430.35,123090.0,429.5,431.16,429.31,430.35,123090.0
2023-08-02 10:30:00,430.39,430.85,429.35,430.09,50077.0,430.39,430.85,429.35,430.09,50077.0
2023-08-02 10:40:00,430.32,430.88,428.34,428.75,73416.0,430.32,430.88,428.34,428.75,73416.0
2023-08-02 10:50:00,428.67,430.33,428.58,429.63,47982.0,428.67,430.33,428.58,429.63,47982.0
2023-08-02 11:00:00,429.56,430.16,429.01,430.1,64310.0,429.56,430.16,429.01,430.1,64310.0
2023-08-02 11:10:00,430.1,431.61,429.53,429.67,108105.0,430.1,431.61,429.53,429.67,108105.0
2023-08-02 11:20:00,429.67,430.69,429.08,430.19,79355.0,429.67,430.69,429.08,430.19,79355.0
2023-08-02 11:30:00,430.06,431.26,429.06,430.4,65351.0,430.06,431.26,429.06,430.4,65351.0
2023-08-02 11:40:00,430.33,430.57,428.53,429.24,135964.0,430.33,430.57,428.53,429.24,135964.0
2023-08-02 11:50:00,429.24,429.59,428.8,429.08,60895.0,429.24,429.59,428.8,429.08,60895.0
2023-08-02 12:00:00,429.0,429.15,427.0,427.22,101383.0,429.0,429.15,427.0,427.22,101383.0
2023-08-02 12:10:00,427.3,428.12,426.56,427.45,57855.0,427.3,428.12,426.56,427.45,57855.0
2023-08-02 12:20:00,427.69,427.95,426.79,427.29,48762.0,427.69,427.95,426.79,427.29,48762.0
2023-08-02 12:30:00,427.22,428.99,427.01,428.71,59763.0,427.22,428.99,427.01,428.71,59763.0
2023-08-02 12:40:00,428.78,429.96,428.55,429.8,39642.0,428.78,429.96,428.55,429.8,39642.0
2023-08-02 12:50:00,429.96,429.99,428.61,429.68,41348.0,429.96,429.99,428.61,429.68,41348.0
2023-08-02 13:00:00,429.85,430.32,429.41,430.11,51920.0,429.85,430.32,429.41,430.11,51920.0
2023-08-02 13:10:00,430.11,430.84,429.83,430.7,28353.0,430.11,430.84,429.83,430.7,28353.0
2023-08-02 13:20:00,430.56,430.69,429.43,429.87,30140.0,430.56,430.69,429.43,429.87,30140.0
2023-08-02 13:30:00,429.79,431.45,429.73,431.14,36255.0,429.79,431.45,429.73,431.14,36255.0
2023-08-02 13:40:00,431.3,431.48,430.11,430.2,33637.0,431.3,431.48,430.11,430.2,33637.0
2023-08-02 13:50:00,430.28,430.66,429.85,429.87,26344.0,430.28,430.66,429.85,429.87,26344.0
2023-08-02 14:00:00,429.86,430.84,429.61,430.81,30166.0,429.86,430.84,429.61,430.81,30166.0
2023-08-02 14:10:00,430.87,432.5,430.52,432.41,51709.0,430.87,432.5,430.52,432.41,51709.0
2023-08-02 14:20:00,432.49,432.68,431.63,431.75,37689.0,432.49,432.68,431.63,431.75,37689.0
2023-08-02 14:30:00,431.75,432.05,430.81,430.89,26466.0,431.75,432.05,430.81,430.89,26466.0
2023-08-02 14:40:00,430.93,431.46,430.53,431.11,28684.0,430.93,431.46,430.53,431.11,28684.0
2023-08-02 14:50:00,431.17,431.69,430.78,431.22,27657.0,431.17,431.69,430.78,431.22,27657.0
2023-08-02 15:00:00,431.23,431.5,429.85,429.94,38432.0,431.23,431.5,429.85,429.94,38432.0
2023-08-02 15:10:00,429.83,430.34,429.42,429.93,45066.0,429.83,430.34,429.42,429.93,45066.0
2023-08-02 15:20:00,430.0,430.4,428.76,428.85,54532.0,430.0,430.4,428.76,428.85,54532.0
2023-08-02 15:30:00,428.77,430.03,428.61,429.48,57111.0,428.77,430.03,428.61,429.48,57111.0
2023-08-02 15:40:00,429.47,430.29,429.16,430.05,96185.0,429.47,430.29,429.16,430.05,96185.0
2023-08-02 15:50:00,429.86,430.56,429.3,429.7,249850.0,429.86,430.56,429.3,429.7,249850.0
2023-08-03 09:30:00,427.8,432.8,427.19,431.03,162293.0,427.8,432.8,427.19,431.03,162293.0
2023-08-03 09:40:00,431.12,434.83,430.65,434.25,139402.0,431.12,434.83,430.65,434.25,139402.0
2023-08-03 09:50:00,434.23,436.54,434.01,435.71,167209.0,434.23,436.54,434.01,435.71,167209.0
2023-08-03 10:00:00,435.89,437.5,435.06,435.86,175300.0,435.89,437.5,435.06,435.86,175300.0
2023-08-03 10:10:00,435.86,438.52,435.61,437.97,162240.0,435.86,438.52,435.61,437.97,162240.0
2023-08-03 10:20:00,438.19,438.19,434.5,434.51,111061.0,438.19,438.19,434.5,434.51,111061.0
2023-08-03 10:30:00,434.5,437.59,434.38,437.58,72953.0,434.5,437.59,434.38,437.58,72953.0
2023-08-03 10:40:00,437.4,438.84,437.14,438.68,103651.0,437.4,438.84,437.14,438.68,103651.0
2023-08-03 10:50:00,438.51,439.0,437.23,438.72,107318.0,438.51,439.0,437.23,438.72,107318.0
2023-08-03 11:00:00,438.72,441.77,438.53,441.07,159140.0,438.72,441.77,438.53,441.07,159140.0
2023-08-03 11:10:00,440.99,441.55,440.07,441.55,111011.0,440.99,441.55,440.07,441.55,111011.0
2023-08-03 11:20:00,441.55,441.93,440.11,440.71,86408.0,441.55,441.93,440.11,440.71,86408.0
2023-08-03 11:30:00,440.59,441.4,440.24,440.49,60394.0,440.59,441.4,440.24,440.49,60394.0
2023-08-03 11:40:00,440.73,440.85,439.67,440.17,75535.0,440.73,440.85,439.67,440.17,75535.0
2023-08-03 11:50:00,440.22,441.83,440.22,440.61,106844.0,440.22,441.83,440.22,440.61,106844.0
2023-08-03 12:00:00,440.62,441.85,439.86,441.17,87861.0,440.62,441.85,439.86,441.17,87861.0
2023-08-03 12:10:00,441.19,441.25,440.01,440.55,68374.0,441.19,441.25,440.01,440.55,68374.0
2023-08-03 12:20:00,440.58,441.0,439.36,439.93,45257.0,440.58,441.0,439.36,439.93,45257.0
2023-08-03 12:30:00,439.98,440.8,439.71,439.71,50755.0,439.98,440.8,439.71,439.71,50755.0
2023-08-03 12:40:00,439.85,441.43,439.84,441.43,74492.0,439.85,441.43,439.84,441.43,74492.0
2023-08-03 12:50:00,441.46,441.49,440.55,440.58,38074.0,441.46,441.49,440.55,440.58,38074.0
2023-08-03 13:00:00,440.67,441.08,440.07,440.77,70409.0,440.67,441.08,440.07,440.77,70409.0
2023-08-03 13:10:00,440.62,440.91,440.0,440.23,35973.0,440.62,440.91,440.0,440.23,35973.0
2023-08-03 13:20:00,440.23,440.8,439.74,439.84,35858.0,440.23,440.8,439.74,439.84,35858.0
2023-08-03 13:30:00,439.83,440.19,439.01,439.91,61963.0,439.83,440.19,439.01,439.91,61963.0
2023-08-03 13:40:00,439.84,440.06,439.15,439.36,41223.0,439.84,440.06,439.15,439.36,41223.0
2023-08-03 13:50:00,439.25,439.53,438.13,438.35,51916.0,439.25,439.53,438.13,438.35,51916.0
2023-08-03 14:00:00,438.44,438.81,437.66,437.66,53437.0,438.44,438.81,437.66,437.66,53437.0
2023-08-03 14:10:00,437.63,437.78,436.88,437.39,40861.0,437.63,437.78,436.88,437.39,40861.0
2023-08-03 14:20:00,437.52,437.63,436.87,436.99,34626.0,437.52,437.63,436.87,436.99,34626.0
2023-08-03 14:30:00,436.82,437.48,436.67,437.21,48795.0,436.82,437.48,436.67,437.21,48795.0
2023-08-03 14:40:00,437.29,437.59,436.34,436.37,56726.0,437.29,437.59,436.34,436.37,56726.0
2023-08-03 14:50:00,436.37,436.85,435.67,435.91,48372.0,436.37,436.85,435.67,435.91,48372.0
2023-08-03 15:00:00,435.99,436.3,434.64,434.72,73730.0,435.99,436.3,434.64,434.72,73730.0
2023-08-03 15:10:00,434.79,434.92,433.43,434.0,88784.0,434.79,434.92,433.43,434.0,88784.0
2023-08-03 15:20:00,434.0,434.42,433.15,433.34,96534.0,434.0,434.42,433.15,433.34,96534.0
2023-08-03 15:30:00,433.29,434.0,433.02,433.09,77154.0,433.29,434.0,433.02,433.09,77154.0
2023-08-03 15:40:00,433.12,433.27,432.48,432.59,121261.0,433.12,433.27,432.48,432.59,121261.0
2023-08-03 15:50:00,432.55,433.46,430.9,431.0,573733.0,432.55,433.46,430.9,431.0,573733.0
2023-08-04 09:30:00,433.12,435.5,430.61,432.34,235029.0,433.12,435.5,430.61,432.34,235029.0
2023-08-04 09:40:00,432.4,433.25,427.57,429.51,184931.0,432.4,433.25,427.57,429.51,184931.0
2023-08-04 09:50:00,429.65,429.94,427.0,427.0,135046.0,429.65,429.94,427.0,427.0,135046.0
2023-08-04 10:00:00,427.0,430.36,426.27,429.95,143187.0,427.0,430.36,426.27,429.95,143187.0
2023-08-04 10:10:00,430.15,431.18,429.02,430.96,125102.0,430.15,431.18,429.02,430.96,125102.0
2023-08-04 10:20:00,431.02,431.09,429.61,430.59,75256.0,431.02,431.09,429.61,430.59,75256.0
2023-08-04 10:30:00,430.53,431.0,429.55,429.62,94252.0,430.53,431.0,429.55,429.62,94252.0
2023-08-04 10:40:00,429.66,432.02,429.48,431.44,94357.0,429.66,432.02,429.48,431.44,94357.0
2023-08-04 10:50:00,431.2,431.5,430.32,430.65,85560.0,431.2,431.5,430.32,430.65,85560.0
2023-08-04 11:00:00,430.87,431.54,430.42,431.46,52398.0,430.87,431.54,430.42,431.46,52398.0
2023-08-04 11:10:00,431.55,432.11,430.93,431.53,83029.0,431.55,432.11,430.93,431.53,83029.0
2023-08-04 11:20:00,431.67,432.27,431.38,431.75,76322.0,431.67,432.27,431.38,431.75,76322.0
2023-08-04 11:30:00,431.75,433.08,431.72,432.7,50752.0,431.75,433.08,431.72,432.7,50752.0
2023-08-04 11:40:00,432.72,433.89,432.31,433.7,81686.0,432.72,433.89,432.31,433.7,81686.0
2023-08-04 11:50:00,433.73,434.05,433.03,433.92,48768.0,433.73,434.05,433.03,433.92,48768.0
2023-08-04 12:00:00,433.83,434.08,432.6,432.64,56715.0,433.83,434.08,432.6,432.64,56715.0
2023-08-04 12:10:00,432.68,434.14,432.64,434.0,30857.0,432.68,434.14,432.64,434.0,30857.0
2023-08-04 12:20:00,433.96,434.4,433.31,434.21,67216.0,433.96,434.4,433.31,434.21,67216.0
2023-08-04 12:30:00,434.35,436.0,434.2,435.41,154403.0,434.35,436.0,434.2,435.41,154403.0
2023-08-04 12:40:00,435.41,435.99,434.69,435.41,62071.0,435.41,435.99,434.69,435.41,62071.0
2023-08-04 12:50:00,435.31,436.5,435.04,436.05,95210.0,435.31,436.5,435.04,436.05,95210.0
2023-08-04 13:00:00,436.04,436.31,434.95,435.55,49582.0,436.04,436.31,434.95,435.55,49582.0
2023-08-04 13:10:00,435.7,435.97,434.9,435.42,77853.0,435.7,435.97,434.9,435.42,77853.0
2023-08-04 13:20:00,435.41,435.59,433.9,434.04,123130.0,435.41,435.59,433.9,434.04,123130.0
2023-08-04 13:30:00,433.89,434.1,433.39,433.91,45264.0,433.89,434.1,433.39,433.91,45264.0
2023-08-04 13:40:00,433.81,435.13,433.51,434.89,68811.0,433.81,435.13,433.51,434.89,68811.0
2023-08-04 13:50:00,434.83,435.41,433.95,434.7,72732.0,434.83,435.41,433.95,434.7,72732.0
2023-08-04 14:00:00,434.52,434.61,432.68,433.46,84261.0,434.52,434.61,432.68,433.46,84261.0
2023-08-04 14:10:00,433.5,434.16,432.85,433.0,70325.0,433.5,434.16,432.85,433.0,70325.0
2023-08-04 14:20:00,433.0,433.48,432.29,432.84,59477.0,433.0,433.48,432.29,432.84,59477.0
2023-08-04 14:30:00,432.93,433.45,432.04,432.24,63844.0,432.93,433.45,432.04,432.24,63844.0
2023-08-04 14:40:00,432.19,432.82,431.67,432.23,48347.0,432.19,432.82,431.67,432.23,48347.0
2023-08-04 14:50:00,432.4,433.35,431.58,432.01,73705.0,432.4,433.35,431.58,432.01,73705.0
2023-08-04 15:00:00,431.91,432.78,431.63,431.78,44524.0,431.91,432.78,431.63,431.78,44524.0
2023-08-04 15:10:00,431.97,432.94,431.87,431.98,52209.0,431.97,432.94,431.87,431.98,52209.0
2023-08-04 15:20:00,431.92,432.23,431.02,431.77,67731.0,431.92,432.23,431.02,431.77,67731.0
2023-08-04 15:30:00,432.0,432.58,431.77,431.99,114782.0,432.0,432.58,431.77,431.99,114782.0
2023-08-04 15:40:00,432.04,432.11,431.08,431.85,104726.0,432.04,432.11,431.08,431.85,104726.0
2023-08-04 15:50:00,431.71,431.87,430.89,431.66,178538.0,431.71,431.87,430.89,431.66,178538.0
2023-08-07 09:30:00,436.2,437.7,434.58,435.59,146415.0,436.2,437.7,434.58,435.59,146415.0
2023-08-07 09:40:00,435.5,436.36,432.1,432.3,84265.0,435.5,436.36,432.1,432.3,84265.0
2023-08-07 09:50:00,432.3,433.29,431.0,431.01,74450.0,432.3,433.29,431.0,431.01,74450.0
2023-08-07 10:00:00,430.88,431.21,428.9,430.65,116235.0,430.88,431.21,428.9,430.65,116235.0
2023-08-07 10:10:00,430.79,431.73,429.59,431.62,53191.0,430.79,431.73,429.59,431.62,53191.0
2023-08-07 10:20:00,431.59,433.49,431.27,433.25,87067.0,431.59,433.49,431.27,433.25,87067.0
2023-08-07 10:30:00,432.92,434.35,432.16,433.96,88886.0,432.92,434.35,432.16,433.96,88886.0
2023-08-07 10:40:00,434.0,434.5,433.51,434.25,49230.0,434.0,434.5,433.51,434.25,49230.0
2023-08-07 10:50:00,434.22,434.48,432.58,432.94,97192.0,434.22,434.48,432.58,432.94,97192.0
2023-08-07 11:00:00,432.87,432.87,431.45,432.03,44361.0,432.87,432.87,431.45,432.03,44361.0
2023-08-07 11:10:00,432.04,433.65,431.25,431.61,77272.0,432.04,433.65,431.25,431.61,77272.0
2023-08-07 11:20:00,431.66,433.28,431.42,432.84,35960.0,431.66,433.28,431.42,432.84,35960.0
2023-08-07 11:30:00,432.73,434.19,432.29,433.8,39959.0,432.73,434.19,432.29,433.8,39959.0
2023-08-07 11:40:00,433.81,434.44,433.24,434.08,29361.0,433.81,434.44,433.24,434.08,29361.0
2023-08-07 11:50:00,434.07,434.99,434.06,434.66,47687.0,434.07,434.99,434.06,434.66,47687.0
2023-08-07 12:00:00,434.66,435.51,434.29,435.22,61424.0,434.66,435.51,434.29,435.22,61424.0
2023-08-07 12:10:00,435.22,435.39,434.39,434.72,28707.0,435.22,435.39,434.39,434.72,28707.0
2023-08-07 12:20:00,434.8,435.78,434.14,435.24,47737.0,434.8,435.78,434.14,435.24,47737.0
2023-08-07 12:30:00,435.15,435.48,434.65,435.21,42388.0,435.15,435.48,434.65,435.21,42388.0
2023-08-07 12:40:00,435.19,436.33,434.95,436.13,41495.0,435.19,436.33,434.95,436.13,41495.0
2023-08-07 12:50:00,436.11,436.22,435.29,436.05,33952.0,436.11,436.22,435.29,436.05,33952.0
2023-08-07 13:00:00,436.0,436.5,435.81,436.28,53241.0,436.0,436.5,435.81,436.28,53241.0
2023-08-07 13:10:00,436.11,436.68,435.65,435.76,42211.0,436.11,436.68,435.65,435.76,42211.0
2023-08-07 13:20:00,435.7,436.2,435.5,435.72,45104.0,435.7,436.2,435.5,435.72,45104.0
2023-08-07 13:30:00,435.81,436.0,435.07,435.8,41139.0,435.81,436.0,435.07,435.8,41139.0
2023-08-07 13:40:00,435.88,436.87,435.79,436.69,50832.0,435.88,436.87,435.79,436.69,50832.0
2023-08-07 13:50:00,436.72,436.94,436.07,436.21,20631.0,436.72,436.94,436.07,436.21,20631.0
2023-08-07 14:00:00,436.2,436.87,436.07,436.61,25468.0,436.2,436.87,436.07,436.61,25468.0
2023-08-07 14:10:00,436.59,437.36,436.24,437.35,35777.0,436.59,437.36,436.24,437.35,35777.0
2023-08-07 14:20:00,437.31,437.92,436.92,437.31,64688.0,437.31,437.92,436.92,437.31,64688.0
2023-08-07 14:30:00,437.4,438.36,437.18,437.69,67852.0,437.4,438.36,437.18,437.69,67852.0
2023-08-07 14:40:00,437.69,437.74,437.16,437.49,27672.0,437.69,437.74,437.16,437.49,27672.0
2023-08-07 14:50:00,437.56,437.65,436.92,437.21,45365.0,437.56,437.65,436.92,437.21,45365.0
2023-08-07 15:00:00,437.14,438.26,437.08,438.08,53977.0,437.14,438.26,437.08,438.08,53977.0
2023-08-07 15:10:00,438.16,438.8,437.75,438.69,105417.0,438.16,438.8,437.75,438.69,105417.0
2023-08-07 15:20:00,438.67,439.4,438.45,438.72,59811.0,438.67,439.4,438.45,438.72,59811.0
2023-08-07 15:30:00,438.64,440.34,438.42,440.33,100464.0,438.64,440.34,438.42,440.33,100464.0
2023-08-07 15:40:00,440.28,440.55,439.56,439.63,94913.0,440.28,440.55,439.56,439.63,94913.0
2023-08-07 15:50:00,439.5,441.11,439.36,440.76,240541.0,439.5,441.11,439.36,440.76,240541.0
2023-08-08 09:30:00,440.06,443.57,439.13,439.68,314479.0,440.06,443.57,439.13,439.68,314479.0
2023-08-08 09:40:00,439.64,441.0,437.22,437.51,116437.0,439.64,441.0,437.22,437.51,116437.0
2023-08-08 09:50:00,437.44,438.99,436.71,438.22,118229.0,437.44,438.99,436.71,438.22,118229.0
2023-08-08 10:00:00,437.92,440.18,436.85,439.3,117041.0,437.92,440.18,436.85,439.3,117041.0
2023-08-08 10:10:00,439.31,439.34,436.32,437.13,105417.0,439.31,439.34,436.32,437.13,105417.0
2023-08-08 10:20:00,437.46,438.03,435.61,437.91,75892.0,437.46,438.03,435.61,437.91,75892.0
2023-08-08 10:30:00,437.91,438.8,436.66,438.8,46313.0,437.91,438.8,436.66,438.8,46313.0
2023-08-08 10:40:00,438.8,438.8,436.57,436.57,51845.0,438.8,438.8,436.57,436.57,51845.0
2023-08-08 10:50:00,436.57,437.05,435.28,435.57,34628.0,436.57,437.05,435.28,435.57,34628.0
2023-08-08 11:00:00,435.53,437.47,435.1,436.72,69483.0,435.53,437.47,435.1,436.72,69483.0
2023-08-08 11:10:00,436.62,437.1,435.91,436.08,37719.0,436.62,437.1,435.91,436.08,37719.0
2023-08-08 11:20:00,436.18,437.28,435.6,437.26,39000.0,436.18,437.28,435.6,437.26,39000.0
2023-08-08 11:30:00,437.23,437.6,436.12,437.39,24240.0,437.23,437.6,436.12,437.39,24240.0
2023-08-08 11:40:00,437.36,437.39,435.79,436.34,31008.0,437.36,437.39,435.79,436.34,31008.0
2023-08-08 11:50:00,436.44,437.3,436.22,436.22,28945.0,436.44,437.3,436.22,436.22,28945.0
2023-08-08 12:00:00,436.21,438.62,435.89,438.2,36187.0,436.21,438.62,435.89,438.2,36187.0
2023-08-08 12:10:00,438.2,438.64,437.6,437.63,30922.0,438.2,438.64,437.6,437.63,30922.0
2023-08-08 12:20:00,437.86,437.92,436.59,436.82,23810.0,437.86,437.92,436.59,436.82,23810.0
2023-08-08 12:30:00,436.65,437.04,435.91,435.99,41384.0,436.65,437.04,435.91,435.99,41384.0
2023-08-08 12:40:00,436.07,436.25,435.47,435.74,31323.0,436.07,436.25,435.47,435.74,31323.0
2023-08-08 12:50:00,435.63,435.97,435.16,435.48,26678.0,435.63,435.97,435.16,435.48,26678.0
2023-08-08 13:00:00,435.44,436.22,435.2,436.18,38272.0,435.44,436.22,435.2,436.18,38272.0
2023-08-08 13:10:00,436.11,438.24,435.87,436.93,46981.0,436.11,438.24,435.87,436.93,46981.0
2023-08-08 13:20:00,436.87,437.3,436.62,437.02,19804.0,436.87,437.3,436.62,437.02,19804.0
2023-08-08 13:30:00,437.03,437.15,435.7,436.83,26113.0,437.03,437.15,435.7,436.83,26113.0
2023-08-08 13:40:00,436.76,437.16,436.53,436.98,13658.0,436.76,437.16,436.53,436.98,13658.0
2023-08-08 13:50:00,436.91,437.45,436.91,437.14,22138.0,436.91,437.45,436.91,437.14,22138.0
2023-08-08 14:00:00,437.21,437.27,436.62,436.76,16489.0,437.21,437.27,436.62,436.76,16489.0
2023-08-08 14:10:00,436.62,439.02,436.5,438.97,53859.0,436.62,439.02,436.5,438.97,53859.0
2023-08-08 14:20:00,438.75,438.75,437.59,438.15,26064.0,438.75,438.75,437.59,438.15,26064.0
2023-08-08 14:30:00,438.07,438.5,437.74,438.05,28490.0,438.07,438.5,437.74,438.05,28490.0
2023-08-08 14:40:00,437.93,438.46,437.56,438.25,24653.0,437.93,438.46,437.56,438.25,24653.0
2023-08-08 14:50:00,438.38,439.58,438.12,439.44,34617.0,438.38,439.58,438.12,439.44,34617.0
2023-08-08 15:00:00,439.54,439.54,438.93,439.03,39619.0,439.54,439.54,438.93,439.03,39619.0
2023-08-08 15:10:00,439.0,439.08,437.51,437.51,56231.0,439.0,439.08,437.51,437.51,56231.0
2023-08-08 15:20:00,437.52,437.9,437.26,437.43,33724.0,437.52,437.9,437.26,437.43,33724.0
2023-08-08 15:30:00,437.41,437.47,436.41,436.81,40050.0,437.41,437.47,436.41,436.81,40050.0
2023-08-08 15:40:00,436.71,438.7,436.71,438.5,60295.0,436.71,438.7,436.71,438.5,60295.0
2023-08-08 15:50:00,438.41,438.8,438.02,438.3,145701.0,438.41,438.8,438.02,438.3,145701.0
2023-08-09 09:30:00,439.4,440.62,435.0,435.7,153798.0,439.4,440.62,435.0,435.7,153798.0
2023-08-09 09:40:00,435.61,436.5,433.95,433.95,81839.0,435.61,436.5,433.95,433.95,81839.0
2023-08-09 09:50:00,433.89,434.08,431.88,432.2,102241.0,433.89,434.08,431.88,432.2,102241.0
2023-08-09 10:00:00,432.3,434.78,432.11,434.58,58879.0,432.3,434.78,432.11,434.58,58879.0
2023-08-09 10:10:00,434.49,436.26,434.43,435.84,73644.0,434.49,436.26,434.43,435.84,73644.0
2023-08-09 10:20:00,435.68,435.86,434.01,435.69,47578.0,435.68,435.86,434.01,435.69,47578.0
2023-08-09 10:30:00,435.52,435.94,434.32,435.31,42560.0,435.52,435.94,434.32,435.31,42560.0
2023-08-09 10:40:00,435.41,435.5,434.18,434.18,31321.0,435.41,435.5,434.18,434.18,31321.0
2023-08-09 10:50:00,434.21,434.43,430.87,430.93,80376.0,434.21,434.43,430.87,430.93,80376.0
2023-08-09 11:00:00,430.83,431.43,430.3,431.33,80679.0,430.83,431.43,430.3,431.33,80679.0
2023-08-09 11:10:00,431.22,431.43,428.14,428.45,107229.0,431.22,431.43,428.14,428.45,107229.0
2023-08-09 11:20:00,428.39,429.26,427.59,429.21,59494.0,428.39,429.26,427.59,429.21,59494.0
2023-08-09 11:30:00,429.11,429.75,428.56,429.16,51029.0,429.11,429.75,428.56,429.16,51029.0
2023-08-09 11:40:00,429.18,430.19,428.8,429.4,40655.0,429.18,430.19,428.8,429.4,40655.0
2023-08-09 11:50:00,429.46,430.2,429.05,430.08,38375.0,429.46,430.2,429.05,430.08,38375.0
2023-08-09 12:00:00,429.81,431.23,429.56,430.42,37602.0,429.81,431.23,429.56,430.42,37602.0
2023-08-09 12:10:00,430.14,430.48,429.58,429.91,30640.0,430.14,430.48,429.58,429.91,30640.0
2023-08-09 12:20:00,429.78,431.26,429.23,431.02,37919.0,429.78,431.26,429.23,431.02,37919.0
2023-08-09 12:30:00,430.74,431.41,430.6,430.75,21153.0,430.74,431.41,430.6,430.75,21153.0
2023-08-09 12:40:00,430.75,431.09,430.23,430.63,22197.0,430.75,431.09,430.23,430.63,22197.0
2023-08-09 12:50:00,430.73,430.82,429.48,429.61,32191.0,430.73,430.82,429.48,429.61,32191.0
2023-08-09 13:00:00,429.66,431.28,429.59,431.23,28887.0,429.66,431.28,429.59,431.23,28887.0
2023-08-09 13:10:00,431.17,431.3,430.71,431.21,23025.0,431.17,431.3,430.71,431.21,23025.0
2023-08-09 13:20:00,431.28,431.97,431.19,431.61,38648.0,431.28,431.97,431.19,431.61,38648.0
2023-08-09 13:30:00,431.78,433.23,431.72,433.08,44241.0,431.78,433.23,431.72,433.08,44241.0
2023-08-09 13:40:00,433.1,433.39,432.68,432.82,31571.0,433.1,433.39,432.68,432.82,31571.0
2023-08-09 13:50:00,432.89,433.6,432.81,433.06,27094.0,432.89,433.6,432.81,433.06,27094.0
2023-08-09 14:00:00,433.02,433.71,432.72,433.42,27605.0,433.02,433.71,432.72,433.42,27605.0
2023-08-09 14:10:00,433.38,434.46,433.1,434.22,37212.0,433.38,434.46,433.1,434.22,37212.0
2023-08-09 14:20:00,434.1,434.52,433.8,434.21,22499.0,434.1,434.52,433.8,434.21,22499.0
2023-08-09 14:30:00,434.25,435.11,434.12,434.44,29669.0,434.25,435.11,434.12,434.44,29669.0
2023-08-09 14:40:00,434.45,434.73,433.98,434.65,25304.0,434.45,434.73,433.98,434.65,25304.0
2023-08-09 14:50:00,434.78,434.81,433.87,433.87,25009.0,434.78,434.81,433.87,433.87,25009.0
2023-08-09 15:00:00,433.97,434.46,432.28,432.36,34506.0,433.97,434.46,432.28,432.36,34506.0
2023-08-09 15:10:00,432.3,432.36,431.16,431.7,62822.0,432.3,432.36,431.16,431.7,62822.0
2023-08-09 15:20:00,431.62,432.09,431.09,431.18,67531.0,431.62,432.09,431.09,431.18,67531.0
2023-08-09 15:30:00,431.27,431.61,430.24,430.41,64141.0,431.27,431.61,430.24,430.41,64141.0
2023-08-09 15:40:00,430.43,430.85,429.31,429.88,72053.0,430.43,430.85,429.31,429.88,72053.0
2023-08-09 15:50:00,429.7,430.0,428.45,428.88,189921.0,429.7,430.0,428.45,428.88,189921.0
2023-08-10 09:30:00,431.12,434.48,431.12,433.35,259760.0,431.12,434.48,431.12,433.35,259760.0
2023-08-10 09:40:00,433.85,436.78,433.6,436.14,158261.0,433.85,436.78,433.6,436.14,158261.0
2023-08-10 09:50:00,436.2,436.81,434.05,436.41,113876.0,436.2,436.81,434.05,436.41,113876.0
2023-08-10 10:00:00,436.41,437.87,435.47,437.11,151576.0,436.41,437.87,435.47,437.11,151576.0
2023-08-10 10:10:00,437.2,437.2,435.72,436.28,72673.0,437.2,437.2,435.72,436.28,72673.0
2023-08-10 10:20:00,436.37,437.12,435.8,436.13,78389.0,436.37,437.12,435.8,436.13,78389.0
2023-08-10 10:30:00,436.13,436.99,435.5,435.76,86897.0,436.13,436.99,435.5,435.76,86897.0
2023-08-10 10:40:00,435.76,435.98,434.07,435.77,79263.0,435.76,435.98,434.07,435.77,79263.0
2023-08-10 10:50:00,435.76,438.12,435.68,437.17,117733.0,435.76,438.12,435.68,437.17,117733.0
2023-08-10 11:00:00,437.13,437.3,434.87,435.07,170727.0,437.13,437.3,434.87,435.07,170727.0
2023-08-10 11:10:00,435.17,435.47,434.64,434.78,57186.0,435.17,435.47,434.64,434.78,57186.0
2023-08-10 11:20:00,434.85,434.93,433.38,433.82,126400.0,434.85,434.93,433.38,433.82,126400.0
2023-08-10 11:30:00,433.64,436.3,433.35,435.99,97919.0,433.64,436.3,433.35,435.99,97919.0
2023-08-10 11:40:00,435.78,436.21,434.92,435.31,73022.0,435.78,436.21,434.92,435.31,73022.0
2023-08-10 11:50:00,435.13,435.25,432.94,434.24,91797.0,435.13,435.25,432.94,434.24,91797.0
2023-08-10 12:00:00,434.05,434.21,433.27,433.57,34206.0,434.05,434.21,433.27,433.57,34206.0
2023-08-10 12:10:00,433.78,434.16,433.08,434.11,26620.0,433.78,434.16,433.08,434.11,26620.0
2023-08-10 12:20:00,433.9,435.08,433.84,435.03,50065.0,433.9,435.08,433.84,435.03,50065.0
2023-08-10 12:30:00,434.91,435.5,434.78,435.29,35813.0,434.91,435.5,434.78,435.29,35813.0
2023-08-10 12:40:00,435.3,435.93,434.79,435.41,51496.0,435.3,435.93,434.79,435.41,51496.0
2023-08-10 12:50:00,435.36,435.51,432.99,433.43,63112.0,435.36,435.51,432.99,433.43,63112.0
2023-08-10 13:00:00,433.34,434.2,433.07,434.2,49183.0,433.34,434.2,433.07,434.2,49183.0
2023-08-10 13:10:00,434.29,434.9,433.86,434.26,30895.0,434.29,434.9,433.86,434.26,30895.0
2023-08-10 13:20:00,434.01,434.35,433.44,434.15,37544.0,434.01,434.35,433.44,434.15,37544.0
2023-08-10 13:30:00,433.91,434.25,433.09,433.58,44718.0,433.91,434.25,433.09,433.58,44718.0
2023-08-10 13:40:00,433.47,433.64,432.1,432.36,82760.0,433.47,433.64,432.1,432.36,82760.0
2023-08-10 13:50:00,432.36,433.13,430.09,430.5,95994.0,432.36,433.13,430.09,430.5,95994.0
2023-08-10 14:00:00,430.61,431.66,430.48,431.25,87348.0,430.61,431.66,430.48,431.25,87348.0
2023-08-10 14:10:00,431.25,432.36,430.89,431.26,107009.0,431.25,432.36,430.89,431.26,107009.0
2023-08-10 14:20:00,431.54,433.0,431.14,432.03,49788.0,431.54,433.0,431.14,432.03,49788.0
2023-08-10 14:30:00,431.92,432.5,431.2,431.72,44100.0,431.92,432.5,431.2,431.72,44100.0
2023-08-10 14:40:00,431.77,432.01,430.85,431.6,82046.0,431.77,432.01,430.85,431.6,82046.0
2023-08-10 14:50:00,431.45,432.28,431.23,431.7,76859.0,431.45,432.28,431.23,431.7,76859.0
2023-08-10 15:00:00,431.72,431.72,430.2,430.3,53637.0,431.72,431.72,430.2,430.3,53637.0
2023-08-10 15:10:00,430.38,430.86,430.0,430.54,93424.0,430.38,430.86,430.0,430.54,93424.0
2023-08-10 15:20:00,430.53,430.67,429.52,429.69,63489.0,430.53,430.67,429.52,429.69,63489.0
2023-08-10 15:30:00,429.61,429.62,428.7,428.86,78882.0,429.61,429.62,428.7,428.86,78882.0
2023-08-10 15:40:00,428.95,429.46,428.69,428.87,80956.0,428.95,429.46,428.69,428.87,80956.0
2023-08-10 15:50:00,428.79,430.39,428.69,429.99,252833.0,428.79,430.39,428.69,429.99,252833.0
2023-08-11 09:30:00,428.67,429.67,425.18,429.26,159505.0,428.67,429.67,425.18,429.26,159505.0
2023-08-11 09:40:00,429.17,430.64,425.63,427.1,133403.0,429.17,430.64,425.63,427.1,133403.0
2023-08-11 09:50:00,427.19,427.83,426.0,426.98,41912.0,427.19,427.83,426.0,426.98,41912.0
2023-08-11 10:00:00,427.13,429.23,426.99,427.81,46320.0,427.13,429.23,426.99,427.81,46320.0
2023-08-11 10:10:00,427.99,428.75,426.8,428.19,59879.0,427.99,428.75,426.8,428.19,59879.0
2023-08-11 10:20:00,428.28,428.28,426.72,426.8,47714.0,428.28,428.28,426.72,426.8,47714.0
2023-08-11 10:30:00,426.79,427.51,426.2,427.31,35829.0,426.79,427.51,426.2,427.31,35829.0
2023-08-11 10:40:00,427.16,427.71,425.81,426.33,79692.0,427.16,427.71,425.81,426.33,79692.0
2023-08-11 10:50:00,426.32,426.43,424.33,424.94,77477.0,426.32,426.43,424.33,424.94,77477.0
2023-08-11 11:00:00,425.0,425.48,424.0,424.95,92052.0,425.0,425.48,424.0,424.95,92052.0
2023-08-11 11:10:00,424.87,425.05,424.23,424.58,63151.0,424.87,425.05,424.23,424.58,63151.0
2023-08-11 11:20:00,424.69,425.05,423.69,423.92,33918.0,424.69,425.05,423.69,423.92,33918.0
2023-08-11 11:30:00,423.9,424.17,422.63,422.63,50657.0,423.9,424.17,422.63,422.63,50657.0
2023-08-11 11:40:00,422.68,423.02,422.01,422.22,41684.0,422.68,423.02,422.01,422.22,41684.0
2023-08-11 11:50:00,422.06,423.54,421.82,423.31,45222.0,422.06,423.54,421.82,423.31,45222.0
2023-08-11 12:00:00,423.49,424.76,423.34,424.67,35997.0,423.49,424.76,423.34,424.67,35997.0
2023-08-11 12:10:00,424.67,425.95,424.55,425.62,37195.0,424.67,425.95,424.55,425.62,37195.0
2023-08-11 12:20:00,425.5,425.9,424.58,424.58,41485.0,425.5,425.9,424.58,424.58,41485.0
2023-08-11 12:30:00,424.61,424.61,423.98,424.19,33180.0,424.61,424.61,423.98,424.19,33180.0
2023-08-11 12:40:00,424.09,424.27,423.19,423.37,31467.0,424.09,424.27,423.19,423.37,31467.0
2023-08-11 12:50:00,423.26,423.63,422.93,423.51,36023.0,423.26,423.63,422.93,423.51,36023.0
2023-08-11 13:00:00,423.57,424.04,422.95,423.13,27335.0,423.57,424.04,422.95,423.13,27335.0
2023-08-11 13:10:00,423.09,423.8,423.0,423.63,16128.0,423.09,423.8,423.0,423.63,16128.0
2023-08-11 13:20:00,423.79,424.51,423.64,424.15,31804.0,423.79,424.51,423.64,424.15,31804.0
2023-08-11 13:30:00,424.15,424.55,423.84,423.97,24350.0,424.15,424.55,423.84,423.97,24350.0
2023-08-11 13:40:00,424.12,424.12,423.01,423.11,25244.0,424.12,424.12,423.01,423.11,25244.0
2023-08-11 13:50:00,423.05,423.22,422.33,422.81,45841.0,423.05,423.22,422.33,422.81,45841.0
2023-08-11 14:00:00,422.71,423.76,422.67,423.3,61305.0,422.71,423.76,422.67,423.3,61305.0
2023-08-11 14:10:00,423.3,423.5,422.81,423.41,36269.0,423.3,423.5,422.81,423.41,36269.0
2023-08-11 14:20:00,423.46,424.06,422.98,423.59,31772.0,423.46,424.06,422.98,423.59,31772.0
2023-08-11 14:30:00,423.66,424.58,423.39,424.1,27853.0,423.66,424.58,423.39,424.1,27853.0
2023-08-11 14:40:00,424.12,424.26,423.35,423.42,21613.0,424.12,424.26,423.35,423.42,21613.0
2023-08-11 14:50:00,423.35,423.52,423.05,423.27,34184.0,423.35,423.52,423.05,423.27,34184.0
2023-08-11 15:00:00,423.23,423.23,422.18,422.25,32140.0,423.23,423.23,422.18,422.25,32140.0
2023-08-11 15:10:00,422.19,422.76,422.03,422.71,25492.0,422.19,422.76,422.03,422.71,25492.0
2023-08-11 15:20:00,422.69,423.09,422.34,422.81,43227.0,422.69,423.09,422.34,422.81,43227.0
2023-08-11 15:30:00,422.81,423.08,422.45,422.74,62788.0,422.81,423.08,422.45,422.74,62788.0
2023-08-11 15:40:00,422.66,422.66,421.95,422.35,88234.0,422.66,422.66,421.95,422.35,88234.0
2023-08-11 15:50:00,422.3,422.5,421.32,421.74,156751.0,422.3,422.5,421.32,421.74,156751.0
2023-08-14 09:30:00,421.99,422.66,418.78,422.27,181027.0,421.99,422.66,418.78,422.27,181027.0
2023-08-14 09:40:00,422.22,425.45,421.95,423.02,162711.0,422.22,425.45,421.95,423.02,162711.0
2023-08-14 09:50:00,423.0,425.19,422.48,424.27,64278.0,423.0,425.19,422.48,424.27,64278.0
2023-08-14 10:00:00,423.92,424.35,422.65,423.98,44599.0,423.92,424.35,422.65,423.98,44599.0
2023-08-14 10:10:00,423.83,425.09,423.19,423.42,45829.0,423.83,425.09,423.19,423.42,45829.0
2023-08-14 10:20:00,423.59,424.25,423.32,423.75,35432.0,423.59,424.25,423.32,423.75,35432.0
2023-08-14 10:30:00,423.67,426.18,423.3,425.87,101739.0,423.67,426.18,423.3,425.87,101739.0
2023-08-14 10:40:00,425.9,427.35,425.67,427.28,121897.0,425.9,427.35,425.67,427.28,121897.0
2023-08-14 10:50:00,427.45,428.85,427.37,428.2,60705.0,427.45,428.85,427.37,428.2,60705.0
2023-08-14 11:00:00,428.03,428.38,426.05,426.85,57678.0,428.03,428.38,426.05,426.85,57678.0
2023-08-14 11:10:00,426.94,427.49,426.39,426.74,49688.0,426.94,427.49,426.39,426.74,49688.0
2023-08-14 11:20:00,426.52,427.92,426.09,427.76,41613.0,426.52,427.92,426.09,427.76,41613.0
2023-08-14 11:30:00,427.77,427.83,426.51,427.0,25719.0,427.77,427.83,426.51,427.0,25719.0
2023-08-14 11:40:00,427.0,428.2,426.94,427.88,36443.0,427.0,428.2,426.94,427.88,36443.0
2023-08-14 11:50:00,427.92,428.13,426.7,426.76,32025.0,427.92,428.13,426.7,426.76,32025.0
2023-08-14 12:00:00,426.67,427.2,426.35,426.53,24138.0,426.67,427.2,426.35,426.53,24138.0
2023-08-14 12:10:00,426.53,426.59,425.29,425.71,40326.0,426.53,426.59,425.29,425.71,40326.0
2023-08-14 12:20:00,425.64,425.75,424.73,425.09,27963.0,425.64,425.75,424.73,425.09,27963.0
2023-08-14 12:30:00,425.02,425.49,424.57,425.2,29281.0,425.02,425.49,424.57,425.2,29281.0
2023-08-14 12:40:00,425.1,426.42,425.06,426.39,19769.0,425.1,426.42,425.06,426.39,19769.0
2023-08-14 12:50:00,426.4,426.7,426.03,426.62,18554.0,426.4,426.7,426.03,426.62,18554.0
2023-08-14 13:00:00,426.48,427.25,426.36,426.83,66847.0,426.48,427.25,426.36,426.83,66847.0
2023-08-14 13:10:00,426.7,426.96,425.89,426.19,76478.0,426.7,426.96,425.89,426.19,76478.0
2023-08-14 13:20:00,426.21,427.12,426.21,426.5,46969.0,426.21,427.12,426.21,426.5,46969.0
2023-08-14 13:30:00,426.5,427.18,426.44,426.9,59959.0,426.5,427.18,426.44,426.9,59959.0
2023-08-14 13:40:00,426.89,426.9,425.46,425.93,38632.0,426.89,426.9,425.46,425.93,38632.0
2023-08-14 13:50:00,425.88,426.06,425.18,425.58,28693.0,425.88,426.06,425.18,425.58,28693.0
2023-08-14 14:00:00,425.5,425.98,424.93,425.12,52392.0,425.5,425.98,424.93,425.12,52392.0
2023-08-14 14:10:00,425.02,425.41,424.44,424.87,39525.0,425.02,425.41,424.44,424.87,39525.0
2023-08-14 14:20:00,424.81,425.35,424.59,425.12,43106.0,424.81,425.35,424.59,425.12,43106.0
2023-08-14 14:30:00,425.15,425.32,424.5,424.81,39545.0,425.15,425.32,424.5,424.81,39545.0
2023-08-14 14:40:00,424.8,424.81,424.06,424.21,40694.0,424.8,424.81,424.06,424.21,40694.0
2023-08-14 14:50:00,424.13,424.84,424.1,424.36,45072.0,424.13,424.84,424.1,424.36,45072.0
2023-08-14 15:00:00,424.36,424.74,424.08,424.54,41883.0,424.36,424.74,424.08,424.54,41883.0
2023-08-14 15:10:00,424.51,425.4,424.45,425.27,55390.0,424.51,425.4,424.45,425.27,55390.0
2023-08-14 15:20:00,425.4,425.44,424.9,425.1,44756.0,425.4,425.44,424.9,425.1,44756.0
2023-08-14 15:30:00,425.19,425.26,424.88,425.07,47992.0,425.19,425.26,424.88,425.07,47992.0
2023-08-14 15:40:00,425.03,425.75,424.89,425.69,58814.0,425.03,425.75,424.89,425.69,58814.0
2023-08-14 15:50:00,425.73,427.86,425.6,427.85,130812.0,425.73,427.86,425.6,427.85,130812.0
2023-08-15 09:30:00,424.41,425.63,423.01,424.77,114270.0,424.41,425.63,423.01,424.77,114270.0
2023-08-15 09:40:00,425.02,425.86,421.85,422.43,89187.0,425.02,425.86,421.85,422.43,89187.0
2023-08-15 09:50:00,422.54,423.48,422.35,422.8,68682.0,422.54,423.48,422.35,422.8,68682.0
2023-08-15 10:00:00,422.69,422.73,421.04,422.36,57088.0,422.69,422.73,421.04,422.36,57088.0
2023-08-15 10:10:00,422.35,424.03,422.31,423.56,48458.0,422.35,424.03,422.31,423.56,48458.0
2023-08-15 10:20:00,423.66,424.02,422.8,423.8,28543.0,423.66,424.02,422.8,423.8,28543.0
2023-08-15 10:30:00,423.63,423.65,422.34,423.21,25925.0,423.63,423.65,422.34,423.21,25925.0
2023-08-15 10:40:00,423.36,424.49,422.73,423.99,27559.0,423.36,424.49,422.73,423.99,27559.0
2023-08-15 10:50:00,424.0,424.61,423.45,424.1,22481.0,424.0,424.61,423.45,424.1,22481.0
2023-08-15 11:00:00,424.22,425.47,424.22,425.31,24354.0,424.22,425.47,424.22,425.31,24354.0
2023-08-15 11:10:00,425.39,425.55,424.65,424.85,27666.0,425.39,425.55,424.65,424.85,27666.0
2023-08-15 11:20:00,424.91,425.83,424.48,425.55,27439.0,424.91,425.83,424.48,425.55,27439.0
2023-08-15 11:30:00,425.62,426.64,425.53,426.1,24670.0,425.62,426.64,425.53,426.1,24670.0
2023-08-15 11:40:00,426.2,426.61,425.65,426.46,19679.0,426.2,426.61,425.65,426.46,19679.0
2023-08-15 11:50:00,426.47,427.12,426.27,427.05,35338.0,426.47,427.12,426.27,427.05,35338.0
2023-08-15 12:00:00,427.18,427.67,426.89,427.24,40108.0,427.18,427.67,426.89,427.24,40108.0
2023-08-15 12:10:00,427.16,428.4,427.13,428.27,25815.0,427.16,428.4,427.13,428.27,25815.0
2023-08-15 12:20:00,428.26,429.11,427.65,427.85,58541.0,428.26,429.11,427.65,427.85,58541.0
2023-08-15 12:30:00,427.92,428.19,427.45,427.97,15065.0,427.92,428.19,427.45,427.97,15065.0
2023-08-15 12:40:00,427.96,428.15,427.5,427.53,23641.0,427.96,428.15,427.5,427.53,23641.0
2023-08-15 12:50:00,427.5,429.0,427.45,428.77,31554.0,427.5,429.0,427.45,428.77,31554.0
2023-08-15 13:00:00,428.78,429.12,427.82,428.03,51765.0,428.78,429.12,427.82,428.03,51765.0
2023-08-15 13:10:00,428.08,428.55,427.73,428.21,54577.0,428.08,428.55,427.73,428.21,54577.0
2023-08-15 13:20:00,428.21,428.37,427.26,427.69,48010.0,428.21,428.37,427.26,427.69,48010.0
2023-08-15 13:30:00,427.69,427.71,426.87,427.06,39745.0,427.69,427.71,426.87,427.06,39745.0
2023-08-15 13:40:00,427.0,427.15,426.7,426.8,34041.0,427.0,427.15,426.7,426.8,34041.0
2023-08-15 13:50:00,426.99,427.06,426.42,427.0,39936.0,426.99,427.06,426.42,427.0,39936.0
2023-08-15 14:00:00,426.94,428.58,426.94,428.3,65815.0,426.94,428.58,426.94,428.3,65815.0
2023-08-15 14:10:00,428.36,429.02,428.05,428.23,57710.0,428.36,429.02,428.05,428.23,57710.0
2023-08-15 14:20:00,428.31,428.36,426.98,427.4,43015.0,428.31,428.36,426.98,427.4,43015.0
2023-08-15 14:30:00,427.46,427.62,426.86,427.51,32847.0,427.46,427.62,426.86,427.51,32847.0
2023-08-15 14:40:00,427.49,427.64,427.05,427.16,25717.0,427.49,427.64,427.05,427.16,25717.0
2023-08-15 14:50:00,427.27,427.79,427.25,427.47,16926.0,427.27,427.79,427.25,427.47,16926.0
2023-08-15 15:00:00,427.48,427.66,426.46,426.56,43200.0,427.48,427.66,426.46,426.56,43200.0
2023-08-15 15:10:00,426.56,427.04,425.88,426.16,54174.0,426.56,427.04,425.88,426.16,54174.0
2023-08-15 15:20:00,426.08,426.09,424.41,424.69,75509.0,426.08,426.09,424.41,424.69,75509.0
2023-08-15 15:30:00,424.65,424.65,423.48,423.84,88821.0,424.65,424.65,423.48,423.84,88821.0
2023-08-15 15:40:00,423.78,423.99,423.32,423.48,66463.0,423.78,423.99,423.32,423.48,66463.0
2023-08-15 15:50:00,423.42,424.26,423.08,423.78,170128.0,423.42,424.26,423.08,423.78,170128.0
2023-08-16 09:30:00,423.54,424.51,420.53,422.6,141298.0,423.54,424.51,420.53,422.6,141298.0
2023-08-16 09:40:00,422.58,423.86,421.6,423.54,108694.0,422.58,423.86,421.6,423.54,108694.0
2023-08-16 09:50:00,423.45,423.46,421.43,422.28,36688.0,423.45,423.46,421.43,422.28,36688.0
2023-08-16 10:00:00,422.27,422.27,420.23,421.18,81881.0,422.27,422.27,420.23,421.18,81881.0
2023-08-16 10:10:00,421.05,423.0,420.87,422.87,48257.0,421.05,423.0,420.87,422.87,48257.0
2023-08-16 10:20:00,422.88,423.04,421.72,422.24,57958.0,422.88,423.04,421.72,422.24,57958.0
2023-08-16 10:30:00,422.08,422.88,421.91,422.64,49525.0,422.08,422.88,421.91,422.64,49525.0
2023-08-16 10:40:00,422.69,422.95,421.27,421.64,33410.0,422.69,422.95,421.27,421.64,33410.0
2023-08-16 10:50:00,421.5,422.52,421.22,422.35,31514.0,421.5,422.52,421.22,422.35,31514.0
2023-08-16 11:00:00,422.36,423.68,422.04,423.2,26737.0,422.36,423.68,422.04,423.2,26737.0
2023-08-16 11:10:00,423.37,423.45,421.57,421.84,46628.0,423.37,423.45,421.57,421.84,46628.0
2023-08-16 11:20:00,421.79,422.08,420.89,421.66,76018.0,421.79,422.08,420.89,421.66,76018.0
2023-08-16 11:30:00,421.57,421.57,419.23,419.23,69975.0,421.57,421.57,419.23,419.23,69975.0
2023-08-16 11:40:00,419.2,420.0,418.62,418.94,66720.0,419.2,420.0,418.62,418.94,66720.0
2023-08-16 11:50:00,418.79,419.18,417.96,418.4,46683.0,418.79,419.18,417.96,418.4,46683.0
2023-08-16 12:00:00,418.35,418.75,418.19,418.23,62846.0,418.35,418.75,418.19,418.23,62846.0
2023-08-16 12:10:00,418.16,418.16,417.26,417.66,54325.0,418.16,418.16,417.26,417.66,54325.0
2023-08-16 12:20:00,417.73,418.06,417.11,417.21,89372.0,417.73,418.06,417.11,417.21,89372.0
2023-08-16 12:30:00,417.21,417.53,416.58,417.08,66531.0,417.21,417.53,416.58,417.08,66531.0
2023-08-16 12:40:00,416.99,417.29,416.44,416.92,49188.0,416.99,417.29,416.44,416.92,49188.0
2023-08-16 12:50:00,416.81,417.08,416.45,416.55,36419.0,416.81,417.08,416.45,416.55,36419.0
2023-08-16 13:00:00,416.48,417.38,416.36,416.5,41821.0,416.48,417.38,416.36,416.5,41821.0
2023-08-16 13:10:00,416.4,416.78,416.08,416.38,40420.0,416.4,416.78,416.08,416.38,40420.0
2023-08-16 13:20:00,416.42,417.58,416.24,417.4,32524.0,416.42,417.58,416.24,417.4,32524.0
2023-08-16 13:30:00,417.3,417.62,416.91,417.12,32618.0,417.3,417.62,416.91,417.12,32618.0
2023-08-16 13:40:00,417.12,418.27,417.12,418.1,60215.0,417.12,418.27,417.12,418.1,60215.0
2023-08-16 13:50:00,418.1,418.19,417.17,417.17,35724.0,418.1,418.19,417.17,417.17,35724.0
2023-08-16 14:00:00,417.35,417.49,416.04,416.68,54733.0,417.35,417.49,416.04,416.68,54733.0
2023-08-16 14:10:00,416.62,417.19,415.73,416.94,63112.0,416.62,417.19,415.73,416.94,63112.0
2023-08-16 14:20:00,417.0,419.1,416.93,418.91,73775.0,417.0,419.1,416.93,418.91,73775.0
2023-08-16 14:30:00,418.93,419.7,418.9,419.33,45005.0,418.93,419.7,418.9,419.33,45005.0
2023-08-16 14:40:00,419.3,419.35,417.73,417.75,57466.0,419.3,419.35,417.73,417.75,57466.0
2023-08-16 14:50:00,417.74,417.77,417.01,417.44,50698.0,417.74,417.77,417.01,417.44,50698.0
2023-08-16 15:00:00,417.32,417.58,416.5,416.69,43564.0,417.32,417.58,416.5,416.69,43564.0
2023-08-16 15:10:00,416.73,416.9,415.82,416.09,73489.0,416.73,416.9,415.82,416.09,73489.0
2023-08-16 15:20:00,416.06,416.58,415.77,416.27,74230.0,416.06,416.58,415.77,416.27,74230.0
2023-08-16 15:30:00,416.26,416.66,415.76,416.43,59237.0,416.26,416.66,415.76,416.43,59237.0
2023-08-16 15:40:00,416.33,417.05,415.91,416.81,91799.0,416.33,417.05,415.91,416.81,91799.0
2023-08-16 15:50:00,416.72,417.02,415.25,415.35,184335.0,416.72,417.02,415.25,415.35,184335.0
2023-08-17 09:30:00,415.0,415.24,409.26,410.28,261306.0,415.0,415.24,409.26,410.28,261306.0
2023-08-17 09:40:00,410.29,411.66,408.68,410.72,129659.0,410.29,411.66,408.68,410.72,129659.0
2023-08-17 09:50:00,410.83,411.1,408.5,410.32,110474.0,410.83,411.1,408.5,410.32,110474.0
2023-08-17 10:00:00,410.27,410.33,407.95,408.79,128516.0,410.27,410.33,407.95,408.79,128516.0
2023-08-17 10:10:00,408.8,408.87,407.56,407.86,101605.0,408.8,408.87,407.56,407.86,101605.0
2023-08-17 10:20:00,407.88,408.08,406.7,407.09,77121.0,407.88,408.08,406.7,407.09,77121.0
2023-08-17 10:30:00,406.97,408.75,406.65,406.89,111700.0,406.97,408.75,406.65,406.89,111700.0
2023-08-17 10:40:00,406.95,408.59,406.84,408.16,73859.0,406.95,408.59,406.84,408.16,73859.0
2023-08-17 10:50:00,408.16,409.11,407.71,407.96,56980.0,408.16,409.11,407.71,407.96,56980.0
2023-08-17 11:00:00,407.96,408.19,407.12,407.36,64895.0,407.96,408.19,407.12,407.36,64895.0
2023-08-17 11:10:00,407.38,408.05,406.9,407.21,61209.0,407.38,408.05,406.9,407.21,61209.0
2023-08-17 11:20:00,407.22,408.0,406.91,407.17,54218.0,407.22,408.0,406.91,407.17,54218.0
2023-08-17 11:30:00,407.26,408.2,407.14,407.82,41520.0,407.26,408.2,407.14,407.82,41520.0
2023-08-17 11:40:00,407.67,408.24,407.2,407.39,37676.0,407.67,408.24,407.2,407.39,37676.0
2023-08-17 11:50:00,407.34,408.31,407.3,407.42,33978.0,407.34,408.31,407.3,407.42,33978.0
2023-08-17 12:00:00,407.51,407.62,407.0,407.06,41883.0,407.51,407.62,407.0,407.06,41883.0
2023-08-17 12:10:00,407.06,408.65,407.06,408.48,56139.0,407.06,408.65,407.06,408.48,56139.0
2023-08-17 12:20:00,408.51,408.93,408.16,408.91,46277.0,408.51,408.93,408.16,408.91,46277.0
2023-08-17 12:30:00,408.86,409.59,408.67,409.06,51930.0,408.86,409.59,408.67,409.06,51930.0
2023-08-17 12:40:00,409.06,409.27,408.49,409.17,43329.0,409.06,409.27,408.49,409.17,43329.0
2023-08-17 12:50:00,409.13,410.81,409.13,410.72,77700.0,409.13,410.81,409.13,410.72,77700.0
2023-08-17 13:00:00,410.72,410.85,409.05,409.18,66479.0,410.72,410.85,409.05,409.18,66479.0
2023-08-17 13:10:00,409.11,409.47,408.51,409.22,38185.0,409.11,409.47,408.51,409.22,38185.0
2023-08-17 13:20:00,409.14,409.4,408.87,409.3,39667.0,409.14,409.4,408.87,409.3,39667.0
2023-08-17 13:30:00,409.19,409.19,408.25,408.5,46365.0,409.19,409.19,408.25,408.5,46365.0
2023-08-17 13:40:00,408.36,408.64,407.5,407.6,53311.0,408.36,408.64,407.5,407.6,53311.0
2023-08-17 13:50:00,407.57,407.68,407.18,407.58,43490.0,407.57,407.68,407.18,407.58,43490.0
2023-08-17 14:00:00,407.47,407.5,406.42,407.2,40199.0,407.47,407.5,406.42,407.2,40199.0
2023-08-17 14:10:00,407.13,407.39,406.26,406.85,72768.0,407.13,407.39,406.26,406.85,72768.0
2023-08-17 14:20:00,406.8,407.18,406.63,407.17,43168.0,406.8,407.18,406.63,407.17,43168.0
2023-08-17 14:30:00,407.24,407.35,406.25,406.29,79060.0,407.24,407.35,406.25,406.29,79060.0
2023-08-17 14:40:00,406.31,406.32,405.27,405.62,88680.0,406.31,406.32,405.27,405.62,88680.0
2023-08-17 14:50:00,405.63,406.15,404.76,405.2,96919.0,405.63,406.15,404.76,405.2,96919.0
2023-08-17 15:00:00,405.21,405.49,404.1,404.1,88632.0,405.21,405.49,404.1,404.1,88632.0
2023-08-17 15:10:00,404.16,404.32,402.94,403.62,81490.0,404.16,404.32,402.94,403.62,81490.0
2023-08-17 15:20:00,403.66,404.17,402.31,403.89,127715.0,403.66,404.17,402.31,403.89,127715.0
2023-08-17 15:30:00,403.89,403.93,402.81,403.5,89177.0,403.89,403.93,402.81,403.5,89177.0
2023-08-17 15:40:00,403.55,403.78,401.58,402.01,201691.0,403.55,403.78,401.58,402.01,201691.0
2023-08-17 15:50:00,402.02,404.2,401.97,402.88,363611.0,402.02,404.2,401.97,402.88,363611.0
2023-08-18 09:30:00,399.33,402.1,398.15,401.54,302798.0,399.33,402.1,398.15,401.54,302798.0
2023-08-18 09:40:00,401.66,402.43,398.52,402.08,130647.0,401.66,402.43,398.52,402.08,130647.0
2023-08-18 09:50:00,402.09,402.21,400.02,400.37,86301.0,402.09,402.21,400.02,400.37,86301.0
2023-08-18 10:00:00,400.31,401.0,399.68,400.17,81249.0,400.31,401.0,399.68,400.17,81249.0
2023-08-18 10:10:00,400.27,401.0,400.01,400.75,84637.0,400.27,401.0,400.01,400.75,84637.0
2023-08-18 10:20:00,400.69,401.97,400.63,400.63,84124.0,400.69,401.97,400.63,400.63,84124.0
2023-08-18 10:30:00,400.53,403.97,400.4,403.76,104770.0,400.53,403.97,400.4,403.76,104770.0
2023-08-18 10:40:00,403.77,404.0,402.64,402.79,62239.0,403.77,404.0,402.64,402.79,62239.0
2023-08-18 10:50:00,402.75,402.8,401.19,402.02,41208.0,402.75,402.8,401.19,402.02,41208.0
2023-08-18 11:00:00,402.09,403.69,402.0,403.12,68018.0,402.09,403.69,402.0,403.12,68018.0
2023-08-18 11:10:00,403.01,404.21,403.01,403.09,48866.0,403.01,404.21,403.01,403.09,48866.0
2023-08-18 11:20:00,403.25,403.71,402.72,402.75,32517.0,403.25,403.71,402.72,402.75,32517.0
2023-08-18 11:30:00,402.85,403.6,402.56,403.22,34631.0,402.85,403.6,402.56,403.22,34631.0
2023-08-18 11:40:00,402.92,404.88,402.52,404.68,40917.0,402.92,404.88,402.52,404.68,40917.0
2023-08-18 11:50:00,404.71,406.33,404.71,406.21,56604.0,404.71,406.33,404.71,406.21,56604.0
2023-08-18 12:00:00,406.25,406.52,405.44,406.4,49017.0,406.25,406.52,405.44,406.4,49017.0
2023-08-18 12:10:00,406.41,406.5,404.81,405.06,41378.0,406.41,406.5,404.81,405.06,41378.0
2023-08-18 12:20:00,404.99,405.3,403.94,404.16,26193.0,404.99,405.3,403.94,404.16,26193.0
2023-08-18 12:30:00,404.23,405.31,404.01,405.31,38648.0,404.23,405.31,404.01,405.31,38648.0
2023-08-18 12:40:00,405.36,406.3,405.22,406.13,33556.0,405.36,406.3,405.22,406.13,33556.0
2023-08-18 12:50:00,406.0,406.45,405.27,405.29,34233.0,406.0,406.45,405.27,405.29,34233.0
2023-08-18 13:00:00,405.22,405.56,404.66,404.75,32415.0,405.22,405.56,404.66,404.75,32415.0
2023-08-18 13:10:00,404.62,404.79,403.92,404.08,42623.0,404.62,404.79,403.92,404.08,42623.0
2023-08-18 13:20:00,404.15,405.13,403.66,405.07,27988.0,404.15,405.13,403.66,405.07,27988.0
2023-08-18 13:30:00,405.13,405.5,404.73,404.73,21502.0,405.13,405.5,404.73,404.73,21502.0
2023-08-18 13:40:00,404.73,405.23,404.2,405.19,14924.0,404.73,405.23,404.2,405.19,14924.0
2023-08-18 13:50:00,405.18,405.67,404.75,405.19,18301.0,405.18,405.67,404.75,405.19,18301.0
2023-08-18 14:00:00,405.19,406.03,405.13,405.72,31276.0,405.19,406.03,405.13,405.72,31276.0
2023-08-18 14:10:00,405.65,405.89,404.96,405.64,24814.0,405.65,405.89,404.96,405.64,24814.0
2023-08-18 14:20:00,405.53,405.91,405.09,405.34,21357.0,405.53,405.91,405.09,405.34,21357.0
2023-08-18 14:30:00,405.43,406.1,405.01,405.23,33637.0,405.43,406.1,405.01,405.23,33637.0
2023-08-18 14:40:00,405.26,405.72,405.05,405.32,54748.0,405.26,405.72,405.05,405.32,54748.0
2023-08-18 14:50:00,405.2,405.2,404.48,404.48,35662.0,405.2,405.2,404.48,404.48,35662.0
2023-08-18 15:00:00,404.47,404.81,403.82,403.82,89728.0,404.47,404.81,403.82,403.82,89728.0
2023-08-18 15:10:00,403.92,404.06,403.3,403.41,60682.0,403.92,404.06,403.3,403.41,60682.0
2023-08-18 15:20:00,403.5,404.83,403.07,404.8,50392.0,403.5,404.83,403.07,404.8,50392.0
2023-08-18 15:30:00,404.82,405.08,403.81,404.23,81475.0,404.82,405.08,403.81,404.23,81475.0
2023-08-18 15:40:00,404.33,405.88,404.16,405.12,75638.0,404.33,405.88,404.16,405.12,75638.0
2023-08-18 15:50:00,405.2,405.23,403.96,404.42,131876.0,405.2,405.23,403.96,404.42,131876.0
2023-08-21 09:30:00,402.23,406.4,399.5,405.3,176630.0,402.23,406.4,399.5,405.3,176630.0
2023-08-21 09:40:00,405.43,407.04,404.76,405.53,89964.0,405.43,407.04,404.76,405.53,89964.0
2023-08-21 09:50:00,405.36,407.83,405.26,406.22,89564.0,405.36,407.83,405.26,406.22,89564.0
2023-08-21 10:00:00,406.28,407.63,405.6,406.39,79402.0,406.28,407.63,405.6,406.39,79402.0
2023-08-21 10:10:00,406.3,406.69,404.0,404.6,65228.0,406.3,406.69,404.0,404.6,65228.0
2023-08-21 10:20:00,404.6,404.6,401.1,401.67,65310.0,404.6,404.6,401.1,401.67,65310.0
2023-08-21 10:30:00,401.69,402.64,401.23,401.62,50895.0,401.69,402.64,401.23,401.62,50895.0
2023-08-21 10:40:00,401.47,403.4,401.46,402.4,37567.0,401.47,403.4,401.46,402.4,37567.0
2023-08-21 10:50:00,402.33,402.47,401.17,401.26,32606.0,402.33,402.47,401.17,401.26,32606.0
2023-08-21 11:00:00,401.37,402.76,400.65,401.64,34475.0,401.37,402.76,400.65,401.64,34475.0
2023-08-21 11:10:00,401.82,401.82,399.63,400.27,78301.0,401.82,401.82,399.63,400.27,78301.0
2023-08-21 11:20:00,400.21,401.25,399.89,401.21,51109.0,400.21,401.25,399.89,401.21,51109.0
2023-08-21 11:30:00,401.1,402.4,401.03,401.46,35070.0,401.1,402.4,401.03,401.46,35070.0
2023-08-21 11:40:00,401.57,401.69,400.21,400.78,34604.0,401.57,401.69,400.21,400.78,34604.0
2023-08-21 11:50:00,400.78,401.57,400.58,401.57,32491.0,400.78,401.57,400.58,401.57,32491.0
2023-08-21 12:00:00,401.73,402.74,401.45,402.72,53555.0,401.73,402.74,401.45,402.72,53555.0
2023-08-21 12:10:00,402.6,403.67,402.25,403.31,33024.0,402.6,403.67,402.25,403.31,33024.0
2023-08-21 12:20:00,403.3,404.59,403.3,404.54,45991.0,403.3,404.59,403.3,404.54,45991.0
2023-08-21 12:30:00,404.44,404.67,404.09,404.55,23859.0,404.44,404.67,404.09,404.55,23859.0
2023-08-21 12:40:00,404.57,404.98,404.05,404.63,32029.0,404.57,404.98,404.05,404.63,32029.0
2023-08-21 12:50:00,404.82,404.96,403.97,404.83,26503.0,404.82,404.96,403.97,404.83,26503.0
2023-08-21 13:00:00,404.84,404.96,404.35,404.85,18890.0,404.84,404.96,404.35,404.85,18890.0
2023-08-21 13:10:00,404.86,405.58,404.59,405.47,27838.0,404.86,405.58,404.59,405.47,27838.0
2023-08-21 13:20:00,405.48,406.02,405.13,405.24,33075.0,405.48,406.02,405.13,405.24,33075.0
2023-08-21 13:30:00,405.12,405.97,404.96,405.7,24370.0,405.12,405.97,404.96,405.7,24370.0
2023-08-21 13:40:00,405.78,406.55,405.78,406.21,27112.0,405.78,406.55,405.78,406.21,27112.0
2023-08-21 13:50:00,406.18,406.22,405.45,405.93,19310.0,406.18,406.22,405.45,405.93,19310.0
2023-08-21 14:00:00,406.05,406.47,405.95,406.18,30213.0,406.05,406.47,405.95,406.18,30213.0
2023-08-21 14:10:00,406.22,406.61,406.14,406.48,25945.0,406.22,406.61,406.14,406.48,25945.0
2023-08-21 14:20:00,406.5,406.81,406.14,406.32,32905.0,406.5,406.81,406.14,406.32,32905.0
2023-08-21 14:30:00,406.44,406.89,406.18,406.89,23492.0,406.44,406.89,406.18,406.89,23492.0
2023-08-21 14:40:00,406.9,407.76,406.9,407.67,31846.0,406.9,407.76,406.9,407.67,31846.0
2023-08-21 14:50:00,407.59,407.76,407.24,407.76,26778.0,407.59,407.76,407.24,407.76,26778.0
2023-08-21 15:00:00,407.67,407.77,407.37,407.66,31194.0,407.67,407.77,407.37,407.66,31194.0
2023-08-21 15:10:00,407.71,408.45,407.54,408.3,51230.0,407.71,408.45,407.54,408.3,51230.0
2023-08-21 15:20:00,408.3,408.53,407.75,407.78,43381.0,408.3,408.53,407.75,407.78,43381.0
2023-08-21 15:30:00,407.75,408.89,407.69,408.59,48822.0,407.75,408.89,407.69,408.59,48822.0
2023-08-21 15:40:00,408.67,409.28,408.47,408.62,66460.0,408.67,409.28,408.47,408.62,66460.0
2023-08-21 15:50:00,408.75,409.61,407.91,408.17,192008.0,408.75,409.61,407.91,408.17,192008.0
2023-08-22 09:30:00,409.0,412.13,407.4,411.57,161847.0,409.0,412.13,407.4,411.57,161847.0
2023-08-22 09:40:00,411.62,413.17,409.78,410.82,145588.0,411.62,413.17,409.78,410.82,145588.0
2023-08-22 09:50:00,410.91,411.9,409.0,409.26,73281.0,410.91,411.9,409.0,409.26,73281.0
2023-08-22 10:00:00,409.28,411.28,409.12,410.56,49851.0,409.28,411.28,409.12,410.56,49851.0
2023-08-22 10:10:00,410.57,412.68,410.47,412.32,56347.0,410.57,412.68,410.47,412.32,56347.0
2023-08-22 10:20:00,412.54,412.93,410.11,410.62,53474.0,412.54,412.93,410.11,410.62,53474.0
2023-08-22 10:30:00,410.74,411.03,409.01,410.84,47824.0,410.74,411.03,409.01,410.84,47824.0
2023-08-22 10:40:00,410.89,411.75,410.71,411.66,33754.0,410.89,411.75,410.71,411.66,33754.0
2023-08-22 10:50:00,411.71,414.52,411.53,414.3,96213.0,411.71,414.52,411.53,414.3,96213.0
2023-08-22 11:00:00,414.52,414.75,413.01,413.39,60360.0,414.52,414.75,413.01,413.39,60360.0
2023-08-22 11:10:00,413.46,414.45,412.95,413.92,42017.0,413.46,414.45,412.95,413.92,42017.0
2023-08-22 11:20:00,413.95,414.63,413.53,413.56,38671.0,413.95,414.63,413.53,413.56,38671.0
2023-08-22 11:30:00,413.7,415.24,413.68,414.3,78511.0,413.7,415.24,413.68,414.3,78511.0
2023-08-22 11:40:00,414.0,414.46,413.15,413.74,45446.0,414.0,414.46,413.15,413.74,45446.0
2023-08-22 11:50:00,413.63,413.65,412.14,412.27,49832.0,413.63,413.65,412.14,412.27,49832.0
2023-08-22 12:00:00,412.51,412.59,411.0,411.08,24200.0,412.51,412.59,411.0,411.08,24200.0
2023-08-22 12:10:00,411.43,411.43,409.78,410.23,27756.0,411.43,411.43,409.78,410.23,27756.0
2023-08-22 12:20:00,410.14,410.65,409.77,410.44,24610.0,410.14,410.65,409.77,410.44,24610.0
2023-08-22 12:30:00,410.51,411.46,410.23,411.23,22177.0,410.51,411.46,410.23,411.23,22177.0
2023-08-22 12:40:00,411.23,412.38,411.22,412.31,45617.0,411.23,412.38,411.22,412.31,45617.0
2023-08-22 12:50:00,412.29,413.03,412.25,412.51,43694.0,412.29,413.03,412.25,412.51,43694.0
2023-08-22 13:00:00,412.54,412.75,411.15,411.78,28627.0,412.54,412.75,411.15,411.78,28627.0
2023-08-22 13:10:00,411.81,411.9,410.45,411.34,19878.0,411.81,411.9,410.45,411.34,19878.0
2023-08-22 13:20:00,411.33,412.4,411.32,412.36,21861.0,411.33,412.4,411.32,412.36,21861.0
2023-08-22 13:30:00,412.36,412.88,411.47,411.62,42578.0,412.36,412.88,411.47,411.62,42578.0
2023-08-22 13:40:00,411.55,412.02,411.31,411.58,13224.0,411.55,412.02,411.31,411.58,13224.0
2023-08-22 13:50:00,411.58,412.0,411.07,411.77,14941.0,411.58,412.0,411.07,411.77,14941.0
2023-08-22 14:00:00,411.77,412.68,411.14,412.5,23781.0,411.77,412.68,411.14,412.5,23781.0
2023-08-22 14:10:00,412.49,412.67,412.0,412.5,17222.0,412.49,412.67,412.0,412.5,17222.0
2023-08-22 14:20:00,412.42,413.9,412.24,413.86,29979.0,412.42,413.9,412.24,413.86,29979.0
2023-08-22 14:30:00,413.82,414.0,413.4,413.94,32612.0,413.82,414.0,413.4,413.94,32612.0
2023-08-22 14:40:00,413.93,413.93,413.09,413.16,22353.0,413.93,413.93,413.09,413.16,22353.0
2023-08-22 14:50:00,413.15,414.26,413.07,414.25,25009.0,413.15,414.26,413.07,414.25,25009.0
2023-08-22 15:00:00,414.26,414.89,414.0,414.84,32645.0,414.26,414.89,414.0,414.84,32645.0
2023-08-22 15:10:00,414.83,415.74,414.83,414.85,63474.0,414.83,415.74,414.83,414.85,63474.0
2023-08-22 15:20:00,414.79,414.99,414.15,414.27,41506.0,414.79,414.99,414.15,414.27,41506.0
2023-08-22 15:30:00,414.38,415.02,413.99,414.4,60113.0,414.38,415.02,413.99,414.4,60113.0
2023-08-22 15:40:00,414.39,414.44,412.55,412.56,86251.0,414.39,414.44,412.55,412.56,86251.0
2023-08-22 15:50:00,412.54,413.6,412.21,413.14,212476.0,412.54,413.6,412.21,413.14,212476.0
2023-08-23 09:30:00,418.4,421.4,417.71,420.24,346244.0,418.4,421.4,417.71,420.24,346244.0
2023-08-23 09:40:00,420.06,422.25,419.52,422.12,197758.0,420.06,422.25,419.52,422.12,197758.0
2023-08-23 09:50:00,422.15,425.82,422.0,425.55,245320.0,422.15,425.82,422.0,425.55,245320.0
2023-08-23 10:00:00,425.68,426.0,424.27,425.79,133108.0,425.68,426.0,424.27,425.79,133108.0
2023-08-23 10:10:00,425.66,427.12,425.66,426.79,126720.0,425.66,427.12,425.66,426.79,126720.0
2023-08-23 10:20:00,426.85,429.07,426.2,428.71,146066.0,426.85,429.07,426.2,428.71,146066.0
2023-08-23 10:30:00,428.7,430.28,428.7,429.08,187443.0,428.7,430.28,428.7,429.08,187443.0
2023-08-23 10:40:00,429.07,433.62,429.0,433.1,338917.0,429.07,433.62,429.0,433.1,338917.0
2023-08-23 10:50:00,433.24,435.0,432.84,433.47,410092.0,433.24,435.0,432.84,433.47,410092.0
2023-08-23 11:00:00,433.48,434.15,432.41,433.27,195376.0,433.48,434.15,432.41,433.27,195376.0
2023-08-23 11:10:00,433.38,434.0,432.83,433.77,84691.0,433.38,434.0,432.83,433.77,84691.0
2023-08-23 11:20:00,433.74,437.02,433.23,436.17,266832.0,433.74,437.02,433.23,436.17,266832.0
2023-08-23 11:30:00,436.3,436.63,434.66,436.51,137433.0,436.3,436.63,434.66,436.51,137433.0
2023-08-23 11:40:00,436.49,436.64,435.2,435.6,87855.0,436.49,436.64,435.2,435.6,87855.0
2023-08-23 11:50:00,435.65,436.59,435.62,435.83,94265.0,435.65,436.59,435.62,435.83,94265.0
2023-08-23 12:00:00,435.75,435.8,434.54,434.57,60659.0,435.75,435.8,434.54,434.57,60659.0
2023-08-23 12:10:00,434.55,434.9,432.7,432.96,103524.0,434.55,434.9,432.7,432.96,103524.0
2023-08-23 12:20:00,432.96,433.5,431.84,432.06,106529.0,432.96,433.5,431.84,432.06,106529.0
2023-08-23 12:30:00,432.11,432.81,431.33,432.8,110198.0,432.11,432.81,431.33,432.8,110198.0
2023-08-23 12:40:00,432.79,432.79,431.69,432.19,65633.0,432.79,432.79,431.69,432.19,65633.0
2023-08-23 12:50:00,432.2,432.28,431.32,431.67,75361.0,432.2,432.28,431.32,431.67,75361.0
2023-08-23 13:00:00,431.67,432.42,431.5,432.36,36260.0,431.67,432.42,431.5,432.36,36260.0
2023-08-23 13:10:00,432.43,433.18,432.29,432.88,67908.0,432.43,433.18,432.29,432.88,67908.0
2023-08-23 13:20:00,432.93,433.48,432.46,433.1,67812.0,432.93,433.48,432.46,433.1,67812.0
2023-08-23 13:30:00,433.12,434.29,432.79,432.79,78163.0,433.12,434.29,432.79,432.79,78163.0
2023-08-23 13:40:00,432.83,433.32,432.39,433.08,42409.0,432.83,433.32,432.39,433.08,42409.0
2023-08-23 13:50:00,433.1,433.13,432.45,432.77,35079.0,433.1,433.13,432.45,432.77,35079.0
2023-08-23 14:00:00,432.7,432.72,430.69,431.13,82603.0,432.7,432.72,430.69,431.13,82603.0
2023-08-23 14:10:00,431.12,431.24,430.28,430.86,57479.0,431.12,431.24,430.28,430.86,57479.0
2023-08-23 14:20:00,430.67,431.31,430.24,430.46,58631.0,430.67,431.31,430.24,430.46,58631.0
2023-08-23 14:30:00,430.45,430.8,429.66,429.81,82525.0,430.45,430.8,429.66,429.81,82525.0
2023-08-23 14:40:00,429.89,430.51,429.78,430.34,42415.0,429.89,430.51,429.78,430.34,42415.0
2023-08-23 14:50:00,430.38,430.49,429.89,430.08,38590.0,430.38,430.49,429.89,430.08,38590.0
2023-08-23 15:00:00,430.07,430.92,429.85,430.4,81692.0,430.07,430.92,429.85,430.4,81692.0
2023-08-23 15:10:00,430.41,430.51,429.46,429.78,82651.0,430.41,430.51,429.46,429.78,82651.0
2023-08-23 15:20:00,429.72,429.89,429.03,429.31,65145.0,429.72,429.89,429.03,429.31,65145.0
2023-08-23 15:30:00,429.24,429.84,429.09,429.45,66820.0,429.24,429.84,429.09,429.45,66820.0
2023-08-23 15:40:00,429.48,429.53,428.21,428.25,106671.0,429.48,429.53,428.21,428.25,106671.0
2023-08-23 15:50:00,428.0,428.2,426.87,427.5,316919.0,428.0,428.2,426.87,427.5,316919.0
2023-08-24 09:30:00,425.41,427.59,418.64,420.94,395517.0,425.41,427.59,418.64,420.94,395517.0
2023-08-24 09:40:00,420.72,421.62,419.08,420.31,75166.0,420.72,421.62,419.08,420.31,75166.0
2023-08-24 09:50:00,420.23,420.33,417.5,418.43,127145.0,420.23,420.33,417.5,418.43,127145.0
2023-08-24 10:00:00,418.66,420.31,416.4,416.69,94276.0,418.66,420.31,416.4,416.69,94276.0
2023-08-24 10:10:00,416.58,416.58,414.1,415.87,130552.0,416.58,416.58,414.1,415.87,130552.0
2023-08-24 10:20:00,415.94,416.64,413.69,414.15,80598.0,415.94,416.64,413.69,414.15,80598.0
2023-08-24 10:30:00,414.12,415.15,413.27,414.85,93476.0,414.12,415.15,413.27,414.85,93476.0
2023-08-24 10:40:00,415.0,415.67,413.23,413.54,79114.0,415.0,415.67,413.23,413.54,79114.0
2023-08-24 10:50:00,413.42,415.88,413.41,414.31,53276.0,413.42,415.88,413.41,414.31,53276.0
2023-08-24 11:00:00,414.18,414.18,409.04,409.19,212347.0,414.18,414.18,409.04,409.19,212347.0
2023-08-24 11:10:00,409.18,410.72,408.26,409.75,188129.0,409.18,410.72,408.26,409.75,188129.0
2023-08-24 11:20:00,409.66,410.4,409.06,409.37,91695.0,409.66,410.4,409.06,409.37,91695.0
2023-08-24 11:30:00,409.38,409.38,408.03,408.67,73251.0,409.38,409.38,408.03,408.67,73251.0
2023-08-24 11:40:00,408.67,409.86,408.07,409.24,42838.0,408.67,409.86,408.07,409.24,42838.0
2023-08-24 11:50:00,409.15,409.36,408.38,408.65,49986.0,409.15,409.36,408.38,408.65,49986.0
2023-08-24 12:00:00,408.77,410.48,408.74,409.72,62818.0,408.77,410.48,408.74,409.72,62818.0
2023-08-24 12:10:00,409.64,411.97,409.64,411.09,57348.0,409.64,411.97,409.64,411.09,57348.0
2023-08-24 12:20:00,411.19,412.3,410.76,412.0,42371.0,411.19,412.3,410.76,412.0,42371.0
2023-08-24 12:30:00,412.08,413.34,412.07,413.08,53694.0,412.08,413.34,412.07,413.08,53694.0
2023-08-24 12:40:00,413.02,413.58,412.6,413.13,50091.0,413.02,413.58,412.6,413.13,50091.0
2023-08-24 12:50:00,413.25,413.7,412.8,413.17,30250.0,413.25,413.7,412.8,413.17,30250.0
2023-08-24 13:00:00,413.17,413.42,412.4,413.41,48924.0,413.17,413.42,412.4,413.41,48924.0
2023-08-24 13:10:00,413.43,413.69,411.68,411.88,35264.0,413.43,413.69,411.68,411.88,35264.0
2023-08-24 13:20:00,411.76,411.96,411.05,411.12,21357.0,411.76,411.96,411.05,411.12,21357.0
2023-08-24 13:30:00,411.27,412.29,411.09,412.03,35896.0,411.27,412.29,411.09,412.03,35896.0
2023-08-24 13:40:00,412.23,412.23,410.41,410.88,33349.0,412.23,412.23,410.41,410.88,33349.0
2023-08-24 13:50:00,410.98,411.1,410.64,410.88,11601.0,410.98,411.1,410.64,410.88,11601.0
2023-08-24 14:00:00,411.07,411.84,411.07,411.78,15499.0,411.07,411.84,411.07,411.78,15499.0
2023-08-24 14:10:00,411.75,412.5,411.47,411.55,28348.0,411.75,412.5,411.47,411.55,28348.0
2023-08-24 14:20:00,411.63,412.07,411.01,411.42,29820.0,411.63,412.07,411.01,411.42,29820.0
2023-08-24 14:30:00,411.42,412.37,411.3,411.46,22966.0,411.42,412.37,411.3,411.46,22966.0
2023-08-24 14:40:00,411.46,411.46,410.65,410.66,28258.0,411.46,411.46,410.65,410.66,28258.0
2023-08-24 14:50:00,410.65,411.54,410.32,411.39,24010.0,410.65,411.54,410.32,411.39,24010.0
2023-08-24 15:00:00,411.31,411.41,410.37,410.47,29331.0,411.31,411.41,410.37,410.47,29331.0
2023-08-24 15:10:00,410.47,411.03,410.21,410.9,37358.0,410.47,411.03,410.21,410.9,37358.0
2023-08-24 15:20:00,410.97,411.46,410.29,410.49,42941.0,410.97,411.46,410.29,410.49,42941.0
2023-08-24 15:30:00,410.38,410.94,410.0,410.14,65566.0,410.38,410.94,410.0,410.14,65566.0
2023-08-24 15:40:00,410.14,410.37,407.83,408.44,111397.0,410.14,410.37,407.83,408.44,111397.0
2023-08-24 15:50:00,408.45,408.45,406.16,406.85,337377.0,408.45,408.45,406.16,406.85,337377.0
2023-08-25 09:30:00,412.29,416.73,411.39,415.75,332480.0,412.29,416.73,411.39,415.75,332480.0
2023-08-25 09:40:00,415.56,416.6,414.55,415.46,155269.0,415.56,416.6,414.55,415.46,155269.0
2023-08-25 09:50:00,415.22,416.51,413.91,414.86,108555.0,415.22,416.51,413.91,414.86,108555.0
2023-08-25 10:00:00,414.87,417.48,412.12,412.71,169327.0,414.87,417.48,412.12,412.71,169327.0
2023-08-25 10:10:00,412.85,419.25,412.66,415.76,187101.0,412.85,419.25,412.66,415.76,187101.0
2023-08-25 10:20:00,415.9,416.17,413.2,413.37,97754.0,415.9,416.17,413.2,413.37,97754.0
2023-08-25 10:30:00,413.52,414.56,411.63,412.26,82239.0,413.52,414.56,411.63,412.26,82239.0
2023-08-25 10:40:00,412.39,413.65,410.31,410.53,76169.0,412.39,413.65,410.31,410.53,76169.0
2023-08-25 10:50:00,410.49,410.89,407.56,407.8,115220.0,410.49,410.89,407.56,407.8,115220.0
2023-08-25 11:00:00,407.8,410.89,407.8,410.89,85964.0,407.8,410.89,407.8,410.89,85964.0
2023-08-25 11:10:00,410.89,411.89,409.03,409.53,105081.0,410.89,411.89,409.03,409.53,105081.0
2023-08-25 11:20:00,409.63,411.37,408.82,411.15,59238.0,409.63,411.37,408.82,411.15,59238.0
2023-08-25 11:30:00,411.18,412.74,410.19,412.49,75412.0,411.18,412.74,410.19,412.49,75412.0
2023-08-25 11:40:00,412.58,412.76,411.37,412.49,45558.0,412.58,412.76,411.37,412.49,45558.0
2023-08-25 11:50:00,412.58,413.08,410.01,410.53,55020.0,412.58,413.08,410.01,410.53,55020.0
2023-08-25 12:00:00,410.44,412.93,410.43,411.84,43111.0,410.44,412.93,410.43,411.84,43111.0
2023-08-25 12:10:00,411.97,412.01,410.48,411.22,27069.0,411.97,412.01,410.48,411.22,27069.0
2023-08-25 12:20:00,411.04,413.37,410.87,413.19,73488.0,411.04,413.37,410.87,413.19,73488.0
2023-08-25 12:30:00,413.18,414.77,412.9,414.53,60326.0,413.18,414.77,412.9,414.53,60326.0
2023-08-25 12:40:00,414.33,414.51,413.15,413.99,26175.0,414.33,414.51,413.15,413.99,26175.0
2023-08-25 12:50:00,414.15,414.32,412.89,413.95,22554.0,414.15,414.32,412.89,413.95,22554.0
2023-08-25 13:00:00,413.99,414.79,413.4,413.54,28850.0,413.99,414.79,413.4,413.54,28850.0
2023-08-25 13:10:00,413.39,414.92,412.69,413.98,31660.0,413.39,414.92,412.69,413.98,31660.0
2023-08-25 13:20:00,414.02,414.02,412.82,413.59,14509.0,414.02,414.02,412.82,413.59,14509.0
2023-08-25 13:30:00,413.65,413.65,412.75,412.91,14302.0,413.65,413.65,412.75,412.91,14302.0
2023-08-25 13:40:00,412.99,413.5,412.43,413.08,15298.0,412.99,413.5,412.43,413.08,15298.0
2023-08-25 13:50:00,413.35,414.3,413.35,414.3,13845.0,413.35,414.3,413.35,414.3,13845.0
2023-08-25 14:00:00,414.15,414.8,414.13,414.79,15536.0,414.15,414.8,414.13,414.79,15536.0
2023-08-25 14:10:00,414.64,416.58,414.41,416.47,60915.0,414.64,416.58,414.41,416.47,60915.0
2023-08-25 14:20:00,416.5,417.38,416.5,417.15,58665.0,416.5,417.38,416.5,417.15,58665.0
2023-08-25 14:30:00,417.2,418.35,417.12,417.89,95442.0,417.2,418.35,417.12,417.89,95442.0
2023-08-25 14:40:00,417.96,418.37,417.27,417.78,56626.0,417.96,418.37,417.27,417.78,56626.0
2023-08-25 14:50:00,417.88,418.25,417.51,417.74,53447.0,417.88,418.25,417.51,417.74,53447.0
2023-08-25 15:00:00,417.81,418.2,416.54,416.97,42525.0,417.81,418.2,416.54,416.97,42525.0
2023-08-25 15:10:00,417.02,417.7,416.61,417.64,31256.0,417.02,417.7,416.61,417.64,31256.0
2023-08-25 15:20:00,417.75,418.46,417.75,418.25,52649.0,417.75,418.46,417.75,418.25,52649.0
2023-08-25 15:30:00,418.36,418.49,417.11,417.29,65371.0,418.36,418.49,417.11,417.29,65371.0
2023-08-25 15:40:00,417.25,417.78,416.74,416.74,59433.0,417.25,417.78,416.74,416.74,59433.0
2023-08-25 15:50:00,416.49,416.5,415.14,415.99,213819.0,416.49,416.5,415.14,415.99,213819.0
2023-08-28 09:30:00,418.04,419.83,415.0,415.98,137186.0,418.04,419.83,415.0,415.98,137186.0
2023-08-28 09:40:00,415.99,416.54,414.2,415.42,72035.0,415.99,416.54,414.2,415.42,72035.0
2023-08-28 09:50:00,415.37,416.23,413.27,415.98,74296.0,415.37,416.23,413.27,415.98,74296.0
2023-08-28 10:00:00,415.99,417.0,415.35,416.87,40677.0,415.99,417.0,415.35,416.87,40677.0
2023-08-28 10:10:00,416.81,417.4,415.73,416.96,42457.0,416.81,417.4,415.73,416.96,42457.0
2023-08-28 10:20:00,416.99,418.71,416.92,418.36,57205.0,416.99,418.71,416.92,418.36,57205.0
2023-08-28 10:30:00,418.44,418.97,417.65,417.74,26978.0,418.44,418.97,417.65,417.74,26978.0
2023-08-28 10:40:00,417.71,417.75,416.17,416.75,35867.0,417.71,417.75,416.17,416.75,35867.0
2023-08-28 10:50:00,416.39,416.7,414.9,415.85,34628.0,416.39,416.7,414.9,415.85,34628.0
2023-08-28 11:00:00,415.84,416.48,415.57,416.25,20674.0,415.84,416.48,415.57,416.25,20674.0
2023-08-28 11:10:00,416.02,416.92,415.55,416.92,19703.0,416.02,416.92,415.55,416.92,19703.0
2023-08-28 11:20:00,416.91,417.77,416.48,416.56,28962.0,416.91,417.77,416.48,416.56,28962.0
2023-08-28 11:30:00,416.66,417.88,416.51,417.72,31200.0,416.66,417.88,416.51,417.72,31200.0
2023-08-28 11:40:00,417.72,417.77,415.5,415.7,33197.0,417.72,417.77,415.5,415.7,33197.0
2023-08-28 11:50:00,415.78,416.29,415.1,416.26,35700.0,415.78,416.29,415.1,416.26,35700.0
2023-08-28 12:00:00,416.15,416.43,415.48,415.78,16871.0,416.15,416.43,415.48,415.78,16871.0
2023-08-28 12:10:00,416.02,416.55,415.57,415.99,25466.0,416.02,416.55,415.57,415.99,25466.0
2023-08-28 12:20:00,415.85,416.4,415.08,416.06,36382.0,415.85,416.4,415.08,416.06,36382.0
2023-08-28 12:30:00,416.14,417.42,416.1,417.32,32563.0,416.14,417.42,416.1,417.32,32563.0
2023-08-28 12:40:00,417.18,417.52,416.86,417.32,14111.0,417.18,417.52,416.86,417.32,14111.0
2023-08-28 12:50:00,417.32,418.15,417.28,418.01,26120.0,417.32,418.15,417.28,418.01,26120.0
2023-08-28 13:00:00,418.15,419.35,418.1,418.65,35898.0,418.15,419.35,418.1,418.65,35898.0
2023-08-28 13:10:00,418.63,418.92,418.19,418.72,45634.0,418.63,418.92,418.19,418.72,45634.0
2023-08-28 13:20:00,418.86,418.86,418.22,418.49,12971.0,418.86,418.86,418.22,418.49,12971.0
2023-08-28 13:30:00,418.58,418.84,418.06,418.38,16454.0,418.58,418.84,418.06,418.38,16454.0
2023-08-28 13:40:00,418.56,418.65,417.39,417.99,12888.0,418.56,418.65,417.39,417.99,12888.0
2023-08-28 13:50:00,417.7,417.74,415.92,416.33,20185.0,417.7,417.74,415.92,416.33,20185.0
2023-08-28 14:00:00,416.14,416.42,415.56,415.89,18800.0,416.14,416.42,415.56,415.89,18800.0
2023-08-28 14:10:00,415.8,416.17,414.53,414.72,40214.0,415.8,416.17,414.53,414.72,40214.0
2023-08-28 14:20:00,414.74,415.28,414.58,414.79,46429.0,414.74,415.28,414.58,414.79,46429.0
2023-08-28 14:30:00,414.83,414.94,413.71,414.39,52588.0,414.83,414.94,413.71,414.39,52588.0
2023-08-28 14:40:00,414.24,415.06,414.24,415.06,16803.0,414.24,415.06,414.24,415.06,16803.0
2023-08-28 14:50:00,414.96,415.6,414.95,415.51,21351.0,414.96,415.6,414.95,415.51,21351.0
2023-08-28 15:00:00,415.51,416.7,415.48,416.66,43454.0,415.51,416.7,415.48,416.66,43454.0
2023-08-28 15:10:00,416.66,416.74,415.61,415.95,20334.0,416.66,416.74,415.61,415.95,20334.0
2023-08-28 15:20:00,415.93,415.93,414.96,415.5,22000.0,415.93,415.93,414.96,415.5,22000.0
2023-08-28 15:30:00,415.24,416.58,415.13,416.31,23502.0,415.24,416.58,415.13,416.31,23502.0
2023-08-28 15:40:00,416.29,417.7,416.16,416.86,44791.0,416.29,417.7,416.16,416.86,44791.0
2023-08-28 15:50:00,417.03,418.33,416.81,418.18,138913.0,417.03,418.33,416.81,418.18,138913.0
2023-08-29 09:30:00,416.0,418.21,415.0,415.89,115884.0,416.0,418.21,415.0,415.89,115884.0
2023-08-29 09:40:00,415.5,420.63,414.5,420.17,111009.0,415.5,420.63,414.5,420.17,111009.0
2023-08-29 09:50:00,420.06,420.08,418.8,419.17,41574.0,420.06,420.08,418.8,419.17,41574.0
2023-08-29 10:00:00,419.35,421.85,419.32,420.12,116092.0,419.35,421.85,419.32,420.12,116092.0
2023-08-29 10:10:00,420.16,422.18,419.63,421.27,74045.0,420.16,422.18,419.63,421.27,74045.0
2023-08-29 10:20:00,421.14,422.69,420.93,422.37,66078.0,421.14,422.69,420.93,422.37,66078.0
2023-08-29 10:30:00,422.39,424.35,422.37,423.28,105977.0,422.39,424.35,422.37,423.28,105977.0
2023-08-29 10:40:00,423.1,424.68,422.84,424.68,43074.0,423.1,424.68,422.84,424.68,43074.0
2023-08-29 10:50:00,424.53,425.98,424.46,425.9,68131.0,424.53,425.98,424.46,425.9,68131.0
2023-08-29 11:00:00,425.88,426.0,424.71,425.55,90235.0,425.88,426.0,424.71,425.55,90235.0
2023-08-29 11:10:00,425.6,426.26,424.86,425.1,45312.0,425.6,426.26,424.86,425.1,45312.0
2023-08-29 11:20:00,425.25,425.38,424.57,425.06,48871.0,425.25,425.38,424.57,425.06,48871.0
2023-08-29 11:30:00,425.04,426.15,424.84,426.0,57337.0,425.04,426.15,424.84,426.0,57337.0
2023-08-29 11:40:00,426.07,426.4,425.57,426.25,26172.0,426.07,426.4,425.57,426.25,26172.0
2023-08-29 11:50:00,426.24,426.78,425.13,425.42,49023.0,426.24,426.78,425.13,425.42,49023.0
2023-08-29 12:00:00,425.45,425.75,424.94,425.74,48028.0,425.45,425.75,424.94,425.74,48028.0
2023-08-29 12:10:00,425.64,425.89,425.1,425.78,25667.0,425.64,425.89,425.1,425.78,25667.0
2023-08-29 12:20:00,425.89,426.51,425.7,426.32,41054.0,425.89,426.51,425.7,426.32,41054.0
2023-08-29 12:30:00,426.48,427.0,425.3,425.6,40272.0,426.48,427.0,425.3,425.6,40272.0
2023-08-29 12:40:00,425.55,426.45,425.53,426.2,19771.0,425.55,426.45,425.53,426.2,19771.0
2023-08-29 12:50:00,426.22,426.74,425.6,426.48,17656.0,426.22,426.74,425.6,426.48,17656.0
2023-08-29 13:00:00,426.61,426.84,426.14,426.64,25797.0,426.61,426.84,426.14,426.64,25797.0
2023-08-29 13:10:00,426.69,426.71,426.22,426.4,17779.0,426.69,426.71,426.22,426.4,17779.0
2023-08-29 13:20:00,426.41,426.85,426.09,426.73,21337.0,426.41,426.85,426.09,426.73,21337.0
2023-08-29 13:30:00,426.72,427.02,426.37,426.83,19835.0,426.72,427.02,426.37,426.83,19835.0
2023-08-29 13:40:00,426.91,427.31,426.68,427.21,28806.0,426.91,427.31,426.68,427.21,28806.0
2023-08-29 13:50:00,427.29,427.67,426.5,426.99,31160.0,427.29,427.67,426.5,426.99,31160.0
2023-08-29 14:00:00,426.93,428.22,426.73,428.14,27230.0,426.93,428.22,426.73,428.14,27230.0
2023-08-29 14:10:00,428.21,428.89,428.11,428.88,35830.0,428.21,428.89,428.11,428.88,35830.0
2023-08-29 14:20:00,428.94,429.21,428.42,428.75,40350.0,428.94,429.21,428.42,428.75,40350.0
2023-08-29 14:30:00,428.69,430.12,428.65,429.33,64823.0,428.69,430.12,428.65,429.33,64823.0
2023-08-29 14:40:00,429.36,429.67,429.25,429.48,27267.0,429.36,429.67,429.25,429.48,27267.0
2023-08-29 14:50:00,429.48,430.05,429.4,430.0,39216.0,429.48,430.05,429.4,430.0,39216.0
2023-08-29 15:00:00,430.0,430.45,429.55,430.32,33176.0,430.0,430.45,429.55,430.32,33176.0
2023-08-29 15:10:00,430.33,431.09,430.25,431.0,57447.0,430.33,431.09,430.25,431.0,57447.0
2023-08-29 15:20:00,430.91,432.0,430.66,431.7,102003.0,430.91,432.0,430.66,431.7,102003.0
2023-08-29 15:30:00,431.59,431.9,431.01,431.56,72789.0,431.59,431.9,431.01,431.56,72789.0
2023-08-29 15:40:00,431.56,432.17,431.01,431.09,74130.0,431.56,432.17,431.01,431.09,74130.0
2023-08-29 15:50:00,431.17,431.2,429.8,429.99,252555.0,431.17,431.2,429.8,429.99,252555.0
2023-08-30 09:30:00,430.85,433.0,428.67,431.49,146503.0,430.85,433.0,428.67,431.49,146503.0
2023-08-30 09:40:00,431.49,431.79,428.35,430.52,64418.0,431.49,431.79,428.35,430.52,64418.0
2023-08-30 09:50:00,430.5,434.38,430.44,433.97,99610.0,430.5,434.38,430.44,433.97,99610.0
2023-08-30 10:00:00,434.0,436.3,433.05,435.66,148286.0,434.0,436.3,433.05,435.66,148286.0
2023-08-30 10:10:00,435.91,438.16,435.04,435.44,209814.0,435.91,438.16,435.04,435.44,209814.0
2023-08-30 10:20:00,435.36,435.37,431.7,432.92,115453.0,435.36,435.37,431.7,432.92,115453.0
2023-08-30 10:30:00,432.89,435.68,432.7,435.08,107003.0,432.89,435.68,432.7,435.08,107003.0
2023-08-30 10:40:00,435.09,435.14,433.9,434.25,43061.0,435.09,435.14,433.9,434.25,43061.0
2023-08-30 10:50:00,434.3,435.7,434.12,435.34,52615.0,434.3,435.7,434.12,435.34,52615.0
2023-08-30 11:00:00,435.34,435.78,433.6,435.77,70867.0,435.34,435.78,433.6,435.77,70867.0
2023-08-30 11:10:00,435.6,436.03,434.9,434.9,39345.0,435.6,436.03,434.9,434.9,39345.0
2023-08-30 11:20:00,435.0,436.28,434.7,435.81,42806.0,435.0,436.28,434.7,435.81,42806.0
2023-08-30 11:30:00,435.47,436.16,434.9,435.69,30238.0,435.47,436.16,434.9,435.69,30238.0
2023-08-30 11:40:00,435.8,436.07,435.18,435.87,25999.0,435.8,436.07,435.18,435.87,25999.0
2023-08-30 11:50:00,435.97,437.08,435.75,437.08,36028.0,435.97,437.08,435.75,437.08,36028.0
2023-08-30 12:00:00,437.0,437.32,436.27,436.64,40136.0,437.0,437.32,436.27,436.64,40136.0
2023-08-30 12:10:00,436.57,436.67,435.24,436.23,34075.0,436.57,436.67,435.24,436.23,34075.0
2023-08-30 12:20:00,436.21,436.48,435.85,436.11,19458.0,436.21,436.48,435.85,436.11,19458.0
2023-08-30 12:30:00,436.08,437.01,435.56,435.84,31283.0,436.08,437.01,435.56,435.84,31283.0
2023-08-30 12:40:00,435.77,436.31,435.25,435.82,33836.0,435.77,436.31,435.25,435.82,33836.0
2023-08-30 12:50:00,435.84,435.96,434.74,435.76,26830.0,435.84,435.96,434.74,435.76,26830.0
2023-08-30 13:00:00,435.79,435.87,435.27,435.6,17701.0,435.79,435.87,435.27,435.6,17701.0
2023-08-30 13:10:00,435.5,436.37,435.41,436.05,26361.0,435.5,436.37,435.41,436.05,26361.0
2023-08-30 13:20:00,436.05,436.19,435.0,435.29,18705.0,436.05,436.19,435.0,435.29,18705.0
2023-08-30 13:30:00,435.29,435.8,435.11,435.61,12006.0,435.29,435.8,435.11,435.61,12006.0
2023-08-30 13:40:00,435.59,435.61,434.91,435.07,17164.0,435.59,435.61,434.91,435.07,17164.0
2023-08-30 13:50:00,435.12,435.19,433.75,434.43,20814.0,435.12,435.19,433.75,434.43,20814.0
2023-08-30 14:00:00,434.34,434.34,432.36,432.77,42709.0,434.34,434.34,432.36,432.77,42709.0
2023-08-30 14:10:00,432.77,433.5,432.41,433.15,27676.0,432.77,433.5,432.41,433.15,27676.0
2023-08-30 14:20:00,433.18,433.71,432.95,433.21,21111.0,433.18,433.71,432.95,433.21,21111.0
2023-08-30 14:30:00,433.18,434.45,433.17,434.25,24605.0,433.18,434.45,433.17,434.25,24605.0
2023-08-30 14:40:00,434.18,435.26,434.18,434.97,27208.0,434.18,435.26,434.18,434.97,27208.0
2023-08-30 14:50:00,435.0,435.94,434.92,435.76,34949.0,435.0,435.94,434.92,435.76,34949.0
2023-08-30 15:00:00,435.84,436.32,435.6,435.6,41364.0,435.84,436.32,435.6,435.6,41364.0
2023-08-30 15:10:00,435.67,435.86,434.97,435.27,37441.0,435.67,435.86,434.97,435.27,37441.0
2023-08-30 15:20:00,435.14,435.37,434.61,435.18,27709.0,435.14,435.37,434.61,435.18,27709.0
2023-08-30 15:30:00,435.19,435.85,434.72,435.36,34507.0,435.19,435.85,434.72,435.36,34507.0
2023-08-30 15:40:00,435.37,435.55,434.7,434.81,36513.0,435.37,435.55,434.7,434.81,36513.0
2023-08-30 15:50:00,434.76,434.84,433.91,434.82,152724.0,434.76,434.84,433.91,434.82,152724.0
2023-08-31 09:30:00,431.65,436.93,431.23,435.67,132332.0,431.65,436.93,431.23,435.67,132332.0
2023-08-31 09:40:00,435.79,436.2,433.65,434.51,97791.0,435.79,436.2,433.65,434.51,97791.0
2023-08-31 09:50:00,434.55,435.69,434.24,435.55,62775.0,434.55,435.69,434.24,435.55,62775.0
2023-08-31 10:00:00,435.55,436.27,433.11,434.53,78794.0,435.55,436.27,433.11,434.53,78794.0
2023-08-31 10:10:00,434.65,436.4,434.22,436.08,76825.0,434.65,436.4,434.22,436.08,76825.0
2023-08-31 10:20:00,436.03,436.83,435.18,436.83,72497.0,436.03,436.83,435.18,436.83,72497.0
2023-08-31 10:30:00,436.73,437.15,435.8,436.29,69706.0,436.73,437.15,435.8,436.29,69706.0
2023-08-31 10:40:00,436.22,436.26,435.37,435.94,48774.0,436.22,436.26,435.37,435.94,48774.0
2023-08-31 10:50:00,435.77,436.67,434.5,436.56,44633.0,435.77,436.67,434.5,436.56,44633.0
2023-08-31 11:00:00,436.56,436.84,434.98,435.7,48792.0,436.56,436.84,434.98,435.7,48792.0
2023-08-31 11:10:00,435.79,436.54,435.42,435.5,47037.0,435.79,436.54,435.42,435.5,47037.0
2023-08-31 11:20:00,435.49,435.81,434.81,435.48,43504.0,435.49,435.81,434.81,435.48,43504.0
2023-08-31 11:30:00,435.59,436.09,434.72,435.0,46374.0,435.59,436.09,434.72,435.0,46374.0
2023-08-31 11:40:00,434.97,435.99,434.5,435.52,32490.0,434.97,435.99,434.5,435.52,32490.0
2023-08-31 11:50:00,435.45,435.58,434.95,435.04,52972.0,435.45,435.58,434.95,435.04,52972.0
2023-08-31 12:00:00,435.0,435.0,434.03,434.71,44812.0,435.0,435.0,434.03,434.71,44812.0
2023-08-31 12:10:00,434.85,434.94,433.4,433.62,29716.0,434.85,434.94,433.4,433.62,29716.0
2023-08-31 12:20:00,433.61,433.76,432.61,433.4,37345.0,433.61,433.76,432.61,433.4,37345.0
2023-08-31 12:30:00,433.31,433.82,433.0,433.2,29783.0,433.31,433.82,433.0,433.2,29783.0
2023-08-31 12:40:00,433.22,433.38,431.7,431.97,45593.0,433.22,433.38,431.7,431.97,45593.0
2023-08-31 12:50:00,431.85,432.33,431.51,432.29,37896.0,431.85,432.33,431.51,432.29,37896.0
2023-08-31 13:00:00,432.33,433.7,432.08,433.65,40253.0,432.33,433.7,432.08,433.65,40253.0
2023-08-31 13:10:00,433.6,433.68,433.26,433.67,41037.0,433.6,433.68,433.26,433.67,41037.0
2023-08-31 13:20:00,433.53,433.95,433.37,433.73,38909.0,433.53,433.95,433.37,433.73,38909.0
2023-08-31 13:30:00,433.88,434.82,433.85,434.52,58409.0,433.88,434.82,433.85,434.52,58409.0
2023-08-31 13:40:00,434.35,434.79,434.01,434.46,26577.0,434.35,434.79,434.01,434.46,26577.0
2023-08-31 13:50:00,434.3,434.45,433.71,434.41,25540.0,434.3,434.45,433.71,434.41,25540.0
2023-08-31 14:00:00,434.45,435.16,434.38,434.79,40692.0,434.45,435.16,434.38,434.79,40692.0
2023-08-31 14:10:00,434.93,435.63,434.61,435.55,39580.0,434.93,435.63,434.61,435.55,39580.0
2023-08-31 14:20:00,435.64,435.9,435.16,435.24,22963.0,435.64,435.9,435.16,435.24,22963.0
2023-08-31 14:30:00,435.25,435.44,433.87,433.87,46758.0,435.25,435.44,433.87,433.87,46758.0
2023-08-31 14:40:00,434.0,434.5,433.8,434.36,37718.0,434.0,434.5,433.8,434.36,37718.0
2023-08-31 14:50:00,434.3,434.44,433.97,434.31,20222.0,434.3,434.44,433.97,434.31,20222.0
2023-08-31 15:00:00,434.44,435.27,434.44,435.05,25712.0,434.44,435.27,434.44,435.05,25712.0
2023-08-31 15:10:00,435.08,435.5,434.76,434.97,26014.0,435.08,435.5,434.76,434.97,26014.0
2023-08-31 15:20:00,434.91,435.28,434.68,434.9,47763.0,434.91,435.28,434.68,434.9,47763.0
2023-08-31 15:30:00,434.92,435.73,434.66,435.73,49733.0,434.92,435.73,434.66,435.73,49733.0
2023-08-31 15:40:00,435.73,435.88,434.78,434.91,53472.0,435.73,435.88,434.78,434.91,53472.0
2023-08-31 15:50:00,434.91,435.1,433.61,433.61,190292.0,434.91,435.1,433.61,433.61,190292.0
2023-09-01 09:30:00,437.73,440.8,436.0,436.63,304094.0,437.73,440.8,436.0,436.63,304094.0
2023-09-01 09:40:00,436.67,438.47,435.93,437.5,136667.0,436.67,438.47,435.93,437.5,136667.0
2023-09-01 09:50:00,437.71,441.28,437.3,441.2,178385.0,437.71,441.28,437.3,441.2,178385.0
2023-09-01 10:00:00,441.0,443.61,439.75,443.58,269163.0,441.0,443.61,439.75,443.58,269163.0
2023-09-01 10:10:00,443.49,445.5,442.57,444.19,218325.0,443.49,445.5,442.57,444.19,218325.0
2023-09-01 10:20:00,444.32,444.32,442.51,443.68,119489.0,444.32,444.32,442.51,443.68,119489.0
2023-09-01 10:30:00,443.56,443.69,442.38,443.38,56493.0,443.56,443.69,442.38,443.38,56493.0
2023-09-01 10:40:00,443.29,443.42,441.07,441.29,79183.0,443.29,443.42,441.07,441.29,79183.0
2023-09-01 10:50:00,441.58,441.88,440.0,441.19,57911.0,441.58,441.88,440.0,441.19,57911.0
2023-09-01 11:00:00,441.29,442.16,440.45,440.63,54350.0,441.29,442.16,440.45,440.63,54350.0
2023-09-01 11:10:00,440.7,441.13,440.2,440.98,37012.0,440.7,441.13,440.2,440.98,37012.0
2023-09-01 11:20:00,440.97,441.97,440.86,441.19,40175.0,440.97,441.97,440.86,441.19,40175.0
2023-09-01 11:30:00,441.16,442.0,440.62,441.32,38283.0,441.16,442.0,440.62,441.32,38283.0
2023-09-01 11:40:00,441.26,441.44,438.94,439.19,45695.0,441.26,441.44,438.94,439.19,45695.0
2023-09-01 11:50:00,439.22,439.96,438.69,439.44,33269.0,439.22,439.96,438.69,439.44,33269.0
2023-09-01 12:00:00,439.41,440.69,439.23,440.32,28390.0,439.41,440.69,439.23,440.32,28390.0
2023-09-01 12:10:00,440.66,440.87,440.02,440.7,34730.0,440.66,440.87,440.02,440.7,34730.0
2023-09-01 12:20:00,440.58,442.78,440.57,442.29,50887.0,440.58,442.78,440.57,442.29,50887.0
2023-09-01 12:30:00,442.32,443.02,442.18,442.25,43286.0,442.32,443.02,442.18,442.25,43286.0
2023-09-01 12:40:00,442.12,442.69,441.91,442.65,33752.0,442.12,442.69,441.91,442.65,33752.0
2023-09-01 12:50:00,442.61,444.45,442.44,444.17,65608.0,442.61,444.45,442.44,444.17,65608.0
2023-09-01 13:00:00,444.29,444.57,443.55,443.98,46426.0,444.29,444.57,443.55,443.98,46426.0
2023-09-01 13:10:00,444.06,444.38,442.66,443.06,46570.0,444.06,444.38,442.66,443.06,46570.0
2023-09-01 13:20:00,442.89,443.54,442.05,442.06,37647.0,442.89,443.54,442.05,442.06,37647.0
2023-09-01 13:30:00,442.06,443.09,441.88,442.3,41646.0,442.06,443.09,441.88,442.3,41646.0
2023-09-01 13:40:00,442.25,442.78,441.78,442.2,40759.0,442.25,442.78,441.78,442.2,40759.0
2023-09-01 13:50:00,442.16,442.24,441.4,441.75,34719.0,442.16,442.24,441.4,441.75,34719.0
2023-09-01 14:00:00,441.75,441.92,441.23,441.3,23015.0,441.75,441.92,441.23,441.3,23015.0
2023-09-01 14:10:00,441.39,441.41,439.99,440.03,49140.0,441.39,441.41,439.99,440.03,49140.0
2023-09-01 14:20:00,440.03,440.39,438.79,439.13,44626.0,440.03,440.39,438.79,439.13,44626.0
2023-09-01 14:30:00,439.11,439.11,438.16,438.69,49684.0,439.11,439.11,438.16,438.69,49684.0
2023-09-01 14:40:00,438.8,439.65,438.8,439.38,39370.0,438.8,439.65,438.8,439.38,39370.0
2023-09-01 14:50:00,439.28,439.8,439.07,439.57,40010.0,439.28,439.8,439.07,439.57,40010.0
2023-09-01 15:00:00,439.58,439.9,439.33,439.69,27750.0,439.58,439.9,439.33,439.69,27750.0
2023-09-01 15:10:00,439.72,440.39,439.44,440.31,39454.0,439.72,440.39,439.44,440.31,39454.0
2023-09-01 15:20:00,440.34,440.51,440.0,440.28,39152.0,440.34,440.51,440.0,440.28,39152.0
2023-09-01 15:30:00,440.29,440.56,439.66,439.77,53455.0,440.29,440.56,439.66,439.77,53455.0
2023-09-01 15:40:00,439.82,440.04,439.03,439.5,42754.0,439.82,440.04,439.03,439.5,42754.0
2023-09-01 15:50:00,439.43,440.16,439.12,440.04,159236.0,439.43,440.16,439.12,440.04,159236.0
2023-09-05 09:30:00,438.39,447.9,438.0,446.24,348953.0,438.39,447.9,438.0,446.24,348953.0
2023-09-05 09:40:00,446.16,448.35,445.3,446.8,189063.0,446.16,448.35,445.3,446.8,189063.0
2023-09-05 09:50:00,446.87,448.2,444.71,445.09,132790.0,446.87,448.2,444.71,445.09,132790.0
2023-09-05 10:00:00,445.09,446.22,444.5,445.93,114423.0,445.09,446.22,444.5,445.93,114423.0
2023-09-05 10:10:00,446.07,447.38,445.85,447.08,108725.0,446.07,447.38,445.85,447.08,108725.0
2023-09-05 10:20:00,447.02,449.4,446.81,448.06,156504.0,447.02,449.4,446.81,448.06,156504.0
2023-09-05 10:30:00,447.88,449.73,447.7,449.16,89144.0,447.88,449.73,447.7,449.16,89144.0
2023-09-05 10:40:00,449.39,450.8,448.11,450.67,205317.0,449.39,450.8,448.11,450.67,205317.0
2023-09-05 10:50:00,450.65,452.81,450.64,451.46,223427.0,450.65,452.81,450.64,451.46,223427.0
2023-09-05 11:00:00,451.36,452.71,451.33,452.04,101837.0,451.36,452.71,451.33,452.04,101837.0
2023-09-05 11:10:00,451.79,452.78,451.75,452.62,72137.0,451.79,452.78,451.75,452.62,72137.0
2023-09-05 11:20:00,452.62,453.45,451.01,451.42,105936.0,452.62,453.45,451.01,451.42,105936.0
2023-09-05 11:30:00,451.43,451.58,449.11,449.19,91903.0,451.43,451.58,449.11,449.19,91903.0
2023-09-05 11:40:00,449.2,450.53,448.65,450.25,71158.0,449.2,450.53,448.65,450.25,71158.0
2023-09-05 11:50:00,450.25,450.44,449.29,449.89,44776.0,450.25,450.44,449.29,449.89,44776.0
2023-09-05 12:00:00,449.99,450.55,448.95,450.42,46013.0,449.99,450.55,448.95,450.42,46013.0
2023-09-05 12:10:00,450.55,451.27,450.15,450.68,43632.0,450.55,451.27,450.15,450.68,43632.0
2023-09-05 12:20:00,450.77,451.1,449.78,450.36,50682.0,450.77,451.1,449.78,450.36,50682.0
2023-09-05 12:30:00,450.32,452.1,450.24,451.94,63003.0,450.32,452.1,450.24,451.94,63003.0
2023-09-05 12:40:00,451.95,452.0,450.55,450.88,38941.0,451.95,452.0,450.55,450.88,38941.0
2023-09-05 12:50:00,450.84,450.84,449.8,450.0,21398.0,450.84,450.84,449.8,450.0,21398.0
2023-09-05 13:00:00,449.95,450.4,449.27,449.33,34600.0,449.95,450.4,449.27,449.33,34600.0
2023-09-05 13:10:00,449.32,450.07,449.07,449.19,32389.0,449.32,450.07,449.07,449.19,32389.0
2023-09-05 13:20:00,449.13,449.9,448.96,449.57,31341.0,449.13,449.9,448.96,449.57,31341.0
2023-09-05 13:30:00,449.53,450.14,448.98,449.86,40293.0,449.53,450.14,448.98,449.86,40293.0
2023-09-05 13:40:00,449.87,450.49,449.38,449.92,37764.0,449.87,450.49,449.38,449.92,37764.0
2023-09-05 13:50:00,450.02,450.53,450.0,450.41,31652.0,450.02,450.53,450.0,450.41,31652.0
2023-09-05 14:00:00,450.5,451.36,450.28,450.81,70155.0,450.5,451.36,450.28,450.81,70155.0
2023-09-05 14:10:00,450.83,451.94,450.54,451.88,71199.0,450.83,451.94,450.54,451.88,71199.0
2023-09-05 14:20:00,451.9,452.08,451.56,451.74,46657.0,451.9,452.08,451.56,451.74,46657.0
2023-09-05 14:30:00,451.74,452.0,451.25,451.39,39869.0,451.74,452.0,451.25,451.39,39869.0
2023-09-05 14:40:00,451.43,452.04,451.23,451.87,45049.0,451.43,452.04,451.23,451.87,45049.0
2023-09-05 14:50:00,451.95,452.6,451.79,452.29,45127.0,451.95,452.6,451.79,452.29,45127.0
2023-09-05 15:00:00,452.18,452.28,451.1,451.29,32374.0,452.18,452.28,451.1,451.29,32374.0
2023-09-05 15:10:00,451.31,451.39,450.51,451.05,36388.0,451.31,451.39,450.51,451.05,36388.0
2023-09-05 15:20:00,451.16,451.6,450.15,450.5,42636.0,451.16,451.6,450.15,450.5,42636.0
2023-09-05 15:30:00,450.5,450.96,450.05,450.87,42307.0,450.5,450.96,450.05,450.87,42307.0
2023-09-05 15:40:00,450.85,451.36,449.29,449.39,79345.0,450.85,451.36,449.29,449.39,79345.0
2023-09-05 15:50:00,449.49,450.1,448.15,448.73,354536.0,449.49,450.1,448.15,448.73,354536.0
2023-09-06 09:30:00,448.33,451.39,446.35,446.4,197810.0,448.33,451.39,446.35,446.4,197810.0
2023-09-06 09:40:00,446.4,449.4,446.36,447.31,113587.0,446.4,449.4,446.36,447.31,113587.0
2023-09-06 09:50:00,447.19,450.24,447.19,449.93,130375.0,447.19,450.24,447.19,449.93,130375.0
2023-09-06 10:00:00,449.61,449.61,445.65,446.1,120022.0,449.61,449.61,445.65,446.1,120022.0
2023-09-06 10:10:00,445.9,448.5,445.31,448.36,128827.0,445.9,448.5,445.31,448.36,128827.0
2023-09-06 10:20:00,448.47,448.68,446.5,446.5,74204.0,448.47,448.68,446.5,446.5,74204.0
2023-09-06 10:30:00,446.34,449.42,446.12,449.02,67353.0,446.34,449.42,446.12,449.02,67353.0
2023-09-06 10:40:00,449.2,449.52,448.0,448.25,43186.0,449.2,449.52,448.0,448.25,43186.0
2023-09-06 10:50:00,448.2,448.52,445.52,445.52,66327.0,448.2,448.52,445.52,445.52,66327.0
2023-09-06 11:00:00,445.61,446.3,444.0,444.16,87835.0,445.61,446.3,444.0,444.16,87835.0
2023-09-06 11:10:00,444.18,445.23,443.95,445.06,58358.0,444.18,445.23,443.95,445.06,58358.0
2023-09-06 11:20:00,445.33,446.51,444.78,446.18,59266.0,445.33,446.51,444.78,446.18,59266.0
2023-09-06 11:30:00,446.09,446.36,445.15,445.15,32984.0,446.09,446.36,445.15,445.15,32984.0
2023-09-06 11:40:00,445.21,446.25,445.1,445.43,50031.0,445.21,446.25,445.1,445.43,50031.0
2023-09-06 11:50:00,445.3,445.79,444.26,444.3,32402.0,445.3,445.79,444.26,444.3,32402.0
2023-09-06 12:00:00,444.28,444.76,443.72,444.14,33539.0,444.28,444.76,443.72,444.14,33539.0
2023-09-06 12:10:00,444.13,444.22,443.39,443.4,27268.0,444.13,444.22,443.39,443.4,27268.0
2023-09-06 12:20:00,443.28,443.43,441.35,441.38,68157.0,443.28,443.43,441.35,441.38,68157.0
2023-09-06 12:30:00,441.38,442.38,440.8,442.31,85393.0,441.38,442.38,440.8,442.31,85393.0
2023-09-06 12:40:00,442.29,442.4,440.65,440.94,56088.0,442.29,442.4,440.65,440.94,56088.0
2023-09-06 12:50:00,440.96,441.62,440.83,441.49,26665.0,440.96,441.62,440.83,441.49,26665.0
2023-09-06 13:00:00,441.43,442.27,440.49,441.94,54978.0,441.43,442.27,440.49,441.94,54978.0
2023-09-06 13:10:00,441.94,443.61,441.93,443.61,53495.0,441.94,443.61,441.93,443.61,53495.0
2023-09-06 13:20:00,443.66,444.07,442.94,442.94,40912.0,443.66,444.07,442.94,442.94,40912.0
2023-09-06 13:30:00,443.19,443.19,442.43,442.75,23323.0,443.19,443.19,442.43,442.75,23323.0
2023-09-06 13:40:00,442.82,443.75,442.7,443.25,30409.0,442.82,443.75,442.7,443.25,30409.0
2023-09-06 13:50:00,443.17,443.17,442.25,442.55,25206.0,443.17,443.17,442.25,442.55,25206.0
2023-09-06 14:00:00,442.45,442.49,441.68,442.32,32373.0,442.45,442.49,441.68,442.32,32373.0
2023-09-06 14:10:00,442.32,442.93,441.94,442.93,32336.0,442.32,442.93,441.94,442.93,32336.0
2023-09-06 14:20:00,442.78,443.72,442.57,443.24,27137.0,442.78,443.72,442.57,443.24,27137.0
2023-09-06 14:30:00,443.29,444.56,443.27,444.22,52047.0,443.29,444.56,443.27,444.22,52047.0
2023-09-06 14:40:00,444.31,444.9,444.1,444.73,39780.0,444.31,444.9,444.1,444.73,39780.0
2023-09-06 14:50:00,444.79,444.97,443.7,443.96,30102.0,444.79,444.97,443.7,443.96,30102.0
2023-09-06 15:00:00,444.0,444.19,442.97,443.5,31302.0,444.0,444.19,442.97,443.5,31302.0
2023-09-06 15:10:00,443.49,444.4,443.49,444.25,42376.0,443.49,444.4,443.49,444.25,42376.0
2023-09-06 15:20:00,444.36,444.73,443.5,443.81,49831.0,444.36,444.73,443.5,443.81,49831.0
2023-09-06 15:30:00,443.9,445.1,443.9,445.03,44348.0,443.9,445.1,443.9,445.03,44348.0
2023-09-06 15:40:00,445.1,445.67,444.66,445.67,50771.0,445.1,445.67,444.66,445.67,50771.0
2023-09-06 15:50:00,445.67,446.59,444.76,445.77,160957.0,445.67,446.59,444.76,445.77,160957.0
2023-09-07 09:30:00,441.15,441.39,437.0,438.35,207369.0,441.15,441.39,437.0,438.35,207369.0
2023-09-07 09:40:00,438.35,440.97,437.68,437.95,109967.0,438.35,440.97,437.68,437.95,109967.0
2023-09-07 09:50:00,438.13,439.25,437.02,438.86,88028.0,438.13,439.25,437.02,438.86,88028.0
2023-09-07 10:00:00,438.83,438.83,436.7,437.97,84415.0,438.83,438.83,436.7,437.97,84415.0
2023-09-07 10:10:00,438.0,441.39,437.85,440.44,91960.0,438.0,441.39,437.85,440.44,91960.0
2023-09-07 10:20:00,440.46,441.7,439.89,440.16,56684.0,440.46,441.7,439.89,440.16,56684.0
2023-09-07 10:30:00,440.23,440.83,438.86,440.65,34030.0,440.23,440.83,438.86,440.65,34030.0
2023-09-07 10:40:00,440.6,441.65,440.43,441.04,43620.0,440.6,441.65,440.43,441.04,43620.0
2023-09-07 10:50:00,441.29,441.5,439.91,440.18,41918.0,441.29,441.5,439.91,440.18,41918.0
2023-09-07 11:00:00,440.2,440.9,439.6,439.65,39141.0,440.2,440.9,439.6,439.65,39141.0
2023-09-07 11:10:00,439.79,440.72,439.63,439.96,23645.0,439.79,440.72,439.63,439.96,23645.0
2023-09-07 11:20:00,440.22,440.97,439.5,440.74,29280.0,440.22,440.97,439.5,440.74,29280.0
2023-09-07 11:30:00,440.58,442.11,440.17,440.77,41877.0,440.58,442.11,440.17,440.77,41877.0
2023-09-07 11:40:00,440.33,440.41,438.76,438.98,29630.0,440.33,440.41,438.76,438.98,29630.0
2023-09-07 11:50:00,439.04,439.95,438.97,439.3,19356.0,439.04,439.95,438.97,439.3,19356.0
2023-09-07 12:00:00,439.12,440.35,439.12,439.8,31915.0,439.12,440.35,439.12,439.8,31915.0
2023-09-07 12:10:00,439.78,440.71,439.32,440.63,17116.0,439.78,440.71,439.32,440.63,17116.0
2023-09-07 12:20:00,440.42,441.19,440.08,440.91,12761.0,440.42,441.19,440.08,440.91,12761.0
2023-09-07 12:30:00,440.75,441.73,440.74,441.3,16199.0,440.75,441.73,440.74,441.3,16199.0
2023-09-07 12:40:00,441.19,442.09,441.16,441.73,21079.0,441.19,442.09,441.16,441.73,21079.0
2023-09-07 12:50:00,441.78,442.38,441.36,441.6,21265.0,441.78,442.38,441.36,441.6,21265.0
2023-09-07 13:00:00,441.5,442.3,441.15,441.34,17110.0,441.5,442.3,441.15,441.34,17110.0
2023-09-07 13:10:00,441.45,442.79,441.29,442.78,21234.0,441.45,442.79,441.29,442.78,21234.0
2023-09-07 13:20:00,442.85,443.15,442.35,442.88,18328.0,442.85,443.15,442.35,442.88,18328.0
2023-09-07 13:30:00,443.07,443.43,442.35,442.8,25848.0,443.07,443.43,442.35,442.8,25848.0
2023-09-07 13:40:00,442.73,443.66,442.67,443.45,11359.0,442.73,443.66,442.67,443.45,11359.0
2023-09-07 13:50:00,443.6,444.15,443.33,443.88,23828.0,443.6,444.15,443.33,443.88,23828.0
2023-09-07 14:00:00,443.97,444.45,443.77,443.88,29624.0,443.97,444.45,443.77,443.88,29624.0
2023-09-07 14:10:00,443.94,444.42,443.52,444.03,33877.0,443.94,444.42,443.52,444.03,33877.0
2023-09-07 14:20:00,443.96,444.29,443.49,443.85,28349.0,443.96,444.29,443.49,443.85,28349.0
2023-09-07 14:30:00,443.77,444.07,443.35,443.79,14336.0,443.77,444.07,443.35,443.79,14336.0
2023-09-07 14:40:00,443.68,444.24,443.41,443.66,26552.0,443.68,444.24,443.41,443.66,26552.0
2023-09-07 14:50:00,443.66,444.43,443.52,444.36,19758.0,443.66,444.43,443.52,444.36,19758.0
2023-09-07 15:00:00,444.36,444.6,443.1,443.32,26516.0,444.36,444.6,443.1,443.32,26516.0
2023-09-07 15:10:00,443.39,444.12,443.34,443.79,14547.0,443.39,444.12,443.34,443.79,14547.0
2023-09-07 15:20:00,443.73,443.73,442.7,443.4,21913.0,443.73,443.73,442.7,443.4,21913.0
2023-09-07 15:30:00,443.45,443.7,442.74,443.0,17915.0,443.45,443.7,442.74,443.0,17915.0
2023-09-07 15:40:00,442.89,443.55,442.84,443.34,24971.0,442.89,443.55,442.84,443.34,24971.0
2023-09-07 15:50:00,443.13,443.67,442.14,443.1,125366.0,443.13,443.67,442.14,443.1,125366.0
2023-09-08 09:30:00,443.56,446.81,443.25,444.81,196412.0,443.56,446.81,443.25,444.81,196412.0
2023-09-08 09:40:00,444.75,445.45,443.0,444.94,72212.0,444.75,445.45,443.0,444.94,72212.0
2023-09-08 09:50:00,444.95,445.67,442.2,442.91,64631.0,444.95,445.67,442.2,442.91,64631.0
2023-09-08 10:00:00,442.77,444.94,442.76,443.12,32315.0,442.77,444.94,442.76,443.12,32315.0
2023-09-08 10:10:00,443.12,444.1,443.08,443.84,32659.0,443.12,444.1,443.08,443.84,32659.0
2023-09-08 10:20:00,443.76,444.13,443.22,443.42,30317.0,443.76,444.13,443.22,443.42,30317.0
2023-09-08 10:30:00,443.41,444.1,440.81,441.47,42152.0,443.41,444.1,440.81,441.47,42152.0
2023-09-08 10:40:00,441.5,441.94,440.35,441.02,34612.0,441.5,441.94,440.35,441.02,34612.0
2023-09-08 10:50:00,440.88,441.35,439.03,439.22,35897.0,440.88,441.35,439.03,439.22,35897.0
2023-09-08 11:00:00,439.03,440.28,438.85,439.7,46540.0,439.03,440.28,438.85,439.7,46540.0
2023-09-08 11:10:00,439.63,442.09,439.37,441.7,80956.0,439.63,442.09,439.37,441.7,80956.0
2023-09-08 11:20:00,441.66,442.68,441.08,442.53,31396.0,441.66,442.68,441.08,442.53,31396.0
2023-09-08 11:30:00,442.57,443.21,442.3,442.39,34361.0,442.57,443.21,442.3,442.39,34361.0
2023-09-08 11:40:00,442.39,442.67,441.21,441.7,20430.0,442.39,442.67,441.21,441.7,20430.0
2023-09-08 11:50:00,441.83,442.18,441.28,441.44,15675.0,441.83,442.18,441.28,441.44,15675.0
2023-09-08 12:00:00,441.52,441.88,440.81,441.87,18910.0,441.52,441.88,440.81,441.87,18910.0
2023-09-08 12:10:00,441.88,443.2,441.88,443.19,33929.0,441.88,443.2,441.88,443.19,33929.0
2023-09-08 12:20:00,443.12,443.16,442.18,442.73,27452.0,443.12,443.16,442.18,442.73,27452.0
2023-09-08 12:30:00,442.62,442.63,441.68,442.46,14818.0,442.62,442.63,441.68,442.46,14818.0
2023-09-08 12:40:00,442.54,442.93,441.67,441.88,25344.0,442.54,442.93,441.67,441.88,25344.0
2023-09-08 12:50:00,441.71,442.85,441.44,442.74,13751.0,441.71,442.85,441.44,442.74,13751.0
2023-09-08 13:00:00,442.65,442.66,441.83,442.23,25772.0,442.65,442.66,441.83,442.23,25772.0
2023-09-08 13:10:00,442.23,442.65,441.92,442.64,29357.0,442.23,442.65,441.92,442.64,29357.0
2023-09-08 13:20:00,442.75,443.17,442.21,442.53,25497.0,442.75,443.17,442.21,442.53,25497.0
2023-09-08 13:30:00,442.6,442.98,442.04,442.6,22958.0,442.6,442.98,442.04,442.6,22958.0
2023-09-08 13:40:00,442.5,443.1,442.39,442.81,13015.0,442.5,443.1,442.39,442.81,13015.0
2023-09-08 13:50:00,442.86,443.1,442.48,443.02,16157.0,442.86,443.1,442.48,443.02,16157.0
2023-09-08 14:00:00,443.05,443.75,442.89,443.6,23218.0,443.05,443.75,442.89,443.6,23218.0
2023-09-08 14:10:00,443.47,443.47,441.9,442.05,47443.0,443.47,443.47,441.9,442.05,47443.0
2023-09-08 14:20:00,442.21,442.71,441.9,442.6,21115.0,442.21,442.71,441.9,442.6,21115.0
2023-09-08 14:30:00,442.69,443.23,442.04,442.04,23170.0,442.69,443.23,442.04,442.04,23170.0
2023-09-08 14:40:00,442.41,443.18,442.22,442.34,14223.0,442.41,443.18,442.22,442.34,14223.0
2023-09-08 14:50:00,442.42,442.74,441.38,441.38,19095.0,442.42,442.74,441.38,441.38,19095.0
2023-09-08 15:00:00,441.46,441.75,440.94,441.12,26520.0,441.46,441.75,440.94,441.12,26520.0
2023-09-08 15:10:00,441.21,441.59,440.8,441.38,26170.0,441.21,441.59,440.8,441.38,26170.0
2023-09-08 15:20:00,441.4,441.9,441.06,441.48,35922.0,441.4,441.9,441.06,441.48,35922.0
2023-09-08 15:30:00,441.37,441.86,441.02,441.33,33359.0,441.37,441.86,441.02,441.33,33359.0
2023-09-08 15:40:00,441.37,442.16,441.37,441.7,46362.0,441.37,442.16,441.37,441.7,46362.0
2023-09-08 15:50:00,441.86,443.03,441.67,442.83,133214.0,441.86,443.03,441.67,442.83,133214.0
2023-09-11 09:30:00,443.07,447.62,443.04,443.93,116735.0,443.07,447.62,443.04,443.93,116735.0
2023-09-11 09:40:00,444.06,448.0,444.06,446.39,87595.0,444.06,448.0,444.06,446.39,87595.0
2023-09-11 09:50:00,445.99,449.88,445.99,447.3,100497.0,445.99,449.88,445.99,447.3,100497.0
2023-09-11 10:00:00,447.49,449.89,447.16,447.94,77481.0,447.49,449.89,447.16,447.94,77481.0
2023-09-11 10:10:00,448.15,448.28,444.0,445.14,77745.0,448.15,448.28,444.0,445.14,77745.0
2023-09-11 10:20:00,444.98,447.0,444.25,447.0,36511.0,444.98,447.0,444.25,447.0,36511.0
2023-09-11 10:30:00,446.97,446.97,445.03,446.28,35776.0,446.97,446.97,445.03,446.28,35776.0
2023-09-11 10:40:00,446.28,446.73,445.89,446.49,29349.0,446.28,446.73,445.89,446.49,29349.0
2023-09-11 10:50:00,446.49,447.05,444.57,445.09,41413.0,446.49,447.05,444.57,445.09,41413.0
2023-09-11 11:00:00,445.08,445.08,443.04,443.15,59806.0,445.08,445.08,443.04,443.15,59806.0
2023-09-11 11:10:00,443.18,444.6,443.18,444.09,32014.0,443.18,444.6,443.18,444.09,32014.0
2023-09-11 11:20:00,444.0,445.72,443.62,445.04,31989.0,444.0,445.72,443.62,445.04,31989.0
2023-09-11 11:30:00,445.0,446.0,444.57,445.37,25150.0,445.0,446.0,444.57,445.37,25150.0
2023-09-11 11:40:00,445.31,445.64,444.11,444.54,23529.0,445.31,445.64,444.11,444.54,23529.0
2023-09-11 11:50:00,444.55,444.94,443.89,444.63,15560.0,444.55,444.94,443.89,444.63,15560.0
2023-09-11 12:00:00,444.64,444.9,443.94,444.57,21019.0,444.64,444.9,443.94,444.57,21019.0
2023-09-11 12:10:00,444.68,444.97,444.0,444.0,15820.0,444.68,444.97,444.0,444.0,15820.0
2023-09-11 12:20:00,444.05,444.61,443.62,444.47,20476.0,444.05,444.61,443.62,444.47,20476.0
2023-09-11 12:30:00,444.61,444.8,443.8,443.92,21755.0,444.61,444.8,443.8,443.92,21755.0
2023-09-11 12:40:00,443.91,443.99,442.8,443.12,46015.0,443.91,443.99,442.8,443.12,46015.0
2023-09-11 12:50:00,443.04,443.13,442.79,442.95,12615.0,443.04,443.13,442.79,442.95,12615.0
2023-09-11 13:00:00,442.9,443.77,442.75,443.56,18404.0,442.9,443.77,442.75,443.56,18404.0
2023-09-11 13:10:00,443.81,444.02,443.4,443.62,16006.0,443.81,444.02,443.4,443.62,16006.0
2023-09-11 13:20:00,443.61,444.16,443.42,444.16,15366.0,443.61,444.16,443.42,444.16,15366.0
2023-09-11 13:30:00,444.27,445.73,444.27,445.53,32791.0,444.27,445.73,444.27,445.53,32791.0
2023-09-11 13:40:00,445.53,445.7,444.74,445.42,18672.0,445.53,445.7,444.74,445.42,18672.0
2023-09-11 13:50:00,445.52,445.85,445.35,445.75,10708.0,445.52,445.85,445.35,445.75,10708.0
2023-09-11 14:00:00,445.88,446.45,445.54,446.1,31158.0,445.88,446.45,445.54,446.1,31158.0
2023-09-11 14:10:00,445.97,446.66,445.86,446.19,20340.0,445.97,446.66,445.86,446.19,20340.0
2023-09-11 14:20:00,446.29,447.21,446.05,447.21,12270.0,446.29,447.21,446.05,447.21,12270.0
2023-09-11 14:30:00,447.24,448.0,447.04,447.61,28552.0,447.24,448.0,447.04,447.61,28552.0
2023-09-11 14:40:00,447.7,447.75,446.98,447.63,11892.0,447.7,447.75,446.98,447.63,11892.0
2023-09-11 14:50:00,447.65,447.66,446.1,446.28,20990.0,447.65,447.66,446.1,446.28,20990.0
2023-09-11 15:00:00,446.27,447.02,446.07,446.48,19123.0,446.27,447.02,446.07,446.48,19123.0
2023-09-11 15:10:00,446.61,446.61,445.55,446.03,26678.0,446.61,446.61,445.55,446.03,26678.0
2023-09-11 15:20:00,446.07,447.48,446.07,446.99,33133.0,446.07,447.48,446.07,446.99,33133.0
2023-09-11 15:30:00,446.83,447.0,446.23,446.58,34878.0,446.83,447.0,446.23,446.58,34878.0
2023-09-11 15:40:00,446.58,446.89,445.54,445.68,51114.0,446.58,446.89,445.54,445.68,51114.0
2023-09-11 15:50:00,445.63,445.83,444.81,445.36,142385.0,445.63,445.83,444.81,445.36,142385.0
2023-09-12 09:30:00,442.85,443.62,440.74,443.25,97331.0,442.85,443.62,440.74,443.25,97331.0
2023-09-12 09:40:00,443.26,444.26,442.11,442.5,60017.0,443.26,444.26,442.11,442.5,60017.0
2023-09-12 09:50:00,442.5,444.64,442.09,444.15,29664.0,442.5,444.64,442.09,444.15,29664.0
2023-09-12 10:00:00,444.21,444.6,443.2,444.37,45903.0,444.21,444.6,443.2,444.37,45903.0
2023-09-12 10:10:00,444.39,445.44,444.04,444.67,61907.0,444.39,445.44,444.04,444.67,61907.0
2023-09-12 10:20:00,444.65,445.0,442.12,442.36,50674.0,444.65,445.0,442.12,442.36,50674.0
2023-09-12 10:30:00,442.25,442.78,441.33,442.17,41306.0,442.25,442.78,441.33,442.17,41306.0
2023-09-12 10:40:00,442.01,443.17,441.75,442.18,39532.0,442.01,443.17,441.75,442.18,39532.0
2023-09-12 10:50:00,442.27,442.27,441.02,441.28,28176.0,442.27,442.27,441.02,441.28,28176.0
2023-09-12 11:00:00,441.31,442.26,441.18,441.5,39253.0,441.31,442.26,441.18,441.5,39253.0
2023-09-12 11:10:00,441.6,441.6,440.8,441.03,24675.0,441.6,441.6,440.8,441.03,24675.0
2023-09-12 11:20:00,440.8,441.53,440.26,441.53,35135.0,440.8,441.53,440.26,441.53,35135.0
2023-09-12 11:30:00,441.59,441.94,441.27,441.37,23441.0,441.59,441.94,441.27,441.37,23441.0
2023-09-12 11:40:00,441.24,441.93,441.0,441.67,27476.0,441.24,441.93,441.0,441.67,27476.0
2023-09-12 11:50:00,441.49,441.72,441.0,441.24,12003.0,441.49,441.72,441.0,441.24,12003.0
2023-09-12 12:00:00,441.22,441.9,441.06,441.65,9749.0,441.22,441.9,441.06,441.65,9749.0
2023-09-12 12:10:00,441.77,442.68,441.57,442.58,17769.0,441.77,442.68,441.57,442.58,17769.0
2023-09-12 12:20:00,442.47,442.47,441.75,442.18,10863.0,442.47,442.47,441.75,442.18,10863.0
2023-09-12 12:30:00,441.97,442.11,441.69,441.97,10441.0,441.97,442.11,441.69,441.97,10441.0
2023-09-12 12:40:00,441.88,442.81,441.88,442.48,14402.0,441.88,442.81,441.88,442.48,14402.0
2023-09-12 12:50:00,442.54,442.64,441.2,441.4,22961.0,442.54,442.64,441.2,441.4,22961.0
2023-09-12 13:00:00,441.4,441.99,441.2,441.23,15371.0,441.4,441.99,441.2,441.23,15371.0
2023-09-12 13:10:00,441.37,441.66,440.93,440.99,15614.0,441.37,441.66,440.93,440.99,15614.0
2023-09-12 13:20:00,441.11,442.0,441.05,441.12,14987.0,441.11,442.0,441.05,441.12,14987.0
2023-09-12 13:30:00,441.27,441.71,441.24,441.24,11235.0,441.27,441.71,441.24,441.24,11235.0
2023-09-12 13:40:00,441.25,441.25,440.23,440.34,28902.0,441.25,441.25,440.23,440.34,28902.0
2023-09-12 13:50:00,440.33,440.44,439.33,439.68,30945.0,440.33,440.44,439.33,439.68,30945.0
2023-09-12 14:00:00,439.62,439.71,438.46,438.54,27867.0,439.62,439.71,438.46,438.54,27867.0
2023-09-12 14:10:00,438.67,439.87,438.63,439.45,16002.0,438.67,439.87,438.63,439.45,16002.0
2023-09-12 14:20:00,439.47,439.71,438.72,439.31,15861.0,439.47,439.71,438.72,439.31,15861.0
2023-09-12 14:30:00,439.31,439.31,438.29,438.63,36625.0,439.31,439.31,438.29,438.63,36625.0
2023-09-12 14:40:00,438.59,439.44,438.25,438.25,29487.0,438.59,439.44,438.25,438.25,29487.0
2023-09-12 14:50:00,438.24,438.26,436.71,436.71,47794.0,438.24,438.26,436.71,436.71,47794.0
2023-09-12 15:00:00,436.68,437.17,436.44,436.44,47808.0,436.68,437.17,436.44,436.44,47808.0
2023-09-12 15:10:00,436.41,436.61,435.53,435.97,67248.0,436.41,436.61,435.53,435.97,67248.0
2023-09-12 15:20:00,436.11,436.17,435.15,435.51,51358.0,436.11,436.17,435.15,435.51,51358.0
2023-09-12 15:30:00,435.61,435.61,434.66,435.0,61884.0,435.61,435.61,434.66,435.0,61884.0
2023-09-12 15:40:00,434.99,435.2,434.41,434.62,57746.0,434.99,435.2,434.41,434.62,57746.0
2023-09-12 15:50:00,434.77,435.36,434.12,434.62,305827.0,434.77,435.36,434.12,434.62,305827.0
2023-09-13 09:30:00,435.32,438.4,434.52,436.12,100518.0,435.32,438.4,434.52,436.12,100518.0
2023-09-13 09:40:00,436.12,436.92,433.15,434.01,92981.0,436.12,436.92,433.15,434.01,92981.0
2023-09-13 09:50:00,434.16,434.35,430.38,431.23,146977.0,434.16,434.35,430.38,431.23,146977.0
2023-09-13 10:00:00,431.23,431.62,429.17,430.2,94995.0,431.23,431.62,429.17,430.2,94995.0
2023-09-13 10:10:00,430.25,430.95,429.22,430.46,54253.0,430.25,430.95,429.22,430.46,54253.0
2023-09-13 10:20:00,430.45,432.91,430.27,432.57,75025.0,430.45,432.91,430.27,432.57,75025.0
2023-09-13 10:30:00,432.74,434.4,432.12,434.3,69261.0,432.74,434.4,432.12,434.3,69261.0
2023-09-13 10:40:00,434.36,434.84,433.83,434.38,52653.0,434.36,434.84,433.83,434.38,52653.0
2023-09-13 10:50:00,434.35,436.0,434.34,435.56,84852.0,434.35,436.0,434.34,435.56,84852.0
2023-09-13 11:00:00,435.5,437.2,435.23,436.12,107293.0,435.5,437.2,435.23,436.12,107293.0
2023-09-13 11:10:00,436.1,436.12,434.65,435.34,86567.0,436.1,436.12,434.65,435.34,86567.0
2023-09-13 11:20:00,435.54,437.59,435.14,436.68,74736.0,435.54,437.59,435.14,436.68,74736.0
2023-09-13 11:30:00,436.75,437.28,435.44,436.11,41349.0,436.75,437.28,435.44,436.11,41349.0
2023-09-13 11:40:00,436.1,436.33,433.3,433.44,85097.0,436.1,436.33,433.3,433.44,85097.0
2023-09-13 11:50:00,433.27,433.37,420.21,423.64,788683.0,433.27,433.37,420.21,423.64,788683.0
2023-09-13 12:00:00,423.64,424.8,419.22,421.72,498123.0,423.64,424.8,419.22,421.72,498123.0
2023-09-13 12:10:00,421.84,422.03,415.74,415.86,407786.0,421.84,422.03,415.74,415.86,407786.0
2023-09-13 12:20:00,415.81,419.71,415.34,416.7,375901.0,415.81,419.71,415.34,416.7,375901.0
2023-09-13 12:30:00,416.88,417.51,414.81,415.51,317479.0,416.88,417.51,414.81,415.51,317479.0
2023-09-13 12:40:00,415.51,418.14,415.09,416.36,325043.0,415.51,418.14,415.09,416.36,325043.0
2023-09-13 12:50:00,416.47,417.48,415.5,416.32,162546.0,416.47,417.48,415.5,416.32,162546.0
2023-09-13 13:00:00,416.57,418.66,416.27,418.66,182669.0,416.57,418.66,416.27,418.66,182669.0
2023-09-13 13:10:00,418.53,420.15,418.01,419.27,210236.0,418.53,420.15,418.01,419.27,210236.0
2023-09-13 13:20:00,419.26,419.5,418.37,418.8,164808.0,419.26,419.5,418.37,418.8,164808.0
2023-09-13 13:30:00,418.72,420.2,417.51,420.0,171509.0,418.72,420.2,417.51,420.0,171509.0
2023-09-13 13:40:00,420.04,421.16,419.77,420.53,123805.0,420.04,421.16,419.77,420.53,123805.0
2023-09-13 13:50:00,420.5,421.55,418.55,418.65,128455.0,420.5,421.55,418.55,418.65,128455.0
2023-09-13 14:00:00,418.76,419.0,416.3,416.68,131064.0,418.76,419.0,416.3,416.68,131064.0
2023-09-13 14:10:00,416.61,417.12,415.55,415.66,190748.0,416.61,417.12,415.55,415.66,190748.0
2023-09-13 14:20:00,415.67,416.8,414.52,416.11,131107.0,415.67,416.8,414.52,416.11,131107.0
2023-09-13 14:30:00,416.14,416.17,414.64,415.93,184078.0,416.14,416.17,414.64,415.93,184078.0
2023-09-13 14:40:00,415.98,416.11,414.14,414.4,121058.0,415.98,416.11,414.14,414.4,121058.0
2023-09-13 14:50:00,414.39,414.53,411.9,412.68,350330.0,414.39,414.53,411.9,412.68,350330.0
2023-09-13 15:00:00,412.64,413.19,411.29,412.03,178646.0,412.64,413.19,411.29,412.03,178646.0
2023-09-13 15:10:00,411.95,412.71,411.06,412.58,196079.0,411.95,412.71,411.06,412.58,196079.0
2023-09-13 15:20:00,412.58,413.83,412.52,412.79,194193.0,412.58,413.83,412.52,412.79,194193.0
2023-09-13 15:30:00,412.9,413.31,411.96,412.32,144639.0,412.9,413.31,411.96,412.32,144639.0
2023-09-13 15:40:00,412.24,412.51,410.69,411.13,263306.0,412.24,412.51,410.69,411.13,263306.0
2023-09-13 15:50:00,411.13,412.5,410.71,412.28,510546.0,411.13,412.5,410.71,412.28,510546.0
2023-09-14 09:30:00,410.61,411.39,402.57,405.88,871298.0,410.61,411.39,402.57,405.88,871298.0
2023-09-14 09:40:00,405.8,407.29,404.0,405.08,319458.0,405.8,407.29,404.0,405.08,319458.0
2023-09-14 09:50:00,405.27,407.23,403.22,404.4,347292.0,405.27,407.23,403.22,404.4,347292.0
2023-09-14 10:00:00,404.48,406.45,401.81,406.13,518117.0,404.48,406.45,401.81,406.13,518117.0
2023-09-14 10:10:00,406.12,406.9,403.6,403.6,302888.0,406.12,406.9,403.6,403.6,302888.0
2023-09-14 10:20:00,403.6,405.87,403.51,405.38,180110.0,403.6,405.87,403.51,405.38,180110.0
2023-09-14 10:30:00,405.33,406.16,404.73,405.63,150015.0,405.33,406.16,404.73,405.63,150015.0
2023-09-14 10:40:00,405.77,407.17,405.66,406.33,163694.0,405.77,407.17,405.66,406.33,163694.0
2023-09-14 10:50:00,406.33,407.88,406.07,406.28,117597.0,406.33,407.88,406.07,406.28,117597.0
2023-09-14 11:00:00,406.29,406.84,405.34,405.46,165249.0,406.29,406.84,405.34,405.46,165249.0
2023-09-14 11:10:00,405.75,406.18,404.2,404.65,181082.0,405.75,406.18,404.2,404.65,181082.0
2023-09-14 11:20:00,404.51,405.49,404.14,404.45,117661.0,404.51,405.49,404.14,404.45,117661.0
2023-09-14 11:30:00,404.5,405.72,403.32,403.58,158778.0,404.5,405.72,403.32,403.58,158778.0
2023-09-14 11:40:00,403.67,404.88,403.51,404.64,116270.0,403.67,404.88,403.51,404.64,116270.0
2023-09-14 11:50:00,404.64,404.8,403.91,404.69,66532.0,404.64,404.8,403.91,404.69,66532.0
2023-09-14 12:00:00,404.69,404.81,403.43,403.43,80315.0,404.69,404.81,403.43,403.43,80315.0
2023-09-14 12:10:00,403.43,405.28,403.43,404.37,94689.0,403.43,405.28,403.43,404.37,94689.0
2023-09-14 12:20:00,404.4,404.4,402.8,403.8,102684.0,404.4,404.4,402.8,403.8,102684.0
2023-09-14 12:30:00,403.7,403.79,402.29,402.74,90611.0,403.7,403.79,402.29,402.74,90611.0
2023-09-14 12:40:00,402.66,403.54,402.63,403.11,72242.0,402.66,403.54,402.63,403.11,72242.0
2023-09-14 12:50:00,403.11,404.41,402.96,403.8,76042.0,403.11,404.41,402.96,403.8,76042.0
2023-09-14 13:00:00,403.65,403.65,402.8,403.13,66103.0,403.65,403.65,402.8,403.13,66103.0
2023-09-14 13:10:00,403.12,403.85,403.0,403.68,49567.0,403.12,403.85,403.0,403.68,49567.0
2023-09-14 13:20:00,403.74,404.16,403.59,403.83,70738.0,403.74,404.16,403.59,403.83,70738.0
2023-09-14 13:30:00,403.95,403.98,402.99,403.05,60681.0,403.95,403.98,402.99,403.05,60681.0
2023-09-14 13:40:00,403.09,403.32,402.37,402.55,90585.0,403.09,403.32,402.37,402.55,90585.0
2023-09-14 13:50:00,402.6,403.78,401.87,403.52,120064.0,402.6,403.78,401.87,403.52,120064.0
2023-09-14 14:00:00,403.51,403.51,402.3,402.5,63285.0,403.51,403.51,402.3,402.5,63285.0
2023-09-14 14:10:00,402.44,402.56,401.91,402.1,88797.0,402.44,402.56,401.91,402.1,88797.0
2023-09-14 14:20:00,402.11,402.68,401.41,401.73,116813.0,402.11,402.68,401.41,401.73,116813.0
2023-09-14 14:30:00,401.65,403.0,401.45,402.3,85935.0,401.65,403.0,401.45,402.3,85935.0
2023-09-14 14:40:00,402.24,402.7,401.4,401.68,70515.0,402.24,402.7,401.4,401.68,70515.0
2023-09-14 14:50:00,401.66,402.3,401.42,401.87,79467.0,401.66,402.3,401.42,401.87,79467.0
2023-09-14 15:00:00,401.87,402.8,401.81,402.03,108598.0,401.87,402.8,401.81,402.03,108598.0
2023-09-14 15:10:00,402.03,402.71,401.75,402.29,67021.0,402.03,402.71,401.75,402.29,67021.0
2023-09-14 15:20:00,402.33,402.79,401.8,402.07,118017.0,402.33,402.79,401.8,402.07,118017.0
2023-09-14 15:30:00,402.1,402.24,401.64,401.85,101532.0,402.1,402.24,401.64,401.85,101532.0
2023-09-14 15:40:00,401.83,402.33,401.14,401.63,157774.0,401.83,402.33,401.14,401.63,157774.0
2023-09-14 15:50:00,401.78,402.02,400.0,400.49,778357.0,401.78,402.02,400.0,400.49,778357.0
2023-09-15 09:30:00,401.0,404.0,399.29,401.91,948283.0,401.0,404.0,399.29,401.91,948283.0
2023-09-15 09:40:00,402.0,404.7,400.56,404.47,322418.0,402.0,404.7,400.56,404.47,322418.0
2023-09-15 09:50:00,404.59,404.59,401.5,402.86,248943.0,404.59,404.59,401.5,402.86,248943.0
2023-09-15 10:00:00,402.86,403.07,400.19,402.0,198056.0,402.86,403.07,400.19,402.0,198056.0
2023-09-15 10:10:00,402.0,404.13,401.59,403.38,185995.0,402.0,404.13,401.59,403.38,185995.0
2023-09-15 10:20:00,403.31,403.75,401.13,402.88,106453.0,403.31,403.75,401.13,402.88,106453.0
2023-09-15 10:30:00,402.71,402.72,400.88,400.93,139026.0,402.71,402.72,400.88,400.93,139026.0
2023-09-15 10:40:00,400.85,401.71,400.25,401.25,106526.0,400.85,401.71,400.25,401.25,106526.0
2023-09-15 10:50:00,401.21,401.22,399.13,399.79,135006.0,401.21,401.22,399.13,399.79,135006.0
2023-09-15 11:00:00,399.87,399.88,399.22,399.64,126453.0,399.87,399.88,399.22,399.64,126453.0
2023-09-15 11:10:00,399.58,399.71,397.73,398.34,145362.0,399.58,399.71,397.73,398.34,145362.0
2023-09-15 11:20:00,398.29,398.41,396.51,397.44,189699.0,398.29,398.41,396.51,397.44,189699.0
2023-09-15 11:30:00,397.31,397.75,395.51,395.78,192135.0,397.31,397.75,395.51,395.78,192135.0
2023-09-15 11:40:00,395.78,397.44,395.78,396.03,115817.0,395.78,397.44,395.78,396.03,115817.0
2023-09-15 11:50:00,396.14,396.26,395.03,396.04,90112.0,396.14,396.26,395.03,396.04,90112.0
2023-09-15 12:00:00,396.07,396.87,395.44,396.02,93425.0,396.07,396.87,395.44,396.02,93425.0
2023-09-15 12:10:00,396.05,396.83,395.4,395.99,65631.0,396.05,396.83,395.4,395.99,65631.0
2023-09-15 12:20:00,395.88,397.45,395.7,396.97,81042.0,395.88,397.45,395.7,396.97,81042.0
2023-09-15 12:30:00,397.0,398.44,397.0,398.34,129741.0,397.0,398.44,397.0,398.34,129741.0
2023-09-15 12:40:00,398.4,399.33,398.09,398.62,77835.0,398.4,399.33,398.09,398.62,77835.0
2023-09-15 12:50:00,398.69,399.0,397.73,398.06,39842.0,398.69,399.0,397.73,398.06,39842.0
2023-09-15 13:00:00,398.05,398.14,396.75,396.87,36296.0,398.05,398.14,396.75,396.87,36296.0
2023-09-15 13:10:00,396.77,396.9,395.32,395.52,79512.0,396.77,396.9,395.32,395.52,79512.0
2023-09-15 13:20:00,395.5,395.78,395.12,395.5,60884.0,395.5,395.78,395.12,395.5,60884.0
2023-09-15 13:30:00,395.58,396.61,395.32,396.58,57723.0,395.58,396.61,395.32,396.58,57723.0
2023-09-15 13:40:00,396.52,396.56,395.94,396.5,35026.0,396.52,396.56,395.94,396.5,35026.0
2023-09-15 13:50:00,396.37,396.54,395.95,396.17,36839.0,396.37,396.54,395.95,396.17,36839.0
2023-09-15 14:00:00,396.18,396.91,395.57,395.89,52327.0,396.18,396.91,395.57,395.89,52327.0
2023-09-15 14:10:00,395.9,396.35,395.83,395.96,34017.0,395.9,396.35,395.83,395.96,34017.0
2023-09-15 14:20:00,396.0,396.03,395.46,395.69,35477.0,396.0,396.03,395.46,395.69,35477.0
2023-09-15 14:30:00,395.7,396.84,395.53,396.7,42536.0,395.7,396.84,395.53,396.7,42536.0
2023-09-15 14:40:00,396.69,396.9,396.25,396.78,36375.0,396.69,396.9,396.25,396.78,36375.0
2023-09-15 14:50:00,396.81,396.87,395.67,396.65,49989.0,396.81,396.87,395.67,396.65,49989.0
2023-09-15 15:00:00,396.51,396.82,396.07,396.44,37630.0,396.51,396.82,396.07,396.44,37630.0
2023-09-15 15:10:00,396.54,397.98,396.41,397.57,75606.0,396.54,397.98,396.41,397.57,75606.0
2023-09-15 15:20:00,397.76,398.02,397.2,397.22,61199.0,397.76,398.02,397.2,397.22,61199.0
2023-09-15 15:30:00,397.2,397.7,396.83,396.87,109357.0,397.2,397.7,396.83,396.87,109357.0
2023-09-15 15:40:00,396.99,397.41,396.59,396.65,92290.0,396.99,397.41,396.59,396.65,92290.0
2023-09-15 15:50:00,396.78,397.9,396.54,396.82,512748.0,396.78,397.9,396.54,396.82,512748.0
2023-09-18 09:30:00,395.74,399.47,394.01,398.25,238252.0,395.74,399.47,394.01,398.25,238252.0
2023-09-18 09:40:00,398.4,398.93,395.83,397.81,107168.0,398.4,398.93,395.83,397.81,107168.0
2023-09-18 09:50:00,397.88,398.8,396.78,396.88,110392.0,397.88,398.8,396.78,396.88,110392.0
2023-09-18 10:00:00,396.94,397.17,395.56,396.69,68188.0,396.94,397.17,395.56,396.69,68188.0
2023-09-18 10:10:00,396.77,397.65,396.27,396.84,69644.0,396.77,397.65,396.27,396.84,69644.0
2023-09-18 10:20:00,397.0,397.72,396.56,396.59,88929.0,397.0,397.72,396.56,396.59,88929.0
2023-09-18 10:30:00,396.59,396.59,392.99,393.06,157934.0,396.59,396.59,392.99,393.06,157934.0
2023-09-18 10:40:00,393.08,394.2,392.6,393.78,119881.0,393.08,394.2,392.6,393.78,119881.0
2023-09-18 10:50:00,393.74,395.12,393.17,395.03,70961.0,393.74,395.12,393.17,395.03,70961.0
2023-09-18 11:00:00,394.89,395.63,394.0,394.03,81738.0,394.89,395.63,394.0,394.03,81738.0
2023-09-18 11:10:00,394.0,395.11,393.85,394.76,45135.0,394.0,395.11,393.85,394.76,45135.0
2023-09-18 11:20:00,394.82,396.95,394.77,396.84,63128.0,394.82,396.95,394.77,396.84,63128.0
2023-09-18 11:30:00,396.89,397.71,396.32,396.55,90149.0,396.89,397.71,396.32,396.55,90149.0
2023-09-18 11:40:00,396.6,396.72,395.81,395.89,47200.0,396.6,396.72,395.81,395.89,47200.0
2023-09-18 11:50:00,395.91,396.28,395.72,396.03,42189.0,395.91,396.28,395.72,396.03,42189.0
2023-09-18 12:00:00,396.02,396.42,395.48,395.69,54072.0,396.02,396.42,395.48,395.69,54072.0
2023-09-18 12:10:00,395.8,395.99,395.2,395.58,41701.0,395.8,395.99,395.2,395.58,41701.0
2023-09-18 12:20:00,395.72,395.99,395.2,395.61,25034.0,395.72,395.99,395.2,395.61,25034.0
2023-09-18 12:30:00,395.61,395.88,394.7,394.74,35697.0,395.61,395.88,394.7,394.74,35697.0
2023-09-18 12:40:00,394.77,394.97,394.2,394.25,48714.0,394.77,394.97,394.2,394.25,48714.0
2023-09-18 12:50:00,394.34,394.49,393.94,394.19,46706.0,394.34,394.49,393.94,394.19,46706.0
2023-09-18 13:00:00,394.12,394.74,393.73,393.89,40459.0,394.12,394.74,393.73,393.89,40459.0
2023-09-18 13:10:00,393.89,394.4,393.77,393.94,64486.0,393.89,394.4,393.77,393.94,64486.0
2023-09-18 13:20:00,394.06,395.26,394.02,394.48,48308.0,394.06,395.26,394.02,394.48,48308.0
2023-09-18 13:30:00,394.47,394.87,394.21,394.46,30674.0,394.47,394.87,394.21,394.46,30674.0
2023-09-18 13:40:00,394.47,394.56,393.85,393.95,27138.0,394.47,394.56,393.85,393.95,27138.0
2023-09-18 13:50:00,394.12,394.4,393.72,394.0,33803.0,394.12,394.4,393.72,394.0,33803.0
2023-09-18 14:00:00,394.08,394.7,393.99,394.54,25206.0,394.08,394.7,393.99,394.54,25206.0
2023-09-18 14:10:00,394.68,394.75,394.2,394.57,24632.0,394.68,394.75,394.2,394.57,24632.0
2023-09-18 14:20:00,394.73,394.85,394.42,394.61,31670.0,394.73,394.85,394.42,394.61,31670.0
2023-09-18 14:30:00,394.61,395.09,394.43,394.6,23185.0,394.61,395.09,394.43,394.6,23185.0
2023-09-18 14:40:00,394.52,394.58,394.08,394.24,32800.0,394.52,394.58,394.08,394.24,32800.0
2023-09-18 14:50:00,394.2,394.27,392.85,393.21,66370.0,394.2,394.27,392.85,393.21,66370.0
2023-09-18 15:00:00,393.2,393.49,392.81,393.4,41703.0,393.2,393.49,392.81,393.4,41703.0
2023-09-18 15:10:00,393.46,394.41,393.37,394.04,57870.0,393.46,394.41,393.37,394.04,57870.0
2023-09-18 15:20:00,394.03,394.38,393.58,394.1,46801.0,394.03,394.38,393.58,394.1,46801.0
2023-09-18 15:30:00,394.18,394.29,393.39,393.46,43164.0,394.18,394.29,393.39,393.46,43164.0
2023-09-18 15:40:00,393.43,394.0,393.06,393.73,95694.0,393.43,394.0,393.06,393.73,95694.0
2023-09-18 15:50:00,393.98,394.9,393.3,394.36,365450.0,393.98,394.9,393.3,394.36,365450.0
2023-09-19 09:30:00,392.84,397.0,391.94,395.56,186346.0,392.84,397.0,391.94,395.56,186346.0
2023-09-19 09:40:00,395.34,397.44,394.01,396.32,130462.0,395.34,397.44,394.01,396.32,130462.0
2023-09-19 09:50:00,396.33,397.11,394.22,395.13,137355.0,396.33,397.11,394.22,395.13,137355.0
2023-09-19 10:00:00,394.94,396.79,394.65,395.39,81842.0,394.94,396.79,394.65,395.39,81842.0
2023-09-19 10:10:00,395.39,395.43,393.01,394.45,92419.0,395.39,395.43,393.01,394.45,92419.0
2023-09-19 10:20:00,394.41,394.69,392.65,393.06,67083.0,394.41,394.69,392.65,393.06,67083.0
2023-09-19 10:30:00,393.05,393.62,391.56,391.64,67985.0,393.05,393.62,391.56,391.64,67985.0
2023-09-19 10:40:00,391.93,392.47,391.27,391.31,66294.0,391.93,392.47,391.27,391.31,66294.0
2023-09-19 10:50:00,391.54,391.54,390.53,390.83,63789.0,391.54,391.54,390.53,390.83,63789.0
2023-09-19 11:00:00,390.85,391.84,390.67,390.87,34143.0,390.85,391.84,390.67,390.87,34143.0
2023-09-19 11:10:00,390.97,391.57,390.66,391.34,56311.0,390.97,391.57,390.66,391.34,56311.0
2023-09-19 11:20:00,391.39,391.41,390.67,391.25,39221.0,391.39,391.41,390.67,391.25,39221.0
2023-09-19 11:30:00,391.33,391.49,390.24,391.34,77505.0,391.33,391.49,390.24,391.34,77505.0
2023-09-19 11:40:00,391.41,392.22,391.15,391.93,68847.0,391.41,392.22,391.15,391.93,68847.0
2023-09-19 11:50:00,391.82,391.95,390.74,391.73,39117.0,391.82,391.95,390.74,391.73,39117.0
2023-09-19 12:00:00,391.81,391.9,391.05,391.83,25039.0,391.81,391.9,391.05,391.83,25039.0
2023-09-19 12:10:00,391.85,393.46,391.8,393.38,63780.0,391.85,393.46,391.8,393.38,63780.0
2023-09-19 12:20:00,393.25,393.92,393.18,393.64,32633.0,393.25,393.92,393.18,393.64,32633.0
2023-09-19 12:30:00,393.59,393.9,392.9,393.11,36151.0,393.59,393.9,392.9,393.11,36151.0
2023-09-19 12:40:00,393.29,393.73,392.37,393.32,30777.0,393.29,393.73,392.37,393.32,30777.0
2023-09-19 12:50:00,393.23,394.49,392.87,394.27,27892.0,393.23,394.49,392.87,394.27,27892.0
2023-09-19 13:00:00,394.36,394.49,393.79,394.35,26544.0,394.36,394.49,393.79,394.35,26544.0
2023-09-19 13:10:00,394.33,395.0,393.85,394.73,43703.0,394.33,395.0,393.85,394.73,43703.0
2023-09-19 13:20:00,394.66,394.95,394.1,394.12,28452.0,394.66,394.95,394.1,394.12,28452.0
2023-09-19 13:30:00,394.24,394.89,394.04,394.47,29061.0,394.24,394.89,394.04,394.47,29061.0
2023-09-19 13:40:00,394.43,395.62,394.41,395.27,39548.0,394.43,395.62,394.41,395.27,39548.0
2023-09-19 13:50:00,395.33,396.88,395.33,396.73,76475.0,395.33,396.88,395.33,396.73,76475.0
2023-09-19 14:00:00,396.8,397.44,396.58,396.69,82753.0,396.8,397.44,396.58,396.69,82753.0
2023-09-19 14:10:00,396.63,397.99,396.61,397.95,85904.0,396.63,397.99,396.61,397.95,85904.0
2023-09-19 14:20:00,397.98,398.05,396.37,396.4,78631.0,397.98,398.05,396.37,396.4,78631.0
2023-09-19 14:30:00,396.37,398.23,396.24,397.44,44674.0,396.37,398.23,396.24,397.44,44674.0
2023-09-19 14:40:00,397.64,397.71,396.47,396.81,28153.0,397.64,397.71,396.47,396.81,28153.0
2023-09-19 14:50:00,396.91,397.09,395.72,395.79,47003.0,396.91,397.09,395.72,395.79,47003.0
2023-09-19 15:00:00,395.79,396.99,395.48,396.12,48079.0,395.79,396.99,395.48,396.12,48079.0
2023-09-19 15:10:00,396.23,396.33,395.33,395.81,36485.0,396.23,396.33,395.33,395.81,36485.0
2023-09-19 15:20:00,395.74,396.7,395.39,396.48,39086.0,395.74,396.7,395.39,396.48,39086.0
2023-09-19 15:30:00,396.51,396.74,396.1,396.36,39761.0,396.51,396.74,396.1,396.36,39761.0
2023-09-19 15:40:00,396.3,396.6,395.68,396.13,55662.0,396.3,396.6,395.68,396.13,55662.0
2023-09-19 15:50:00,395.95,396.64,395.34,396.17,171639.0,395.95,396.64,395.34,396.17,171639.0
2023-09-20 09:30:00,397.05,397.36,393.69,397.36,121963.0,397.05,397.36,393.69,397.36,121963.0
2023-09-20 09:40:00,397.77,397.99,396.03,397.23,56106.0,397.77,397.99,396.03,397.23,56106.0
2023-09-20 09:50:00,397.29,397.69,396.0,396.24,43957.0,397.29,397.69,396.0,396.24,43957.0
2023-09-20 10:00:00,396.24,397.25,395.5,396.0,46819.0,396.24,397.25,395.5,396.0,46819.0
2023-09-20 10:10:00,395.99,395.99,394.58,395.11,25940.0,395.99,395.99,394.58,395.11,25940.0
2023-09-20 10:20:00,394.95,395.31,394.04,394.06,35576.0,394.95,395.31,394.04,394.06,35576.0
2023-09-20 10:30:00,394.02,394.49,393.26,393.88,68197.0,394.02,394.49,393.26,393.88,68197.0
2023-09-20 10:40:00,393.96,394.41,393.12,393.16,47177.0,393.96,394.41,393.12,393.16,47177.0
2023-09-20 10:50:00,393.22,394.02,392.75,394.02,37662.0,393.22,394.02,392.75,394.02,37662.0
2023-09-20 11:00:00,394.07,394.48,393.31,394.27,27715.0,394.07,394.48,393.31,394.27,27715.0
2023-09-20 11:10:00,394.29,394.33,393.53,393.77,20675.0,394.29,394.33,393.53,393.77,20675.0
2023-09-20 11:20:00,393.5,393.7,392.89,393.25,31494.0,393.5,393.7,392.89,393.25,31494.0
2023-09-20 11:30:00,393.17,393.46,392.81,392.81,25111.0,393.17,393.46,392.81,392.81,25111.0
2023-09-20 11:40:00,392.8,393.2,392.25,392.91,57863.0,392.8,393.2,392.25,392.91,57863.0
2023-09-20 11:50:00,392.94,393.84,392.69,393.71,30724.0,392.94,393.84,392.69,393.71,30724.0
2023-09-20 12:00:00,393.71,393.81,393.15,393.24,17509.0,393.71,393.81,393.15,393.24,17509.0
2023-09-20 12:10:00,393.22,394.0,393.21,393.79,22511.0,393.22,394.0,393.21,393.79,22511.0
2023-09-20 12:20:00,393.84,394.36,393.49,394.11,40149.0,393.84,394.36,393.49,394.11,40149.0
2023-09-20 12:30:00,394.11,394.34,393.86,394.27,23873.0,394.11,394.34,393.86,394.27,23873.0
2023-09-20 12:40:00,394.28,394.77,393.75,393.83,29636.0,394.28,394.77,393.75,393.83,29636.0
2023-09-20 12:50:00,393.73,394.14,393.46,393.76,19721.0,393.73,394.14,393.46,393.76,19721.0
2023-09-20 13:00:00,393.71,393.74,392.91,392.93,24912.0,393.71,393.74,392.91,392.93,24912.0
2023-09-20 13:10:00,392.95,393.25,392.62,392.82,31424.0,392.95,393.25,392.62,392.82,31424.0
2023-09-20 13:20:00,392.92,393.17,391.79,391.8,65294.0,392.92,393.17,391.79,391.8,65294.0
2023-09-20 13:30:00,391.7,392.0,391.31,391.35,42351.0,391.7,392.0,391.31,391.35,42351.0
2023-09-20 13:40:00,391.51,391.62,391.18,391.37,33149.0,391.51,391.62,391.18,391.37,33149.0
2023-09-20 13:50:00,391.29,392.54,391.17,392.11,30200.0,391.29,392.54,391.17,392.11,30200.0
2023-09-20 14:00:00,392.09,392.1,390.21,391.22,75399.0,392.09,392.1,390.21,391.22,75399.0
2023-09-20 14:10:00,390.88,392.09,390.58,391.53,32560.0,390.88,392.09,390.58,391.53,32560.0
2023-09-20 14:20:00,391.65,392.67,391.09,392.35,40286.0,391.65,392.67,391.09,392.35,40286.0
2023-09-20 14:30:00,392.38,393.94,391.83,392.81,54375.0,392.38,393.94,391.83,392.81,54375.0
2023-09-20 14:40:00,392.74,392.85,391.15,391.19,30342.0,392.74,392.85,391.15,391.19,30342.0
2023-09-20 14:50:00,391.12,392.12,390.43,390.67,39076.0,391.12,392.12,390.43,390.67,39076.0
2023-09-20 15:00:00,390.5,391.19,389.25,389.78,66922.0,390.5,391.19,389.25,389.78,66922.0
2023-09-20 15:10:00,389.53,389.86,387.79,388.0,104131.0,389.53,389.86,387.79,388.0,104131.0
2023-09-20 15:20:00,388.01,389.18,387.43,389.14,88225.0,388.01,389.18,387.43,389.14,88225.0
2023-09-20 15:30:00,389.2,389.41,387.6,387.69,77618.0,389.2,389.41,387.6,387.69,77618.0
2023-09-20 15:40:00,387.7,388.0,387.1,387.4,78232.0,387.7,388.0,387.1,387.4,78232.0
2023-09-20 15:50:00,387.37,387.57,386.12,386.16,251848.0,387.37,387.57,386.12,386.16,251848.0
2023-09-21 09:30:00,386.51,392.54,386.24,390.65,366977.0,386.51,392.54,386.24,390.65,366977.0
2023-09-21 09:40:00,390.89,395.9,390.5,392.69,350281.0,390.89,395.9,390.5,392.69,350281.0
2023-09-21 09:50:00,392.84,393.11,391.23,391.46,169656.0,392.84,393.11,391.23,391.46,169656.0
2023-09-21 10:00:00,391.44,391.65,388.85,391.51,173818.0,391.44,391.65,388.85,391.51,173818.0
2023-09-21 10:10:00,391.55,391.88,389.13,389.17,84573.0,391.55,391.88,389.13,389.17,84573.0
2023-09-21 10:20:00,389.14,389.22,386.33,387.71,143134.0,389.14,389.22,386.33,387.71,143134.0
2023-09-21 10:30:00,387.54,388.63,387.35,388.49,100126.0,387.54,388.63,387.35,388.49,100126.0
2023-09-21 10:40:00,388.35,388.35,386.89,387.64,52256.0,388.35,388.35,386.89,387.64,52256.0
2023-09-21 10:50:00,387.69,388.57,386.33,387.0,97751.0,387.69,388.57,386.33,387.0,97751.0
2023-09-21 11:00:00,386.94,387.35,385.76,385.85,64454.0,386.94,387.35,385.76,385.85,64454.0
2023-09-21 11:10:00,385.89,386.68,384.81,386.68,92944.0,385.89,386.68,384.81,386.68,92944.0
2023-09-21 11:20:00,386.78,386.8,385.28,386.01,50332.0,386.78,386.8,385.28,386.01,50332.0
2023-09-21 11:30:00,386.0,386.81,385.56,385.88,57616.0,386.0,386.81,385.56,385.88,57616.0
2023-09-21 11:40:00,385.87,386.25,385.18,385.77,38879.0,385.87,386.25,385.18,385.77,38879.0
2023-09-21 11:50:00,385.73,386.1,385.14,385.67,39584.0,385.73,386.1,385.14,385.67,39584.0
2023-09-21 12:00:00,385.58,386.22,385.27,386.22,36621.0,385.58,386.22,385.27,386.22,36621.0
2023-09-21 12:10:00,386.23,387.48,385.68,387.17,84372.0,386.23,387.48,385.68,387.17,84372.0
2023-09-21 12:20:00,387.11,387.24,386.2,387.13,52810.0,387.11,387.24,386.2,387.13,52810.0
2023-09-21 12:30:00,387.07,387.67,386.41,387.03,100711.0,387.07,387.67,386.41,387.03,100711.0
2023-09-21 12:40:00,387.03,387.94,386.25,387.84,34819.0,387.03,387.94,386.25,387.84,34819.0
2023-09-21 12:50:00,387.82,388.18,387.25,387.72,33672.0,387.82,388.18,387.25,387.72,33672.0
2023-09-21 13:00:00,387.74,388.0,387.28,387.7,27092.0,387.74,388.0,387.28,387.7,27092.0
2023-09-21 13:10:00,387.82,388.65,387.71,387.87,46981.0,387.82,388.65,387.71,387.87,46981.0
2023-09-21 13:20:00,387.75,388.31,387.2,388.02,45025.0,387.75,388.31,387.2,388.02,45025.0
2023-09-21 13:30:00,388.0,388.68,387.69,387.88,31036.0,388.0,388.68,387.69,387.88,31036.0
2023-09-21 13:40:00,387.95,388.16,386.63,387.31,36040.0,387.95,388.16,386.63,387.31,36040.0
2023-09-21 13:50:00,387.41,387.77,386.97,386.97,20827.0,387.41,387.77,386.97,386.97,20827.0
2023-09-21 14:00:00,386.95,387.02,386.12,386.12,39547.0,386.95,387.02,386.12,386.12,39547.0
2023-09-21 14:10:00,386.1,386.46,385.5,385.66,45675.0,386.1,386.46,385.5,385.66,45675.0
2023-09-21 14:20:00,385.55,385.89,385.28,385.5,37257.0,385.55,385.89,385.28,385.5,37257.0
2023-09-21 14:30:00,385.5,386.32,384.85,385.91,56203.0,385.5,386.32,384.85,385.91,56203.0
2023-09-21 14:40:00,386.0,386.57,385.79,386.0,23930.0,386.0,386.57,385.79,386.0,23930.0
2023-09-21 14:50:00,385.85,385.93,385.0,385.14,28994.0,385.85,385.93,385.0,385.14,28994.0
2023-09-21 15:00:00,385.14,385.56,384.4,384.49,33466.0,385.14,385.56,384.4,384.49,33466.0
2023-09-21 15:10:00,384.4,384.5,383.86,384.22,41078.0,384.4,384.5,383.86,384.22,41078.0
2023-09-21 15:20:00,384.12,384.59,383.69,383.81,56816.0,384.12,384.59,383.69,383.81,56816.0
2023-09-21 15:30:00,383.73,384.54,383.42,383.85,100083.0,383.73,384.54,383.42,383.85,100083.0
2023-09-21 15:40:00,383.94,384.77,383.83,384.19,90671.0,383.94,384.77,383.83,384.19,90671.0
2023-09-21 15:50:00,384.18,384.73,383.62,384.08,210955.0,384.18,384.73,383.62,384.08,210955.0
2023-09-22 09:30:00,385.0,386.88,383.77,384.17,128978.0,385.0,386.88,383.77,384.17,128978.0
2023-09-22 09:40:00,384.16,384.5,382.16,382.46,109869.0,384.16,384.5,382.16,382.46,109869.0
2023-09-22 09:50:00,382.53,383.29,381.26,381.91,122430.0,382.53,383.29,381.26,381.91,122430.0
2023-09-22 10:00:00,381.89,383.17,380.87,382.55,94356.0,381.89,383.17,380.87,382.55,94356.0
2023-09-22 10:10:00,382.53,383.1,381.2,382.84,75143.0,382.53,383.1,381.2,382.84,75143.0
2023-09-22 10:20:00,382.87,383.33,382.37,383.11,63478.0,382.87,383.33,382.37,383.11,63478.0
2023-09-22 10:30:00,383.11,384.67,383.11,384.38,88702.0,383.11,384.67,383.11,384.38,88702.0
2023-09-22 10:40:00,384.22,384.41,383.53,383.53,52884.0,384.22,384.41,383.53,383.53,52884.0
2023-09-22 10:50:00,383.61,385.13,383.48,384.25,81830.0,383.61,385.13,383.48,384.25,81830.0
2023-09-22 11:00:00,384.27,384.62,383.51,383.7,43860.0,384.27,384.62,383.51,383.7,43860.0
2023-09-22 11:10:00,383.72,384.57,383.08,384.0,54343.0,383.72,384.57,383.08,384.0,54343.0
2023-09-22 11:20:00,384.14,384.44,383.55,383.91,33638.0,384.14,384.44,383.55,383.91,33638.0
2023-09-22 11:30:00,383.82,384.12,383.36,383.74,35473.0,383.82,384.12,383.36,383.74,35473.0
2023-09-22 11:40:00,383.71,383.94,382.71,382.71,28541.0,383.71,383.94,382.71,382.71,28541.0
2023-09-22 11:50:00,382.81,383.09,381.73,381.9,32016.0,382.81,383.09,381.73,381.9,32016.0
2023-09-22 12:00:00,381.86,382.29,381.8,382.2,25194.0,381.86,382.29,381.8,382.2,25194.0
2023-09-22 12:10:00,382.02,383.0,381.73,382.81,29958.0,382.02,383.0,381.73,382.81,29958.0
2023-09-22 12:20:00,382.8,383.01,382.34,382.79,20990.0,382.8,383.01,382.34,382.79,20990.0
2023-09-22 12:30:00,383.0,383.5,382.59,382.98,28772.0,383.0,383.5,382.59,382.98,28772.0
2023-09-22 12:40:00,383.0,383.25,382.18,382.46,21484.0,383.0,383.25,382.18,382.46,21484.0
2023-09-22 12:50:00,382.53,382.84,382.16,382.6,16691.0,382.53,382.84,382.16,382.6,16691.0
2023-09-22 13:00:00,382.54,382.55,381.9,382.07,15191.0,382.54,382.55,381.9,382.07,15191.0
2023-09-22 13:10:00,382.19,382.38,381.45,381.55,32453.0,382.19,382.38,381.45,381.55,32453.0
2023-09-22 13:20:00,381.49,381.5,380.59,380.96,37631.0,381.49,381.5,380.59,380.96,37631.0
2023-09-22 13:30:00,380.9,381.95,380.55,381.25,34923.0,380.9,381.95,380.55,381.25,34923.0
2023-09-22 13:40:00,381.17,381.37,380.58,380.92,29264.0,381.17,381.37,380.58,380.92,29264.0
2023-09-22 13:50:00,380.86,381.02,380.01,380.01,29979.0,380.86,381.02,380.01,380.01,29979.0
2023-09-22 14:00:00,380.21,380.23,379.21,379.6,45513.0,380.21,380.23,379.21,379.6,45513.0
2023-09-22 14:10:00,379.5,379.65,378.36,379.04,61490.0,379.5,379.65,378.36,379.04,61490.0
2023-09-22 14:20:00,379.09,379.84,379.0,379.37,23817.0,379.09,379.84,379.0,379.37,23817.0
2023-09-22 14:30:00,379.17,379.65,378.95,379.13,27107.0,379.17,379.65,378.95,379.13,27107.0
2023-09-22 14:40:00,379.23,379.52,378.95,379.44,20878.0,379.23,379.52,378.95,379.44,20878.0
2023-09-22 14:50:00,379.45,379.59,378.51,378.94,39939.0,379.45,379.59,378.51,378.94,39939.0
2023-09-22 15:00:00,378.92,381.19,378.75,381.1,56531.0,378.92,381.19,378.75,381.1,56531.0
2023-09-22 15:10:00,381.06,381.73,380.8,381.62,36987.0,381.06,381.73,380.8,381.62,36987.0
2023-09-22 15:20:00,381.53,382.34,381.38,381.66,52878.0,381.53,382.34,381.38,381.66,52878.0
2023-09-22 15:30:00,381.73,382.3,381.27,381.66,47452.0,381.73,382.3,381.27,381.66,47452.0
2023-09-22 15:40:00,381.65,381.76,380.01,380.41,75458.0,381.65,381.76,380.01,380.41,75458.0
2023-09-22 15:50:00,380.39,380.39,379.27,379.71,185525.0,380.39,380.39,379.27,379.71,185525.0
2023-09-25 09:30:00,382.9,385.71,381.63,384.72,271300.0,382.9,385.71,381.63,384.72,271300.0
2023-09-25 09:40:00,384.67,386.62,382.55,382.98,177740.0,384.67,386.62,382.55,382.98,177740.0
2023-09-25 09:50:00,382.98,383.98,381.65,383.01,96782.0,382.98,383.98,381.65,383.01,96782.0
2023-09-25 10:00:00,383.06,383.4,381.85,383.23,70048.0,383.06,383.4,381.85,383.23,70048.0
2023-09-25 10:10:00,383.14,383.43,381.76,382.22,67376.0,383.14,383.43,381.76,382.22,67376.0
2023-09-25 10:20:00,382.01,382.89,381.04,381.2,88638.0,382.01,382.89,381.04,381.2,88638.0
2023-09-25 10:30:00,381.07,382.99,380.81,382.8,58449.0,381.07,382.99,380.81,382.8,58449.0
2023-09-25 10:40:00,382.85,383.35,382.15,383.29,51309.0,382.85,383.35,382.15,383.29,51309.0
2023-09-25 10:50:00,383.19,383.36,381.56,381.71,53218.0,383.19,383.36,381.56,381.71,53218.0
2023-09-25 11:00:00,381.66,383.25,381.09,383.16,48878.0,381.66,383.25,381.09,383.16,48878.0
2023-09-25 11:10:00,383.2,384.18,383.1,383.86,62607.0,383.2,384.18,383.1,383.86,62607.0
2023-09-25 11:20:00,383.77,383.82,382.99,383.14,46051.0,383.77,383.82,382.99,383.14,46051.0
2023-09-25 11:30:00,382.94,383.3,382.51,382.51,22542.0,382.94,383.3,382.51,382.51,22542.0
2023-09-25 11:40:00,382.76,383.22,382.56,382.83,20659.0,382.76,383.22,382.56,382.83,20659.0
2023-09-25 11:50:00,382.81,383.14,382.5,382.67,26853.0,382.81,383.14,382.5,382.67,26853.0
2023-09-25 12:00:00,382.63,383.3,382.63,382.94,26901.0,382.63,383.3,382.63,382.94,26901.0
2023-09-25 12:10:00,382.84,384.73,382.74,384.42,46110.0,382.84,384.73,382.74,384.42,46110.0
2023-09-25 12:20:00,384.41,384.98,384.33,384.57,29144.0,384.41,384.98,384.33,384.57,29144.0
2023-09-25 12:30:00,384.57,385.09,383.7,383.87,35594.0,384.57,385.09,383.7,383.87,35594.0
2023-09-25 12:40:00,383.82,384.01,383.0,383.0,24020.0,383.82,384.01,383.0,383.0,24020.0
2023-09-25 12:50:00,383.11,383.69,382.13,383.55,47545.0,383.11,383.69,382.13,383.55,47545.0
2023-09-25 13:00:00,383.43,384.0,383.02,383.61,18457.0,383.43,384.0,383.02,383.61,18457.0
2023-09-25 13:10:00,383.7,384.34,383.55,383.67,20508.0,383.7,384.34,383.55,383.67,20508.0
2023-09-25 13:20:00,383.67,384.32,382.86,383.32,21107.0,383.67,384.32,382.86,383.32,21107.0
2023-09-25 13:30:00,383.17,383.51,382.9,383.49,15033.0,383.17,383.51,382.9,383.49,15033.0
2023-09-25 13:40:00,383.47,383.88,383.06,383.5,23718.0,383.47,383.88,383.06,383.5,23718.0
2023-09-25 13:50:00,383.56,384.03,383.47,383.68,16203.0,383.56,384.03,383.47,383.68,16203.0
2023-09-25 14:00:00,383.68,384.39,383.61,383.83,21422.0,383.68,384.39,383.61,383.83,21422.0
2023-09-25 14:10:00,383.78,384.36,383.65,383.98,19649.0,383.78,384.36,383.65,383.98,19649.0
2023-09-25 14:20:00,383.97,384.14,383.41,384.01,22804.0,383.97,384.14,383.41,384.01,22804.0
2023-09-25 14:30:00,383.76,385.09,383.58,384.63,30939.0,383.76,385.09,383.58,384.63,30939.0
2023-09-25 14:40:00,384.46,384.89,383.91,384.26,22615.0,384.46,384.89,383.91,384.26,22615.0
2023-09-25 14:50:00,384.16,384.36,383.0,383.41,22734.0,384.16,384.36,383.0,383.41,22734.0
2023-09-25 15:00:00,383.4,383.7,382.68,382.92,23816.0,383.4,383.7,382.68,382.92,23816.0
2023-09-25 15:10:00,382.84,384.04,382.75,383.8,20616.0,382.84,384.04,382.75,383.8,20616.0
2023-09-25 15:20:00,383.91,384.25,383.74,384.25,27569.0,383.91,384.25,383.74,384.25,27569.0
2023-09-25 15:30:00,384.26,384.58,383.88,384.57,39133.0,384.26,384.58,383.88,384.57,39133.0
2023-09-25 15:40:00,384.62,384.74,384.09,384.37,44306.0,384.62,384.74,384.09,384.37,44306.0
2023-09-25 15:50:00,384.2,384.9,383.08,384.77,155724.0,384.2,384.9,383.08,384.77,155724.0
2023-09-26 09:30:00,382.42,384.17,381.51,383.35,129526.0,382.42,384.17,381.51,383.35,129526.0
2023-09-26 09:40:00,383.21,383.33,380.9,381.7,103980.0,383.21,383.33,380.9,381.7,103980.0
2023-09-26 09:50:00,381.7,381.73,380.22,380.61,95637.0,381.7,381.73,380.22,380.61,95637.0
2023-09-26 10:00:00,380.57,381.71,380.27,380.34,45303.0,380.57,381.71,380.27,380.34,45303.0
2023-09-26 10:10:00,380.45,381.62,380.22,380.95,75364.0,380.45,381.62,380.22,380.95,75364.0
2023-09-26 10:20:00,380.93,382.88,380.7,382.62,102414.0,380.93,382.88,380.7,382.62,102414.0
2023-09-26 10:30:00,382.71,383.75,382.53,383.51,53202.0,382.71,383.75,382.53,383.51,53202.0
2023-09-26 10:40:00,383.45,384.46,383.23,384.08,82339.0,383.45,384.46,383.23,384.08,82339.0
2023-09-26 10:50:00,384.06,384.5,383.61,384.22,76181.0,384.06,384.5,383.61,384.22,76181.0
2023-09-26 11:00:00,384.22,384.56,383.16,383.47,59660.0,384.22,384.56,383.16,383.47,59660.0
2023-09-26 11:10:00,383.43,383.95,383.19,383.76,35887.0,383.43,383.95,383.19,383.76,35887.0
2023-09-26 11:20:00,383.65,384.56,383.01,383.02,48977.0,383.65,384.56,383.01,383.02,48977.0
2023-09-26 11:30:00,383.0,383.37,382.56,383.29,43989.0,383.0,383.37,382.56,383.29,43989.0
2023-09-26 11:40:00,383.14,383.61,382.6,382.9,23309.0,383.14,383.61,382.6,382.9,23309.0
2023-09-26 11:50:00,382.92,383.28,382.4,383.12,19681.0,382.92,383.28,382.4,383.12,19681.0
2023-09-26 12:00:00,383.11,383.26,382.53,383.0,21028.0,383.11,383.26,382.53,383.0,21028.0
2023-09-26 12:10:00,383.02,383.37,381.93,382.2,29770.0,383.02,383.37,381.93,382.2,29770.0
2023-09-26 12:20:00,382.12,382.47,381.66,381.79,45826.0,382.12,382.47,381.66,381.79,45826.0
2023-09-26 12:30:00,381.78,382.12,381.5,381.59,41185.0,381.78,382.12,381.5,381.59,41185.0
2023-09-26 12:40:00,381.6,381.81,381.04,381.24,28266.0,381.6,381.81,381.04,381.24,28266.0
2023-09-26 12:50:00,381.23,381.57,380.62,380.66,20665.0,381.23,381.57,380.62,380.66,20665.0
2023-09-26 13:00:00,380.66,381.21,380.2,381.01,38306.0,380.66,381.21,380.2,381.01,38306.0
2023-09-26 13:10:00,381.05,381.2,380.68,380.81,24599.0,381.05,381.2,380.68,380.81,24599.0
2023-09-26 13:20:00,380.81,381.18,380.22,380.33,38280.0,380.81,381.18,380.22,380.33,38280.0
2023-09-26 13:30:00,380.23,380.48,379.1,379.26,41745.0,380.23,380.48,379.1,379.26,41745.0
2023-09-26 13:40:00,379.39,379.45,378.13,378.17,52787.0,379.39,379.45,378.13,378.17,52787.0
2023-09-26 13:50:00,378.2,378.86,377.86,378.34,85671.0,378.2,378.86,377.86,378.34,85671.0
2023-09-26 14:00:00,378.35,378.85,378.24,378.6,27934.0,378.35,378.85,378.24,378.6,27934.0
2023-09-26 14:10:00,378.52,378.62,377.82,377.86,25207.0,378.52,378.62,377.82,377.86,25207.0
2023-09-26 14:20:00,377.88,378.18,377.35,377.73,34935.0,377.88,378.18,377.35,377.73,34935.0
2023-09-26 14:30:00,377.72,377.95,377.39,377.58,32090.0,377.72,377.95,377.39,377.58,32090.0
2023-09-26 14:40:00,377.68,378.23,377.48,377.96,33932.0,377.68,378.23,377.48,377.96,33932.0
2023-09-26 14:50:00,378.0,378.17,377.61,377.94,34914.0,378.0,378.17,377.61,377.94,34914.0
2023-09-26 15:00:00,378.02,378.46,377.54,378.44,37929.0,378.02,378.46,377.54,378.44,37929.0
2023-09-26 15:10:00,378.45,379.18,378.17,378.21,59148.0,378.45,379.18,378.17,378.21,59148.0
2023-09-26 15:20:00,378.1,378.42,377.77,378.25,32076.0,378.1,378.42,377.77,378.25,32076.0
2023-09-26 15:30:00,378.25,378.36,377.6,378.18,54668.0,378.25,378.36,377.6,378.18,54668.0
2023-09-26 15:40:00,378.16,378.38,377.78,377.97,49709.0,378.16,378.38,377.78,377.97,49709.0
2023-09-26 15:50:00,378.0,379.44,377.39,379.36,268492.0,378.0,379.44,377.39,379.36,268492.0
2023-09-27 09:30:00,382.4,384.23,381.0,381.65,162664.0,382.4,384.23,381.0,381.65,162664.0
2023-09-27 09:40:00,381.51,383.54,380.73,382.23,82315.0,381.51,383.54,380.73,382.23,82315.0
2023-09-27 09:50:00,381.98,383.39,381.84,382.25,41369.0,381.98,383.39,381.84,382.25,41369.0
2023-09-27 10:00:00,382.42,382.62,380.23,380.82,48964.0,382.42,382.62,380.23,380.82,48964.0
2023-09-27 10:10:00,380.65,381.28,380.0,380.94,39001.0,380.65,381.28,380.0,380.94,39001.0
2023-09-27 10:20:00,381.09,382.29,380.78,382.06,23298.0,381.09,382.29,380.78,382.06,23298.0
2023-09-27 10:30:00,381.97,382.51,381.22,381.45,51122.0,381.97,382.51,381.22,381.45,51122.0
2023-09-27 10:40:00,381.23,381.23,379.79,380.21,57375.0,381.23,381.23,379.79,380.21,57375.0
2023-09-27 10:50:00,380.19,380.27,378.68,379.64,57643.0,380.19,380.27,378.68,379.64,57643.0
2023-09-27 11:00:00,379.56,380.19,379.06,380.12,37259.0,379.56,380.19,379.06,380.12,37259.0
2023-09-27 11:10:00,380.2,380.61,378.74,378.74,62320.0,380.2,380.61,378.74,378.74,62320.0
2023-09-27 11:20:00,378.77,380.67,378.71,380.48,27664.0,378.77,380.67,378.71,380.48,27664.0
2023-09-27 11:30:00,380.51,380.79,379.86,380.12,22532.0,380.51,380.79,379.86,380.12,22532.0
2023-09-27 11:40:00,380.2,380.25,378.59,378.84,28160.0,380.2,380.25,378.59,378.84,28160.0
2023-09-27 11:50:00,378.87,378.87,378.05,378.21,23185.0,378.87,378.87,378.05,378.21,23185.0
2023-09-27 12:00:00,378.02,378.15,377.0,377.16,38584.0,378.02,378.15,377.0,377.16,38584.0
2023-09-27 12:10:00,377.18,378.45,377.18,377.48,46749.0,377.18,378.45,377.18,377.48,46749.0
2023-09-27 12:20:00,377.6,378.12,377.23,378.12,13258.0,377.6,378.12,377.23,378.12,13258.0
2023-09-27 12:30:00,378.0,378.47,377.89,378.33,26699.0,378.0,378.47,377.89,378.33,26699.0
2023-09-27 12:40:00,378.38,378.62,378.17,378.3,13037.0,378.38,378.62,378.17,378.3,13037.0
2023-09-27 12:50:00,378.32,378.65,377.82,377.98,14680.0,378.32,378.65,377.82,377.98,14680.0
2023-09-27 13:00:00,377.94,379.2,377.93,378.7,41471.0,377.94,379.2,377.93,378.7,41471.0
2023-09-27 13:10:00,378.62,378.79,377.26,377.64,40944.0,378.62,378.79,377.26,377.64,40944.0
2023-09-27 13:20:00,377.72,377.72,377.09,377.13,46019.0,377.72,377.72,377.09,377.13,46019.0
2023-09-27 13:30:00,377.13,377.9,377.0,377.23,32766.0,377.13,377.9,377.0,377.23,32766.0
2023-09-27 13:40:00,377.15,377.65,376.66,376.93,44034.0,377.15,377.65,376.66,376.93,44034.0
2023-09-27 13:50:00,377.0,377.28,376.77,377.24,21131.0,377.0,377.28,376.77,377.24,21131.0
2023-09-27 14:00:00,377.23,377.3,376.28,376.36,42230.0,377.23,377.3,376.28,376.36,42230.0
2023-09-27 14:10:00,376.4,377.55,376.25,377.28,32271.0,376.4,377.55,376.25,377.28,32271.0
2023-09-27 14:20:00,377.25,378.29,377.09,378.18,73103.0,377.25,378.29,377.09,378.18,73103.0
2023-09-27 14:30:00,378.14,379.81,378.12,379.53,95642.0,378.14,379.81,378.12,379.53,95642.0
2023-09-27 14:40:00,379.67,379.71,379.0,379.11,81828.0,379.67,379.71,379.0,379.11,81828.0
2023-09-27 14:50:00,379.14,379.46,378.76,379.46,71540.0,379.14,379.46,378.76,379.46,71540.0
2023-09-27 15:00:00,379.34,381.0,379.19,380.09,105399.0,379.34,381.0,379.19,380.09,105399.0
2023-09-27 15:10:00,379.95,381.2,379.9,380.07,60626.0,379.95,381.2,379.9,380.07,60626.0
2023-09-27 15:20:00,380.06,380.37,377.56,378.74,116489.0,380.06,380.37,377.56,378.74,116489.0
2023-09-27 15:30:00,378.8,379.39,378.09,378.39,52393.0,378.8,379.39,378.09,378.39,52393.0
2023-09-27 15:40:00,378.35,378.41,377.25,377.78,67899.0,378.35,378.41,377.25,377.78,67899.0
2023-09-27 15:50:00,377.81,378.36,377.0,377.59,217910.0,377.81,378.36,377.0,377.59,217910.0
2023-09-28 09:30:00,376.07,376.07,372.71,375.48,209269.0,376.07,376.07,372.71,375.48,209269.0
2023-09-28 09:40:00,375.12,375.6,373.92,374.4,53438.0,375.12,375.6,373.92,374.4,53438.0
2023-09-28 09:50:00,374.33,377.2,374.33,377.01,70354.0,374.33,377.2,374.33,377.01,70354.0
2023-09-28 10:00:00,377.02,377.77,376.56,376.93,78744.0,377.02,377.77,376.56,376.93,78744.0
2023-09-28 10:10:00,376.68,376.85,374.79,375.09,36518.0,376.68,376.85,374.79,375.09,36518.0
2023-09-28 10:20:00,375.25,375.3,373.1,373.15,91178.0,375.25,375.3,373.1,373.15,91178.0
2023-09-28 10:30:00,373.17,373.2,371.1,372.63,179031.0,373.17,373.2,371.1,372.63,179031.0
2023-09-28 10:40:00,372.53,373.99,371.9,373.86,87350.0,372.53,373.99,371.9,373.86,87350.0
2023-09-28 10:50:00,373.92,374.4,373.21,373.98,47665.0,373.92,374.4,373.21,373.98,47665.0
2023-09-28 11:00:00,373.96,374.12,372.56,373.66,34975.0,373.96,374.12,372.56,373.66,34975.0
2023-09-28 11:10:00,373.75,374.0,372.96,373.27,42563.0,373.75,374.0,372.96,373.27,42563.0
2023-09-28 11:20:00,373.25,375.45,373.14,375.35,65131.0,373.25,375.45,373.14,375.35,65131.0
2023-09-28 11:30:00,375.35,376.8,375.26,376.72,73907.0,375.35,376.8,375.26,376.72,73907.0
2023-09-28 11:40:00,376.72,378.2,376.71,378.11,62797.0,376.72,378.2,376.71,378.11,62797.0
2023-09-28 11:50:00,378.0,378.96,377.99,378.38,57908.0,378.0,378.96,377.99,378.38,57908.0
2023-09-28 12:00:00,378.39,378.42,377.5,377.5,33969.0,378.39,378.42,377.5,377.5,33969.0
2023-09-28 12:10:00,377.48,378.06,377.25,377.94,54603.0,377.48,378.06,377.25,377.94,54603.0
2023-09-28 12:20:00,377.92,378.58,377.68,378.05,90135.0,377.92,378.58,377.68,378.05,90135.0
2023-09-28 12:30:00,378.16,378.4,377.07,377.31,59104.0,378.16,378.4,377.07,377.31,59104.0
2023-09-28 12:40:00,377.36,377.68,376.7,376.7,29034.0,377.36,377.68,376.7,376.7,29034.0
2023-09-28 12:50:00,376.69,376.94,375.8,376.29,48330.0,376.69,376.94,375.8,376.29,48330.0
2023-09-28 13:00:00,376.47,377.01,375.55,376.28,32923.0,376.47,377.01,375.55,376.28,32923.0
2023-09-28 13:10:00,376.35,376.48,375.66,375.99,31984.0,376.35,376.48,375.66,375.99,31984.0
2023-09-28 13:20:00,375.88,376.57,375.77,376.23,24803.0,375.88,376.57,375.77,376.23,24803.0
2023-09-28 13:30:00,376.11,376.32,375.45,375.85,32846.0,376.11,376.32,375.45,375.85,32846.0
2023-09-28 13:40:00,375.96,375.97,374.95,375.4,57572.0,375.96,375.97,374.95,375.4,57572.0
2023-09-28 13:50:00,375.59,375.74,375.09,375.26,34103.0,375.59,375.74,375.09,375.26,34103.0
2023-09-28 14:00:00,375.24,376.15,375.01,376.08,22610.0,375.24,376.15,375.01,376.08,22610.0
2023-09-28 14:10:00,376.08,376.54,375.46,376.3,39294.0,376.08,376.54,375.46,376.3,39294.0
2023-09-28 14:20:00,376.44,377.12,376.13,376.53,25942.0,376.44,377.12,376.13,376.53,25942.0
2023-09-28 14:30:00,376.54,376.54,374.7,375.04,29461.0,376.54,376.54,374.7,375.04,29461.0
2023-09-28 14:40:00,375.03,375.39,374.66,374.78,28610.0,375.03,375.39,374.66,374.78,28610.0
2023-09-28 14:50:00,374.77,375.07,374.0,375.07,53926.0,374.77,375.07,374.0,375.07,53926.0
2023-09-28 15:00:00,375.05,375.64,374.85,375.58,29995.0,375.05,375.64,374.85,375.58,29995.0
2023-09-28 15:10:00,375.54,376.59,375.48,376.24,62641.0,375.54,376.59,375.48,376.24,62641.0
2023-09-28 15:20:00,376.22,376.66,376.03,376.65,32948.0,376.22,376.66,376.03,376.65,32948.0
2023-09-28 15:30:00,376.61,376.64,375.45,375.54,66487.0,376.61,376.64,375.45,375.54,66487.0
2023-09-28 15:40:00,375.51,376.27,375.45,375.98,69647.0,375.51,376.27,375.45,375.98,69647.0
2023-09-28 15:50:00,376.09,376.69,375.77,376.37,202989.0,376.09,376.69,375.77,376.37,202989.0
2023-09-29 09:30:00,380.0,382.44,379.57,381.81,153642.0,380.0,382.44,379.57,381.81,153642.0
2023-09-29 09:40:00,381.81,382.57,380.36,381.98,94298.0,381.81,382.57,380.36,381.98,94298.0
2023-09-29 09:50:00,381.98,382.58,380.81,381.03,63528.0,381.98,382.58,380.81,381.03,63528.0
2023-09-29 10:00:00,380.97,381.41,379.04,379.26,81702.0,380.97,381.41,379.04,379.26,81702.0
2023-09-29 10:10:00,379.27,380.18,378.66,378.79,71923.0,379.27,380.18,378.66,378.79,71923.0
2023-09-29 10:20:00,378.68,379.07,376.8,377.38,88462.0,378.68,379.07,376.8,377.38,88462.0
2023-09-29 10:30:00,377.24,377.94,377.24,377.77,52031.0,377.24,377.94,377.24,377.77,52031.0
2023-09-29 10:40:00,377.71,378.09,377.25,377.4,66642.0,377.71,378.09,377.25,377.4,66642.0
2023-09-29 10:50:00,377.39,378.22,376.6,377.2,73313.0,377.39,378.22,376.6,377.2,73313.0
2023-09-29 11:00:00,377.04,377.48,376.46,376.74,36020.0,377.04,377.48,376.46,376.74,36020.0
2023-09-29 11:10:00,376.94,377.7,376.4,377.6,60648.0,376.94,377.7,376.4,377.6,60648.0
2023-09-29 11:20:00,377.6,378.85,377.6,377.77,81920.0,377.6,378.85,377.6,377.77,81920.0
2023-09-29 11:30:00,377.66,378.13,376.36,376.39,46902.0,377.66,378.13,376.36,376.39,46902.0
2023-09-29 11:40:00,376.41,377.41,376.2,377.15,38011.0,376.41,377.41,376.2,377.15,38011.0
2023-09-29 11:50:00,377.18,377.42,376.1,376.6,30272.0,377.18,377.42,376.1,376.6,30272.0
2023-09-29 12:00:00,376.56,377.85,376.45,377.65,44587.0,376.56,377.85,376.45,377.65,44587.0
2023-09-29 12:10:00,377.45,377.9,376.58,377.68,17422.0,377.45,377.9,376.58,377.68,17422.0
2023-09-29 12:20:00,377.68,378.68,377.68,377.97,24173.0,377.68,378.68,377.68,377.97,24173.0
2023-09-29 12:30:00,377.88,378.5,377.63,378.09,27717.0,377.88,378.5,377.63,378.09,27717.0
2023-09-29 12:40:00,378.15,378.44,376.53,376.86,39327.0,378.15,378.44,376.53,376.86,39327.0
2023-09-29 12:50:00,376.87,377.01,376.26,376.76,22936.0,376.87,377.01,376.26,376.76,22936.0
2023-09-29 13:00:00,376.68,376.72,375.46,375.92,45823.0,376.68,376.72,375.46,375.92,45823.0
2023-09-29 13:10:00,375.88,376.17,375.35,375.9,29023.0,375.88,376.17,375.35,375.9,29023.0
2023-09-29 13:20:00,375.74,377.22,375.69,377.09,23252.0,375.74,377.22,375.69,377.09,23252.0
2023-09-29 13:30:00,377.17,377.33,376.35,376.75,16386.0,377.17,377.33,376.35,376.75,16386.0
2023-09-29 13:40:00,376.83,376.85,376.21,376.3,16477.0,376.83,376.85,376.21,376.3,16477.0
2023-09-29 13:50:00,376.48,376.62,375.57,375.76,17569.0,376.48,376.62,375.57,375.76,17569.0
2023-09-29 14:00:00,375.73,376.23,375.54,375.85,39883.0,375.73,376.23,375.54,375.85,39883.0
2023-09-29 14:10:00,375.86,376.5,375.82,375.94,31126.0,375.86,376.5,375.82,375.94,31126.0
2023-09-29 14:20:00,375.94,377.16,375.85,376.18,52452.0,375.94,377.16,375.85,376.18,52452.0
2023-09-29 14:30:00,376.28,376.67,375.89,376.17,24222.0,376.28,376.67,375.89,376.17,24222.0
2023-09-29 14:40:00,376.17,377.21,376.09,377.06,23833.0,376.17,377.21,376.09,377.06,23833.0
2023-09-29 14:50:00,376.93,377.9,376.53,377.9,35025.0,376.93,377.9,376.53,377.9,35025.0
2023-09-29 15:00:00,377.98,378.04,376.9,377.1,46703.0,377.98,378.04,376.9,377.1,46703.0
2023-09-29 15:10:00,377.08,377.83,376.75,377.29,43692.0,377.08,377.83,376.75,377.29,43692.0
2023-09-29 15:20:00,377.22,377.49,376.74,377.01,32134.0,377.22,377.49,376.74,377.01,32134.0
2023-09-29 15:30:00,376.98,377.01,376.27,377.0,31802.0,376.98,377.01,376.27,377.0,31802.0
2023-09-29 15:40:00,376.83,377.34,376.21,377.24,40734.0,376.83,377.34,376.21,377.24,40734.0
2023-09-29 15:50:00,377.13,378.8,376.32,377.53,247115.0,377.13,378.8,376.32,377.53,247115.0
2023-10-02 09:30:00,377.48,379.8,376.8,379.7,105652.0,377.48,379.8,376.8,379.7,105652.0
2023-10-02 09:40:00,379.69,381.2,378.63,380.34,78307.0,379.69,381.2,378.63,380.34,78307.0
2023-10-02 09:50:00,380.34,381.22,379.67,380.23,40876.0,380.34,381.22,379.67,380.23,40876.0
2023-10-02 10:00:00,379.85,382.87,379.83,382.09,73631.0,379.85,382.87,379.83,382.09,73631.0
2023-10-02 10:10:00,382.13,382.19,380.57,380.98,51447.0,382.13,382.19,380.57,380.98,51447.0
2023-10-02 10:20:00,380.81,381.35,379.15,379.38,31043.0,380.81,381.35,379.15,379.38,31043.0
2023-10-02 10:30:00,379.52,380.67,378.86,380.33,40475.0,379.52,380.67,378.86,380.33,40475.0
2023-10-02 10:40:00,380.67,382.13,380.45,381.81,56489.0,380.67,382.13,380.45,381.81,56489.0
2023-10-02 10:50:00,381.92,382.19,380.06,380.24,32573.0,381.92,382.19,380.06,380.24,32573.0
2023-10-02 11:00:00,380.32,381.5,380.02,380.71,24558.0,380.32,381.5,380.02,380.71,24558.0
2023-10-02 11:10:00,380.71,382.63,380.71,382.52,41431.0,380.71,382.63,380.71,382.52,41431.0
2023-10-02 11:20:00,382.55,384.81,382.5,383.66,82079.0,382.55,384.81,382.5,383.66,82079.0
2023-10-02 11:30:00,383.69,383.93,382.57,382.97,31299.0,383.69,383.93,382.57,382.97,31299.0
2023-10-02 11:40:00,382.86,383.36,382.17,382.42,43221.0,382.86,383.36,382.17,382.42,43221.0
2023-10-02 11:50:00,382.42,382.64,380.04,380.5,65911.0,382.42,382.64,380.04,380.5,65911.0
2023-10-02 12:00:00,380.48,380.72,379.62,379.95,43565.0,380.48,380.72,379.62,379.95,43565.0
2023-10-02 12:10:00,379.76,380.82,379.65,379.96,25478.0,379.76,380.82,379.65,379.96,25478.0
2023-10-02 12:20:00,379.8,380.61,379.61,379.88,16169.0,379.8,380.61,379.61,379.88,16169.0
2023-10-02 12:30:00,379.82,379.95,379.15,379.61,19387.0,379.82,379.95,379.15,379.61,19387.0
2023-10-02 12:40:00,379.65,379.72,378.77,378.81,19650.0,379.65,379.72,378.77,378.81,19650.0
2023-10-02 12:50:00,378.81,379.24,378.54,379.11,20468.0,378.81,379.24,378.54,379.11,20468.0
2023-10-02 13:00:00,379.02,379.67,378.5,378.77,30994.0,379.02,379.67,378.5,378.77,30994.0
2023-10-02 13:10:00,378.73,378.73,377.48,378.46,24670.0,378.73,378.73,377.48,378.46,24670.0
2023-10-02 13:20:00,378.43,379.39,378.31,379.23,18770.0,378.43,379.39,378.31,379.23,18770.0
2023-10-02 13:30:00,379.35,379.6,378.35,378.35,27591.0,379.35,379.6,378.35,378.35,27591.0
2023-10-02 13:40:00,378.48,379.17,378.47,378.87,21401.0,378.48,379.17,378.47,378.87,21401.0
2023-10-02 13:50:00,378.94,379.63,378.94,379.51,24559.0,378.94,379.63,378.94,379.51,24559.0
2023-10-02 14:00:00,379.46,380.14,378.78,379.94,26999.0,379.46,380.14,378.78,379.94,26999.0
2023-10-02 14:10:00,380.01,380.91,379.97,380.31,29066.0,380.01,380.91,379.97,380.31,29066.0
2023-10-02 14:20:00,380.39,380.39,378.99,379.0,27047.0,380.39,380.39,378.99,379.0,27047.0
2023-10-02 14:30:00,379.08,379.42,378.85,378.85,10226.0,379.08,379.42,378.85,378.85,10226.0
2023-10-02 14:40:00,378.69,379.18,378.68,378.97,22748.0,378.69,379.18,378.68,378.97,22748.0
2023-10-02 14:50:00,379.07,379.66,378.71,379.63,12650.0,379.07,379.66,378.71,379.63,12650.0
2023-10-02 15:00:00,379.67,380.0,378.93,380.0,13923.0,379.67,380.0,378.93,380.0,13923.0
2023-10-02 15:10:00,379.81,379.96,379.0,379.0,20233.0,379.81,379.96,379.0,379.0,20233.0
2023-10-02 15:20:00,378.98,379.74,378.9,379.57,14569.0,378.98,379.74,378.9,379.57,14569.0
2023-10-02 15:30:00,379.52,380.49,379.37,379.48,39574.0,379.52,380.49,379.37,379.48,39574.0
2023-10-02 15:40:00,379.5,379.5,378.68,379.06,36248.0,379.5,379.5,378.68,379.06,36248.0
2023-10-02 15:50:00,379.11,380.43,379.02,380.15,159466.0,379.11,380.43,379.02,380.15,159466.0
2023-10-03 09:30:00,377.01,378.0,376.44,376.66,102143.0,377.01,378.0,376.44,376.66,102143.0
2023-10-03 09:40:00,376.66,378.16,376.5,377.57,61227.0,376.66,378.16,376.5,377.57,61227.0
2023-10-03 09:50:00,377.73,394.9,377.47,390.67,1521079.0,377.73,394.9,377.47,390.67,1521079.0
2023-10-03 10:00:00,390.84,390.94,383.01,384.94,484901.0,390.84,390.94,383.01,384.94,484901.0
2023-10-03 10:10:00,385.1,385.39,381.83,382.86,314706.0,385.1,385.39,381.83,382.86,314706.0
2023-10-03 10:20:00,382.74,383.91,379.5,381.69,328730.0,382.74,383.91,379.5,381.69,328730.0
2023-10-03 10:30:00,381.66,383.09,381.34,381.94,181259.0,381.66,383.09,381.34,381.94,181259.0
2023-10-03 10:40:00,381.88,384.09,381.65,383.6,156443.0,381.88,384.09,381.65,383.6,156443.0
2023-10-03 10:50:00,383.62,383.93,382.78,383.65,92175.0,383.62,383.93,382.78,383.65,92175.0
2023-10-03 11:00:00,383.6,384.17,382.11,382.65,126856.0,383.6,384.17,382.11,382.65,126856.0
2023-10-03 11:10:00,382.98,383.5,380.61,381.78,113445.0,382.98,383.5,380.61,381.78,113445.0
2023-10-03 11:20:00,381.76,382.36,380.43,380.5,85811.0,381.76,382.36,380.43,380.5,85811.0
2023-10-03 11:30:00,380.43,380.95,379.44,380.23,101983.0,380.43,380.95,379.44,380.23,101983.0
2023-10-03 11:40:00,380.41,381.14,379.12,379.29,84761.0,380.41,381.14,379.12,379.29,84761.0
2023-10-03 11:50:00,379.24,380.07,378.25,378.83,80304.0,379.24,380.07,378.25,378.83,80304.0
2023-10-03 12:00:00,378.72,379.2,377.62,377.78,84042.0,378.72,379.2,377.62,377.78,84042.0
2023-10-03 12:10:00,377.72,378.9,377.29,378.38,44398.0,377.72,378.9,377.29,378.38,44398.0
2023-10-03 12:20:00,378.52,379.75,378.02,378.99,113554.0,378.52,379.75,378.02,378.99,113554.0
2023-10-03 12:30:00,378.99,380.13,378.3,379.31,133087.0,378.99,380.13,378.3,379.31,133087.0
2023-10-03 12:40:00,379.22,379.46,378.53,378.82,55510.0,379.22,379.46,378.53,378.82,55510.0
2023-10-03 12:50:00,378.64,379.17,378.16,378.97,46543.0,378.64,379.17,378.16,378.97,46543.0
2023-10-03 13:00:00,378.94,379.86,378.14,378.14,41166.0,378.94,379.86,378.14,378.14,41166.0
2023-10-03 13:10:00,378.26,378.33,375.68,375.88,98340.0,378.26,378.33,375.68,375.88,98340.0
2023-10-03 13:20:00,375.99,376.43,375.2,376.04,90208.0,375.99,376.43,375.2,376.04,90208.0
2023-10-03 13:30:00,375.91,376.16,375.5,375.76,38140.0,375.91,376.16,375.5,375.76,38140.0
2023-10-03 13:40:00,375.85,375.91,374.36,374.65,80714.0,375.85,375.91,374.36,374.65,80714.0
2023-10-03 13:50:00,374.67,375.35,374.09,375.3,56536.0,374.67,375.35,374.09,375.3,56536.0
2023-10-03 14:00:00,375.2,375.74,375.13,375.51,35082.0,375.2,375.74,375.13,375.51,35082.0
2023-10-03 14:10:00,375.6,375.63,374.24,374.66,47048.0,375.6,375.63,374.24,374.66,47048.0
2023-10-03 14:20:00,374.56,374.73,373.74,374.45,67816.0,374.56,374.73,373.74,374.45,67816.0
2023-10-03 14:30:00,374.29,375.32,373.98,375.32,71293.0,374.29,375.32,373.98,375.32,71293.0
2023-10-03 14:40:00,375.36,375.55,374.99,375.32,36349.0,375.36,375.55,374.99,375.32,36349.0
2023-10-03 14:50:00,375.43,375.43,374.42,374.74,39318.0,375.43,375.43,374.42,374.74,39318.0
2023-10-03 15:00:00,374.67,374.81,373.37,373.59,51110.0,374.67,374.81,373.37,373.59,51110.0
2023-10-03 15:10:00,373.37,374.22,372.84,374.0,73728.0,373.37,374.22,372.84,374.0,73728.0
2023-10-03 15:20:00,373.89,374.29,373.24,373.24,59765.0,373.89,374.29,373.24,373.24,59765.0
2023-10-03 15:30:00,373.32,373.76,373.03,373.56,67985.0,373.32,373.76,373.03,373.56,67985.0
2023-10-03 15:40:00,373.57,375.65,373.57,375.47,176322.0,373.57,375.65,373.57,375.47,176322.0
2023-10-03 15:50:00,375.47,376.94,375.35,376.77,289224.0,375.47,376.94,375.35,376.77,289224.0
2023-10-04 09:30:00,377.01,379.37,375.8,378.84,175244.0,377.01,379.37,375.8,378.84,175244.0
2023-10-04 09:40:00,378.68,379.85,377.59,378.15,110323.0,378.68,379.85,377.59,378.15,110323.0
2023-10-04 09:50:00,378.17,378.47,376.5,377.23,64746.0,378.17,378.47,376.5,377.23,64746.0
2023-10-04 10:00:00,376.91,377.55,374.83,375.57,99747.0,376.91,377.55,374.83,375.57,99747.0
2023-10-04 10:10:00,376.03,376.74,374.86,376.38,88169.0,376.03,376.74,374.86,376.38,88169.0
2023-10-04 10:20:00,376.27,377.14,374.67,374.84,58054.0,376.27,377.14,374.67,374.84,58054.0
2023-10-04 10:30:00,375.1,377.78,375.01,377.16,63612.0,375.1,377.78,375.01,377.16,63612.0
2023-10-04 10:40:00,377.14,378.72,375.54,375.54,79399.0,377.14,378.72,375.54,375.54,79399.0
2023-10-04 10:50:00,375.63,376.65,375.48,375.75,51851.0,375.63,376.65,375.48,375.75,51851.0
2023-10-04 11:00:00,375.66,376.87,375.21,376.81,31835.0,375.66,376.87,375.21,376.81,31835.0
2023-10-04 11:10:00,376.84,378.19,376.83,377.73,43207.0,376.84,378.19,376.83,377.73,43207.0
2023-10-04 11:20:00,377.76,378.5,377.36,378.2,39122.0,377.76,378.5,377.36,378.2,39122.0
2023-10-04 11:30:00,378.19,378.9,377.58,378.9,36492.0,378.19,378.9,377.58,378.9,36492.0
2023-10-04 11:40:00,378.9,379.12,377.61,378.04,41167.0,378.9,379.12,377.61,378.04,41167.0
2023-10-04 11:50:00,378.04,380.22,377.04,380.0,49707.0,378.04,380.22,377.04,380.0,49707.0
2023-10-04 12:00:00,380.1,380.14,377.9,378.62,45049.0,380.1,380.14,377.9,378.62,45049.0
2023-10-04 12:10:00,378.51,379.36,378.36,379.3,23321.0,378.51,379.36,378.36,379.3,23321.0
2023-10-04 12:20:00,379.3,379.35,377.8,378.15,32815.0,379.3,379.35,377.8,378.15,32815.0
2023-10-04 12:30:00,378.0,378.18,376.84,376.92,58942.0,378.0,378.18,376.84,376.92,58942.0
2023-10-04 12:40:00,376.91,377.16,376.24,377.15,52582.0,376.91,377.16,376.24,377.15,52582.0
2023-10-04 12:50:00,377.02,377.64,376.51,376.75,47021.0,377.02,377.64,376.51,376.75,47021.0
2023-10-04 13:00:00,376.63,376.66,375.42,375.6,58748.0,376.63,376.66,375.42,375.6,58748.0
2023-10-04 13:10:00,375.59,376.3,375.56,375.67,45800.0,375.59,376.3,375.56,375.67,45800.0
2023-10-04 13:20:00,375.67,375.91,373.88,374.6,102561.0,375.67,375.91,373.88,374.6,102561.0
2023-10-04 13:30:00,374.45,375.12,374.15,374.75,79349.0,374.45,375.12,374.15,374.75,79349.0
2023-10-04 13:40:00,374.76,375.07,374.1,375.07,24742.0,374.76,375.07,374.1,375.07,24742.0
2023-10-04 13:50:00,375.0,375.11,374.16,374.38,20574.0,375.0,375.11,374.16,374.38,20574.0
2023-10-04 14:00:00,374.43,374.48,373.6,373.72,64121.0,374.43,374.48,373.6,373.72,64121.0
2023-10-04 14:10:00,373.72,375.08,373.58,374.87,29210.0,373.72,375.08,373.58,374.87,29210.0
2023-10-04 14:20:00,374.99,375.07,373.63,374.74,30107.0,374.99,375.07,373.63,374.74,30107.0
2023-10-04 14:30:00,374.72,374.98,374.25,374.54,17683.0,374.72,374.98,374.25,374.54,17683.0
2023-10-04 14:40:00,374.52,375.3,374.3,374.58,48307.0,374.52,375.3,374.3,374.58,48307.0
2023-10-04 14:50:00,374.48,375.05,374.44,374.87,16448.0,374.48,375.05,374.44,374.87,16448.0
2023-10-04 15:00:00,374.96,375.79,374.87,375.78,30769.0,374.96,375.79,374.87,375.78,30769.0
2023-10-04 15:10:00,375.74,376.47,375.55,376.43,41490.0,375.74,376.47,375.55,376.43,41490.0
2023-10-04 15:20:00,376.3,376.89,376.01,376.46,35207.0,376.3,376.89,376.01,376.46,35207.0
2023-10-04 15:30:00,376.54,377.0,376.37,376.44,68432.0,376.54,377.0,376.37,376.44,68432.0
2023-10-04 15:40:00,376.44,376.61,375.48,375.57,104028.0,376.44,376.61,375.48,375.57,104028.0
2023-10-04 15:50:00,375.52,377.21,375.21,376.91,246205.0,375.52,377.21,375.21,376.91,246205.0
2023-10-05 09:30:00,378.01,378.6,374.69,375.66,97304.0,378.01,378.6,374.69,375.66,97304.0
2023-10-05 09:40:00,375.36,375.49,371.62,372.41,131753.0,375.36,375.49,371.62,372.41,131753.0
2023-10-05 09:50:00,372.08,372.48,369.2,370.27,164747.0,372.08,372.48,369.2,370.27,164747.0
2023-10-05 10:00:00,370.14,370.24,368.4,368.93,139516.0,370.14,370.24,368.4,368.93,139516.0
2023-10-05 10:10:00,369.0,370.83,369.0,369.82,110956.0,369.0,370.83,369.0,369.82,110956.0
2023-10-05 10:20:00,369.8,370.42,368.18,370.32,118198.0,369.8,370.42,368.18,370.32,118198.0
2023-10-05 10:30:00,370.28,370.54,367.24,367.56,104439.0,370.28,370.54,367.24,367.56,104439.0
2023-10-05 10:40:00,367.62,368.6,367.31,367.98,99705.0,367.62,368.6,367.31,367.98,99705.0
2023-10-05 10:50:00,367.81,368.78,367.6,368.55,52882.0,367.81,368.78,367.6,368.55,52882.0
2023-10-05 11:00:00,368.4,369.23,367.78,368.13,39882.0,368.4,369.23,367.78,368.13,39882.0
2023-10-05 11:10:00,368.13,368.73,367.86,368.5,50017.0,368.13,368.73,367.86,368.5,50017.0
2023-10-05 11:20:00,368.65,369.67,368.11,368.96,71551.0,368.65,369.67,368.11,368.96,71551.0
2023-10-05 11:30:00,368.98,369.27,368.32,368.97,72620.0,368.98,369.27,368.32,368.97,72620.0
2023-10-05 11:40:00,369.0,369.2,368.39,368.51,38523.0,369.0,369.2,368.39,368.51,38523.0
2023-10-05 11:50:00,368.09,370.52,368.09,369.36,101560.0,368.09,370.52,368.09,369.36,101560.0
2023-10-05 12:00:00,369.38,370.17,368.84,369.68,37938.0,369.38,370.17,368.84,369.68,37938.0
2023-10-05 12:10:00,369.43,370.43,369.37,370.05,67196.0,369.43,370.43,369.37,370.05,67196.0
2023-10-05 12:20:00,369.97,370.41,369.61,370.17,63547.0,369.97,370.41,369.61,370.17,63547.0
2023-10-05 12:30:00,370.17,370.8,369.84,370.04,49475.0,370.17,370.8,369.84,370.04,49475.0
2023-10-05 12:40:00,370.15,370.15,369.38,369.83,28852.0,370.15,370.15,369.38,369.83,28852.0
2023-10-05 12:50:00,369.85,370.15,369.13,369.6,33925.0,369.85,370.15,369.13,369.6,33925.0
2023-10-05 13:00:00,369.59,369.79,368.51,368.62,35264.0,369.59,369.79,368.51,368.62,35264.0
2023-10-05 13:10:00,368.68,369.37,368.59,369.16,43236.0,368.68,369.37,368.59,369.16,43236.0
2023-10-05 13:20:00,369.07,370.0,368.95,369.86,27710.0,369.07,370.0,368.95,369.86,27710.0
2023-10-05 13:30:00,369.93,370.67,369.25,370.55,107585.0,369.93,370.67,369.25,370.55,107585.0
2023-10-05 13:40:00,370.5,370.89,370.3,370.38,72642.0,370.5,370.89,370.3,370.38,72642.0
2023-10-05 13:50:00,370.42,371.69,370.19,371.38,94640.0,370.42,371.69,370.19,371.38,94640.0
2023-10-05 14:00:00,371.43,372.0,371.03,371.1,70783.0,371.43,372.0,371.03,371.1,70783.0
2023-10-05 14:10:00,371.19,371.63,370.95,371.15,44810.0,371.19,371.63,370.95,371.15,44810.0
2023-10-05 14:20:00,371.11,371.21,370.18,370.65,39043.0,371.11,371.21,370.18,370.65,39043.0
2023-10-05 14:30:00,370.71,372.02,370.41,371.82,61041.0,370.71,372.02,370.41,371.82,61041.0
2023-10-05 14:40:00,371.78,373.62,371.73,373.28,106781.0,371.78,373.62,371.73,373.28,106781.0
2023-10-05 14:50:00,373.3,373.7,372.88,373.61,48920.0,373.3,373.7,372.88,373.61,48920.0
2023-10-05 15:00:00,373.65,373.75,372.64,373.33,49639.0,373.65,373.75,372.64,373.33,49639.0
2023-10-05 15:10:00,373.31,373.6,372.47,372.74,42666.0,373.31,373.6,372.47,372.74,42666.0
2023-10-05 15:20:00,372.62,373.28,372.14,373.13,36583.0,372.62,373.28,372.14,373.13,36583.0
2023-10-05 15:30:00,373.13,373.67,372.81,372.88,48798.0,373.13,373.67,372.81,372.88,48798.0
2023-10-05 15:40:00,372.82,372.94,372.03,372.54,136904.0,372.82,372.94,372.03,372.54,136904.0
2023-10-05 15:50:00,372.42,373.01,372.15,372.59,205811.0,372.42,373.01,372.15,372.59,205811.0
2023-10-06 09:30:00,368.26,371.08,368.0,368.6,159589.0,368.26,371.08,368.0,368.6,159589.0
2023-10-06 09:40:00,368.39,371.84,367.77,369.24,110193.0,368.39,371.84,367.77,369.24,110193.0
2023-10-06 09:50:00,369.22,370.55,369.01,369.94,54822.0,369.22,370.55,369.01,369.94,54822.0
2023-10-06 10:00:00,370.12,370.29,368.36,369.0,44702.0,370.12,370.29,368.36,369.0,44702.0
2023-10-06 10:10:00,368.84,371.3,368.84,370.25,54338.0,368.84,371.3,368.84,370.25,54338.0
2023-10-06 10:20:00,370.08,373.26,369.99,372.92,80082.0,370.08,373.26,369.99,372.92,80082.0
2023-10-06 10:30:00,372.87,375.83,372.87,374.88,110794.0,372.87,375.83,372.87,374.88,110794.0
2023-10-06 10:40:00,374.9,374.93,374.01,374.38,56409.0,374.9,374.93,374.01,374.38,56409.0
2023-10-06 10:50:00,374.54,375.68,374.05,375.51,66389.0,374.54,375.68,374.05,375.51,66389.0
2023-10-06 11:00:00,375.61,376.92,375.19,376.68,66679.0,375.61,376.92,375.19,376.68,66679.0
2023-10-06 11:10:00,376.75,377.17,375.94,376.1,69106.0,376.75,377.17,375.94,376.1,69106.0
2023-10-06 11:20:00,376.2,377.52,376.1,377.06,75283.0,376.2,377.52,376.1,377.06,75283.0
2023-10-06 11:30:00,376.91,379.41,376.91,378.91,121726.0,376.91,379.41,376.91,378.91,121726.0
2023-10-06 11:40:00,379.22,379.75,379.1,379.75,48465.0,379.22,379.75,379.1,379.75,48465.0
2023-10-06 11:50:00,379.75,380.3,378.92,379.55,74610.0,379.75,380.3,378.92,379.55,74610.0
2023-10-06 12:00:00,379.59,380.22,379.56,379.73,57261.0,379.59,380.22,379.56,379.73,57261.0
2023-10-06 12:10:00,379.8,380.77,379.44,380.5,66910.0,379.8,380.77,379.44,380.5,66910.0
2023-10-06 12:20:00,380.5,380.61,378.83,378.92,60755.0,380.5,380.61,378.83,378.92,60755.0
2023-10-06 12:30:00,379.06,379.4,378.4,378.79,42815.0,379.06,379.4,378.4,378.79,42815.0
2023-10-06 12:40:00,378.71,379.99,378.47,379.87,43398.0,378.71,379.99,378.47,379.87,43398.0
2023-10-06 12:50:00,379.95,380.26,379.52,379.9,46715.0,379.95,380.26,379.52,379.9,46715.0
2023-10-06 13:00:00,379.81,380.36,379.77,380.2,32786.0,379.81,380.36,379.77,380.2,32786.0
2023-10-06 13:10:00,380.06,381.21,379.67,380.8,56135.0,380.06,381.21,379.67,380.8,56135.0
2023-10-06 13:20:00,380.63,381.11,380.63,380.91,29831.0,380.63,381.11,380.63,380.91,29831.0
2023-10-06 13:30:00,380.9,381.45,380.69,381.15,48705.0,380.9,381.45,380.69,381.15,48705.0
2023-10-06 13:40:00,381.17,381.25,380.28,380.47,46048.0,381.17,381.25,380.28,380.47,46048.0
2023-10-06 13:50:00,380.48,381.25,380.48,381.1,29891.0,380.48,381.25,380.48,381.1,29891.0
2023-10-06 14:00:00,381.14,381.3,380.59,381.25,38035.0,381.14,381.3,380.59,381.25,38035.0
2023-10-06 14:10:00,381.22,381.6,381.03,381.12,28054.0,381.22,381.6,381.03,381.12,28054.0
2023-10-06 14:20:00,381.12,381.66,381.03,381.45,22005.0,381.12,381.66,381.03,381.45,22005.0
2023-10-06 14:30:00,381.36,381.61,380.91,381.57,30440.0,381.36,381.61,380.91,381.57,30440.0
2023-10-06 14:40:00,381.56,381.98,381.55,381.68,38552.0,381.56,381.98,381.55,381.68,38552.0
2023-10-06 14:50:00,381.66,381.84,381.19,381.57,26128.0,381.66,381.84,381.19,381.57,26128.0
2023-10-06 15:00:00,381.37,382.15,381.36,381.9,42134.0,381.37,382.15,381.36,381.9,42134.0
2023-10-06 15:10:00,381.82,381.84,381.22,381.35,41781.0,381.82,381.84,381.22,381.35,41781.0
2023-10-06 15:20:00,381.35,382.25,380.77,382.19,63607.0,381.35,382.25,380.77,382.19,63607.0
2023-10-06 15:30:00,382.24,382.36,381.52,382.3,60012.0,382.24,382.36,381.52,382.3,60012.0
2023-10-06 15:40:00,382.36,382.52,382.01,382.52,140234.0,382.36,382.52,382.01,382.52,140234.0
2023-10-06 15:50:00,382.5,382.5,381.07,381.51,261259.0,382.5,382.5,381.07,381.51,261259.0
2023-10-09 09:30:00,378.05,383.75,377.75,383.73,144079.0,378.05,383.75,377.75,383.73,144079.0
2023-10-09 09:40:00,383.83,386.61,383.4,385.23,173019.0,383.83,386.61,383.4,385.23,173019.0
2023-10-09 09:50:00,385.24,385.33,382.18,382.86,88683.0,385.24,385.33,382.18,382.86,88683.0
2023-10-09 10:00:00,382.86,383.37,379.6,381.91,102095.0,382.86,383.37,379.6,381.91,102095.0
2023-10-09 10:10:00,381.98,383.27,381.56,382.98,50031.0,381.98,383.27,381.56,382.98,50031.0
2023-10-09 10:20:00,382.92,383.27,382.0,382.12,40435.0,382.92,383.27,382.0,382.12,40435.0
2023-10-09 10:30:00,382.25,382.56,380.59,380.83,30868.0,382.25,382.56,380.59,380.83,30868.0
2023-10-09 10:40:00,380.85,381.77,380.19,380.3,44847.0,380.85,381.77,380.19,380.3,44847.0
2023-10-09 10:50:00,380.45,381.48,379.65,380.74,48020.0,380.45,381.48,379.65,380.74,48020.0
2023-10-09 11:00:00,380.73,381.13,380.34,380.49,13439.0,380.73,381.13,380.34,380.49,13439.0
2023-10-09 11:10:00,380.38,381.04,380.07,380.67,22929.0,380.38,381.04,380.07,380.67,22929.0
2023-10-09 11:20:00,380.9,381.89,380.76,381.77,17132.0,380.9,381.89,380.76,381.77,17132.0
2023-10-09 11:30:00,381.72,382.45,381.72,382.0,53066.0,381.72,382.45,381.72,382.0,53066.0
2023-10-09 11:40:00,381.87,382.29,381.41,381.95,26438.0,381.87,382.29,381.41,381.95,26438.0
2023-10-09 11:50:00,381.95,382.04,381.57,381.88,14275.0,381.95,382.04,381.57,381.88,14275.0
2023-10-09 12:00:00,382.04,382.78,381.37,382.4,27125.0,382.04,382.78,381.37,382.4,27125.0
2023-10-09 12:10:00,382.53,382.74,382.14,382.58,26746.0,382.53,382.74,382.14,382.58,26746.0
2023-10-09 12:20:00,382.54,383.31,382.05,382.06,32077.0,382.54,383.31,382.05,382.06,32077.0
2023-10-09 12:30:00,382.05,382.52,381.94,382.27,36175.0,382.05,382.52,381.94,382.27,36175.0
2023-10-09 12:40:00,382.25,382.65,382.05,382.35,33499.0,382.25,382.65,382.05,382.35,33499.0
2023-10-09 12:50:00,382.41,382.8,382.12,382.41,7598.0,382.41,382.8,382.12,382.41,7598.0
2023-10-09 13:00:00,382.65,383.0,382.57,383.0,7853.0,382.65,383.0,382.57,383.0,7853.0
2023-10-09 13:10:00,382.85,383.0,382.56,382.81,11481.0,382.85,383.0,382.56,382.81,11481.0
2023-10-09 13:20:00,382.73,383.72,382.43,383.53,32556.0,382.73,383.72,382.43,383.53,32556.0
2023-10-09 13:30:00,383.61,384.47,383.41,384.2,39439.0,383.61,384.47,383.41,384.2,39439.0
2023-10-09 13:40:00,384.22,385.0,384.15,384.66,31611.0,384.22,385.0,384.15,384.66,31611.0
2023-10-09 13:50:00,384.82,386.25,384.68,385.91,50787.0,384.82,386.25,384.68,385.91,50787.0
2023-10-09 14:00:00,386.21,386.27,385.6,385.75,25082.0,386.21,386.27,385.6,385.75,25082.0
2023-10-09 14:10:00,385.85,385.96,384.7,384.8,52268.0,385.85,385.96,384.7,384.8,52268.0
2023-10-09 14:20:00,384.79,385.79,384.75,385.79,33872.0,384.79,385.79,384.75,385.79,33872.0
2023-10-09 14:30:00,385.91,386.18,384.88,385.57,32660.0,385.91,386.18,384.88,385.57,32660.0
2023-10-09 14:40:00,385.58,386.27,385.35,385.66,28876.0,385.58,386.27,385.35,385.66,28876.0
2023-10-09 14:50:00,385.65,386.32,385.5,385.93,21337.0,385.65,386.32,385.5,385.93,21337.0
2023-10-09 15:00:00,385.91,386.84,385.6,386.73,20787.0,385.91,386.84,385.6,386.73,20787.0
2023-10-09 15:10:00,386.78,387.17,385.71,385.82,58225.0,386.78,387.17,385.71,385.82,58225.0
2023-10-09 15:20:00,385.81,386.78,385.67,386.59,37764.0,385.81,386.78,385.67,386.59,37764.0
2023-10-09 15:30:00,386.49,386.55,386.04,386.27,24267.0,386.49,386.55,386.04,386.27,24267.0
2023-10-09 15:40:00,386.29,386.47,385.56,385.9,45533.0,386.29,386.47,385.56,385.9,45533.0
2023-10-09 15:50:00,385.83,386.29,385.67,385.86,124604.0,385.83,386.29,385.67,385.86,124604.0
2023-10-10 09:30:00,385.58,386.74,383.24,384.25,129758.0,385.58,386.74,383.24,384.25,129758.0
2023-10-10 09:40:00,384.18,384.52,382.76,383.62,130123.0,384.18,384.52,382.76,383.62,130123.0
2023-10-10 09:50:00,383.69,385.38,383.62,385.38,69165.0,383.69,385.38,383.62,385.38,69165.0
2023-10-10 10:00:00,385.21,386.09,385.0,385.02,86767.0,385.21,386.09,385.0,385.02,86767.0
2023-10-10 10:10:00,385.05,385.74,384.93,385.26,49678.0,385.05,385.74,384.93,385.26,49678.0
2023-10-10 10:20:00,385.13,386.2,384.57,385.91,49875.0,385.13,386.2,384.57,385.91,49875.0
2023-10-10 10:30:00,386.15,387.54,385.87,386.65,85852.0,386.15,387.54,385.87,386.65,85852.0
2023-10-10 10:40:00,386.65,387.42,386.47,387.02,43759.0,386.65,387.42,386.47,387.02,43759.0
2023-10-10 10:50:00,386.98,387.84,386.97,387.65,40884.0,386.98,387.84,386.97,387.65,40884.0
2023-10-10 11:00:00,387.58,388.5,387.25,387.3,51939.0,387.58,388.5,387.25,387.3,51939.0
2023-10-10 11:10:00,387.43,388.7,387.2,388.55,68033.0,387.43,388.7,387.2,388.55,68033.0
2023-10-10 11:20:00,388.45,388.6,387.56,387.72,32683.0,388.45,388.6,387.56,387.72,32683.0
2023-10-10 11:30:00,387.68,387.68,387.0,387.28,50290.0,387.68,387.68,387.0,387.28,50290.0
2023-10-10 11:40:00,387.19,387.35,386.64,387.3,77245.0,387.19,387.35,386.64,387.3,77245.0
2023-10-10 11:50:00,387.39,387.85,387.26,387.46,31817.0,387.39,387.85,387.26,387.46,31817.0
2023-10-10 12:00:00,387.56,387.65,386.54,386.58,32623.0,387.56,387.65,386.54,386.58,32623.0
2023-10-10 12:10:00,386.55,386.74,385.99,386.12,41791.0,386.55,386.74,385.99,386.12,41791.0
2023-10-10 12:20:00,385.99,385.99,385.02,385.55,53648.0,385.99,385.99,385.02,385.55,53648.0
2023-10-10 12:30:00,385.57,385.68,381.88,384.18,265736.0,385.57,385.68,381.88,384.18,265736.0
2023-10-10 12:40:00,384.16,384.43,382.98,383.39,72470.0,384.16,384.43,382.98,383.39,72470.0
2023-10-10 12:50:00,383.39,383.75,379.63,380.14,322948.0,383.39,383.75,379.63,380.14,322948.0
2023-10-10 13:00:00,380.03,380.11,376.89,378.56,264333.0,380.03,380.11,376.89,378.56,264333.0
2023-10-10 13:10:00,378.38,378.9,377.71,378.3,95255.0,378.38,378.9,377.71,378.3,95255.0
2023-10-10 13:20:00,378.3,379.94,377.71,379.82,85438.0,378.3,379.94,377.71,379.82,85438.0
2023-10-10 13:30:00,379.63,379.9,379.03,379.67,64700.0,379.63,379.9,379.03,379.67,64700.0
2023-10-10 13:40:00,379.62,380.17,379.29,379.94,62553.0,379.62,380.17,379.29,379.94,62553.0
2023-10-10 13:50:00,379.93,380.19,378.05,378.5,88304.0,379.93,380.19,378.05,378.5,88304.0
2023-10-10 14:00:00,378.34,378.97,377.88,378.48,73127.0,378.34,378.97,377.88,378.48,73127.0
2023-10-10 14:10:00,378.4,379.28,377.9,379.13,52308.0,378.4,379.28,377.9,379.13,52308.0
2023-10-10 14:20:00,379.12,379.66,378.1,378.1,54414.0,379.12,379.66,378.1,378.1,54414.0
2023-10-10 14:30:00,378.15,378.78,377.9,378.31,55256.0,378.15,378.78,377.9,378.31,55256.0
2023-10-10 14:40:00,378.31,379.1,378.07,378.68,51665.0,378.31,379.1,378.07,378.68,51665.0
2023-10-10 14:50:00,378.66,378.79,377.56,377.56,66978.0,378.66,378.79,377.56,377.56,66978.0
2023-10-10 15:00:00,377.65,377.85,377.3,377.48,51742.0,377.65,377.85,377.3,377.48,51742.0
2023-10-10 15:10:00,377.44,377.85,376.97,377.63,98067.0,377.44,377.85,376.97,377.63,98067.0
2023-10-10 15:20:00,377.67,377.67,376.17,376.17,128260.0,377.67,377.67,376.17,376.17,128260.0
2023-10-10 15:30:00,376.32,376.71,375.9,376.07,142968.0,376.32,376.71,375.9,376.07,142968.0
2023-10-10 15:40:00,376.12,376.13,373.22,373.57,485435.0,376.12,376.13,373.22,373.57,485435.0
2023-10-10 15:50:00,373.68,373.95,372.25,373.22,737180.0,373.68,373.95,372.25,373.22,737180.0
2023-10-11 09:30:00,372.78,377.81,370.68,375.86,511740.0,372.78,377.81,370.68,375.86,511740.0
2023-10-11 09:40:00,375.86,376.75,373.03,373.74,195595.0,375.86,376.75,373.03,373.74,195595.0
2023-10-11 09:50:00,373.7,375.96,373.15,373.15,179414.0,373.7,375.96,373.15,373.15,179414.0
2023-10-11 10:00:00,373.25,375.25,371.87,374.96,250362.0,373.25,375.25,371.87,374.96,250362.0
2023-10-11 10:10:00,375.03,376.98,374.66,375.23,129047.0,375.03,376.98,374.66,375.23,129047.0
2023-10-11 10:20:00,375.19,376.19,375.0,375.66,76210.0,375.19,376.19,375.0,375.66,76210.0
2023-10-11 10:30:00,375.62,376.43,374.96,376.27,97912.0,375.62,376.43,374.96,376.27,97912.0
2023-10-11 10:40:00,376.27,376.85,375.19,375.99,83945.0,376.27,376.85,375.19,375.99,83945.0
2023-10-11 10:50:00,375.87,377.29,375.87,376.55,85501.0,375.87,377.29,375.87,376.55,85501.0
2023-10-11 11:00:00,376.73,377.54,376.11,377.52,67904.0,376.73,377.54,376.11,377.52,67904.0
2023-10-11 11:10:00,377.43,377.79,375.02,375.29,93345.0,377.43,377.79,375.02,375.29,93345.0
2023-10-11 11:20:00,375.21,375.49,373.67,373.82,97536.0,375.21,375.49,373.67,373.82,97536.0
2023-10-11 11:30:00,373.75,373.9,373.07,373.4,105586.0,373.75,373.9,373.07,373.4,105586.0
2023-10-11 11:40:00,373.31,373.54,372.33,373.13,93105.0,373.31,373.54,372.33,373.13,93105.0
2023-10-11 11:50:00,373.14,373.86,371.84,372.0,94957.0,373.14,373.86,371.84,372.0,94957.0
2023-10-11 12:00:00,372.0,372.15,370.74,370.94,130612.0,372.0,372.15,370.74,370.94,130612.0
2023-10-11 12:10:00,370.91,371.04,369.56,369.72,125303.0,370.91,371.04,369.56,369.72,125303.0
2023-10-11 12:20:00,369.7,371.52,369.5,371.14,84918.0,369.7,371.52,369.5,371.14,84918.0
2023-10-11 12:30:00,371.12,371.74,370.7,371.69,58311.0,371.12,371.74,370.7,371.69,58311.0
2023-10-11 12:40:00,371.69,371.7,370.28,370.28,70509.0,371.69,371.7,370.28,370.28,70509.0
2023-10-11 12:50:00,370.24,370.32,369.31,369.88,145745.0,370.24,370.32,369.31,369.88,145745.0
2023-10-11 13:00:00,369.82,370.43,369.6,369.76,121001.0,369.82,370.43,369.6,369.76,121001.0
2023-10-11 13:10:00,369.76,369.88,368.31,368.33,116463.0,369.76,369.88,368.31,368.33,116463.0
2023-10-11 13:20:00,368.34,369.0,368.0,368.81,117906.0,368.34,369.0,368.0,368.81,117906.0
2023-10-11 13:30:00,368.61,368.71,367.71,367.89,84829.0,368.61,368.71,367.71,367.89,84829.0
2023-10-11 13:40:00,367.9,368.06,367.07,367.27,160547.0,367.9,368.06,367.07,367.27,160547.0
2023-10-11 13:50:00,367.31,367.88,366.86,367.23,142367.0,367.31,367.88,366.86,367.23,142367.0
2023-10-11 14:00:00,367.22,367.86,366.32,367.14,178843.0,367.22,367.86,366.32,367.14,178843.0
2023-10-11 14:10:00,367.04,367.09,366.03,366.54,153707.0,367.04,367.09,366.03,366.54,153707.0
2023-10-11 14:20:00,366.49,367.5,366.39,366.77,224558.0,366.49,367.5,366.39,366.77,224558.0
2023-10-11 14:30:00,366.74,367.97,366.74,367.61,132966.0,366.74,367.97,366.74,367.61,132966.0
2023-10-11 14:40:00,367.6,368.16,367.03,367.03,138199.0,367.6,368.16,367.03,367.03,138199.0
2023-10-11 14:50:00,367.15,367.27,366.35,366.46,90499.0,367.15,367.27,366.35,366.46,90499.0
2023-10-11 15:00:00,366.46,366.82,366.16,366.59,67052.0,366.46,366.82,366.16,366.59,67052.0
2023-10-11 15:10:00,366.56,366.66,365.65,366.14,148762.0,366.56,366.66,365.65,366.14,148762.0
2023-10-11 15:20:00,366.08,366.67,365.9,366.44,176204.0,366.08,366.67,365.9,366.44,176204.0
2023-10-11 15:30:00,366.44,366.64,365.34,365.93,183705.0,366.44,366.64,365.34,365.93,183705.0
2023-10-11 15:40:00,365.91,366.71,365.85,365.88,228979.0,365.91,366.71,365.85,365.88,228979.0
2023-10-11 15:50:00,365.95,366.53,365.48,365.95,517935.0,365.95,366.53,365.48,365.95,517935.0
2023-10-12 09:30:00,366.95,367.93,363.98,365.25,339256.0,366.95,367.93,363.98,365.25,339256.0
2023-10-12 09:40:00,365.13,366.66,364.56,364.99,138863.0,365.13,366.66,364.56,364.99,138863.0
2023-10-12 09:50:00,365.16,366.41,364.12,364.89,134439.0,365.16,366.41,364.12,364.89,134439.0
2023-10-12 10:00:00,364.7,367.4,364.5,367.26,172596.0,364.7,367.4,364.5,367.26,172596.0
2023-10-12 10:10:00,367.4,368.83,366.35,366.63,158671.0,367.4,368.83,366.35,366.63,158671.0
2023-10-12 10:20:00,366.54,367.13,365.34,365.61,98899.0,366.54,367.13,365.34,365.61,98899.0
2023-10-12 10:30:00,365.65,366.55,365.43,366.1,79503.0,365.65,366.55,365.43,366.1,79503.0
2023-10-12 10:40:00,366.1,366.37,365.39,365.88,50099.0,366.1,366.37,365.39,365.88,50099.0
2023-10-12 10:50:00,365.93,365.93,365.08,365.77,58874.0,365.93,365.93,365.08,365.77,58874.0
2023-10-12 11:00:00,365.8,365.82,365.07,365.71,39380.0,365.8,365.82,365.07,365.71,39380.0
2023-10-12 11:10:00,365.74,366.39,365.55,365.93,94004.0,365.74,366.39,365.55,365.93,94004.0
2023-10-12 11:20:00,365.84,366.27,365.1,365.75,131546.0,365.84,366.27,365.1,365.75,131546.0
2023-10-12 11:30:00,365.79,366.39,365.6,366.27,84148.0,365.79,366.39,365.6,366.27,84148.0
2023-10-12 11:40:00,366.24,367.77,366.21,367.0,77976.0,366.24,367.77,366.21,367.0,77976.0
2023-10-12 11:50:00,366.87,366.88,365.73,366.24,66583.0,366.87,366.88,365.73,366.24,66583.0
2023-10-12 12:00:00,366.24,366.58,365.75,366.17,41223.0,366.24,366.58,365.75,366.17,41223.0
2023-10-12 12:10:00,366.29,366.55,365.5,366.14,66583.0,366.29,366.55,365.5,366.14,66583.0
2023-10-12 12:20:00,366.16,366.52,365.68,366.29,75878.0,366.16,366.52,365.68,366.29,75878.0
2023-10-12 12:30:00,366.29,366.34,365.7,365.8,29700.0,366.29,366.34,365.7,365.8,29700.0
2023-10-12 12:40:00,365.73,365.82,364.7,364.8,70745.0,365.73,365.82,364.7,364.8,70745.0
2023-10-12 12:50:00,364.8,365.01,363.8,363.96,54945.0,364.8,365.01,363.8,363.96,54945.0
2023-10-12 13:00:00,363.89,364.37,362.63,362.94,89198.0,363.89,364.37,362.63,362.94,89198.0
2023-10-12 13:10:00,362.94,362.95,361.51,362.21,104807.0,362.94,362.95,361.51,362.21,104807.0
2023-10-12 13:20:00,362.2,362.41,361.06,361.28,77807.0,362.2,362.41,361.06,361.28,77807.0
2023-10-12 13:30:00,361.25,362.0,361.04,361.47,79864.0,361.25,362.0,361.04,361.47,79864.0
2023-10-12 13:40:00,361.41,361.76,360.69,360.8,104465.0,361.41,361.76,360.69,360.8,104465.0
2023-10-12 13:50:00,360.84,361.0,360.43,360.7,54293.0,360.84,361.0,360.43,360.7,54293.0
2023-10-12 14:00:00,360.7,360.92,359.26,359.33,81115.0,360.7,360.92,359.26,359.33,81115.0
2023-10-12 14:10:00,359.31,360.02,359.1,359.97,72839.0,359.31,360.02,359.1,359.97,72839.0
2023-10-12 14:20:00,359.98,361.37,359.76,361.24,136808.0,359.98,361.37,359.76,361.24,136808.0
2023-10-12 14:30:00,361.16,362.8,361.06,361.73,87734.0,361.16,362.8,361.06,361.73,87734.0
2023-10-12 14:40:00,361.73,361.73,359.95,360.16,76556.0,361.73,361.73,359.95,360.16,76556.0
2023-10-12 14:50:00,360.16,360.3,359.05,359.18,65319.0,360.16,360.3,359.05,359.18,65319.0
2023-10-12 15:00:00,359.18,360.07,359.17,359.59,60870.0,359.18,360.07,359.17,359.59,60870.0
2023-10-12 15:10:00,359.67,361.0,359.2,361.0,158318.0,359.67,361.0,359.2,361.0,158318.0
2023-10-12 15:20:00,361.0,361.16,360.28,360.52,126462.0,361.0,361.16,360.28,360.52,126462.0
2023-10-12 15:30:00,360.45,363.0,360.4,362.72,107323.0,360.45,363.0,360.4,362.72,107323.0
2023-10-12 15:40:00,362.7,362.79,361.79,361.93,104092.0,362.7,362.79,361.79,361.93,104092.0
2023-10-12 15:50:00,361.97,362.6,360.93,361.21,451318.0,361.97,362.6,360.93,361.21,451318.0
2023-10-13 09:30:00,355.64,357.1,353.78,356.94,430356.0,355.64,357.1,353.78,356.94,430356.0
2023-10-13 09:40:00,357.0,358.93,355.87,357.35,193380.0,357.0,358.93,355.87,357.35,193380.0
2023-10-13 09:50:00,357.33,357.58,355.94,356.79,140406.0,357.33,357.58,355.94,356.79,140406.0
2023-10-13 10:00:00,356.66,356.69,354.42,355.07,119261.0,356.66,356.69,354.42,355.07,119261.0
2023-10-13 10:10:00,355.2,355.95,354.75,355.32,98088.0,355.2,355.95,354.75,355.32,98088.0
2023-10-13 10:20:00,355.14,356.22,355.14,355.75,62003.0,355.14,356.22,355.14,355.75,62003.0
2023-10-13 10:30:00,355.59,355.7,354.46,354.57,62189.0,355.59,355.7,354.46,354.57,62189.0
2023-10-13 10:40:00,354.5,354.83,353.22,353.52,119615.0,354.5,354.83,353.22,353.52,119615.0
2023-10-13 10:50:00,353.56,353.63,352.05,353.1,155163.0,353.56,353.63,352.05,353.1,155163.0
2023-10-13 11:00:00,352.99,353.75,352.68,353.71,69011.0,352.99,353.75,352.68,353.71,69011.0
2023-10-13 11:10:00,353.76,354.3,353.47,354.13,70250.0,353.76,354.3,353.47,354.13,70250.0
2023-10-13 11:20:00,354.19,354.19,353.23,353.74,65302.0,354.19,354.19,353.23,353.74,65302.0
2023-10-13 11:30:00,353.76,355.42,353.51,354.97,142469.0,353.76,355.42,353.51,354.97,142469.0
2023-10-13 11:40:00,355.04,355.08,353.64,353.84,79234.0,355.04,355.08,353.64,353.84,79234.0
2023-10-13 11:50:00,353.85,353.95,352.79,352.87,114073.0,353.85,353.95,352.79,352.87,114073.0
2023-10-13 12:00:00,352.88,353.39,352.83,353.0,83771.0,352.88,353.39,352.83,353.0,83771.0
2023-10-13 12:10:00,353.0,353.58,352.54,353.51,97431.0,353.0,353.58,352.54,353.51,97431.0
2023-10-13 12:20:00,353.59,355.13,353.59,354.7,69202.0,353.59,355.13,353.59,354.7,69202.0
2023-10-13 12:30:00,354.7,354.98,353.96,354.2,40228.0,354.7,354.98,353.96,354.2,40228.0
2023-10-13 12:40:00,354.19,355.19,354.13,354.59,39476.0,354.19,355.19,354.13,354.59,39476.0
2023-10-13 12:50:00,354.66,355.17,353.83,354.86,34611.0,354.66,355.17,353.83,354.86,34611.0
2023-10-13 13:00:00,354.87,355.5,353.92,354.08,81332.0,354.87,355.5,353.92,354.08,81332.0
2023-10-13 13:10:00,354.16,354.83,353.88,353.93,60496.0,354.16,354.83,353.88,353.93,60496.0
2023-10-13 13:20:00,353.97,354.72,352.85,352.96,56479.0,353.97,354.72,352.85,352.96,56479.0
2023-10-13 13:30:00,352.92,353.86,352.71,353.83,64255.0,352.92,353.86,352.71,353.83,64255.0
2023-10-13 13:40:00,353.83,355.17,353.78,355.0,57845.0,353.83,355.17,353.78,355.0,57845.0
2023-10-13 13:50:00,355.11,355.61,354.91,355.15,42418.0,355.11,355.61,354.91,355.15,42418.0
2023-10-13 14:00:00,355.16,355.42,354.23,354.4,48831.0,355.16,355.42,354.23,354.4,48831.0
2023-10-13 14:10:00,354.38,354.7,353.7,354.26,36009.0,354.38,354.7,353.7,354.26,36009.0
2023-10-13 14:20:00,354.27,354.59,353.71,354.5,38736.0,354.27,354.59,353.71,354.5,38736.0
2023-10-13 14:30:00,354.58,355.55,354.25,354.4,51899.0,354.58,355.55,354.25,354.4,51899.0
2023-10-13 14:40:00,354.29,354.78,354.26,354.58,32483.0,354.29,354.78,354.26,354.58,32483.0
2023-10-13 14:50:00,354.56,355.53,354.56,355.43,45481.0,354.56,355.53,354.56,355.43,45481.0
2023-10-13 15:00:00,355.5,356.07,354.94,355.67,78393.0,355.5,356.07,354.94,355.67,78393.0
2023-10-13 15:10:00,355.66,356.38,355.47,355.53,48299.0,355.66,356.38,355.47,355.53,48299.0
2023-10-13 15:20:00,355.59,355.67,354.73,354.94,58018.0,355.59,355.67,354.73,354.94,58018.0
2023-10-13 15:30:00,354.92,355.09,354.26,354.57,76394.0,354.92,355.09,354.26,354.57,76394.0
2023-10-13 15:40:00,354.57,355.28,354.02,355.28,152870.0,354.57,355.28,354.02,355.28,152870.0
2023-10-13 15:50:00,355.24,355.89,354.89,355.72,352956.0,355.24,355.89,354.89,355.72,352956.0
2023-10-16 09:30:00,356.21,358.83,355.0,357.05,323159.0,356.21,358.83,355.0,357.05,323159.0
2023-10-16 09:40:00,357.01,357.8,354.87,355.13,157384.0,357.01,357.8,354.87,355.13,157384.0
2023-10-16 09:50:00,355.02,356.84,354.77,356.68,114456.0,355.02,356.84,354.77,356.68,114456.0
2023-10-16 10:00:00,356.71,357.8,355.6,357.8,85329.0,356.71,357.8,355.6,357.8,85329.0
2023-10-16 10:10:00,357.75,358.5,357.12,357.88,84451.0,357.75,358.5,357.12,357.88,84451.0
2023-10-16 10:20:00,357.99,359.49,357.6,359.29,95709.0,357.99,359.49,357.6,359.29,95709.0
2023-10-16 10:30:00,359.36,360.32,359.22,359.58,124885.0,359.36,360.32,359.22,359.58,124885.0
2023-10-16 10:40:00,359.79,359.94,358.7,358.89,73848.0,359.79,359.94,358.7,358.89,73848.0
2023-10-16 10:50:00,358.82,359.0,358.15,358.5,54986.0,358.82,359.0,358.15,358.5,54986.0
2023-10-16 11:00:00,358.62,359.65,358.12,359.45,49825.0,358.62,359.65,358.12,359.45,49825.0
2023-10-16 11:10:00,359.53,359.75,358.84,358.91,40787.0,359.53,359.75,358.84,358.91,40787.0
2023-10-16 11:20:00,358.92,359.88,358.91,359.39,34970.0,358.92,359.88,358.91,359.39,34970.0
2023-10-16 11:30:00,359.52,359.63,359.01,359.15,39066.0,359.52,359.63,359.01,359.15,39066.0
2023-10-16 11:40:00,359.16,359.89,358.73,359.78,55642.0,359.16,359.89,358.73,359.78,55642.0
2023-10-16 11:50:00,359.68,360.0,359.08,359.11,49207.0,359.68,360.0,359.08,359.11,49207.0
2023-10-16 12:00:00,359.11,359.57,358.25,359.57,39056.0,359.11,359.57,358.25,359.57,39056.0
2023-10-16 12:10:00,359.51,359.72,359.06,359.68,25656.0,359.51,359.72,359.06,359.68,25656.0
2023-10-16 12:20:00,359.6,361.08,359.57,360.93,40245.0,359.6,361.08,359.57,360.93,40245.0
2023-10-16 12:30:00,360.94,361.29,360.73,360.97,44934.0,360.94,361.29,360.73,360.97,44934.0
2023-10-16 12:40:00,360.93,361.81,360.81,361.36,34823.0,360.93,361.81,360.81,361.36,34823.0
2023-10-16 12:50:00,361.42,361.65,360.51,361.28,38625.0,361.42,361.65,360.51,361.28,38625.0
2023-10-16 13:00:00,361.36,362.88,361.29,362.78,98503.0,361.36,362.88,361.29,362.78,98503.0
2023-10-16 13:10:00,362.82,363.08,362.24,362.35,44673.0,362.82,363.08,362.24,362.35,44673.0
2023-10-16 13:20:00,362.21,362.3,360.08,361.47,75292.0,362.21,362.3,360.08,361.47,75292.0
2023-10-16 13:30:00,361.48,362.09,361.43,361.94,36217.0,361.48,362.09,361.43,361.94,36217.0
2023-10-16 13:40:00,362.04,362.69,361.94,362.35,48769.0,362.04,362.69,361.94,362.35,48769.0
2023-10-16 13:50:00,362.42,362.7,362.22,362.62,26690.0,362.42,362.7,362.22,362.62,26690.0
2023-10-16 14:00:00,362.68,362.77,362.01,362.73,30842.0,362.68,362.77,362.01,362.73,30842.0
2023-10-16 14:10:00,362.77,362.82,362.0,362.25,22880.0,362.77,362.82,362.0,362.25,22880.0
2023-10-16 14:20:00,362.33,362.95,362.09,362.24,36383.0,362.33,362.95,362.09,362.24,36383.0
2023-10-16 14:30:00,362.15,362.22,361.24,361.61,26217.0,362.15,362.22,361.24,361.61,26217.0
2023-10-16 14:40:00,361.68,362.0,361.49,361.7,24606.0,361.68,362.0,361.49,361.7,24606.0
2023-10-16 14:50:00,361.76,362.18,361.53,361.92,20858.0,361.76,362.18,361.53,361.92,20858.0
2023-10-16 15:00:00,361.95,362.1,361.54,361.78,23623.0,361.95,362.1,361.54,361.78,23623.0
2023-10-16 15:10:00,361.88,362.28,361.58,362.03,45301.0,361.88,362.28,361.58,362.03,45301.0
2023-10-16 15:20:00,362.1,362.95,362.08,362.95,35224.0,362.1,362.95,362.08,362.95,35224.0
2023-10-16 15:30:00,362.84,362.92,361.67,361.78,35855.0,362.84,362.92,361.67,361.78,35855.0
2023-10-16 15:40:00,361.74,361.81,361.05,361.29,52274.0,361.74,361.81,361.05,361.29,52274.0
2023-10-16 15:50:00,361.3,361.7,360.72,360.74,215402.0,361.3,361.7,360.72,360.74,215402.0
2023-10-17 09:30:00,361.35,361.67,359.0,360.86,224881.0,361.35,361.67,359.0,360.86,224881.0
2023-10-17 09:40:00,360.85,362.71,360.11,361.98,144270.0,360.85,362.71,360.11,361.98,144270.0
2023-10-17 09:50:00,362.12,362.15,359.35,360.15,90675.0,362.12,362.15,359.35,360.15,90675.0
2023-10-17 10:00:00,360.18,361.06,358.44,359.71,105936.0,360.18,361.06,358.44,359.71,105936.0
2023-10-17 10:10:00,359.59,360.82,359.55,360.42,74969.0,359.59,360.82,359.55,360.42,74969.0
2023-10-17 10:20:00,360.38,360.72,359.48,360.22,91668.0,360.38,360.72,359.48,360.22,91668.0
2023-10-17 10:30:00,360.21,360.81,359.75,360.0,90630.0,360.21,360.81,359.75,360.0,90630.0
2023-10-17 10:40:00,359.91,360.15,359.07,359.87,93958.0,359.91,360.15,359.07,359.87,93958.0
2023-10-17 10:50:00,359.98,360.03,358.3,358.49,52494.0,359.98,360.03,358.3,358.49,52494.0
2023-10-17 11:00:00,358.34,358.94,358.07,358.17,69463.0,358.34,358.94,358.07,358.17,69463.0
2023-10-17 11:10:00,358.17,358.95,358.01,358.5,94756.0,358.17,358.95,358.01,358.5,94756.0
2023-10-17 11:20:00,358.55,358.72,357.51,357.88,82264.0,358.55,358.72,357.51,357.88,82264.0
2023-10-17 11:30:00,357.9,358.59,357.87,358.0,108114.0,357.9,358.59,357.87,358.0,108114.0
2023-10-17 11:40:00,357.96,358.11,357.44,358.01,130746.0,357.96,358.11,357.44,358.01,130746.0
2023-10-17 11:50:00,358.06,358.43,357.66,358.35,49369.0,358.06,358.43,357.66,358.35,49369.0
2023-10-17 12:00:00,358.35,359.99,358.32,358.82,75723.0,358.35,359.99,358.32,358.82,75723.0
2023-10-17 12:10:00,358.87,358.94,358.22,358.3,51382.0,358.87,358.94,358.22,358.3,51382.0
2023-10-17 12:20:00,358.3,358.58,358.08,358.26,72259.0,358.3,358.58,358.08,358.26,72259.0
2023-10-17 12:30:00,358.22,358.3,357.79,358.28,61316.0,358.22,358.3,357.79,358.28,61316.0
2023-10-17 12:40:00,358.28,358.44,356.86,357.47,64888.0,358.28,358.44,356.86,357.47,64888.0
2023-10-17 12:50:00,357.44,357.84,356.89,357.4,48590.0,357.44,357.84,356.89,357.4,48590.0
2023-10-17 13:00:00,357.36,357.6,356.94,357.25,33318.0,357.36,357.6,356.94,357.25,33318.0
2023-10-17 13:10:00,357.23,357.49,356.92,357.41,29087.0,357.23,357.49,356.92,357.41,29087.0
2023-10-17 13:20:00,357.41,357.74,357.15,357.21,27048.0,357.41,357.74,357.15,357.21,27048.0
2023-10-17 13:30:00,357.14,357.19,356.3,356.31,51659.0,357.14,357.19,356.3,356.31,51659.0
2023-10-17 13:40:00,356.37,356.99,356.27,356.74,38529.0,356.37,356.99,356.27,356.74,38529.0
2023-10-17 13:50:00,356.84,356.88,356.05,356.29,32112.0,356.84,356.88,356.05,356.29,32112.0
2023-10-17 14:00:00,356.21,356.65,355.8,356.59,38642.0,356.21,356.65,355.8,356.59,38642.0
2023-10-17 14:10:00,356.65,356.9,356.01,356.06,43594.0,356.65,356.9,356.01,356.06,43594.0
2023-10-17 14:20:00,356.01,356.44,355.87,356.04,36849.0,356.01,356.44,355.87,356.04,36849.0
2023-10-17 14:30:00,355.99,356.29,355.76,356.08,46682.0,355.99,356.29,355.76,356.08,46682.0
2023-10-17 14:40:00,356.08,356.62,356.0,356.39,36719.0,356.08,356.62,356.0,356.39,36719.0
2023-10-17 14:50:00,356.35,356.37,354.27,354.63,83868.0,356.35,356.37,354.27,354.63,83868.0
2023-10-17 15:00:00,354.51,355.31,353.89,354.94,58518.0,354.51,355.31,353.89,354.94,58518.0
2023-10-17 15:10:00,354.97,355.55,354.85,355.13,69000.0,354.97,355.55,354.85,355.13,69000.0
2023-10-17 15:20:00,355.25,355.48,354.59,354.83,60585.0,355.25,355.48,354.59,354.83,60585.0
2023-10-17 15:30:00,354.86,355.03,354.06,354.83,76121.0,354.86,355.03,354.06,354.83,76121.0
2023-10-17 15:40:00,354.87,355.15,354.67,354.85,95310.0,354.87,355.15,354.67,354.85,95310.0
2023-10-17 15:50:00,354.83,355.81,354.74,355.68,354742.0,354.83,355.81,354.74,355.68,354742.0
2023-10-18 09:30:00,351.3,354.4,350.37,352.25,218927.0,351.3,354.4,350.37,352.25,218927.0
2023-10-18 09:40:00,352.25,352.86,351.21,351.21,102113.0,352.25,352.86,351.21,351.21,102113.0
2023-10-18 09:50:00,351.57,352.16,350.65,351.55,85760.0,351.57,352.16,350.65,351.55,85760.0
2023-10-18 10:00:00,351.45,352.29,349.7,351.64,104696.0,351.45,352.29,349.7,351.64,104696.0
2023-10-18 10:10:00,351.78,353.65,351.21,353.11,123987.0,351.78,353.65,351.21,353.11,123987.0
2023-10-18 10:20:00,353.2,354.79,353.16,353.31,161420.0,353.2,354.79,353.16,353.31,161420.0
2023-10-18 10:30:00,353.16,353.61,351.53,352.09,70701.0,353.16,353.61,351.53,352.09,70701.0
2023-10-18 10:40:00,352.0,352.01,351.0,351.0,61050.0,352.0,352.01,351.0,351.0,61050.0
2023-10-18 10:50:00,351.01,351.19,350.17,350.57,58420.0,351.01,351.19,350.17,350.57,58420.0
2023-10-18 11:00:00,350.54,351.22,350.32,350.5,80731.0,350.54,351.22,350.32,350.5,80731.0
2023-10-18 11:10:00,350.54,350.97,349.73,350.68,116684.0,350.54,350.97,349.73,350.68,116684.0
2023-10-18 11:20:00,350.63,350.9,349.62,350.04,83456.0,350.63,350.9,349.62,350.04,83456.0
2023-10-18 11:30:00,350.06,350.34,349.75,350.2,69916.0,350.06,350.34,349.75,350.2,69916.0
2023-10-18 11:40:00,350.09,350.26,348.75,349.97,89200.0,350.09,350.26,348.75,349.97,89200.0
2023-10-18 11:50:00,350.01,350.53,349.83,349.94,96515.0,350.01,350.53,349.83,349.94,96515.0
2023-10-18 12:00:00,350.01,350.71,348.88,350.5,117239.0,350.01,350.71,348.88,350.5,117239.0
2023-10-18 12:10:00,350.46,350.84,349.61,349.75,77136.0,350.46,350.84,349.61,349.75,77136.0
2023-10-18 12:20:00,349.98,349.99,349.1,349.42,61653.0,349.98,349.99,349.1,349.42,61653.0
2023-10-18 12:30:00,349.43,349.55,348.5,348.69,64552.0,349.43,349.55,348.5,348.69,64552.0
2023-10-18 12:40:00,348.57,349.44,348.57,349.19,66180.0,348.57,349.44,348.57,349.19,66180.0
2023-10-18 12:50:00,349.14,349.26,348.85,349.01,42002.0,349.14,349.26,348.85,349.01,42002.0
2023-10-18 13:00:00,348.89,350.0,348.5,349.79,78617.0,348.89,350.0,348.5,349.79,78617.0
2023-10-18 13:10:00,349.73,350.33,349.55,350.05,79688.0,349.73,350.33,349.55,350.05,79688.0
2023-10-18 13:20:00,350.15,350.37,349.49,349.61,61464.0,350.15,350.37,349.49,349.61,61464.0
2023-10-18 13:30:00,349.61,349.68,347.81,348.09,135002.0,349.61,349.68,347.81,348.09,135002.0
2023-10-18 13:40:00,348.0,348.45,347.91,348.38,74040.0,348.0,348.45,347.91,348.38,74040.0
2023-10-18 13:50:00,348.32,349.07,348.19,349.04,87619.0,348.32,349.07,348.19,349.04,87619.0
2023-10-18 14:00:00,349.0,349.09,347.37,348.53,97209.0,349.0,349.09,347.37,348.53,97209.0
2023-10-18 14:10:00,348.32,348.5,346.91,347.33,62221.0,348.32,348.5,346.91,347.33,62221.0
2023-10-18 14:20:00,347.37,347.49,346.18,346.44,141495.0,347.37,347.49,346.18,346.44,141495.0
2023-10-18 14:30:00,346.47,346.89,346.2,346.2,115050.0,346.47,346.89,346.2,346.2,115050.0
2023-10-18 14:40:00,346.16,346.39,344.73,345.36,169118.0,346.16,346.39,344.73,345.36,169118.0
2023-10-18 14:50:00,345.27,346.04,344.98,345.94,121163.0,345.27,346.04,344.98,345.94,121163.0
2023-10-18 15:00:00,345.88,347.46,345.46,347.18,229149.0,345.88,347.46,345.46,347.18,229149.0
2023-10-18 15:10:00,347.18,347.71,346.73,347.45,136511.0,347.18,347.71,346.73,347.45,136511.0
2023-10-18 15:20:00,347.44,347.5,345.6,345.67,125693.0,347.44,347.5,345.6,345.67,125693.0
2023-10-18 15:30:00,345.69,346.2,345.3,345.62,129133.0,345.69,346.2,345.3,345.62,129133.0
2023-10-18 15:40:00,345.62,346.02,345.0,345.61,188074.0,345.62,346.02,345.0,345.61,188074.0
2023-10-18 15:50:00,345.68,346.5,345.25,346.18,517363.0,345.68,346.5,345.25,346.18,517363.0
2023-10-19 09:30:00,404.74,408.95,392.79,395.58,3052541.0,404.74,408.95,392.79,395.58,3052541.0
2023-10-19 09:40:00,395.55,399.0,392.26,399.0,1053931.0,395.55,399.0,392.26,399.0,1053931.0
2023-10-19 09:50:00,398.99,402.94,398.0,402.86,1292252.0,398.99,402.94,398.0,402.86,1292252.0
2023-10-19 10:00:00,402.87,403.45,397.13,400.95,875305.0,402.87,403.45,397.13,400.95,875305.0
2023-10-19 10:10:00,400.99,404.31,400.98,402.97,753498.0,400.99,404.31,400.98,402.97,753498.0
2023-10-19 10:20:00,402.9,404.0,399.76,399.81,579575.0,402.9,404.0,399.76,399.81,579575.0
2023-10-19 10:30:00,399.85,401.63,398.18,401.0,466576.0,399.85,401.63,398.18,401.0,466576.0
2023-10-19 10:40:00,401.05,401.88,399.24,399.69,366171.0,401.05,401.88,399.24,399.69,366171.0
2023-10-19 10:50:00,399.71,400.21,397.71,398.6,479823.0,399.71,400.21,397.71,398.6,479823.0
2023-10-19 11:00:00,398.63,399.96,398.29,399.5,232574.0,398.63,399.96,398.29,399.5,232574.0
2023-10-19 11:10:00,399.58,400.53,397.42,397.85,337055.0,399.58,400.53,397.42,397.85,337055.0
2023-10-19 11:20:00,397.93,399.9,396.71,399.45,297998.0,397.93,399.9,396.71,399.45,297998.0
2023-10-19 11:30:00,399.3,399.64,398.28,399.37,212922.0,399.3,399.64,398.28,399.37,212922.0
2023-10-19 11:40:00,399.37,402.79,399.26,402.48,412845.0,399.37,402.79,399.26,402.48,412845.0
2023-10-19 11:50:00,402.42,403.12,400.66,400.68,251975.0,402.42,403.12,400.66,400.68,251975.0
2023-10-19 12:00:00,400.66,402.17,398.52,398.77,281721.0,400.66,402.17,398.52,398.77,281721.0
2023-10-19 12:10:00,398.91,400.57,398.81,400.2,145101.0,398.91,400.57,398.81,400.2,145101.0
2023-10-19 12:20:00,400.06,401.45,398.77,399.31,200811.0,400.06,401.45,398.77,399.31,200811.0
2023-10-19 12:30:00,399.1,399.68,397.17,398.33,213599.0,399.1,399.68,397.17,398.33,213599.0
2023-10-19 12:40:00,398.32,399.49,397.5,399.14,250121.0,398.32,399.49,397.5,399.14,250121.0
2023-10-19 12:50:00,399.28,400.5,398.59,399.65,222330.0,399.28,400.5,398.59,399.65,222330.0
2023-10-19 13:00:00,399.65,401.66,398.94,401.11,293390.0,399.65,401.66,398.94,401.11,293390.0
2023-10-19 13:10:00,401.12,403.86,401.12,403.65,349472.0,401.12,403.86,401.12,403.65,349472.0
2023-10-19 13:20:00,403.7,404.73,402.95,403.56,361321.0,403.7,404.73,402.95,403.56,361321.0
2023-10-19 13:30:00,403.53,404.0,400.75,401.47,221280.0,403.53,404.0,400.75,401.47,221280.0
2023-10-19 13:40:00,401.47,402.93,401.25,402.28,222016.0,401.47,402.93,401.25,402.28,222016.0
2023-10-19 13:50:00,402.3,403.14,402.09,402.79,134405.0,402.3,403.14,402.09,402.79,134405.0
2023-10-19 14:00:00,402.74,404.75,402.56,404.17,280397.0,402.74,404.75,402.56,404.17,280397.0
2023-10-19 14:10:00,404.24,405.1,402.65,403.0,263010.0,404.24,405.1,402.65,403.0,263010.0
2023-10-19 14:20:00,403.29,405.0,403.0,403.35,345169.0,403.29,405.0,403.0,403.35,345169.0
2023-10-19 14:30:00,403.27,403.43,401.0,402.33,247636.0,403.27,403.43,401.0,402.33,247636.0
2023-10-19 14:40:00,402.43,402.53,401.34,401.65,194703.0,402.43,402.53,401.34,401.65,194703.0
2023-10-19 14:50:00,401.71,402.5,400.5,400.66,203454.0,401.71,402.5,400.5,400.66,203454.0
2023-10-19 15:00:00,400.63,403.12,400.29,402.52,247726.0,400.63,403.12,400.29,402.52,247726.0
2023-10-19 15:10:00,402.49,404.04,401.8,403.66,227203.0,402.49,404.04,401.8,403.66,227203.0
2023-10-19 15:20:00,403.66,404.35,403.09,404.04,364407.0,403.66,404.35,403.09,404.04,364407.0
2023-10-19 15:30:00,404.11,404.91,403.32,404.78,356986.0,404.11,404.91,403.32,404.78,356986.0
2023-10-19 15:40:00,404.89,404.89,403.11,404.2,419832.0,404.89,404.89,403.11,404.2,419832.0
2023-10-19 15:50:00,404.21,404.21,401.22,401.74,963896.0,404.21,404.21,401.22,401.74,963896.0
2023-10-20 09:30:00,405.6,409.9,404.15,408.6,931201.0,405.6,409.9,404.15,408.6,931201.0
2023-10-20 09:40:00,408.62,410.64,407.28,408.83,593671.0,408.62,410.64,407.28,408.83,593671.0
2023-10-20 09:50:00,408.78,409.65,406.34,408.0,538359.0,408.78,409.65,406.34,408.0,538359.0
2023-10-20 10:00:00,407.85,408.4,404.55,404.96,367446.0,407.85,408.4,404.55,404.96,367446.0
2023-10-20 10:10:00,404.96,406.0,402.72,404.5,339902.0,404.96,406.0,402.72,404.5,339902.0
2023-10-20 10:20:00,404.49,405.29,403.25,403.77,206980.0,404.49,405.29,403.25,403.77,206980.0
2023-10-20 10:30:00,403.56,403.73,402.18,402.43,234556.0,403.56,403.73,402.18,402.43,234556.0
2023-10-20 10:40:00,402.47,402.92,398.72,399.04,346343.0,402.47,402.92,398.72,399.04,346343.0
2023-10-20 10:50:00,399.09,400.39,398.1,398.11,305786.0,399.09,400.39,398.1,398.11,305786.0
2023-10-20 11:00:00,398.26,401.0,398.01,401.0,242422.0,398.26,401.0,398.01,401.0,242422.0
2023-10-20 11:10:00,401.03,401.1,399.07,399.33,179890.0,401.03,401.1,399.07,399.33,179890.0
2023-10-20 11:20:00,399.34,401.38,398.9,400.41,190417.0,399.34,401.38,398.9,400.41,190417.0
2023-10-20 11:30:00,400.37,401.88,399.65,401.16,161173.0,400.37,401.88,399.65,401.16,161173.0
2023-10-20 11:40:00,401.01,403.3,401.0,403.3,195330.0,401.01,403.3,401.0,403.3,195330.0
2023-10-20 11:50:00,403.1,404.43,403.02,403.29,261658.0,403.1,404.43,403.02,403.29,261658.0
2023-10-20 12:00:00,403.42,403.66,402.3,403.0,109387.0,403.42,403.66,402.3,403.0,109387.0
2023-10-20 12:10:00,403.01,403.01,401.29,402.19,113819.0,403.01,403.01,401.29,402.19,113819.0
2023-10-20 12:20:00,401.87,402.49,400.67,400.76,77547.0,401.87,402.49,400.67,400.76,77547.0
2023-10-20 12:30:00,400.9,402.74,400.64,402.31,108249.0,400.9,402.74,400.64,402.31,108249.0
2023-10-20 12:40:00,402.32,402.67,401.85,402.4,84754.0,402.32,402.67,401.85,402.4,84754.0
2023-10-20 12:50:00,402.47,404.49,402.09,404.42,174087.0,402.47,404.49,402.09,404.42,174087.0
2023-10-20 13:00:00,404.37,404.58,402.98,403.77,145995.0,404.37,404.58,402.98,403.77,145995.0
2023-10-20 13:10:00,403.67,405.75,403.55,405.64,142080.0,403.67,405.75,403.55,405.64,142080.0
2023-10-20 13:20:00,405.59,405.92,404.59,404.92,103481.0,405.59,405.92,404.59,404.92,103481.0
2023-10-20 13:30:00,404.99,405.74,404.63,404.8,78852.0,404.99,405.74,404.63,404.8,78852.0
2023-10-20 13:40:00,404.95,405.1,403.57,403.75,73951.0,404.95,405.1,403.57,403.75,73951.0
2023-10-20 13:50:00,403.82,404.57,403.15,404.08,69027.0,403.82,404.57,403.15,404.08,69027.0
2023-10-20 14:00:00,404.0,404.87,403.34,404.81,56784.0,404.0,404.87,403.34,404.81,56784.0
2023-10-20 14:10:00,404.74,404.74,401.55,401.76,110614.0,404.74,404.74,401.55,401.76,110614.0
2023-10-20 14:20:00,401.8,402.46,401.6,401.74,82964.0,401.8,402.46,401.6,401.74,82964.0
2023-10-20 14:30:00,401.65,402.08,400.35,400.81,111284.0,401.65,402.08,400.35,400.81,111284.0
2023-10-20 14:40:00,400.9,401.2,400.38,400.8,109519.0,400.9,401.2,400.38,400.8,109519.0
2023-10-20 14:50:00,401.0,401.92,400.64,401.01,71666.0,401.0,401.92,400.64,401.01,71666.0
2023-10-20 15:00:00,400.95,401.64,400.25,400.25,70185.0,400.95,401.64,400.25,400.25,70185.0
2023-10-20 15:10:00,400.43,401.69,400.03,401.57,113482.0,400.43,401.69,400.03,401.57,113482.0
2023-10-20 15:20:00,401.57,401.58,400.46,400.74,90309.0,401.57,401.58,400.46,400.74,90309.0
2023-10-20 15:30:00,400.82,401.56,400.55,401.11,97915.0,400.82,401.56,400.55,401.11,97915.0
2023-10-20 15:40:00,401.09,401.52,400.47,401.32,147404.0,401.09,401.52,400.47,401.32,147404.0
2023-10-20 15:50:00,401.24,402.27,400.25,400.92,562056.0,401.24,402.27,400.25,400.92,562056.0
2023-10-23 09:30:00,403.04,407.51,403.02,404.16,516083.0,403.04,407.51,403.02,404.16,516083.0
2023-10-23 09:40:00,404.29,406.48,401.46,405.38,318066.0,404.29,406.48,401.46,405.38,318066.0
2023-10-23 09:50:00,405.71,405.77,402.0,403.08,202394.0,405.71,405.77,402.0,403.08,202394.0
2023-10-23 10:00:00,403.26,403.27,400.04,400.14,168920.0,403.26,403.27,400.04,400.14,168920.0
2023-10-23 10:10:00,400.14,401.5,399.45,400.73,185160.0,400.14,401.5,399.45,400.73,185160.0
2023-10-23 10:20:00,400.88,402.41,399.54,401.75,141473.0,400.88,402.41,399.54,401.75,141473.0
2023-10-23 10:30:00,401.75,401.98,399.48,400.37,123558.0,401.75,401.98,399.48,400.37,123558.0
2023-10-23 10:40:00,400.41,400.88,399.53,399.71,141058.0,400.41,400.88,399.53,399.71,141058.0
2023-10-23 10:50:00,399.65,400.8,398.52,400.66,138875.0,399.65,400.8,398.52,400.66,138875.0
2023-10-23 11:00:00,400.8,401.9,400.12,400.8,110632.0,400.8,401.9,400.12,400.8,110632.0
2023-10-23 11:10:00,400.81,402.49,400.74,402.03,59800.0,400.81,402.49,400.74,402.03,59800.0
2023-10-23 11:20:00,402.01,402.46,401.09,402.15,71221.0,402.01,402.46,401.09,402.15,71221.0
2023-10-23 11:30:00,402.15,403.52,402.14,403.31,74961.0,402.15,403.52,402.14,403.31,74961.0
2023-10-23 11:40:00,403.22,403.88,402.6,403.36,60011.0,403.22,403.88,402.6,403.36,60011.0
2023-10-23 11:50:00,403.33,404.05,402.99,403.85,35626.0,403.33,404.05,402.99,403.85,35626.0
2023-10-23 12:00:00,403.8,404.83,403.43,404.2,63840.0,403.8,404.83,403.43,404.2,63840.0
2023-10-23 12:10:00,404.2,404.2,403.1,403.35,47121.0,404.2,404.2,403.1,403.35,47121.0
2023-10-23 12:20:00,403.29,404.4,403.11,403.64,50622.0,403.29,404.4,403.11,403.64,50622.0
2023-10-23 12:30:00,403.67,403.8,402.75,403.36,51846.0,403.67,403.8,402.75,403.36,51846.0
2023-10-23 12:40:00,403.41,403.41,402.2,402.41,55108.0,403.41,403.41,402.2,402.41,55108.0
2023-10-23 12:50:00,402.59,404.43,402.22,404.43,42905.0,402.59,404.43,402.22,404.43,42905.0
2023-10-23 13:00:00,404.47,404.48,403.65,404.32,35199.0,404.47,404.48,403.65,404.32,35199.0
2023-10-23 13:10:00,404.38,404.5,402.68,403.04,56078.0,404.38,404.5,402.68,403.04,56078.0
2023-10-23 13:20:00,402.93,403.67,402.92,403.39,33073.0,402.93,403.67,402.92,403.39,33073.0
2023-10-23 13:30:00,403.23,404.42,402.82,404.25,46929.0,403.23,404.42,402.82,404.25,46929.0
2023-10-23 13:40:00,404.04,405.69,403.83,405.27,70923.0,404.04,405.69,403.83,405.27,70923.0
2023-10-23 13:50:00,405.5,405.66,404.5,405.24,60834.0,405.5,405.66,404.5,405.24,60834.0
2023-10-23 14:00:00,405.12,406.3,404.9,406.13,100355.0,405.12,406.3,404.9,406.13,100355.0
2023-10-23 14:10:00,406.05,406.2,404.42,404.56,51279.0,406.05,406.2,404.42,404.56,51279.0
2023-10-23 14:20:00,404.67,405.2,404.44,404.83,52039.0,404.67,405.2,404.44,404.83,52039.0
2023-10-23 14:30:00,404.84,405.93,404.63,405.92,72616.0,404.84,405.93,404.63,405.92,72616.0
2023-10-23 14:40:00,405.95,407.19,405.69,406.97,155135.0,405.95,407.19,405.69,406.97,155135.0
2023-10-23 14:50:00,406.87,407.38,406.27,406.84,165010.0,406.87,407.38,406.27,406.84,165010.0
2023-10-23 15:00:00,406.81,407.49,406.47,407.4,103603.0,406.81,407.49,406.47,407.4,103603.0
2023-10-23 15:10:00,407.4,407.54,406.44,407.24,113195.0,407.4,407.54,406.44,407.24,113195.0
2023-10-23 15:20:00,407.25,407.36,406.25,407.34,119715.0,407.25,407.36,406.25,407.34,119715.0
2023-10-23 15:30:00,407.27,407.27,406.33,406.78,120999.0,407.27,407.27,406.33,406.78,120999.0
2023-10-23 15:40:00,406.73,407.36,406.63,407.14,176910.0,406.73,407.36,406.63,407.14,176910.0
2023-10-23 15:50:00,407.28,407.38,406.72,406.85,415594.0,407.28,407.38,406.72,406.85,415594.0
2023-10-24 09:30:00,409.99,416.69,409.26,412.72,623986.0,409.99,416.69,409.26,412.72,623986.0
2023-10-24 09:40:00,413.0,415.15,412.5,414.37,238109.0,413.0,415.15,412.5,414.37,238109.0
2023-10-24 09:50:00,414.0,415.78,413.69,414.11,180041.0,414.0,415.78,413.69,414.11,180041.0
2023-10-24 10:00:00,414.19,415.24,413.38,414.9,127868.0,414.19,415.24,413.38,414.9,127868.0
2023-10-24 10:10:00,414.88,415.11,412.51,412.74,90603.0,414.88,415.11,412.51,412.74,90603.0
2023-10-24 10:20:00,412.7,413.03,411.78,412.72,107360.0,412.7,413.03,411.78,412.72,107360.0
2023-10-24 10:30:00,412.87,413.18,411.87,412.56,91119.0,412.87,413.18,411.87,412.56,91119.0
2023-10-24 10:40:00,412.46,414.3,411.5,413.74,116241.0,412.46,414.3,411.5,413.74,116241.0
2023-10-24 10:50:00,413.83,414.33,412.24,413.03,73221.0,413.83,414.33,412.24,413.03,73221.0
2023-10-24 11:00:00,412.95,413.75,412.01,413.27,48343.0,412.95,413.75,412.01,413.27,48343.0
2023-10-24 11:10:00,413.17,413.74,412.34,412.43,62828.0,413.17,413.74,412.34,412.43,62828.0
2023-10-24 11:20:00,412.49,412.58,411.2,411.47,103938.0,412.49,412.58,411.2,411.47,103938.0
2023-10-24 11:30:00,411.44,411.55,409.82,409.95,117476.0,411.44,411.55,409.82,409.95,117476.0
2023-10-24 11:40:00,410.05,411.2,409.99,411.09,79223.0,410.05,411.2,409.99,411.09,79223.0
2023-10-24 11:50:00,411.2,411.21,410.05,410.9,60065.0,411.2,411.21,410.05,410.9,60065.0
2023-10-24 12:00:00,410.89,411.25,409.81,410.48,62919.0,410.89,411.25,409.81,410.48,62919.0
2023-10-24 12:10:00,410.51,410.74,409.8,409.85,77155.0,410.51,410.74,409.8,409.85,77155.0
2023-10-24 12:20:00,409.86,410.32,408.39,408.7,92024.0,409.86,410.32,408.39,408.7,92024.0
2023-10-24 12:30:00,408.66,409.36,408.46,408.89,42492.0,408.66,409.36,408.46,408.89,42492.0
2023-10-24 12:40:00,408.9,409.68,408.7,409.49,141505.0,408.9,409.68,408.7,409.49,141505.0
2023-10-24 12:50:00,409.4,410.01,409.2,409.99,64567.0,409.4,410.01,409.2,409.99,64567.0
2023-10-24 13:00:00,409.98,411.33,409.93,411.21,63907.0,409.98,411.33,409.93,411.21,63907.0
2023-10-24 13:10:00,411.25,411.48,410.15,410.62,61987.0,411.25,411.48,410.15,410.62,61987.0
2023-10-24 13:20:00,410.66,411.54,410.66,411.51,58912.0,410.66,411.54,410.66,411.51,58912.0
2023-10-24 13:30:00,411.51,412.08,411.5,411.87,51686.0,411.51,412.08,411.5,411.87,51686.0
2023-10-24 13:40:00,411.88,411.88,410.69,411.25,30947.0,411.88,411.88,410.69,411.25,30947.0
2023-10-24 13:50:00,411.37,411.96,410.87,411.15,44538.0,411.37,411.96,410.87,411.15,44538.0
2023-10-24 14:00:00,411.26,411.94,411.0,411.75,34077.0,411.26,411.94,411.0,411.75,34077.0
2023-10-24 14:10:00,411.75,412.05,411.29,411.64,23936.0,411.75,412.05,411.29,411.64,23936.0
2023-10-24 14:20:00,411.64,412.5,411.23,412.27,52822.0,411.64,412.5,411.23,412.27,52822.0
2023-10-24 14:30:00,412.26,413.9,412.23,413.8,119816.0,412.26,413.9,412.23,413.8,119816.0
2023-10-24 14:40:00,413.89,414.68,413.79,414.56,122966.0,413.89,414.68,413.79,414.56,122966.0
2023-10-24 14:50:00,414.6,414.73,413.31,413.56,101187.0,414.6,414.73,413.31,413.56,101187.0
2023-10-24 15:00:00,413.56,413.94,412.42,412.55,52906.0,413.56,413.94,412.42,412.55,52906.0
2023-10-24 15:10:00,412.42,413.44,412.38,412.48,48383.0,412.42,413.44,412.38,412.48,48383.0
2023-10-24 15:20:00,412.56,413.04,412.04,412.23,68495.0,412.56,413.04,412.04,412.23,68495.0
2023-10-24 15:30:00,412.36,413.41,412.16,413.14,70389.0,412.36,413.41,412.16,413.14,70389.0
2023-10-24 15:40:00,413.15,414.06,413.08,413.5,123230.0,413.15,414.06,413.08,413.5,123230.0
2023-10-24 15:50:00,413.55,414.29,412.75,413.73,259878.0,413.55,414.29,412.75,413.73,259878.0
2023-10-25 09:30:00,415.52,418.84,412.41,413.97,255634.0,415.52,418.84,412.41,413.97,255634.0
2023-10-25 09:40:00,413.81,415.25,412.58,413.98,127117.0,413.81,415.25,412.58,413.98,127117.0
2023-10-25 09:50:00,414.09,414.93,412.7,414.33,116786.0,414.09,414.93,412.7,414.33,116786.0
2023-10-25 10:00:00,414.56,416.0,413.05,415.71,147140.0,414.56,416.0,413.05,415.71,147140.0
2023-10-25 10:10:00,415.36,416.15,413.15,415.23,123512.0,415.36,416.15,413.15,415.23,123512.0
2023-10-25 10:20:00,415.16,415.65,414.25,415.19,99214.0,415.16,415.65,414.25,415.19,99214.0
2023-10-25 10:30:00,415.35,417.26,415.08,416.0,148887.0,415.35,417.26,415.08,416.0,148887.0
2023-10-25 10:40:00,416.0,416.33,414.61,414.65,77176.0,416.0,416.33,414.61,414.65,77176.0
2023-10-25 10:50:00,414.75,414.91,413.44,414.24,98531.0,414.75,414.91,413.44,414.24,98531.0
2023-10-25 11:00:00,414.3,415.44,414.28,414.65,89750.0,414.3,415.44,414.28,414.65,89750.0
2023-10-25 11:10:00,414.74,415.22,413.99,414.33,67979.0,414.74,415.22,413.99,414.33,67979.0
2023-10-25 11:20:00,414.33,414.95,413.1,414.79,73187.0,414.33,414.95,413.1,414.79,73187.0
2023-10-25 11:30:00,414.75,415.07,413.74,413.95,48366.0,414.75,415.07,413.74,413.95,48366.0
2023-10-25 11:40:00,413.95,414.24,413.11,413.56,66683.0,413.95,414.24,413.11,413.56,66683.0
2023-10-25 11:50:00,413.47,414.37,413.09,413.82,60212.0,413.47,414.37,413.09,413.82,60212.0
2023-10-25 12:00:00,413.75,413.86,412.59,413.21,84979.0,413.75,413.86,412.59,413.21,84979.0
2023-10-25 12:10:00,413.22,413.73,413.12,413.55,41290.0,413.22,413.73,413.12,413.55,41290.0
2023-10-25 12:20:00,413.55,415.2,413.54,415.08,73313.0,413.55,415.2,413.54,415.08,73313.0
2023-10-25 12:30:00,415.1,415.75,415.04,415.2,69328.0,415.1,415.75,415.04,415.2,69328.0
2023-10-25 12:40:00,415.02,415.28,414.1,414.32,45638.0,415.02,415.28,414.1,414.32,45638.0
2023-10-25 12:50:00,414.28,415.11,414.03,414.63,48311.0,414.28,415.11,414.03,414.63,48311.0
2023-10-25 13:00:00,414.73,415.29,413.64,414.26,64215.0,414.73,415.29,413.64,414.26,64215.0
2023-10-25 13:10:00,414.22,414.57,413.81,414.14,66709.0,414.22,414.57,413.81,414.14,66709.0
2023-10-25 13:20:00,414.11,414.2,413.45,413.67,77430.0,414.11,414.2,413.45,413.67,77430.0
2023-10-25 13:30:00,413.67,414.16,413.34,413.34,84734.0,413.67,414.16,413.34,413.34,84734.0
2023-10-25 13:40:00,413.24,413.27,411.4,411.9,97671.0,413.24,413.27,411.4,411.9,97671.0
2023-10-25 13:50:00,411.96,413.09,411.46,412.6,51035.0,411.96,413.09,411.46,412.6,51035.0
2023-10-25 14:00:00,412.44,413.37,412.43,413.2,58496.0,412.44,413.37,412.43,413.2,58496.0
2023-10-25 14:10:00,413.15,414.14,412.6,413.1,45969.0,413.15,414.14,412.6,413.1,45969.0
2023-10-25 14:20:00,413.09,413.44,411.62,411.62,32032.0,413.09,413.44,411.62,411.62,32032.0
2023-10-25 14:30:00,411.63,412.22,411.46,411.81,45081.0,411.63,412.22,411.46,411.81,45081.0
2023-10-25 14:40:00,411.79,412.24,411.32,411.64,70840.0,411.79,412.24,411.32,411.64,70840.0
2023-10-25 14:50:00,411.74,412.46,411.37,411.85,48702.0,411.74,412.46,411.37,411.85,48702.0
2023-10-25 15:00:00,411.86,412.51,411.86,412.27,73696.0,411.86,412.51,411.86,412.27,73696.0
2023-10-25 15:10:00,412.45,412.79,411.35,411.54,67975.0,412.45,412.79,411.35,411.54,67975.0
2023-10-25 15:20:00,411.47,412.15,411.0,411.9,66905.0,411.47,412.15,411.0,411.9,66905.0
2023-10-25 15:30:00,412.04,412.4,411.33,411.74,48847.0,412.04,412.4,411.33,411.74,48847.0
2023-10-25 15:40:00,411.93,412.05,411.04,411.31,84945.0,411.93,412.05,411.04,411.31,84945.0
2023-10-25 15:50:00,411.23,411.61,410.11,411.25,250203.0,411.23,411.61,410.11,411.25,250203.0
2023-10-26 09:30:00,411.42,416.99,411.01,412.78,291726.0,411.42,416.99,411.01,412.78,291726.0
2023-10-26 09:40:00,412.88,417.31,412.83,414.86,237181.0,412.88,417.31,412.83,414.86,237181.0
2023-10-26 09:50:00,414.84,414.93,409.72,410.64,168787.0,414.84,414.93,409.72,410.64,168787.0
2023-10-26 10:00:00,410.64,412.5,408.9,410.5,140964.0,410.64,412.5,408.9,410.5,140964.0
2023-10-26 10:10:00,410.51,411.84,409.68,410.78,140517.0,410.51,411.84,409.68,410.78,140517.0
2023-10-26 10:20:00,410.91,412.95,410.72,411.38,124625.0,410.91,412.95,410.72,411.38,124625.0
2023-10-26 10:30:00,411.21,411.48,409.43,409.82,97489.0,411.21,411.48,409.43,409.82,97489.0
2023-10-26 10:40:00,409.97,412.36,409.5,412.13,79801.0,409.97,412.36,409.5,412.13,79801.0
2023-10-26 10:50:00,412.25,413.15,411.9,412.02,82966.0,412.25,413.15,411.9,412.02,82966.0
2023-10-26 11:00:00,411.99,412.36,410.67,411.1,51333.0,411.99,412.36,410.67,411.1,51333.0
2023-10-26 11:10:00,411.13,411.41,409.66,410.12,55633.0,411.13,411.41,409.66,410.12,55633.0
2023-10-26 11:20:00,409.9,410.08,407.78,408.49,74562.0,409.9,410.08,407.78,408.49,74562.0
2023-10-26 11:30:00,408.37,408.9,407.56,408.13,57004.0,408.37,408.9,407.56,408.13,57004.0
2023-10-26 11:40:00,408.28,409.29,407.38,408.23,63910.0,408.28,409.29,407.38,408.23,63910.0
2023-10-26 11:50:00,408.01,408.43,407.1,407.97,80373.0,408.01,408.43,407.1,407.97,80373.0
2023-10-26 12:00:00,407.85,407.85,405.22,405.33,74491.0,407.85,407.85,405.22,405.33,74491.0
2023-10-26 12:10:00,405.38,405.86,403.52,403.69,95176.0,405.38,405.86,403.52,403.69,95176.0
2023-10-26 12:20:00,403.65,404.22,402.77,403.1,71243.0,403.65,404.22,402.77,403.1,71243.0
2023-10-26 12:30:00,403.06,403.42,401.54,403.07,133841.0,403.06,403.42,401.54,403.07,133841.0
2023-10-26 12:40:00,403.06,404.24,402.34,403.2,179745.0,403.06,404.24,402.34,403.2,179745.0
2023-10-26 12:50:00,403.11,403.32,402.46,402.66,39438.0,403.11,403.32,402.46,402.66,39438.0
2023-10-26 13:00:00,402.51,404.45,402.26,404.18,57553.0,402.51,404.45,402.26,404.18,57553.0
2023-10-26 13:10:00,404.12,404.18,403.2,403.55,30676.0,404.12,404.18,403.2,403.55,30676.0
2023-10-26 13:20:00,403.65,403.65,402.15,402.34,55055.0,403.65,403.65,402.15,402.34,55055.0
2023-10-26 13:30:00,402.28,404.24,401.84,403.86,56269.0,402.28,404.24,401.84,403.86,56269.0
2023-10-26 13:40:00,403.86,406.34,403.81,406.23,74781.0,403.86,406.34,403.81,406.23,74781.0
2023-10-26 13:50:00,406.29,408.04,406.16,408.04,108654.0,406.29,408.04,406.16,408.04,108654.0
2023-10-26 14:00:00,408.04,408.4,407.34,407.91,82343.0,408.04,408.4,407.34,407.91,82343.0
2023-10-26 14:10:00,407.83,408.41,407.51,407.57,57092.0,407.83,408.41,407.51,407.57,57092.0
2023-10-26 14:20:00,407.48,408.28,407.24,408.28,35888.0,407.48,408.28,407.24,408.28,35888.0
2023-10-26 14:30:00,408.16,408.69,407.04,407.27,57765.0,408.16,408.69,407.04,407.27,57765.0
2023-10-26 14:40:00,407.34,407.75,406.44,407.43,38004.0,407.34,407.75,406.44,407.43,38004.0
2023-10-26 14:50:00,407.4,409.6,407.18,409.37,89320.0,407.4,409.6,407.18,409.37,89320.0
2023-10-26 15:00:00,409.4,410.0,408.5,408.54,53216.0,409.4,410.0,408.5,408.54,53216.0
2023-10-26 15:10:00,408.45,408.46,406.83,406.84,52059.0,408.45,408.46,406.83,406.84,52059.0
2023-10-26 15:20:00,406.94,407.31,406.25,406.48,56743.0,406.94,407.31,406.25,406.48,56743.0
2023-10-26 15:30:00,406.4,406.57,404.2,404.47,79134.0,406.4,406.57,404.2,404.47,79134.0
2023-10-26 15:40:00,404.35,404.36,403.35,404.12,76355.0,404.35,404.36,403.35,404.12,76355.0
2023-10-26 15:50:00,404.01,404.75,403.51,403.54,216250.0,404.01,404.75,403.51,403.54,216250.0
2023-10-27 09:30:00,405.81,410.21,404.67,405.01,192821.0,405.81,410.21,404.67,405.01,192821.0
2023-10-27 09:40:00,404.98,407.79,403.32,403.75,134339.0,404.98,407.79,403.32,403.75,134339.0
2023-10-27 09:50:00,403.75,405.27,403.0,403.44,114108.0,403.75,405.27,403.0,403.44,114108.0
2023-10-27 10:00:00,403.13,403.58,401.04,401.65,151799.0,403.13,403.58,401.04,401.65,151799.0
2023-10-27 10:10:00,401.71,403.98,400.93,401.52,75393.0,401.71,403.98,400.93,401.52,75393.0
2023-10-27 10:20:00,401.54,403.8,401.54,402.4,81694.0,401.54,403.8,401.54,402.4,81694.0
2023-10-27 10:30:00,402.27,402.83,400.54,400.54,74811.0,402.27,402.83,400.54,400.54,74811.0
2023-10-27 10:40:00,400.8,401.26,399.81,399.89,131451.0,400.8,401.26,399.81,399.89,131451.0
2023-10-27 10:50:00,400.03,401.09,399.91,400.68,81259.0,400.03,401.09,399.91,400.68,81259.0
2023-10-27 11:00:00,400.68,401.81,400.61,400.91,59958.0,400.68,401.81,400.61,400.91,59958.0
2023-10-27 11:10:00,400.93,403.37,400.32,402.56,138312.0,400.93,403.37,400.32,402.56,138312.0
2023-10-27 11:20:00,402.44,403.48,401.29,401.99,74436.0,402.44,403.48,401.29,401.99,74436.0
2023-10-27 11:30:00,402.18,403.23,401.12,403.12,64420.0,402.18,403.23,401.12,403.12,64420.0
2023-10-27 11:40:00,403.11,403.55,401.62,402.29,40754.0,403.11,403.55,401.62,402.29,40754.0
2023-10-27 11:50:00,402.29,402.59,401.29,401.75,31784.0,402.29,402.59,401.29,401.75,31784.0
2023-10-27 12:00:00,401.67,402.0,400.28,400.58,42632.0,401.67,402.0,400.28,400.58,42632.0
2023-10-27 12:10:00,400.58,400.78,399.17,399.6,67786.0,400.58,400.78,399.17,399.6,67786.0
2023-10-27 12:20:00,399.59,399.76,397.35,397.98,103677.0,399.59,399.76,397.35,397.98,103677.0
2023-10-27 12:30:00,397.95,399.44,397.72,399.05,55558.0,397.95,399.44,397.72,399.05,55558.0
2023-10-27 12:40:00,399.12,399.25,397.63,397.69,54289.0,399.12,399.25,397.63,397.69,54289.0
2023-10-27 12:50:00,397.68,398.17,397.32,397.92,48628.0,397.68,398.17,397.32,397.92,48628.0
2023-10-27 13:00:00,397.79,397.9,395.85,396.73,101955.0,397.79,397.9,395.85,396.73,101955.0
2023-10-27 13:10:00,396.75,397.97,396.71,397.67,63336.0,396.75,397.97,396.71,397.67,63336.0
2023-10-27 13:20:00,397.82,398.55,397.3,397.56,43551.0,397.82,398.55,397.3,397.56,43551.0
2023-10-27 13:30:00,397.6,398.25,396.75,397.23,27937.0,397.6,398.25,396.75,397.23,27937.0
2023-10-27 13:40:00,397.13,398.18,396.77,397.1,37276.0,397.13,398.18,396.77,397.1,37276.0
2023-10-27 13:50:00,397.14,397.76,396.53,396.87,24311.0,397.14,397.76,396.53,396.87,24311.0
2023-10-27 14:00:00,396.76,396.94,395.62,396.36,42717.0,396.76,396.94,395.62,396.36,42717.0
2023-10-27 14:10:00,396.32,397.34,395.99,396.59,40628.0,396.32,397.34,395.99,396.59,40628.0
2023-10-27 14:20:00,396.51,397.08,396.25,396.77,51278.0,396.51,397.08,396.25,396.77,51278.0
2023-10-27 14:30:00,396.64,398.79,396.42,398.62,38821.0,396.64,398.79,396.42,398.62,38821.0
2023-10-27 14:40:00,398.58,398.97,398.28,398.29,47527.0,398.58,398.97,398.28,398.29,47527.0
2023-10-27 14:50:00,398.42,398.57,397.54,397.73,34646.0,398.42,398.57,397.54,397.73,34646.0
2023-10-27 15:00:00,397.85,398.85,397.37,398.52,42951.0,397.85,398.85,397.37,398.52,42951.0
2023-10-27 15:10:00,398.62,399.07,397.5,397.92,49349.0,398.62,399.07,397.5,397.92,49349.0
2023-10-27 15:20:00,397.92,399.18,397.49,399.1,38265.0,397.92,399.18,397.49,399.1,38265.0
2023-10-27 15:30:00,399.1,399.4,397.89,397.93,56014.0,399.1,399.4,397.89,397.93,56014.0
2023-10-27 15:40:00,397.89,398.81,397.72,398.13,67309.0,397.89,398.81,397.72,398.13,67309.0
2023-10-27 15:50:00,398.29,398.45,397.37,397.87,231729.0,398.29,398.45,397.37,397.87,231729.0
2023-10-30 09:30:00,402.35,403.28,399.41,403.28,135989.0,402.35,403.28,399.41,403.28,135989.0
2023-10-30 09:40:00,403.27,406.5,402.87,405.66,169182.0,403.27,406.5,402.87,405.66,169182.0
2023-10-30 09:50:00,405.65,405.7,404.1,405.28,92821.0,405.65,405.7,404.1,405.28,92821.0
2023-10-30 10:00:00,405.38,407.12,404.34,405.85,147546.0,405.38,407.12,404.34,405.85,147546.0
2023-10-30 10:10:00,405.86,406.88,404.52,404.97,84166.0,405.86,406.88,404.52,404.97,84166.0
2023-10-30 10:20:00,404.94,404.96,403.81,404.87,119286.0,404.94,404.96,403.81,404.87,119286.0
2023-10-30 10:30:00,404.85,405.16,403.01,404.61,103781.0,404.85,405.16,403.01,404.61,103781.0
2023-10-30 10:40:00,404.61,405.48,404.02,405.37,78326.0,404.61,405.48,404.02,405.37,78326.0
2023-10-30 10:50:00,405.49,408.12,405.47,407.62,164761.0,405.49,408.12,405.47,407.62,164761.0
2023-10-30 11:00:00,407.75,409.15,407.75,408.64,95574.0,407.75,409.15,407.75,408.64,95574.0
2023-10-30 11:10:00,408.75,409.32,407.74,408.35,64202.0,408.75,409.32,407.74,408.35,64202.0
2023-10-30 11:20:00,408.36,408.86,407.21,407.84,54841.0,408.36,408.86,407.21,407.84,54841.0
2023-10-30 11:30:00,407.95,408.99,407.89,407.96,58725.0,407.95,408.99,407.89,407.96,58725.0
2023-10-30 11:40:00,407.89,408.63,407.62,408.27,37139.0,407.89,408.63,407.62,408.27,37139.0
2023-10-30 11:50:00,408.49,409.82,408.33,409.67,95424.0,408.49,409.82,408.33,409.67,95424.0
2023-10-30 12:00:00,409.65,409.9,408.25,408.89,57023.0,409.65,409.9,408.25,408.89,57023.0
2023-10-30 12:10:00,408.9,409.6,408.64,408.73,34405.0,408.9,409.6,408.64,408.73,34405.0
2023-10-30 12:20:00,408.83,409.14,408.37,408.96,33298.0,408.83,409.14,408.37,408.96,33298.0
2023-10-30 12:30:00,408.98,409.48,408.3,408.32,40598.0,408.98,409.48,408.3,408.32,40598.0
2023-10-30 12:40:00,408.32,408.52,407.07,407.87,60990.0,408.32,408.52,407.07,407.87,60990.0
2023-10-30 12:50:00,408.06,408.53,407.41,407.91,59743.0,408.06,408.53,407.41,407.91,59743.0
2023-10-30 13:00:00,407.93,408.99,407.72,408.94,41574.0,407.93,408.99,407.72,408.94,41574.0
2023-10-30 13:10:00,408.94,409.08,408.49,408.6,38847.0,408.94,409.08,408.49,408.6,38847.0
2023-10-30 13:20:00,408.59,410.24,408.05,410.09,81584.0,408.59,410.24,408.05,410.09,81584.0
2023-10-30 13:30:00,410.22,410.5,409.42,410.03,68943.0,410.22,410.5,409.42,410.03,68943.0
2023-10-30 13:40:00,409.98,410.96,409.86,410.36,71241.0,409.98,410.96,409.86,410.36,71241.0
2023-10-30 13:50:00,410.4,411.78,409.89,411.48,112005.0,410.4,411.78,409.89,411.48,112005.0
2023-10-30 14:00:00,411.38,412.29,411.13,411.85,98605.0,411.38,412.29,411.13,411.85,98605.0
2023-10-30 14:10:00,411.91,412.25,411.48,411.88,66303.0,411.91,412.25,411.48,411.88,66303.0
2023-10-30 14:20:00,411.86,411.88,411.02,411.12,36644.0,411.86,411.88,411.02,411.12,36644.0
2023-10-30 14:30:00,411.16,412.01,411.04,411.77,36523.0,411.16,412.01,411.04,411.77,36523.0
2023-10-30 14:40:00,411.67,412.06,411.2,411.4,36746.0,411.67,412.06,411.2,411.4,36746.0
2023-10-30 14:50:00,411.39,411.41,410.77,411.04,35784.0,411.39,411.41,410.77,411.04,35784.0
2023-10-30 15:00:00,411.21,412.24,410.83,411.97,59551.0,411.21,412.24,410.83,411.97,59551.0
2023-10-30 15:10:00,412.14,412.14,411.51,411.88,43695.0,412.14,412.14,411.51,411.88,43695.0
2023-10-30 15:20:00,411.84,412.82,411.65,411.74,86868.0,411.84,412.82,411.65,411.74,86868.0
2023-10-30 15:30:00,411.78,411.79,410.84,411.05,68216.0,411.78,411.79,410.84,411.05,68216.0
2023-10-30 15:40:00,411.02,411.63,410.32,411.16,95499.0,411.02,411.63,410.32,411.16,95499.0
2023-10-30 15:50:00,411.15,411.15,409.98,410.08,291481.0,411.15,411.15,409.98,410.08,291481.0
2023-10-31 09:30:00,409.24,409.37,405.7,406.77,146695.0,409.24,409.37,405.7,406.77,146695.0
2023-10-31 09:40:00,406.56,407.9,406.0,407.9,64063.0,406.56,407.9,406.0,407.9,64063.0
2023-10-31 09:50:00,407.75,408.15,406.06,407.18,34872.0,407.75,408.15,406.06,407.18,34872.0
2023-10-31 10:00:00,407.08,407.49,405.53,406.51,94774.0,407.08,407.49,405.53,406.51,94774.0
2023-10-31 10:10:00,406.84,408.98,406.07,406.66,79261.0,406.84,408.98,406.07,406.66,79261.0
2023-10-31 10:20:00,406.81,407.64,406.12,406.61,55308.0,406.81,407.64,406.12,406.61,55308.0
2023-10-31 10:30:00,406.75,406.9,404.83,404.86,72113.0,406.75,406.9,404.83,404.86,72113.0
2023-10-31 10:40:00,404.95,406.94,404.63,406.02,81012.0,404.95,406.94,404.63,406.02,81012.0
2023-10-31 10:50:00,406.16,407.48,406.16,406.8,26504.0,406.16,407.48,406.16,406.8,26504.0
2023-10-31 11:00:00,406.86,407.47,406.11,406.95,30446.0,406.86,407.47,406.11,406.95,30446.0
2023-10-31 11:10:00,406.96,406.96,405.41,405.95,50907.0,406.96,406.96,405.41,405.95,50907.0
2023-10-31 11:20:00,406.16,406.16,405.0,405.01,18252.0,406.16,406.16,405.0,405.01,18252.0
2023-10-31 11:30:00,405.12,406.25,404.8,405.58,37819.0,405.12,406.25,404.8,405.58,37819.0
2023-10-31 11:40:00,405.69,405.91,404.8,405.39,26750.0,405.69,405.91,404.8,405.39,26750.0
2023-10-31 11:50:00,405.39,406.17,405.08,406.09,24361.0,405.39,406.17,405.08,406.09,24361.0
2023-10-31 12:00:00,406.09,406.9,405.86,406.9,50583.0,406.09,406.9,405.86,406.9,50583.0
2023-10-31 12:10:00,406.92,406.92,405.75,406.43,39402.0,406.92,406.92,405.75,406.43,39402.0
2023-10-31 12:20:00,406.27,407.56,406.27,407.4,30636.0,406.27,407.56,406.27,407.4,30636.0
2023-10-31 12:30:00,407.63,408.6,407.12,408.41,44158.0,407.63,408.6,407.12,408.41,44158.0
2023-10-31 12:40:00,408.32,408.99,408.0,408.73,67019.0,408.32,408.99,408.0,408.73,67019.0
2023-10-31 12:50:00,408.54,409.07,408.28,408.85,42685.0,408.54,409.07,408.28,408.85,42685.0
2023-10-31 13:00:00,408.81,409.4,408.51,408.58,43992.0,408.81,409.4,408.51,408.58,43992.0
2023-10-31 13:10:00,408.5,408.59,407.53,407.92,34419.0,408.5,408.59,407.53,407.92,34419.0
2023-10-31 13:20:00,408.07,408.39,407.44,407.78,18226.0,408.07,408.39,407.44,407.78,18226.0
2023-10-31 13:30:00,407.94,408.47,407.75,408.33,28591.0,407.94,408.47,407.75,408.33,28591.0
2023-10-31 13:40:00,408.39,409.16,408.1,408.79,32618.0,408.39,409.16,408.1,408.79,32618.0
2023-10-31 13:50:00,408.83,409.71,408.61,409.31,42744.0,408.83,409.71,408.61,409.31,42744.0
2023-10-31 14:00:00,409.4,410.52,409.31,410.18,62679.0,409.4,410.52,409.31,410.18,62679.0
2023-10-31 14:10:00,410.29,410.88,409.97,410.48,36574.0,410.29,410.88,409.97,410.48,36574.0
2023-10-31 14:20:00,410.5,410.6,410.02,410.33,28283.0,410.5,410.6,410.02,410.33,28283.0
2023-10-31 14:30:00,410.18,411.47,410.03,411.03,51094.0,410.18,411.47,410.03,411.03,51094.0
2023-10-31 14:40:00,411.04,412.15,410.92,411.74,58539.0,411.04,412.15,410.92,411.74,58539.0
2023-10-31 14:50:00,411.79,412.39,411.49,412.12,44147.0,411.79,412.39,411.49,412.12,44147.0
2023-10-31 15:00:00,412.11,412.52,411.58,411.58,60395.0,412.11,412.52,411.58,411.58,60395.0
2023-10-31 15:10:00,411.63,411.76,410.96,411.65,51753.0,411.63,411.76,410.96,411.65,51753.0
2023-10-31 15:20:00,411.75,411.84,410.92,411.12,48609.0,411.75,411.84,410.92,411.12,48609.0
2023-10-31 15:30:00,411.05,411.18,410.6,410.66,53276.0,411.05,411.18,410.6,410.66,53276.0
2023-10-31 15:40:00,410.66,412.34,410.57,412.23,86472.0,410.66,412.34,410.57,412.23,86472.0
2023-10-31 15:50:00,412.31,412.44,411.3,411.65,236156.0,412.31,412.44,411.3,411.65,236156.0
2023-11-01 09:30:00,414.85,418.9,414.77,415.74,208739.0,414.85,418.9,414.77,415.74,208739.0
2023-11-01 09:40:00,416.0,417.47,415.4,417.19,147063.0,416.0,417.47,415.4,417.19,147063.0
2023-11-01 09:50:00,417.19,417.99,415.67,416.2,90790.0,417.19,417.99,415.67,416.2,90790.0
2023-11-01 10:00:00,416.5,416.84,415.01,416.0,68075.0,416.5,416.84,415.01,416.0,68075.0
2023-11-01 10:10:00,416.08,417.64,415.85,417.26,47899.0,416.08,417.64,415.85,417.26,47899.0
2023-11-01 10:20:00,417.4,419.75,417.28,419.32,125145.0,417.4,419.75,417.28,419.32,125145.0
2023-11-01 10:30:00,419.43,420.2,418.81,420.15,116984.0,419.43,420.2,418.81,420.15,116984.0
2023-11-01 10:40:00,420.14,420.38,418.72,418.92,88631.0,420.14,420.38,418.72,418.92,88631.0
2023-11-01 10:50:00,418.9,420.6,418.73,419.31,104248.0,418.9,420.6,418.73,419.31,104248.0
2023-11-01 11:00:00,419.23,420.0,419.0,419.49,43415.0,419.23,420.0,419.0,419.49,43415.0
2023-11-01 11:10:00,419.49,419.52,417.49,418.1,70026.0,419.49,419.52,417.49,418.1,70026.0
2023-11-01 11:20:00,418.18,418.18,416.81,417.21,60612.0,418.18,418.18,416.81,417.21,60612.0
2023-11-01 11:30:00,417.19,417.34,416.47,416.68,33487.0,417.19,417.34,416.47,416.68,33487.0
2023-11-01 11:40:00,416.75,417.39,416.54,416.88,33819.0,416.75,417.39,416.54,416.88,33819.0
2023-11-01 11:50:00,416.81,417.33,416.53,416.65,20595.0,416.81,417.33,416.53,416.65,20595.0
2023-11-01 12:00:00,416.73,416.82,415.68,416.46,45389.0,416.73,416.82,415.68,416.46,45389.0
2023-11-01 12:10:00,416.41,416.53,415.5,415.95,49812.0,416.41,416.53,415.5,415.95,49812.0
2023-11-01 12:20:00,416.01,416.49,415.65,416.13,31704.0,416.01,416.49,415.65,416.13,31704.0
2023-11-01 12:30:00,416.31,416.75,415.56,415.66,28209.0,416.31,416.75,415.56,415.66,28209.0
2023-11-01 12:40:00,415.67,416.26,415.18,416.03,24679.0,415.67,416.26,415.18,416.03,24679.0
2023-11-01 12:50:00,416.02,416.19,415.76,415.99,22109.0,416.02,416.19,415.76,415.99,22109.0
2023-11-01 13:00:00,415.94,416.43,415.8,416.43,27058.0,415.94,416.43,415.8,416.43,27058.0
2023-11-01 13:10:00,416.25,417.13,416.25,416.96,24364.0,416.25,417.13,416.25,416.96,24364.0
2023-11-01 13:20:00,417.04,417.05,416.21,416.28,21368.0,417.04,417.05,416.21,416.28,21368.0
2023-11-01 13:30:00,416.35,416.57,415.32,415.7,53450.0,416.35,416.57,415.32,415.7,53450.0
2023-11-01 13:40:00,415.53,416.18,415.36,415.93,24365.0,415.53,416.18,415.36,415.93,24365.0
2023-11-01 13:50:00,415.85,416.21,415.56,415.97,36515.0,415.85,416.21,415.56,415.97,36515.0
2023-11-01 14:00:00,415.98,416.73,415.2,415.48,70802.0,415.98,416.73,415.2,415.48,70802.0
2023-11-01 14:10:00,415.37,415.65,414.36,414.91,55687.0,415.37,415.65,414.36,414.91,55687.0
2023-11-01 14:20:00,415.0,415.9,414.91,415.76,33643.0,415.0,415.9,414.91,415.76,33643.0
2023-11-01 14:30:00,415.75,417.85,415.75,416.05,106013.0,415.75,417.85,415.75,416.05,106013.0
2023-11-01 14:40:00,416.15,416.15,414.17,415.05,48652.0,416.15,416.15,414.17,415.05,48652.0
2023-11-01 14:50:00,415.24,418.74,415.08,418.3,115894.0,415.24,418.74,415.08,418.3,115894.0
2023-11-01 15:00:00,418.31,419.49,417.8,418.7,80448.0,418.31,419.49,417.8,418.7,80448.0
2023-11-01 15:10:00,418.79,419.65,418.17,419.12,82540.0,418.79,419.65,418.17,419.12,82540.0
2023-11-01 15:20:00,419.17,420.0,419.0,419.75,76106.0,419.17,420.0,419.0,419.75,76106.0
2023-11-01 15:30:00,419.77,419.86,419.02,419.27,71276.0,419.77,419.86,419.02,419.27,71276.0
2023-11-01 15:40:00,419.21,419.65,418.66,419.49,100125.0,419.21,419.65,418.66,419.49,100125.0
2023-11-01 15:50:00,419.55,420.6,418.86,420.19,230945.0,419.55,420.6,418.86,420.19,230945.0
2023-11-02 09:30:00,421.15,425.86,417.1,418.3,322039.0,421.15,425.86,417.1,418.3,322039.0
2023-11-02 09:40:00,418.47,422.12,418.22,421.03,157846.0,418.47,422.12,418.22,421.03,157846.0
2023-11-02 09:50:00,421.03,421.4,419.9,420.29,98073.0,421.03,421.4,419.9,420.29,98073.0
2023-11-02 10:00:00,420.24,421.29,418.04,418.08,121795.0,420.24,421.29,418.04,418.08,121795.0
2023-11-02 10:10:00,418.04,420.44,417.66,420.44,81501.0,418.04,420.44,417.66,420.44,81501.0
2023-11-02 10:20:00,420.44,421.53,419.64,420.95,83718.0,420.44,421.53,419.64,420.95,83718.0
2023-11-02 10:30:00,420.83,421.9,420.77,421.72,57253.0,420.83,421.9,420.77,421.72,57253.0
2023-11-02 10:40:00,421.84,423.21,421.3,423.14,65693.0,421.84,423.21,421.3,423.14,65693.0
2023-11-02 10:50:00,422.98,424.23,422.98,424.12,77567.0,422.98,424.23,422.98,424.12,77567.0
2023-11-02 11:00:00,424.25,425.3,423.43,424.94,93281.0,424.25,425.3,423.43,424.94,93281.0
2023-11-02 11:10:00,425.0,425.61,424.15,424.92,75771.0,425.0,425.61,424.15,424.92,75771.0
2023-11-02 11:20:00,424.83,425.14,424.25,424.39,38641.0,424.83,425.14,424.25,424.39,38641.0
2023-11-02 11:30:00,424.39,425.09,423.89,424.86,58852.0,424.39,425.09,423.89,424.86,58852.0
2023-11-02 11:40:00,424.87,425.4,424.63,424.76,47146.0,424.87,425.4,424.63,424.76,47146.0
2023-11-02 11:50:00,424.74,424.99,423.54,423.72,32805.0,424.74,424.99,423.54,423.72,32805.0
2023-11-02 12:00:00,423.9,424.41,423.4,423.8,40883.0,423.9,424.41,423.4,423.8,40883.0
2023-11-02 12:10:00,423.9,424.21,423.42,423.97,33048.0,423.9,424.21,423.42,423.97,33048.0
2023-11-02 12:20:00,424.04,424.58,423.51,424.34,42879.0,424.04,424.58,423.51,424.34,42879.0
2023-11-02 12:30:00,424.32,425.13,424.31,424.78,48863.0,424.32,425.13,424.31,424.78,48863.0
2023-11-02 12:40:00,424.84,425.03,424.22,424.55,29829.0,424.84,425.03,424.22,424.55,29829.0
2023-11-02 12:50:00,424.6,425.03,424.2,424.36,46691.0,424.6,425.03,424.2,424.36,46691.0
2023-11-02 13:00:00,424.24,424.85,424.14,424.82,31309.0,424.24,424.85,424.14,424.82,31309.0
2023-11-02 13:10:00,424.9,425.4,424.89,425.14,29710.0,424.9,425.4,424.89,425.14,29710.0
2023-11-02 13:20:00,425.14,425.25,424.63,424.8,23085.0,425.14,425.25,424.63,424.8,23085.0
2023-11-02 13:30:00,424.85,425.18,424.71,425.09,38061.0,424.85,425.18,424.71,425.09,38061.0
2023-11-02 13:40:00,425.09,425.09,424.05,424.71,35117.0,425.09,425.09,424.05,424.71,35117.0
2023-11-02 13:50:00,424.65,424.84,424.18,424.5,25214.0,424.65,424.84,424.18,424.5,25214.0
2023-11-02 14:00:00,424.42,424.52,423.6,424.18,29655.0,424.42,424.52,423.6,424.18,29655.0
2023-11-02 14:10:00,424.04,425.19,423.91,425.0,34809.0,424.04,425.19,423.91,425.0,34809.0
2023-11-02 14:20:00,424.93,425.09,424.58,424.95,24704.0,424.93,425.09,424.58,424.95,24704.0
2023-11-02 14:30:00,425.0,425.26,424.56,424.82,26923.0,425.0,425.26,424.56,424.82,26923.0
2023-11-02 14:40:00,424.98,425.44,424.98,425.23,30155.0,424.98,425.44,424.98,425.23,30155.0
2023-11-02 14:50:00,425.23,425.5,424.97,425.36,29430.0,425.23,425.5,424.97,425.36,29430.0
2023-11-02 15:00:00,425.42,426.48,425.13,426.48,57960.0,425.42,426.48,425.13,426.48,57960.0
2023-11-02 15:10:00,426.43,426.69,425.51,425.76,58563.0,426.43,426.69,425.51,425.76,58563.0
2023-11-02 15:20:00,425.71,425.98,425.17,425.26,50881.0,425.71,425.98,425.17,425.26,50881.0
2023-11-02 15:30:00,425.26,425.6,424.67,424.93,78165.0,425.26,425.6,424.67,424.93,78165.0
2023-11-02 15:40:00,424.93,424.95,424.05,424.29,71252.0,424.93,424.95,424.05,424.29,71252.0
2023-11-02 15:50:00,424.37,424.82,424.07,424.75,168955.0,424.37,424.82,424.07,424.75,168955.0
2023-11-03 09:30:00,428.76,429.54,425.53,427.89,157097.0,428.76,429.54,425.53,427.89,157097.0
2023-11-03 09:40:00,427.89,430.24,427.51,429.34,121534.0,427.89,430.24,427.51,429.34,121534.0
2023-11-03 09:50:00,429.71,430.18,428.79,429.16,57307.0,429.71,430.18,428.79,429.16,57307.0
2023-11-03 10:00:00,430.0,430.5,427.18,427.76,76991.0,430.0,430.5,427.18,427.76,76991.0
2023-11-03 10:10:00,427.93,429.23,427.82,429.06,46202.0,427.93,429.23,427.82,429.06,46202.0
2023-11-03 10:20:00,429.19,430.19,428.54,428.78,73368.0,429.19,430.19,428.54,428.78,73368.0
2023-11-03 10:30:00,428.78,430.59,428.33,430.02,80789.0,428.78,430.59,428.33,430.02,80789.0
2023-11-03 10:40:00,430.3,430.98,429.91,430.19,84503.0,430.3,430.98,429.91,430.19,84503.0
2023-11-03 10:50:00,430.33,431.59,430.01,431.35,66879.0,430.33,431.59,430.01,431.35,66879.0
2023-11-03 11:00:00,431.49,431.6,430.81,431.07,47222.0,431.49,431.6,430.81,431.07,47222.0
2023-11-03 11:10:00,431.19,431.19,430.46,431.0,41160.0,431.19,431.19,430.46,431.0,41160.0
2023-11-03 11:20:00,431.16,432.0,430.83,431.28,67520.0,431.16,432.0,430.83,431.28,67520.0
2023-11-03 11:30:00,431.44,432.46,431.11,432.13,46927.0,431.44,432.46,431.11,432.13,46927.0
2023-11-03 11:40:00,432.07,432.95,431.86,432.9,37502.0,432.07,432.95,431.86,432.9,37502.0
2023-11-03 11:50:00,432.79,433.19,432.36,432.66,42654.0,432.79,433.19,432.36,432.66,42654.0
2023-11-03 12:00:00,432.74,432.98,432.21,432.6,30189.0,432.74,432.98,432.21,432.6,30189.0
2023-11-03 12:10:00,432.61,433.08,432.37,432.74,31832.0,432.61,433.08,432.37,432.74,31832.0
2023-11-03 12:20:00,432.78,433.27,432.46,432.6,33383.0,432.78,433.27,432.46,432.6,33383.0
2023-11-03 12:30:00,432.68,433.57,432.56,433.36,31626.0,432.68,433.57,432.56,433.36,31626.0
2023-11-03 12:40:00,433.36,433.81,433.3,433.46,48657.0,433.36,433.81,433.3,433.46,48657.0
2023-11-03 12:50:00,433.33,433.48,433.12,433.37,21726.0,433.33,433.48,433.12,433.37,21726.0
2023-11-03 13:00:00,433.38,433.51,432.82,433.19,29110.0,433.38,433.51,432.82,433.19,29110.0
2023-11-03 13:10:00,433.18,433.35,432.63,432.81,23424.0,433.18,433.35,432.63,432.81,23424.0
2023-11-03 13:20:00,432.81,433.28,432.49,433.16,30877.0,432.81,433.28,432.49,433.16,30877.0
2023-11-03 13:30:00,433.23,433.63,433.18,433.42,23521.0,433.23,433.63,433.18,433.42,23521.0
2023-11-03 13:40:00,433.42,433.49,432.95,433.34,22948.0,433.42,433.49,432.95,433.34,22948.0
2023-11-03 13:50:00,433.38,434.1,433.24,434.05,36165.0,433.38,434.1,433.24,434.05,36165.0
2023-11-03 14:00:00,433.96,434.11,433.73,433.74,21972.0,433.96,434.11,433.73,433.74,21972.0
2023-11-03 14:10:00,433.79,434.38,433.7,434.25,24351.0,433.79,434.38,433.7,434.25,24351.0
2023-11-03 14:20:00,434.31,434.34,433.65,434.17,29963.0,434.31,434.34,433.65,434.17,29963.0
2023-11-03 14:30:00,434.19,434.23,433.71,433.87,31071.0,434.19,434.23,433.71,433.87,31071.0
2023-11-03 14:40:00,433.85,434.13,433.63,434.09,22336.0,433.85,434.13,433.63,434.09,22336.0
2023-11-03 14:50:00,434.07,434.73,433.98,434.73,27356.0,434.07,434.73,433.98,434.73,27356.0
2023-11-03 15:00:00,434.65,434.82,434.26,434.26,34779.0,434.65,434.82,434.26,434.26,34779.0
2023-11-03 15:10:00,434.31,434.48,433.34,433.51,36061.0,434.31,434.48,433.34,433.51,36061.0
2023-11-03 15:20:00,433.51,434.28,433.36,434.25,38259.0,433.51,434.28,433.36,434.25,38259.0
2023-11-03 15:30:00,434.33,434.47,433.56,434.31,45302.0,434.33,434.47,433.56,434.31,45302.0
2023-11-03 15:40:00,434.3,434.3,432.3,432.3,62655.0,434.3,434.3,432.3,432.3,62655.0
2023-11-03 15:50:00,432.35,432.93,432.08,432.44,137277.0,432.35,432.93,432.08,432.44,137277.0
2023-11-06 09:30:00,434.38,434.98,432.12,434.16,130480.0,434.38,434.98,432.12,434.16,130480.0
2023-11-06 09:40:00,434.15,434.64,430.45,430.94,83934.0,434.15,434.64,430.45,430.94,83934.0
2023-11-06 09:50:00,431.08,433.49,430.78,432.55,64476.0,431.08,433.49,430.78,432.55,64476.0
2023-11-06 10:00:00,432.58,433.45,431.82,432.33,34528.0,432.58,433.45,431.82,432.33,34528.0
2023-11-06 10:10:00,432.43,432.43,430.64,431.46,44612.0,432.43,432.43,430.64,431.46,44612.0
2023-11-06 10:20:00,431.41,432.0,430.7,431.38,33774.0,431.41,432.0,430.7,431.38,33774.0
2023-11-06 10:30:00,431.41,432.2,431.02,432.2,36052.0,431.41,432.2,431.02,432.2,36052.0
2023-11-06 10:40:00,432.15,432.3,430.45,430.63,28440.0,432.15,432.3,430.45,430.63,28440.0
2023-11-06 10:50:00,430.78,431.5,430.11,430.43,32428.0,430.78,431.5,430.11,430.43,32428.0
2023-11-06 11:00:00,430.47,431.54,430.06,431.37,25453.0,430.47,431.54,430.06,431.37,25453.0
2023-11-06 11:10:00,431.08,431.14,430.3,430.75,14308.0,431.08,431.14,430.3,430.75,14308.0
2023-11-06 11:20:00,430.79,431.24,429.61,431.02,43062.0,430.79,431.24,429.61,431.02,43062.0
2023-11-06 11:30:00,430.91,431.24,430.59,430.9,20258.0,430.91,431.24,430.59,430.9,20258.0
2023-11-06 11:40:00,431.1,431.23,430.4,430.86,22892.0,431.1,431.23,430.4,430.86,22892.0
2023-11-06 11:50:00,430.85,431.99,430.79,431.62,24317.0,430.85,431.99,430.79,431.62,24317.0
2023-11-06 12:00:00,431.49,431.88,431.22,431.87,18630.0,431.49,431.88,431.22,431.87,18630.0
2023-11-06 12:10:00,431.89,431.89,431.2,431.27,25994.0,431.89,431.89,431.2,431.27,25994.0
2023-11-06 12:20:00,431.27,431.65,430.64,431.38,18120.0,431.27,431.65,430.64,431.38,18120.0
2023-11-06 12:30:00,431.34,432.19,431.33,431.85,28148.0,431.34,432.19,431.33,431.85,28148.0
2023-11-06 12:40:00,431.82,432.29,431.25,431.44,23049.0,431.82,432.29,431.25,431.44,23049.0
2023-11-06 12:50:00,431.3,432.25,431.25,431.82,22956.0,431.3,432.25,431.25,431.82,22956.0
2023-11-06 13:00:00,431.78,431.93,431.2,431.44,22090.0,431.78,431.93,431.2,431.44,22090.0
2023-11-06 13:10:00,431.2,431.65,430.52,430.72,28824.0,431.2,431.65,430.52,430.72,28824.0
2023-11-06 13:20:00,430.74,430.95,430.37,430.57,25708.0,430.74,430.95,430.37,430.57,25708.0
2023-11-06 13:30:00,430.32,431.77,430.32,431.39,16485.0,430.32,431.77,430.32,431.39,16485.0
2023-11-06 13:40:00,431.39,431.87,431.13,431.22,14335.0,431.39,431.87,431.13,431.22,14335.0
2023-11-06 13:50:00,431.41,431.44,430.71,431.08,8257.0,431.41,431.44,430.71,431.08,8257.0
2023-11-06 14:00:00,431.01,431.06,430.17,430.53,26951.0,431.01,431.06,430.17,430.53,26951.0
2023-11-06 14:10:00,430.54,431.12,430.37,431.07,22305.0,430.54,431.12,430.37,431.07,22305.0
2023-11-06 14:20:00,431.17,431.46,431.01,431.46,13913.0,431.17,431.46,431.01,431.46,13913.0
2023-11-06 14:30:00,431.34,431.61,431.12,431.42,17525.0,431.34,431.61,431.12,431.42,17525.0
2023-11-06 14:40:00,431.34,432.49,431.21,432.18,21679.0,431.34,432.49,431.21,432.18,21679.0
2023-11-06 14:50:00,432.1,433.13,432.1,432.89,21615.0,432.1,433.13,432.1,432.89,21615.0
2023-11-06 15:00:00,432.99,433.08,432.4,432.49,17188.0,432.99,433.08,432.4,432.49,17188.0
2023-11-06 15:10:00,432.61,433.16,432.33,432.94,13516.0,432.61,433.16,432.33,432.94,13516.0
2023-11-06 15:20:00,432.79,433.25,432.62,433.22,19703.0,432.79,433.25,432.62,433.22,19703.0
2023-11-06 15:30:00,433.22,433.5,433.03,433.45,36935.0,433.22,433.5,433.03,433.45,36935.0
2023-11-06 15:40:00,433.41,434.38,433.41,434.32,52470.0,433.41,434.38,433.41,434.32,52470.0
2023-11-06 15:50:00,434.26,435.03,433.8,434.71,159489.0,434.26,435.03,433.8,434.71,159489.0
2023-11-07 09:30:00,436.35,436.88,431.0,431.87,148335.0,436.35,436.88,431.0,431.87,148335.0
2023-11-07 09:40:00,431.9,433.39,431.41,432.22,65235.0,431.9,433.39,431.41,432.22,65235.0
2023-11-07 09:50:00,432.23,433.66,432.22,432.77,53676.0,432.23,433.66,432.22,432.77,53676.0
2023-11-07 10:00:00,432.79,433.89,431.91,431.99,51491.0,432.79,433.89,431.91,431.99,51491.0
2023-11-07 10:10:00,431.91,433.39,431.62,433.38,40691.0,431.91,433.39,431.62,433.38,40691.0
2023-11-07 10:20:00,433.5,434.7,433.12,434.46,46266.0,433.5,434.7,433.12,434.46,46266.0
2023-11-07 10:30:00,434.29,435.76,434.23,435.76,46583.0,434.29,435.76,434.23,435.76,46583.0
2023-11-07 10:40:00,435.66,436.1,435.0,435.69,27282.0,435.66,436.1,435.0,435.69,27282.0
2023-11-07 10:50:00,435.66,437.38,435.51,436.31,88979.0,435.66,437.38,435.51,436.31,88979.0
2023-11-07 11:00:00,436.35,437.25,436.06,436.44,34979.0,436.35,437.25,436.06,436.44,34979.0
2023-11-07 11:10:00,436.56,437.3,436.55,436.6,26927.0,436.56,437.3,436.55,436.6,26927.0
2023-11-07 11:20:00,436.72,437.64,436.63,437.25,22426.0,436.72,437.64,436.63,437.25,22426.0
2023-11-07 11:30:00,437.13,437.3,436.15,437.03,28293.0,437.13,437.3,436.15,437.03,28293.0
2023-11-07 11:40:00,436.94,437.17,435.62,436.42,30479.0,436.94,437.17,435.62,436.42,30479.0
2023-11-07 11:50:00,436.23,436.57,435.82,436.27,21978.0,436.23,436.57,435.82,436.27,21978.0
2023-11-07 12:00:00,436.27,436.56,435.57,435.66,18715.0,436.27,436.56,435.57,435.66,18715.0
2023-11-07 12:10:00,435.73,435.95,434.76,435.68,24106.0,435.73,435.95,434.76,435.68,24106.0
2023-11-07 12:20:00,435.76,435.76,435.2,435.25,12113.0,435.76,435.76,435.2,435.25,12113.0
2023-11-07 12:30:00,435.36,436.92,434.98,436.41,33789.0,435.36,436.92,434.98,436.41,33789.0
2023-11-07 12:40:00,436.48,437.09,436.3,436.6,34540.0,436.48,437.09,436.3,436.6,34540.0
2023-11-07 12:50:00,436.48,436.64,435.88,436.04,19437.0,436.48,436.64,435.88,436.04,19437.0
2023-11-07 13:00:00,435.85,436.21,435.47,435.69,18446.0,435.85,436.21,435.47,435.69,18446.0
2023-11-07 13:10:00,435.55,436.21,435.2,436.04,18329.0,435.55,436.21,435.2,436.04,18329.0
2023-11-07 13:20:00,436.11,436.28,435.52,435.67,19137.0,436.11,436.28,435.52,435.67,19137.0
2023-11-07 13:30:00,435.72,436.42,435.57,436.07,15201.0,435.72,436.42,435.57,436.07,15201.0
2023-11-07 13:40:00,436.06,436.07,435.57,435.83,11153.0,436.06,436.07,435.57,435.83,11153.0
2023-11-07 13:50:00,435.68,436.11,435.42,435.96,22413.0,435.68,436.11,435.42,435.96,22413.0
2023-11-07 14:00:00,435.98,436.27,435.28,435.61,13758.0,435.98,436.27,435.28,435.61,13758.0
2023-11-07 14:10:00,435.61,435.97,435.44,435.97,9064.0,435.61,435.97,435.44,435.97,9064.0
2023-11-07 14:20:00,435.92,436.3,435.78,436.18,14919.0,435.92,436.3,435.78,436.18,14919.0
2023-11-07 14:30:00,436.18,436.3,435.83,436.0,15351.0,436.18,436.3,435.83,436.0,15351.0
2023-11-07 14:40:00,435.9,436.07,435.47,435.66,13884.0,435.9,436.07,435.47,435.66,13884.0
2023-11-07 14:50:00,435.65,435.94,435.62,435.78,13944.0,435.65,435.94,435.62,435.78,13944.0
2023-11-07 15:00:00,435.85,436.14,435.41,435.59,25388.0,435.85,436.14,435.41,435.59,25388.0
2023-11-07 15:10:00,435.83,436.34,435.74,436.12,12547.0,435.83,436.34,435.74,436.12,12547.0
2023-11-07 15:20:00,436.01,436.89,435.86,436.72,50482.0,436.01,436.89,435.86,436.72,50482.0
2023-11-07 15:30:00,436.65,437.06,436.44,436.76,50883.0,436.65,437.06,436.44,436.76,50883.0
2023-11-07 15:40:00,436.75,436.75,435.77,435.83,44591.0,436.75,436.75,435.77,435.83,44591.0
2023-11-07 15:50:00,435.91,435.92,433.79,434.47,202579.0,435.91,435.92,433.79,434.47,202579.0
2023-11-08 09:30:00,435.07,438.07,434.95,437.73,112244.0,435.07,438.07,434.95,437.73,112244.0
2023-11-08 09:40:00,437.73,437.8,436.0,436.31,41238.0,437.73,437.8,436.0,436.31,41238.0
2023-11-08 09:50:00,436.34,436.95,435.05,435.72,39443.0,436.34,436.95,435.05,435.72,39443.0
2023-11-08 10:00:00,435.73,436.0,434.21,435.39,56393.0,435.73,436.0,434.21,435.39,56393.0
2023-11-08 10:10:00,435.49,435.64,434.2,434.71,27271.0,435.49,435.64,434.2,434.71,27271.0
2023-11-08 10:20:00,434.7,435.58,434.2,434.94,37239.0,434.7,435.58,434.2,434.94,37239.0
2023-11-08 10:30:00,435.05,435.99,434.64,434.75,26871.0,435.05,435.99,434.64,434.75,26871.0
2023-11-08 10:40:00,434.88,435.5,434.32,435.42,25905.0,434.88,435.5,434.32,435.42,25905.0
2023-11-08 10:50:00,435.42,435.59,434.96,435.07,23029.0,435.42,435.59,434.96,435.07,23029.0
2023-11-08 11:00:00,434.99,436.0,434.94,435.84,40486.0,434.99,436.0,434.94,435.84,40486.0
2023-11-08 11:10:00,435.8,436.43,435.72,436.06,20024.0,435.8,436.43,435.72,436.06,20024.0
2023-11-08 11:20:00,436.11,436.11,435.08,435.28,22373.0,436.11,436.11,435.08,435.28,22373.0
2023-11-08 11:30:00,435.0,435.41,434.88,435.35,21569.0,435.0,435.41,434.88,435.35,21569.0
2023-11-08 11:40:00,435.26,436.14,435.23,435.82,21622.0,435.26,436.14,435.23,435.82,21622.0
2023-11-08 11:50:00,435.82,436.03,435.34,435.34,13160.0,435.82,436.03,435.34,435.34,13160.0
2023-11-08 12:00:00,435.41,435.68,434.22,434.59,20265.0,435.41,435.68,434.22,434.59,20265.0
2023-11-08 12:10:00,434.47,434.75,433.86,434.02,27874.0,434.47,434.75,433.86,434.02,27874.0
2023-11-08 12:20:00,433.93,434.27,433.68,434.01,21595.0,433.93,434.27,433.68,434.01,21595.0
2023-11-08 12:30:00,434.13,434.8,433.75,434.61,18526.0,434.13,434.8,433.75,434.61,18526.0
2023-11-08 12:40:00,434.75,434.95,434.08,434.28,16559.0,434.75,434.95,434.08,434.28,16559.0
2023-11-08 12:50:00,434.25,434.27,433.76,433.97,15106.0,434.25,434.27,433.76,433.97,15106.0
2023-11-08 13:00:00,434.32,434.71,433.9,434.54,22313.0,434.32,434.71,433.9,434.54,22313.0
2023-11-08 13:10:00,434.61,434.67,434.03,434.03,14269.0,434.61,434.67,434.03,434.03,14269.0
2023-11-08 13:20:00,433.87,434.65,433.74,434.42,19079.0,433.87,434.65,433.74,434.42,19079.0
2023-11-08 13:30:00,434.37,434.77,434.14,434.43,14218.0,434.37,434.77,434.14,434.43,14218.0
2023-11-08 13:40:00,434.52,434.61,434.04,434.13,14125.0,434.52,434.61,434.04,434.13,14125.0
2023-11-08 13:50:00,434.05,434.49,433.99,434.18,11326.0,434.05,434.49,433.99,434.18,11326.0
2023-11-08 14:00:00,434.18,434.8,434.08,434.77,15327.0,434.18,434.8,434.08,434.77,15327.0
2023-11-08 14:10:00,434.69,434.77,434.25,434.25,10890.0,434.69,434.77,434.25,434.25,10890.0
2023-11-08 14:20:00,434.26,434.37,433.98,434.07,11808.0,434.26,434.37,433.98,434.07,11808.0
2023-11-08 14:30:00,434.2,434.72,434.18,434.71,20161.0,434.2,434.72,434.18,434.71,20161.0
2023-11-08 14:40:00,434.74,435.24,434.45,434.94,14237.0,434.74,435.24,434.45,434.94,14237.0
2023-11-08 14:50:00,434.92,434.99,434.16,434.33,17957.0,434.92,434.99,434.16,434.33,17957.0
2023-11-08 15:00:00,434.34,434.91,433.8,434.73,24879.0,434.34,434.91,433.8,434.73,24879.0
2023-11-08 15:10:00,434.72,434.93,434.38,434.64,30308.0,434.72,434.93,434.38,434.64,30308.0
2023-11-08 15:20:00,434.67,435.59,434.5,435.4,39423.0,434.67,435.59,434.5,435.4,39423.0
2023-11-08 15:30:00,435.41,435.96,435.2,435.84,39841.0,435.41,435.96,435.2,435.84,39841.0
2023-11-08 15:40:00,435.81,436.75,435.75,436.43,54332.0,435.81,436.75,435.75,436.43,54332.0
2023-11-08 15:50:00,436.47,436.87,435.93,436.66,108153.0,436.47,436.87,435.93,436.66,108153.0
2023-11-09 09:30:00,438.3,438.76,435.57,436.49,91545.0,438.3,438.76,435.57,436.49,91545.0
2023-11-09 09:40:00,436.31,438.7,436.24,438.37,45967.0,436.31,438.7,436.24,438.37,45967.0
2023-11-09 09:50:00,438.44,440.38,437.94,439.81,90597.0,438.44,440.38,437.94,439.81,90597.0
2023-11-09 10:00:00,439.82,440.0,436.64,438.38,56607.0,439.82,440.0,436.64,438.38,56607.0
2023-11-09 10:10:00,438.26,438.49,437.14,437.31,26694.0,438.26,438.49,437.14,437.31,26694.0
2023-11-09 10:20:00,437.1,437.68,436.71,437.5,32399.0,437.1,437.68,436.71,437.5,32399.0
2023-11-09 10:30:00,437.5,438.18,436.57,437.98,28335.0,437.5,438.18,436.57,437.98,28335.0
2023-11-09 10:40:00,437.75,438.34,437.46,438.12,20671.0,437.75,438.34,437.46,438.12,20671.0
2023-11-09 10:50:00,438.3,439.25,438.15,438.6,34192.0,438.3,439.25,438.15,438.6,34192.0
2023-11-09 11:00:00,438.58,439.64,438.14,439.29,34019.0,438.58,439.64,438.14,439.29,34019.0
2023-11-09 11:10:00,439.45,439.84,438.98,438.98,26951.0,439.45,439.84,438.98,438.98,26951.0
2023-11-09 11:20:00,438.9,439.26,438.62,439.08,17735.0,438.9,439.26,438.62,439.08,17735.0
2023-11-09 11:30:00,439.02,439.22,438.51,438.93,14829.0,439.02,439.22,438.51,438.93,14829.0
2023-11-09 11:40:00,438.93,439.4,438.71,439.32,18828.0,438.93,439.4,438.71,439.32,18828.0
2023-11-09 11:50:00,439.31,440.34,439.31,439.94,47824.0,439.31,440.34,439.31,439.94,47824.0
2023-11-09 12:00:00,439.82,440.35,439.5,440.11,26539.0,439.82,440.35,439.5,440.11,26539.0
2023-11-09 12:10:00,440.19,440.19,439.08,439.08,37255.0,440.19,440.19,439.08,439.08,37255.0
2023-11-09 12:20:00,438.94,439.73,438.87,439.27,16669.0,438.94,439.73,438.87,439.27,16669.0
2023-11-09 12:30:00,439.27,439.55,438.5,438.5,10602.0,439.27,439.55,438.5,438.5,10602.0
2023-11-09 12:40:00,438.46,439.16,438.36,439.05,13152.0,438.46,439.16,438.36,439.05,13152.0
2023-11-09 12:50:00,438.97,439.06,438.29,438.89,16262.0,438.97,439.06,438.29,438.89,16262.0
2023-11-09 13:00:00,439.0,439.15,436.28,436.77,31961.0,439.0,439.15,436.28,436.77,31961.0
2023-11-09 13:10:00,436.66,438.59,436.56,438.0,18303.0,436.66,438.59,436.56,438.0,18303.0
2023-11-09 13:20:00,438.19,438.68,437.89,438.53,17577.0,438.19,438.68,437.89,438.53,17577.0
2023-11-09 13:30:00,438.35,438.99,438.05,438.37,16044.0,438.35,438.99,438.05,438.37,16044.0
2023-11-09 13:40:00,438.37,438.6,437.95,438.51,12129.0,438.37,438.6,437.95,438.51,12129.0
2023-11-09 13:50:00,438.45,438.45,437.37,437.64,13580.0,438.45,438.45,437.37,437.64,13580.0
2023-11-09 14:00:00,437.64,437.66,436.1,437.23,33504.0,437.64,437.66,436.1,437.23,33504.0
2023-11-09 14:10:00,437.11,437.22,435.7,435.81,38034.0,437.11,437.22,435.7,435.81,38034.0
2023-11-09 14:20:00,435.81,437.0,435.81,436.73,23243.0,435.81,437.0,435.81,436.73,23243.0
2023-11-09 14:30:00,436.92,437.07,435.46,435.87,26799.0,436.92,437.07,435.46,435.87,26799.0
2023-11-09 14:40:00,435.84,435.84,434.7,435.59,32543.0,435.84,435.84,434.7,435.59,32543.0
2023-11-09 14:50:00,435.59,435.65,434.81,434.9,27898.0,435.59,435.65,434.81,434.9,27898.0
2023-11-09 15:00:00,434.75,435.68,434.39,435.6,36070.0,434.75,435.68,434.39,435.6,36070.0
2023-11-09 15:10:00,435.75,435.81,435.12,435.53,15083.0,435.75,435.81,435.12,435.53,15083.0
2023-11-09 15:20:00,435.57,436.14,435.09,435.42,21503.0,435.57,436.14,435.09,435.42,21503.0
2023-11-09 15:30:00,435.44,435.66,434.63,434.89,37077.0,435.44,435.66,434.63,434.89,37077.0
2023-11-09 15:40:00,434.89,435.29,434.58,434.8,37681.0,434.89,435.29,434.58,434.8,37681.0
2023-11-09 15:50:00,434.91,435.8,434.35,435.17,100816.0,434.91,435.8,434.35,435.17,100816.0
2023-11-10 09:30:00,437.74,437.83,435.51,436.44,74150.0,437.74,437.83,435.51,436.44,74150.0
2023-11-10 09:40:00,436.47,439.25,436.46,439.14,74188.0,436.47,439.25,436.46,439.14,74188.0
2023-11-10 09:50:00,439.16,441.35,438.93,441.0,122180.0,439.16,441.35,438.93,441.0,122180.0
2023-11-10 10:00:00,440.94,441.28,439.32,440.79,69146.0,440.94,441.28,439.32,440.79,69146.0
2023-11-10 10:10:00,440.72,442.05,440.34,441.25,67309.0,440.72,442.05,440.34,441.25,67309.0
2023-11-10 10:20:00,440.89,442.24,440.24,440.98,67634.0,440.89,442.24,440.24,440.98,67634.0
2023-11-10 10:30:00,440.84,441.21,439.43,440.04,41886.0,440.84,441.21,439.43,440.04,41886.0
2023-11-10 10:40:00,440.03,440.55,439.32,439.42,42453.0,440.03,440.55,439.32,439.42,42453.0
2023-11-10 10:50:00,439.48,441.61,439.12,441.44,52476.0,439.48,441.61,439.12,441.44,52476.0
2023-11-10 11:00:00,441.37,443.0,441.37,442.79,88323.0,441.37,443.0,441.37,442.79,88323.0
2023-11-10 11:10:00,442.7,443.24,442.21,442.39,58783.0,442.7,443.24,442.21,442.39,58783.0
2023-11-10 11:20:00,442.43,442.76,442.11,442.17,36528.0,442.43,442.76,442.11,442.17,36528.0
2023-11-10 11:30:00,442.25,442.47,441.52,441.81,31935.0,442.25,442.47,441.52,441.81,31935.0
2023-11-10 11:40:00,441.92,442.21,441.46,441.99,42619.0,441.92,442.21,441.46,441.99,42619.0
2023-11-10 11:50:00,442.09,443.6,442.09,443.5,68103.0,442.09,443.6,442.09,443.5,68103.0
2023-11-10 12:00:00,443.46,444.49,443.35,444.19,55132.0,443.46,444.49,443.35,444.19,55132.0
2023-11-10 12:10:00,444.29,444.38,443.76,444.11,26620.0,444.29,444.38,443.76,444.11,26620.0
2023-11-10 12:20:00,444.14,444.17,443.37,443.4,26236.0,444.14,444.17,443.37,443.4,26236.0
2023-11-10 12:30:00,443.48,444.93,443.47,444.7,36651.0,443.48,444.93,443.47,444.7,36651.0
2023-11-10 12:40:00,444.79,445.16,444.5,444.91,30473.0,444.79,445.16,444.5,444.91,30473.0
2023-11-10 12:50:00,445.0,445.31,444.48,444.92,30576.0,445.0,445.31,444.48,444.92,30576.0
2023-11-10 13:00:00,444.87,444.95,443.82,443.82,32809.0,444.87,444.95,443.82,443.82,32809.0
2023-11-10 13:10:00,443.82,444.43,443.49,444.23,34553.0,443.82,444.43,443.49,444.23,34553.0
2023-11-10 13:20:00,444.22,445.19,444.19,444.54,28283.0,444.22,445.19,444.19,444.54,28283.0
2023-11-10 13:30:00,444.69,445.85,444.56,445.59,47447.0,444.69,445.85,444.56,445.59,47447.0
2023-11-10 13:40:00,445.54,446.23,445.25,445.32,33690.0,445.54,446.23,445.25,445.32,33690.0
2023-11-10 13:50:00,445.33,445.33,444.53,444.81,58453.0,445.33,445.33,444.53,444.81,58453.0
2023-11-10 14:00:00,444.82,445.28,444.38,444.9,33123.0,444.82,445.28,444.38,444.9,33123.0
2023-11-10 14:10:00,444.97,445.21,444.54,444.59,25289.0,444.97,445.21,444.54,444.59,25289.0
2023-11-10 14:20:00,444.57,444.85,444.36,444.73,30584.0,444.57,444.85,444.36,444.73,30584.0
2023-11-10 14:30:00,444.75,445.51,444.26,445.5,42734.0,444.75,445.51,444.26,445.5,42734.0
2023-11-10 14:40:00,445.45,445.79,445.2,445.46,37251.0,445.45,445.79,445.2,445.46,37251.0
2023-11-10 14:50:00,445.46,445.72,444.85,445.37,35946.0,445.46,445.72,444.85,445.37,35946.0
2023-11-10 15:00:00,445.4,445.65,445.0,445.59,34871.0,445.4,445.65,445.0,445.59,34871.0
2023-11-10 15:10:00,445.59,445.64,445.06,445.64,41811.0,445.59,445.64,445.06,445.64,41811.0
2023-11-10 15:20:00,445.66,446.66,445.5,446.25,78776.0,445.66,446.66,445.5,446.25,78776.0
2023-11-10 15:30:00,446.16,446.66,445.91,446.42,62361.0,446.16,446.66,445.91,446.42,62361.0
2023-11-10 15:40:00,446.36,446.64,446.06,446.36,82376.0,446.36,446.64,446.06,446.36,82376.0
2023-11-10 15:50:00,446.42,447.48,446.37,447.37,259982.0,446.42,447.48,446.37,447.37,259982.0
2023-11-13 09:30:00,446.72,447.5,445.1,447.04,162082.0,446.72,447.5,445.1,447.04,162082.0
2023-11-13 09:40:00,447.36,448.43,443.53,443.73,102448.0,447.36,448.43,443.53,443.73,102448.0
2023-11-13 09:50:00,443.55,444.31,442.6,442.79,52613.0,443.55,444.31,442.6,442.79,52613.0
2023-11-13 10:00:00,442.89,444.12,442.82,443.34,50591.0,442.89,444.12,442.82,443.34,50591.0
2023-11-13 10:10:00,443.35,445.08,442.91,444.86,41359.0,443.35,445.08,442.91,444.86,41359.0
2023-11-13 10:20:00,444.86,445.01,444.07,444.65,39281.0,444.86,445.01,444.07,444.65,39281.0
2023-11-13 10:30:00,444.72,446.2,444.71,445.76,42017.0,444.72,446.2,444.71,445.76,42017.0
2023-11-13 10:40:00,445.75,446.79,445.36,445.7,37557.0,445.75,446.79,445.36,445.7,37557.0
2023-11-13 10:50:00,445.7,445.88,445.28,445.5,29363.0,445.7,445.88,445.28,445.5,29363.0
2023-11-13 11:00:00,445.59,447.0,445.5,446.9,34913.0,445.59,447.0,445.5,446.9,34913.0
2023-11-13 11:10:00,446.9,447.5,446.68,446.94,29141.0,446.9,447.5,446.68,446.94,29141.0
2023-11-13 11:20:00,446.81,447.0,446.13,446.13,26028.0,446.81,447.0,446.13,446.13,26028.0
2023-11-13 11:30:00,446.14,446.28,445.41,445.52,26099.0,446.14,446.28,445.41,445.52,26099.0
2023-11-13 11:40:00,445.52,446.6,445.51,446.11,21950.0,445.52,446.6,445.51,446.11,21950.0
2023-11-13 11:50:00,445.97,446.18,445.54,445.76,16623.0,445.97,446.18,445.54,445.76,16623.0
2023-11-13 12:00:00,445.79,445.95,445.11,445.17,16598.0,445.79,445.95,445.11,445.17,16598.0
2023-11-13 12:10:00,445.27,445.91,444.79,445.17,16628.0,445.27,445.91,444.79,445.17,16628.0
2023-11-13 12:20:00,445.13,446.23,445.12,445.9,18507.0,445.13,446.23,445.12,445.9,18507.0
2023-11-13 12:30:00,445.82,446.25,445.55,446.15,19392.0,445.82,446.25,445.55,446.15,19392.0
2023-11-13 12:40:00,446.16,446.75,445.9,446.51,33839.0,446.16,446.75,445.9,446.51,33839.0
2023-11-13 12:50:00,446.62,446.85,445.99,446.25,18121.0,446.62,446.85,445.99,446.25,18121.0
2023-11-13 13:00:00,446.25,446.41,445.19,445.2,14892.0,446.25,446.41,445.19,445.2,14892.0
2023-11-13 13:10:00,445.27,446.0,445.23,445.82,12002.0,445.27,446.0,445.23,445.82,12002.0
2023-11-13 13:20:00,445.82,445.93,445.3,445.41,14790.0,445.82,445.93,445.3,445.41,14790.0
2023-11-13 13:30:00,445.26,446.17,445.22,446.1,17251.0,445.26,446.17,445.22,446.1,17251.0
2023-11-13 13:40:00,446.1,446.64,445.98,446.43,20226.0,446.1,446.64,445.98,446.43,20226.0
2023-11-13 13:50:00,446.5,446.63,445.74,445.74,27115.0,446.5,446.63,445.74,445.74,27115.0
2023-11-13 14:00:00,445.86,446.16,445.51,445.79,20198.0,445.86,446.16,445.51,445.79,20198.0
2023-11-13 14:10:00,445.83,446.03,445.49,445.64,12605.0,445.83,446.03,445.49,445.64,12605.0
2023-11-13 14:20:00,445.62,446.8,445.42,446.8,17223.0,445.62,446.8,445.42,446.8,17223.0
2023-11-13 14:30:00,446.72,446.85,446.3,446.55,17077.0,446.72,446.85,446.3,446.55,17077.0
2023-11-13 14:40:00,446.63,447.35,446.62,446.86,33560.0,446.63,447.35,446.62,446.86,33560.0
2023-11-13 14:50:00,446.92,446.98,446.5,446.82,18833.0,446.92,446.98,446.5,446.82,18833.0
2023-11-13 15:00:00,446.82,446.82,446.16,446.39,26489.0,446.82,446.82,446.16,446.39,26489.0
2023-11-13 15:10:00,446.39,446.75,446.15,446.39,21010.0,446.39,446.75,446.15,446.39,21010.0
2023-11-13 15:20:00,446.38,446.49,445.61,445.8,26975.0,446.38,446.49,445.61,445.8,26975.0
2023-11-13 15:30:00,445.77,445.8,445.19,445.2,20541.0,445.77,445.8,445.19,445.2,20541.0
2023-11-13 15:40:00,445.23,445.64,445.17,445.57,32125.0,445.23,445.64,445.17,445.57,32125.0
2023-11-13 15:50:00,445.6,445.63,444.33,444.62,144004.0,445.6,445.63,444.33,444.62,144004.0
2023-11-14 09:30:00,449.43,449.87,445.64,449.75,166626.0,449.43,449.87,445.64,449.75,166626.0
2023-11-14 09:40:00,449.87,451.34,449.11,450.72,115849.0,449.87,451.34,449.11,450.72,115849.0
2023-11-14 09:50:00,450.54,452.48,450.44,451.94,98939.0,450.54,452.48,450.44,451.94,98939.0
2023-11-14 10:00:00,451.82,452.25,451.18,451.58,74782.0,451.82,452.25,451.18,451.58,74782.0
2023-11-14 10:10:00,451.54,452.27,451.22,451.93,50083.0,451.54,452.27,451.22,451.93,50083.0
2023-11-14 10:20:00,451.89,453.23,451.31,453.12,47578.0,451.89,453.23,451.31,453.12,47578.0
2023-11-14 10:30:00,453.22,453.69,452.76,453.19,51429.0,453.22,453.69,452.76,453.19,51429.0
2023-11-14 10:40:00,453.27,454.08,452.95,453.68,41208.0,453.27,454.08,452.95,453.68,41208.0
2023-11-14 10:50:00,453.62,453.91,452.15,452.28,42643.0,453.62,453.91,452.15,452.28,42643.0
2023-11-14 11:00:00,452.26,452.58,451.74,452.33,48371.0,452.26,452.58,451.74,452.33,48371.0
2023-11-14 11:10:00,452.32,452.54,451.98,452.07,25799.0,452.32,452.54,451.98,452.07,25799.0
2023-11-14 11:20:00,451.99,452.36,451.06,451.23,42578.0,451.99,452.36,451.06,451.23,42578.0
2023-11-14 11:30:00,451.25,451.9,450.97,451.62,25366.0,451.25,451.9,450.97,451.62,25366.0
2023-11-14 11:40:00,451.64,452.69,451.56,452.12,35359.0,451.64,452.69,451.56,452.12,35359.0
2023-11-14 11:50:00,452.01,452.07,451.52,451.82,22550.0,452.01,452.07,451.52,451.82,22550.0
2023-11-14 12:00:00,451.8,452.16,451.41,452.07,23687.0,451.8,452.16,451.41,452.07,23687.0
2023-11-14 12:10:00,452.03,452.05,451.25,451.38,21746.0,452.03,452.05,451.25,451.38,21746.0
2023-11-14 12:20:00,451.39,451.69,449.81,450.02,44264.0,451.39,451.69,449.81,450.02,44264.0
2023-11-14 12:30:00,450.01,450.23,449.49,449.88,48480.0,450.01,450.23,449.49,449.88,48480.0
2023-11-14 12:40:00,449.8,450.87,449.77,450.87,44181.0,449.8,450.87,449.77,450.87,44181.0
2023-11-14 12:50:00,450.82,451.28,450.43,451.19,31471.0,450.82,451.28,450.43,451.19,31471.0
2023-11-14 13:00:00,451.22,451.62,450.93,451.32,19120.0,451.22,451.62,450.93,451.32,19120.0
2023-11-14 13:10:00,451.25,451.55,450.76,451.2,21097.0,451.25,451.55,450.76,451.2,21097.0
2023-11-14 13:20:00,451.02,451.61,450.81,451.61,18855.0,451.02,451.61,450.81,451.61,18855.0
2023-11-14 13:30:00,451.66,451.71,451.0,451.29,25266.0,451.66,451.71,451.0,451.29,25266.0
2023-11-14 13:40:00,451.12,451.12,449.76,449.77,28638.0,451.12,451.12,449.76,449.77,28638.0
2023-11-14 13:50:00,449.79,449.82,448.86,448.89,37791.0,449.79,449.82,448.86,448.89,37791.0
2023-11-14 14:00:00,448.92,449.02,447.61,448.3,44268.0,448.92,449.02,447.61,448.3,44268.0
2023-11-14 14:10:00,448.25,449.1,448.1,449.09,26848.0,448.25,449.1,448.1,449.09,26848.0
2023-11-14 14:20:00,449.05,449.27,448.76,449.1,11463.0,449.05,449.27,448.76,449.1,11463.0
2023-11-14 14:30:00,448.97,449.5,448.95,449.21,12932.0,448.97,449.5,448.95,449.21,12932.0
2023-11-14 14:40:00,449.19,449.49,449.12,449.49,21236.0,449.19,449.49,449.12,449.49,21236.0
2023-11-14 14:50:00,449.49,449.78,449.17,449.27,24150.0,449.49,449.78,449.17,449.27,24150.0
2023-11-14 15:00:00,449.37,450.6,449.27,450.45,35255.0,449.37,450.6,449.27,450.45,35255.0
2023-11-14 15:10:00,450.46,450.63,450.2,450.31,34276.0,450.46,450.63,450.2,450.31,34276.0
2023-11-14 15:20:00,450.31,450.5,449.44,449.77,47483.0,450.31,450.5,449.44,449.77,47483.0
2023-11-14 15:30:00,449.78,450.0,448.9,449.11,47606.0,449.78,450.0,448.9,449.11,47606.0
2023-11-14 15:40:00,449.1,449.38,448.4,448.48,73948.0,449.1,449.38,448.4,448.48,73948.0
2023-11-14 15:50:00,448.38,448.66,447.68,448.63,162062.0,448.38,448.66,447.68,448.63,162062.0
2023-11-15 09:30:00,452.81,460.24,452.45,459.36,298853.0,452.81,460.24,452.45,459.36,298853.0
2023-11-15 09:40:00,459.23,462.0,459.0,460.04,172217.0,459.23,462.0,459.0,460.04,172217.0
2023-11-15 09:50:00,460.07,461.74,459.28,459.54,102924.0,460.07,461.74,459.28,459.54,102924.0
2023-11-15 10:00:00,459.49,459.86,457.38,458.33,81346.0,459.49,459.86,457.38,458.33,81346.0
2023-11-15 10:10:00,458.3,458.44,456.69,456.91,60747.0,458.3,458.44,456.69,456.91,60747.0
2023-11-15 10:20:00,456.88,457.73,456.53,457.36,63277.0,456.88,457.73,456.53,457.36,63277.0
2023-11-15 10:30:00,457.4,457.51,455.11,456.72,101112.0,457.4,457.51,455.11,456.72,101112.0
2023-11-15 10:40:00,456.81,458.32,456.7,458.31,38370.0,456.81,458.32,456.7,458.31,38370.0
2023-11-15 10:50:00,458.34,458.92,457.85,458.33,59115.0,458.34,458.92,457.85,458.33,59115.0
2023-11-15 11:00:00,458.39,460.12,458.07,459.93,46456.0,458.39,460.12,458.07,459.93,46456.0
2023-11-15 11:10:00,459.99,461.42,459.83,461.36,79635.0,459.99,461.42,459.83,461.36,79635.0
2023-11-15 11:20:00,461.24,462.12,461.04,462.03,80419.0,461.24,462.12,461.04,462.03,80419.0
2023-11-15 11:30:00,461.99,462.08,461.03,462.0,80206.0,461.99,462.08,461.03,462.0,80206.0
2023-11-15 11:40:00,462.11,462.23,460.64,461.87,67799.0,462.11,462.23,460.64,461.87,67799.0
2023-11-15 11:50:00,461.87,462.42,460.47,460.67,60174.0,461.87,462.42,460.47,460.67,60174.0
2023-11-15 12:00:00,460.64,461.6,460.42,461.48,50110.0,460.64,461.6,460.42,461.48,50110.0
2023-11-15 12:10:00,461.47,461.65,460.35,460.51,43504.0,461.47,461.65,460.35,460.51,43504.0
2023-11-15 12:20:00,460.49,461.1,459.9,460.88,52546.0,460.49,461.1,459.9,460.88,52546.0
2023-11-15 12:30:00,460.76,461.31,459.9,461.31,46987.0,460.76,461.31,459.9,461.31,46987.0
2023-11-15 12:40:00,461.31,461.31,459.03,459.28,47410.0,461.31,461.31,459.03,459.28,47410.0
2023-11-15 12:50:00,459.28,460.06,458.82,458.93,36866.0,459.28,460.06,458.82,458.93,36866.0
2023-11-15 13:00:00,458.93,459.09,457.86,457.93,52656.0,458.93,459.09,457.86,457.93,52656.0
2023-11-15 13:10:00,458.0,458.11,457.02,457.53,44028.0,458.0,458.11,457.02,457.53,44028.0
2023-11-15 13:20:00,457.48,458.63,457.31,458.63,30247.0,457.48,458.63,457.31,458.63,30247.0
2023-11-15 13:30:00,458.63,459.69,458.57,459.35,36473.0,458.63,459.69,458.57,459.35,36473.0
2023-11-15 13:40:00,459.47,459.9,459.19,459.46,33117.0,459.47,459.9,459.19,459.46,33117.0
2023-11-15 13:50:00,459.36,460.27,459.12,460.17,28878.0,459.36,460.27,459.12,460.17,28878.0
2023-11-15 14:00:00,460.34,460.99,460.19,460.87,26068.0,460.34,460.99,460.19,460.87,26068.0
2023-11-15 14:10:00,460.82,461.15,459.98,460.15,39845.0,460.82,461.15,459.98,460.15,39845.0
2023-11-15 14:20:00,460.15,461.41,459.91,461.34,54655.0,460.15,461.41,459.91,461.34,54655.0
2023-11-15 14:30:00,461.5,462.1,461.33,462.05,72257.0,461.5,462.1,461.33,462.05,72257.0
2023-11-15 14:40:00,462.08,462.65,461.69,461.88,72617.0,462.08,462.65,461.69,461.88,72617.0
2023-11-15 14:50:00,461.88,462.47,461.75,462.12,42351.0,461.88,462.47,461.75,462.12,42351.0
2023-11-15 15:00:00,462.0,462.11,460.69,461.06,57709.0,462.0,462.11,460.69,461.06,57709.0
2023-11-15 15:10:00,460.97,461.55,460.97,461.36,38836.0,460.97,461.55,460.97,461.36,38836.0
2023-11-15 15:20:00,461.32,462.07,460.77,460.9,41218.0,461.32,462.07,460.77,460.9,41218.0
2023-11-15 15:30:00,460.82,462.75,460.82,462.24,76816.0,460.82,462.75,460.82,462.24,76816.0
2023-11-15 15:40:00,462.23,462.28,460.75,460.8,68459.0,462.23,462.28,460.75,460.8,68459.0
2023-11-15 15:50:00,460.93,462.43,460.7,462.01,241227.0,460.93,462.43,460.7,462.01,241227.0
2023-11-16 09:30:00,462.68,463.64,460.69,461.51,141026.0,462.68,463.64,460.69,461.51,141026.0
2023-11-16 09:40:00,461.54,462.1,459.65,461.63,85658.0,461.54,462.1,459.65,461.63,85658.0
2023-11-16 09:50:00,461.52,464.08,461.48,463.76,76046.0,461.52,464.08,461.48,463.76,76046.0
2023-11-16 10:00:00,463.75,464.5,462.61,463.46,61605.0,463.75,464.5,462.61,463.46,61605.0
2023-11-16 10:10:00,463.65,465.34,463.24,463.86,94960.0,463.65,465.34,463.24,463.86,94960.0
2023-11-16 10:20:00,463.84,465.97,463.22,465.28,79127.0,463.84,465.97,463.22,465.28,79127.0
2023-11-16 10:30:00,465.31,466.12,463.23,463.67,75364.0,465.31,466.12,463.23,463.67,75364.0
2023-11-16 10:40:00,463.56,464.54,462.62,464.18,54677.0,463.56,464.54,462.62,464.18,54677.0
2023-11-16 10:50:00,464.38,464.46,463.0,464.2,65654.0,464.38,464.46,463.0,464.2,65654.0
2023-11-16 11:00:00,464.28,465.2,463.9,465.07,42054.0,464.28,465.2,463.9,465.07,42054.0
2023-11-16 11:10:00,465.16,465.16,463.93,464.26,44784.0,465.16,465.16,463.93,464.26,44784.0
2023-11-16 11:20:00,464.3,464.68,463.37,463.54,38930.0,464.3,464.68,463.37,463.54,38930.0
2023-11-16 11:30:00,463.63,464.42,463.21,464.29,40597.0,463.63,464.42,463.21,464.29,40597.0
2023-11-16 11:40:00,464.38,466.18,464.26,465.44,64739.0,464.38,466.18,464.26,465.44,64739.0
2023-11-16 11:50:00,465.57,466.11,465.1,465.24,43692.0,465.57,466.11,465.1,465.24,43692.0
2023-11-16 12:00:00,465.23,465.52,465.0,465.29,44719.0,465.23,465.52,465.0,465.29,44719.0
2023-11-16 12:10:00,465.29,465.98,465.2,465.52,31789.0,465.29,465.98,465.2,465.52,31789.0
2023-11-16 12:20:00,465.65,465.68,465.05,465.49,32643.0,465.65,465.68,465.05,465.49,32643.0
2023-11-16 12:30:00,465.49,465.49,464.33,465.13,27692.0,465.49,465.49,464.33,465.13,27692.0
2023-11-16 12:40:00,465.11,466.0,465.02,465.7,36387.0,465.11,466.0,465.02,465.7,36387.0
2023-11-16 12:50:00,465.75,465.79,464.94,465.58,35862.0,465.75,465.79,464.94,465.58,35862.0
2023-11-16 13:00:00,465.54,465.94,465.13,465.17,14503.0,465.54,465.94,465.13,465.17,14503.0
2023-11-16 13:10:00,465.28,465.43,464.68,464.88,23526.0,465.28,465.43,464.68,464.88,23526.0
2023-11-16 13:20:00,464.81,465.46,464.11,465.44,25218.0,464.81,465.46,464.11,465.44,25218.0
2023-11-16 13:30:00,465.39,465.67,464.6,465.2,22971.0,465.39,465.67,464.6,465.2,22971.0
2023-11-16 13:40:00,465.19,465.2,464.0,464.41,13323.0,465.19,465.2,464.0,464.41,13323.0
2023-11-16 13:50:00,464.43,465.49,464.43,465.42,15877.0,464.43,465.49,464.43,465.42,15877.0
2023-11-16 14:00:00,465.41,465.62,465.11,465.34,32975.0,465.41,465.62,465.11,465.34,32975.0
2023-11-16 14:10:00,465.23,465.73,465.17,465.64,19058.0,465.23,465.73,465.17,465.64,19058.0
2023-11-16 14:20:00,465.56,465.78,465.16,465.29,18602.0,465.56,465.78,465.16,465.29,18602.0
2023-11-16 14:30:00,465.24,466.0,465.09,465.92,27942.0,465.24,466.0,465.09,465.92,27942.0
2023-11-16 14:40:00,465.89,466.65,465.79,466.49,31450.0,465.89,466.65,465.79,466.49,31450.0
2023-11-16 14:50:00,466.49,466.49,465.76,465.95,21122.0,466.49,466.49,465.76,465.95,21122.0
2023-11-16 15:00:00,466.18,466.71,466.01,466.07,21722.0,466.18,466.71,466.01,466.07,21722.0
2023-11-16 15:10:00,466.27,466.75,466.25,466.64,26388.0,466.27,466.75,466.25,466.64,26388.0
2023-11-16 15:20:00,466.71,466.98,466.27,466.34,40121.0,466.71,466.98,466.27,466.34,40121.0
2023-11-16 15:30:00,466.38,467.28,466.16,467.04,64680.0,466.38,467.28,466.16,467.04,64680.0
2023-11-16 15:40:00,466.98,467.21,466.39,466.68,53798.0,466.98,467.21,466.39,466.68,53798.0
2023-11-16 15:50:00,466.82,467.14,466.11,466.92,128949.0,466.82,467.14,466.11,466.92,128949.0
2023-11-17 09:30:00,466.94,466.95,464.26,465.89,177126.0,466.94,466.95,464.26,465.89,177126.0
2023-11-17 09:40:00,465.71,466.0,464.07,465.07,51212.0,465.71,466.0,464.07,465.07,51212.0
2023-11-17 09:50:00,465.07,465.91,464.33,465.78,42376.0,465.07,465.91,464.33,465.78,42376.0
2023-11-17 10:00:00,465.77,466.18,464.76,465.5,51262.0,465.77,466.18,464.76,465.5,51262.0
2023-11-17 10:10:00,465.09,466.82,464.97,466.79,38684.0,465.09,466.82,464.97,466.79,38684.0
2023-11-17 10:20:00,466.82,467.65,465.27,465.45,51994.0,466.82,467.65,465.27,465.45,51994.0
2023-11-17 10:30:00,465.37,465.44,464.63,465.19,37996.0,465.37,465.44,464.63,465.19,37996.0
2023-11-17 10:40:00,465.17,465.29,464.25,465.04,42771.0,465.17,465.29,464.25,465.04,42771.0
2023-11-17 10:50:00,464.93,465.24,463.4,463.97,43863.0,464.93,465.24,463.4,463.97,43863.0
2023-11-17 11:00:00,463.87,464.24,462.76,463.92,35235.0,463.87,464.24,462.76,463.92,35235.0
2023-11-17 11:10:00,463.9,464.4,463.73,463.93,16955.0,463.9,464.4,463.73,463.93,16955.0
2023-11-17 11:20:00,463.9,464.63,463.6,464.48,22636.0,463.9,464.63,463.6,464.48,22636.0
2023-11-17 11:30:00,464.32,464.58,463.59,464.23,23630.0,464.32,464.58,463.59,464.23,23630.0
2023-11-17 11:40:00,464.17,464.19,463.6,464.18,26837.0,464.17,464.19,463.6,464.18,26837.0
2023-11-17 11:50:00,464.14,464.48,463.99,464.25,17937.0,464.14,464.48,463.99,464.25,17937.0
2023-11-17 12:00:00,464.21,464.41,463.81,464.03,24505.0,464.21,464.41,463.81,464.03,24505.0
2023-11-17 12:10:00,464.13,464.46,463.81,464.06,18009.0,464.13,464.46,463.81,464.06,18009.0
2023-11-17 12:20:00,464.06,464.38,463.82,463.94,10140.0,464.06,464.38,463.82,463.94,10140.0
2023-11-17 12:30:00,464.04,464.04,463.66,463.91,9824.0,464.04,464.04,463.66,463.91,9824.0
2023-11-17 12:40:00,463.77,465.2,463.72,465.0,29673.0,463.77,465.2,463.72,465.0,29673.0
2023-11-17 12:50:00,465.05,465.83,464.98,465.72,22363.0,465.05,465.83,464.98,465.72,22363.0
2023-11-17 13:00:00,465.72,466.11,465.33,465.6,22381.0,465.72,466.11,465.33,465.6,22381.0
2023-11-17 13:10:00,465.58,465.58,465.21,465.35,16072.0,465.58,465.58,465.21,465.35,16072.0
2023-11-17 13:20:00,465.33,465.83,465.29,465.42,18212.0,465.33,465.83,465.29,465.42,18212.0
2023-11-17 13:30:00,465.38,465.82,465.08,465.82,18768.0,465.38,465.82,465.08,465.82,18768.0
2023-11-17 13:40:00,465.82,465.91,465.29,465.44,12914.0,465.82,465.91,465.29,465.44,12914.0
2023-11-17 13:50:00,465.45,465.94,465.24,465.94,18638.0,465.45,465.94,465.24,465.94,18638.0
2023-11-17 14:00:00,465.94,466.99,465.9,466.87,26798.0,465.94,466.99,465.9,466.87,26798.0
2023-11-17 14:10:00,466.91,466.91,465.89,466.03,21507.0,466.91,466.91,465.89,466.03,21507.0
2023-11-17 14:20:00,466.03,466.16,465.35,465.5,14133.0,466.03,466.16,465.35,465.5,14133.0
2023-11-17 14:30:00,465.53,465.56,464.85,464.88,20578.0,465.53,465.56,464.85,464.88,20578.0
2023-11-17 14:40:00,464.85,465.03,464.31,464.9,33051.0,464.85,465.03,464.31,464.9,33051.0
2023-11-17 14:50:00,464.91,465.35,464.81,465.31,16370.0,464.91,465.35,464.81,465.31,16370.0
2023-11-17 15:00:00,465.38,465.71,465.17,465.71,15555.0,465.38,465.71,465.17,465.71,15555.0
2023-11-17 15:10:00,465.71,465.71,465.36,465.58,21144.0,465.71,465.71,465.36,465.58,21144.0
2023-11-17 15:20:00,465.58,465.98,465.18,465.61,31548.0,465.58,465.98,465.18,465.61,31548.0
2023-11-17 15:30:00,465.67,465.77,465.06,465.43,22965.0,465.67,465.77,465.06,465.43,22965.0
2023-11-17 15:40:00,465.43,466.27,465.33,465.82,45341.0,465.43,466.27,465.33,465.82,45341.0
2023-11-17 15:50:00,465.92,466.04,465.11,465.81,147899.0,465.92,466.04,465.11,465.81,147899.0
2023-11-20 09:30:00,465.4,470.5,465.4,467.76,170752.0,465.4,470.5,465.4,467.76,170752.0
2023-11-20 09:40:00,467.57,468.13,466.41,467.51,49896.0,467.57,468.13,466.41,467.51,49896.0
2023-11-20 09:50:00,467.67,469.0,467.43,468.4,46224.0,467.67,469.0,467.43,468.4,46224.0
2023-11-20 10:00:00,468.37,469.09,468.0,468.33,43077.0,468.37,469.09,468.0,468.33,43077.0
2023-11-20 10:10:00,468.27,468.89,467.46,468.02,36329.0,468.27,468.89,467.46,468.02,36329.0
2023-11-20 10:20:00,467.76,468.0,467.1,467.84,26028.0,467.76,468.0,467.1,467.84,26028.0
2023-11-20 10:30:00,467.96,468.64,467.66,468.4,34869.0,467.96,468.64,467.66,468.4,34869.0
2023-11-20 10:40:00,468.52,469.42,468.28,469.1,41734.0,468.52,469.42,468.28,469.1,41734.0
2023-11-20 10:50:00,469.06,471.04,468.77,470.66,102058.0,469.06,471.04,468.77,470.66,102058.0
2023-11-20 11:00:00,470.62,471.81,470.54,471.18,59414.0,470.62,471.81,470.54,471.18,59414.0
2023-11-20 11:10:00,471.18,471.25,470.58,470.59,23029.0,471.18,471.25,470.58,470.59,23029.0
2023-11-20 11:20:00,470.68,472.2,470.41,471.06,46340.0,470.68,472.2,470.41,471.06,46340.0
2023-11-20 11:30:00,471.29,471.8,471.16,471.37,24636.0,471.29,471.8,471.16,471.37,24636.0
2023-11-20 11:40:00,471.2,472.68,471.03,472.52,35067.0,471.2,472.68,471.03,472.52,35067.0
2023-11-20 11:50:00,472.48,473.08,472.28,472.32,47023.0,472.48,473.08,472.28,472.32,47023.0
2023-11-20 12:00:00,472.36,473.59,472.19,473.54,30106.0,472.36,473.59,472.19,473.54,30106.0
2023-11-20 12:10:00,473.59,474.0,473.34,473.6,34504.0,473.59,474.0,473.34,473.6,34504.0
2023-11-20 12:20:00,473.42,473.89,473.21,473.77,22254.0,473.42,473.89,473.21,473.77,22254.0
2023-11-20 12:30:00,473.53,474.5,473.2,474.24,36995.0,473.53,474.5,473.2,474.24,36995.0
2023-11-20 12:40:00,474.33,474.95,474.28,474.78,24209.0,474.33,474.95,474.28,474.78,24209.0
2023-11-20 12:50:00,474.78,474.85,474.22,474.85,30275.0,474.78,474.85,474.22,474.85,30275.0
2023-11-20 13:00:00,474.82,476.76,474.79,476.33,80234.0,474.82,476.76,474.79,476.33,80234.0
2023-11-20 13:10:00,476.49,476.66,475.67,476.14,25854.0,476.49,476.66,475.67,476.14,25854.0
2023-11-20 13:20:00,476.14,476.48,475.91,476.36,30642.0,476.14,476.48,475.91,476.36,30642.0
2023-11-20 13:30:00,476.44,476.53,475.71,475.71,55127.0,476.44,476.53,475.71,475.71,55127.0
2023-11-20 13:40:00,475.8,476.0,475.43,475.75,27214.0,475.8,476.0,475.43,475.75,27214.0
2023-11-20 13:50:00,475.66,476.2,475.44,475.84,17670.0,475.66,476.2,475.44,475.84,17670.0
2023-11-20 14:00:00,475.96,476.33,475.35,475.63,24627.0,475.96,476.33,475.35,475.63,24627.0
2023-11-20 14:10:00,475.48,475.55,474.83,474.89,44478.0,475.48,475.55,474.83,474.89,44478.0
2023-11-20 14:20:00,474.95,475.02,474.39,474.58,53176.0,474.95,475.02,474.39,474.58,53176.0
2023-11-20 14:30:00,474.5,474.59,474.0,474.14,39375.0,474.5,474.59,474.0,474.14,39375.0
2023-11-20 14:40:00,474.12,475.3,474.0,475.12,22546.0,474.12,475.3,474.0,475.12,22546.0
2023-11-20 14:50:00,475.02,475.14,474.57,474.96,21616.0,475.02,475.14,474.57,474.96,21616.0
2023-11-20 15:00:00,474.87,475.16,474.21,474.31,25085.0,474.87,475.16,474.21,474.31,25085.0
2023-11-20 15:10:00,474.32,475.0,474.19,474.58,31580.0,474.32,475.0,474.19,474.58,31580.0
2023-11-20 15:20:00,474.58,474.58,473.81,474.0,35378.0,474.58,474.58,473.81,474.0,35378.0
2023-11-20 15:30:00,474.04,474.88,474.04,474.48,51058.0,474.04,474.88,474.04,474.48,51058.0
2023-11-20 15:40:00,474.49,474.88,474.32,474.43,75038.0,474.49,474.88,474.32,474.43,75038.0
2023-11-20 15:50:00,474.42,474.7,474.04,474.57,142716.0,474.42,474.7,474.04,474.57,142716.0
2023-11-21 09:30:00,472.63,474.07,471.21,473.2,165935.0,472.63,474.07,471.21,473.2,165935.0
2023-11-21 09:40:00,473.1,473.4,471.61,472.13,50043.0,473.1,473.4,471.61,472.13,50043.0
2023-11-21 09:50:00,472.11,473.44,471.97,472.62,42565.0,472.11,473.44,471.97,472.62,42565.0
2023-11-21 10:00:00,472.58,474.39,472.04,474.27,59346.0,472.58,474.39,472.04,474.27,59346.0
2023-11-21 10:10:00,474.34,475.33,473.79,474.38,50842.0,474.34,475.33,473.79,474.38,50842.0
2023-11-21 10:20:00,474.49,474.69,473.0,473.58,34373.0,474.49,474.69,473.0,473.58,34373.0
2023-11-21 10:30:00,473.5,474.4,473.3,473.55,35675.0,473.5,474.4,473.3,473.55,35675.0
2023-11-21 10:40:00,473.54,475.4,473.45,475.4,41494.0,473.54,475.4,473.45,475.4,41494.0
2023-11-21 10:50:00,475.36,475.82,475.16,475.82,43924.0,475.36,475.82,475.16,475.82,43924.0
2023-11-21 11:00:00,475.66,475.7,474.71,475.34,30530.0,475.66,475.7,474.71,475.34,30530.0
2023-11-21 11:10:00,475.53,476.2,475.08,475.66,46391.0,475.53,476.2,475.08,475.66,46391.0
2023-11-21 11:20:00,475.74,476.63,475.44,476.23,33873.0,475.74,476.63,475.44,476.23,33873.0
2023-11-21 11:30:00,476.33,476.53,475.6,475.6,32892.0,476.33,476.53,475.6,475.6,32892.0
2023-11-21 11:40:00,475.69,476.0,475.32,475.6,27032.0,475.69,476.0,475.32,475.6,27032.0
2023-11-21 11:50:00,475.53,476.25,475.44,475.97,34405.0,475.53,476.25,475.44,475.97,34405.0
2023-11-21 12:00:00,475.91,476.5,475.88,476.0,32686.0,475.91,476.5,475.88,476.0,32686.0
2023-11-21 12:10:00,476.11,476.9,476.1,476.42,43095.0,476.11,476.9,476.1,476.42,43095.0
2023-11-21 12:20:00,476.63,476.71,475.58,475.71,27186.0,476.63,476.71,475.58,475.71,27186.0
2023-11-21 12:30:00,475.72,475.84,475.12,475.45,23750.0,475.72,475.84,475.12,475.45,23750.0
2023-11-21 12:40:00,475.44,475.91,475.37,475.7,25586.0,475.44,475.91,475.37,475.7,25586.0
2023-11-21 12:50:00,475.68,476.32,475.6,476.23,21013.0,475.68,476.32,475.6,476.23,21013.0
2023-11-21 13:00:00,476.2,476.9,476.03,476.56,20278.0,476.2,476.9,476.03,476.56,20278.0
2023-11-21 13:10:00,476.63,476.91,476.19,476.46,24144.0,476.63,476.91,476.19,476.46,24144.0
2023-11-21 13:20:00,476.42,476.49,475.76,476.11,26467.0,476.42,476.49,475.76,476.11,26467.0
2023-11-21 13:30:00,476.11,476.7,475.82,476.6,19245.0,476.11,476.7,475.82,476.6,19245.0
2023-11-21 13:40:00,476.52,476.81,475.7,475.89,28438.0,476.52,476.81,475.7,475.89,28438.0
2023-11-21 13:50:00,475.86,476.08,475.35,475.71,31305.0,475.86,476.08,475.35,475.71,31305.0
2023-11-21 14:00:00,475.71,475.93,475.26,475.45,16845.0,475.71,475.93,475.26,475.45,16845.0
2023-11-21 14:10:00,475.43,476.0,475.27,475.54,28112.0,475.43,476.0,475.27,475.54,28112.0
2023-11-21 14:20:00,475.58,476.08,475.45,475.69,22397.0,475.58,476.08,475.45,475.69,22397.0
2023-11-21 14:30:00,475.69,475.8,475.08,475.4,28282.0,475.69,475.8,475.08,475.4,28282.0
2023-11-21 14:40:00,475.46,475.91,475.39,475.76,21784.0,475.46,475.91,475.39,475.76,21784.0
2023-11-21 14:50:00,475.72,476.2,475.36,476.14,23859.0,475.72,476.2,475.36,476.14,23859.0
2023-11-21 15:00:00,476.15,477.02,476.11,476.57,41908.0,476.15,477.02,476.11,476.57,41908.0
2023-11-21 15:10:00,476.55,476.7,476.15,476.3,31045.0,476.55,476.7,476.15,476.3,31045.0
2023-11-21 15:20:00,476.33,476.41,475.69,475.69,39918.0,476.33,476.41,475.69,475.69,39918.0
2023-11-21 15:30:00,475.65,475.73,475.28,475.63,48133.0,475.65,475.73,475.28,475.63,48133.0
2023-11-21 15:40:00,475.71,475.71,475.15,475.2,58715.0,475.71,475.71,475.15,475.2,58715.0
2023-11-21 15:50:00,475.29,475.51,474.75,475.02,174945.0,475.29,475.51,474.75,475.02,174945.0
2023-11-22 09:30:00,476.8,481.5,476.56,480.62,188195.0,476.8,481.5,476.56,480.62,188195.0
2023-11-22 09:40:00,480.62,482.56,480.3,482.38,77491.0,480.62,482.56,480.3,482.38,77491.0
2023-11-22 09:50:00,482.43,482.7,479.58,480.55,99464.0,482.43,482.7,479.58,480.55,99464.0
2023-11-22 10:00:00,480.56,480.59,477.81,478.36,45604.0,480.56,480.59,477.81,478.36,45604.0
2023-11-22 10:10:00,478.49,479.81,478.33,479.47,45311.0,478.49,479.81,478.33,479.47,45311.0
2023-11-22 10:20:00,479.46,481.0,479.46,480.3,33464.0,479.46,481.0,479.46,480.3,33464.0
2023-11-22 10:30:00,480.29,481.5,480.25,481.22,39577.0,480.29,481.5,480.25,481.22,39577.0
2023-11-22 10:40:00,481.1,481.93,481.09,481.67,32930.0,481.1,481.93,481.09,481.67,32930.0
2023-11-22 10:50:00,481.81,481.82,480.34,480.61,29236.0,481.81,481.82,480.34,480.61,29236.0
2023-11-22 11:00:00,480.49,480.76,479.85,480.07,35902.0,480.49,480.76,479.85,480.07,35902.0
2023-11-22 11:10:00,480.09,480.15,478.77,479.12,26325.0,480.09,480.15,478.77,479.12,26325.0
2023-11-22 11:20:00,479.17,479.17,478.73,478.95,30505.0,479.17,479.17,478.73,478.95,30505.0
2023-11-22 11:30:00,479.02,479.97,478.91,479.61,24318.0,479.02,479.97,478.91,479.61,24318.0
2023-11-22 11:40:00,479.58,480.97,479.51,480.81,32883.0,479.58,480.97,479.51,480.81,32883.0
2023-11-22 11:50:00,480.7,481.15,480.2,480.97,27013.0,480.7,481.15,480.2,480.97,27013.0
2023-11-22 12:00:00,480.98,481.05,480.0,480.38,46762.0,480.98,481.05,480.0,480.38,46762.0
2023-11-22 12:10:00,480.51,480.77,479.59,479.93,20185.0,480.51,480.77,479.59,479.93,20185.0
2023-11-22 12:20:00,479.98,479.98,479.04,479.13,10513.0,479.98,479.98,479.04,479.13,10513.0
2023-11-22 12:30:00,479.02,479.51,478.89,479.27,15367.0,479.02,479.51,478.89,479.27,15367.0
2023-11-22 12:40:00,479.33,479.34,478.5,478.71,16915.0,479.33,479.34,478.5,478.71,16915.0
2023-11-22 12:50:00,478.73,478.81,478.02,478.66,35411.0,478.73,478.81,478.02,478.66,35411.0
2023-11-22 13:00:00,478.7,478.79,478.11,478.5,26536.0,478.7,478.79,478.11,478.5,26536.0
2023-11-22 13:10:00,478.35,478.66,478.18,478.52,20228.0,478.35,478.66,478.18,478.52,20228.0
2023-11-22 13:20:00,478.46,478.98,478.43,478.86,19769.0,478.46,478.98,478.43,478.86,19769.0
2023-11-22 13:30:00,478.77,479.17,478.62,478.71,27530.0,478.77,479.17,478.62,478.71,27530.0
2023-11-22 13:40:00,478.67,478.77,478.28,478.62,21118.0,478.67,478.77,478.28,478.62,21118.0
2023-11-22 13:50:00,478.66,479.05,478.6,478.69,15296.0,478.66,479.05,478.6,478.69,15296.0
2023-11-22 14:00:00,478.89,479.21,478.65,479.0,26856.0,478.89,479.21,478.65,479.0,26856.0
2023-11-22 14:10:00,479.01,479.03,478.32,478.63,28998.0,479.01,479.03,478.32,478.63,28998.0
2023-11-22 14:20:00,478.53,478.57,478.19,478.35,40516.0,478.53,478.57,478.19,478.35,40516.0
2023-11-22 14:30:00,478.32,478.35,476.76,477.03,54807.0,478.32,478.35,476.76,477.03,54807.0
2023-11-22 14:40:00,476.9,477.72,476.76,477.38,32395.0,476.9,477.72,476.76,477.38,32395.0
2023-11-22 14:50:00,477.48,478.05,477.34,477.87,23407.0,477.48,478.05,477.34,477.87,23407.0
2023-11-22 15:00:00,477.86,478.19,477.4,477.82,20298.0,477.86,478.19,477.4,477.82,20298.0
2023-11-22 15:10:00,477.94,478.1,477.74,477.89,24601.0,477.94,478.1,477.74,477.89,24601.0
2023-11-22 15:20:00,477.99,478.04,477.6,478.0,20280.0,477.99,478.04,477.6,478.0,20280.0
2023-11-22 15:30:00,477.97,478.08,477.68,477.96,29359.0,477.97,478.08,477.68,477.96,29359.0
2023-11-22 15:40:00,478.03,478.17,477.52,477.62,31552.0,478.03,478.17,477.52,477.62,31552.0
2023-11-22 15:50:00,477.74,478.3,477.37,478.04,117676.0,477.74,478.3,477.37,478.04,117676.0
2023-11-24 09:30:00,477.41,480.27,475.2,477.66,103194.0,477.41,480.27,475.2,477.66,103194.0
2023-11-24 09:40:00,477.5,479.15,477.09,478.35,38915.0,477.5,479.15,477.09,478.35,38915.0
2023-11-24 09:50:00,478.42,478.81,477.51,478.49,26596.0,478.42,478.81,477.51,478.49,26596.0
2023-11-24 10:00:00,478.46,479.89,478.45,479.39,56182.0,478.46,479.89,478.45,479.39,56182.0
2023-11-24 10:10:00,479.44,480.1,478.95,479.17,39314.0,479.44,480.1,478.95,479.17,39314.0
2023-11-24 10:20:00,479.06,479.74,478.91,479.41,33182.0,479.06,479.74,478.91,479.41,33182.0
2023-11-24 10:30:00,479.26,479.57,478.64,479.5,25701.0,479.26,479.57,478.64,479.5,25701.0
2023-11-24 10:40:00,479.5,480.4,479.1,479.1,28486.0,479.5,480.4,479.1,479.1,28486.0
2023-11-24 10:50:00,479.12,479.12,478.06,478.83,18160.0,479.12,479.12,478.06,478.83,18160.0
2023-11-24 11:00:00,478.83,479.7,478.65,479.09,27826.0,478.83,479.7,478.65,479.09,27826.0
2023-11-24 11:10:00,479.07,479.2,478.51,478.79,16134.0,479.07,479.2,478.51,478.79,16134.0
2023-11-24 11:20:00,478.75,478.98,478.41,478.77,11361.0,478.75,478.98,478.41,478.77,11361.0
2023-11-24 11:30:00,478.87,478.91,478.3,478.38,15946.0,478.87,478.91,478.3,478.38,15946.0
2023-11-24 11:40:00,478.35,478.91,478.25,478.7,19508.0,478.35,478.91,478.25,478.7,19508.0
2023-11-24 11:50:00,478.74,479.79,478.69,479.63,20921.0,478.74,479.79,478.69,479.63,20921.0
2023-11-24 12:00:00,479.55,479.87,479.34,479.77,20565.0,479.55,479.87,479.34,479.77,20565.0
2023-11-24 12:10:00,479.77,479.92,479.29,479.59,41043.0,479.77,479.92,479.29,479.59,41043.0
2023-11-24 12:20:00,479.59,479.94,478.98,479.57,11914.0,479.59,479.94,478.98,479.57,11914.0
2023-11-24 12:30:00,479.65,479.74,479.21,479.3,14499.0,479.65,479.74,479.21,479.3,14499.0
2023-11-24 12:40:00,479.27,479.4,478.94,479.03,22850.0,479.27,479.4,478.94,479.03,22850.0
2023-11-24 12:50:00,478.84,479.72,478.7,479.45,69623.0,478.84,479.72,478.7,479.45,69623.0
2023-11-27 09:30:00,479.03,482.0,475.35,477.89,186275.0,479.03,482.0,475.35,477.89,186275.0
2023-11-27 09:40:00,477.77,478.97,477.38,477.67,52205.0,477.77,478.97,477.38,477.67,52205.0
2023-11-27 09:50:00,477.85,479.87,476.45,479.7,44850.0,477.85,479.87,476.45,479.7,44850.0
2023-11-27 10:00:00,479.64,480.48,477.83,480.48,62064.0,479.64,480.48,477.83,480.48,62064.0
2023-11-27 10:10:00,480.34,480.77,479.1,479.16,33165.0,480.34,480.77,479.1,479.16,33165.0
2023-11-27 10:20:00,479.27,479.72,478.75,479.6,31614.0,479.27,479.72,478.75,479.6,31614.0
2023-11-27 10:30:00,479.62,481.08,479.6,480.6,35283.0,479.62,481.08,479.6,480.6,35283.0
2023-11-27 10:40:00,480.6,481.1,480.16,480.34,38220.0,480.6,481.1,480.16,480.34,38220.0
2023-11-27 10:50:00,480.27,480.39,479.79,479.8,27015.0,480.27,480.39,479.79,479.8,27015.0
2023-11-27 11:00:00,479.71,479.77,478.69,478.95,38472.0,479.71,479.77,478.69,478.95,38472.0
2023-11-27 11:10:00,478.97,479.11,478.19,478.2,34786.0,478.97,479.11,478.19,478.2,34786.0
2023-11-27 11:20:00,478.15,479.21,478.13,479.18,25768.0,478.15,479.21,478.13,479.18,25768.0
2023-11-27 11:30:00,479.29,479.89,478.63,479.27,22627.0,479.29,479.89,478.63,479.27,22627.0
2023-11-27 11:40:00,479.39,479.72,478.52,478.85,23584.0,479.39,479.72,478.52,478.85,23584.0
2023-11-27 11:50:00,478.75,479.41,478.62,479.26,23526.0,478.75,479.41,478.62,479.26,23526.0
2023-11-27 12:00:00,479.21,479.49,478.99,479.22,24013.0,479.21,479.49,478.99,479.22,24013.0
2023-11-27 12:10:00,479.18,479.73,478.83,479.2,33196.0,479.18,479.73,478.83,479.2,33196.0
2023-11-27 12:20:00,479.31,479.31,478.82,479.14,27368.0,479.31,479.31,478.82,479.14,27368.0
2023-11-27 12:30:00,479.13,479.33,478.86,479.15,16015.0,479.13,479.33,478.86,479.15,16015.0
2023-11-27 12:40:00,479.17,479.57,479.08,479.34,15631.0,479.17,479.57,479.08,479.34,15631.0
2023-11-27 12:50:00,479.35,479.56,479.04,479.15,21676.0,479.35,479.56,479.04,479.15,21676.0
2023-11-27 13:00:00,479.24,479.91,479.03,479.75,21515.0,479.24,479.91,479.03,479.75,21515.0
2023-11-27 13:10:00,479.77,479.96,479.33,479.34,16555.0,479.77,479.96,479.33,479.34,16555.0
2023-11-27 13:20:00,479.27,479.33,478.49,479.04,20318.0,479.27,479.33,478.49,479.04,20318.0
2023-11-27 13:30:00,479.09,479.37,478.86,478.88,14418.0,479.09,479.37,478.86,478.88,14418.0
2023-11-27 13:40:00,478.88,479.41,478.76,479.04,12566.0,478.88,479.41,478.76,479.04,12566.0
2023-11-27 13:50:00,479.03,479.34,478.88,479.1,8751.0,479.03,479.34,478.88,479.1,8751.0
2023-11-27 14:00:00,479.16,479.57,478.8,479.41,17959.0,479.16,479.57,478.8,479.41,17959.0
2023-11-27 14:10:00,479.46,479.55,478.81,478.97,9912.0,479.46,479.55,478.81,478.97,9912.0
2023-11-27 14:20:00,478.81,479.19,478.29,478.62,22369.0,478.81,479.19,478.29,478.62,22369.0
2023-11-27 14:30:00,478.62,478.67,477.66,477.66,21936.0,478.62,478.67,477.66,477.66,21936.0
2023-11-27 14:40:00,477.67,477.7,476.73,477.25,35984.0,477.67,477.7,476.73,477.25,35984.0
2023-11-27 14:50:00,477.18,478.2,477.11,478.19,20943.0,477.18,478.2,477.11,478.19,20943.0
2023-11-27 15:00:00,478.04,478.7,477.94,478.29,26050.0,478.04,478.7,477.94,478.29,26050.0
2023-11-27 15:10:00,478.36,479.34,478.29,479.2,23084.0,478.36,479.34,478.29,479.2,23084.0
2023-11-27 15:20:00,479.33,479.83,479.28,479.69,27794.0,479.33,479.83,479.28,479.69,27794.0
2023-11-27 15:30:00,479.69,480.23,479.69,480.02,32983.0,479.69,480.23,479.69,480.02,32983.0
2023-11-27 15:40:00,480.07,480.15,479.42,479.67,45313.0,480.07,480.15,479.42,479.67,45313.0
2023-11-27 15:50:00,479.77,480.29,478.88,479.18,188575.0,479.77,480.29,478.88,479.18,188575.0
2023-11-28 09:30:00,478.11,480.5,477.19,478.71,94100.0,478.11,480.5,477.19,478.71,94100.0
2023-11-28 09:40:00,478.6,478.62,477.31,478.07,25087.0,478.6,478.62,477.31,478.07,25087.0
2023-11-28 09:50:00,478.23,478.27,476.75,477.81,44858.0,478.23,478.27,476.75,477.81,44858.0
2023-11-28 10:00:00,477.81,478.44,477.12,477.19,32099.0,477.81,478.44,477.12,477.19,32099.0
2023-11-28 10:10:00,477.34,477.56,476.56,477.41,39387.0,477.34,477.56,476.56,477.41,39387.0
2023-11-28 10:20:00,477.32,478.18,477.21,478.04,43011.0,477.32,478.18,477.21,478.04,43011.0
2023-11-28 10:30:00,477.85,478.63,477.39,478.6,39842.0,477.85,478.63,477.39,478.6,39842.0
2023-11-28 10:40:00,478.61,479.49,478.6,478.84,50023.0,478.61,479.49,478.6,478.84,50023.0
2023-11-28 10:50:00,478.83,478.98,477.54,477.74,22989.0,478.83,478.98,477.54,477.74,22989.0
2023-11-28 11:00:00,477.77,477.8,476.89,477.02,41464.0,477.77,477.8,476.89,477.02,41464.0
2023-11-28 11:10:00,476.81,477.3,476.33,476.93,60250.0,476.81,477.3,476.33,476.93,60250.0
2023-11-28 11:20:00,477.03,477.49,476.75,476.96,44758.0,477.03,477.49,476.75,476.96,44758.0
2023-11-28 11:30:00,476.97,477.6,476.93,477.45,31951.0,476.97,477.6,476.93,477.45,31951.0
2023-11-28 11:40:00,477.39,477.52,476.83,477.07,21361.0,477.39,477.52,476.83,477.07,21361.0
2023-11-28 11:50:00,477.09,477.31,476.81,477.31,23913.0,477.09,477.31,476.81,477.31,23913.0
2023-11-28 12:00:00,477.31,477.39,476.88,477.23,37616.0,477.31,477.39,476.88,477.23,37616.0
2023-11-28 12:10:00,477.28,477.65,476.98,477.53,24985.0,477.28,477.65,476.98,477.53,24985.0
2023-11-28 12:20:00,477.51,477.71,477.27,477.4,14988.0,477.51,477.71,477.27,477.4,14988.0
2023-11-28 12:30:00,477.47,477.96,476.74,477.76,26798.0,477.47,477.96,476.74,477.76,26798.0
2023-11-28 12:40:00,477.82,478.41,477.52,478.02,31592.0,477.82,478.41,477.52,478.02,31592.0
2023-11-28 12:50:00,477.92,478.03,477.51,477.54,31814.0,477.92,478.03,477.51,477.54,31814.0
2023-11-28 13:00:00,477.53,477.65,476.61,477.01,26076.0,477.53,477.65,476.61,477.01,26076.0
2023-11-28 13:10:00,476.94,477.0,476.15,476.77,22091.0,476.94,477.0,476.15,476.77,22091.0
2023-11-28 13:20:00,476.87,477.84,476.8,477.68,19362.0,476.87,477.84,476.8,477.68,19362.0
2023-11-28 13:30:00,477.75,478.18,477.49,477.93,14851.0,477.75,478.18,477.49,477.93,14851.0
2023-11-28 13:40:00,478.0,478.08,477.32,477.32,25719.0,478.0,478.08,477.32,477.32,25719.0
2023-11-28 13:50:00,477.29,478.06,477.17,477.35,15368.0,477.29,478.06,477.17,477.35,15368.0
2023-11-28 14:00:00,477.17,477.56,476.5,476.61,34477.0,477.17,477.56,476.5,476.61,34477.0
2023-11-28 14:10:00,476.7,476.9,475.95,476.44,27471.0,476.7,476.9,475.95,476.44,27471.0
2023-11-28 14:20:00,476.42,476.95,476.31,476.34,28475.0,476.42,476.95,476.31,476.34,28475.0
2023-11-28 14:30:00,476.33,477.0,476.06,476.66,43620.0,476.33,477.0,476.06,476.66,43620.0
2023-11-28 14:40:00,476.69,477.79,476.65,477.78,29686.0,476.69,477.79,476.65,477.78,29686.0
2023-11-28 14:50:00,477.65,478.02,477.51,477.77,27609.0,477.65,478.02,477.51,477.77,27609.0
2023-11-28 15:00:00,477.84,478.07,477.72,477.96,17060.0,477.84,478.07,477.72,477.96,17060.0
2023-11-28 15:10:00,478.02,478.29,477.8,477.97,26321.0,478.02,478.29,477.8,477.97,26321.0
2023-11-28 15:20:00,477.83,477.95,477.12,477.33,27828.0,477.83,477.95,477.12,477.33,27828.0
2023-11-28 15:30:00,477.38,478.49,477.37,478.49,27051.0,477.38,478.49,477.37,478.49,27051.0
2023-11-28 15:40:00,478.45,479.01,478.32,478.82,40702.0,478.45,479.01,478.32,478.82,40702.0
2023-11-28 15:50:00,478.98,479.45,478.76,478.98,155414.0,478.98,479.45,478.76,478.98,155414.0
2023-11-29 09:30:00,479.59,479.59,475.66,478.16,148111.0,479.59,479.59,475.66,478.16,148111.0
2023-11-29 09:40:00,478.0,479.33,477.95,478.89,62997.0,478.0,479.33,477.95,478.89,62997.0
2023-11-29 09:50:00,478.94,478.94,478.15,478.38,62305.0,478.94,478.94,478.15,478.38,62305.0
2023-11-29 10:00:00,478.46,478.94,476.31,476.69,64110.0,478.46,478.94,476.31,476.69,64110.0
2023-11-29 10:10:00,476.72,476.76,475.38,475.7,58078.0,476.72,476.76,475.38,475.7,58078.0
2023-11-29 10:20:00,475.63,476.11,474.49,475.1,68354.0,475.63,476.11,474.49,475.1,68354.0
2023-11-29 10:30:00,475.18,475.68,474.78,475.35,34641.0,475.18,475.68,474.78,475.35,34641.0
2023-11-29 10:40:00,475.46,475.71,475.08,475.5,30012.0,475.46,475.71,475.08,475.5,30012.0
2023-11-29 10:50:00,475.63,477.25,475.63,477.05,63338.0,475.63,477.25,475.63,477.05,63338.0
2023-11-29 11:00:00,477.04,477.41,476.75,477.41,24674.0,477.04,477.41,476.75,477.41,24674.0
2023-11-29 11:10:00,477.02,477.3,476.07,476.34,31871.0,477.02,477.3,476.07,476.34,31871.0
2023-11-29 11:20:00,476.12,476.19,475.53,475.58,21437.0,476.12,476.19,475.53,475.58,21437.0
2023-11-29 11:30:00,475.58,476.36,475.24,476.13,20627.0,475.58,476.36,475.24,476.13,20627.0
2023-11-29 11:40:00,476.13,476.4,476.09,476.25,23084.0,476.13,476.4,476.09,476.25,23084.0
2023-11-29 11:50:00,476.22,476.99,475.88,476.85,33356.0,476.22,476.99,475.88,476.85,33356.0
2023-11-29 12:00:00,476.96,477.13,476.44,476.83,23631.0,476.96,477.13,476.44,476.83,23631.0
2023-11-29 12:10:00,477.0,478.2,476.86,477.73,45785.0,477.0,478.2,476.86,477.73,45785.0
2023-11-29 12:20:00,477.76,478.3,477.22,478.29,32605.0,477.76,478.3,477.22,478.29,32605.0
2023-11-29 12:30:00,478.23,479.29,478.23,479.1,46335.0,478.23,479.29,478.23,479.1,46335.0
2023-11-29 12:40:00,479.1,480.0,479.0,479.91,58498.0,479.1,480.0,479.0,479.91,58498.0
2023-11-29 12:50:00,479.9,480.81,479.83,480.44,42539.0,479.9,480.81,479.83,480.44,42539.0
2023-11-29 13:00:00,480.52,480.99,480.16,480.5,32067.0,480.52,480.99,480.16,480.5,32067.0
2023-11-29 13:10:00,480.54,480.54,479.61,479.64,21185.0,480.54,480.54,479.61,479.64,21185.0
2023-11-29 13:20:00,479.61,479.93,479.51,479.81,13701.0,479.61,479.93,479.51,479.81,13701.0
2023-11-29 13:30:00,479.83,479.93,478.86,479.8,23329.0,479.83,479.93,478.86,479.8,23329.0
2023-11-29 13:40:00,479.77,479.88,479.29,479.64,17284.0,479.77,479.88,479.29,479.64,17284.0
2023-11-29 13:50:00,479.59,479.68,479.25,479.42,15053.0,479.59,479.68,479.25,479.42,15053.0
2023-11-29 14:00:00,479.42,479.42,478.66,478.89,20005.0,479.42,479.42,478.66,478.89,20005.0
2023-11-29 14:10:00,478.89,479.69,478.8,479.39,14896.0,478.89,479.69,478.8,479.39,14896.0
2023-11-29 14:20:00,479.31,479.65,478.83,479.0,13457.0,479.31,479.65,478.83,479.0,13457.0
2023-11-29 14:30:00,478.94,478.95,478.22,478.36,16239.0,478.94,478.95,478.22,478.36,16239.0
2023-11-29 14:40:00,478.36,479.11,478.36,478.87,10315.0,478.36,479.11,478.36,478.87,10315.0
2023-11-29 14:50:00,478.82,478.98,478.49,478.73,16469.0,478.82,478.98,478.49,478.73,16469.0
2023-11-29 15:00:00,478.85,479.38,478.73,479.08,20419.0,478.85,479.38,478.73,479.08,20419.0
2023-11-29 15:10:00,479.03,479.03,477.31,477.75,28647.0,479.03,479.03,477.31,477.75,28647.0
2023-11-29 15:20:00,477.75,477.99,477.32,477.32,19453.0,477.75,477.99,477.32,477.32,19453.0
2023-11-29 15:30:00,477.3,477.53,477.01,477.29,32817.0,477.3,477.53,477.01,477.29,32817.0
2023-11-29 15:40:00,477.27,477.67,477.07,477.64,31164.0,477.27,477.67,477.07,477.64,31164.0
2023-11-29 15:50:00,477.52,477.64,476.65,477.18,101518.0,477.52,477.64,476.65,477.18,101518.0
2023-11-30 09:30:00,475.45,476.87,475.15,476.05,107976.0,475.45,476.87,475.15,476.05,107976.0
2023-11-30 09:40:00,475.91,477.18,475.2,476.93,56722.0,475.91,477.18,475.2,476.93,56722.0
2023-11-30 09:50:00,477.02,478.6,477.02,477.71,84398.0,477.02,478.6,477.02,477.71,84398.0
2023-11-30 10:00:00,477.7,478.0,475.1,475.25,60256.0,477.7,478.0,475.1,475.25,60256.0
2023-11-30 10:10:00,475.14,476.49,474.58,476.0,45816.0,475.14,476.49,474.58,476.0,45816.0
2023-11-30 10:20:00,475.98,476.06,474.18,474.19,36900.0,475.98,476.06,474.18,474.19,36900.0
2023-11-30 10:30:00,474.19,474.99,473.43,473.9,42161.0,474.19,474.99,473.43,473.9,42161.0
2023-11-30 10:40:00,473.84,473.97,472.54,472.74,35938.0,473.84,473.97,472.54,472.74,35938.0
2023-11-30 10:50:00,472.8,472.92,472.02,472.63,75396.0,472.8,472.92,472.02,472.63,75396.0
2023-11-30 11:00:00,472.56,472.99,471.7,471.73,45568.0,472.56,472.99,471.7,471.73,45568.0
2023-11-30 11:10:00,471.7,472.64,471.22,472.59,39253.0,471.7,472.64,471.22,472.59,39253.0
2023-11-30 11:20:00,472.61,473.31,472.23,473.06,19902.0,472.61,473.31,472.23,473.06,19902.0
2023-11-30 11:30:00,472.89,473.6,472.58,473.35,16762.0,472.89,473.6,472.58,473.35,16762.0
2023-11-30 11:40:00,473.23,473.8,472.85,472.91,15552.0,473.23,473.8,472.85,472.91,15552.0
2023-11-30 11:50:00,472.97,473.43,472.09,472.1,20830.0,472.97,473.43,472.09,472.1,20830.0
2023-11-30 12:00:00,472.08,473.53,471.9,473.2,23916.0,472.08,473.53,471.9,473.2,23916.0
2023-11-30 12:10:00,473.2,474.18,473.0,473.48,15906.0,473.2,474.18,473.0,473.48,15906.0
2023-11-30 12:20:00,473.2,473.62,473.13,473.26,8118.0,473.2,473.62,473.13,473.26,8118.0
2023-11-30 12:30:00,473.15,473.98,473.13,473.27,13921.0,473.15,473.98,473.13,473.27,13921.0
2023-11-30 12:40:00,473.32,474.25,473.3,474.09,13914.0,473.32,474.25,473.3,474.09,13914.0
2023-11-30 12:50:00,474.01,474.11,473.1,473.16,13080.0,474.01,474.11,473.1,473.16,13080.0
2023-11-30 13:00:00,473.04,473.18,472.2,472.21,10602.0,473.04,473.18,472.2,472.21,10602.0
2023-11-30 13:10:00,472.19,472.34,471.71,472.17,12829.0,472.19,472.34,471.71,472.17,12829.0
2023-11-30 13:20:00,472.16,472.29,471.72,471.72,13775.0,472.16,472.29,471.72,471.72,13775.0
2023-11-30 13:30:00,471.72,472.21,471.27,471.83,20407.0,471.72,472.21,471.27,471.83,20407.0
2023-11-30 13:40:00,471.79,471.86,471.5,471.69,12928.0,471.79,471.86,471.5,471.69,12928.0
2023-11-30 13:50:00,471.68,472.15,471.37,472.14,17976.0,471.68,472.15,471.37,472.14,17976.0
2023-11-30 14:00:00,472.27,472.8,472.24,472.78,17447.0,472.27,472.8,472.24,472.78,17447.0
2023-11-30 14:10:00,472.84,473.34,472.74,472.94,18147.0,472.84,473.34,472.74,472.94,18147.0
2023-11-30 14:20:00,472.94,473.08,472.44,472.51,12954.0,472.94,473.08,472.44,472.51,12954.0
2023-11-30 14:30:00,472.43,472.79,472.35,472.71,13979.0,472.43,472.79,472.35,472.71,13979.0
2023-11-30 14:40:00,472.73,473.48,472.73,473.0,18684.0,472.73,473.48,472.73,473.0,18684.0
2023-11-30 14:50:00,473.13,473.45,472.84,472.9,25304.0,473.13,473.45,472.84,472.9,25304.0
2023-11-30 15:00:00,472.96,473.02,471.71,471.71,25820.0,472.96,473.02,471.71,471.71,25820.0
2023-11-30 15:10:00,471.59,471.81,470.91,471.33,43752.0,471.59,471.81,470.91,471.33,43752.0
2023-11-30 15:20:00,471.5,471.7,470.46,471.03,47190.0,471.5,471.7,470.46,471.03,47190.0
2023-11-30 15:30:00,470.94,471.03,470.42,471.0,44118.0,470.94,471.03,470.42,471.0,44118.0
2023-11-30 15:40:00,471.01,472.73,470.9,472.36,54447.0,471.01,472.73,470.9,472.36,54447.0
2023-11-30 15:50:00,472.6,474.92,472.6,474.05,234212.0,472.6,474.92,472.6,474.05,234212.0
2023-12-01 09:30:00,473.96,475.23,471.0,471.0,107249.0,473.96,475.23,471.0,471.0,107249.0
2023-12-01 09:40:00,471.06,471.97,470.49,470.72,87690.0,471.06,471.97,470.49,470.72,87690.0
2023-12-01 09:50:00,470.84,472.43,469.77,471.93,73020.0,470.84,472.43,469.77,471.93,73020.0
2023-12-01 10:00:00,472.51,473.42,470.77,471.85,48317.0,472.51,473.42,470.77,471.85,48317.0
2023-12-01 10:10:00,471.77,472.19,471.0,471.87,29431.0,471.77,472.19,471.0,471.87,29431.0
2023-12-01 10:20:00,471.9,472.62,471.2,471.2,29503.0,471.9,472.62,471.2,471.2,29503.0
2023-12-01 10:30:00,471.24,471.99,470.71,471.07,38304.0,471.24,471.99,470.71,471.07,38304.0
2023-12-01 10:40:00,471.29,471.32,469.35,469.75,35460.0,471.29,471.32,469.35,469.75,35460.0
2023-12-01 10:50:00,469.77,470.41,469.15,469.17,42122.0,469.77,470.41,469.15,469.17,42122.0
2023-12-01 11:00:00,469.17,471.16,468.07,470.83,50628.0,469.17,471.16,468.07,470.83,50628.0
2023-12-01 11:10:00,470.82,471.89,470.48,470.51,57477.0,470.82,471.89,470.48,470.51,57477.0
2023-12-01 11:20:00,470.72,470.72,468.94,469.85,44091.0,470.72,470.72,468.94,469.85,44091.0
2023-12-01 11:30:00,469.88,469.88,468.17,468.17,40868.0,469.88,469.88,468.17,468.17,40868.0
2023-12-01 11:40:00,468.13,469.71,467.72,469.67,60928.0,468.13,469.71,467.72,469.67,60928.0
2023-12-01 11:50:00,469.61,470.94,469.4,470.26,38064.0,469.61,470.94,469.4,470.26,38064.0
2023-12-01 12:00:00,470.36,470.7,469.68,469.74,50900.0,470.36,470.7,469.68,469.74,50900.0
2023-12-01 12:10:00,469.74,470.7,469.41,469.56,32354.0,469.74,470.7,469.41,469.56,32354.0
2023-12-01 12:20:00,469.56,470.25,469.42,470.22,59121.0,469.56,470.25,469.42,470.22,59121.0
2023-12-01 12:30:00,470.2,470.35,469.63,469.79,21214.0,470.2,470.35,469.63,469.79,21214.0
2023-12-01 12:40:00,469.76,470.36,469.6,469.74,23296.0,469.76,470.36,469.6,469.74,23296.0
2023-12-01 12:50:00,469.68,469.95,469.18,469.29,43254.0,469.68,469.95,469.18,469.29,43254.0
2023-12-01 13:00:00,469.31,469.99,469.18,469.62,32230.0,469.31,469.99,469.18,469.62,32230.0
2023-12-01 13:10:00,469.68,469.93,469.05,469.35,24196.0,469.68,469.93,469.05,469.35,24196.0
2023-12-01 13:20:00,469.36,469.92,468.89,468.95,38802.0,469.36,469.92,468.89,468.95,38802.0
2023-12-01 13:30:00,468.99,469.18,467.23,467.52,58312.0,468.99,469.18,467.23,467.52,58312.0
2023-12-01 13:40:00,467.41,467.61,466.58,466.65,59427.0,467.41,467.61,466.58,466.65,59427.0
2023-12-01 13:50:00,466.68,466.91,465.95,465.97,75255.0,466.68,466.91,465.95,465.97,75255.0
2023-12-01 14:00:00,466.05,466.06,465.04,465.38,77227.0,466.05,466.06,465.04,465.38,77227.0
2023-12-01 14:10:00,465.36,465.91,464.88,464.93,51291.0,465.36,465.91,464.88,464.93,51291.0
2023-12-01 14:20:00,464.9,466.74,464.6,466.19,64095.0,464.9,466.74,464.6,466.19,64095.0
2023-12-01 14:30:00,466.19,466.57,465.61,465.85,41574.0,466.19,466.57,465.61,465.85,41574.0
2023-12-01 14:40:00,465.79,466.1,465.22,466.02,41445.0,465.79,466.1,465.22,466.02,41445.0
2023-12-01 14:50:00,465.97,466.08,465.24,466.05,37323.0,465.97,466.08,465.24,466.05,37323.0
2023-12-01 15:00:00,465.96,466.2,465.09,465.88,38954.0,465.96,466.2,465.09,465.88,38954.0
2023-12-01 15:10:00,465.81,466.13,465.38,465.92,43475.0,465.81,466.13,465.38,465.92,43475.0
2023-12-01 15:20:00,465.92,467.06,465.84,467.0,43614.0,465.92,467.06,465.84,467.0,43614.0
2023-12-01 15:30:00,467.0,467.0,466.13,466.22,59522.0,467.0,467.0,466.13,466.22,59522.0
2023-12-01 15:40:00,466.27,466.9,465.83,466.9,82084.0,466.27,466.9,465.83,466.9,82084.0
2023-12-01 15:50:00,466.78,466.8,465.19,465.75,221312.0,466.78,466.8,465.19,465.75,221312.0
2023-12-04 09:30:00,461.03,461.2,457.79,458.77,212366.0,461.03,461.2,457.79,458.77,212366.0
2023-12-04 09:40:00,458.51,459.31,456.42,458.5,120667.0,458.51,459.31,456.42,458.5,120667.0
2023-12-04 09:50:00,458.44,458.83,457.01,458.5,73759.0,458.44,458.83,457.01,458.5,73759.0
2023-12-04 10:00:00,458.49,459.77,457.82,457.92,101098.0,458.49,459.77,457.82,457.92,101098.0
2023-12-04 10:10:00,457.79,458.02,454.67,455.11,70517.0,457.79,458.02,454.67,455.11,70517.0
2023-12-04 10:20:00,455.06,455.27,452.59,453.03,100977.0,455.06,455.27,452.59,453.03,100977.0
2023-12-04 10:30:00,452.98,453.45,452.11,452.43,54980.0,452.98,453.45,452.11,452.43,54980.0
2023-12-04 10:40:00,452.5,453.57,452.25,453.27,55677.0,452.5,453.57,452.25,453.27,55677.0
2023-12-04 10:50:00,453.3,453.83,452.38,452.97,55924.0,453.3,453.83,452.38,452.97,55924.0
2023-12-04 11:00:00,452.94,453.23,452.01,453.01,37602.0,452.94,453.23,452.01,453.01,37602.0
2023-12-04 11:10:00,453.08,453.15,452.24,452.29,53995.0,453.08,453.15,452.24,452.29,53995.0
2023-12-04 11:20:00,452.23,453.31,451.59,453.16,103132.0,452.23,453.31,451.59,453.16,103132.0
2023-12-04 11:30:00,453.1,455.75,453.0,455.7,64774.0,453.1,455.75,453.0,455.7,64774.0
2023-12-04 11:40:00,455.73,456.09,455.36,455.5,30023.0,455.73,456.09,455.36,455.5,30023.0
2023-12-04 11:50:00,455.36,457.61,455.36,457.39,47272.0,455.36,457.61,455.36,457.39,47272.0
2023-12-04 12:00:00,457.5,457.62,455.63,455.77,35828.0,457.5,457.62,455.63,455.77,35828.0
2023-12-04 12:10:00,455.78,457.68,455.7,457.26,39528.0,455.78,457.68,455.7,457.26,39528.0
2023-12-04 12:20:00,457.25,457.33,456.12,456.45,39624.0,457.25,457.33,456.12,456.45,39624.0
2023-12-04 12:30:00,456.41,456.57,455.92,456.09,22469.0,456.41,456.57,455.92,456.09,22469.0
2023-12-04 12:40:00,455.97,456.59,455.62,456.24,21914.0,455.97,456.59,455.62,456.24,21914.0
2023-12-04 12:50:00,456.21,456.3,455.18,455.44,25734.0,456.21,456.3,455.18,455.44,25734.0
2023-12-04 13:00:00,455.3,455.9,454.77,454.89,43394.0,455.3,455.9,454.77,454.89,43394.0
2023-12-04 13:10:00,454.87,455.58,454.68,454.8,33325.0,454.87,455.58,454.68,454.8,33325.0
2023-12-04 13:20:00,454.86,454.93,453.71,453.71,31137.0,454.86,454.93,453.71,453.71,31137.0
2023-12-04 13:30:00,453.64,453.91,453.1,453.4,41944.0,453.64,453.91,453.1,453.4,41944.0
2023-12-04 13:40:00,453.5,454.18,453.37,453.74,41179.0,453.5,454.18,453.37,453.74,41179.0
2023-12-04 13:50:00,453.54,453.84,452.66,452.77,38695.0,453.54,453.84,452.66,452.77,38695.0
2023-12-04 14:00:00,452.82,452.83,451.6,452.03,47727.0,452.82,452.83,451.6,452.03,47727.0
2023-12-04 14:10:00,452.11,454.01,452.03,453.01,40710.0,452.11,454.01,452.03,453.01,40710.0
2023-12-04 14:20:00,453.09,454.54,452.87,453.96,38847.0,453.09,454.54,452.87,453.96,38847.0
2023-12-04 14:30:00,454.11,454.24,452.66,452.78,29094.0,454.11,454.24,452.66,452.78,29094.0
2023-12-04 14:40:00,452.62,453.04,452.15,452.87,29687.0,452.62,453.04,452.15,452.87,29687.0
2023-12-04 14:50:00,452.94,452.95,452.17,452.45,41553.0,452.94,452.95,452.17,452.45,41553.0
2023-12-04 15:00:00,452.34,452.64,451.38,451.42,104001.0,452.34,452.64,451.38,451.42,104001.0
2023-12-04 15:10:00,451.31,452.0,451.2,451.37,55894.0,451.31,452.0,451.2,451.37,55894.0
2023-12-04 15:20:00,451.37,452.15,451.36,451.93,53884.0,451.37,452.15,451.36,451.93,53884.0
2023-12-04 15:30:00,451.92,453.81,451.77,453.53,111217.0,451.92,453.81,451.77,453.53,111217.0
2023-12-04 15:40:00,453.57,453.93,453.35,453.86,81538.0,453.57,453.93,453.35,453.86,81538.0
2023-12-04 15:50:00,453.87,454.39,453.49,453.89,263357.0,453.87,454.39,453.49,453.89,263357.0
2023-12-05 09:30:00,450.92,452.88,449.58,451.48,125697.0,450.92,452.88,449.58,451.48,125697.0
2023-12-05 09:40:00,451.63,453.31,450.52,453.14,81714.0,451.63,453.31,450.52,453.14,81714.0
2023-12-05 09:50:00,453.16,454.31,452.99,454.03,58413.0,453.16,454.31,452.99,454.03,58413.0
2023-12-05 10:00:00,453.99,456.39,453.99,455.26,92764.0,453.99,456.39,453.99,455.26,92764.0
2023-12-05 10:10:00,455.27,455.46,453.74,454.05,47511.0,455.27,455.46,453.74,454.05,47511.0
2023-12-05 10:20:00,454.2,455.35,453.07,453.97,56790.0,454.2,455.35,453.07,453.97,56790.0
2023-12-05 10:30:00,454.02,455.7,453.58,455.5,29099.0,454.02,455.7,453.58,455.5,29099.0
2023-12-05 10:40:00,455.4,456.0,454.43,454.69,60421.0,455.4,456.0,454.43,454.69,60421.0
2023-12-05 10:50:00,454.74,455.38,454.36,454.95,35997.0,454.74,455.38,454.36,454.95,35997.0
2023-12-05 11:00:00,455.1,455.29,454.61,454.9,53983.0,455.1,455.29,454.61,454.9,53983.0
2023-12-05 11:10:00,454.87,454.96,452.03,452.03,76472.0,454.87,454.96,452.03,452.03,76472.0
2023-12-05 11:20:00,452.22,452.5,451.86,452.01,29622.0,452.22,452.5,451.86,452.01,29622.0
2023-12-05 11:30:00,451.93,452.33,451.52,452.13,41063.0,451.93,452.33,451.52,452.13,41063.0
2023-12-05 11:40:00,452.06,453.07,451.88,452.99,27633.0,452.06,453.07,451.88,452.99,27633.0
2023-12-05 11:50:00,452.87,452.89,449.92,451.04,83290.0,452.87,452.89,449.92,451.04,83290.0
2023-12-05 12:00:00,451.04,451.83,451.04,451.71,48272.0,451.04,451.83,451.04,451.71,48272.0
2023-12-05 12:10:00,451.94,451.94,450.46,450.69,59761.0,451.94,451.94,450.46,450.69,59761.0
2023-12-05 12:20:00,450.56,451.68,450.28,451.55,24898.0,450.56,451.68,450.28,451.55,24898.0
2023-12-05 12:30:00,451.65,451.76,450.22,450.5,23946.0,451.65,451.76,450.22,450.5,23946.0
2023-12-05 12:40:00,450.46,450.74,449.82,450.57,31886.0,450.46,450.74,449.82,450.57,31886.0
2023-12-05 12:50:00,450.68,450.68,449.79,450.42,23638.0,450.68,450.68,449.79,450.42,23638.0
2023-12-05 13:00:00,450.49,450.83,450.0,450.5,28626.0,450.49,450.83,450.0,450.5,28626.0
2023-12-05 13:10:00,450.63,450.93,450.27,450.6,19177.0,450.63,450.93,450.27,450.6,19177.0
2023-12-05 13:20:00,450.54,452.06,450.54,452.06,32886.0,450.54,452.06,450.54,452.06,32886.0
2023-12-05 13:30:00,452.07,452.5,451.67,451.95,19076.0,452.07,452.5,451.67,451.95,19076.0
2023-12-05 13:40:00,451.96,452.45,451.71,451.9,19489.0,451.96,452.45,451.71,451.9,19489.0
2023-12-05 13:50:00,451.89,452.5,451.67,451.67,24156.0,451.89,452.5,451.67,451.67,24156.0
2023-12-05 14:00:00,451.91,452.75,451.78,452.69,14566.0,451.91,452.75,451.78,452.69,14566.0
2023-12-05 14:10:00,452.63,454.11,452.58,453.95,39452.0,452.63,454.11,452.58,453.95,39452.0
2023-12-05 14:20:00,454.03,454.03,453.51,453.91,14404.0,454.03,454.03,453.51,453.91,14404.0
2023-12-05 14:30:00,453.82,453.85,452.88,453.31,18430.0,453.82,453.85,452.88,453.31,18430.0
2023-12-05 14:40:00,453.28,453.68,453.06,453.51,21356.0,453.28,453.68,453.06,453.51,21356.0
2023-12-05 14:50:00,453.51,454.58,453.47,454.41,25654.0,453.51,454.58,453.47,454.41,25654.0
2023-12-05 15:00:00,454.41,454.85,454.17,454.75,19940.0,454.41,454.85,454.17,454.75,19940.0
2023-12-05 15:10:00,454.73,455.19,454.49,454.95,32052.0,454.73,455.19,454.49,454.95,32052.0
2023-12-05 15:20:00,455.1,455.56,454.6,455.38,47446.0,455.1,455.56,454.6,455.38,47446.0
2023-12-05 15:30:00,455.4,455.52,454.87,454.87,35189.0,455.4,455.52,454.87,454.87,35189.0
2023-12-05 15:40:00,454.92,455.15,454.23,455.0,48631.0,454.92,455.15,454.23,455.0,48631.0
2023-12-05 15:50:00,455.15,455.29,454.46,455.29,118711.0,455.15,455.29,454.46,455.29,118711.0
2023-12-06 09:30:00,459.9,460.5,457.08,458.02,104345.0,459.9,460.5,457.08,458.02,104345.0
2023-12-06 09:40:00,457.98,459.16,457.65,458.11,59242.0,457.98,459.16,457.65,458.11,59242.0
2023-12-06 09:50:00,458.33,459.44,457.71,458.43,36063.0,458.33,459.44,457.71,458.43,36063.0
2023-12-06 10:00:00,458.64,458.64,456.67,457.51,34796.0,458.64,458.64,456.67,457.51,34796.0
2023-12-06 10:10:00,457.21,457.28,456.44,456.93,32506.0,457.21,457.28,456.44,456.93,32506.0
2023-12-06 10:20:00,457.01,457.14,454.04,455.02,83273.0,457.01,457.14,454.04,455.02,83273.0
2023-12-06 10:30:00,455.04,455.78,453.5,453.65,51740.0,455.04,455.78,453.5,453.65,51740.0
2023-12-06 10:40:00,453.7,454.78,453.11,454.38,71790.0,453.7,454.78,453.11,454.38,71790.0
2023-12-06 10:50:00,454.32,454.51,453.16,453.72,53475.0,454.32,454.51,453.16,453.72,53475.0
2023-12-06 11:00:00,453.63,453.88,452.36,452.69,42533.0,453.63,453.88,452.36,452.69,42533.0
2023-12-06 11:10:00,452.71,452.93,451.18,451.56,61978.0,452.71,452.93,451.18,451.56,61978.0
2023-12-06 11:20:00,451.45,451.51,450.17,450.17,81689.0,451.45,451.51,450.17,450.17,81689.0
2023-12-06 11:30:00,450.21,450.26,448.52,448.6,104089.0,450.21,450.26,448.52,448.6,104089.0
2023-12-06 11:40:00,448.57,449.09,447.76,448.96,88309.0,448.57,449.09,447.76,448.96,88309.0
2023-12-06 11:50:00,449.02,451.45,448.28,451.18,115888.0,449.02,451.45,448.28,451.18,115888.0
2023-12-06 12:00:00,451.28,451.28,449.76,450.63,53862.0,451.28,451.28,449.76,450.63,53862.0
2023-12-06 12:10:00,450.65,451.17,450.0,450.07,34955.0,450.65,451.17,450.0,450.07,34955.0
2023-12-06 12:20:00,450.17,450.56,449.76,450.1,24065.0,450.17,450.56,449.76,450.1,24065.0
2023-12-06 12:30:00,449.99,450.89,449.8,450.53,25738.0,449.99,450.89,449.8,450.53,25738.0
2023-12-06 12:40:00,450.44,451.0,450.3,450.36,21962.0,450.44,451.0,450.3,450.36,21962.0
2023-12-06 12:50:00,450.35,451.01,450.12,450.41,20902.0,450.35,451.01,450.12,450.41,20902.0
2023-12-06 13:00:00,450.37,450.87,449.7,450.16,23574.0,450.37,450.87,449.7,450.16,23574.0
2023-12-06 13:10:00,450.2,451.44,450.2,451.44,30084.0,450.2,451.44,450.2,451.44,30084.0
2023-12-06 13:20:00,451.44,451.44,450.03,450.14,47388.0,451.44,451.44,450.03,450.14,47388.0
2023-12-06 13:30:00,450.2,450.2,448.8,449.48,62946.0,450.2,450.2,448.8,449.48,62946.0
2023-12-06 13:40:00,449.56,449.74,449.0,449.47,9815.0,449.56,449.74,449.0,449.47,9815.0
2023-12-06 13:50:00,449.46,450.21,449.2,449.96,21689.0,449.46,450.21,449.2,449.96,21689.0
2023-12-06 14:00:00,450.02,450.11,449.36,449.44,23844.0,450.02,450.11,449.36,449.44,23844.0
2023-12-06 14:10:00,449.45,450.43,449.13,450.41,22504.0,449.45,450.43,449.13,450.41,22504.0
2023-12-06 14:20:00,450.36,451.09,450.06,450.28,54473.0,450.36,451.09,450.06,450.28,54473.0
2023-12-06 14:30:00,450.32,451.16,450.31,450.91,17516.0,450.32,451.16,450.31,450.91,17516.0
2023-12-06 14:40:00,450.99,451.75,450.82,451.67,28093.0,450.99,451.75,450.82,451.67,28093.0
2023-12-06 14:50:00,451.63,451.89,450.98,451.01,23710.0,451.63,451.89,450.98,451.01,23710.0
2023-12-06 15:00:00,451.01,451.06,449.2,449.28,29053.0,451.01,451.06,449.2,449.28,29053.0
2023-12-06 15:10:00,449.17,449.17,446.94,447.2,65768.0,449.17,449.17,446.94,447.2,65768.0
2023-12-06 15:20:00,447.25,448.18,447.16,447.8,70812.0,447.25,448.18,447.16,447.8,70812.0
2023-12-06 15:30:00,447.68,448.41,447.53,447.88,45016.0,447.68,448.41,447.53,447.88,45016.0
2023-12-06 15:40:00,447.87,448.26,446.87,447.14,58547.0,447.87,448.26,446.87,447.14,58547.0
2023-12-06 15:50:00,447.1,447.13,445.73,446.73,213644.0,447.1,447.13,445.73,446.73,213644.0
2023-12-07 09:30:00,450.85,452.49,449.52,450.9,145162.0,450.85,452.49,449.52,450.9,145162.0
2023-12-07 09:40:00,450.89,451.15,449.34,449.43,52612.0,450.89,451.15,449.34,449.43,52612.0
2023-12-07 09:50:00,449.43,450.39,448.45,448.53,48426.0,449.43,450.39,448.45,448.53,48426.0
2023-12-07 10:00:00,448.69,449.54,448.32,448.56,50798.0,448.69,449.54,448.32,448.56,50798.0
2023-12-07 10:10:00,448.55,451.4,448.54,450.25,66370.0,448.55,451.4,448.54,450.25,66370.0
2023-12-07 10:20:00,450.32,451.08,449.95,450.85,53198.0,450.32,451.08,449.95,450.85,53198.0
2023-12-07 10:30:00,450.88,451.91,450.77,451.76,113055.0,450.88,451.91,450.77,451.76,113055.0
2023-12-07 10:40:00,451.75,451.85,450.78,450.78,50371.0,451.75,451.85,450.78,450.78,50371.0
2023-12-07 10:50:00,450.81,451.05,449.57,450.28,58189.0,450.81,451.05,449.57,450.28,58189.0
2023-12-07 11:00:00,450.46,451.42,450.46,451.3,36600.0,450.46,451.42,450.46,451.3,36600.0
2023-12-07 11:10:00,451.46,451.64,449.82,450.28,44219.0,451.46,451.64,449.82,450.28,44219.0
2023-12-07 11:20:00,450.38,450.73,450.16,450.46,28065.0,450.38,450.73,450.16,450.46,28065.0
2023-12-07 11:30:00,450.4,451.8,450.38,451.8,55839.0,450.4,451.8,450.38,451.8,55839.0
2023-12-07 11:40:00,451.74,452.0,451.2,451.36,35341.0,451.74,452.0,451.2,451.36,35341.0
2023-12-07 11:50:00,451.36,451.88,451.33,451.82,25823.0,451.36,451.88,451.33,451.82,25823.0
2023-12-07 12:00:00,451.84,451.84,450.89,450.96,15256.0,451.84,451.84,450.89,450.96,15256.0
2023-12-07 12:10:00,450.96,451.36,450.53,451.22,26399.0,450.96,451.36,450.53,451.22,26399.0
2023-12-07 12:20:00,451.27,451.8,451.07,451.64,23784.0,451.27,451.8,451.07,451.64,23784.0
2023-12-07 12:30:00,451.78,451.78,450.97,451.09,20277.0,451.78,451.78,450.97,451.09,20277.0
2023-12-07 12:40:00,451.29,451.31,450.64,451.0,19471.0,451.29,451.31,450.64,451.0,19471.0
2023-12-07 12:50:00,451.0,451.52,450.73,450.86,21894.0,451.0,451.52,450.73,450.86,21894.0
2023-12-07 13:00:00,450.9,451.3,450.84,451.21,25797.0,450.9,451.3,450.84,451.21,25797.0
2023-12-07 13:10:00,451.06,451.16,450.5,450.51,16558.0,451.06,451.16,450.5,450.51,16558.0
2023-12-07 13:20:00,450.64,451.03,450.45,450.7,15684.0,450.64,451.03,450.45,450.7,15684.0
2023-12-07 13:30:00,450.75,450.89,450.19,450.7,14230.0,450.75,450.89,450.19,450.7,14230.0
2023-12-07 13:40:00,450.61,450.66,450.07,450.28,17554.0,450.61,450.66,450.07,450.28,17554.0
2023-12-07 13:50:00,450.25,450.5,450.08,450.5,13562.0,450.25,450.5,450.08,450.5,13562.0
2023-12-07 14:00:00,450.46,451.35,450.46,451.35,33741.0,450.46,451.35,450.46,451.35,33741.0
2023-12-07 14:10:00,451.35,451.75,451.19,451.3,31257.0,451.35,451.75,451.19,451.3,31257.0
2023-12-07 14:20:00,451.23,451.55,451.19,451.49,21731.0,451.23,451.55,451.19,451.49,21731.0
2023-12-07 14:30:00,451.5,451.51,450.99,451.27,18991.0,451.5,451.51,450.99,451.27,18991.0
2023-12-07 14:40:00,451.28,451.72,451.28,451.71,20065.0,451.28,451.72,451.28,451.71,20065.0
2023-12-07 14:50:00,451.67,451.91,451.21,451.23,28777.0,451.67,451.91,451.21,451.23,28777.0
2023-12-07 15:00:00,451.16,452.14,451.09,452.11,22775.0,451.16,452.14,451.09,452.11,22775.0
2023-12-07 15:10:00,452.01,452.4,452.01,452.38,53661.0,452.01,452.4,452.01,452.38,53661.0
2023-12-07 15:20:00,452.38,452.89,452.3,452.71,56050.0,452.38,452.89,452.3,452.71,56050.0
2023-12-07 15:30:00,452.75,452.88,452.23,452.53,49377.0,452.75,452.88,452.23,452.53,49377.0
2023-12-07 15:40:00,452.52,452.68,451.61,451.93,43638.0,452.52,452.68,451.61,451.93,43638.0
2023-12-07 15:50:00,451.99,452.3,451.79,452.07,221426.0,451.99,452.3,451.79,452.07,221426.0
2023-12-08 09:30:00,450.76,454.62,450.76,451.45,91995.0,450.76,454.62,450.76,451.45,91995.0
2023-12-08 09:40:00,451.93,453.89,451.81,453.75,63687.0,451.93,453.89,451.81,453.75,63687.0
2023-12-08 09:50:00,453.79,453.79,452.29,452.73,28410.0,453.79,453.79,452.29,452.73,28410.0
2023-12-08 10:00:00,452.96,454.43,452.86,454.4,67477.0,452.96,454.43,452.86,454.4,67477.0
2023-12-08 10:10:00,454.41,454.88,453.42,454.2,94772.0,454.41,454.88,453.42,454.2,94772.0
2023-12-08 10:20:00,454.14,454.96,453.6,453.6,31023.0,454.14,454.96,453.6,453.6,31023.0
2023-12-08 10:30:00,453.88,454.01,452.16,452.43,39167.0,453.88,454.01,452.16,452.43,39167.0
2023-12-08 10:40:00,452.41,454.2,452.33,454.05,30974.0,452.41,454.2,452.33,454.05,30974.0
2023-12-08 10:50:00,454.06,455.5,454.02,455.36,78334.0,454.06,455.5,454.02,455.36,78334.0
2023-12-08 11:00:00,455.36,455.5,454.63,454.8,43182.0,455.36,455.5,454.63,454.8,43182.0
2023-12-08 11:10:00,454.76,454.99,453.7,453.9,27632.0,454.76,454.99,453.7,453.9,27632.0
2023-12-08 11:20:00,453.88,454.36,453.66,454.15,17229.0,453.88,454.36,453.66,454.15,17229.0
2023-12-08 11:30:00,454.37,454.46,452.93,453.32,18432.0,454.37,454.46,452.93,453.32,18432.0
2023-12-08 11:40:00,453.21,453.77,453.16,453.48,17090.0,453.21,453.77,453.16,453.48,17090.0
2023-12-08 11:50:00,453.5,453.52,452.94,453.17,20284.0,453.5,453.52,452.94,453.17,20284.0
2023-12-08 12:00:00,453.18,453.36,452.98,453.05,8690.0,453.18,453.36,452.98,453.05,8690.0
2023-12-08 12:10:00,453.15,453.25,452.5,453.04,21178.0,453.15,453.25,452.5,453.04,21178.0
2023-12-08 12:20:00,453.3,453.91,453.3,453.71,24594.0,453.3,453.91,453.3,453.71,24594.0
2023-12-08 12:30:00,453.76,453.9,453.26,453.53,29554.0,453.76,453.9,453.26,453.53,29554.0
2023-12-08 12:40:00,453.53,453.77,453.34,453.42,37131.0,453.53,453.77,453.34,453.42,37131.0
2023-12-08 12:50:00,453.46,453.5,453.22,453.28,10484.0,453.46,453.5,453.22,453.28,10484.0
2023-12-08 13:00:00,453.33,453.43,452.92,453.14,23045.0,453.33,453.43,452.92,453.14,23045.0
2023-12-08 13:10:00,453.14,453.41,452.99,453.13,15266.0,453.14,453.41,452.99,453.13,15266.0
2023-12-08 13:20:00,453.02,453.59,452.86,453.55,20178.0,453.02,453.59,452.86,453.55,20178.0
2023-12-08 13:30:00,453.49,453.53,453.23,453.53,11382.0,453.49,453.53,453.23,453.53,11382.0
2023-12-08 13:40:00,453.37,453.5,452.88,453.06,17591.0,453.37,453.5,452.88,453.06,17591.0
2023-12-08 13:50:00,453.07,453.36,452.81,453.15,23653.0,453.07,453.36,452.81,453.15,23653.0
2023-12-08 14:00:00,453.15,453.71,452.96,453.61,18378.0,453.15,453.71,452.96,453.61,18378.0
2023-12-08 14:10:00,453.5,453.85,453.27,453.77,37029.0,453.5,453.85,453.27,453.77,37029.0
2023-12-08 14:20:00,453.86,454.14,453.73,453.85,22057.0,453.86,454.14,453.73,453.85,22057.0
2023-12-08 14:30:00,453.9,454.24,453.7,454.07,26617.0,453.9,454.24,453.7,454.07,26617.0
2023-12-08 14:40:00,454.16,454.81,454.15,454.7,33683.0,454.16,454.81,454.15,454.7,33683.0
2023-12-08 14:50:00,454.64,454.71,454.27,454.49,38273.0,454.64,454.71,454.27,454.49,38273.0
2023-12-08 15:00:00,454.55,454.61,453.6,453.95,22213.0,454.55,454.61,453.6,453.95,22213.0
2023-12-08 15:10:00,453.97,454.06,453.46,453.49,23130.0,453.97,454.06,453.46,453.49,23130.0
2023-12-08 15:20:00,453.45,453.73,453.21,453.68,23288.0,453.45,453.73,453.21,453.68,23288.0
2023-12-08 15:30:00,453.62,453.65,452.86,453.52,46711.0,453.62,453.65,452.86,453.52,46711.0
2023-12-08 15:40:00,453.53,453.71,452.89,452.95,76215.0,453.53,453.71,452.89,452.95,76215.0
2023-12-08 15:50:00,453.0,453.93,452.88,453.76,205766.0,453.0,453.93,452.88,453.76,205766.0
2023-12-11 09:30:00,458.96,464.36,457.21,464.2,307082.0,458.96,464.36,457.21,464.2,307082.0
2023-12-11 09:40:00,463.99,464.5,462.06,462.57,113472.0,463.99,464.5,462.06,462.57,113472.0
2023-12-11 09:50:00,462.43,465.6,462.42,465.55,171589.0,462.43,465.6,462.42,465.55,171589.0
2023-12-11 10:00:00,465.65,466.45,464.63,466.12,107257.0,465.65,466.45,464.63,466.12,107257.0
2023-12-11 10:10:00,466.3,466.3,464.8,465.54,83053.0,466.3,466.3,464.8,465.54,83053.0
2023-12-11 10:20:00,465.38,467.84,465.35,467.48,94008.0,465.38,467.84,465.35,467.48,94008.0
2023-12-11 10:30:00,467.43,469.43,467.19,468.68,171289.0,467.43,469.43,467.19,468.68,171289.0
2023-12-11 10:40:00,468.81,469.23,468.26,468.49,100133.0,468.81,469.23,468.26,468.49,100133.0
2023-12-11 10:50:00,468.59,470.0,468.49,469.8,123741.0,468.59,470.0,468.49,469.8,123741.0
2023-12-11 11:00:00,469.84,470.65,467.91,468.11,103080.0,469.84,470.65,467.91,468.11,103080.0
2023-12-11 11:10:00,467.98,468.2,467.45,467.92,83737.0,467.98,468.2,467.45,467.92,83737.0
2023-12-11 11:20:00,468.0,468.21,467.55,467.76,43557.0,468.0,468.21,467.55,467.76,43557.0
2023-12-11 11:30:00,467.86,468.15,466.0,467.07,101925.0,467.86,468.15,466.0,467.07,101925.0
2023-12-11 11:40:00,467.23,467.32,466.21,467.1,46080.0,467.23,467.32,466.21,467.1,46080.0
2023-12-11 11:50:00,467.19,468.17,467.15,468.05,44999.0,467.19,468.17,467.15,468.05,44999.0
2023-12-11 12:00:00,467.91,468.41,467.66,468.09,48655.0,467.91,468.41,467.66,468.09,48655.0
2023-12-11 12:10:00,468.13,468.28,467.69,467.98,26867.0,468.13,468.28,467.69,467.98,26867.0
2023-12-11 12:20:00,467.93,468.39,467.61,468.25,35142.0,467.93,468.39,467.61,468.25,35142.0
2023-12-11 12:30:00,468.27,468.3,467.84,468.13,27060.0,468.27,468.3,467.84,468.13,27060.0
2023-12-11 12:40:00,468.06,468.12,466.85,467.03,30326.0,468.06,468.12,466.85,467.03,30326.0
2023-12-11 12:50:00,467.33,467.34,466.5,466.68,40896.0,467.33,467.34,466.5,466.68,40896.0
2023-12-11 13:00:00,466.61,466.79,465.5,466.59,66461.0,466.61,466.79,465.5,466.59,66461.0
2023-12-11 13:10:00,466.57,466.59,465.25,465.47,42005.0,466.57,466.59,465.25,465.47,42005.0
2023-12-11 13:20:00,465.45,465.6,464.65,464.75,21979.0,465.45,465.6,464.65,464.75,21979.0
2023-12-11 13:30:00,464.89,464.93,463.27,463.28,30387.0,464.89,464.93,463.27,463.28,30387.0
2023-12-11 13:40:00,463.34,465.06,463.27,465.06,48895.0,463.34,465.06,463.27,465.06,48895.0
2023-12-11 13:50:00,465.13,465.13,464.46,464.62,16981.0,465.13,465.13,464.46,464.62,16981.0
2023-12-11 14:00:00,464.67,465.05,464.66,464.86,22681.0,464.67,465.05,464.66,464.86,22681.0
2023-12-11 14:10:00,464.99,465.1,463.52,463.61,20305.0,464.99,465.1,463.52,463.61,20305.0
2023-12-11 14:20:00,463.69,463.79,462.82,463.16,31441.0,463.69,463.79,462.82,463.16,31441.0
2023-12-11 14:30:00,463.16,463.16,462.34,462.39,28622.0,463.16,463.16,462.34,462.39,28622.0
2023-12-11 14:40:00,462.42,462.46,461.33,462.34,42011.0,462.42,462.46,461.33,462.34,42011.0
2023-12-11 14:50:00,462.38,462.53,461.86,462.29,37961.0,462.38,462.53,461.86,462.29,37961.0
2023-12-11 15:00:00,462.36,462.36,461.45,461.5,33278.0,462.36,462.36,461.45,461.5,33278.0
2023-12-11 15:10:00,461.48,461.5,461.08,461.39,34786.0,461.48,461.5,461.08,461.39,34786.0
2023-12-11 15:20:00,461.28,461.42,460.28,460.6,35046.0,461.28,461.42,460.28,460.6,35046.0
2023-12-11 15:30:00,460.59,461.51,460.41,461.22,50784.0,460.59,461.51,460.41,461.22,50784.0
2023-12-11 15:40:00,461.23,461.28,460.3,460.41,61557.0,461.23,461.28,460.3,460.41,61557.0
2023-12-11 15:50:00,460.33,460.48,459.34,459.95,236771.0,460.33,460.48,459.34,459.95,236771.0
2023-12-12 09:30:00,465.1,465.61,460.78,461.2,139470.0,465.1,465.61,460.78,461.2,139470.0
2023-12-12 09:40:00,461.07,461.5,459.19,460.51,88439.0,461.07,461.5,459.19,460.51,88439.0
2023-12-12 09:50:00,460.67,461.48,459.86,461.26,47092.0,460.67,461.48,459.86,461.26,47092.0
2023-12-12 10:00:00,461.27,461.3,460.0,460.79,47665.0,461.27,461.3,460.0,460.79,47665.0
2023-12-12 10:10:00,460.79,462.02,460.65,461.67,36746.0,460.79,462.02,460.65,461.67,36746.0
2023-12-12 10:20:00,461.75,461.99,460.61,461.07,33221.0,461.75,461.99,460.61,461.07,33221.0
2023-12-12 10:30:00,461.08,461.49,460.64,461.21,27812.0,461.08,461.49,460.64,461.21,27812.0
2023-12-12 10:40:00,461.16,461.37,460.36,460.59,32008.0,461.16,461.37,460.36,460.59,32008.0
2023-12-12 10:50:00,460.64,461.18,460.4,461.09,30824.0,460.64,461.18,460.4,461.09,30824.0
2023-12-12 11:00:00,461.06,461.74,460.82,461.56,44835.0,461.06,461.74,460.82,461.56,44835.0
2023-12-12 11:10:00,461.58,461.98,461.36,461.86,36842.0,461.58,461.98,461.36,461.86,36842.0
2023-12-12 11:20:00,461.82,462.5,461.63,461.84,41340.0,461.82,462.5,461.63,461.84,41340.0
2023-12-12 11:30:00,461.9,463.16,461.9,463.01,25487.0,461.9,463.16,461.9,463.01,25487.0
2023-12-12 11:40:00,463.01,463.46,462.71,463.11,25373.0,463.01,463.46,462.71,463.11,25373.0
2023-12-12 11:50:00,463.02,463.1,460.91,460.96,27059.0,463.02,463.1,460.91,460.96,27059.0
2023-12-12 12:00:00,460.96,461.06,459.37,459.61,34661.0,460.96,461.06,459.37,459.61,34661.0
2023-12-12 12:10:00,459.58,460.6,459.44,460.37,25673.0,459.58,460.6,459.44,460.37,25673.0
2023-12-12 12:20:00,460.4,461.18,460.3,461.05,22673.0,460.4,461.18,460.3,461.05,22673.0
2023-12-12 12:30:00,461.06,462.07,461.05,462.01,20668.0,461.06,462.07,461.05,462.01,20668.0
2023-12-12 12:40:00,462.06,462.23,461.68,461.81,29482.0,462.06,462.23,461.68,461.81,29482.0
2023-12-12 12:50:00,461.76,461.95,461.6,461.63,25656.0,461.76,461.95,461.6,461.63,25656.0
2023-12-12 13:00:00,461.62,461.83,460.99,461.06,24571.0,461.62,461.83,460.99,461.06,24571.0
2023-12-12 13:10:00,461.06,461.1,460.67,460.97,18368.0,461.06,461.1,460.67,460.97,18368.0
2023-12-12 13:20:00,461.06,461.61,460.93,461.61,20623.0,461.06,461.61,460.93,461.61,20623.0
2023-12-12 13:30:00,461.65,462.05,461.53,461.95,22255.0,461.65,462.05,461.53,461.95,22255.0
2023-12-12 13:40:00,461.95,462.51,461.82,462.4,25120.0,461.95,462.51,461.82,462.4,25120.0
2023-12-12 13:50:00,462.43,462.65,461.84,462.25,20799.0,462.43,462.65,461.84,462.25,20799.0
2023-12-12 14:00:00,462.28,462.28,461.7,461.89,16296.0,462.28,462.28,461.7,461.89,16296.0
2023-12-12 14:10:00,461.82,461.83,460.72,460.93,26808.0,461.82,461.83,460.72,460.93,26808.0
2023-12-12 14:20:00,461.03,461.67,460.86,461.32,31986.0,461.03,461.67,460.86,461.32,31986.0
2023-12-12 14:30:00,461.36,461.74,460.71,461.59,59010.0,461.36,461.74,460.71,461.59,59010.0
2023-12-12 14:40:00,461.63,461.82,460.87,461.82,23624.0,461.63,461.82,460.87,461.82,23624.0
2023-12-12 14:50:00,461.81,462.06,461.63,461.64,24008.0,461.81,462.06,461.63,461.64,24008.0
2023-12-12 15:00:00,461.62,462.59,461.54,462.49,27332.0,461.62,462.59,461.54,462.49,27332.0
2023-12-12 15:10:00,462.53,463.04,462.27,462.55,41488.0,462.53,463.04,462.27,462.55,41488.0
2023-12-12 15:20:00,462.53,463.02,462.53,462.93,39265.0,462.53,463.02,462.53,462.93,39265.0
2023-12-12 15:30:00,462.82,462.97,462.19,462.25,68190.0,462.82,462.97,462.19,462.25,68190.0
2023-12-12 15:40:00,462.25,462.95,462.2,462.86,79201.0,462.25,462.95,462.2,462.86,79201.0
2023-12-12 15:50:00,462.82,463.04,462.25,463.02,205785.0,462.82,463.04,462.25,463.02,205785.0
2023-12-13 09:30:00,462.36,465.5,461.98,464.34,138238.0,462.36,465.5,461.98,464.34,138238.0
2023-12-13 09:40:00,464.15,465.39,463.34,463.76,52852.0,464.15,465.39,463.34,463.76,52852.0
2023-12-13 09:50:00,463.9,466.8,463.79,466.59,76219.0,463.9,466.8,463.79,466.59,76219.0
2023-12-13 10:00:00,466.53,467.86,465.75,467.73,66061.0,466.53,467.86,465.75,467.73,66061.0
2023-12-13 10:10:00,467.78,470.66,467.78,470.57,122086.0,467.78,470.66,467.78,470.57,122086.0
2023-12-13 10:20:00,470.52,470.59,469.01,470.24,74704.0,470.52,470.59,469.01,470.24,74704.0
2023-12-13 10:30:00,470.19,473.89,470.17,473.68,151228.0,470.19,473.89,470.17,473.68,151228.0
2023-12-13 10:40:00,473.78,475.45,473.04,474.45,206269.0,473.78,475.45,473.04,474.45,206269.0
2023-12-13 10:50:00,474.31,474.63,473.17,473.59,88721.0,474.31,474.63,473.17,473.59,88721.0
2023-12-13 11:00:00,473.58,473.9,472.67,472.97,66616.0,473.58,473.9,472.67,472.97,66616.0
2023-12-13 11:10:00,473.0,475.19,472.9,474.92,86226.0,473.0,475.19,472.9,474.92,86226.0
2023-12-13 11:20:00,475.01,475.84,474.0,474.25,90683.0,475.01,475.84,474.0,474.25,90683.0
2023-12-13 11:30:00,474.15,474.17,471.15,471.68,55001.0,474.15,474.17,471.15,471.68,55001.0
2023-12-13 11:40:00,471.75,473.69,471.53,473.64,63424.0,471.75,473.69,471.53,473.64,63424.0
2023-12-13 11:50:00,473.75,474.13,473.26,473.92,46045.0,473.75,474.13,473.26,473.92,46045.0
2023-12-13 12:00:00,473.83,473.88,473.13,473.21,37419.0,473.83,473.88,473.13,473.21,37419.0
2023-12-13 12:10:00,473.31,473.63,472.24,473.1,64189.0,473.31,473.63,472.24,473.1,64189.0
2023-12-13 12:20:00,473.09,473.64,472.88,473.15,51018.0,473.09,473.64,472.88,473.15,51018.0
2023-12-13 12:30:00,473.13,473.16,472.49,472.62,33137.0,473.13,473.16,472.49,472.62,33137.0
2023-12-13 12:40:00,472.64,473.26,472.17,473.17,29395.0,472.64,473.26,472.17,473.17,29395.0
2023-12-13 12:50:00,473.2,473.89,472.45,472.95,68008.0,473.2,473.89,472.45,472.95,68008.0
2023-12-13 13:00:00,472.89,473.18,471.92,472.09,28152.0,472.89,473.18,471.92,472.09,28152.0
2023-12-13 13:10:00,472.01,472.82,471.89,472.66,37849.0,472.01,472.82,471.89,472.66,37849.0
2023-12-13 13:20:00,472.62,473.52,472.57,473.0,56695.0,472.62,473.52,472.57,473.0,56695.0
2023-12-13 13:30:00,473.0,473.17,472.36,473.02,43017.0,473.0,473.17,472.36,473.02,43017.0
2023-12-13 13:40:00,473.1,473.63,472.89,473.63,31732.0,473.1,473.63,472.89,473.63,31732.0
2023-12-13 13:50:00,473.63,474.87,473.51,474.59,64647.0,473.63,474.87,473.51,474.59,64647.0
2023-12-13 14:00:00,474.7,478.61,474.62,477.72,183859.0,474.7,478.61,474.62,477.72,183859.0
2023-12-13 14:10:00,477.58,478.16,477.05,477.86,84837.0,477.58,478.16,477.05,477.86,84837.0
2023-12-13 14:20:00,477.86,479.83,477.61,478.44,98704.0,477.86,479.83,477.61,478.44,98704.0
2023-12-13 14:30:00,478.4,479.27,477.0,478.94,57003.0,478.4,479.27,477.0,478.94,57003.0
2023-12-13 14:40:00,479.01,481.21,479.01,481.02,97852.0,479.01,481.21,479.01,481.02,97852.0
2023-12-13 14:50:00,481.03,481.25,479.62,479.62,92207.0,481.03,481.25,479.62,479.62,92207.0
2023-12-13 15:00:00,479.83,480.51,478.95,479.11,69872.0,479.83,480.51,478.95,479.11,69872.0
2023-12-13 15:10:00,479.34,479.94,478.7,478.7,80120.0,479.34,479.94,478.7,478.7,80120.0
2023-12-13 15:20:00,478.76,479.17,477.1,479.02,92239.0,478.76,479.17,477.1,479.02,92239.0
2023-12-13 15:30:00,479.16,481.16,478.41,481.06,80276.0,479.16,481.16,478.41,481.06,80276.0
2023-12-13 15:40:00,481.02,481.13,480.63,481.0,119821.0,481.02,481.13,480.63,481.0,119821.0
2023-12-13 15:50:00,480.92,481.06,479.12,479.78,220420.0,480.92,481.06,479.12,479.78,220420.0
2023-12-14 09:30:00,480.55,480.86,475.0,478.79,303893.0,480.55,480.86,475.0,478.79,303893.0
2023-12-14 09:40:00,478.65,478.66,474.2,475.6,117106.0,478.65,478.66,474.2,475.6,117106.0
2023-12-14 09:50:00,475.81,477.63,475.59,476.02,99873.0,475.81,477.63,475.59,476.02,99873.0
2023-12-14 10:00:00,476.0,476.02,473.1,474.14,136569.0,476.0,476.02,473.1,474.14,136569.0
2023-12-14 10:10:00,474.42,474.58,472.68,473.6,75534.0,474.42,474.58,472.68,473.6,75534.0
2023-12-14 10:20:00,473.48,473.57,471.31,471.52,77117.0,473.48,473.57,471.31,471.52,77117.0
2023-12-14 10:30:00,471.6,471.71,469.27,469.33,90869.0,471.6,471.71,469.27,469.33,90869.0
2023-12-14 10:40:00,469.27,470.74,469.27,469.77,81568.0,469.27,470.74,469.27,469.77,81568.0
2023-12-14 10:50:00,469.73,469.78,468.04,469.09,110426.0,469.73,469.78,468.04,469.09,110426.0
2023-12-14 11:00:00,469.13,470.55,468.57,469.83,79015.0,469.13,470.55,468.57,469.83,79015.0
2023-12-14 11:10:00,470.01,470.2,468.62,469.73,61778.0,470.01,470.2,468.62,469.73,61778.0
2023-12-14 11:20:00,469.62,470.41,469.42,470.14,46741.0,469.62,470.41,469.42,470.14,46741.0
2023-12-14 11:30:00,470.14,470.26,469.4,469.73,51347.0,470.14,470.26,469.4,469.73,51347.0
2023-12-14 11:40:00,469.6,470.2,468.95,469.85,43693.0,469.6,470.2,468.95,469.85,43693.0
2023-12-14 11:50:00,469.78,471.3,469.49,471.2,52627.0,469.78,471.3,469.49,471.2,52627.0
2023-12-14 12:00:00,471.27,471.56,470.66,470.99,42573.0,471.27,471.56,470.66,470.99,42573.0
2023-12-14 12:10:00,470.95,471.68,470.18,470.21,36798.0,470.95,471.68,470.18,470.21,36798.0
2023-12-14 12:20:00,470.12,470.41,469.35,470.12,26345.0,470.12,470.41,469.35,470.12,26345.0
2023-12-14 12:30:00,470.12,470.32,469.57,469.58,32536.0,470.12,470.32,469.57,469.58,32536.0
2023-12-14 12:40:00,469.65,470.03,469.37,469.61,46287.0,469.65,470.03,469.37,469.61,46287.0
2023-12-14 12:50:00,469.69,469.72,467.09,467.31,64633.0,469.69,469.72,467.09,467.31,64633.0
2023-12-14 13:00:00,467.14,467.3,466.25,466.65,36201.0,467.14,467.3,466.25,466.65,36201.0
2023-12-14 13:10:00,466.67,467.68,466.54,466.79,37538.0,466.67,467.68,466.54,466.79,37538.0
2023-12-14 13:20:00,466.84,467.2,466.53,466.75,28261.0,466.84,467.2,466.53,466.75,28261.0
2023-12-14 13:30:00,466.7,467.79,466.7,467.43,44786.0,466.7,467.79,466.7,467.43,44786.0
2023-12-14 13:40:00,467.44,467.65,466.1,466.1,41833.0,467.44,467.65,466.1,466.1,41833.0
2023-12-14 13:50:00,466.21,466.4,464.76,466.4,62730.0,466.21,466.4,464.76,466.4,62730.0
2023-12-14 14:00:00,466.41,467.36,466.4,467.03,36212.0,466.41,467.36,466.4,467.03,36212.0
2023-12-14 14:10:00,467.0,467.73,466.83,467.67,26290.0,467.0,467.73,466.83,467.67,26290.0
2023-12-14 14:20:00,467.7,467.98,466.86,467.83,55336.0,467.7,467.98,466.86,467.83,55336.0
2023-12-14 14:30:00,467.91,468.38,467.45,467.73,31568.0,467.91,468.38,467.45,467.73,31568.0
2023-12-14 14:40:00,467.65,469.31,467.65,469.23,37294.0,467.65,469.31,467.65,469.23,37294.0
2023-12-14 14:50:00,469.35,469.37,468.2,468.46,41805.0,469.35,469.37,468.2,468.46,41805.0
2023-12-14 15:00:00,468.6,468.68,467.02,467.13,39785.0,468.6,468.68,467.02,467.13,39785.0
2023-12-14 15:10:00,467.15,467.66,466.57,467.34,46146.0,467.15,467.66,466.57,467.34,46146.0
2023-12-14 15:20:00,467.32,468.17,467.0,467.65,45971.0,467.32,468.17,467.0,467.65,45971.0
2023-12-14 15:30:00,467.61,468.21,467.4,467.56,44369.0,467.61,468.21,467.4,467.56,44369.0
2023-12-14 15:40:00,467.51,469.37,467.51,468.7,64700.0,467.51,469.37,467.51,468.7,64700.0
2023-12-14 15:50:00,468.71,470.03,468.7,469.86,184533.0,468.71,470.03,468.7,469.86,184533.0
2023-12-15 09:30:00,468.42,471.23,467.3,469.28,809873.0,468.42,471.23,467.3,469.28,809873.0
2023-12-15 09:40:00,468.97,471.44,468.79,469.93,65900.0,468.97,471.44,468.79,469.93,65900.0
2023-12-15 09:50:00,469.92,470.71,468.6,470.49,33057.0,469.92,470.71,468.6,470.49,33057.0
2023-12-15 10:00:00,470.48,470.71,469.43,469.5,40491.0,470.48,470.71,469.43,469.5,40491.0
2023-12-15 10:10:00,469.45,472.6,469.26,472.39,88607.0,469.45,472.6,469.26,472.39,88607.0
2023-12-15 10:20:00,472.45,473.0,471.76,472.57,48984.0,472.45,473.0,471.76,472.57,48984.0
2023-12-15 10:30:00,472.55,472.57,471.04,471.3,49883.0,472.55,472.57,471.04,471.3,49883.0
2023-12-15 10:40:00,471.3,471.76,469.16,469.71,45591.0,471.3,471.76,469.16,469.71,45591.0
2023-12-15 10:50:00,469.66,470.37,469.55,470.34,40749.0,469.66,470.37,469.55,470.34,40749.0
2023-12-15 11:00:00,470.35,471.51,470.16,470.84,46622.0,470.35,471.51,470.16,470.84,46622.0
2023-12-15 11:10:00,471.09,471.13,469.85,470.55,40486.0,471.09,471.13,469.85,470.55,40486.0
2023-12-15 11:20:00,470.59,471.68,470.2,471.66,40859.0,470.59,471.68,470.2,471.66,40859.0
2023-12-15 11:30:00,471.71,471.89,470.85,471.1,40922.0,471.71,471.89,470.85,471.1,40922.0
2023-12-15 11:40:00,470.99,471.08,470.16,470.31,33633.0,470.99,471.08,470.16,470.31,33633.0
2023-12-15 11:50:00,470.22,470.42,469.43,470.0,39290.0,470.22,470.42,469.43,470.0,39290.0
2023-12-15 12:00:00,470.04,470.79,469.71,470.66,75317.0,470.04,470.79,469.71,470.66,75317.0
2023-12-15 12:10:00,470.66,471.21,470.34,471.13,35051.0,470.66,471.21,470.34,471.13,35051.0
2023-12-15 12:20:00,471.2,472.29,470.89,471.91,41299.0,471.2,472.29,470.89,471.91,41299.0
2023-12-15 12:30:00,471.93,471.99,469.9,470.47,28911.0,471.93,471.99,469.9,470.47,28911.0
2023-12-15 12:40:00,470.46,470.46,468.12,468.59,60321.0,470.46,470.46,468.12,468.59,60321.0
2023-12-15 12:50:00,468.59,468.84,467.66,467.95,38912.0,468.59,468.84,467.66,467.95,38912.0
2023-12-15 13:00:00,467.93,468.72,467.81,468.14,28753.0,467.93,468.72,467.81,468.14,28753.0
2023-12-15 13:10:00,468.28,469.4,467.85,468.76,48829.0,468.28,469.4,467.85,468.76,48829.0
2023-12-15 13:20:00,468.81,469.19,468.38,469.1,21884.0,468.81,469.19,468.38,469.1,21884.0
2023-12-15 13:30:00,469.14,469.82,468.93,469.43,37670.0,469.14,469.82,468.93,469.43,37670.0
2023-12-15 13:40:00,469.26,469.29,468.07,468.89,39074.0,469.26,469.29,468.07,468.89,39074.0
2023-12-15 13:50:00,468.96,469.51,468.56,469.41,44640.0,468.96,469.51,468.56,469.41,44640.0
2023-12-15 14:00:00,469.41,469.81,469.01,469.7,36526.0,469.41,469.81,469.01,469.7,36526.0
2023-12-15 14:10:00,469.45,469.85,469.37,469.76,24381.0,469.45,469.85,469.37,469.76,24381.0
2023-12-15 14:20:00,469.66,470.16,469.66,469.95,26130.0,469.66,470.16,469.66,469.95,26130.0
2023-12-15 14:30:00,469.97,471.63,469.96,471.28,31503.0,469.97,471.63,469.96,471.28,31503.0
2023-12-15 14:40:00,471.15,471.6,470.83,470.9,14553.0,471.15,471.6,470.83,470.9,14553.0
2023-12-15 14:50:00,470.9,471.2,470.38,470.65,18119.0,470.9,471.2,470.38,470.65,18119.0
2023-12-15 15:00:00,470.76,471.14,470.63,470.66,19458.0,470.76,471.14,470.63,470.66,19458.0
2023-12-15 15:10:00,470.76,471.62,470.55,471.58,28348.0,470.76,471.62,470.55,471.58,28348.0
2023-12-15 15:20:00,471.61,472.35,471.54,472.26,45314.0,471.61,472.35,471.54,472.26,45314.0
2023-12-15 15:30:00,472.27,472.47,471.33,471.49,53455.0,472.27,472.47,471.33,471.49,53455.0
2023-12-15 15:40:00,471.46,471.81,471.1,471.12,45337.0,471.46,471.81,471.1,471.12,45337.0
2023-12-15 15:50:00,471.31,472.62,471.2,471.91,265050.0,471.31,472.62,471.2,471.91,265050.0
2023-12-18 09:30:00,476.3,485.49,475.09,483.76,391527.0,476.3,485.49,475.09,483.76,391527.0
2023-12-18 09:40:00,483.75,486.41,483.03,485.7,199512.0,483.75,486.41,483.03,485.7,199512.0
2023-12-18 09:50:00,485.75,491.36,485.65,489.41,301659.0,485.75,491.36,485.65,489.41,301659.0
2023-12-18 10:00:00,489.51,489.56,487.55,489.31,162935.0,489.51,489.56,487.55,489.31,162935.0
2023-12-18 10:10:00,489.16,490.19,487.27,488.65,109057.0,489.16,490.19,487.27,488.65,109057.0
2023-12-18 10:20:00,488.65,490.14,488.02,490.13,83865.0,488.65,490.14,488.02,490.13,83865.0
2023-12-18 10:30:00,490.14,492.04,489.21,489.5,157431.0,490.14,492.04,489.21,489.5,157431.0
2023-12-18 10:40:00,489.5,489.77,488.26,489.19,77335.0,489.5,489.77,488.26,489.19,77335.0
2023-12-18 10:50:00,489.02,489.1,487.6,487.61,79472.0,489.02,489.1,487.6,487.61,79472.0
2023-12-18 11:00:00,487.61,487.62,484.06,485.73,193413.0,487.61,487.62,484.06,485.73,193413.0
2023-12-18 11:10:00,485.73,487.78,485.55,487.42,137785.0,485.73,487.78,485.55,487.42,137785.0
2023-12-18 11:20:00,487.35,487.85,486.4,486.54,63510.0,487.35,487.85,486.4,486.54,63510.0
2023-12-18 11:30:00,486.67,486.7,484.54,484.78,89926.0,486.67,486.7,484.54,484.78,89926.0
2023-12-18 11:40:00,484.77,485.38,484.16,484.69,79377.0,484.77,485.38,484.16,484.69,79377.0
2023-12-18 11:50:00,484.68,484.86,483.34,483.51,65982.0,484.68,484.86,483.34,483.51,65982.0
2023-12-18 12:00:00,483.39,484.3,483.24,483.85,55040.0,483.39,484.3,483.24,483.85,55040.0
2023-12-18 12:10:00,483.93,485.28,483.56,485.25,48461.0,483.93,485.28,483.56,485.25,48461.0
2023-12-18 12:20:00,485.24,485.29,484.01,485.07,67290.0,485.24,485.29,484.01,485.07,67290.0
2023-12-18 12:30:00,485.1,485.81,484.7,484.85,40603.0,485.1,485.81,484.7,484.85,40603.0
2023-12-18 12:40:00,484.86,485.13,483.48,483.6,69178.0,484.86,485.13,483.48,483.6,69178.0
2023-12-18 12:50:00,483.6,483.6,482.51,483.23,44524.0,483.6,483.6,482.51,483.23,44524.0
2023-12-18 13:00:00,483.3,484.01,483.0,483.8,38972.0,483.3,484.01,483.0,483.8,38972.0
2023-12-18 13:10:00,483.81,485.28,483.39,485.12,32609.0,483.81,485.28,483.39,485.12,32609.0
2023-12-18 13:20:00,485.26,485.64,484.54,484.83,44290.0,485.26,485.64,484.54,484.83,44290.0
2023-12-18 13:30:00,484.91,485.89,484.89,485.75,38007.0,484.91,485.89,484.89,485.75,38007.0
2023-12-18 13:40:00,485.76,486.23,485.55,485.59,37285.0,485.76,486.23,485.55,485.59,37285.0
2023-12-18 13:50:00,485.68,485.8,485.29,485.71,23518.0,485.68,485.8,485.29,485.71,23518.0
2023-12-18 14:00:00,485.62,486.45,485.61,486.35,39086.0,485.62,486.45,485.61,486.35,39086.0
2023-12-18 14:10:00,486.22,486.68,485.59,485.77,35559.0,486.22,486.68,485.59,485.77,35559.0
2023-12-18 14:20:00,485.85,485.96,484.41,484.64,46727.0,485.85,485.96,484.41,484.64,46727.0
2023-12-18 14:30:00,484.67,487.54,484.58,487.5,98276.0,484.67,487.54,484.58,487.5,98276.0
2023-12-18 14:40:00,487.53,489.5,487.5,489.06,141908.0,487.53,489.5,487.5,489.06,141908.0
2023-12-18 14:50:00,489.06,489.2,487.94,488.09,64551.0,489.06,489.2,487.94,488.09,64551.0
2023-12-18 15:00:00,488.09,488.98,487.85,488.87,35997.0,488.09,488.98,487.85,488.87,35997.0
2023-12-18 15:10:00,489.0,489.88,488.77,489.59,61677.0,489.0,489.88,488.77,489.59,61677.0
2023-12-18 15:20:00,489.59,490.0,488.23,488.59,65004.0,489.59,490.0,488.23,488.59,65004.0
2023-12-18 15:30:00,488.67,488.78,486.44,486.44,68528.0,488.67,488.78,486.44,486.44,68528.0
2023-12-18 15:40:00,486.38,487.1,486.13,486.65,90584.0,486.38,487.1,486.13,486.65,90584.0
2023-12-18 15:50:00,486.54,486.55,485.1,486.14,214479.0,486.54,486.55,485.1,486.14,214479.0
2023-12-19 09:30:00,488.4,490.82,484.06,488.29,201837.0,488.4,490.82,484.06,488.29,201837.0
2023-12-19 09:40:00,488.23,488.57,486.01,486.09,59874.0,488.23,488.57,486.01,486.09,59874.0
2023-12-19 09:50:00,486.24,488.39,486.09,487.99,44227.0,486.24,488.39,486.09,487.99,44227.0
2023-12-19 10:00:00,487.9,489.36,487.0,489.08,82175.0,487.9,489.36,487.0,489.08,82175.0
2023-12-19 10:10:00,488.99,489.2,487.9,488.97,50279.0,488.99,489.2,487.9,488.97,50279.0
2023-12-19 10:20:00,488.93,489.06,488.5,488.74,32414.0,488.93,489.06,488.5,488.74,32414.0
2023-12-19 10:30:00,488.68,490.15,488.41,488.41,67982.0,488.68,490.15,488.41,488.41,67982.0
2023-12-19 10:40:00,488.34,488.35,486.4,487.62,52517.0,488.34,488.35,486.4,487.62,52517.0
2023-12-19 10:50:00,487.54,489.74,487.54,489.67,44186.0,487.54,489.74,487.54,489.67,44186.0
2023-12-19 11:00:00,489.74,491.28,489.27,491.17,65330.0,489.74,491.28,489.27,491.17,65330.0
2023-12-19 11:10:00,491.24,492.23,491.08,491.58,86177.0,491.24,492.23,491.08,491.58,86177.0
2023-12-19 11:20:00,491.62,492.05,490.44,491.93,48093.0,491.62,492.05,490.44,491.93,48093.0
2023-12-19 11:30:00,491.92,492.28,491.33,492.03,52549.0,491.92,492.28,491.33,492.03,52549.0
2023-12-19 11:40:00,492.1,492.3,491.64,491.64,42482.0,492.1,492.3,491.64,491.64,42482.0
2023-12-19 11:50:00,491.74,491.74,490.58,491.0,36834.0,491.74,491.74,490.58,491.0,36834.0
2023-12-19 12:00:00,490.94,491.22,490.02,490.08,31598.0,490.94,491.22,490.02,490.08,31598.0
2023-12-19 12:10:00,490.11,490.89,489.89,490.77,28100.0,490.11,490.89,489.89,490.77,28100.0
2023-12-19 12:20:00,490.77,491.46,490.53,491.41,18259.0,490.77,491.46,490.53,491.41,18259.0
2023-12-19 12:30:00,491.28,491.81,491.18,491.71,30968.0,491.28,491.81,491.18,491.71,30968.0
2023-12-19 12:40:00,491.7,492.04,491.46,491.81,15427.0,491.7,492.04,491.46,491.81,15427.0
2023-12-19 12:50:00,491.88,492.04,491.23,491.72,22387.0,491.88,492.04,491.23,491.72,22387.0
2023-12-19 13:00:00,491.71,491.73,491.27,491.42,17639.0,491.71,491.73,491.27,491.42,17639.0
2023-12-19 13:10:00,491.29,491.32,490.81,491.09,18232.0,491.29,491.32,490.81,491.09,18232.0
2023-12-19 13:20:00,491.24,493.1,490.75,493.05,46703.0,491.24,493.1,490.75,493.05,46703.0
2023-12-19 13:30:00,493.07,494.77,492.97,494.73,104994.0,493.07,494.77,492.97,494.73,104994.0
2023-12-19 13:40:00,494.7,495.13,494.02,494.14,128759.0,494.7,495.13,494.02,494.14,128759.0
2023-12-19 13:50:00,494.24,494.37,493.15,494.15,53362.0,494.24,494.37,493.15,494.15,53362.0
2023-12-19 14:00:00,494.24,494.5,494.11,494.44,27601.0,494.24,494.5,494.11,494.44,27601.0
2023-12-19 14:10:00,494.46,494.65,494.25,494.53,23429.0,494.46,494.65,494.25,494.53,23429.0
2023-12-19 14:20:00,494.5,494.57,493.8,494.29,22790.0,494.5,494.57,493.8,494.29,22790.0
2023-12-19 14:30:00,494.24,494.27,492.62,493.13,34141.0,494.24,494.27,492.62,493.13,34141.0
2023-12-19 14:40:00,493.0,493.83,492.71,493.83,25211.0,493.0,493.83,492.71,493.83,25211.0
2023-12-19 14:50:00,493.77,496.14,493.73,494.91,108692.0,493.77,496.14,493.73,494.91,108692.0
2023-12-19 15:00:00,494.84,495.06,493.1,493.33,43206.0,494.84,495.06,493.1,493.33,43206.0
2023-12-19 15:10:00,493.35,493.91,493.35,493.85,16519.0,493.35,493.91,493.35,493.85,16519.0
2023-12-19 15:20:00,493.89,494.06,492.72,493.45,36978.0,493.89,494.06,492.72,493.45,36978.0
2023-12-19 15:30:00,493.45,493.88,493.19,493.77,29083.0,493.45,493.88,493.19,493.77,29083.0
2023-12-19 15:40:00,493.72,494.21,493.22,493.22,36000.0,493.72,494.21,493.22,493.22,36000.0
2023-12-19 15:50:00,493.46,495.09,493.41,495.07,127926.0,493.46,495.09,493.41,495.07,127926.0
2023-12-20 09:30:00,492.0,496.06,490.09,495.25,175002.0,492.0,496.06,490.09,495.25,175002.0
2023-12-20 09:40:00,495.08,497.43,494.51,497.0,125413.0,495.08,497.43,494.51,497.0,125413.0
2023-12-20 09:50:00,497.13,497.65,495.83,497.0,95476.0,497.13,497.65,495.83,497.0,95476.0
2023-12-20 10:00:00,497.05,497.17,495.1,495.78,56200.0,497.05,497.17,495.1,495.78,56200.0
2023-12-20 10:10:00,495.64,497.14,494.67,496.85,71936.0,495.64,497.14,494.67,496.85,71936.0
2023-12-20 10:20:00,496.86,498.21,496.85,497.64,86210.0,496.86,498.21,496.85,497.64,86210.0
2023-12-20 10:30:00,497.76,499.35,497.63,499.02,90734.0,497.76,499.35,497.63,499.02,90734.0
2023-12-20 10:40:00,499.1,500.7,497.9,498.33,201883.0,499.1,500.7,497.9,498.33,201883.0
2023-12-20 10:50:00,498.33,498.85,497.0,497.19,63884.0,498.33,498.85,497.0,497.19,63884.0
2023-12-20 11:00:00,497.13,497.24,496.2,496.63,56433.0,497.13,497.24,496.2,496.63,56433.0
2023-12-20 11:10:00,496.72,498.88,496.63,498.88,58934.0,496.72,498.88,496.63,498.88,58934.0
2023-12-20 11:20:00,498.63,499.04,498.22,498.4,60826.0,498.63,499.04,498.22,498.4,60826.0
2023-12-20 11:30:00,498.35,498.68,498.0,498.11,29793.0,498.35,498.68,498.0,498.11,29793.0
2023-12-20 11:40:00,498.13,498.95,497.95,498.65,22066.0,498.13,498.95,497.95,498.65,22066.0
2023-12-20 11:50:00,498.67,499.31,497.92,498.66,44663.0,498.67,499.31,497.92,498.66,44663.0
2023-12-20 12:00:00,498.64,499.25,498.58,498.63,31202.0,498.64,499.25,498.58,498.63,31202.0
2023-12-20 12:10:00,498.5,499.3,498.45,499.17,18287.0,498.5,499.3,498.45,499.17,18287.0
2023-12-20 12:20:00,499.06,499.45,498.74,498.84,19040.0,499.06,499.45,498.74,498.84,19040.0
2023-12-20 12:30:00,498.93,499.39,498.23,499.32,23489.0,498.93,499.39,498.23,499.32,23489.0
2023-12-20 12:40:00,499.38,500.21,499.22,499.87,40083.0,499.38,500.21,499.22,499.87,40083.0
2023-12-20 12:50:00,499.87,500.49,499.71,500.07,40863.0,499.87,500.49,499.71,500.07,40863.0
2023-12-20 13:00:00,500.3,500.3,499.41,499.83,32900.0,500.3,500.3,499.41,499.83,32900.0
2023-12-20 13:10:00,499.97,500.63,499.97,500.63,36005.0,499.97,500.63,499.97,500.63,36005.0
2023-12-20 13:20:00,500.56,500.89,500.28,500.8,43203.0,500.56,500.89,500.28,500.8,43203.0
2023-12-20 13:30:00,500.89,500.89,500.29,500.31,19062.0,500.89,500.89,500.29,500.31,19062.0
2023-12-20 13:40:00,500.37,500.63,499.51,499.8,44190.0,500.37,500.63,499.51,499.8,44190.0
2023-12-20 13:50:00,499.8,500.0,499.45,499.85,27006.0,499.8,500.0,499.45,499.85,27006.0
2023-12-20 14:00:00,499.82,500.09,498.69,499.48,28556.0,499.82,500.09,498.69,499.48,28556.0
2023-12-20 14:10:00,499.2,500.14,499.2,499.83,29638.0,499.2,500.14,499.2,499.83,29638.0
2023-12-20 14:20:00,499.96,499.96,498.61,498.83,27963.0,499.96,499.96,498.61,498.83,27963.0
2023-12-20 14:30:00,498.71,498.71,496.39,496.7,63983.0,498.71,498.71,496.39,496.7,63983.0
2023-12-20 14:40:00,496.6,497.55,495.36,495.69,47847.0,496.6,497.55,495.36,495.69,47847.0
2023-12-20 14:50:00,495.64,495.69,491.3,491.4,120600.0,495.64,495.69,491.3,491.4,120600.0
2023-12-20 15:00:00,491.4,491.71,488.84,489.85,112525.0,491.4,491.71,488.84,489.85,112525.0
2023-12-20 15:10:00,489.84,491.75,489.36,491.29,87404.0,489.84,491.75,489.36,491.29,87404.0
2023-12-20 15:20:00,491.11,491.19,488.39,488.5,60397.0,491.11,491.19,488.39,488.5,60397.0
2023-12-20 15:30:00,488.54,489.53,488.52,488.84,49030.0,488.54,489.53,488.52,488.84,49030.0
2023-12-20 15:40:00,488.84,490.9,488.84,490.73,65933.0,488.84,490.9,488.84,490.73,65933.0
2023-12-20 15:50:00,490.92,491.42,489.18,489.22,173003.0,490.92,491.42,489.18,489.22,173003.0
2023-12-21 09:30:00,492.82,493.8,490.27,492.76,128249.0,492.82,493.8,490.27,492.76,128249.0
2023-12-21 09:40:00,492.86,494.4,491.3,491.33,84139.0,492.86,494.4,491.3,491.33,84139.0
2023-12-21 09:50:00,491.49,493.4,490.2,491.02,49268.0,491.49,493.4,490.2,491.02,49268.0
2023-12-21 10:00:00,490.66,491.06,488.48,489.18,47189.0,490.66,491.06,488.48,489.18,47189.0
2023-12-21 10:10:00,489.23,491.78,489.23,491.48,46214.0,489.23,491.78,489.23,491.48,46214.0
2023-12-21 10:20:00,491.43,492.61,490.3,490.3,38217.0,491.43,492.61,490.3,490.3,38217.0
2023-12-21 10:30:00,490.5,491.86,490.06,490.89,33654.0,490.5,491.86,490.06,490.89,33654.0
2023-12-21 10:40:00,490.94,491.54,489.7,489.87,27501.0,490.94,491.54,489.7,489.87,27501.0
2023-12-21 10:50:00,489.85,489.93,488.26,488.65,43637.0,489.85,489.93,488.26,488.65,43637.0
2023-12-21 11:00:00,488.51,489.92,488.42,488.65,51096.0,488.51,489.92,488.42,488.65,51096.0
2023-12-21 11:10:00,488.51,489.59,488.43,489.1,30595.0,488.51,489.59,488.43,489.1,30595.0
2023-12-21 11:20:00,489.27,489.9,488.9,489.73,18654.0,489.27,489.9,488.9,489.73,18654.0
2023-12-21 11:30:00,489.77,491.46,489.66,490.49,56646.0,489.77,491.46,489.66,490.49,56646.0
2023-12-21 11:40:00,490.49,491.07,490.18,490.87,19824.0,490.49,491.07,490.18,490.87,19824.0
2023-12-21 11:50:00,490.87,490.87,489.77,489.77,21132.0,490.87,490.87,489.77,489.77,21132.0
2023-12-21 12:00:00,489.86,489.91,488.47,488.47,22791.0,489.86,489.91,488.47,488.47,22791.0
2023-12-21 12:10:00,488.5,489.38,488.3,489.25,19316.0,488.5,489.38,488.3,489.25,19316.0
2023-12-21 12:20:00,489.25,489.33,488.5,488.87,11160.0,489.25,489.33,488.5,488.87,11160.0
2023-12-21 12:30:00,488.74,489.32,488.34,488.38,29857.0,488.74,489.32,488.34,488.38,29857.0
2023-12-21 12:40:00,488.4,488.81,487.42,487.63,46953.0,488.4,488.81,487.42,487.63,46953.0
2023-12-21 12:50:00,487.48,487.88,486.77,487.02,41575.0,487.48,487.88,486.77,487.02,41575.0
2023-12-21 13:00:00,487.21,488.56,487.21,488.4,38615.0,487.21,488.56,487.21,488.4,38615.0
2023-12-21 13:10:00,488.24,489.28,487.06,487.1,29797.0,488.24,489.28,487.06,487.1,29797.0
2023-12-21 13:20:00,487.34,488.63,487.0,488.6,15364.0,487.34,488.63,487.0,488.6,15364.0
2023-12-21 13:30:00,488.78,489.24,487.96,488.06,25663.0,488.78,489.24,487.96,488.06,25663.0
2023-12-21 13:40:00,487.93,488.91,487.93,488.36,16676.0,487.93,488.91,487.93,488.36,16676.0
2023-12-21 13:50:00,488.26,489.14,488.23,489.12,23688.0,488.26,489.14,488.23,489.12,23688.0
2023-12-21 14:00:00,488.91,489.27,488.8,489.25,11003.0,488.91,489.27,488.8,489.25,11003.0
2023-12-21 14:10:00,489.14,489.21,488.26,488.99,20183.0,489.14,489.21,488.26,488.99,20183.0
2023-12-21 14:20:00,488.96,489.14,488.27,488.71,8645.0,488.96,489.14,488.27,488.71,8645.0
2023-12-21 14:30:00,488.8,489.76,488.69,489.46,31308.0,488.8,489.76,488.69,489.46,31308.0
2023-12-21 14:40:00,489.25,489.87,489.25,489.43,24285.0,489.25,489.87,489.25,489.43,24285.0
2023-12-21 14:50:00,489.45,489.64,489.12,489.64,24046.0,489.45,489.64,489.12,489.64,24046.0
2023-12-21 15:00:00,489.64,490.21,489.48,489.82,12636.0,489.64,490.21,489.48,489.82,12636.0
2023-12-21 15:10:00,489.89,490.88,489.88,490.63,31242.0,489.89,490.88,489.88,490.63,31242.0
2023-12-21 15:20:00,490.7,492.1,490.7,492.0,51329.0,490.7,492.1,490.7,492.0,51329.0
2023-12-21 15:30:00,492.13,492.26,491.45,491.78,45405.0,492.13,492.26,491.45,491.78,45405.0
2023-12-21 15:40:00,491.8,491.99,490.95,491.19,50317.0,491.8,491.99,490.95,491.19,50317.0
2023-12-21 15:50:00,491.06,491.98,490.99,491.63,111975.0,491.06,491.98,490.99,491.63,111975.0
2023-12-22 09:30:00,494.0,496.02,491.5,491.53,109069.0,494.0,496.02,491.5,491.53,109069.0
2023-12-22 09:40:00,491.52,493.2,491.09,492.24,45425.0,491.52,493.2,491.09,492.24,45425.0
2023-12-22 09:50:00,492.15,492.46,491.09,491.68,35164.0,492.15,492.46,491.09,491.68,35164.0
2023-12-22 10:00:00,491.9,492.15,490.34,491.72,35237.0,491.9,492.15,490.34,491.72,35237.0
2023-12-22 10:10:00,491.83,491.97,490.59,491.19,40769.0,491.83,491.97,490.59,491.19,40769.0
2023-12-22 10:20:00,491.39,491.5,490.56,491.22,18245.0,491.39,491.5,490.56,491.22,18245.0
2023-12-22 10:30:00,491.18,491.69,490.16,490.32,29529.0,491.18,491.69,490.16,490.32,29529.0
2023-12-22 10:40:00,490.41,491.69,490.41,491.2,27193.0,490.41,491.69,490.41,491.2,27193.0
2023-12-22 10:50:00,490.9,491.83,490.58,491.2,40759.0,490.9,491.83,490.58,491.2,40759.0
2023-12-22 11:00:00,491.0,491.7,490.35,491.62,34430.0,491.0,491.7,490.35,491.62,34430.0
2023-12-22 11:10:00,491.62,491.89,491.16,491.17,19236.0,491.62,491.89,491.16,491.17,19236.0
2023-12-22 11:20:00,491.12,491.55,490.68,491.28,19242.0,491.12,491.55,490.68,491.28,19242.0
2023-12-22 11:30:00,491.42,491.61,490.9,491.28,14373.0,491.42,491.61,490.9,491.28,14373.0
2023-12-22 11:40:00,491.18,491.54,490.91,491.32,13444.0,491.18,491.54,490.91,491.32,13444.0
2023-12-22 11:50:00,491.45,492.34,491.35,492.17,24241.0,491.45,492.34,491.35,492.17,24241.0
2023-12-22 12:00:00,492.1,492.24,491.61,491.85,16700.0,492.1,492.24,491.61,491.85,16700.0
2023-12-22 12:10:00,491.65,491.77,491.19,491.54,19493.0,491.65,491.77,491.19,491.54,19493.0
2023-12-22 12:20:00,491.49,491.59,491.07,491.31,21977.0,491.49,491.59,491.07,491.31,21977.0
2023-12-22 12:30:00,491.38,491.62,491.01,491.48,15296.0,491.38,491.62,491.01,491.48,15296.0
2023-12-22 12:40:00,491.48,492.4,491.47,492.11,16202.0,491.48,492.4,491.47,492.11,16202.0
2023-12-22 12:50:00,492.02,492.19,490.83,491.18,36987.0,492.02,492.19,490.83,491.18,36987.0
2023-12-22 13:00:00,491.26,491.32,490.79,490.86,14638.0,491.26,491.32,490.79,490.86,14638.0
2023-12-22 13:10:00,490.85,490.98,490.44,490.59,22259.0,490.85,490.98,490.44,490.59,22259.0
2023-12-22 13:20:00,490.53,490.91,490.17,490.32,12289.0,490.53,490.91,490.17,490.32,12289.0
2023-12-22 13:30:00,490.3,490.56,489.3,489.42,34084.0,490.3,490.56,489.3,489.42,34084.0
2023-12-22 13:40:00,489.61,490.1,489.22,490.03,28517.0,489.61,490.1,489.22,490.03,28517.0
2023-12-22 13:50:00,489.99,490.09,489.52,489.52,13699.0,489.99,490.09,489.52,489.52,13699.0
2023-12-22 14:00:00,489.52,489.67,487.95,488.06,24280.0,489.52,489.67,487.95,488.06,24280.0
2023-12-22 14:10:00,488.01,488.23,486.86,487.56,30087.0,488.01,488.23,486.86,487.56,30087.0
2023-12-22 14:20:00,487.57,487.57,485.59,485.94,62102.0,487.57,487.57,485.59,485.94,62102.0
2023-12-22 14:30:00,485.93,486.89,485.45,486.46,42731.0,485.93,486.89,485.45,486.46,42731.0
2023-12-22 14:40:00,486.6,488.0,486.55,487.61,51270.0,486.6,488.0,486.55,487.61,51270.0
2023-12-22 14:50:00,487.71,488.39,487.43,488.39,10775.0,487.71,488.39,487.43,488.39,10775.0
2023-12-22 15:00:00,488.39,488.95,488.31,488.39,26678.0,488.39,488.95,488.31,488.39,26678.0
2023-12-22 15:10:00,488.49,488.84,487.84,487.97,28576.0,488.49,488.84,487.84,487.97,28576.0
2023-12-22 15:20:00,487.96,488.13,487.69,488.0,42550.0,487.96,488.13,487.69,488.0,42550.0
2023-12-22 15:30:00,488.0,488.13,486.37,486.44,57381.0,488.0,488.13,486.37,486.44,57381.0
2023-12-22 15:40:00,486.37,487.25,486.07,486.55,47763.0,486.37,487.25,486.07,486.55,47763.0
2023-12-22 15:50:00,486.65,487.11,486.52,486.73,134242.0,486.65,487.11,486.52,486.73,134242.0
2023-12-26 09:30:00,489.39,490.76,488.2,489.55,56505.0,489.39,490.76,488.2,489.55,56505.0
2023-12-26 09:40:00,489.55,489.56,488.31,489.0,32388.0,489.55,489.56,488.31,489.0,32388.0
2023-12-26 09:50:00,489.13,489.3,488.31,488.42,21732.0,489.13,489.3,488.31,488.42,21732.0
2023-12-26 10:00:00,488.42,488.64,487.62,487.98,19101.0,488.42,488.64,487.62,487.98,19101.0
2023-12-26 10:10:00,488.09,488.76,487.95,488.48,29021.0,488.09,488.76,487.95,488.48,29021.0
2023-12-26 10:20:00,488.61,489.29,488.29,489.09,22844.0,488.61,489.29,488.29,489.09,22844.0
2023-12-26 10:30:00,489.15,490.25,489.06,490.22,42438.0,489.15,490.25,489.06,490.22,42438.0
2023-12-26 10:40:00,490.22,490.5,489.0,489.35,23653.0,490.22,490.5,489.0,489.35,23653.0
2023-12-26 10:50:00,489.33,489.53,488.75,489.36,18070.0,489.33,489.53,488.75,489.36,18070.0
2023-12-26 11:00:00,489.36,489.53,488.87,489.37,16652.0,489.36,489.53,488.87,489.37,16652.0
2023-12-26 11:10:00,489.41,489.93,489.27,489.35,19513.0,489.41,489.93,489.27,489.35,19513.0
2023-12-26 11:20:00,489.42,489.74,489.13,489.74,10384.0,489.42,489.74,489.13,489.74,10384.0
2023-12-26 11:30:00,489.84,490.19,489.66,489.98,17008.0,489.84,490.19,489.66,489.98,17008.0
2023-12-26 11:40:00,489.99,490.08,489.55,489.65,14342.0,489.99,490.08,489.55,489.65,14342.0
2023-12-26 11:50:00,489.55,489.61,488.75,488.85,25910.0,489.55,489.61,488.75,488.85,25910.0
2023-12-26 12:00:00,488.84,488.84,488.47,488.47,23800.0,488.84,488.84,488.47,488.47,23800.0
2023-12-26 12:10:00,488.46,488.48,487.73,487.84,39282.0,488.46,488.48,487.73,487.84,39282.0
2023-12-26 12:20:00,487.84,487.87,487.23,487.3,24804.0,487.84,487.87,487.23,487.3,24804.0
2023-12-26 12:30:00,487.25,487.3,486.79,486.83,20775.0,487.25,487.3,486.79,486.83,20775.0
2023-12-26 12:40:00,486.83,486.92,486.45,486.45,28758.0,486.83,486.92,486.45,486.45,28758.0
2023-12-26 12:50:00,486.57,488.11,486.38,487.61,35400.0,486.57,488.11,486.38,487.61,35400.0
2023-12-26 13:00:00,487.61,487.91,487.52,487.65,15152.0,487.61,487.91,487.52,487.65,15152.0
2023-12-26 13:10:00,487.61,487.85,487.1,487.51,8064.0,487.61,487.85,487.1,487.51,8064.0
2023-12-26 13:20:00,487.57,488.3,487.57,488.05,13508.0,487.57,488.3,487.57,488.05,13508.0
2023-12-26 13:30:00,488.14,488.82,488.14,488.74,14367.0,488.14,488.82,488.14,488.74,14367.0
2023-12-26 13:40:00,488.74,488.78,488.39,488.59,15444.0,488.74,488.78,488.39,488.59,15444.0
2023-12-26 13:50:00,488.63,488.87,488.34,488.67,18272.0,488.63,488.87,488.34,488.67,18272.0
2023-12-26 14:00:00,488.68,488.82,488.25,488.82,9056.0,488.68,488.82,488.25,488.82,9056.0
2023-12-26 14:10:00,488.81,489.17,488.55,488.88,20843.0,488.81,489.17,488.55,488.88,20843.0
2023-12-26 14:20:00,488.96,489.18,488.9,489.11,13273.0,488.96,489.18,488.9,489.11,13273.0
2023-12-26 14:30:00,489.16,489.39,488.75,488.83,27682.0,489.16,489.39,488.75,488.83,27682.0
2023-12-26 14:40:00,489.1,489.14,488.65,489.03,14707.0,489.1,489.14,488.65,489.03,14707.0
2023-12-26 14:50:00,489.03,489.07,488.67,488.94,9066.0,489.03,489.07,488.67,488.94,9066.0
2023-12-26 15:00:00,489.06,489.83,489.01,489.74,25018.0,489.06,489.83,489.01,489.74,25018.0
2023-12-26 15:10:00,489.79,490.45,489.75,490.2,40078.0,489.79,490.45,489.75,490.2,40078.0
2023-12-26 15:20:00,490.17,491.1,490.15,490.86,24169.0,490.17,491.1,490.15,490.86,24169.0
2023-12-26 15:30:00,490.86,491.48,490.79,490.99,37475.0,490.86,491.48,490.79,490.99,37475.0
2023-12-26 15:40:00,490.92,491.25,490.76,491.06,24228.0,490.92,491.25,490.76,491.06,24228.0
2023-12-26 15:50:00,491.01,491.28,490.38,491.26,80241.0,491.01,491.28,490.38,491.26,80241.0
2023-12-27 09:30:00,491.24,494.02,490.5,490.84,104463.0,491.24,494.02,490.5,490.84,104463.0
2023-12-27 09:40:00,491.09,491.97,489.32,489.83,44871.0,491.09,491.97,489.32,489.83,44871.0
2023-12-27 09:50:00,490.09,490.74,489.47,490.12,38144.0,490.09,490.74,489.47,490.12,38144.0
2023-12-27 10:00:00,490.27,491.15,490.11,490.46,36544.0,490.27,491.15,490.11,490.46,36544.0
2023-12-27 10:10:00,490.45,490.94,489.48,490.26,21694.0,490.45,490.94,489.48,490.26,21694.0
2023-12-27 10:20:00,490.3,490.67,489.86,490.54,18158.0,490.3,490.67,489.86,490.54,18158.0
2023-12-27 10:30:00,490.42,490.71,489.9,490.65,18041.0,490.42,490.71,489.9,490.65,18041.0
2023-12-27 10:40:00,490.57,491.32,490.25,491.32,33760.0,490.57,491.32,490.25,491.32,33760.0
2023-12-27 10:50:00,491.28,492.36,491.14,492.02,51936.0,491.28,492.36,491.14,492.02,51936.0
2023-12-27 11:00:00,492.08,492.08,490.69,490.99,27660.0,492.08,492.08,490.69,490.99,27660.0
2023-12-27 11:10:00,491.0,491.06,490.48,490.7,17486.0,491.0,491.06,490.48,490.7,17486.0
2023-12-27 11:20:00,490.7,491.56,490.68,491.54,20580.0,490.7,491.56,490.68,491.54,20580.0
2023-12-27 11:30:00,491.49,491.99,491.32,491.72,16566.0,491.49,491.99,491.32,491.72,16566.0
2023-12-27 11:40:00,491.72,492.07,491.67,491.96,15873.0,491.72,492.07,491.67,491.96,15873.0
2023-12-27 11:50:00,491.84,491.93,491.17,491.3,20062.0,491.84,491.93,491.17,491.3,20062.0
2023-12-27 12:00:00,491.3,491.42,490.36,490.48,28519.0,491.3,491.42,490.36,490.48,28519.0
2023-12-27 12:10:00,490.46,490.86,490.43,490.63,24760.0,490.46,490.86,490.43,490.63,24760.0
2023-12-27 12:20:00,490.63,490.99,490.5,490.5,18546.0,490.63,490.99,490.5,490.5,18546.0
2023-12-27 12:30:00,490.56,490.7,489.59,489.73,25983.0,490.56,490.7,489.59,489.73,25983.0
2023-12-27 12:40:00,489.86,490.03,489.25,489.88,24208.0,489.86,490.03,489.25,489.88,24208.0
2023-12-27 12:50:00,490.09,490.7,490.0,490.53,22389.0,490.09,490.7,490.0,490.53,22389.0
2023-12-27 13:00:00,490.45,491.65,490.28,491.54,29034.0,490.45,491.65,490.28,491.54,29034.0
2023-12-27 13:10:00,491.45,492.42,491.29,491.52,38870.0,491.45,492.42,491.29,491.52,38870.0
2023-12-27 13:20:00,491.42,491.6,491.12,491.14,14527.0,491.42,491.6,491.12,491.14,14527.0
2023-12-27 13:30:00,491.2,491.6,491.15,491.3,12770.0,491.2,491.6,491.15,491.3,12770.0
2023-12-27 13:40:00,491.46,491.64,491.33,491.54,12448.0,491.46,491.64,491.33,491.54,12448.0
2023-12-27 13:50:00,491.5,491.56,491.0,491.0,16441.0,491.5,491.56,491.0,491.0,16441.0
2023-12-27 14:00:00,491.0,491.25,490.2,491.12,26003.0,491.0,491.25,490.2,491.12,26003.0
2023-12-27 14:10:00,491.15,491.48,490.68,491.28,19816.0,491.15,491.48,490.68,491.28,19816.0
2023-12-27 14:20:00,491.25,492.25,491.14,492.09,29733.0,491.25,492.25,491.14,492.09,29733.0
2023-12-27 14:30:00,492.0,492.15,491.63,491.84,23070.0,492.0,492.15,491.63,491.84,23070.0
2023-12-27 14:40:00,491.82,492.05,491.44,491.78,10399.0,491.82,492.05,491.44,491.78,10399.0
2023-12-27 14:50:00,491.84,491.89,491.3,491.72,15872.0,491.84,491.89,491.3,491.72,15872.0
2023-12-27 15:00:00,491.76,491.88,491.4,491.72,12916.0,491.76,491.88,491.4,491.72,12916.0
2023-12-27 15:10:00,491.68,492.09,491.52,492.04,15760.0,491.68,492.09,491.52,492.04,15760.0
2023-12-27 15:20:00,492.07,492.27,491.45,491.7,23377.0,492.07,492.27,491.45,491.7,23377.0
2023-12-27 15:30:00,491.69,492.23,491.41,491.97,29828.0,491.69,492.23,491.41,491.97,29828.0
2023-12-27 15:40:00,491.96,491.96,491.12,491.27,22980.0,491.96,491.96,491.12,491.27,22980.0
2023-12-27 15:50:00,491.37,492.0,490.95,491.81,122569.0,491.37,492.0,490.95,491.81,122569.0
2023-12-28 09:30:00,492.0,492.89,489.38,491.37,91342.0,492.0,492.89,489.38,491.37,91342.0
2023-12-28 09:40:00,491.54,492.0,490.0,490.27,35150.0,491.54,492.0,490.0,490.27,35150.0
2023-12-28 09:50:00,490.4,490.91,490.16,490.72,14306.0,490.4,490.91,490.16,490.72,14306.0
2023-12-28 10:00:00,490.37,490.47,489.07,489.94,43446.0,490.37,490.47,489.07,489.94,43446.0
2023-12-28 10:10:00,489.89,490.24,489.18,489.53,22566.0,489.89,490.24,489.18,489.53,22566.0
2023-12-28 10:20:00,489.62,490.12,489.44,489.89,26443.0,489.62,490.12,489.44,489.89,26443.0
2023-12-28 10:30:00,489.89,490.4,489.51,490.17,20979.0,489.89,490.4,489.51,490.17,20979.0
2023-12-28 10:40:00,490.21,491.33,490.17,491.32,20958.0,490.21,491.33,490.17,491.32,20958.0
2023-12-28 10:50:00,491.33,491.94,490.72,491.79,18166.0,491.33,491.94,490.72,491.79,18166.0
2023-12-28 11:00:00,491.55,491.8,491.11,491.5,17879.0,491.55,491.8,491.11,491.5,17879.0
2023-12-28 11:10:00,491.5,491.7,490.0,490.0,19467.0,491.5,491.7,490.0,490.0,19467.0
2023-12-28 11:20:00,490.19,490.59,489.83,490.2,14889.0,490.19,490.59,489.83,490.2,14889.0
2023-12-28 11:30:00,490.29,490.59,489.74,490.11,15299.0,490.29,490.59,489.74,490.11,15299.0
2023-12-28 11:40:00,490.05,490.38,489.85,489.9,9614.0,490.05,490.38,489.85,489.9,9614.0
2023-12-28 11:50:00,489.9,490.13,489.49,489.63,22506.0,489.9,490.13,489.49,489.63,22506.0
2023-12-28 12:00:00,489.47,490.19,489.47,490.06,17975.0,489.47,490.19,489.47,490.06,17975.0
2023-12-28 12:10:00,490.15,490.44,489.93,490.23,14096.0,490.15,490.44,489.93,490.23,14096.0
2023-12-28 12:20:00,490.21,490.87,490.17,490.66,14709.0,490.21,490.87,490.17,490.66,14709.0
2023-12-28 12:30:00,490.72,491.56,490.72,491.11,25150.0,490.72,491.56,490.72,491.11,25150.0
2023-12-28 12:40:00,491.31,491.79,491.2,491.57,20358.0,491.31,491.79,491.2,491.57,20358.0
2023-12-28 12:50:00,491.58,492.31,491.5,492.15,31775.0,491.58,492.31,491.5,492.15,31775.0
2023-12-28 13:00:00,492.23,492.52,490.92,492.23,31897.0,492.23,492.52,490.92,492.23,31897.0
2023-12-28 13:10:00,492.32,492.57,491.7,492.11,12482.0,492.32,492.57,491.7,492.11,12482.0
2023-12-28 13:20:00,492.07,492.4,491.84,492.03,10551.0,492.07,492.4,491.84,492.03,10551.0
2023-12-28 13:30:00,492.08,492.44,492.03,492.25,5478.0,492.08,492.44,492.03,492.25,5478.0
2023-12-28 13:40:00,492.03,492.13,490.44,490.79,13323.0,492.03,492.13,490.44,490.79,13323.0
2023-12-28 13:50:00,490.83,491.33,490.7,491.08,8420.0,490.83,491.33,490.7,491.08,8420.0
2023-12-28 14:00:00,491.07,491.4,491.0,491.03,4599.0,491.07,491.4,491.0,491.03,4599.0
2023-12-28 14:10:00,490.8,491.21,490.77,490.85,7296.0,490.8,491.21,490.77,490.85,7296.0
2023-12-28 14:20:00,490.85,491.23,490.64,491.01,7733.0,490.85,491.23,490.64,491.01,7733.0
2023-12-28 14:30:00,491.11,491.11,490.6,490.71,6033.0,491.11,491.11,490.6,490.71,6033.0
2023-12-28 14:40:00,490.72,491.13,490.69,491.06,12640.0,490.72,491.13,490.69,491.06,12640.0
2023-12-28 14:50:00,491.17,491.17,490.71,491.01,8543.0,491.17,491.17,490.71,491.01,8543.0
2023-12-28 15:00:00,491.1,491.21,490.68,491.0,7918.0,491.1,491.21,490.68,491.0,7918.0
2023-12-28 15:10:00,490.82,490.82,489.94,490.59,20265.0,490.82,490.82,489.94,490.59,20265.0
2023-12-28 15:20:00,490.66,490.76,490.15,490.37,15972.0,490.66,490.76,490.15,490.37,15972.0
2023-12-28 15:30:00,490.35,490.99,490.34,490.99,15015.0,490.35,490.99,490.34,490.99,15015.0
2023-12-28 15:40:00,490.98,491.13,490.0,490.3,32640.0,490.98,491.13,490.0,490.3,32640.0
2023-12-28 15:50:00,490.14,490.71,489.55,490.71,115693.0,490.14,490.71,489.55,490.71,115693.0
2023-12-29 09:30:00,490.07,492.23,489.01,490.52,49888.0,490.07,492.23,489.01,490.52,49888.0
2023-12-29 09:40:00,490.64,491.04,489.65,489.78,17658.0,490.64,491.04,489.65,489.78,17658.0
2023-12-29 09:50:00,490.08,490.13,488.17,488.42,67300.0,490.08,490.13,488.17,488.42,67300.0
2023-12-29 10:00:00,488.26,489.29,487.66,488.75,62851.0,488.26,489.29,487.66,488.75,62851.0
2023-12-29 10:10:00,488.81,489.02,486.92,487.31,37759.0,488.81,489.02,486.92,487.31,37759.0
2023-12-29 10:20:00,487.22,487.87,486.95,487.52,21319.0,487.22,487.87,486.95,487.52,21319.0
2023-12-29 10:30:00,487.4,487.5,485.5,485.5,46387.0,487.4,487.5,485.5,485.5,46387.0
2023-12-29 10:40:00,485.46,486.16,483.7,483.75,74155.0,485.46,486.16,483.7,483.75,74155.0
2023-12-29 10:50:00,483.8,485.55,483.62,485.18,31165.0,483.8,485.55,483.62,485.18,31165.0
2023-12-29 11:00:00,485.0,485.67,483.8,484.26,24647.0,485.0,485.67,483.8,484.26,24647.0
2023-12-29 11:10:00,484.35,484.5,482.7,483.22,42473.0,484.35,484.5,482.7,483.22,42473.0
2023-12-29 11:20:00,483.32,483.51,481.93,482.56,47828.0,483.32,483.51,481.93,482.56,47828.0
2023-12-29 11:30:00,482.57,482.96,482.3,482.61,23676.0,482.57,482.96,482.3,482.61,23676.0
2023-12-29 11:40:00,482.64,483.25,482.45,483.25,21333.0,482.64,483.25,482.45,483.25,21333.0
2023-12-29 11:50:00,483.44,483.92,483.03,483.52,27987.0,483.44,483.92,483.03,483.52,27987.0
2023-12-29 12:00:00,483.46,483.71,482.61,482.84,23987.0,483.46,483.71,482.61,482.84,23987.0
2023-12-29 12:10:00,482.81,483.4,482.21,483.1,17482.0,482.81,483.4,482.21,483.1,17482.0
2023-12-29 12:20:00,482.94,483.72,482.87,483.22,12855.0,482.94,483.72,482.87,483.22,12855.0
2023-12-29 12:30:00,483.32,483.79,483.06,483.53,8564.0,483.32,483.79,483.06,483.53,8564.0
2023-12-29 12:40:00,483.54,484.31,483.38,483.84,14166.0,483.54,484.31,483.38,483.84,14166.0
2023-12-29 12:50:00,483.88,485.11,483.87,484.94,26759.0,483.88,485.11,483.87,484.94,26759.0
2023-12-29 13:00:00,485.03,485.86,484.66,485.42,31900.0,485.03,485.86,484.66,485.42,31900.0
2023-12-29 13:10:00,485.45,485.85,485.19,485.21,16946.0,485.45,485.85,485.19,485.21,16946.0
2023-12-29 13:20:00,485.16,485.57,484.88,485.22,25692.0,485.16,485.57,484.88,485.22,25692.0
2023-12-29 13:30:00,485.25,485.33,484.79,485.16,9462.0,485.25,485.33,484.79,485.16,9462.0
2023-12-29 13:40:00,485.24,486.05,485.12,486.04,11621.0,485.24,486.05,485.12,486.04,11621.0
2023-12-29 13:50:00,485.99,486.36,485.45,485.68,13966.0,485.99,486.36,485.45,485.68,13966.0
2023-12-29 14:00:00,485.56,485.85,485.36,485.36,9803.0,485.56,485.85,485.36,485.36,9803.0
2023-12-29 14:10:00,485.3,485.59,485.0,485.25,15017.0,485.3,485.59,485.0,485.25,15017.0
2023-12-29 14:20:00,485.26,485.4,484.91,484.94,12892.0,485.26,485.4,484.91,484.94,12892.0
2023-12-29 14:30:00,484.97,485.82,484.96,485.69,14566.0,484.97,485.82,484.96,485.69,14566.0
2023-12-29 14:40:00,485.57,485.85,485.36,485.69,13327.0,485.57,485.85,485.36,485.69,13327.0
2023-12-29 14:50:00,485.77,485.93,485.63,485.8,12496.0,485.77,485.93,485.63,485.8,12496.0
2023-12-29 15:00:00,485.77,486.04,485.12,485.87,19880.0,485.77,486.04,485.12,485.87,19880.0
2023-12-29 15:10:00,486.0,486.25,485.62,485.81,17708.0,486.0,486.25,485.62,485.81,17708.0
2023-12-29 15:20:00,485.84,486.76,485.59,486.61,17305.0,485.84,486.76,485.59,486.61,17305.0
2023-12-29 15:30:00,486.6,486.89,486.27,486.86,38205.0,486.6,486.89,486.27,486.86,38205.0
2023-12-29 15:40:00,486.93,487.38,486.89,487.26,48187.0,486.93,487.38,486.89,487.26,48187.0
2023-12-29 15:50:00,487.21,487.37,485.92,487.0,176195.0,487.21,487.37,485.92,487.0,176195.0
2024-01-02 09:30:00,483.19,484.65,478.35,479.08,147252.0,483.19,484.65,478.35,479.08,147252.0
2024-01-02 09:40:00,479.05,479.28,474.12,474.23,103918.0,479.05,479.28,474.12,474.23,103918.0
2024-01-02 09:50:00,474.25,474.33,471.33,473.58,83781.0,474.25,474.33,471.33,473.58,83781.0
2024-01-02 10:00:00,473.44,475.48,473.43,474.61,67444.0,473.44,475.48,473.43,474.61,67444.0
2024-01-02 10:10:00,474.59,475.1,473.11,473.23,50089.0,474.59,475.1,473.11,473.23,50089.0
2024-01-02 10:20:00,473.0,473.84,471.17,471.5,59017.0,473.0,473.84,471.17,471.5,59017.0
2024-01-02 10:30:00,471.4,472.73,471.25,472.55,36250.0,471.4,472.73,471.25,472.55,36250.0
2024-01-02 10:40:00,472.55,472.75,470.07,470.41,48947.0,472.55,472.75,470.07,470.41,48947.0
2024-01-02 10:50:00,470.32,471.68,470.25,470.99,33622.0,470.32,471.68,470.25,470.99,33622.0
2024-01-02 11:00:00,471.09,472.23,471.09,471.5,32769.0,471.09,472.23,471.09,471.5,32769.0
2024-01-02 11:10:00,471.42,473.41,471.1,473.15,39435.0,471.42,473.41,471.1,473.15,39435.0
2024-01-02 11:20:00,473.1,473.29,472.16,472.3,30639.0,473.1,473.29,472.16,472.3,30639.0
2024-01-02 11:30:00,472.3,473.15,472.25,472.29,61698.0,472.3,473.15,472.25,472.29,61698.0
2024-01-02 11:40:00,472.34,472.96,472.17,472.63,24323.0,472.34,472.96,472.17,472.63,24323.0
2024-01-02 11:50:00,472.63,472.8,471.71,471.85,19212.0,472.63,472.8,471.71,471.85,19212.0
2024-01-02 12:00:00,471.96,472.63,471.38,472.1,37145.0,471.96,472.63,471.38,472.1,37145.0
2024-01-02 12:10:00,472.25,472.37,470.83,470.89,29705.0,472.25,472.37,470.83,470.89,29705.0
2024-01-02 12:20:00,470.95,471.06,470.1,470.61,46153.0,470.95,471.06,470.1,470.61,46153.0
2024-01-02 12:30:00,470.64,471.61,470.29,471.47,24514.0,470.64,471.61,470.29,471.47,24514.0
2024-01-02 12:40:00,471.51,471.9,468.79,469.36,74841.0,471.51,471.9,468.79,469.36,74841.0
2024-01-02 12:50:00,469.31,469.39,468.6,469.03,32894.0,469.31,469.39,468.6,469.03,32894.0
2024-01-02 13:00:00,468.95,468.99,468.04,468.16,40453.0,468.95,468.99,468.04,468.16,40453.0
2024-01-02 13:10:00,468.25,468.79,468.22,468.67,32801.0,468.25,468.79,468.22,468.67,32801.0
2024-01-02 13:20:00,468.69,469.54,468.69,469.1,30520.0,468.69,469.54,468.69,469.1,30520.0
2024-01-02 13:30:00,469.1,469.42,467.79,468.14,32217.0,469.1,469.42,467.79,468.14,32217.0
2024-01-02 13:40:00,468.1,468.17,467.08,467.27,43252.0,468.1,468.17,467.08,467.27,43252.0
2024-01-02 13:50:00,467.16,467.35,465.11,466.2,68685.0,467.16,467.35,465.11,466.2,68685.0
2024-01-02 14:00:00,466.28,466.79,464.0,464.16,93959.0,466.28,466.79,464.0,464.16,93959.0
2024-01-02 14:10:00,464.01,466.15,464.01,465.35,54384.0,464.01,466.15,464.01,465.35,54384.0
2024-01-02 14:20:00,465.44,465.85,464.53,465.04,40941.0,465.44,465.85,464.53,465.04,40941.0
2024-01-02 14:30:00,465.03,465.07,464.11,464.11,34259.0,465.03,465.07,464.11,464.11,34259.0
2024-01-02 14:40:00,464.08,465.44,463.62,464.98,52108.0,464.08,465.44,463.62,464.98,52108.0
2024-01-02 14:50:00,465.06,465.24,462.85,462.85,52914.0,465.06,465.24,462.85,462.85,52914.0
2024-01-02 15:00:00,462.91,463.45,461.86,462.73,98265.0,462.91,463.45,461.86,462.73,98265.0
2024-01-02 15:10:00,462.94,463.91,462.5,463.9,58899.0,462.94,463.91,462.5,463.9,58899.0
2024-01-02 15:20:00,463.91,464.83,463.68,464.25,69222.0,463.91,464.83,463.68,464.25,69222.0
2024-01-02 15:30:00,464.3,465.09,464.14,464.59,73372.0,464.3,465.09,464.14,464.59,73372.0
2024-01-02 15:40:00,464.64,466.62,464.63,466.62,99994.0,464.64,466.62,464.63,466.62,99994.0
2024-01-02 15:50:00,466.66,468.9,466.5,468.4,323364.0,466.66,468.9,466.5,468.4,323364.0
2024-01-03 09:30:00,467.32,470.6,465.77,470.37,117356.0,467.32,470.6,465.77,470.37,117356.0
2024-01-03 09:40:00,470.35,473.23,470.34,471.77,132847.0,470.35,473.23,470.34,471.77,132847.0
2024-01-03 09:50:00,471.68,473.03,470.85,472.64,78644.0,471.68,473.03,470.85,472.64,78644.0
2024-01-03 10:00:00,472.48,475.05,471.53,471.78,118047.0,472.48,475.05,471.53,471.78,118047.0
2024-01-03 10:10:00,471.78,472.31,469.94,472.27,67744.0,471.78,472.31,469.94,472.27,67744.0
2024-01-03 10:20:00,472.48,473.02,471.31,472.38,50687.0,472.48,473.02,471.31,472.38,50687.0
2024-01-03 10:30:00,472.5,472.72,470.8,470.93,51526.0,472.5,472.72,470.8,470.93,51526.0
2024-01-03 10:40:00,471.03,472.79,470.93,472.51,32684.0,471.03,472.79,470.93,472.51,32684.0
2024-01-03 10:50:00,472.52,473.5,471.8,473.35,32844.0,472.52,473.5,471.8,473.35,32844.0
2024-01-03 11:00:00,473.29,473.87,471.31,471.5,41499.0,473.29,473.87,471.31,471.5,41499.0
2024-01-03 11:10:00,471.73,473.0,471.68,472.15,46063.0,471.73,473.0,471.68,472.15,46063.0
2024-01-03 11:20:00,472.28,472.51,471.16,471.32,26036.0,472.28,472.51,471.16,471.32,26036.0
2024-01-03 11:30:00,471.23,471.78,470.44,470.54,47649.0,471.23,471.78,470.44,470.54,47649.0
2024-01-03 11:40:00,470.52,471.19,470.44,470.74,23505.0,470.52,471.19,470.44,470.74,23505.0
2024-01-03 11:50:00,470.67,471.0,470.24,470.73,17762.0,470.67,471.0,470.24,470.73,17762.0
2024-01-03 12:00:00,470.8,471.4,470.21,470.27,18998.0,470.8,471.4,470.21,470.27,18998.0
2024-01-03 12:10:00,470.4,470.75,470.18,470.34,23142.0,470.4,470.75,470.18,470.34,23142.0
2024-01-03 12:20:00,470.24,471.39,470.24,471.26,30140.0,470.24,471.39,470.24,471.26,30140.0
2024-01-03 12:30:00,471.02,472.25,470.79,472.09,35903.0,471.02,472.25,470.79,472.09,35903.0
2024-01-03 12:40:00,472.28,473.91,472.27,473.83,43413.0,472.28,473.91,472.27,473.83,43413.0
2024-01-03 12:50:00,473.82,474.24,472.89,472.89,61120.0,473.82,474.24,472.89,472.89,61120.0
2024-01-03 13:00:00,472.88,473.12,472.44,472.7,27550.0,472.88,473.12,472.44,472.7,27550.0
2024-01-03 13:10:00,472.64,473.29,472.41,473.2,19893.0,472.64,473.29,472.41,473.2,19893.0
2024-01-03 13:20:00,473.12,473.12,472.01,472.23,24122.0,473.12,473.12,472.01,472.23,24122.0
2024-01-03 13:30:00,472.36,472.36,471.55,472.09,24554.0,472.36,472.36,471.55,472.09,24554.0
2024-01-03 13:40:00,472.09,472.09,471.11,471.71,22048.0,472.09,472.09,471.11,471.71,22048.0
2024-01-03 13:50:00,471.49,472.34,471.36,472.2,15845.0,471.49,472.34,471.36,472.2,15845.0
2024-01-03 14:00:00,472.18,473.25,470.57,471.49,33746.0,472.18,473.25,470.57,471.49,33746.0
2024-01-03 14:10:00,471.65,472.08,470.94,471.7,23427.0,471.65,472.08,470.94,471.7,23427.0
2024-01-03 14:20:00,471.91,472.62,470.83,472.21,28235.0,471.91,472.62,470.83,472.21,28235.0
2024-01-03 14:30:00,472.34,472.55,471.65,471.92,21462.0,472.34,472.55,471.65,471.92,21462.0
2024-01-03 14:40:00,471.81,472.39,471.26,471.62,24169.0,471.81,472.39,471.26,471.62,24169.0
2024-01-03 14:50:00,471.36,471.6,470.81,470.92,25685.0,471.36,471.6,470.81,470.92,25685.0
2024-01-03 15:00:00,471.05,471.1,469.8,470.08,36197.0,471.05,471.1,469.8,470.08,36197.0
2024-01-03 15:10:00,470.18,470.71,469.99,470.12,23969.0,470.18,470.71,469.99,470.12,23969.0
2024-01-03 15:20:00,470.13,470.26,469.29,469.51,38525.0,470.13,470.26,469.29,469.51,38525.0
2024-01-03 15:30:00,469.59,470.21,469.46,469.98,26509.0,469.59,470.21,469.46,469.98,26509.0
2024-01-03 15:40:00,469.99,470.22,469.17,469.33,38435.0,469.99,470.22,469.17,469.33,38435.0
2024-01-03 15:50:00,469.24,470.38,468.54,470.31,173778.0,469.24,470.38,468.54,470.31,173778.0
2024-01-04 09:30:00,472.35,473.0,466.53,469.4,104192.0,472.35,473.0,466.53,469.4,104192.0
2024-01-04 09:40:00,469.2,470.0,468.74,469.15,44890.0,469.2,470.0,468.74,469.15,44890.0
2024-01-04 09:50:00,469.12,470.41,468.82,469.24,32802.0,469.12,470.41,468.82,469.24,32802.0
2024-01-04 10:00:00,469.07,472.55,468.13,472.4,31125.0,469.07,472.55,468.13,472.4,31125.0
2024-01-04 10:10:00,472.55,473.62,472.16,472.6,51794.0,472.55,473.62,472.16,472.6,51794.0
2024-01-04 10:20:00,472.91,473.0,472.09,472.11,19556.0,472.91,473.0,472.09,472.11,19556.0
2024-01-04 10:30:00,472.14,473.11,471.71,472.97,32860.0,472.14,473.11,471.71,472.97,32860.0
2024-01-04 10:40:00,473.11,474.24,472.96,474.11,53595.0,473.11,474.24,472.96,474.11,53595.0
2024-01-04 10:50:00,474.11,476.2,474.03,475.95,99199.0,474.11,476.2,474.03,475.95,99199.0
2024-01-04 11:00:00,475.99,477.0,475.7,476.92,62244.0,475.99,477.0,475.7,476.92,62244.0
2024-01-04 11:10:00,476.84,478.6,476.84,478.45,84254.0,476.84,478.6,476.84,478.45,84254.0
2024-01-04 11:20:00,478.36,479.5,478.22,478.48,86347.0,478.36,479.5,478.22,478.48,86347.0
2024-01-04 11:30:00,478.47,480.74,477.71,480.21,86489.0,478.47,480.74,477.71,480.21,86489.0
2024-01-04 11:40:00,479.97,480.21,479.2,479.58,41256.0,479.97,480.21,479.2,479.58,41256.0
2024-01-04 11:50:00,479.58,479.58,478.03,479.18,56179.0,479.58,479.58,478.03,479.18,56179.0
2024-01-04 12:00:00,479.13,479.38,477.62,477.97,23992.0,479.13,479.38,477.62,477.97,23992.0
2024-01-04 12:10:00,478.1,478.46,476.41,477.0,33709.0,478.1,478.46,476.41,477.0,33709.0
2024-01-04 12:20:00,477.04,477.34,476.63,477.13,21921.0,477.04,477.34,476.63,477.13,21921.0
2024-01-04 12:30:00,477.0,477.2,476.17,476.74,27664.0,477.0,477.2,476.17,476.74,27664.0
2024-01-04 12:40:00,476.66,476.83,475.1,475.5,25915.0,476.66,476.83,475.1,475.5,25915.0
2024-01-04 12:50:00,475.39,477.04,475.33,476.95,48529.0,475.39,477.04,475.33,476.95,48529.0
2024-01-04 13:00:00,476.95,477.04,476.52,476.93,28595.0,476.95,477.04,476.52,476.93,28595.0
2024-01-04 13:10:00,476.94,477.81,476.65,477.32,19509.0,476.94,477.81,476.65,477.32,19509.0
2024-01-04 13:20:00,477.26,478.23,477.14,477.98,19467.0,477.26,478.23,477.14,477.98,19467.0
2024-01-04 13:30:00,478.26,478.8,478.01,478.01,21745.0,478.26,478.8,478.01,478.01,21745.0
2024-01-04 13:40:00,478.16,478.32,476.67,476.82,19628.0,478.16,478.32,476.67,476.82,19628.0
2024-01-04 13:50:00,476.69,476.92,475.2,475.47,31336.0,476.69,476.92,475.2,475.47,31336.0
2024-01-04 14:00:00,475.5,475.85,474.79,475.44,16328.0,475.5,475.85,474.79,475.44,16328.0
2024-01-04 14:10:00,475.44,476.57,475.1,475.99,26001.0,475.44,476.57,475.1,475.99,26001.0
2024-01-04 14:20:00,475.89,476.0,474.88,474.91,16485.0,475.89,476.0,474.88,474.91,16485.0
2024-01-04 14:30:00,474.79,475.13,474.6,474.8,14933.0,474.79,475.13,474.6,474.8,14933.0
2024-01-04 14:40:00,474.83,475.32,474.73,475.14,12023.0,474.83,475.32,474.73,475.14,12023.0
2024-01-04 14:50:00,475.37,475.52,474.75,475.33,20816.0,475.37,475.52,474.75,475.33,20816.0
2024-01-04 15:00:00,475.36,475.68,474.7,475.51,18099.0,475.36,475.68,474.7,475.51,18099.0
2024-01-04 15:10:00,475.42,476.16,474.62,475.09,39323.0,475.42,476.16,474.62,475.09,39323.0
2024-01-04 15:20:00,475.25,476.24,474.95,475.99,28115.0,475.25,476.24,474.95,475.99,28115.0
2024-01-04 15:30:00,476.08,476.17,475.52,475.52,18311.0,476.08,476.17,475.52,475.52,18311.0
2024-01-04 15:40:00,475.61,476.16,475.0,475.73,32246.0,475.61,476.16,475.0,475.73,32246.0
2024-01-04 15:50:00,475.6,475.8,474.49,474.67,169862.0,475.6,475.8,474.49,474.67,169862.0
2024-01-05 09:30:00,476.5,479.26,476.25,478.61,104717.0,476.5,479.26,476.25,478.61,104717.0
2024-01-05 09:40:00,478.79,479.55,475.8,476.0,63281.0,478.79,479.55,475.8,476.0,63281.0
2024-01-05 09:50:00,475.95,475.95,474.48,475.27,51002.0,475.95,475.95,474.48,475.27,51002.0
2024-01-05 10:00:00,475.47,477.0,474.02,474.5,77052.0,475.47,477.0,474.02,474.5,77052.0
2024-01-05 10:10:00,474.88,475.34,472.67,473.45,53924.0,474.88,475.34,472.67,473.45,53924.0
2024-01-05 10:20:00,473.44,475.94,473.44,475.14,51259.0,473.44,475.94,473.44,475.14,51259.0
2024-01-05 10:30:00,475.21,475.8,474.48,475.11,17744.0,475.21,475.8,474.48,475.11,17744.0
2024-01-05 10:40:00,474.86,475.82,474.5,475.68,18144.0,474.86,475.82,474.5,475.68,18144.0
2024-01-05 10:50:00,475.67,476.22,475.32,475.74,30401.0,475.67,476.22,475.32,475.74,30401.0
2024-01-05 11:00:00,475.92,476.69,475.58,475.8,33707.0,475.92,476.69,475.58,475.8,33707.0
2024-01-05 11:10:00,476.02,477.03,475.66,475.91,28352.0,476.02,477.03,475.66,475.91,28352.0
2024-01-05 11:20:00,475.78,475.8,475.0,475.15,16711.0,475.78,475.8,475.0,475.15,16711.0
2024-01-05 11:30:00,475.15,475.43,474.85,475.27,15208.0,475.15,475.43,474.85,475.27,15208.0
2024-01-05 11:40:00,475.34,475.5,473.95,474.39,25162.0,475.34,475.5,473.95,474.39,25162.0
2024-01-05 11:50:00,474.49,475.63,474.49,475.49,18147.0,474.49,475.63,474.49,475.49,18147.0
2024-01-05 12:00:00,475.48,475.69,473.76,473.77,13692.0,475.48,475.69,473.76,473.77,13692.0
2024-01-05 12:10:00,473.6,475.31,473.52,474.59,38058.0,473.6,475.31,473.52,474.59,38058.0
2024-01-05 12:20:00,474.77,475.0,474.11,474.11,9419.0,474.77,475.0,474.11,474.11,9419.0
2024-01-05 12:30:00,474.19,475.32,474.0,475.03,26755.0,474.19,475.32,474.0,475.03,26755.0
2024-01-05 12:40:00,474.93,475.64,474.8,474.86,18030.0,474.93,475.64,474.8,474.86,18030.0
2024-01-05 12:50:00,474.8,475.08,474.44,474.62,10715.0,474.8,475.08,474.44,474.62,10715.0
2024-01-05 13:00:00,474.59,474.6,473.37,474.14,29979.0,474.59,474.6,473.37,474.14,29979.0
2024-01-05 13:10:00,474.24,474.25,473.12,473.33,16217.0,474.24,474.25,473.12,473.33,16217.0
2024-01-05 13:20:00,473.58,474.0,473.26,473.83,20712.0,473.58,474.0,473.26,473.83,20712.0
2024-01-05 13:30:00,473.85,475.32,473.83,475.29,33463.0,473.85,475.32,473.83,475.29,33463.0
2024-01-05 13:40:00,475.27,475.31,474.25,474.69,13125.0,475.27,475.31,474.25,474.69,13125.0
2024-01-05 13:50:00,474.71,475.33,474.56,474.65,12470.0,474.71,475.33,474.56,474.65,12470.0
2024-01-05 14:00:00,474.68,475.35,474.67,475.23,10757.0,474.68,475.35,474.67,475.23,10757.0
2024-01-05 14:10:00,475.28,475.42,474.43,474.44,11853.0,475.28,475.42,474.43,474.44,11853.0
2024-01-05 14:20:00,474.29,474.93,474.28,474.59,10174.0,474.29,474.93,474.28,474.59,10174.0
2024-01-05 14:30:00,474.48,475.06,474.37,474.74,11944.0,474.48,475.06,474.37,474.74,11944.0
2024-01-05 14:40:00,474.81,474.82,474.28,474.38,12289.0,474.81,474.82,474.28,474.38,12289.0
2024-01-05 14:50:00,474.22,474.22,473.21,473.48,20565.0,474.22,474.22,473.21,473.48,20565.0
2024-01-05 15:00:00,473.47,473.72,472.0,472.17,37003.0,473.47,473.72,472.0,472.17,37003.0
2024-01-05 15:10:00,472.15,472.63,471.8,472.23,57423.0,472.15,472.63,471.8,472.23,57423.0
2024-01-05 15:20:00,472.33,473.39,472.28,472.68,33538.0,472.33,473.39,472.28,472.68,33538.0
2024-01-05 15:30:00,472.72,473.51,472.36,473.1,34712.0,472.72,473.51,472.36,473.1,34712.0
2024-01-05 15:40:00,473.29,474.08,473.19,474.08,52143.0,473.29,474.08,473.19,474.08,52143.0
2024-01-05 15:50:00,473.99,475.0,473.75,473.94,124535.0,473.99,475.0,473.75,473.94,124535.0
2024-01-08 09:30:00,473.69,477.0,473.69,476.08,75319.0,473.69,477.0,473.69,476.08,75319.0
2024-01-08 09:40:00,476.1,476.66,475.04,475.11,65408.0,476.1,476.66,475.04,475.11,65408.0
2024-01-08 09:50:00,475.14,476.13,473.65,475.75,97734.0,475.14,476.13,473.65,475.75,97734.0
2024-01-08 10:00:00,475.49,478.58,475.31,477.25,128519.0,475.49,478.58,475.31,477.25,128519.0
2024-01-08 10:10:00,477.54,478.57,477.23,477.91,167517.0,477.54,478.57,477.23,477.91,167517.0
2024-01-08 10:20:00,477.9,478.36,477.69,478.25,55267.0,477.9,478.36,477.69,478.25,55267.0
2024-01-08 10:30:00,478.37,478.78,477.79,478.55,53571.0,478.37,478.78,477.79,478.55,53571.0
2024-01-08 10:40:00,478.6,480.07,478.48,479.46,72055.0,478.6,480.07,478.48,479.46,72055.0
2024-01-08 10:50:00,479.46,480.2,478.85,478.94,61796.0,479.46,480.2,478.85,478.94,61796.0
2024-01-08 11:00:00,479.03,480.19,478.89,479.86,66836.0,479.03,480.19,478.89,479.86,66836.0
2024-01-08 11:10:00,479.73,480.02,479.24,479.91,27683.0,479.73,480.02,479.24,479.91,27683.0
2024-01-08 11:20:00,480.0,480.06,479.2,479.97,41770.0,480.0,480.06,479.2,479.97,41770.0
2024-01-08 11:30:00,480.0,480.18,479.52,479.8,33776.0,480.0,480.18,479.52,479.8,33776.0
2024-01-08 11:40:00,479.71,479.71,478.82,479.0,35145.0,479.71,479.71,478.82,479.0,35145.0
2024-01-08 11:50:00,479.02,479.14,478.27,479.03,23368.0,479.02,479.14,478.27,479.03,23368.0
2024-01-08 12:00:00,479.0,479.73,478.8,479.71,23561.0,479.0,479.73,478.8,479.71,23561.0
2024-01-08 12:10:00,479.73,479.89,479.36,479.8,20091.0,479.73,479.89,479.36,479.8,20091.0
2024-01-08 12:20:00,479.8,480.08,479.69,479.87,19305.0,479.8,480.08,479.69,479.87,19305.0
2024-01-08 12:30:00,480.0,480.09,479.78,480.0,26189.0,480.0,480.09,479.78,480.0,26189.0
2024-01-08 12:40:00,479.98,481.0,479.85,480.91,33772.0,479.98,481.0,479.85,480.91,33772.0
2024-01-08 12:50:00,480.82,481.1,480.73,480.91,24590.0,480.82,481.1,480.73,480.91,24590.0
2024-01-08 13:00:00,481.02,481.33,480.71,481.17,37026.0,481.02,481.33,480.71,481.17,37026.0
2024-01-08 13:10:00,481.15,481.21,480.61,480.75,22360.0,481.15,481.21,480.61,480.75,22360.0
2024-01-08 13:20:00,480.71,481.5,480.71,481.33,21576.0,480.71,481.5,480.71,481.33,21576.0
2024-01-08 13:30:00,481.42,482.58,481.4,482.26,31437.0,481.42,482.58,481.4,482.26,31437.0
2024-01-08 13:40:00,482.42,483.0,482.29,482.97,17658.0,482.42,483.0,482.29,482.97,17658.0
2024-01-08 13:50:00,482.94,483.04,482.49,482.65,20307.0,482.94,483.04,482.49,482.65,20307.0
2024-01-08 14:00:00,482.72,483.0,482.63,482.87,20998.0,482.72,483.0,482.63,482.87,20998.0
2024-01-08 14:10:00,482.95,483.06,481.62,482.12,30079.0,482.95,483.06,481.62,482.12,30079.0
2024-01-08 14:20:00,482.04,482.26,481.88,482.1,13394.0,482.04,482.26,481.88,482.1,13394.0
2024-01-08 14:30:00,482.23,483.04,482.11,482.84,15356.0,482.23,483.04,482.11,482.84,15356.0
2024-01-08 14:40:00,482.86,483.06,482.69,482.98,16384.0,482.86,483.06,482.69,482.98,16384.0
2024-01-08 14:50:00,483.0,484.1,482.94,483.51,29158.0,483.0,484.1,482.94,483.51,29158.0
2024-01-08 15:00:00,483.5,484.08,483.05,483.74,29421.0,483.5,484.08,483.05,483.74,29421.0
2024-01-08 15:10:00,483.75,484.08,483.0,484.04,34654.0,483.75,484.08,483.0,484.04,34654.0
2024-01-08 15:20:00,484.04,484.92,483.85,484.84,28216.0,484.04,484.92,483.85,484.84,28216.0
2024-01-08 15:30:00,484.86,485.23,484.58,485.17,44228.0,484.86,485.23,484.58,485.17,44228.0
2024-01-08 15:40:00,485.21,485.24,484.17,484.42,64164.0,485.21,485.24,484.17,484.42,64164.0
2024-01-08 15:50:00,484.53,485.16,484.11,484.98,177326.0,484.53,485.16,484.11,484.98,177326.0
2024-01-09 09:30:00,475.53,479.55,475.18,476.54,186846.0,475.53,479.55,475.18,476.54,186846.0
2024-01-09 09:40:00,476.41,478.83,475.73,475.95,111968.0,476.41,478.83,475.73,475.95,111968.0
2024-01-09 09:50:00,475.71,475.71,473.8,474.05,114759.0,475.71,475.71,473.8,474.05,114759.0
2024-01-09 10:00:00,474.09,476.0,473.8,475.25,84115.0,474.09,476.0,473.8,475.25,84115.0
2024-01-09 10:10:00,475.34,476.49,475.15,475.51,59308.0,475.34,476.49,475.15,475.51,59308.0
2024-01-09 10:20:00,475.57,476.33,475.35,476.16,47299.0,475.57,476.33,475.35,476.16,47299.0
2024-01-09 10:30:00,476.25,478.0,475.68,477.93,63220.0,476.25,478.0,475.68,477.93,63220.0
2024-01-09 10:40:00,477.86,478.87,477.28,478.8,46116.0,477.86,478.87,477.28,478.8,46116.0
2024-01-09 10:50:00,478.77,479.2,478.07,479.08,46079.0,478.77,479.2,478.07,479.08,46079.0
2024-01-09 11:00:00,479.09,481.2,479.09,480.0,81914.0,479.09,481.2,479.09,480.0,81914.0
2024-01-09 11:10:00,479.83,480.99,479.82,480.84,34151.0,479.83,480.99,479.82,480.84,34151.0
2024-01-09 11:20:00,480.83,481.3,480.3,480.99,29316.0,480.83,481.3,480.3,480.99,29316.0
2024-01-09 11:30:00,481.0,481.72,480.68,481.36,61306.0,481.0,481.72,480.68,481.36,61306.0
2024-01-09 11:40:00,481.28,481.8,480.7,481.71,47706.0,481.28,481.8,480.7,481.71,47706.0
2024-01-09 11:50:00,481.71,483.33,481.55,483.06,36352.0,481.71,483.33,481.55,483.06,36352.0
2024-01-09 12:00:00,483.2,483.33,482.23,483.07,30803.0,483.2,483.33,482.23,483.07,30803.0
2024-01-09 12:10:00,483.1,483.37,482.62,482.98,23568.0,483.1,483.37,482.62,482.98,23568.0
2024-01-09 12:20:00,482.99,483.49,482.94,483.3,21514.0,482.99,483.49,482.94,483.3,21514.0
2024-01-09 12:30:00,483.3,483.91,483.0,483.64,22283.0,483.3,483.91,483.0,483.64,22283.0
2024-01-09 12:40:00,483.55,484.13,483.2,483.4,23804.0,483.55,484.13,483.2,483.4,23804.0
2024-01-09 12:50:00,483.43,484.13,483.35,483.88,18636.0,483.43,484.13,483.35,483.88,18636.0
2024-01-09 13:00:00,483.96,484.84,483.16,483.59,38621.0,483.96,484.84,483.16,483.59,38621.0
2024-01-09 13:10:00,483.41,485.09,483.41,484.68,35110.0,483.41,485.09,483.41,484.68,35110.0
2024-01-09 13:20:00,484.63,484.65,483.53,483.94,34008.0,484.63,484.65,483.53,483.94,34008.0
2024-01-09 13:30:00,483.92,483.98,483.05,483.58,27490.0,483.92,483.98,483.05,483.58,27490.0
2024-01-09 13:40:00,483.62,483.78,483.14,483.54,14787.0,483.62,483.78,483.14,483.54,14787.0
2024-01-09 13:50:00,483.57,484.44,483.51,484.04,27730.0,483.57,484.44,483.51,484.04,27730.0
2024-01-09 14:00:00,484.13,485.03,484.13,484.52,37685.0,484.13,485.03,484.13,484.52,37685.0
2024-01-09 14:10:00,484.54,484.65,483.07,483.31,16269.0,484.54,484.65,483.07,483.31,16269.0
2024-01-09 14:20:00,483.2,483.65,482.38,482.67,24315.0,483.2,483.65,482.38,482.67,24315.0
2024-01-09 14:30:00,482.75,483.27,482.47,482.8,31029.0,482.75,483.27,482.47,482.8,31029.0
2024-01-09 14:40:00,482.85,482.85,482.3,482.67,22838.0,482.85,482.85,482.3,482.67,22838.0
2024-01-09 14:50:00,482.9,483.03,482.11,482.41,18150.0,482.9,483.03,482.11,482.41,18150.0
2024-01-09 15:00:00,482.52,482.63,479.8,480.35,46941.0,482.52,482.63,479.8,480.35,46941.0
2024-01-09 15:10:00,480.53,481.51,480.13,481.45,47020.0,480.53,481.51,480.13,481.45,47020.0
2024-01-09 15:20:00,481.43,482.34,480.98,481.12,28681.0,481.43,482.34,480.98,481.12,28681.0
2024-01-09 15:30:00,481.17,481.23,479.95,480.03,25760.0,481.17,481.23,479.95,480.03,25760.0
2024-01-09 15:40:00,480.0,480.73,479.76,480.53,28989.0,480.0,480.73,479.76,480.53,28989.0
2024-01-09 15:50:00,480.63,482.14,480.15,482.13,128633.0,480.63,482.14,480.15,482.13,128633.0
2024-01-10 09:30:00,481.6,487.0,481.48,484.28,182398.0,481.6,487.0,481.48,484.28,182398.0
2024-01-10 09:40:00,484.37,484.54,478.58,479.2,115404.0,484.37,484.54,478.58,479.2,115404.0
2024-01-10 09:50:00,479.15,479.63,477.53,479.2,60934.0,479.15,479.63,477.53,479.2,60934.0
2024-01-10 10:00:00,479.2,479.97,478.12,479.75,55331.0,479.2,479.97,478.12,479.75,55331.0
2024-01-10 10:10:00,479.74,480.48,478.25,478.29,54936.0,479.74,480.48,478.25,478.29,54936.0
2024-01-10 10:20:00,478.18,478.45,477.14,477.99,68885.0,478.18,478.45,477.14,477.99,68885.0
2024-01-10 10:30:00,477.85,478.16,476.06,476.1,88592.0,477.85,478.16,476.06,476.1,88592.0
2024-01-10 10:40:00,476.25,476.99,475.88,476.31,63622.0,476.25,476.99,475.88,476.31,63622.0
2024-01-10 10:50:00,476.37,476.42,474.41,475.08,88598.0,476.37,476.42,474.41,475.08,88598.0
2024-01-10 11:00:00,475.18,475.71,474.36,475.29,68630.0,475.18,475.71,474.36,475.29,68630.0
2024-01-10 11:10:00,475.11,475.21,472.95,474.28,82642.0,475.11,475.21,472.95,474.28,82642.0
2024-01-10 11:20:00,474.17,474.43,473.47,473.74,42633.0,474.17,474.43,473.47,473.74,42633.0
2024-01-10 11:30:00,473.83,475.29,473.54,474.98,59024.0,473.83,475.29,473.54,474.98,59024.0
2024-01-10 11:40:00,474.99,475.71,474.15,474.24,59696.0,474.99,475.71,474.15,474.24,59696.0
2024-01-10 11:50:00,474.24,474.93,473.8,474.41,33918.0,474.24,474.93,473.8,474.41,33918.0
2024-01-10 12:00:00,474.39,474.41,473.49,473.79,40879.0,474.39,474.41,473.49,473.79,40879.0
2024-01-10 12:10:00,473.76,474.53,473.56,474.23,20308.0,473.76,474.53,473.56,474.23,20308.0
2024-01-10 12:20:00,474.32,474.92,473.84,474.79,28433.0,474.32,474.92,473.84,474.79,28433.0
2024-01-10 12:30:00,474.69,475.74,474.33,475.35,44941.0,474.69,475.74,474.33,475.35,44941.0
2024-01-10 12:40:00,475.22,475.85,475.14,475.6,35250.0,475.22,475.85,475.14,475.6,35250.0
2024-01-10 12:50:00,475.66,476.5,475.62,476.31,49255.0,475.66,476.5,475.62,476.31,49255.0
2024-01-10 13:00:00,476.25,476.85,475.31,476.13,37998.0,476.25,476.85,475.31,476.13,37998.0
2024-01-10 13:10:00,476.21,477.69,476.03,477.28,33146.0,476.21,477.69,476.03,477.28,33146.0
2024-01-10 13:20:00,477.26,477.83,477.08,477.27,44917.0,477.26,477.83,477.08,477.27,44917.0
2024-01-10 13:30:00,477.16,478.15,477.15,477.93,22677.0,477.16,478.15,477.15,477.93,22677.0
2024-01-10 13:40:00,477.94,478.4,477.75,478.4,26333.0,477.94,478.4,477.75,478.4,26333.0
2024-01-10 13:50:00,478.28,479.41,478.27,479.22,38772.0,478.28,479.41,478.27,479.22,38772.0
2024-01-10 14:00:00,479.31,481.38,479.1,480.81,59806.0,479.31,481.38,479.1,480.81,59806.0
2024-01-10 14:10:00,480.88,482.09,480.56,481.33,54530.0,480.88,482.09,480.56,481.33,54530.0
2024-01-10 14:20:00,481.32,481.87,480.8,481.12,29161.0,481.32,481.87,480.8,481.12,29161.0
2024-01-10 14:30:00,481.13,481.47,479.03,479.29,50540.0,481.13,481.47,479.03,479.29,50540.0
2024-01-10 14:40:00,479.26,480.14,479.18,480.02,34871.0,479.26,480.14,479.18,480.02,34871.0
2024-01-10 14:50:00,480.05,481.29,480.05,481.11,44024.0,480.05,481.29,480.05,481.11,44024.0
2024-01-10 15:00:00,481.05,481.05,479.75,480.77,37181.0,481.05,481.05,479.75,480.77,37181.0
2024-01-10 15:10:00,480.96,480.96,480.12,480.21,33675.0,480.96,480.96,480.12,480.21,33675.0
2024-01-10 15:20:00,480.22,480.54,479.53,480.0,44277.0,480.22,480.54,479.53,480.0,44277.0
2024-01-10 15:30:00,479.84,480.14,479.59,479.87,25479.0,479.84,480.14,479.59,479.87,25479.0
2024-01-10 15:40:00,479.9,479.97,478.31,478.41,53256.0,479.9,479.97,478.31,478.41,53256.0
2024-01-10 15:50:00,478.3,478.64,477.5,478.33,122269.0,478.3,478.64,477.5,478.33,122269.0
2024-01-11 09:30:00,492.74,503.41,492.5,499.32,954702.0,492.74,503.41,492.5,499.32,954702.0
2024-01-11 09:40:00,499.4,501.13,494.08,496.26,360905.0,499.4,501.13,494.08,496.26,360905.0
2024-01-11 09:50:00,496.37,498.14,493.6,496.66,249813.0,496.37,498.14,493.6,496.66,249813.0
2024-01-11 10:00:00,496.75,497.25,488.1,488.56,258136.0,496.75,497.25,488.1,488.56,258136.0
2024-01-11 10:10:00,488.31,490.83,486.32,490.4,245065.0,488.31,490.83,486.32,490.4,245065.0
2024-01-11 10:20:00,490.5,491.95,489.5,490.25,145708.0,490.5,491.95,489.5,490.25,145708.0
2024-01-11 10:30:00,490.0,492.93,489.54,491.87,105339.0,490.0,492.93,489.54,491.87,105339.0
2024-01-11 10:40:00,491.89,492.68,489.72,490.62,89705.0,491.89,492.68,489.72,490.62,89705.0
2024-01-11 10:50:00,491.02,491.12,489.02,490.41,64352.0,491.02,491.12,489.02,490.41,64352.0
2024-01-11 11:00:00,490.42,490.56,487.76,488.55,101109.0,490.42,490.56,487.76,488.55,101109.0
2024-01-11 11:10:00,488.45,489.0,487.22,488.43,80788.0,488.45,489.0,487.22,488.43,80788.0
2024-01-11 11:20:00,488.59,489.3,485.4,485.58,113983.0,488.59,489.3,485.4,485.58,113983.0
2024-01-11 11:30:00,485.4,486.71,484.23,484.23,108568.0,485.4,486.71,484.23,484.23,108568.0
2024-01-11 11:40:00,484.34,486.5,483.82,486.42,100976.0,484.34,486.5,483.82,486.42,100976.0
2024-01-11 11:50:00,486.41,486.63,484.93,485.81,62621.0,486.41,486.63,484.93,485.81,62621.0
2024-01-11 12:00:00,485.86,487.32,485.29,486.69,53119.0,485.86,487.32,485.29,486.69,53119.0
2024-01-11 12:10:00,486.77,487.26,484.94,485.36,70896.0,486.77,487.26,484.94,485.36,70896.0
2024-01-11 12:20:00,485.33,486.13,484.79,484.8,45300.0,485.33,486.13,484.79,484.8,45300.0
2024-01-11 12:30:00,485.04,485.61,484.64,485.27,62055.0,485.04,485.61,484.64,485.27,62055.0
2024-01-11 12:40:00,485.27,487.71,485.04,487.29,121748.0,485.27,487.71,485.04,487.29,121748.0
2024-01-11 12:50:00,487.39,487.98,486.5,486.69,82307.0,487.39,487.98,486.5,486.69,82307.0
2024-01-11 13:00:00,486.61,487.73,486.29,487.25,44193.0,486.61,487.73,486.29,487.25,44193.0
2024-01-11 13:10:00,487.4,489.57,487.26,489.32,77796.0,487.4,489.57,487.26,489.32,77796.0
2024-01-11 13:20:00,489.29,490.14,488.96,489.56,55793.0,489.29,490.14,488.96,489.56,55793.0
2024-01-11 13:30:00,489.66,491.69,489.6,491.58,91577.0,489.66,491.69,489.6,491.58,91577.0
2024-01-11 13:40:00,491.58,491.61,490.85,491.5,70675.0,491.58,491.61,490.85,491.5,70675.0
2024-01-11 13:50:00,491.61,492.36,490.89,492.06,56915.0,491.61,492.36,490.89,492.06,56915.0
2024-01-11 14:00:00,492.18,492.62,491.95,492.53,53075.0,492.18,492.62,491.95,492.53,53075.0
2024-01-11 14:10:00,492.49,494.44,492.04,492.08,132273.0,492.49,494.44,492.04,492.08,132273.0
2024-01-11 14:20:00,492.17,492.37,491.02,492.15,63972.0,492.17,492.37,491.02,492.15,63972.0
2024-01-11 14:30:00,492.14,493.33,491.35,493.09,65664.0,492.14,493.33,491.35,493.09,65664.0
2024-01-11 14:40:00,493.33,493.95,492.44,492.83,71751.0,493.33,493.95,492.44,492.83,71751.0
2024-01-11 14:50:00,492.85,493.39,492.49,493.02,37697.0,492.85,493.39,492.49,493.02,37697.0
2024-01-11 15:00:00,493.12,493.36,492.49,493.19,38881.0,493.12,493.36,492.49,493.19,38881.0
2024-01-11 15:10:00,493.18,494.1,492.61,493.27,81757.0,493.18,494.1,492.61,493.27,81757.0
2024-01-11 15:20:00,493.37,494.36,493.04,493.12,114367.0,493.37,494.36,493.04,493.12,114367.0
2024-01-11 15:30:00,493.19,493.5,491.88,492.54,137108.0,493.19,493.5,491.88,492.54,137108.0
2024-01-11 15:40:00,492.42,493.33,492.03,493.19,65854.0,492.42,493.33,492.03,493.19,65854.0
2024-01-11 15:50:00,493.05,493.2,491.63,492.16,216964.0,493.05,493.2,491.63,492.16,216964.0
2024-01-12 09:30:00,500.51,500.79,494.32,496.74,393893.0,500.51,500.79,494.32,496.74,393893.0
2024-01-12 09:40:00,496.93,498.2,493.01,494.48,222936.0,496.93,498.2,493.01,494.48,222936.0
2024-01-12 09:50:00,494.33,496.6,493.68,494.01,207740.0,494.33,496.6,493.68,494.01,207740.0
2024-01-12 10:00:00,494.03,495.15,490.61,494.77,224851.0,494.03,495.15,490.61,494.77,224851.0
2024-01-12 10:10:00,495.0,495.51,493.05,493.36,134361.0,495.0,495.51,493.05,493.36,134361.0
2024-01-12 10:20:00,493.5,495.73,493.3,493.64,89006.0,493.5,495.73,493.3,493.64,89006.0
2024-01-12 10:30:00,493.52,495.52,493.45,494.14,51038.0,493.52,495.52,493.45,494.14,51038.0
2024-01-12 10:40:00,494.29,495.84,494.14,494.78,69676.0,494.29,495.84,494.14,494.78,69676.0
2024-01-12 10:50:00,494.86,495.21,493.16,494.65,74288.0,494.86,495.21,493.16,494.65,74288.0
2024-01-12 11:00:00,494.79,496.32,494.09,496.24,60365.0,494.79,496.32,494.09,496.24,60365.0
2024-01-12 11:10:00,496.3,497.49,495.88,496.12,103416.0,496.3,497.49,495.88,496.12,103416.0
2024-01-12 11:20:00,496.12,497.03,495.49,496.51,106137.0,496.12,497.03,495.49,496.51,106137.0
2024-01-12 11:30:00,496.27,496.75,494.58,495.11,61829.0,496.27,496.75,494.58,495.11,61829.0
2024-01-12 11:40:00,495.44,496.01,494.5,496.0,52793.0,495.44,496.01,494.5,496.0,52793.0
2024-01-12 11:50:00,496.0,496.2,494.57,495.09,44500.0,496.0,496.2,494.57,495.09,44500.0
2024-01-12 12:00:00,495.17,495.2,494.23,494.82,20850.0,495.17,495.2,494.23,494.82,20850.0
2024-01-12 12:10:00,494.89,495.8,494.75,495.78,25762.0,494.89,495.8,494.75,495.78,25762.0
2024-01-12 12:20:00,495.99,496.44,495.31,495.55,42417.0,495.99,496.44,495.31,495.55,42417.0
2024-01-12 12:30:00,495.48,495.61,494.7,494.89,26050.0,495.48,495.61,494.7,494.89,26050.0
2024-01-12 12:40:00,494.85,495.36,494.45,494.75,33988.0,494.85,495.36,494.45,494.75,33988.0
2024-01-12 12:50:00,494.55,495.19,494.17,494.29,12767.0,494.55,495.19,494.17,494.29,12767.0
2024-01-12 13:00:00,494.35,494.6,493.52,493.87,39742.0,494.35,494.6,493.52,493.87,39742.0
2024-01-12 13:10:00,493.9,494.66,493.8,494.44,50197.0,493.9,494.66,493.8,494.44,50197.0
2024-01-12 13:20:00,494.54,495.4,494.0,494.53,31529.0,494.54,495.4,494.0,494.53,31529.0
2024-01-12 13:30:00,494.56,494.56,493.61,494.29,14690.0,494.56,494.56,493.61,494.29,14690.0
2024-01-12 13:40:00,494.06,494.55,493.9,494.48,17811.0,494.06,494.55,493.9,494.48,17811.0
2024-01-12 13:50:00,494.45,495.61,494.31,495.41,48264.0,494.45,495.61,494.31,495.41,48264.0
2024-01-12 14:00:00,495.34,495.72,494.8,495.1,37200.0,495.34,495.72,494.8,495.1,37200.0
2024-01-12 14:10:00,495.21,495.58,494.7,494.85,30597.0,495.21,495.58,494.7,494.85,30597.0
2024-01-12 14:20:00,494.89,494.95,493.96,494.06,18496.0,494.89,494.95,493.96,494.06,18496.0
2024-01-12 14:30:00,494.06,494.23,493.08,493.35,46173.0,494.06,494.23,493.08,493.35,46173.0
2024-01-12 14:40:00,493.53,493.62,492.79,493.04,36893.0,493.53,493.62,492.79,493.04,36893.0
2024-01-12 14:50:00,493.03,493.27,492.19,492.35,39171.0,493.03,493.27,492.19,492.35,39171.0
2024-01-12 15:00:00,492.18,492.19,490.67,490.9,74585.0,492.18,492.19,490.67,490.9,74585.0
2024-01-12 15:10:00,490.92,491.43,490.78,491.23,36869.0,490.92,491.43,490.78,491.23,36869.0
2024-01-12 15:20:00,491.16,492.12,490.92,492.04,33606.0,491.16,492.12,490.92,492.04,33606.0
2024-01-12 15:30:00,492.06,492.49,491.94,492.2,39927.0,492.06,492.49,491.94,492.2,39927.0
2024-01-12 15:40:00,492.27,492.9,492.03,492.4,65442.0,492.27,492.9,492.03,492.4,65442.0
2024-01-12 15:50:00,492.45,492.45,491.52,492.08,144716.0,492.45,492.45,491.52,492.08,144716.0
2024-01-16 09:30:00,490.0,494.15,489.09,491.5,218558.0,490.0,494.15,489.09,491.5,218558.0
2024-01-16 09:40:00,491.55,492.04,487.1,488.93,90801.0,491.55,492.04,487.1,488.93,90801.0
2024-01-16 09:50:00,488.91,489.31,487.5,488.78,59802.0,488.91,489.31,487.5,488.78,59802.0
2024-01-16 10:00:00,488.88,489.06,487.05,488.17,51458.0,488.88,489.06,487.05,488.17,51458.0
2024-01-16 10:10:00,488.09,490.38,487.05,489.72,66966.0,488.09,490.38,487.05,489.72,66966.0
2024-01-16 10:20:00,489.83,489.93,488.38,488.95,63177.0,489.83,489.93,488.38,488.95,63177.0
2024-01-16 10:30:00,488.77,489.42,487.54,488.46,43565.0,488.77,489.42,487.54,488.46,43565.0
2024-01-16 10:40:00,488.52,488.93,487.76,488.55,45018.0,488.52,488.93,487.76,488.55,45018.0
2024-01-16 10:50:00,488.64,488.74,486.24,486.3,53094.0,488.64,488.74,486.24,486.3,53094.0
2024-01-16 11:00:00,486.37,486.46,482.65,482.71,105931.0,486.37,486.46,482.65,482.71,105931.0
2024-01-16 11:10:00,482.8,484.54,482.16,483.92,94702.0,482.8,484.54,482.16,483.92,94702.0
2024-01-16 11:20:00,483.98,484.84,483.86,484.23,53620.0,483.98,484.84,483.86,484.23,53620.0
2024-01-16 11:30:00,484.35,486.6,484.18,485.27,53785.0,484.35,486.6,484.18,485.27,53785.0
2024-01-16 11:40:00,485.18,485.4,483.26,483.49,33039.0,485.18,485.4,483.26,483.49,33039.0
2024-01-16 11:50:00,483.57,483.57,481.79,482.08,81426.0,483.57,483.57,481.79,482.08,81426.0
2024-01-16 12:00:00,482.03,482.86,481.79,482.02,40102.0,482.03,482.86,481.79,482.02,40102.0
2024-01-16 12:10:00,482.13,482.76,481.47,481.51,69314.0,482.13,482.76,481.47,481.51,69314.0
2024-01-16 12:20:00,481.6,482.45,481.46,481.93,28552.0,481.6,482.45,481.46,481.93,28552.0
2024-01-16 12:30:00,481.77,482.5,481.69,482.29,36427.0,481.77,482.5,481.69,482.29,36427.0
2024-01-16 12:40:00,482.12,482.2,481.6,481.7,29831.0,482.12,482.2,481.6,481.7,29831.0
2024-01-16 12:50:00,481.72,482.13,481.5,481.66,40883.0,481.72,482.13,481.5,481.66,40883.0
2024-01-16 13:00:00,481.64,482.01,480.57,481.55,59000.0,481.64,482.01,480.57,481.55,59000.0
2024-01-16 13:10:00,481.66,482.7,481.37,482.52,35163.0,481.66,482.7,481.37,482.52,35163.0
2024-01-16 13:20:00,482.47,482.51,481.62,482.11,20989.0,482.47,482.51,481.62,482.11,20989.0
2024-01-16 13:30:00,482.19,482.91,482.03,482.1,52379.0,482.19,482.91,482.03,482.1,52379.0
2024-01-16 13:40:00,481.88,482.03,481.03,481.17,27900.0,481.88,482.03,481.03,481.17,27900.0
2024-01-16 13:50:00,481.07,481.28,480.06,480.12,49087.0,481.07,481.28,480.06,480.12,49087.0
2024-01-16 14:00:00,480.12,480.46,479.55,479.61,48064.0,480.12,480.46,479.55,479.61,48064.0
2024-01-16 14:10:00,479.67,479.68,478.02,478.04,98519.0,479.67,479.68,478.02,478.04,98519.0
2024-01-16 14:20:00,478.06,480.15,478.06,479.72,62723.0,478.06,480.15,478.06,479.72,62723.0
2024-01-16 14:30:00,479.66,479.84,479.07,479.71,19508.0,479.66,479.84,479.07,479.71,19508.0
2024-01-16 14:40:00,479.73,480.42,479.63,480.27,31800.0,479.73,480.42,479.63,480.27,31800.0
2024-01-16 14:50:00,480.38,481.02,480.14,480.5,43895.0,480.38,481.02,480.14,480.5,43895.0
2024-01-16 15:00:00,480.5,480.61,479.56,479.71,52357.0,480.5,480.61,479.56,479.71,52357.0
2024-01-16 15:10:00,479.79,480.55,479.69,479.95,31643.0,479.79,480.55,479.69,479.95,31643.0
2024-01-16 15:20:00,480.01,480.33,479.59,480.01,43575.0,480.01,480.33,479.59,480.01,43575.0
2024-01-16 15:30:00,480.01,480.22,479.51,479.92,57541.0,480.01,480.22,479.51,479.92,57541.0
2024-01-16 15:40:00,479.92,480.02,479.22,479.44,118787.0,479.92,480.02,479.22,479.44,118787.0
2024-01-16 15:50:00,479.33,481.39,479.22,481.22,282161.0,479.33,481.39,479.22,481.22,282161.0
2024-01-17 09:30:00,484.86,486.21,480.09,481.56,270612.0,484.86,486.21,480.09,481.56,270612.0
2024-01-17 09:40:00,481.51,482.35,477.31,478.64,114455.0,481.51,482.35,477.31,478.64,114455.0
2024-01-17 09:50:00,478.65,479.14,476.71,476.85,81204.0,478.65,479.14,476.71,476.85,81204.0
2024-01-17 10:00:00,477.04,479.0,475.26,478.0,97168.0,477.04,479.0,475.26,478.0,97168.0
2024-01-17 10:10:00,477.78,478.6,477.16,477.4,54404.0,477.78,478.6,477.16,477.4,54404.0
2024-01-17 10:20:00,477.39,478.04,476.93,477.14,55459.0,477.39,478.04,476.93,477.14,55459.0
2024-01-17 10:30:00,477.08,478.0,475.57,477.97,94227.0,477.08,478.0,475.57,477.97,94227.0
2024-01-17 10:40:00,477.96,479.85,477.39,479.02,96619.0,477.96,479.85,477.39,479.02,96619.0
2024-01-17 10:50:00,479.02,479.27,478.0,479.07,32797.0,479.02,479.27,478.0,479.07,32797.0
2024-01-17 11:00:00,479.0,480.78,478.78,480.12,110691.0,479.0,480.78,478.78,480.12,110691.0
2024-01-17 11:10:00,480.16,480.16,479.39,479.8,32533.0,480.16,480.16,479.39,479.8,32533.0
2024-01-17 11:20:00,479.79,480.31,479.75,480.02,44988.0,479.79,480.31,479.75,480.02,44988.0
2024-01-17 11:30:00,480.07,480.94,479.62,480.87,85718.0,480.07,480.94,479.62,480.87,85718.0
2024-01-17 11:40:00,480.82,482.33,480.32,480.45,92096.0,480.82,482.33,480.32,480.45,92096.0
2024-01-17 11:50:00,480.45,480.45,479.33,479.53,30391.0,480.45,480.45,479.33,479.53,30391.0
2024-01-17 12:00:00,479.64,480.21,479.01,479.78,33779.0,479.64,480.21,479.01,479.78,33779.0
2024-01-17 12:10:00,479.64,480.46,479.27,479.99,44623.0,479.64,480.46,479.27,479.99,44623.0
2024-01-17 12:20:00,479.99,480.07,478.82,479.05,24065.0,479.99,480.07,478.82,479.05,24065.0
2024-01-17 12:30:00,479.05,479.6,478.81,479.28,30566.0,479.05,479.6,478.81,479.28,30566.0
2024-01-17 12:40:00,479.47,479.66,478.92,479.31,25292.0,479.47,479.66,478.92,479.31,25292.0
2024-01-17 12:50:00,479.31,479.56,479.16,479.37,24261.0,479.31,479.56,479.16,479.37,24261.0
2024-01-17 13:00:00,479.53,479.85,479.14,479.14,23108.0,479.53,479.85,479.14,479.14,23108.0
2024-01-17 13:10:00,479.09,479.13,478.21,478.43,32857.0,479.09,479.13,478.21,478.43,32857.0
2024-01-17 13:20:00,478.41,478.54,477.37,478.29,45597.0,478.41,478.54,477.37,478.29,45597.0
2024-01-17 13:30:00,478.28,478.68,477.95,478.12,35945.0,478.28,478.68,477.95,478.12,35945.0
2024-01-17 13:40:00,478.05,478.11,477.42,477.59,25249.0,478.05,478.11,477.42,477.59,25249.0
2024-01-17 13:50:00,477.59,478.2,477.08,478.0,52875.0,477.59,478.2,477.08,478.0,52875.0
2024-01-17 14:00:00,478.08,479.05,477.77,478.97,24437.0,478.08,479.05,477.77,478.97,24437.0
2024-01-17 14:10:00,479.06,479.49,478.94,479.36,39025.0,479.06,479.49,478.94,479.36,39025.0
2024-01-17 14:20:00,479.43,479.51,478.69,478.74,46141.0,479.43,479.51,478.69,478.74,46141.0
2024-01-17 14:30:00,478.95,480.08,478.91,479.76,45810.0,478.95,480.08,478.91,479.76,45810.0
2024-01-17 14:40:00,479.85,481.67,479.85,481.04,75836.0,479.85,481.67,479.85,481.04,75836.0
2024-01-17 14:50:00,480.99,481.0,479.59,479.71,51972.0,480.99,481.0,479.59,479.71,51972.0
2024-01-17 15:00:00,479.72,480.03,478.75,478.88,40437.0,479.72,480.03,478.75,478.88,40437.0
2024-01-17 15:10:00,478.85,480.58,478.76,480.33,75066.0,478.85,480.58,478.76,480.33,75066.0
2024-01-17 15:20:00,480.26,480.33,478.91,479.42,47798.0,480.26,480.33,478.91,479.42,47798.0
2024-01-17 15:30:00,479.37,481.3,479.3,481.04,56264.0,479.37,481.3,479.3,481.04,56264.0
2024-01-17 15:40:00,481.04,481.09,479.58,479.9,70505.0,481.04,481.09,479.58,479.9,70505.0
2024-01-17 15:50:00,480.01,481.2,479.81,480.32,253327.0,480.01,481.2,479.81,480.32,253327.0
2024-01-18 09:30:00,480.03,485.67,480.0,482.72,241650.0,480.03,485.67,480.0,482.72,241650.0
2024-01-18 09:40:00,483.07,483.68,478.35,479.43,108409.0,483.07,483.68,478.35,479.43,108409.0
2024-01-18 09:50:00,479.49,479.81,478.02,479.8,76775.0,479.49,479.81,478.02,479.8,76775.0
2024-01-18 10:00:00,479.88,480.35,478.56,480.02,73897.0,479.88,480.35,478.56,480.02,73897.0
2024-01-18 10:10:00,479.85,483.02,479.62,482.92,79818.0,479.85,483.02,479.62,482.92,79818.0
2024-01-18 10:20:00,483.0,483.2,481.71,483.06,74251.0,483.0,483.2,481.71,483.06,74251.0
2024-01-18 10:30:00,482.97,485.49,482.26,485.37,107501.0,482.97,485.49,482.26,485.37,107501.0
2024-01-18 10:40:00,485.29,485.73,483.24,483.65,86465.0,485.29,485.73,483.24,483.65,86465.0
2024-01-18 10:50:00,483.49,483.5,480.93,481.47,57198.0,483.49,483.5,480.93,481.47,57198.0
2024-01-18 11:00:00,481.03,483.19,481.0,483.12,42778.0,481.03,483.19,481.0,483.12,42778.0
2024-01-18 11:10:00,483.12,484.37,483.09,484.25,51530.0,483.12,484.37,483.09,484.25,51530.0
2024-01-18 11:20:00,484.33,484.49,483.1,483.85,36258.0,484.33,484.49,483.1,483.85,36258.0
2024-01-18 11:30:00,483.94,484.95,483.12,484.92,41232.0,483.94,484.95,483.12,484.92,41232.0
2024-01-18 11:40:00,484.88,485.12,483.45,483.66,46575.0,484.88,485.12,483.45,483.66,46575.0
2024-01-18 11:50:00,483.78,484.51,483.44,484.15,25944.0,483.78,484.51,483.44,484.15,25944.0
2024-01-18 12:00:00,484.23,484.44,482.16,482.35,40200.0,484.23,484.44,482.16,482.35,40200.0
2024-01-18 12:10:00,482.37,483.53,482.14,482.75,56054.0,482.37,483.53,482.14,482.75,56054.0
2024-01-18 12:20:00,482.6,482.77,481.69,482.66,47195.0,482.6,482.77,481.69,482.66,47195.0
2024-01-18 12:30:00,482.72,482.73,481.73,482.73,30408.0,482.72,482.73,481.73,482.73,30408.0
2024-01-18 12:40:00,482.62,482.83,482.47,482.48,12861.0,482.62,482.83,482.47,482.48,12861.0
2024-01-18 12:50:00,482.5,482.65,481.8,482.2,20229.0,482.5,482.65,481.8,482.2,20229.0
2024-01-18 13:00:00,482.19,482.22,481.1,481.79,28811.0,482.19,482.22,481.1,481.79,28811.0
2024-01-18 13:10:00,481.82,481.83,481.05,481.42,27565.0,481.82,481.83,481.05,481.42,27565.0
2024-01-18 13:20:00,481.52,482.1,480.89,482.0,48041.0,481.52,482.1,480.89,482.0,48041.0
2024-01-18 13:30:00,481.89,483.22,481.89,483.09,40125.0,481.89,483.22,481.89,483.09,40125.0
2024-01-18 13:40:00,483.17,484.55,482.99,484.16,51017.0,483.17,484.55,482.99,484.16,51017.0
2024-01-18 13:50:00,484.21,484.31,483.56,483.59,28446.0,484.21,484.31,483.56,483.59,28446.0
2024-01-18 14:00:00,483.67,484.09,483.36,483.85,25916.0,483.67,484.09,483.36,483.85,25916.0
2024-01-18 14:10:00,483.84,484.75,483.82,484.36,46276.0,483.84,484.75,483.82,484.36,46276.0
2024-01-18 14:20:00,484.43,485.04,484.26,484.94,40863.0,484.43,485.04,484.26,484.94,40863.0
2024-01-18 14:30:00,484.95,485.34,484.74,484.78,51220.0,484.95,485.34,484.74,484.78,51220.0
2024-01-18 14:40:00,484.73,484.75,483.28,483.79,39162.0,484.73,484.75,483.28,483.79,39162.0
2024-01-18 14:50:00,483.78,484.7,483.63,484.21,26263.0,483.78,484.7,483.63,484.21,26263.0
2024-01-18 15:00:00,484.32,484.66,483.65,484.43,28173.0,484.32,484.66,483.65,484.43,28173.0
2024-01-18 15:10:00,484.53,485.2,484.43,485.04,28729.0,484.53,485.2,484.43,485.04,28729.0
2024-01-18 15:20:00,485.06,485.19,484.47,484.85,27609.0,485.06,485.19,484.47,484.85,27609.0
2024-01-18 15:30:00,484.85,485.16,484.25,484.41,54442.0,484.85,485.16,484.25,484.41,54442.0
2024-01-18 15:40:00,484.17,485.48,484.04,485.18,44104.0,484.17,485.48,484.04,485.18,44104.0
2024-01-18 15:50:00,485.06,485.77,484.83,485.38,155576.0,485.06,485.77,484.83,485.38,155576.0
2024-01-19 09:30:00,485.35,485.67,476.72,477.56,402956.0,485.35,485.67,476.72,477.56,402956.0
2024-01-19 09:40:00,477.44,478.98,476.06,478.26,200696.0,477.44,478.98,476.06,478.26,200696.0
2024-01-19 09:50:00,478.15,480.65,477.34,480.65,88646.0,478.15,480.65,477.34,480.65,88646.0
2024-01-19 10:00:00,480.57,481.14,478.98,479.3,89922.0,480.57,481.14,478.98,479.3,89922.0
2024-01-19 10:10:00,479.24,480.66,479.02,480.29,59041.0,479.24,480.66,479.02,480.29,59041.0
2024-01-19 10:20:00,480.18,480.54,478.55,479.53,49414.0,480.18,480.54,478.55,479.53,49414.0
2024-01-19 10:30:00,479.57,479.69,477.1,478.05,60384.0,479.57,479.69,477.1,478.05,60384.0
2024-01-19 10:40:00,477.97,479.77,477.96,479.47,58277.0,477.97,479.77,477.96,479.47,58277.0
2024-01-19 10:50:00,479.39,480.05,479.13,479.25,40538.0,479.39,480.05,479.13,479.25,40538.0
2024-01-19 11:00:00,479.4,480.5,479.02,479.82,38662.0,479.4,480.5,479.02,479.82,38662.0
2024-01-19 11:10:00,479.93,480.72,479.85,480.28,49187.0,479.93,480.72,479.85,480.28,49187.0
2024-01-19 11:20:00,480.28,480.28,479.03,479.4,48697.0,480.28,480.28,479.03,479.4,48697.0
2024-01-19 11:30:00,479.39,479.44,477.6,478.03,69033.0,479.39,479.44,477.6,478.03,69033.0
2024-01-19 11:40:00,478.25,478.76,477.89,478.24,42635.0,478.25,478.76,477.89,478.24,42635.0
2024-01-19 11:50:00,478.19,479.02,478.19,478.87,35182.0,478.19,479.02,478.19,478.87,35182.0
2024-01-19 12:00:00,478.82,479.0,477.92,477.94,18931.0,478.82,479.0,477.92,477.94,18931.0
2024-01-19 12:10:00,478.0,478.27,477.58,477.7,36004.0,478.0,478.27,477.58,477.7,36004.0
2024-01-19 12:20:00,477.81,478.59,477.71,477.9,48209.0,477.81,478.59,477.71,477.9,48209.0
2024-01-19 12:30:00,477.87,479.04,477.76,478.2,49864.0,477.87,479.04,477.76,478.2,49864.0
2024-01-19 12:40:00,478.12,478.18,477.42,477.77,55695.0,478.12,478.18,477.42,477.77,55695.0
2024-01-19 12:50:00,477.71,478.47,477.71,477.91,30772.0,477.71,478.47,477.71,477.91,30772.0
2024-01-19 13:00:00,477.94,478.47,477.62,478.32,39942.0,477.94,478.47,477.62,478.32,39942.0
2024-01-19 13:10:00,478.44,479.1,478.0,478.89,35607.0,478.44,479.1,478.0,478.89,35607.0
2024-01-19 13:20:00,478.9,479.64,478.8,479.4,33769.0,478.9,479.64,478.8,479.4,33769.0
2024-01-19 13:30:00,479.4,479.58,478.06,478.5,68379.0,479.4,479.58,478.06,478.5,68379.0
2024-01-19 13:40:00,478.5,479.26,478.11,478.93,65037.0,478.5,479.26,478.11,478.93,65037.0
2024-01-19 13:50:00,478.96,479.57,478.77,479.36,35560.0,478.96,479.57,478.77,479.36,35560.0
2024-01-19 14:00:00,479.34,480.91,479.34,480.52,83499.0,479.34,480.91,479.34,480.52,83499.0
2024-01-19 14:10:00,480.55,480.81,480.13,480.35,59426.0,480.55,480.81,480.13,480.35,59426.0
2024-01-19 14:20:00,480.39,481.7,480.22,481.22,47793.0,480.39,481.7,480.22,481.22,47793.0
2024-01-19 14:30:00,481.22,481.72,480.44,480.71,51936.0,481.22,481.72,480.44,480.71,51936.0
2024-01-19 14:40:00,480.67,480.77,480.34,480.7,42001.0,480.67,480.77,480.34,480.7,42001.0
2024-01-19 14:50:00,480.69,480.76,480.09,480.5,31837.0,480.69,480.76,480.09,480.5,31837.0
2024-01-19 15:00:00,480.43,482.06,480.31,481.81,116894.0,480.43,482.06,480.31,481.81,116894.0
2024-01-19 15:10:00,481.89,481.97,480.8,481.0,56251.0,481.89,481.97,480.8,481.0,56251.0
2024-01-19 15:20:00,481.12,481.85,480.56,481.85,58449.0,481.12,481.85,480.56,481.85,58449.0
2024-01-19 15:30:00,481.77,482.88,481.6,482.88,79681.0,481.77,482.88,481.6,482.88,79681.0
2024-01-19 15:40:00,482.79,483.25,482.42,482.82,110484.0,482.79,483.25,482.42,482.82,110484.0
2024-01-19 15:50:00,482.74,483.18,482.39,482.82,246255.0,482.74,483.18,482.39,482.82,246255.0
2024-01-22 09:30:00,487.91,489.8,484.64,485.58,339350.0,487.91,489.8,484.64,485.58,339350.0
2024-01-22 09:40:00,485.6,486.03,479.9,481.25,206703.0,485.6,486.03,479.9,481.25,206703.0
2024-01-22 09:50:00,481.31,483.85,481.26,483.03,152757.0,481.31,483.85,481.26,483.03,152757.0
2024-01-22 10:00:00,483.2,483.4,480.8,482.07,128609.0,483.2,483.4,480.8,482.07,128609.0
2024-01-22 10:10:00,482.08,483.75,481.93,483.19,88408.0,482.08,483.75,481.93,483.19,88408.0
2024-01-22 10:20:00,483.25,485.63,482.58,485.02,86861.0,483.25,485.63,482.58,485.02,86861.0
2024-01-22 10:30:00,485.17,486.86,484.53,486.57,110025.0,485.17,486.86,484.53,486.57,110025.0
2024-01-22 10:40:00,486.6,487.2,484.46,485.02,73478.0,486.6,487.2,484.46,485.02,73478.0
2024-01-22 10:50:00,485.07,485.56,483.6,484.15,86877.0,485.07,485.56,483.6,484.15,86877.0
2024-01-22 11:00:00,484.31,484.56,483.1,484.3,51593.0,484.31,484.56,483.1,484.3,51593.0
2024-01-22 11:10:00,484.4,485.75,484.29,485.73,44781.0,484.4,485.75,484.29,485.73,44781.0
2024-01-22 11:20:00,485.72,486.71,485.41,486.66,39534.0,485.72,486.71,485.41,486.66,39534.0
2024-01-22 11:30:00,486.72,487.87,486.62,487.44,47655.0,486.72,487.87,486.62,487.44,47655.0
2024-01-22 11:40:00,487.35,487.71,486.29,486.36,41282.0,487.35,487.71,486.29,486.36,41282.0
2024-01-22 11:50:00,486.53,486.71,485.88,485.88,31499.0,486.53,486.71,485.88,485.88,31499.0
2024-01-22 12:00:00,485.93,486.78,485.13,485.53,30698.0,485.93,486.78,485.13,485.53,30698.0
2024-01-22 12:10:00,485.53,486.46,485.29,486.35,18370.0,485.53,486.46,485.29,486.35,18370.0
2024-01-22 12:20:00,486.42,487.16,486.29,486.93,54449.0,486.42,487.16,486.29,486.93,54449.0
2024-01-22 12:30:00,486.87,487.44,486.28,486.92,39980.0,486.87,487.44,486.28,486.92,39980.0
2024-01-22 12:40:00,486.87,486.96,486.09,486.2,22040.0,486.87,486.96,486.09,486.2,22040.0
2024-01-22 12:50:00,486.18,486.4,485.81,486.0,11064.0,486.18,486.4,485.81,486.0,11064.0
2024-01-22 13:00:00,485.95,486.14,485.25,485.71,38118.0,485.95,486.14,485.25,485.71,38118.0
2024-01-22 13:10:00,485.78,486.38,485.67,485.97,25427.0,485.78,486.38,485.67,485.97,25427.0
2024-01-22 13:20:00,485.96,486.29,485.44,485.75,26643.0,485.96,486.29,485.44,485.75,26643.0
2024-01-22 13:30:00,485.76,487.11,485.71,486.87,27261.0,485.76,487.11,485.71,486.87,27261.0
2024-01-22 13:40:00,486.96,488.0,486.79,487.79,57643.0,486.96,488.0,486.79,487.79,57643.0
2024-01-22 13:50:00,487.75,488.58,487.71,488.23,61248.0,487.75,488.58,487.71,488.23,61248.0
2024-01-22 14:00:00,488.23,488.52,488.05,488.05,31118.0,488.23,488.52,488.05,488.05,31118.0
2024-01-22 14:10:00,488.05,488.19,487.7,487.82,23638.0,488.05,488.19,487.7,487.82,23638.0
2024-01-22 14:20:00,487.65,487.77,487.21,487.66,14799.0,487.65,487.77,487.21,487.66,14799.0
2024-01-22 14:30:00,487.64,487.98,487.5,487.5,45492.0,487.64,487.98,487.5,487.5,45492.0
2024-01-22 14:40:00,487.53,487.61,486.2,486.36,35777.0,487.53,487.61,486.2,486.36,35777.0
2024-01-22 14:50:00,486.34,487.58,486.33,487.31,29078.0,486.34,487.58,486.33,487.31,29078.0
2024-01-22 15:00:00,487.46,487.89,487.38,487.84,20656.0,487.46,487.89,487.38,487.84,20656.0
2024-01-22 15:10:00,487.81,487.94,487.06,487.65,35303.0,487.81,487.94,487.06,487.65,35303.0
2024-01-22 15:20:00,487.73,488.3,487.7,488.16,27551.0,487.73,488.3,487.7,488.16,27551.0
2024-01-22 15:30:00,488.19,488.22,486.92,486.92,40990.0,488.19,488.22,486.92,486.92,40990.0
2024-01-22 15:40:00,486.93,487.03,485.64,486.09,55357.0,486.93,487.03,485.64,486.09,55357.0
2024-01-22 15:50:00,486.02,486.27,485.15,485.7,170452.0,486.02,486.27,485.15,485.7,170452.0
2024-01-23 09:30:00,492.0,493.0,486.35,487.27,467682.0,492.0,493.0,486.35,487.27,467682.0
2024-01-23 09:40:00,487.37,489.81,487.0,489.59,247299.0,487.37,489.81,487.0,489.59,247299.0
2024-01-23 09:50:00,489.56,492.92,488.3,489.55,274435.0,489.56,492.92,488.3,489.55,274435.0
2024-01-23 10:00:00,489.55,489.55,485.5,486.79,229093.0,489.55,489.55,485.5,486.79,229093.0
2024-01-23 10:10:00,486.57,488.12,486.1,487.55,132734.0,486.57,488.12,486.1,487.55,132734.0
2024-01-23 10:20:00,487.86,490.5,487.32,490.5,172509.0,487.86,490.5,487.32,490.5,172509.0
2024-01-23 10:30:00,490.56,493.79,489.37,490.27,317820.0,490.56,493.79,489.37,490.27,317820.0
2024-01-23 10:40:00,490.1,490.56,486.75,486.92,228567.0,490.1,490.56,486.75,486.92,228567.0
2024-01-23 10:50:00,487.0,487.07,485.16,486.31,270655.0,487.0,487.07,485.16,486.31,270655.0
2024-01-23 11:00:00,486.12,487.36,485.59,486.31,129906.0,486.12,487.36,485.59,486.31,129906.0
2024-01-23 11:10:00,486.28,487.86,486.26,487.86,120782.0,486.28,487.86,486.26,487.86,120782.0
2024-01-23 11:20:00,487.74,488.07,484.84,484.99,156011.0,487.74,488.07,484.84,484.99,156011.0
2024-01-23 11:30:00,484.91,484.92,482.68,482.87,151390.0,484.91,484.92,482.68,482.87,151390.0
2024-01-23 11:40:00,482.87,484.64,481.4,484.41,189508.0,482.87,484.64,481.4,484.41,189508.0
2024-01-23 11:50:00,484.17,486.56,483.94,485.98,126653.0,484.17,486.56,483.94,485.98,126653.0
2024-01-23 12:00:00,486.0,487.01,485.17,485.54,79385.0,486.0,487.01,485.17,485.54,79385.0
2024-01-23 12:10:00,485.65,486.06,485.16,485.91,43875.0,485.65,486.06,485.16,485.91,43875.0
2024-01-23 12:20:00,485.93,486.74,485.52,486.51,66769.0,485.93,486.74,485.52,486.51,66769.0
2024-01-23 12:30:00,486.47,486.87,486.07,486.16,49140.0,486.47,486.87,486.07,486.16,49140.0
2024-01-23 12:40:00,486.21,487.04,485.61,486.9,76984.0,486.21,487.04,485.61,486.9,76984.0
2024-01-23 12:50:00,486.9,487.12,486.08,486.71,114852.0,486.9,487.12,486.08,486.71,114852.0
2024-01-23 13:00:00,486.74,486.9,485.7,485.94,65468.0,486.74,486.9,485.7,485.94,65468.0
2024-01-23 13:10:00,485.94,486.14,485.02,485.92,90500.0,485.94,486.14,485.02,485.92,90500.0
2024-01-23 13:20:00,485.96,486.9,485.77,486.84,90301.0,485.96,486.9,485.77,486.84,90301.0
2024-01-23 13:30:00,486.7,487.78,486.53,487.14,87864.0,486.7,487.78,486.53,487.14,87864.0
2024-01-23 13:40:00,487.28,488.8,487.0,488.77,98583.0,487.28,488.8,487.0,488.77,98583.0
2024-01-23 13:50:00,488.69,489.25,487.65,488.39,105648.0,488.69,489.25,487.65,488.39,105648.0
2024-01-23 14:00:00,488.46,489.01,487.5,488.35,83028.0,488.46,489.01,487.5,488.35,83028.0
2024-01-23 14:10:00,488.35,489.97,488.22,489.1,164882.0,488.35,489.97,488.22,489.1,164882.0
2024-01-23 14:20:00,489.11,489.12,488.11,488.79,99451.0,489.11,489.12,488.11,488.79,99451.0
2024-01-23 14:30:00,488.8,489.9,488.3,489.28,166395.0,488.8,489.9,488.3,489.28,166395.0
2024-01-23 14:40:00,489.48,489.86,488.5,489.78,147183.0,489.48,489.86,488.5,489.78,147183.0
2024-01-23 14:50:00,489.79,490.37,489.24,489.35,136760.0,489.79,490.37,489.24,489.35,136760.0
2024-01-23 15:00:00,489.35,490.34,488.47,490.34,205788.0,489.35,490.34,488.47,490.34,205788.0
2024-01-23 15:10:00,490.35,491.3,489.11,489.77,253212.0,490.35,491.3,489.11,489.77,253212.0
2024-01-23 15:20:00,489.77,492.49,489.77,492.47,275693.0,489.77,492.49,489.77,492.47,275693.0
2024-01-23 15:30:00,492.46,493.4,490.86,490.91,325567.0,492.46,493.4,490.86,490.91,325567.0
2024-01-23 15:40:00,490.93,491.72,488.68,488.85,390777.0,490.93,491.72,488.68,488.85,390777.0
2024-01-23 15:50:00,489.0,491.57,488.95,491.09,614107.0,489.0,491.57,488.95,491.09,614107.0
2024-01-24 09:30:00,537.9,553.5,537.07,552.88,3188216.0,537.9,553.5,537.07,552.88,3188216.0
2024-01-24 09:40:00,552.77,559.0,552.77,556.08,2012923.0,552.77,559.0,552.77,556.08,2012923.0
2024-01-24 09:50:00,556.1,560.34,556.0,559.98,1190524.0,556.1,560.34,556.0,559.98,1190524.0
2024-01-24 10:00:00,559.83,562.5,554.64,556.39,1133194.0,559.83,562.5,554.64,556.39,1133194.0
2024-01-24 10:10:00,556.59,558.47,553.1,554.51,800297.0,556.59,558.47,553.1,554.51,800297.0
2024-01-24 10:20:00,554.55,559.0,554.46,558.18,617052.0,554.55,559.0,554.46,558.18,617052.0
2024-01-24 10:30:00,558.35,558.55,556.0,556.82,378912.0,558.35,558.55,556.0,556.82,378912.0
2024-01-24 10:40:00,556.85,556.92,553.41,554.7,352095.0,556.85,556.92,553.41,554.7,352095.0
2024-01-24 10:50:00,554.69,555.75,552.22,553.26,432779.0,554.69,555.75,552.22,553.26,432779.0
2024-01-24 11:00:00,553.48,555.48,552.43,555.37,349637.0,553.48,555.48,552.43,555.37,349637.0
2024-01-24 11:10:00,555.35,556.73,551.24,551.25,510328.0,555.35,556.73,551.24,551.25,510328.0
2024-01-24 11:20:00,551.31,552.72,549.8,550.11,380086.0,551.31,552.72,549.8,550.11,380086.0
2024-01-24 11:30:00,550.05,550.94,548.58,550.22,403749.0,550.05,550.94,548.58,550.22,403749.0
2024-01-24 11:40:00,550.11,550.53,547.83,549.83,356158.0,550.11,550.53,547.83,549.83,356158.0
2024-01-24 11:50:00,549.92,552.61,549.58,552.26,365835.0,549.92,552.61,549.58,552.26,365835.0
2024-01-24 12:00:00,552.48,555.01,552.23,554.14,360970.0,552.48,555.01,552.23,554.14,360970.0
2024-01-24 12:10:00,554.27,554.57,552.47,554.44,277706.0,554.27,554.57,552.47,554.44,277706.0
2024-01-24 12:20:00,554.49,556.0,553.82,554.06,288256.0,554.49,556.0,553.82,554.06,288256.0
2024-01-24 12:30:00,554.06,555.15,553.0,553.38,192526.0,554.06,555.15,553.0,553.38,192526.0
2024-01-24 12:40:00,553.24,554.92,552.69,554.75,155646.0,553.24,554.92,552.69,554.75,155646.0
2024-01-24 12:50:00,554.89,555.0,552.74,553.34,162311.0,554.89,555.0,552.74,553.34,162311.0
2024-01-24 13:00:00,553.25,553.89,552.2,553.57,180880.0,553.25,553.89,552.2,553.57,180880.0
2024-01-24 13:10:00,553.69,554.97,553.0,553.38,145363.0,553.69,554.97,553.0,553.38,145363.0
2024-01-24 13:20:00,553.41,554.4,552.29,554.03,152378.0,553.41,554.4,552.29,554.03,152378.0
2024-01-24 13:30:00,554.15,554.48,552.19,552.52,133123.0,554.15,554.48,552.19,552.52,133123.0
2024-01-24 13:40:00,552.17,552.66,550.53,551.19,169498.0,552.17,552.66,550.53,551.19,169498.0
2024-01-24 13:50:00,551.32,552.25,550.73,551.48,125310.0,551.32,552.25,550.73,551.48,125310.0
2024-01-24 14:00:00,551.41,551.84,549.92,549.94,145774.0,551.41,551.84,549.92,549.94,145774.0
2024-01-24 14:10:00,549.95,550.3,548.83,549.32,128304.0,549.95,550.3,548.83,549.32,128304.0
2024-01-24 14:20:00,549.3,551.5,549.04,550.0,193786.0,549.3,551.5,549.04,550.0,193786.0
2024-01-24 14:30:00,550.01,551.25,549.84,551.0,128565.0,550.01,551.25,549.84,551.0,128565.0
2024-01-24 14:40:00,550.96,551.14,550.09,550.79,91667.0,550.96,551.14,550.09,550.79,91667.0
2024-01-24 14:50:00,550.69,550.97,549.42,549.83,104913.0,550.69,550.97,549.42,549.83,104913.0
2024-01-24 15:00:00,549.8,550.28,548.58,549.89,133387.0,549.8,550.28,548.58,549.89,133387.0
2024-01-24 15:10:00,549.96,550.08,545.02,545.15,250027.0,549.96,550.08,545.02,545.15,250027.0
2024-01-24 15:20:00,545.06,547.76,544.8,546.0,267764.0,545.06,547.76,544.8,546.0,267764.0
2024-01-24 15:30:00,546.1,546.25,544.34,545.24,218196.0,546.1,546.25,544.34,545.24,218196.0
2024-01-24 15:40:00,545.24,545.84,543.55,544.58,277863.0,545.24,545.84,543.55,544.58,277863.0
2024-01-24 15:50:00,544.42,545.61,543.61,545.0,554456.0,544.42,545.61,543.61,545.0,554456.0
2024-01-25 09:30:00,551.95,556.59,550.1,554.23,587357.0,551.95,556.59,550.1,554.23,587357.0
2024-01-25 09:40:00,554.46,556.98,553.2,554.2,298736.0,554.46,556.98,553.2,554.2,298736.0
2024-01-25 09:50:00,554.15,555.29,553.02,553.17,165712.0,554.15,555.29,553.02,553.17,165712.0
2024-01-25 10:00:00,553.17,553.31,548.91,552.96,240183.0,553.17,553.31,548.91,552.96,240183.0
2024-01-25 10:10:00,552.84,554.42,552.19,552.72,109824.0,552.84,554.42,552.19,552.72,109824.0
2024-01-25 10:20:00,552.75,553.45,552.1,552.81,82032.0,552.75,553.45,552.1,552.81,82032.0
2024-01-25 10:30:00,552.9,553.0,549.64,552.3,138064.0,552.9,553.0,549.64,552.3,138064.0
2024-01-25 10:40:00,552.39,553.74,552.29,552.66,105516.0,552.39,553.74,552.29,552.66,105516.0
2024-01-25 10:50:00,552.65,555.42,552.29,555.39,128239.0,552.65,555.42,552.29,555.39,128239.0
2024-01-25 11:00:00,555.35,556.66,555.33,556.55,168837.0,555.35,556.66,555.33,556.55,168837.0
2024-01-25 11:10:00,556.56,558.73,555.85,557.4,245832.0,556.56,558.73,555.85,557.4,245832.0
2024-01-25 11:20:00,557.32,557.48,555.31,555.94,89023.0,557.32,557.48,555.31,555.94,89023.0
2024-01-25 11:30:00,556.0,556.23,555.07,555.13,84801.0,556.0,556.23,555.07,555.13,84801.0
2024-01-25 11:40:00,555.13,557.41,554.88,557.37,110133.0,555.13,557.41,554.88,557.37,110133.0
2024-01-25 11:50:00,557.47,559.13,557.43,557.8,166540.0,557.47,559.13,557.43,557.8,166540.0
2024-01-25 12:00:00,557.73,559.55,555.3,555.66,143402.0,557.73,559.55,555.3,555.66,143402.0
2024-01-25 12:10:00,555.62,558.0,555.61,556.03,80375.0,555.62,558.0,555.61,556.03,80375.0
2024-01-25 12:20:00,556.0,556.75,555.55,556.73,57040.0,556.0,556.75,555.55,556.73,57040.0
2024-01-25 12:30:00,556.72,556.89,555.01,555.19,64450.0,556.72,556.89,555.01,555.19,64450.0
2024-01-25 12:40:00,555.18,556.8,555.18,555.94,68254.0,555.18,556.8,555.18,555.94,68254.0
2024-01-25 12:50:00,555.87,556.4,554.9,556.08,61588.0,555.87,556.4,554.9,556.08,61588.0
2024-01-25 13:00:00,555.97,556.67,555.26,555.26,57076.0,555.97,556.67,555.26,555.26,57076.0
2024-01-25 13:10:00,555.2,556.55,553.8,554.17,103298.0,555.2,556.55,553.8,554.17,103298.0
2024-01-25 13:20:00,554.07,554.92,553.86,554.61,38825.0,554.07,554.92,553.86,554.61,38825.0
2024-01-25 13:30:00,554.57,554.83,552.79,552.97,62919.0,554.57,554.83,552.79,552.97,62919.0
2024-01-25 13:40:00,552.96,554.47,552.81,553.05,66620.0,552.96,554.47,552.81,553.05,66620.0
2024-01-25 13:50:00,553.09,553.09,549.31,549.55,145442.0,553.09,553.09,549.31,549.55,145442.0
2024-01-25 14:00:00,549.33,550.76,548.55,549.84,84509.0,549.33,550.76,548.55,549.84,84509.0
2024-01-25 14:10:00,549.94,550.93,549.93,550.36,57847.0,549.94,550.93,549.93,550.36,57847.0
2024-01-25 14:20:00,550.19,550.47,548.8,549.83,51821.0,550.19,550.47,548.8,549.83,51821.0
2024-01-25 14:30:00,549.98,550.37,548.85,549.36,52443.0,549.98,550.37,548.85,549.36,52443.0
2024-01-25 14:40:00,549.37,549.49,548.46,548.85,59490.0,549.37,549.49,548.46,548.85,59490.0
2024-01-25 14:50:00,548.79,551.47,548.62,551.04,95186.0,548.79,551.47,548.62,551.04,95186.0
2024-01-25 15:00:00,551.08,552.93,550.93,552.73,136437.0,551.08,552.93,550.93,552.73,136437.0
2024-01-25 15:10:00,552.74,553.8,552.17,553.74,96330.0,552.74,553.8,552.17,553.74,96330.0
2024-01-25 15:20:00,553.7,554.0,552.67,553.97,111218.0,553.7,554.0,552.67,553.97,111218.0
2024-01-25 15:30:00,553.93,556.94,553.89,556.53,224630.0,553.93,556.94,553.89,556.53,224630.0
2024-01-25 15:40:00,556.48,559.16,556.44,559.0,283383.0,556.48,559.16,556.44,559.0,283383.0
2024-01-25 15:50:00,558.9,563.46,558.18,562.15,819101.0,558.9,563.46,558.18,562.15,819101.0
2024-01-26 09:30:00,561.81,564.8,558.43,560.51,346149.0,561.81,564.8,558.43,560.51,346149.0
2024-01-26 09:40:00,560.15,562.16,559.1,559.89,228759.0,560.15,562.16,559.1,559.89,228759.0
2024-01-26 09:50:00,559.92,568.11,559.06,567.37,370926.0,559.92,568.11,559.06,567.37,370926.0
2024-01-26 10:00:00,567.37,570.06,566.21,568.49,518509.0,567.37,570.06,566.21,568.49,518509.0
2024-01-26 10:10:00,568.6,571.18,567.75,570.65,349073.0,568.6,571.18,567.75,570.65,349073.0
2024-01-26 10:20:00,570.65,570.67,568.15,570.16,167470.0,570.65,570.67,568.15,570.16,167470.0
2024-01-26 10:30:00,570.23,571.54,569.53,571.35,232511.0,570.23,571.54,569.53,571.35,232511.0
2024-01-26 10:40:00,571.3,572.39,570.16,572.03,171284.0,571.3,572.39,570.16,572.03,171284.0
2024-01-26 10:50:00,572.06,573.49,571.96,572.88,231214.0,572.06,573.49,571.96,572.88,231214.0
2024-01-26 11:00:00,573.01,573.01,569.66,572.75,233890.0,573.01,573.01,569.66,572.75,233890.0
2024-01-26 11:10:00,572.77,573.39,572.24,572.81,170987.0,572.77,573.39,572.24,572.81,170987.0
2024-01-26 11:20:00,572.8,575.85,572.66,575.27,303438.0,572.8,575.85,572.66,575.27,303438.0
2024-01-26 11:30:00,575.19,577.24,575.01,575.95,262070.0,575.19,577.24,575.01,575.95,262070.0
2024-01-26 11:40:00,575.96,578.93,575.77,578.92,263326.0,575.96,578.93,575.77,578.92,263326.0
2024-01-26 11:50:00,578.9,579.5,577.05,579.35,303713.0,578.9,579.5,577.05,579.35,303713.0
2024-01-26 12:00:00,579.28,579.35,577.26,577.4,203239.0,579.28,579.35,577.26,577.4,203239.0
2024-01-26 12:10:00,577.46,578.18,576.23,577.8,181025.0,577.46,578.18,576.23,577.8,181025.0
2024-01-26 12:20:00,577.78,579.64,577.57,579.14,201448.0,577.78,579.64,577.57,579.14,201448.0
2024-01-26 12:30:00,579.15,579.31,575.55,576.18,175833.0,579.15,579.31,575.55,576.18,175833.0
2024-01-26 12:40:00,576.19,578.88,576.19,577.67,164786.0,576.19,578.88,576.19,577.67,164786.0
2024-01-26 12:50:00,577.68,577.73,576.1,577.0,109838.0,577.68,577.73,576.1,577.0,109838.0
2024-01-26 13:00:00,576.93,577.97,576.05,576.07,114646.0,576.93,577.97,576.05,576.07,114646.0
2024-01-26 13:10:00,576.05,576.07,572.9,573.66,226167.0,576.05,576.07,572.9,573.66,226167.0
2024-01-26 13:20:00,573.67,575.57,573.07,573.91,178661.0,573.67,575.57,573.07,573.91,178661.0
2024-01-26 13:30:00,574.03,574.64,571.98,574.15,167637.0,574.03,574.64,571.98,574.15,167637.0
2024-01-26 13:40:00,574.06,575.05,572.73,573.77,105204.0,574.06,575.05,572.73,573.77,105204.0
2024-01-26 13:50:00,573.79,574.85,573.53,573.86,100313.0,573.79,574.85,573.53,573.86,100313.0
2024-01-26 14:00:00,573.87,575.93,573.85,574.72,120530.0,573.87,575.93,573.85,574.72,120530.0
2024-01-26 14:10:00,574.67,575.89,573.77,573.96,94272.0,574.67,575.89,573.77,573.96,94272.0
2024-01-26 14:20:00,573.81,574.05,572.09,572.21,132765.0,573.81,574.05,572.09,572.21,132765.0
2024-01-26 14:30:00,572.22,573.07,570.84,572.89,135713.0,572.22,573.07,570.84,572.89,135713.0
2024-01-26 14:40:00,572.85,574.76,572.63,574.61,105166.0,572.85,574.76,572.63,574.61,105166.0
2024-01-26 14:50:00,574.62,574.83,572.85,573.81,88086.0,574.62,574.83,572.85,573.81,88086.0
2024-01-26 15:00:00,573.84,575.0,572.74,574.15,106880.0,573.84,575.0,572.74,574.15,106880.0
2024-01-26 15:10:00,574.23,574.38,573.22,573.61,107333.0,574.23,574.38,573.22,573.61,107333.0
2024-01-26 15:20:00,573.52,573.53,569.64,569.77,180337.0,573.52,573.53,569.64,569.77,180337.0
2024-01-26 15:30:00,569.71,570.26,569.03,569.32,206093.0,569.71,570.26,569.03,569.32,206093.0
2024-01-26 15:40:00,569.35,569.76,568.21,568.81,288343.0,569.35,569.76,568.21,568.81,288343.0
2024-01-26 15:50:00,568.8,571.6,568.25,570.34,675502.0,568.8,571.6,568.25,570.34,675502.0
2024-01-29 09:30:00,571.35,572.79,563.01,568.43,442700.0,571.35,572.79,563.01,568.43,442700.0
2024-01-29 09:40:00,568.09,569.54,566.22,567.68,163686.0,568.09,569.54,566.22,567.68,163686.0
2024-01-29 09:50:00,567.73,568.66,564.82,565.11,104695.0,567.73,568.66,564.82,565.11,104695.0
2024-01-29 10:00:00,565.22,565.9,563.39,565.61,196432.0,565.22,565.9,563.39,565.61,196432.0
2024-01-29 10:10:00,565.88,566.79,564.16,566.17,117117.0,565.88,566.79,564.16,566.17,117117.0
2024-01-29 10:20:00,566.1,566.18,563.35,564.56,115644.0,566.1,566.18,563.35,564.56,115644.0
2024-01-29 10:30:00,564.39,565.42,562.68,565.17,108571.0,564.39,565.42,562.68,565.17,108571.0
2024-01-29 10:40:00,565.11,566.6,564.5,565.27,84509.0,565.11,566.6,564.5,565.27,84509.0
2024-01-29 10:50:00,565.26,567.87,565.06,566.6,84693.0,565.26,567.87,565.06,566.6,84693.0
2024-01-29 11:00:00,566.6,566.91,564.85,565.59,82420.0,566.6,566.91,564.85,565.59,82420.0
2024-01-29 11:10:00,565.69,568.12,565.6,567.9,89207.0,565.69,568.12,565.6,567.9,89207.0
2024-01-29 11:20:00,567.78,568.23,566.42,568.0,66029.0,567.78,568.23,566.42,568.0,66029.0
2024-01-29 11:30:00,568.12,568.27,567.1,567.8,45573.0,568.12,568.27,567.1,567.8,45573.0
2024-01-29 11:40:00,567.85,572.12,567.79,572.05,134773.0,567.85,572.12,567.79,572.05,134773.0
2024-01-29 11:50:00,572.09,573.51,570.86,573.38,115866.0,572.09,573.51,570.86,573.38,115866.0
2024-01-29 12:00:00,573.34,574.4,572.3,572.63,112775.0,573.34,574.4,572.3,572.63,112775.0
2024-01-29 12:10:00,572.61,573.9,572.43,573.44,77818.0,572.61,573.9,572.43,573.44,77818.0
2024-01-29 12:20:00,573.53,574.59,573.09,573.96,77127.0,573.53,574.59,573.09,573.96,77127.0
2024-01-29 12:30:00,573.88,574.42,572.95,574.42,64788.0,573.88,574.42,572.95,574.42,64788.0
2024-01-29 12:40:00,574.29,574.56,573.01,573.06,104225.0,574.29,574.56,573.01,573.06,104225.0
2024-01-29 12:50:00,573.07,573.65,572.41,573.24,68857.0,573.07,573.65,572.41,573.24,68857.0
2024-01-29 13:00:00,573.24,573.63,572.34,573.17,45447.0,573.24,573.63,572.34,573.17,45447.0
2024-01-29 13:10:00,573.15,573.36,572.45,572.72,32138.0,573.15,573.36,572.45,572.72,32138.0
2024-01-29 13:20:00,572.73,572.89,571.79,572.25,58786.0,572.73,572.89,571.79,572.25,58786.0
2024-01-29 13:30:00,572.33,573.41,571.11,573.41,91615.0,572.33,573.41,571.11,573.41,91615.0
2024-01-29 13:40:00,573.49,573.85,572.54,573.51,77421.0,573.49,573.85,572.54,573.51,77421.0
2024-01-29 13:50:00,573.5,573.52,572.83,573.32,33265.0,573.5,573.52,572.83,573.32,33265.0
2024-01-29 14:00:00,573.32,573.38,572.27,573.15,45285.0,573.32,573.38,572.27,573.15,45285.0
2024-01-29 14:10:00,573.25,573.62,571.7,571.95,41381.0,573.25,573.62,571.7,571.95,41381.0
2024-01-29 14:20:00,571.95,574.05,571.85,573.91,64432.0,571.95,574.05,571.85,573.91,64432.0
2024-01-29 14:30:00,573.98,576.06,573.87,575.98,138369.0,573.98,576.06,573.87,575.98,138369.0
2024-01-29 14:40:00,575.97,577.21,575.73,576.67,148133.0,575.97,577.21,575.73,576.67,148133.0
2024-01-29 14:50:00,576.62,577.89,576.08,577.24,125609.0,576.62,577.89,576.08,577.24,125609.0
2024-01-29 15:00:00,577.26,578.55,576.28,577.13,140303.0,577.26,578.55,576.28,577.13,140303.0
2024-01-29 15:10:00,577.16,577.85,576.53,577.6,67237.0,577.16,577.85,576.53,577.6,67237.0
2024-01-29 15:20:00,577.38,577.44,575.33,576.33,139101.0,577.38,577.44,575.33,576.33,139101.0
2024-01-29 15:30:00,576.41,576.94,574.83,575.04,77249.0,576.41,576.94,574.83,575.04,77249.0
2024-01-29 15:40:00,575.07,575.72,574.69,575.58,68421.0,575.07,575.72,574.69,575.58,68421.0
2024-01-29 15:50:00,575.47,575.96,575.16,575.7,207233.0,575.47,575.96,575.16,575.7,207233.0
2024-01-30 09:30:00,567.32,568.63,565.09,567.28,354871.0,567.32,568.63,565.09,567.28,354871.0
2024-01-30 09:40:00,567.06,570.32,565.95,569.55,347944.0,567.06,570.32,565.95,569.55,347944.0
2024-01-30 09:50:00,569.55,570.88,568.15,568.68,214037.0,569.55,570.88,568.15,568.68,214037.0
2024-01-30 10:00:00,568.83,569.8,566.36,569.28,215048.0,568.83,569.8,566.36,569.28,215048.0
2024-01-30 10:10:00,569.34,569.6,567.61,568.22,98032.0,569.34,569.6,567.61,568.22,98032.0
2024-01-30 10:20:00,567.88,568.32,566.43,566.58,137985.0,567.88,568.32,566.43,566.58,137985.0
2024-01-30 10:30:00,566.55,567.09,564.6,564.66,122535.0,566.55,567.09,564.6,564.66,122535.0
2024-01-30 10:40:00,564.84,565.01,562.94,564.53,133184.0,564.84,565.01,562.94,564.53,133184.0
2024-01-30 10:50:00,564.47,565.99,563.36,565.77,127494.0,564.47,565.99,563.36,565.77,127494.0
2024-01-30 11:00:00,565.77,566.15,564.06,564.2,99614.0,565.77,566.15,564.06,564.2,99614.0
2024-01-30 11:10:00,564.25,564.71,563.51,564.58,79867.0,564.25,564.71,563.51,564.58,79867.0
2024-01-30 11:20:00,564.34,566.91,564.14,564.44,151727.0,564.34,566.91,564.14,564.44,151727.0
2024-01-30 11:30:00,564.24,565.52,564.02,565.51,49701.0,564.24,565.52,564.02,565.51,49701.0
2024-01-30 11:40:00,565.49,565.61,564.29,565.0,41592.0,565.49,565.61,564.29,565.0,41592.0
2024-01-30 11:50:00,565.1,565.53,564.05,565.23,55878.0,565.1,565.53,564.05,565.23,55878.0
2024-01-30 12:00:00,565.26,566.53,564.57,565.7,107195.0,565.26,566.53,564.57,565.7,107195.0
2024-01-30 12:10:00,565.55,565.6,564.1,564.2,33439.0,565.55,565.6,564.1,564.2,33439.0
2024-01-30 12:20:00,564.14,564.49,561.61,563.06,124893.0,564.14,564.49,561.61,563.06,124893.0
2024-01-30 12:30:00,563.01,563.35,561.45,563.14,67133.0,563.01,563.35,561.45,563.14,67133.0
2024-01-30 12:40:00,563.16,563.23,561.53,562.02,58752.0,563.16,563.23,561.53,562.02,58752.0
2024-01-30 12:50:00,562.03,562.98,561.8,562.07,37922.0,562.03,562.98,561.8,562.07,37922.0
2024-01-30 13:00:00,562.15,563.8,561.48,563.75,62020.0,562.15,563.8,561.48,563.75,62020.0
2024-01-30 13:10:00,563.74,564.4,563.62,564.1,44410.0,563.74,564.4,563.62,564.1,44410.0
2024-01-30 13:20:00,564.04,564.2,563.1,563.75,38819.0,564.04,564.2,563.1,563.75,38819.0
2024-01-30 13:30:00,563.93,564.3,563.05,563.13,39153.0,563.93,564.3,563.05,563.13,39153.0
2024-01-30 13:40:00,563.13,563.55,561.93,562.22,37285.0,563.13,563.55,561.93,562.22,37285.0
2024-01-30 13:50:00,562.11,562.36,561.6,562.05,43048.0,562.11,562.36,561.6,562.05,43048.0
2024-01-30 14:00:00,562.01,562.21,560.82,561.36,46753.0,562.01,562.21,560.82,561.36,46753.0
2024-01-30 14:10:00,561.32,562.0,561.01,561.86,35357.0,561.32,562.0,561.01,561.86,35357.0
2024-01-30 14:20:00,561.82,564.1,561.73,564.02,76266.0,561.82,564.1,561.73,564.02,76266.0
2024-01-30 14:30:00,564.05,564.44,562.81,563.18,38451.0,564.05,564.44,562.81,563.18,38451.0
2024-01-30 14:40:00,563.15,564.09,563.01,563.96,31216.0,563.15,564.09,563.01,563.96,31216.0
2024-01-30 14:50:00,564.06,564.24,563.0,563.22,36463.0,564.06,564.24,563.0,563.22,36463.0
2024-01-30 15:00:00,563.23,564.13,562.77,562.94,49719.0,563.23,564.13,562.77,562.94,49719.0
2024-01-30 15:10:00,562.86,563.18,562.42,562.87,42605.0,562.86,563.18,562.42,562.87,42605.0
2024-01-30 15:20:00,562.83,563.52,562.31,563.08,60987.0,562.83,563.52,562.31,563.08,60987.0
2024-01-30 15:30:00,563.19,563.26,562.01,562.13,53165.0,563.19,563.26,562.01,562.13,53165.0
2024-01-30 15:40:00,562.08,562.95,562.02,562.87,76886.0,562.08,562.95,562.02,562.87,76886.0
2024-01-30 15:50:00,562.84,563.12,562.16,562.72,208464.0,562.84,563.12,562.16,562.72,208464.0
2024-01-31 09:30:00,562.85,568.47,562.04,564.59,254995.0,562.85,568.47,562.04,564.59,254995.0
2024-01-31 09:40:00,564.61,567.28,562.45,566.89,127445.0,564.61,567.28,562.45,566.89,127445.0
2024-01-31 09:50:00,566.77,568.5,565.35,567.07,92263.0,566.77,568.5,565.35,567.07,92263.0
2024-01-31 10:00:00,567.07,569.63,566.51,567.18,137927.0,567.07,569.63,566.51,567.18,137927.0
2024-01-31 10:10:00,567.14,567.5,565.2,567.21,70324.0,567.14,567.5,565.2,567.21,70324.0
2024-01-31 10:20:00,567.25,567.56,566.09,566.34,40927.0,567.25,567.56,566.09,566.34,40927.0
2024-01-31 10:30:00,566.45,566.48,563.6,564.03,53119.0,566.45,566.48,563.6,564.03,53119.0
2024-01-31 10:40:00,564.18,565.21,563.35,563.67,75532.0,564.18,565.21,563.35,563.67,75532.0
2024-01-31 10:50:00,563.63,564.14,562.75,563.1,56977.0,563.63,564.14,562.75,563.1,56977.0
2024-01-31 11:00:00,563.1,564.13,562.84,563.75,35887.0,563.1,564.13,562.84,563.75,35887.0
2024-01-31 11:10:00,563.72,564.8,563.72,564.65,41923.0,563.72,564.8,563.72,564.65,41923.0
2024-01-31 11:20:00,564.69,565.3,564.38,565.29,35440.0,564.69,565.3,564.38,565.29,35440.0
2024-01-31 11:30:00,565.31,565.52,564.63,565.0,19187.0,565.31,565.52,564.63,565.0,19187.0
2024-01-31 11:40:00,565.01,566.2,564.73,566.0,37917.0,565.01,566.2,564.73,566.0,37917.0
2024-01-31 11:50:00,565.93,566.09,564.86,565.47,19401.0,565.93,566.09,564.86,565.47,19401.0
2024-01-31 12:00:00,565.62,567.2,565.51,567.2,61382.0,565.62,567.2,565.51,567.2,61382.0
2024-01-31 12:10:00,567.21,567.3,566.2,566.23,19416.0,567.21,567.3,566.2,566.23,19416.0
2024-01-31 12:20:00,566.21,566.33,565.22,565.29,28349.0,566.21,566.33,565.22,565.29,28349.0
2024-01-31 12:30:00,565.39,565.48,564.07,564.46,22579.0,565.39,565.48,564.07,564.46,22579.0
2024-01-31 12:40:00,564.55,564.75,563.21,563.65,49330.0,564.55,564.75,563.21,563.65,49330.0
2024-01-31 12:50:00,563.84,566.73,563.7,566.66,53913.0,563.84,566.73,563.7,566.66,53913.0
2024-01-31 13:00:00,566.71,567.3,566.56,567.05,31183.0,566.71,567.3,566.56,567.05,31183.0
2024-01-31 13:10:00,567.12,568.31,566.71,568.01,57212.0,567.12,568.31,566.71,568.01,57212.0
2024-01-31 13:20:00,568.02,568.15,566.44,566.62,29741.0,568.02,568.15,566.44,566.62,29741.0
2024-01-31 13:30:00,566.64,567.07,566.34,566.83,31327.0,566.64,567.07,566.34,566.83,31327.0
2024-01-31 13:40:00,566.91,568.44,566.78,567.9,36175.0,566.91,568.44,566.78,567.9,36175.0
2024-01-31 13:50:00,567.71,568.48,567.31,568.2,35123.0,567.71,568.48,567.31,568.2,35123.0
2024-01-31 14:00:00,568.64,568.94,565.93,568.22,64463.0,568.64,568.94,565.93,568.22,64463.0
2024-01-31 14:10:00,568.35,569.65,568.25,568.26,51618.0,568.35,569.65,568.25,568.26,51618.0
2024-01-31 14:20:00,568.37,569.11,567.73,568.87,45122.0,568.37,569.11,567.73,568.87,45122.0
2024-01-31 14:30:00,568.8,571.52,567.81,570.92,104144.0,568.8,571.52,567.81,570.92,104144.0
2024-01-31 14:40:00,570.87,572.15,570.42,570.75,98967.0,570.87,572.15,570.42,570.75,98967.0
2024-01-31 14:50:00,570.78,571.16,568.82,569.21,59609.0,570.78,571.16,568.82,569.21,59609.0
2024-01-31 15:00:00,569.5,569.69,565.2,566.88,144903.0,569.5,569.69,565.2,566.88,144903.0
2024-01-31 15:10:00,566.98,567.83,566.19,566.47,41119.0,566.98,567.83,566.19,566.47,41119.0
2024-01-31 15:20:00,566.47,567.36,565.62,566.6,69996.0,566.47,567.36,565.62,566.6,69996.0
2024-01-31 15:30:00,566.56,566.67,564.61,565.0,45859.0,566.56,566.67,564.61,565.0,45859.0
2024-01-31 15:40:00,564.99,565.37,562.75,562.88,95053.0,564.99,565.37,562.75,562.88,95053.0
2024-01-31 15:50:00,562.74,565.45,562.22,563.96,173318.0,562.74,565.45,562.22,563.96,173318.0
2024-02-01 09:30:00,567.33,571.38,566.15,570.8,212653.0,567.33,571.38,566.15,570.8,212653.0
2024-02-01 09:40:00,570.93,572.66,570.35,570.62,147924.0,570.93,572.66,570.35,570.62,147924.0
2024-02-01 09:50:00,570.45,570.62,567.66,568.26,72822.0,570.45,570.62,567.66,568.26,72822.0
2024-02-01 10:00:00,568.1,570.35,567.22,569.97,72242.0,568.1,570.35,567.22,569.97,72242.0
2024-02-01 10:10:00,569.98,570.22,569.12,569.65,33368.0,569.98,570.22,569.12,569.65,33368.0
2024-02-01 10:20:00,569.64,570.36,567.71,570.28,39514.0,569.64,570.36,567.71,570.28,39514.0
2024-02-01 10:30:00,570.23,570.38,568.65,569.2,23112.0,570.23,570.38,568.65,569.2,23112.0
2024-02-01 10:40:00,569.2,569.25,568.02,568.17,26678.0,569.2,569.25,568.02,568.17,26678.0
2024-02-01 10:50:00,568.26,568.33,565.79,565.79,59563.0,568.26,568.33,565.79,565.79,59563.0
2024-02-01 11:00:00,565.83,566.14,564.51,564.75,39702.0,565.83,566.14,564.51,564.75,39702.0
2024-02-01 11:10:00,564.75,566.54,564.31,565.81,35956.0,564.75,566.54,564.31,565.81,35956.0
2024-02-01 11:20:00,565.72,566.21,565.0,565.65,23864.0,565.72,566.21,565.0,565.65,23864.0
2024-02-01 11:30:00,565.61,566.0,564.59,566.0,27449.0,565.61,566.0,564.59,566.0,27449.0
2024-02-01 11:40:00,566.04,566.06,563.83,564.31,31830.0,566.04,566.06,563.83,564.31,31830.0
2024-02-01 11:50:00,564.43,565.19,564.32,564.66,23675.0,564.43,565.19,564.32,564.66,23675.0
2024-02-01 12:00:00,564.71,565.76,564.0,565.45,42437.0,564.71,565.76,564.0,565.45,42437.0
2024-02-01 12:10:00,565.68,566.49,565.23,565.4,27928.0,565.68,566.49,565.23,565.4,27928.0
2024-02-01 12:20:00,565.49,565.55,564.0,564.11,27520.0,565.49,565.55,564.0,564.11,27520.0
2024-02-01 12:30:00,564.09,564.78,564.0,564.46,15891.0,564.09,564.78,564.0,564.46,15891.0
2024-02-01 12:40:00,564.46,566.09,563.94,565.88,32732.0,564.46,566.09,563.94,565.88,32732.0
2024-02-01 12:50:00,566.28,567.26,565.89,566.39,61794.0,566.28,567.26,565.89,566.39,61794.0
2024-02-01 13:00:00,566.47,566.75,564.14,564.76,18292.0,566.47,566.75,564.14,564.76,18292.0
2024-02-01 13:10:00,564.79,566.15,564.79,565.81,31291.0,564.79,566.15,564.79,565.81,31291.0
2024-02-01 13:20:00,565.83,566.7,565.81,566.44,19644.0,565.83,566.7,565.81,566.44,19644.0
2024-02-01 13:30:00,566.44,567.22,565.07,565.48,43998.0,566.44,567.22,565.07,565.48,43998.0
2024-02-01 13:40:00,565.86,566.14,564.68,566.14,18918.0,565.86,566.14,564.68,566.14,18918.0
2024-02-01 13:50:00,566.15,566.4,565.3,565.66,17454.0,566.15,566.4,565.3,565.66,17454.0
2024-02-01 14:00:00,565.67,566.94,565.67,566.82,24974.0,565.67,566.94,565.67,566.82,24974.0
2024-02-01 14:10:00,566.95,567.06,565.82,566.72,16422.0,566.95,567.06,565.82,566.72,16422.0
2024-02-01 14:20:00,566.75,567.0,566.46,566.87,14777.0,566.75,567.0,566.46,566.87,14777.0
2024-02-01 14:30:00,566.95,567.36,566.27,567.36,22713.0,566.95,567.36,566.27,567.36,22713.0
2024-02-01 14:40:00,567.31,568.11,567.15,567.72,35907.0,567.31,568.11,567.15,567.72,35907.0
2024-02-01 14:50:00,567.89,568.64,567.58,568.55,35235.0,567.89,568.64,567.58,568.55,35235.0
2024-02-01 15:00:00,568.65,569.77,568.27,568.47,50392.0,568.65,569.77,568.27,568.47,50392.0
2024-02-01 15:10:00,568.25,568.82,567.57,568.4,30443.0,568.25,568.82,567.57,568.4,30443.0
2024-02-01 15:20:00,568.5,568.5,567.05,567.4,49419.0,568.5,568.5,567.05,567.4,49419.0
2024-02-01 15:30:00,567.37,568.48,567.36,568.48,47492.0,567.37,568.48,567.36,568.48,47492.0
2024-02-01 15:40:00,568.34,568.42,567.32,567.54,43132.0,568.34,568.42,567.32,567.54,43132.0
2024-02-01 15:50:00,567.59,567.78,566.49,567.55,136692.0,567.59,567.78,566.49,567.55,136692.0
2024-02-02 09:30:00,564.52,567.8,564.3,564.57,147839.0,564.52,567.8,564.3,564.57,147839.0
2024-02-02 09:40:00,564.57,566.28,563.11,563.11,97855.0,564.57,566.28,563.11,563.11,97855.0
2024-02-02 09:50:00,563.32,564.4,562.37,563.53,97297.0,563.32,564.4,562.37,563.53,97297.0
2024-02-02 10:00:00,563.93,565.0,562.6,563.06,61584.0,563.93,565.0,562.6,563.06,61584.0
2024-02-02 10:10:00,563.12,564.49,563.08,563.74,75056.0,563.12,564.49,563.08,563.74,75056.0
2024-02-02 10:20:00,563.62,564.66,562.38,563.97,56020.0,563.62,564.66,562.38,563.97,56020.0
2024-02-02 10:30:00,564.02,564.33,562.43,563.68,46366.0,564.02,564.33,562.43,563.68,46366.0
2024-02-02 10:40:00,563.88,564.94,563.46,564.25,58985.0,563.88,564.94,563.46,564.25,58985.0
2024-02-02 10:50:00,564.42,566.11,564.28,564.68,71105.0,564.42,566.11,564.28,564.68,71105.0
2024-02-02 11:00:00,564.8,564.88,563.52,564.19,35915.0,564.8,564.88,563.52,564.19,35915.0
2024-02-02 11:10:00,564.17,565.39,563.61,563.9,55888.0,564.17,565.39,563.61,563.9,55888.0
2024-02-02 11:20:00,563.86,565.32,563.07,565.32,49031.0,563.86,565.32,563.07,565.32,49031.0
2024-02-02 11:30:00,565.35,566.02,565.05,566.01,34262.0,565.35,566.02,565.05,566.01,34262.0
2024-02-02 11:40:00,565.93,566.03,564.95,565.16,40156.0,565.93,566.03,564.95,565.16,40156.0
2024-02-02 11:50:00,565.38,565.5,563.92,563.95,51017.0,565.38,565.5,563.92,563.95,51017.0
2024-02-02 12:00:00,563.95,565.44,563.94,564.97,40351.0,563.95,565.44,563.94,564.97,40351.0
2024-02-02 12:10:00,565.14,566.29,564.99,566.29,34561.0,565.14,566.29,564.99,566.29,34561.0
2024-02-02 12:20:00,566.3,566.39,565.53,566.26,19987.0,566.3,566.39,565.53,566.26,19987.0
2024-02-02 12:30:00,566.31,566.84,566.03,566.55,31005.0,566.31,566.84,566.03,566.55,31005.0
2024-02-02 12:40:00,566.54,566.68,564.01,565.0,49530.0,566.54,566.68,564.01,565.0,49530.0
2024-02-02 12:50:00,564.93,565.56,563.97,565.56,18617.0,564.93,565.56,563.97,565.56,18617.0
2024-02-02 13:00:00,565.8,565.9,564.99,565.0,15004.0,565.8,565.9,564.99,565.0,15004.0
2024-02-02 13:10:00,565.25,565.71,564.85,565.49,13201.0,565.25,565.71,564.85,565.49,13201.0
2024-02-02 13:20:00,565.61,565.71,564.72,564.91,29698.0,565.61,565.71,564.72,564.91,29698.0
2024-02-02 13:30:00,565.0,565.26,564.17,564.69,21887.0,565.0,565.26,564.17,564.69,21887.0
2024-02-02 13:40:00,564.81,565.06,564.37,564.82,18087.0,564.81,565.06,564.37,564.82,18087.0
2024-02-02 13:50:00,564.75,565.66,564.62,565.51,21070.0,564.75,565.66,564.62,565.51,21070.0
2024-02-02 14:00:00,565.59,565.68,565.08,565.49,22392.0,565.59,565.68,565.08,565.49,22392.0
2024-02-02 14:10:00,565.49,566.3,565.4,565.91,19346.0,565.49,566.3,565.4,565.91,19346.0
2024-02-02 14:20:00,565.81,566.35,565.72,565.86,17863.0,565.81,566.35,565.72,565.86,17863.0
2024-02-02 14:30:00,565.88,566.05,565.5,565.59,17056.0,565.88,566.05,565.5,565.59,17056.0
2024-02-02 14:40:00,565.7,566.21,565.17,565.25,27319.0,565.7,566.21,565.17,565.25,27319.0
2024-02-02 14:50:00,565.21,565.71,564.45,565.03,48803.0,565.21,565.71,564.45,565.03,48803.0
2024-02-02 15:00:00,565.03,565.17,564.51,564.97,40964.0,565.03,565.17,564.51,564.97,40964.0
2024-02-02 15:10:00,564.98,565.57,564.57,565.55,38434.0,564.98,565.57,564.57,565.55,38434.0
2024-02-02 15:20:00,565.51,565.58,564.32,564.73,44929.0,565.51,565.58,564.32,564.73,44929.0
2024-02-02 15:30:00,564.78,565.29,564.69,565.07,45680.0,564.78,565.29,564.69,565.07,45680.0
2024-02-02 15:40:00,565.06,565.89,564.89,565.29,66404.0,565.06,565.89,564.89,565.29,66404.0
2024-02-02 15:50:00,565.13,565.81,564.38,564.55,259476.0,565.13,565.81,564.38,564.55,259476.0
2024-02-05 09:30:00,562.47,575.75,562.39,574.09,341563.0,562.47,575.75,562.39,574.09,341563.0
2024-02-05 09:40:00,573.74,575.59,566.96,571.93,157313.0,573.74,575.59,566.96,571.93,157313.0
2024-02-05 09:50:00,572.33,572.43,566.66,566.74,75934.0,572.33,572.43,566.66,566.74,75934.0
2024-02-05 10:00:00,566.59,569.0,565.02,568.38,120217.0,566.59,569.0,565.02,568.38,120217.0
2024-02-05 10:10:00,568.59,568.83,563.57,564.73,63845.0,568.59,568.83,563.57,564.73,63845.0
2024-02-05 10:20:00,564.66,564.85,563.0,563.55,46884.0,564.66,564.85,563.0,563.55,46884.0
2024-02-05 10:30:00,563.55,563.95,560.18,560.18,99725.0,563.55,563.95,560.18,560.18,99725.0
2024-02-05 10:40:00,560.18,560.18,557.19,559.39,102203.0,560.18,560.18,557.19,559.39,102203.0
2024-02-05 10:50:00,559.52,559.53,557.45,558.22,47721.0,559.52,559.53,557.45,558.22,47721.0
2024-02-05 11:00:00,558.19,560.95,558.07,560.41,44044.0,558.19,560.95,558.07,560.41,44044.0
2024-02-05 11:10:00,560.39,561.42,560.0,561.19,37298.0,560.39,561.42,560.0,561.19,37298.0
2024-02-05 11:20:00,561.38,561.38,559.92,560.01,21614.0,561.38,561.38,559.92,560.01,21614.0
2024-02-05 11:30:00,560.12,560.78,559.48,559.67,44795.0,560.12,560.78,559.48,559.67,44795.0
2024-02-05 11:40:00,559.47,560.75,558.63,560.4,46684.0,559.47,560.75,558.63,560.4,46684.0
2024-02-05 11:50:00,560.34,561.7,560.11,561.14,57884.0,560.34,561.7,560.11,561.14,57884.0
2024-02-05 12:00:00,561.22,563.44,561.02,562.72,49089.0,561.22,563.44,561.02,562.72,49089.0
2024-02-05 12:10:00,562.81,563.85,562.38,563.54,44136.0,562.81,563.85,562.38,563.54,44136.0
2024-02-05 12:20:00,563.57,563.76,562.84,563.52,23741.0,563.57,563.76,562.84,563.52,23741.0
2024-02-05 12:30:00,563.54,563.63,561.49,562.69,36788.0,563.54,563.63,561.49,562.69,36788.0
2024-02-05 12:40:00,562.28,562.56,561.13,561.28,38754.0,562.28,562.56,561.13,561.28,38754.0
2024-02-05 12:50:00,561.2,561.33,560.57,560.77,39619.0,561.2,561.33,560.57,560.77,39619.0
2024-02-05 13:00:00,560.73,561.58,560.3,561.18,22166.0,560.73,561.58,560.3,561.18,22166.0
2024-02-05 13:10:00,561.34,561.44,560.5,560.86,14751.0,561.34,561.44,560.5,560.86,14751.0
2024-02-05 13:20:00,560.9,561.29,560.28,561.13,20716.0,560.9,561.29,560.28,561.13,20716.0
2024-02-05 13:30:00,561.08,562.93,560.83,562.78,30358.0,561.08,562.93,560.83,562.78,30358.0
2024-02-05 13:40:00,562.92,562.97,562.25,562.79,25055.0,562.92,562.97,562.25,562.79,25055.0
2024-02-05 13:50:00,562.67,563.59,561.82,562.8,53810.0,562.67,563.59,561.82,562.8,53810.0
2024-02-05 14:00:00,562.68,564.1,562.33,563.98,37105.0,562.68,564.1,562.33,563.98,37105.0
2024-02-05 14:10:00,564.05,565.5,563.84,564.73,97655.0,564.05,565.5,563.84,564.73,97655.0
2024-02-05 14:20:00,564.63,565.86,564.07,565.23,59956.0,564.63,565.86,564.07,565.23,59956.0
2024-02-05 14:30:00,565.24,566.0,564.98,565.02,51610.0,565.24,566.0,564.98,565.02,51610.0
2024-02-05 14:40:00,565.25,565.31,563.82,564.12,22144.0,565.25,565.31,563.82,564.12,22144.0
2024-02-05 14:50:00,564.11,564.11,563.52,563.58,42119.0,564.11,564.11,563.52,563.58,42119.0
2024-02-05 15:00:00,563.7,563.85,561.65,562.56,90260.0,563.7,563.85,561.65,562.56,90260.0
2024-02-05 15:10:00,562.39,562.75,561.42,562.33,19043.0,562.39,562.75,561.42,562.33,19043.0
2024-02-05 15:20:00,562.35,563.0,561.8,562.71,18315.0,562.35,563.0,561.8,562.71,18315.0
2024-02-05 15:30:00,562.66,562.95,562.09,562.41,20899.0,562.66,562.95,562.09,562.41,20899.0
2024-02-05 15:40:00,562.33,563.77,562.32,563.34,46186.0,562.33,563.77,562.32,563.34,46186.0
2024-02-05 15:50:00,563.55,563.95,561.43,561.75,139484.0,563.55,563.95,561.43,561.75,139484.0
2024-02-06 09:30:00,564.47,566.34,559.79,561.8,102521.0,564.47,566.34,559.79,561.8,102521.0
2024-02-06 09:40:00,561.3,562.8,559.22,560.62,58745.0,561.3,562.8,559.22,560.62,58745.0
2024-02-06 09:50:00,560.62,561.84,559.44,560.11,56151.0,560.62,561.84,559.44,560.11,56151.0
2024-02-06 10:00:00,559.72,560.09,557.81,558.38,90976.0,559.72,560.09,557.81,558.38,90976.0
2024-02-06 10:10:00,558.4,559.1,557.27,557.77,41539.0,558.4,559.1,557.27,557.77,41539.0
2024-02-06 10:20:00,557.6,558.13,555.55,556.5,47769.0,557.6,558.13,555.55,556.5,47769.0
2024-02-06 10:30:00,556.64,558.45,556.38,557.99,46397.0,556.64,558.45,556.38,557.99,46397.0
2024-02-06 10:40:00,558.08,558.8,557.58,557.67,40554.0,558.08,558.8,557.58,557.67,40554.0
2024-02-06 10:50:00,557.77,559.22,557.39,558.67,28774.0,557.77,559.22,557.39,558.67,28774.0
2024-02-06 11:00:00,558.51,559.84,558.05,559.31,23261.0,558.51,559.84,558.05,559.31,23261.0
2024-02-06 11:10:00,559.39,559.64,557.94,558.4,30567.0,559.39,559.64,557.94,558.4,30567.0
2024-02-06 11:20:00,558.36,560.0,558.27,559.74,30464.0,558.36,560.0,558.27,559.74,30464.0
2024-02-06 11:30:00,559.73,560.12,558.51,559.02,27992.0,559.73,560.12,558.51,559.02,27992.0
2024-02-06 11:40:00,559.18,559.19,556.79,556.79,30998.0,559.18,559.19,556.79,556.79,30998.0
2024-02-06 11:50:00,556.89,557.06,555.0,555.3,52904.0,556.89,557.06,555.0,555.3,52904.0
2024-02-06 12:00:00,555.12,556.63,554.37,556.16,51671.0,555.12,556.63,554.37,556.16,51671.0
2024-02-06 12:10:00,556.51,557.54,556.01,556.68,28341.0,556.51,557.54,556.01,556.68,28341.0
2024-02-06 12:20:00,556.64,558.08,556.18,557.97,18659.0,556.64,558.08,556.18,557.97,18659.0
2024-02-06 12:30:00,557.71,557.82,557.01,557.26,19164.0,557.71,557.82,557.01,557.26,19164.0
2024-02-06 12:40:00,557.47,558.31,557.36,557.76,16276.0,557.47,558.31,557.36,557.76,16276.0
2024-02-06 12:50:00,557.73,558.01,557.1,557.29,24074.0,557.73,558.01,557.1,557.29,24074.0
2024-02-06 13:00:00,557.23,558.03,557.11,557.43,20081.0,557.23,558.03,557.11,557.43,20081.0
2024-02-06 13:10:00,557.22,557.23,556.28,556.75,23313.0,557.22,557.23,556.28,556.75,23313.0
2024-02-06 13:20:00,556.75,556.93,556.0,556.93,18478.0,556.75,556.93,556.0,556.93,18478.0
2024-02-06 13:30:00,557.01,557.45,556.64,557.27,10711.0,557.01,557.45,556.64,557.27,10711.0
2024-02-06 13:40:00,557.37,557.38,556.23,556.63,13911.0,557.37,557.38,556.23,556.63,13911.0
2024-02-06 13:50:00,556.96,556.96,556.1,556.79,15920.0,556.96,556.96,556.1,556.79,15920.0
2024-02-06 14:00:00,556.68,556.73,555.28,555.56,18541.0,556.68,556.73,555.28,555.56,18541.0
2024-02-06 14:10:00,555.5,555.76,554.84,555.22,31453.0,555.5,555.76,554.84,555.22,31453.0
2024-02-06 14:20:00,555.41,556.44,555.36,556.14,33158.0,555.41,556.44,555.36,556.14,33158.0
2024-02-06 14:30:00,556.28,557.17,556.1,556.1,27262.0,556.28,557.17,556.1,556.1,27262.0
2024-02-06 14:40:00,556.29,556.75,555.87,556.69,9768.0,556.29,556.75,555.87,556.69,9768.0
2024-02-06 14:50:00,556.69,557.23,556.48,556.89,18398.0,556.69,557.23,556.48,556.89,18398.0
2024-02-06 15:00:00,556.99,557.67,556.92,557.2,21397.0,556.99,557.67,556.92,557.2,21397.0
2024-02-06 15:10:00,557.22,558.07,556.94,557.37,33467.0,557.22,558.07,556.94,557.37,33467.0
2024-02-06 15:20:00,557.37,557.46,556.12,556.24,23433.0,557.37,557.46,556.12,556.24,23433.0
2024-02-06 15:30:00,556.16,556.24,554.65,555.0,32295.0,556.16,556.24,554.65,555.0,32295.0
2024-02-06 15:40:00,555.01,555.73,554.92,555.5,38587.0,555.01,555.73,554.92,555.5,38587.0
2024-02-06 15:50:00,555.42,556.62,555.26,556.07,158990.0,555.42,556.62,555.26,556.07,158990.0
2024-02-07 09:30:00,558.16,558.35,555.0,555.4,81942.0,558.16,558.35,555.0,555.4,81942.0
2024-02-07 09:40:00,555.59,558.61,554.98,558.38,87980.0,555.59,558.61,554.98,558.38,87980.0
2024-02-07 09:50:00,558.27,559.23,556.77,558.62,59541.0,558.27,559.23,556.77,558.62,59541.0
2024-02-07 10:00:00,558.47,561.8,557.76,561.21,115426.0,558.47,561.8,557.76,561.21,115426.0
2024-02-07 10:10:00,561.21,563.26,561.0,561.68,94652.0,561.21,563.26,561.0,561.68,94652.0
2024-02-07 10:20:00,561.68,563.77,561.49,563.41,64660.0,561.68,563.77,561.49,563.41,64660.0
2024-02-07 10:30:00,563.29,564.15,562.52,563.08,67786.0,563.29,564.15,562.52,563.08,67786.0
2024-02-07 10:40:00,563.18,565.48,562.42,564.81,108752.0,563.18,565.48,562.42,564.81,108752.0
2024-02-07 10:50:00,565.0,567.0,563.65,564.59,104969.0,565.0,567.0,563.65,564.59,104969.0
2024-02-07 11:00:00,564.59,566.91,563.66,566.53,53764.0,564.59,566.91,563.66,566.53,53764.0
2024-02-07 11:10:00,566.52,567.8,566.02,566.23,50930.0,566.52,567.8,566.02,566.23,50930.0
2024-02-07 11:20:00,566.21,567.13,565.97,566.59,29644.0,566.21,567.13,565.97,566.59,29644.0
2024-02-07 11:30:00,566.78,567.24,564.18,564.72,69141.0,566.78,567.24,564.18,564.72,69141.0
2024-02-07 11:40:00,564.73,565.77,564.21,565.24,27168.0,564.73,565.77,564.21,565.24,27168.0
2024-02-07 11:50:00,565.33,566.37,565.08,566.23,41425.0,565.33,566.37,565.08,566.23,41425.0
2024-02-07 12:00:00,566.28,567.12,565.3,567.12,26927.0,566.28,567.12,565.3,567.12,26927.0
2024-02-07 12:10:00,566.86,567.12,566.02,566.96,25411.0,566.86,567.12,566.02,566.96,25411.0
2024-02-07 12:20:00,566.95,567.11,566.02,566.31,23939.0,566.95,567.11,566.02,566.31,23939.0
2024-02-07 12:30:00,566.15,566.15,564.75,565.25,28339.0,566.15,566.15,564.75,565.25,28339.0
2024-02-07 12:40:00,564.86,565.22,563.85,564.74,15939.0,564.86,565.22,563.85,564.74,15939.0
2024-02-07 12:50:00,564.84,565.42,564.61,565.18,15968.0,564.84,565.42,564.61,565.18,15968.0
2024-02-07 13:00:00,565.17,566.3,563.62,564.75,39919.0,565.17,566.3,563.62,564.75,39919.0
2024-02-07 13:10:00,564.74,565.55,564.47,565.19,19275.0,564.74,565.55,564.47,565.19,19275.0
2024-02-07 13:20:00,565.27,566.29,565.1,566.16,17928.0,565.27,566.29,565.1,566.16,17928.0
2024-02-07 13:30:00,566.17,566.34,565.66,565.93,18688.0,566.17,566.34,565.66,565.93,18688.0
2024-02-07 13:40:00,566.12,567.18,565.6,567.02,23350.0,566.12,567.18,565.6,567.02,23350.0
2024-02-07 13:50:00,567.08,567.6,565.34,565.86,122569.0,567.08,567.6,565.34,565.86,122569.0
2024-02-07 14:00:00,566.0,566.08,564.54,564.88,44616.0,566.0,566.08,564.54,564.88,44616.0
2024-02-07 14:10:00,564.92,565.0,563.4,563.63,52317.0,564.92,565.0,563.4,563.63,52317.0
2024-02-07 14:20:00,563.85,564.67,563.4,563.4,28684.0,563.85,564.67,563.4,563.4,28684.0
2024-02-07 14:30:00,563.66,564.07,562.8,563.07,17054.0,563.66,564.07,562.8,563.07,17054.0
2024-02-07 14:40:00,562.97,563.75,562.61,563.65,31506.0,562.97,563.75,562.61,563.65,31506.0
2024-02-07 14:50:00,563.49,563.94,563.02,563.02,25742.0,563.49,563.94,563.02,563.02,25742.0
2024-02-07 15:00:00,563.02,564.11,562.57,562.65,32187.0,563.02,564.11,562.57,562.65,32187.0
2024-02-07 15:10:00,562.67,563.37,562.63,562.82,62856.0,562.67,563.37,562.63,562.82,62856.0
2024-02-07 15:20:00,562.88,563.48,562.14,563.32,79610.0,562.88,563.48,562.14,563.32,79610.0
2024-02-07 15:30:00,563.19,563.32,560.59,560.99,67948.0,563.19,563.32,560.59,560.99,67948.0
2024-02-07 15:40:00,560.89,561.14,559.84,559.97,89087.0,560.89,561.14,559.84,559.97,89087.0
2024-02-07 15:50:00,560.12,560.16,558.31,559.43,332716.0,560.12,560.16,558.31,559.43,332716.0
2024-02-08 09:30:00,560.84,561.1,558.12,559.1,88271.0,560.84,561.1,558.12,559.1,88271.0
2024-02-08 09:40:00,558.95,560.27,558.3,559.76,55359.0,558.95,560.27,558.3,559.76,55359.0
2024-02-08 09:50:00,559.79,560.1,556.47,557.95,87958.0,559.79,560.1,556.47,557.95,87958.0
2024-02-08 10:00:00,557.94,558.0,555.74,556.79,68520.0,557.94,558.0,555.74,556.79,68520.0
2024-02-08 10:10:00,556.54,557.1,555.8,556.7,60743.0,556.54,557.1,555.8,556.7,60743.0
2024-02-08 10:20:00,556.55,557.11,556.06,556.71,28530.0,556.55,557.11,556.06,556.71,28530.0
2024-02-08 10:30:00,556.74,557.8,556.54,557.26,43885.0,556.74,557.8,556.54,557.26,43885.0
2024-02-08 10:40:00,557.24,558.21,557.05,558.03,51696.0,557.24,558.21,557.05,558.03,51696.0
2024-02-08 10:50:00,558.0,559.21,557.92,558.79,66494.0,558.0,559.21,557.92,558.79,66494.0
2024-02-08 11:00:00,558.79,560.23,558.4,560.22,32627.0,558.79,560.23,558.4,560.22,32627.0
2024-02-08 11:10:00,560.06,561.21,560.06,561.07,36141.0,560.06,561.21,560.06,561.07,36141.0
2024-02-08 11:20:00,560.97,563.7,560.97,563.01,103587.0,560.97,563.7,560.97,563.01,103587.0
2024-02-08 11:30:00,563.03,563.61,562.35,563.0,70189.0,563.03,563.61,562.35,563.0,70189.0
2024-02-08 11:40:00,562.93,563.56,561.78,562.27,59118.0,562.93,563.56,561.78,562.27,59118.0
2024-02-08 11:50:00,562.29,562.38,561.44,561.81,45464.0,562.29,562.38,561.44,561.81,45464.0
2024-02-08 12:00:00,561.85,561.93,559.66,559.87,23410.0,561.85,561.93,559.66,559.87,23410.0
2024-02-08 12:10:00,559.98,560.75,559.78,560.42,16397.0,559.98,560.75,559.78,560.42,16397.0
2024-02-08 12:20:00,560.36,560.5,559.89,560.12,18442.0,560.36,560.5,559.89,560.12,18442.0
2024-02-08 12:30:00,560.06,560.14,559.42,560.0,14978.0,560.06,560.14,559.42,560.0,14978.0
2024-02-08 12:40:00,560.2,560.2,557.09,557.92,42440.0,560.2,560.2,557.09,557.92,42440.0
2024-02-08 12:50:00,557.72,558.19,557.07,557.46,42691.0,557.72,558.19,557.07,557.46,42691.0
2024-02-08 13:00:00,557.34,558.83,557.34,558.52,31908.0,557.34,558.83,557.34,558.52,31908.0
2024-02-08 13:10:00,558.4,558.81,558.04,558.66,19677.0,558.4,558.81,558.04,558.66,19677.0
2024-02-08 13:20:00,558.67,559.74,558.67,559.11,28921.0,558.67,559.74,558.67,559.11,28921.0
2024-02-08 13:30:00,559.17,559.43,558.82,559.32,12609.0,559.17,559.43,558.82,559.32,12609.0
2024-02-08 13:40:00,559.31,559.38,558.36,558.57,24017.0,559.31,559.38,558.36,558.57,24017.0
2024-02-08 13:50:00,558.48,558.57,557.7,558.21,22324.0,558.48,558.57,557.7,558.21,22324.0
2024-02-08 14:00:00,558.28,558.28,556.22,556.65,27699.0,558.28,558.28,556.22,556.65,27699.0
2024-02-08 14:10:00,556.65,556.98,556.26,556.9,25293.0,556.65,556.98,556.26,556.9,25293.0
2024-02-08 14:20:00,556.84,557.08,556.26,556.52,19435.0,556.84,557.08,556.26,556.52,19435.0
2024-02-08 14:30:00,556.51,557.02,556.43,556.94,22251.0,556.51,557.02,556.43,556.94,22251.0
2024-02-08 14:40:00,556.9,558.0,556.9,557.37,19274.0,556.9,558.0,556.9,557.37,19274.0
2024-02-08 14:50:00,557.43,558.39,557.36,558.39,18896.0,557.43,558.39,557.36,558.39,18896.0
2024-02-08 15:00:00,558.17,559.14,558.16,558.37,28300.0,558.17,559.14,558.16,558.37,28300.0
2024-02-08 15:10:00,558.36,558.46,557.46,557.91,21605.0,558.36,558.46,557.46,557.91,21605.0
2024-02-08 15:20:00,557.93,558.7,557.93,558.29,30218.0,557.93,558.7,557.93,558.29,30218.0
2024-02-08 15:30:00,558.38,558.95,558.0,558.18,43913.0,558.38,558.95,558.0,558.18,43913.0
2024-02-08 15:40:00,558.24,558.6,557.66,557.81,44162.0,558.24,558.6,557.66,557.81,44162.0
2024-02-08 15:50:00,557.97,558.56,557.54,558.56,166603.0,557.97,558.56,557.54,558.56,166603.0
2024-02-09 09:30:00,565.0,566.0,559.49,562.5,250274.0,565.0,566.0,559.49,562.5,250274.0
2024-02-09 09:40:00,562.5,563.43,560.97,561.6,81271.0,562.5,563.43,560.97,561.6,81271.0
2024-02-09 09:50:00,561.39,563.45,560.58,563.06,64826.0,561.39,563.45,560.58,563.06,64826.0
2024-02-09 10:00:00,562.96,563.0,559.3,559.58,84847.0,562.96,563.0,559.3,559.58,84847.0
2024-02-09 10:10:00,559.66,561.01,558.1,560.88,77884.0,559.66,561.01,558.1,560.88,77884.0
2024-02-09 10:20:00,560.6,561.22,559.22,560.89,44168.0,560.6,561.22,559.22,560.89,44168.0
2024-02-09 10:30:00,560.87,562.15,560.7,561.02,97237.0,560.87,562.15,560.7,561.02,97237.0
2024-02-09 10:40:00,561.11,561.77,560.67,561.32,30437.0,561.11,561.77,560.67,561.32,30437.0
2024-02-09 10:50:00,561.39,561.92,560.91,561.72,47216.0,561.39,561.92,560.91,561.72,47216.0
2024-02-09 11:00:00,561.71,562.04,561.3,561.68,53378.0,561.71,562.04,561.3,561.68,53378.0
2024-02-09 11:10:00,561.68,562.08,560.52,561.01,28491.0,561.68,562.08,560.52,561.01,28491.0
2024-02-09 11:20:00,560.91,561.48,560.72,561.32,13397.0,560.91,561.48,560.72,561.32,13397.0
2024-02-09 11:30:00,561.52,561.83,560.77,561.35,25434.0,561.52,561.83,560.77,561.35,25434.0
2024-02-09 11:40:00,561.59,561.85,561.21,561.61,18620.0,561.59,561.85,561.21,561.61,18620.0
2024-02-09 11:50:00,561.51,561.9,560.96,561.07,23002.0,561.51,561.9,560.96,561.07,23002.0
2024-02-09 12:00:00,560.95,561.32,560.51,561.21,22987.0,560.95,561.32,560.51,561.21,22987.0
2024-02-09 12:10:00,561.03,561.49,560.96,561.05,16148.0,561.03,561.49,560.96,561.05,16148.0
2024-02-09 12:20:00,561.17,561.7,560.94,561.45,17820.0,561.17,561.7,560.94,561.45,17820.0
2024-02-09 12:30:00,561.3,561.41,560.83,561.06,14023.0,561.3,561.41,560.83,561.06,14023.0
2024-02-09 12:40:00,561.1,561.83,561.05,561.76,21135.0,561.1,561.83,561.05,561.76,21135.0
2024-02-09 12:50:00,561.77,562.37,561.13,561.8,50638.0,561.77,562.37,561.13,561.8,50638.0
2024-02-09 13:00:00,561.69,562.65,561.59,562.53,31104.0,561.69,562.65,561.59,562.53,31104.0
2024-02-09 13:10:00,562.54,562.92,561.94,562.67,21124.0,562.54,562.92,561.94,562.67,21124.0
2024-02-09 13:20:00,562.8,563.39,562.6,563.24,17956.0,562.8,563.39,562.6,563.24,17956.0
2024-02-09 13:30:00,563.35,563.43,562.48,562.68,25898.0,563.35,563.43,562.48,562.68,25898.0
2024-02-09 13:40:00,562.56,562.92,561.24,561.6,18937.0,562.56,562.92,561.24,561.6,18937.0
2024-02-09 13:50:00,561.48,562.34,561.36,562.15,17432.0,561.48,562.34,561.36,562.15,17432.0
2024-02-09 14:00:00,562.16,562.67,562.01,562.35,15579.0,562.16,562.67,562.01,562.35,15579.0
2024-02-09 14:10:00,562.42,562.99,562.39,562.98,15973.0,562.42,562.99,562.39,562.98,15973.0
2024-02-09 14:20:00,562.97,563.05,562.03,562.5,25423.0,562.97,563.05,562.03,562.5,25423.0
2024-02-09 14:30:00,562.6,562.67,562.21,562.47,8424.0,562.6,562.67,562.21,562.47,8424.0
2024-02-09 14:40:00,562.55,562.8,561.53,561.98,25611.0,562.55,562.8,561.53,561.98,25611.0
2024-02-09 14:50:00,562.03,562.03,561.32,561.66,16094.0,562.03,562.03,561.32,561.66,16094.0
2024-02-09 15:00:00,561.57,561.67,560.54,560.99,20868.0,561.57,561.67,560.54,560.99,20868.0
2024-02-09 15:10:00,560.9,561.59,560.77,561.42,32909.0,560.9,561.59,560.77,561.42,32909.0
2024-02-09 15:20:00,561.54,561.59,560.95,561.13,34617.0,561.54,561.59,560.95,561.13,34617.0
2024-02-09 15:30:00,561.08,561.74,560.82,561.38,61524.0,561.08,561.74,560.82,561.38,61524.0
2024-02-09 15:40:00,561.36,561.68,560.87,561.24,40663.0,561.36,561.68,560.87,561.24,40663.0
2024-02-09 15:50:00,561.1,561.45,560.16,561.2,153544.0,561.1,561.45,560.16,561.2,153544.0
2024-02-12 09:30:00,560.36,564.21,559.1,560.09,119001.0,560.36,564.21,559.1,560.09,119001.0
2024-02-12 09:40:00,559.84,562.6,559.57,562.1,45916.0,559.84,562.6,559.57,562.1,45916.0
2024-02-12 09:50:00,561.63,562.3,560.12,562.3,36115.0,561.63,562.3,560.12,562.3,36115.0
2024-02-12 10:00:00,562.12,562.74,559.89,562.59,41159.0,562.12,562.74,559.89,562.59,41159.0
2024-02-12 10:10:00,562.48,562.6,560.68,561.29,60362.0,562.48,562.6,560.68,561.29,60362.0
2024-02-12 10:20:00,561.15,563.68,561.15,563.24,74269.0,561.15,563.68,561.15,563.24,74269.0
2024-02-12 10:30:00,563.45,565.73,562.86,563.46,108960.0,563.45,565.73,562.86,563.46,108960.0
2024-02-12 10:40:00,563.46,564.24,562.47,564.24,41180.0,563.46,564.24,562.47,564.24,41180.0
2024-02-12 10:50:00,564.49,565.85,564.19,564.82,53129.0,564.49,565.85,564.19,564.82,53129.0
2024-02-12 11:00:00,564.72,564.87,563.17,564.16,34825.0,564.72,564.87,563.17,564.16,34825.0
2024-02-12 11:10:00,564.1,566.95,563.71,565.8,78703.0,564.1,566.95,563.71,565.8,78703.0
2024-02-12 11:20:00,565.91,566.95,564.93,566.57,31297.0,565.91,566.95,564.93,566.57,31297.0
2024-02-12 11:30:00,566.56,568.0,566.39,567.33,45521.0,566.56,568.0,566.39,567.33,45521.0
2024-02-12 11:40:00,567.36,568.44,566.62,566.79,48126.0,567.36,568.44,566.62,566.79,48126.0
2024-02-12 11:50:00,566.8,567.43,565.84,566.27,37955.0,566.8,567.43,565.84,566.27,37955.0
2024-02-12 12:00:00,566.26,566.45,565.06,565.2,21043.0,566.26,566.45,565.06,565.2,21043.0
2024-02-12 12:10:00,565.25,565.95,564.09,564.21,37084.0,565.25,565.95,564.09,564.21,37084.0
2024-02-12 12:20:00,564.25,564.78,563.51,564.75,34649.0,564.25,564.78,563.51,564.75,34649.0
2024-02-12 12:30:00,564.8,564.98,563.19,564.17,27041.0,564.8,564.98,563.19,564.17,27041.0
2024-02-12 12:40:00,563.96,563.97,562.58,563.69,20715.0,563.96,563.97,562.58,563.69,20715.0
2024-02-12 12:50:00,563.74,564.14,563.21,563.79,21689.0,563.74,564.14,563.21,563.79,21689.0
2024-02-12 13:00:00,563.83,563.94,563.21,563.5,33902.0,563.83,563.94,563.21,563.5,33902.0
2024-02-12 13:10:00,563.68,564.46,563.18,563.88,77385.0,563.68,564.46,563.18,563.88,77385.0
2024-02-12 13:20:00,563.97,563.99,561.83,561.91,39046.0,563.97,563.99,561.83,561.91,39046.0
2024-02-12 13:30:00,561.82,562.14,559.0,559.75,48391.0,561.82,562.14,559.0,559.75,48391.0
2024-02-12 13:40:00,559.61,560.44,559.07,560.44,40186.0,559.61,560.44,559.07,560.44,40186.0
2024-02-12 13:50:00,560.33,561.14,560.1,560.6,33686.0,560.33,561.14,560.1,560.6,33686.0
2024-02-12 14:00:00,560.45,561.0,559.94,560.94,34204.0,560.45,561.0,559.94,560.94,34204.0
2024-02-12 14:10:00,561.02,561.51,558.38,558.79,30401.0,561.02,561.51,558.38,558.79,30401.0
2024-02-12 14:20:00,558.59,559.57,558.43,559.49,35804.0,558.59,559.57,558.43,559.49,35804.0
2024-02-12 14:30:00,559.49,559.83,558.76,559.64,17180.0,559.49,559.83,558.76,559.64,17180.0
2024-02-12 14:40:00,559.7,560.0,559.13,559.5,34482.0,559.7,560.0,559.13,559.5,34482.0
2024-02-12 14:50:00,559.61,559.61,558.7,558.8,13506.0,559.61,559.61,558.7,558.8,13506.0
2024-02-12 15:00:00,558.75,560.08,558.15,559.75,32553.0,558.75,560.08,558.15,559.75,32553.0
2024-02-12 15:10:00,559.88,560.42,559.45,559.7,44563.0,559.88,560.42,559.45,559.7,44563.0
2024-02-12 15:20:00,559.86,560.08,559.42,559.54,29026.0,559.86,560.08,559.42,559.54,29026.0
2024-02-12 15:30:00,559.54,559.7,558.04,558.04,22944.0,559.54,559.7,558.04,558.04,22944.0
2024-02-12 15:40:00,558.03,558.25,557.23,557.46,51032.0,558.03,558.25,557.23,557.46,51032.0
2024-02-12 15:50:00,557.8,558.38,557.0,558.07,208230.0,557.8,558.38,557.0,558.07,208230.0
2024-02-13 09:30:00,550.8,553.6,549.0,551.94,154263.0,550.8,553.6,549.0,551.94,154263.0
2024-02-13 09:40:00,551.86,553.42,551.52,552.37,51392.0,551.86,553.42,551.52,552.37,51392.0
2024-02-13 09:50:00,552.24,553.19,550.29,552.83,51763.0,552.24,553.19,550.29,552.83,51763.0
2024-02-13 10:00:00,552.61,555.18,552.08,553.87,57835.0,552.61,555.18,552.08,553.87,57835.0
2024-02-13 10:10:00,553.87,555.21,552.37,555.21,65220.0,553.87,555.21,552.37,555.21,65220.0
2024-02-13 10:20:00,554.77,556.72,554.77,556.72,47446.0,554.77,556.72,554.77,556.72,47446.0
2024-02-13 10:30:00,556.93,558.5,556.64,557.18,64984.0,556.93,558.5,556.64,557.18,64984.0
2024-02-13 10:40:00,557.18,558.37,556.5,557.35,52691.0,557.18,558.37,556.5,557.35,52691.0
2024-02-13 10:50:00,557.45,557.99,556.04,556.29,29350.0,557.45,557.99,556.04,556.29,29350.0
2024-02-13 11:00:00,556.35,557.41,555.79,557.24,25201.0,556.35,557.41,555.79,557.24,25201.0
2024-02-13 11:10:00,557.08,557.15,555.64,555.9,17883.0,557.08,557.15,555.64,555.9,17883.0
2024-02-13 11:20:00,555.9,556.34,555.16,556.01,24777.0,555.9,556.34,555.16,556.01,24777.0
2024-02-13 11:30:00,556.1,557.34,555.62,556.73,21261.0,556.1,557.34,555.62,556.73,21261.0
2024-02-13 11:40:00,556.72,556.79,556.25,556.56,12125.0,556.72,556.79,556.25,556.56,12125.0
2024-02-13 11:50:00,556.31,556.61,555.35,556.02,25184.0,556.31,556.61,555.35,556.02,25184.0
2024-02-13 12:00:00,555.84,556.85,555.66,555.66,21721.0,555.84,556.85,555.66,555.66,21721.0
2024-02-13 12:10:00,555.85,556.73,554.8,556.68,26399.0,555.85,556.73,554.8,556.68,26399.0
2024-02-13 12:20:00,556.6,556.88,555.98,556.62,23574.0,556.6,556.88,555.98,556.62,23574.0
2024-02-13 12:30:00,556.62,557.93,556.34,557.74,31472.0,556.62,557.93,556.34,557.74,31472.0
2024-02-13 12:40:00,557.9,559.2,557.9,558.28,46847.0,557.9,559.2,557.9,558.28,46847.0
2024-02-13 12:50:00,558.05,558.49,556.66,557.35,31640.0,558.05,558.49,556.66,557.35,31640.0
2024-02-13 13:00:00,557.38,557.89,557.04,557.82,16834.0,557.38,557.89,557.04,557.82,16834.0
2024-02-13 13:10:00,557.76,558.4,557.31,557.62,26483.0,557.76,558.4,557.31,557.62,26483.0
2024-02-13 13:20:00,557.79,558.35,557.5,557.99,16276.0,557.79,558.35,557.5,557.99,16276.0
2024-02-13 13:30:00,557.91,558.57,557.34,557.74,17656.0,557.91,558.57,557.34,557.74,17656.0
2024-02-13 13:40:00,557.85,558.18,557.56,557.88,18782.0,557.85,558.18,557.56,557.88,18782.0
2024-02-13 13:50:00,557.87,557.97,555.06,555.32,70925.0,557.87,557.97,555.06,555.32,70925.0
2024-02-13 14:00:00,555.26,555.4,554.51,554.7,25459.0,555.26,555.4,554.51,554.7,25459.0
2024-02-13 14:10:00,554.6,555.26,553.5,554.64,26905.0,554.6,555.26,553.5,554.64,26905.0
2024-02-13 14:20:00,554.52,554.88,553.9,554.4,13999.0,554.52,554.88,553.9,554.4,13999.0
2024-02-13 14:30:00,554.31,555.55,554.31,555.55,20220.0,554.31,555.55,554.31,555.55,20220.0
2024-02-13 14:40:00,555.55,555.65,553.72,553.88,15562.0,555.55,555.65,553.72,553.88,15562.0
2024-02-13 14:50:00,553.86,553.86,551.94,552.25,38529.0,553.86,553.86,551.94,552.25,38529.0
2024-02-13 15:00:00,552.44,553.1,551.0,551.25,53344.0,552.44,553.1,551.0,551.25,53344.0
2024-02-13 15:10:00,551.3,551.71,550.24,550.69,35124.0,551.3,551.71,550.24,550.69,35124.0
2024-02-13 15:20:00,550.66,551.45,550.0,551.34,50961.0,550.66,551.45,550.0,551.34,50961.0
2024-02-13 15:30:00,551.3,551.89,550.6,551.82,38415.0,551.3,551.89,550.6,551.82,38415.0
2024-02-13 15:40:00,551.82,554.81,551.81,554.16,83973.0,551.82,554.81,551.81,554.16,83973.0
2024-02-13 15:50:00,554.25,555.18,552.87,554.72,243855.0,554.25,555.18,552.87,554.72,243855.0
2024-02-14 09:30:00,567.13,572.61,564.34,566.51,440931.0,567.13,572.61,564.34,566.51,440931.0
2024-02-14 09:40:00,566.52,573.46,565.61,571.09,207437.0,566.52,573.46,565.61,571.09,207437.0
2024-02-14 09:50:00,571.33,572.91,570.0,572.3,166216.0,571.33,572.91,570.0,572.3,166216.0
2024-02-14 10:00:00,572.48,577.2,572.01,574.27,214934.0,572.48,577.2,572.01,574.27,214934.0
2024-02-14 10:10:00,574.13,574.73,571.06,572.77,94915.0,574.13,574.73,571.06,572.77,94915.0
2024-02-14 10:20:00,573.0,575.19,571.85,571.95,95549.0,573.0,575.19,571.85,571.95,95549.0
2024-02-14 10:30:00,572.28,573.71,571.53,573.21,62005.0,572.28,573.71,571.53,573.21,62005.0
2024-02-14 10:40:00,573.49,573.73,570.43,571.47,60635.0,573.49,573.73,570.43,571.47,60635.0
2024-02-14 10:50:00,571.68,572.26,568.59,568.96,66044.0,571.68,572.26,568.59,568.96,66044.0
2024-02-14 11:00:00,568.5,570.1,568.07,569.81,59704.0,568.5,570.1,568.07,569.81,59704.0
2024-02-14 11:10:00,569.86,570.94,569.18,570.2,57986.0,569.86,570.94,569.18,570.2,57986.0
2024-02-14 11:20:00,570.03,572.18,569.79,571.12,35847.0,570.03,572.18,569.79,571.12,35847.0
2024-02-14 11:30:00,571.05,571.36,569.99,570.35,23303.0,571.05,571.36,569.99,570.35,23303.0
2024-02-14 11:40:00,570.28,570.86,569.65,570.44,27919.0,570.28,570.86,569.65,570.44,27919.0
2024-02-14 11:50:00,570.4,570.55,569.33,569.81,27562.0,570.4,570.55,569.33,569.81,27562.0
2024-02-14 12:00:00,569.81,570.0,568.54,569.9,33241.0,569.81,570.0,568.54,569.9,33241.0
2024-02-14 12:10:00,570.04,570.6,570.01,570.6,19020.0,570.04,570.6,570.01,570.6,19020.0
2024-02-14 12:20:00,570.45,570.9,569.86,570.87,25039.0,570.45,570.9,569.86,570.87,25039.0
2024-02-14 12:30:00,570.94,572.91,570.78,572.39,52161.0,570.94,572.91,570.78,572.39,52161.0
2024-02-14 12:40:00,572.55,575.93,572.32,575.37,86809.0,572.55,575.93,572.32,575.37,86809.0
2024-02-14 12:50:00,575.12,576.05,573.5,573.78,80746.0,575.12,576.05,573.5,573.78,80746.0
2024-02-14 13:00:00,574.0,576.0,573.75,575.12,51641.0,574.0,576.0,573.75,575.12,51641.0
2024-02-14 13:10:00,575.01,575.01,573.57,573.95,40120.0,575.01,575.01,573.57,573.95,40120.0
2024-02-14 13:20:00,573.96,574.28,572.85,573.3,30898.0,573.96,574.28,572.85,573.3,30898.0
2024-02-14 13:30:00,573.35,575.25,572.78,574.28,40371.0,573.35,575.25,572.78,574.28,40371.0
2024-02-14 13:40:00,574.46,575.3,573.55,574.87,28997.0,574.46,575.3,573.55,574.87,28997.0
2024-02-14 13:50:00,575.09,575.09,572.83,573.95,43699.0,575.09,575.09,572.83,573.95,43699.0
2024-02-14 14:00:00,573.92,574.22,572.34,573.57,36595.0,573.92,574.22,572.34,573.57,36595.0
2024-02-14 14:10:00,573.57,573.9,572.87,572.88,22291.0,573.57,573.9,572.87,572.88,22291.0
2024-02-14 14:20:00,572.83,575.15,572.83,575.08,48758.0,572.83,575.15,572.83,575.08,48758.0
2024-02-14 14:30:00,575.09,575.22,574.19,574.4,41799.0,575.09,575.22,574.19,574.4,41799.0
2024-02-14 14:40:00,574.49,574.9,573.08,574.76,42796.0,574.49,574.9,573.08,574.76,42796.0
2024-02-14 14:50:00,574.79,576.58,574.64,576.37,70840.0,574.79,576.58,574.64,576.37,70840.0
2024-02-14 15:00:00,576.48,576.53,575.08,576.22,51755.0,576.48,576.53,575.08,576.22,51755.0
2024-02-14 15:10:00,576.45,576.45,575.22,575.99,46103.0,576.45,576.45,575.22,575.99,46103.0
2024-02-14 15:20:00,576.05,577.0,575.87,576.53,68456.0,576.05,577.0,575.87,576.53,68456.0
2024-02-14 15:30:00,576.72,581.15,576.72,581.13,160822.0,576.72,581.15,576.72,581.13,160822.0
2024-02-14 15:40:00,581.0,581.25,579.56,579.66,153854.0,581.0,581.25,579.56,579.66,153854.0
2024-02-14 15:50:00,579.64,580.19,578.22,578.98,230838.0,579.64,580.19,578.22,578.98,230838.0
2024-02-15 09:30:00,581.58,588.54,580.32,587.12,392641.0,581.58,588.54,580.32,587.12,392641.0
2024-02-15 09:40:00,587.14,589.07,584.68,588.79,158093.0,587.14,589.07,584.68,588.79,158093.0
2024-02-15 09:50:00,589.0,591.8,585.21,587.43,198454.0,589.0,591.8,585.21,587.43,198454.0
2024-02-15 10:00:00,587.44,587.66,585.01,587.28,86563.0,587.44,587.66,585.01,587.28,86563.0
2024-02-15 10:10:00,587.16,587.49,585.31,586.3,87603.0,587.16,587.49,585.31,586.3,87603.0
2024-02-15 10:20:00,586.29,587.29,580.68,581.09,94653.0,586.29,587.29,580.68,581.09,94653.0
2024-02-15 10:30:00,581.33,585.3,581.17,585.3,82438.0,581.33,585.3,581.17,585.3,82438.0
2024-02-15 10:40:00,585.04,586.05,583.65,584.67,69506.0,585.04,586.05,583.65,584.67,69506.0
2024-02-15 10:50:00,584.72,585.4,584.08,584.44,24888.0,584.72,585.4,584.08,584.44,24888.0
2024-02-15 11:00:00,584.63,584.81,582.13,582.52,51023.0,584.63,584.81,582.13,582.52,51023.0
2024-02-15 11:10:00,582.38,583.25,581.65,582.34,37525.0,582.38,583.25,581.65,582.34,37525.0
2024-02-15 11:20:00,582.1,583.92,582.09,583.87,28902.0,582.1,583.92,582.09,583.87,28902.0
2024-02-15 11:30:00,583.71,584.71,583.2,584.54,34229.0,583.71,584.71,583.2,584.54,34229.0
2024-02-15 11:40:00,584.5,586.2,584.5,586.2,38003.0,584.5,586.2,584.5,586.2,38003.0
2024-02-15 11:50:00,586.12,586.86,585.88,586.8,53184.0,586.12,586.86,585.88,586.8,53184.0
2024-02-15 12:00:00,586.82,587.71,585.72,586.98,60342.0,586.82,587.71,585.72,586.98,60342.0
2024-02-15 12:10:00,587.1,587.72,586.13,587.72,44299.0,587.1,587.72,586.13,587.72,44299.0
2024-02-15 12:20:00,587.7,587.71,586.53,587.54,22670.0,587.7,587.71,586.53,587.54,22670.0
2024-02-15 12:30:00,587.6,589.18,587.2,589.08,31723.0,587.6,589.18,587.2,589.08,31723.0
2024-02-15 12:40:00,588.89,590.07,588.79,589.14,54871.0,588.89,590.07,588.79,589.14,54871.0
2024-02-15 12:50:00,589.32,589.51,587.58,588.0,32172.0,589.32,589.51,587.58,588.0,32172.0
2024-02-15 13:00:00,588.28,589.87,587.85,589.33,22522.0,588.28,589.87,587.85,589.33,22522.0
2024-02-15 13:10:00,589.23,591.61,588.96,591.61,56629.0,589.23,591.61,588.96,591.61,56629.0
2024-02-15 13:20:00,591.64,592.25,591.19,592.19,58248.0,591.64,592.25,591.19,592.19,58248.0
2024-02-15 13:30:00,592.27,592.5,589.2,590.0,63701.0,592.27,592.5,589.2,590.0,63701.0
2024-02-15 13:40:00,589.83,590.83,589.45,590.53,57698.0,589.83,590.83,589.45,590.53,57698.0
2024-02-15 13:50:00,590.56,593.43,590.31,593.33,46287.0,590.56,593.43,590.31,593.33,46287.0
2024-02-15 14:00:00,593.35,593.42,591.6,591.71,39318.0,593.35,593.42,591.6,591.71,39318.0
2024-02-15 14:10:00,591.58,592.2,589.22,591.17,52895.0,591.58,592.2,589.22,591.17,52895.0
2024-02-15 14:20:00,591.11,591.65,589.86,591.15,100217.0,591.11,591.65,589.86,591.15,100217.0
2024-02-15 14:30:00,591.16,591.82,590.48,591.33,104467.0,591.16,591.82,590.48,591.33,104467.0
2024-02-15 14:40:00,591.27,591.9,591.15,591.88,38048.0,591.27,591.9,591.15,591.88,38048.0
2024-02-15 14:50:00,591.88,592.5,591.41,591.47,45854.0,591.88,592.5,591.41,591.47,45854.0
2024-02-15 15:00:00,591.57,591.92,590.56,590.7,60929.0,591.57,591.92,590.56,590.7,60929.0
2024-02-15 15:10:00,590.67,590.91,589.72,590.66,44251.0,590.67,590.91,589.72,590.66,44251.0
2024-02-15 15:20:00,590.64,592.33,590.63,591.36,85290.0,590.64,592.33,590.63,591.36,85290.0
2024-02-15 15:30:00,591.31,591.69,590.47,591.63,45753.0,591.31,591.69,590.47,591.63,45753.0
2024-02-15 15:40:00,591.71,592.9,591.34,592.47,109121.0,591.71,592.9,591.34,592.47,109121.0
2024-02-15 15:50:00,592.62,593.77,592.31,593.75,230631.0,592.62,593.77,592.31,593.75,230631.0
2024-02-16 09:30:00,596.95,597.0,589.11,589.43,226934.0,596.95,597.0,589.11,589.43,226934.0
2024-02-16 09:40:00,589.54,591.41,587.71,589.84,121625.0,589.54,591.41,587.71,589.84,121625.0
2024-02-16 09:50:00,589.86,590.22,584.62,585.14,97300.0,589.86,590.22,584.62,585.14,97300.0
2024-02-16 10:00:00,585.79,585.84,577.46,579.95,193104.0,585.79,585.84,577.46,579.95,193104.0
2024-02-16 10:10:00,579.6,582.32,578.01,581.55,120960.0,579.6,582.32,578.01,581.55,120960.0
2024-02-16 10:20:00,581.51,583.6,581.51,583.11,74530.0,581.51,583.6,581.51,583.11,74530.0
2024-02-16 10:30:00,582.89,584.56,579.46,584.46,50717.0,582.89,584.56,579.46,584.46,50717.0
2024-02-16 10:40:00,584.47,586.39,583.87,584.74,48660.0,584.47,586.39,583.87,584.74,48660.0
2024-02-16 10:50:00,584.79,585.86,584.14,584.79,38053.0,584.79,585.86,584.14,584.79,38053.0
2024-02-16 11:00:00,584.68,586.13,584.38,585.95,21675.0,584.68,586.13,584.38,585.95,21675.0
2024-02-16 11:10:00,586.0,586.68,584.8,584.98,39458.0,586.0,586.68,584.8,584.98,39458.0
2024-02-16 11:20:00,585.07,586.48,585.0,585.41,16600.0,585.07,586.48,585.0,585.41,16600.0
2024-02-16 11:30:00,585.55,585.76,584.31,585.04,20718.0,585.55,585.76,584.31,585.04,20718.0
2024-02-16 11:40:00,585.14,586.5,585.11,585.9,33418.0,585.14,586.5,585.11,585.9,33418.0
2024-02-16 11:50:00,585.67,587.42,585.24,586.89,17170.0,585.67,587.42,585.24,586.89,17170.0
2024-02-16 12:00:00,586.76,589.05,586.76,587.72,64615.0,586.76,589.05,586.76,587.72,64615.0
2024-02-16 12:10:00,587.4,588.79,586.5,588.54,32941.0,587.4,588.79,586.5,588.54,32941.0
2024-02-16 12:20:00,588.41,589.24,587.22,588.98,30514.0,588.41,589.24,587.22,588.98,30514.0
2024-02-16 12:30:00,589.02,589.84,587.6,588.63,28167.0,589.02,589.84,587.6,588.63,28167.0
2024-02-16 12:40:00,588.58,589.14,588.05,588.54,21564.0,588.58,589.14,588.05,588.54,21564.0
2024-02-16 12:50:00,588.49,588.8,587.87,588.74,15815.0,588.49,588.8,587.87,588.74,15815.0
2024-02-16 13:00:00,588.73,588.73,586.42,587.83,37517.0,588.73,588.73,586.42,587.83,37517.0
2024-02-16 13:10:00,587.67,588.62,586.56,587.73,36941.0,587.67,588.62,586.56,587.73,36941.0
2024-02-16 13:20:00,587.57,589.26,587.23,589.03,25375.0,587.57,589.26,587.23,589.03,25375.0
2024-02-16 13:30:00,589.19,590.43,588.91,590.0,46304.0,589.19,590.43,588.91,590.0,46304.0
2024-02-16 13:40:00,590.05,590.36,589.39,589.7,19177.0,590.05,590.36,589.39,589.7,19177.0
2024-02-16 13:50:00,589.85,590.1,589.2,590.04,18871.0,589.85,590.1,589.2,590.04,18871.0
2024-02-16 14:00:00,590.02,590.42,589.56,589.97,28404.0,590.02,590.42,589.56,589.97,28404.0
2024-02-16 14:10:00,589.92,590.17,589.46,589.82,14906.0,589.92,590.17,589.46,589.82,14906.0
2024-02-16 14:20:00,589.69,590.12,589.56,589.74,12063.0,589.69,590.12,589.56,589.74,12063.0
2024-02-16 14:30:00,589.74,590.04,588.71,589.06,23806.0,589.74,590.04,588.71,589.06,23806.0
2024-02-16 14:40:00,589.04,589.49,585.41,587.0,50087.0,589.04,589.49,585.41,587.0,50087.0
2024-02-16 14:50:00,587.01,587.38,586.08,586.88,47905.0,587.01,587.38,586.08,586.88,47905.0
2024-02-16 15:00:00,586.83,587.04,585.07,585.41,34853.0,586.83,587.04,585.07,585.41,34853.0
2024-02-16 15:10:00,585.35,585.52,584.08,584.97,81264.0,585.35,585.52,584.08,584.97,81264.0
2024-02-16 15:20:00,585.09,585.23,584.26,585.03,79250.0,585.09,585.23,584.26,585.03,79250.0
2024-02-16 15:30:00,585.08,585.37,584.2,584.32,30544.0,585.08,585.37,584.2,584.32,30544.0
2024-02-16 15:40:00,584.27,585.39,582.42,582.56,74415.0,584.27,585.39,582.42,582.56,74415.0
2024-02-16 15:50:00,582.42,584.2,582.21,583.97,175834.0,582.42,584.2,582.21,583.97,175834.0
2024-02-20 09:30:00,580.18,586.0,577.26,578.4,138481.0,580.18,586.0,577.26,578.4,138481.0
2024-02-20 09:40:00,578.58,578.58,573.79,574.0,121546.0,578.58,578.58,573.79,574.0,121546.0
2024-02-20 09:50:00,574.04,576.21,572.07,574.84,65916.0,574.04,576.21,572.07,574.84,65916.0
2024-02-20 10:00:00,574.84,575.48,573.7,573.86,63262.0,574.84,575.48,573.7,573.86,63262.0
2024-02-20 10:10:00,574.38,574.78,571.26,572.45,99415.0,574.38,574.78,571.26,572.45,99415.0
2024-02-20 10:20:00,572.66,573.86,572.4,572.76,73207.0,572.66,573.86,572.4,572.76,73207.0
2024-02-20 10:30:00,572.6,573.16,571.48,573.01,56045.0,572.6,573.16,571.48,573.01,56045.0
2024-02-20 10:40:00,572.93,574.99,572.93,574.61,53965.0,572.93,574.99,572.93,574.61,53965.0
2024-02-20 10:50:00,574.59,577.48,574.55,577.09,33797.0,574.59,577.48,574.55,577.09,33797.0
2024-02-20 11:00:00,577.34,577.87,575.5,575.57,27970.0,577.34,577.87,575.5,575.57,27970.0
2024-02-20 11:10:00,575.27,576.15,574.79,575.95,33539.0,575.27,576.15,574.79,575.95,33539.0
2024-02-20 11:20:00,576.06,576.1,575.09,575.95,20331.0,576.06,576.1,575.09,575.95,20331.0
2024-02-20 11:30:00,575.99,575.99,574.35,574.93,18026.0,575.99,575.99,574.35,574.93,18026.0
2024-02-20 11:40:00,575.14,576.11,574.92,575.59,18682.0,575.14,576.11,574.92,575.59,18682.0
2024-02-20 11:50:00,575.52,575.52,573.52,573.65,17624.0,575.52,575.52,573.52,573.65,17624.0
2024-02-20 12:00:00,573.43,573.93,572.25,572.38,25653.0,573.43,573.93,572.25,572.38,25653.0
2024-02-20 12:10:00,572.5,572.9,571.31,572.19,16000.0,572.5,572.9,571.31,572.19,16000.0
2024-02-20 12:20:00,572.0,572.31,571.5,572.2,13726.0,572.0,572.31,571.5,572.2,13726.0
2024-02-20 12:30:00,572.21,572.83,571.36,571.45,17370.0,572.21,572.83,571.36,571.45,17370.0
2024-02-20 12:40:00,571.44,573.02,571.39,572.14,13814.0,571.44,573.02,571.39,572.14,13814.0
2024-02-20 12:50:00,572.06,572.4,571.55,571.91,9498.0,572.06,572.4,571.55,571.91,9498.0
2024-02-20 13:00:00,572.09,572.09,570.6,571.0,19363.0,572.09,572.09,570.6,571.0,19363.0
2024-02-20 13:10:00,570.98,571.13,569.66,571.1,25657.0,570.98,571.13,569.66,571.1,25657.0
2024-02-20 13:20:00,571.27,572.19,570.49,570.87,17326.0,571.27,572.19,570.49,570.87,17326.0
2024-02-20 13:30:00,570.9,571.77,570.9,571.16,16571.0,570.9,571.77,570.9,571.16,16571.0
2024-02-20 13:40:00,571.4,572.47,571.17,571.7,16388.0,571.4,572.47,571.17,571.7,16388.0
2024-02-20 13:50:00,571.85,572.75,571.78,572.59,23504.0,571.85,572.75,571.78,572.59,23504.0
2024-02-20 14:00:00,572.66,573.0,572.07,572.79,22134.0,572.66,573.0,572.07,572.79,22134.0
2024-02-20 14:10:00,572.74,573.2,572.23,573.08,16233.0,572.74,573.2,572.23,573.08,16233.0
2024-02-20 14:20:00,572.8,573.01,571.7,572.24,15679.0,572.8,573.01,571.7,572.24,15679.0
2024-02-20 14:30:00,572.38,573.04,571.91,573.04,13238.0,572.38,573.04,571.91,573.04,13238.0
2024-02-20 14:40:00,573.04,574.15,572.94,574.15,24713.0,573.04,574.15,572.94,574.15,24713.0
2024-02-20 14:50:00,574.07,574.39,573.69,573.95,17005.0,574.07,574.39,573.69,573.95,17005.0
2024-02-20 15:00:00,574.04,574.3,573.29,574.22,22993.0,574.04,574.3,573.29,574.22,22993.0
2024-02-20 15:10:00,574.09,574.38,573.08,573.09,23817.0,574.09,574.38,573.08,573.09,23817.0
2024-02-20 15:20:00,573.0,574.45,572.88,574.35,24439.0,573.0,574.45,572.88,574.35,24439.0
2024-02-20 15:30:00,574.38,574.48,572.27,573.2,37995.0,574.38,574.48,572.27,573.2,37995.0
2024-02-20 15:40:00,573.14,574.26,573.11,573.63,35780.0,573.14,574.26,573.11,573.63,35780.0
2024-02-20 15:50:00,573.43,575.23,573.4,575.23,156940.0,573.43,575.23,573.4,575.23,156940.0
2024-02-21 09:30:00,574.53,575.78,571.0,571.59,134237.0,574.53,575.78,571.0,571.59,134237.0
2024-02-21 09:40:00,571.56,571.97,567.32,568.56,60110.0,571.56,571.97,567.32,568.56,60110.0
2024-02-21 09:50:00,568.81,571.45,568.36,571.33,49869.0,568.81,571.45,568.36,571.33,49869.0
2024-02-21 10:00:00,570.91,573.0,570.34,572.2,44091.0,570.91,573.0,570.34,572.2,44091.0
2024-02-21 10:10:00,572.15,573.48,571.34,572.94,52166.0,572.15,573.48,571.34,572.94,52166.0
2024-02-21 10:20:00,572.8,574.86,572.37,573.1,48620.0,572.8,574.86,572.37,573.1,48620.0
2024-02-21 10:30:00,572.81,574.01,571.76,572.95,18939.0,572.81,574.01,571.76,572.95,18939.0
2024-02-21 10:40:00,572.84,574.66,572.67,574.39,20006.0,572.84,574.66,572.67,574.39,20006.0
2024-02-21 10:50:00,574.2,574.36,572.49,572.49,11929.0,574.2,574.36,572.49,572.49,11929.0
2024-02-21 11:00:00,572.63,574.21,572.26,573.8,22050.0,572.63,574.21,572.26,573.8,22050.0
2024-02-21 11:10:00,573.79,575.69,573.71,574.45,27228.0,573.79,575.69,573.71,574.45,27228.0
2024-02-21 11:20:00,574.61,574.71,573.85,574.03,7480.0,574.61,574.71,573.85,574.03,7480.0
2024-02-21 11:30:00,574.13,574.25,572.38,572.95,24669.0,574.13,574.25,572.38,572.95,24669.0
2024-02-21 11:40:00,572.87,573.42,572.35,573.41,18152.0,572.87,573.42,572.35,573.41,18152.0
2024-02-21 11:50:00,573.5,574.38,573.36,573.81,11812.0,573.5,574.38,573.36,573.81,11812.0
2024-02-21 12:00:00,573.87,574.36,572.47,572.57,16198.0,573.87,574.36,572.47,572.57,16198.0
2024-02-21 12:10:00,572.61,572.61,571.5,572.17,11318.0,572.61,572.61,571.5,572.17,11318.0
2024-02-21 12:20:00,572.15,572.29,570.9,571.16,5773.0,572.15,572.29,570.9,571.16,5773.0
2024-02-21 12:30:00,571.31,572.17,571.31,571.82,10361.0,571.31,572.17,571.31,571.82,10361.0
2024-02-21 12:40:00,571.75,572.56,571.04,572.03,6826.0,571.75,572.56,571.04,572.03,6826.0
2024-02-21 12:50:00,572.22,573.13,572.22,573.0,8977.0,572.22,573.13,572.22,573.0,8977.0
2024-02-21 13:00:00,573.11,573.74,571.2,573.17,21856.0,573.11,573.74,571.2,573.17,21856.0
2024-02-21 13:10:00,573.0,573.98,572.66,573.53,19406.0,573.0,573.98,572.66,573.53,19406.0
2024-02-21 13:20:00,573.56,573.69,572.12,572.12,12186.0,573.56,573.69,572.12,572.12,12186.0
2024-02-21 13:30:00,572.15,573.94,572.15,573.66,23685.0,572.15,573.94,572.15,573.66,23685.0
2024-02-21 13:40:00,573.64,573.78,573.28,573.5,11167.0,573.64,573.78,573.28,573.5,11167.0
2024-02-21 13:50:00,573.41,573.58,573.0,573.21,11826.0,573.41,573.58,573.0,573.21,11826.0
2024-02-21 14:00:00,573.04,574.5,572.78,574.2,37546.0,573.04,574.5,572.78,574.2,37546.0
2024-02-21 14:10:00,574.35,574.47,572.57,572.65,25526.0,574.35,574.47,572.57,572.65,25526.0
2024-02-21 14:20:00,572.65,572.65,570.1,570.53,17883.0,572.65,572.65,570.1,570.53,17883.0
2024-02-21 14:30:00,570.73,571.08,569.58,569.58,18705.0,570.73,571.08,569.58,569.58,18705.0
2024-02-21 14:40:00,569.8,570.06,568.9,570.0,20466.0,569.8,570.06,568.9,570.0,20466.0
2024-02-21 14:50:00,570.18,571.14,569.6,570.24,10853.0,570.18,571.14,569.6,570.24,10853.0
2024-02-21 15:00:00,570.08,570.47,569.28,569.74,14860.0,570.08,570.47,569.28,569.74,14860.0
2024-02-21 15:10:00,569.8,570.32,569.38,569.96,9734.0,569.8,570.32,569.38,569.96,9734.0
2024-02-21 15:20:00,569.81,570.46,569.49,570.23,12505.0,569.81,570.46,569.49,570.23,12505.0
2024-02-21 15:30:00,570.43,572.41,570.35,572.41,35949.0,570.43,572.41,570.35,572.41,35949.0
2024-02-21 15:40:00,572.51,573.18,571.89,573.11,20600.0,572.51,573.18,571.89,573.11,20600.0
2024-02-21 15:50:00,573.06,573.77,572.52,573.23,108148.0,573.06,573.77,572.52,573.23,108148.0
2024-02-22 09:30:00,582.75,585.93,579.82,581.81,176835.0,582.75,585.93,579.82,581.81,176835.0
2024-02-22 09:40:00,581.61,583.3,580.0,583.16,72059.0,581.61,583.3,580.0,583.16,72059.0
2024-02-22 09:50:00,583.19,583.68,578.88,582.13,59883.0,583.19,583.68,578.88,582.13,59883.0
2024-02-22 10:00:00,582.12,583.01,580.72,581.79,57152.0,582.12,583.01,580.72,581.79,57152.0
2024-02-22 10:10:00,581.64,582.4,580.51,581.03,40412.0,581.64,582.4,580.51,581.03,40412.0
2024-02-22 10:20:00,581.02,582.76,580.69,582.5,35316.0,581.02,582.76,580.69,582.5,35316.0
2024-02-22 10:30:00,582.57,582.75,581.8,582.06,31329.0,582.57,582.75,581.8,582.06,31329.0
2024-02-22 10:40:00,582.05,583.22,581.91,582.6,30753.0,582.05,583.22,581.91,582.6,30753.0
2024-02-22 10:50:00,582.79,584.12,581.82,582.01,48896.0,582.79,584.12,581.82,582.01,48896.0
2024-02-22 11:00:00,582.12,584.0,582.11,584.0,19052.0,582.12,584.0,582.11,584.0,19052.0
2024-02-22 11:10:00,583.77,586.7,583.57,585.76,62931.0,583.77,586.7,583.57,585.76,62931.0
2024-02-22 11:20:00,585.66,586.94,585.42,586.27,41580.0,585.66,586.94,585.42,586.27,41580.0
2024-02-22 11:30:00,586.5,586.84,585.08,586.12,31119.0,586.5,586.84,585.08,586.12,31119.0
2024-02-22 11:40:00,586.13,586.69,584.57,584.94,26488.0,586.13,586.69,584.57,584.94,26488.0
2024-02-22 11:50:00,585.04,586.2,584.7,585.2,23862.0,585.04,586.2,584.7,585.2,23862.0
2024-02-22 12:00:00,585.37,586.74,585.17,586.55,11623.0,585.37,586.74,585.17,586.55,11623.0
2024-02-22 12:10:00,586.5,586.75,585.57,586.21,18668.0,586.5,586.75,585.57,586.21,18668.0
2024-02-22 12:20:00,586.31,587.08,586.06,586.52,17800.0,586.31,587.08,586.06,586.52,17800.0
2024-02-22 12:30:00,586.71,587.2,585.77,585.8,15358.0,586.71,587.2,585.77,585.8,15358.0
2024-02-22 12:40:00,585.75,586.33,585.31,585.96,11298.0,585.75,586.33,585.31,585.96,11298.0
2024-02-22 12:50:00,586.05,586.8,586.05,586.8,20409.0,586.05,586.8,586.05,586.8,20409.0
2024-02-22 13:00:00,586.63,587.03,586.17,587.03,14440.0,586.63,587.03,586.17,587.03,14440.0
2024-02-22 13:10:00,587.06,588.09,586.49,588.08,23286.0,587.06,588.09,586.49,588.08,23286.0
2024-02-22 13:20:00,588.03,588.54,587.78,588.26,21743.0,588.03,588.54,587.78,588.26,21743.0
2024-02-22 13:30:00,588.25,588.44,587.31,587.42,16464.0,588.25,588.44,587.31,587.42,16464.0
2024-02-22 13:40:00,587.43,588.43,587.37,588.31,21858.0,587.43,588.43,587.37,588.31,21858.0
2024-02-22 13:50:00,588.33,588.7,588.0,588.67,15789.0,588.33,588.7,588.0,588.67,15789.0
2024-02-22 14:00:00,588.64,589.38,588.26,588.45,19286.0,588.64,589.38,588.26,588.45,19286.0
2024-02-22 14:10:00,588.59,590.0,588.56,589.77,27221.0,588.59,590.0,588.56,589.77,27221.0
2024-02-22 14:20:00,589.88,590.35,589.68,590.16,22675.0,589.88,590.35,589.68,590.16,22675.0
2024-02-22 14:30:00,590.23,590.85,588.71,589.35,21483.0,590.23,590.85,588.71,589.35,21483.0
2024-02-22 14:40:00,589.14,589.37,587.55,587.89,19676.0,589.14,589.37,587.55,587.89,19676.0
2024-02-22 14:50:00,587.94,588.57,587.42,587.95,24903.0,587.94,588.57,587.42,587.95,24903.0
2024-02-22 15:00:00,587.77,589.17,587.13,588.71,22891.0,587.77,589.17,587.13,588.71,22891.0
2024-02-22 15:10:00,588.71,588.85,588.19,588.79,24136.0,588.71,588.85,588.19,588.79,24136.0
2024-02-22 15:20:00,588.73,589.13,588.0,588.03,30427.0,588.73,589.13,588.0,588.03,30427.0
2024-02-22 15:30:00,588.04,589.2,587.26,589.16,37091.0,588.04,589.2,587.26,589.16,37091.0
2024-02-22 15:40:00,589.16,589.9,588.71,589.12,52196.0,589.16,589.9,588.71,589.12,52196.0
2024-02-22 15:50:00,589.1,589.89,588.04,588.45,188179.0,589.1,589.89,588.04,588.45,188179.0
2024-02-23 09:30:00,586.88,592.43,586.4,591.22,94871.0,586.88,592.43,586.4,591.22,94871.0
2024-02-23 09:40:00,591.59,591.8,586.05,586.28,84809.0,591.59,591.8,586.05,586.28,84809.0
2024-02-23 09:50:00,586.6,587.49,584.29,584.8,85319.0,586.6,587.49,584.29,584.8,85319.0
2024-02-23 10:00:00,584.84,586.63,583.54,585.06,55552.0,584.84,586.63,583.54,585.06,55552.0
2024-02-23 10:10:00,585.25,586.72,584.86,586.11,27734.0,585.25,586.72,584.86,586.11,27734.0
2024-02-23 10:20:00,586.07,586.07,583.19,583.49,48758.0,586.07,586.07,583.19,583.49,48758.0
2024-02-23 10:30:00,583.47,586.0,583.31,585.25,32818.0,583.47,586.0,583.31,585.25,32818.0
2024-02-23 10:40:00,585.42,585.43,582.99,583.07,18782.0,585.42,585.43,582.99,583.07,18782.0
2024-02-23 10:50:00,583.06,584.07,583.0,583.0,22047.0,583.06,584.07,583.0,583.0,22047.0
2024-02-23 11:00:00,583.02,583.27,580.02,580.63,55118.0,583.02,583.27,580.02,580.63,55118.0
2024-02-23 11:10:00,580.57,581.5,579.82,581.44,33041.0,580.57,581.5,579.82,581.44,33041.0
2024-02-23 11:20:00,580.84,582.24,580.5,582.08,24304.0,580.84,582.24,580.5,582.08,24304.0
2024-02-23 11:30:00,582.08,582.51,581.36,581.68,20898.0,582.08,582.51,581.36,581.68,20898.0
2024-02-23 11:40:00,582.16,583.13,581.46,582.93,20330.0,582.16,583.13,581.46,582.93,20330.0
2024-02-23 11:50:00,582.98,584.0,582.98,583.37,13499.0,582.98,584.0,582.98,583.37,13499.0
2024-02-23 12:00:00,583.61,584.35,583.59,583.87,12785.0,583.61,584.35,583.59,583.87,12785.0
2024-02-23 12:10:00,583.83,584.35,583.11,583.61,18614.0,583.83,584.35,583.11,583.61,18614.0
2024-02-23 12:20:00,583.62,584.0,583.26,583.68,13585.0,583.62,584.0,583.26,583.68,13585.0
2024-02-23 12:30:00,583.48,584.81,582.68,584.8,14264.0,583.48,584.81,582.68,584.8,14264.0
2024-02-23 12:40:00,584.7,584.7,583.24,583.93,11921.0,584.7,584.7,583.24,583.93,11921.0
2024-02-23 12:50:00,584.12,584.92,583.75,584.8,6940.0,584.12,584.92,583.75,584.8,6940.0
2024-02-23 13:00:00,584.82,585.09,584.16,584.67,11944.0,584.82,585.09,584.16,584.67,11944.0
2024-02-23 13:10:00,584.83,585.82,584.82,585.6,13068.0,584.83,585.82,584.82,585.6,13068.0
2024-02-23 13:20:00,585.72,585.88,585.21,585.46,8419.0,585.72,585.88,585.21,585.46,8419.0
2024-02-23 13:30:00,585.33,585.76,584.96,585.12,10096.0,585.33,585.76,584.96,585.12,10096.0
2024-02-23 13:40:00,585.32,586.0,585.13,586.0,8889.0,585.32,586.0,585.13,586.0,8889.0
2024-02-23 13:50:00,585.7,586.1,585.51,586.08,7791.0,585.7,586.1,585.51,586.08,7791.0
2024-02-23 14:00:00,586.21,586.55,585.01,585.01,22252.0,586.21,586.55,585.01,585.01,22252.0
2024-02-23 14:10:00,584.68,585.05,583.61,584.06,20841.0,584.68,585.05,583.61,584.06,20841.0
2024-02-23 14:20:00,584.12,584.49,583.56,583.77,15206.0,584.12,584.49,583.56,583.77,15206.0
2024-02-23 14:30:00,583.72,584.52,583.59,584.47,17798.0,583.72,584.52,583.59,584.47,17798.0
2024-02-23 14:40:00,584.5,584.51,583.3,583.83,18185.0,584.5,584.51,583.3,583.83,18185.0
2024-02-23 14:50:00,583.83,584.61,583.59,584.5,11900.0,583.83,584.61,583.59,584.5,11900.0
2024-02-23 15:00:00,584.5,584.78,583.12,583.26,12183.0,584.5,584.78,583.12,583.26,12183.0
2024-02-23 15:10:00,583.24,583.59,582.99,583.09,12016.0,583.24,583.59,582.99,583.09,12016.0
2024-02-23 15:20:00,583.0,583.43,582.14,582.27,16537.0,583.0,583.43,582.14,582.27,16537.0
2024-02-23 15:30:00,582.3,583.26,581.9,583.11,24080.0,582.3,583.26,581.9,583.11,24080.0
2024-02-23 15:40:00,583.14,584.04,582.78,583.8,22981.0,583.14,584.04,582.78,583.8,22981.0
2024-02-23 15:50:00,583.91,584.25,583.06,583.42,112202.0,583.91,584.25,583.06,583.42,112202.0
2024-02-26 09:30:00,583.56,588.0,583.56,586.06,72892.0,583.56,588.0,583.56,586.06,72892.0
2024-02-26 09:40:00,586.68,586.68,583.27,584.34,22561.0,586.68,586.68,583.27,584.34,22561.0
2024-02-26 09:50:00,584.57,585.24,583.39,584.12,27447.0,584.57,585.24,583.39,584.12,27447.0
2024-02-26 10:00:00,583.68,586.85,583.53,586.19,57655.0,583.68,586.85,583.53,586.19,57655.0
2024-02-26 10:10:00,586.15,588.85,585.53,588.7,36566.0,586.15,588.85,585.53,588.7,36566.0
2024-02-26 10:20:00,589.09,589.47,587.69,588.35,56959.0,589.09,589.47,587.69,588.35,56959.0
2024-02-26 10:30:00,588.38,588.55,587.5,587.97,57451.0,588.38,588.55,587.5,587.97,57451.0
2024-02-26 10:40:00,587.57,588.53,587.0,587.83,18794.0,587.57,588.53,587.0,587.83,18794.0
2024-02-26 10:50:00,588.01,588.01,586.59,587.03,24176.0,588.01,588.01,586.59,587.03,24176.0
2024-02-26 11:00:00,587.13,587.73,586.51,587.38,30133.0,587.13,587.73,586.51,587.38,30133.0
2024-02-26 11:10:00,587.26,588.22,586.56,587.67,22059.0,587.26,588.22,586.56,587.67,22059.0
2024-02-26 11:20:00,587.91,588.01,586.97,587.68,17106.0,587.91,588.01,586.97,587.68,17106.0
2024-02-26 11:30:00,587.51,588.79,587.16,588.4,19812.0,587.51,588.79,587.16,588.4,19812.0
2024-02-26 11:40:00,588.4,590.75,588.4,589.47,53943.0,588.4,590.75,588.4,589.47,53943.0
2024-02-26 11:50:00,589.63,590.34,588.41,589.3,20396.0,589.63,590.34,588.41,589.3,20396.0
2024-02-26 12:00:00,589.12,589.55,588.31,589.08,20948.0,589.12,589.55,588.31,589.08,20948.0
2024-02-26 12:10:00,589.11,589.77,589.1,589.5,21872.0,589.11,589.77,589.1,589.5,21872.0
2024-02-26 12:20:00,589.55,589.8,588.95,589.19,16840.0,589.55,589.8,588.95,589.19,16840.0
2024-02-26 12:30:00,589.21,589.51,588.22,588.22,24218.0,589.21,589.51,588.22,588.22,24218.0
2024-02-26 12:40:00,588.26,588.54,587.85,587.86,19164.0,588.26,588.54,587.85,587.86,19164.0
2024-02-26 12:50:00,588.22,588.87,588.04,588.56,9741.0,588.22,588.87,588.04,588.56,9741.0
2024-02-26 13:00:00,588.5,588.8,587.49,588.8,21116.0,588.5,588.8,587.49,588.8,21116.0
2024-02-26 13:10:00,588.77,589.13,588.26,588.3,18941.0,588.77,589.13,588.26,588.3,18941.0
2024-02-26 13:20:00,588.18,588.4,587.05,587.2,10667.0,588.18,588.4,587.05,587.2,10667.0
2024-02-26 13:30:00,587.12,589.0,587.12,588.65,24541.0,587.12,589.0,587.12,588.65,24541.0
2024-02-26 13:40:00,588.65,588.91,588.09,588.13,6842.0,588.65,588.91,588.09,588.13,6842.0
2024-02-26 13:50:00,588.13,588.32,587.65,588.25,20977.0,588.13,588.32,587.65,588.25,20977.0
2024-02-26 14:00:00,588.19,588.8,588.18,588.54,9952.0,588.19,588.8,588.18,588.54,9952.0
2024-02-26 14:10:00,588.57,588.65,587.58,587.75,23990.0,588.57,588.65,587.58,587.75,23990.0
2024-02-26 14:20:00,587.62,588.3,587.18,587.85,10501.0,587.62,588.3,587.18,587.85,10501.0
2024-02-26 14:30:00,587.82,588.12,587.48,587.61,9609.0,587.82,588.12,587.48,587.61,9609.0
2024-02-26 14:40:00,587.76,588.18,587.44,588.1,10479.0,587.76,588.18,587.44,588.1,10479.0
2024-02-26 14:50:00,588.09,588.36,587.6,587.6,8431.0,588.09,588.36,587.6,587.6,8431.0
2024-02-26 15:00:00,587.62,588.53,587.39,588.33,13794.0,587.62,588.53,587.39,588.33,13794.0
2024-02-26 15:10:00,588.53,589.56,588.53,588.91,23210.0,588.53,589.56,588.53,588.91,23210.0
2024-02-26 15:20:00,588.95,588.95,588.06,588.79,16521.0,588.95,588.95,588.06,588.79,16521.0
2024-02-26 15:30:00,588.79,589.0,587.75,588.56,25734.0,588.79,589.0,587.75,588.56,25734.0
2024-02-26 15:40:00,588.61,588.77,587.35,587.58,36270.0,588.61,588.77,587.35,587.58,36270.0
2024-02-26 15:50:00,587.68,588.16,587.38,587.38,85406.0,587.68,588.16,587.38,587.38,85406.0
2024-02-27 09:30:00,595.01,599.63,594.2,596.15,274265.0,595.01,599.63,594.2,596.15,274265.0
2024-02-27 09:40:00,596.21,597.66,592.33,593.59,108889.0,596.21,597.66,592.33,593.59,108889.0
2024-02-27 09:50:00,593.54,600.65,593.54,600.07,181018.0,593.54,600.65,593.54,600.07,181018.0
2024-02-27 10:00:00,600.36,601.95,598.76,599.38,153249.0,600.36,601.95,598.76,599.38,153249.0
2024-02-27 10:10:00,599.73,600.65,597.81,600.65,56744.0,599.73,600.65,597.81,600.65,56744.0
2024-02-27 10:20:00,600.79,600.87,597.66,598.99,64050.0,600.79,600.87,597.66,598.99,64050.0
2024-02-27 10:30:00,599.14,599.45,597.18,597.3,35685.0,599.14,599.45,597.18,597.3,35685.0
2024-02-27 10:40:00,597.02,597.62,595.39,597.14,47866.0,597.02,597.62,595.39,597.14,47866.0
2024-02-27 10:50:00,597.12,597.69,595.67,596.03,29364.0,597.12,597.69,595.67,596.03,29364.0
2024-02-27 11:00:00,596.18,596.38,595.39,595.79,17919.0,596.18,596.38,595.39,595.79,17919.0
2024-02-27 11:10:00,596.04,597.02,595.87,596.3,12350.0,596.04,597.02,595.87,596.3,12350.0
2024-02-27 11:20:00,596.24,597.48,596.23,596.74,15265.0,596.24,597.48,596.23,596.74,15265.0
2024-02-27 11:30:00,596.86,597.81,596.86,597.33,19810.0,596.86,597.81,596.86,597.33,19810.0
2024-02-27 11:40:00,597.17,598.63,596.93,597.92,19624.0,597.17,598.63,596.93,597.92,19624.0
2024-02-27 11:50:00,598.2,599.78,598.17,599.77,25782.0,598.2,599.78,598.17,599.77,25782.0
2024-02-27 12:00:00,599.78,601.52,599.43,600.55,88607.0,599.78,601.52,599.43,600.55,88607.0
2024-02-27 12:10:00,600.66,601.57,600.36,600.76,44722.0,600.66,601.57,600.36,600.76,44722.0
2024-02-27 12:20:00,600.66,601.84,600.19,601.38,40221.0,600.66,601.84,600.19,601.38,40221.0
2024-02-27 12:30:00,601.36,602.36,599.9,600.34,58817.0,601.36,602.36,599.9,600.34,58817.0
2024-02-27 12:40:00,600.36,600.63,599.08,599.95,34691.0,600.36,600.63,599.08,599.95,34691.0
2024-02-27 12:50:00,599.74,600.12,597.22,597.4,52117.0,599.74,600.12,597.22,597.4,52117.0
2024-02-27 13:00:00,597.26,598.97,596.93,598.79,44335.0,597.26,598.97,596.93,598.79,44335.0
2024-02-27 13:10:00,598.74,599.63,598.54,599.07,27645.0,598.74,599.63,598.54,599.07,27645.0
2024-02-27 13:20:00,599.02,599.8,598.25,598.35,32838.0,599.02,599.8,598.25,598.35,32838.0
2024-02-27 13:30:00,598.16,598.79,597.85,598.79,17848.0,598.16,598.79,597.85,598.79,17848.0
2024-02-27 13:40:00,598.68,599.59,598.56,599.37,17798.0,598.68,599.59,598.56,599.37,17798.0
2024-02-27 13:50:00,599.16,600.1,598.73,600.1,17998.0,599.16,600.1,598.73,600.1,17998.0
2024-02-27 14:00:00,600.07,601.9,599.73,600.9,55496.0,600.07,601.9,599.73,600.9,55496.0
2024-02-27 14:10:00,600.96,602.8,600.75,602.41,32044.0,600.96,602.8,600.75,602.41,32044.0
2024-02-27 14:20:00,602.49,603.0,601.54,602.08,46977.0,602.49,603.0,601.54,602.08,46977.0
2024-02-27 14:30:00,602.15,602.87,601.21,601.27,30011.0,602.15,602.87,601.21,601.27,30011.0
2024-02-27 14:40:00,601.46,601.68,600.49,601.1,28822.0,601.46,601.68,600.49,601.1,28822.0
2024-02-27 14:50:00,601.02,603.17,600.89,602.63,50240.0,601.02,603.17,600.89,602.63,50240.0
2024-02-27 15:00:00,602.68,603.32,601.71,603.1,33553.0,602.68,603.32,601.71,603.1,33553.0
2024-02-27 15:10:00,602.95,603.85,602.77,603.7,69377.0,602.95,603.85,602.77,603.7,69377.0
2024-02-27 15:20:00,603.7,604.98,603.43,604.82,63978.0,603.7,604.98,603.43,604.82,63978.0
2024-02-27 15:30:00,604.98,605.36,604.36,604.88,72113.0,604.98,605.36,604.36,604.88,72113.0
2024-02-27 15:40:00,604.81,604.87,602.36,602.61,80029.0,604.81,604.87,602.36,602.61,80029.0
2024-02-27 15:50:00,602.71,603.29,601.12,601.57,209265.0,602.71,603.29,601.12,601.57,209265.0
2024-02-28 09:30:00,595.79,597.95,593.25,596.0,152184.0,595.79,597.95,593.25,596.0,152184.0
2024-02-28 09:40:00,596.08,596.64,592.44,593.72,87561.0,596.08,596.64,592.44,593.72,87561.0
2024-02-28 09:50:00,593.73,594.47,591.31,593.46,81428.0,593.73,594.47,591.31,593.46,81428.0
2024-02-28 10:00:00,593.48,593.57,590.01,591.91,62629.0,593.48,593.57,590.01,591.91,62629.0
2024-02-28 10:10:00,591.99,592.11,590.57,591.18,40228.0,591.99,592.11,590.57,591.18,40228.0
2024-02-28 10:20:00,591.22,592.33,590.24,591.43,50482.0,591.22,592.33,590.24,591.43,50482.0
2024-02-28 10:30:00,591.43,593.89,591.32,593.27,51659.0,591.43,593.89,591.32,593.27,51659.0
2024-02-28 10:40:00,593.26,593.93,593.02,593.08,20687.0,593.26,593.93,593.02,593.08,20687.0
2024-02-28 10:50:00,593.14,595.8,593.09,595.62,44597.0,593.14,595.8,593.09,595.62,44597.0
2024-02-28 11:00:00,595.63,596.85,595.0,595.2,37694.0,595.63,596.85,595.0,595.2,37694.0
2024-02-28 11:10:00,595.21,595.64,594.6,595.26,22519.0,595.21,595.64,594.6,595.26,22519.0
2024-02-28 11:20:00,595.26,595.94,595.02,595.68,23327.0,595.26,595.94,595.02,595.68,23327.0
2024-02-28 11:30:00,595.96,596.68,595.87,596.68,23868.0,595.96,596.68,595.87,596.68,23868.0
2024-02-28 11:40:00,596.62,597.43,596.35,597.22,21234.0,596.62,597.43,596.35,597.22,21234.0
2024-02-28 11:50:00,597.26,597.27,596.11,596.47,22049.0,597.26,597.27,596.11,596.47,22049.0
2024-02-28 12:00:00,596.45,597.73,596.11,597.42,23596.0,596.45,597.73,596.11,597.42,23596.0
2024-02-28 12:10:00,597.45,598.17,597.03,597.03,22978.0,597.45,598.17,597.03,597.03,22978.0
2024-02-28 12:20:00,596.84,597.55,596.71,597.3,9595.0,596.84,597.55,596.71,597.3,9595.0
2024-02-28 12:30:00,597.38,597.59,596.26,596.67,18084.0,597.38,597.59,596.26,596.67,18084.0
2024-02-28 12:40:00,596.76,597.53,596.12,597.24,19725.0,596.76,597.53,596.12,597.24,19725.0
2024-02-28 12:50:00,597.08,597.19,596.74,596.88,17815.0,597.08,597.19,596.74,596.88,17815.0
2024-02-28 13:00:00,596.79,596.96,595.79,596.04,11905.0,596.79,596.96,595.79,596.04,11905.0
2024-02-28 13:10:00,596.0,597.95,595.75,597.8,21703.0,596.0,597.95,595.75,597.8,21703.0
2024-02-28 13:20:00,597.71,598.1,597.02,597.2,30993.0,597.71,598.1,597.02,597.2,30993.0
2024-02-28 13:30:00,597.32,598.03,597.26,597.51,16234.0,597.32,598.03,597.26,597.51,16234.0
2024-02-28 13:40:00,597.62,597.79,596.4,596.47,14184.0,597.62,597.79,596.4,596.47,14184.0
2024-02-28 13:50:00,596.44,596.68,596.12,596.46,17772.0,596.44,596.68,596.12,596.46,17772.0
2024-02-28 14:00:00,596.54,597.5,596.28,596.59,19692.0,596.54,597.5,596.28,596.59,19692.0
2024-02-28 14:10:00,596.4,596.51,595.3,595.81,19344.0,596.4,596.51,595.3,595.81,19344.0
2024-02-28 14:20:00,595.77,596.44,595.5,595.5,13436.0,595.77,596.44,595.5,595.5,13436.0
2024-02-28 14:30:00,595.5,595.5,594.57,595.19,24113.0,595.5,595.5,594.57,595.19,24113.0
2024-02-28 14:40:00,595.26,595.55,594.79,595.02,27474.0,595.26,595.55,594.79,595.02,27474.0
2024-02-28 14:50:00,594.88,596.22,594.41,596.1,27424.0,594.88,596.22,594.41,596.1,27424.0
2024-02-28 15:00:00,596.07,596.8,595.63,595.8,21542.0,596.07,596.8,595.63,595.8,21542.0
2024-02-28 15:10:00,595.81,596.0,595.54,595.72,12076.0,595.81,596.0,595.54,595.72,12076.0
2024-02-28 15:20:00,595.77,596.32,595.35,595.83,18468.0,595.77,596.32,595.35,595.83,18468.0
2024-02-28 15:30:00,595.8,595.86,595.17,595.43,18128.0,595.8,595.86,595.17,595.43,18128.0
2024-02-28 15:40:00,595.4,596.09,594.9,595.97,35470.0,595.4,596.09,594.9,595.97,35470.0
2024-02-28 15:50:00,595.86,596.87,595.63,596.32,112123.0,595.86,596.87,595.63,596.32,112123.0
2024-02-29 09:30:00,604.25,604.52,599.37,602.76,135228.0,604.25,604.52,599.37,602.76,135228.0
2024-02-29 09:40:00,602.95,603.93,601.83,602.94,63883.0,602.95,603.93,601.83,602.94,63883.0
2024-02-29 09:50:00,602.68,603.31,601.86,602.7,39905.0,602.68,603.31,601.86,602.7,39905.0
2024-02-29 10:00:00,602.42,603.35,601.13,601.47,30377.0,602.42,603.35,601.13,601.47,30377.0
2024-02-29 10:10:00,601.25,601.25,597.01,599.65,72546.0,601.25,601.25,597.01,599.65,72546.0
2024-02-29 10:20:00,600.02,600.14,598.5,598.77,24206.0,600.02,600.14,598.5,598.77,24206.0
2024-02-29 10:30:00,598.92,600.2,598.0,599.68,27629.0,598.92,600.2,598.0,599.68,27629.0
2024-02-29 10:40:00,599.86,600.0,597.0,599.35,30631.0,599.86,600.0,597.0,599.35,30631.0
2024-02-29 10:50:00,599.46,599.62,597.31,597.48,27498.0,599.46,599.62,597.31,597.48,27498.0
2024-02-29 11:00:00,597.42,598.41,596.17,597.99,22002.0,597.42,598.41,596.17,597.99,22002.0
2024-02-29 11:10:00,597.99,598.91,597.82,598.15,24078.0,597.99,598.91,597.82,598.15,24078.0
2024-02-29 11:20:00,598.46,598.69,597.82,597.96,9570.0,598.46,598.69,597.82,597.96,9570.0
2024-02-29 11:30:00,598.0,598.4,596.0,596.0,21075.0,598.0,598.4,596.0,596.0,21075.0
2024-02-29 11:40:00,595.76,597.68,595.16,597.42,23920.0,595.76,597.68,595.16,597.42,23920.0
2024-02-29 11:50:00,597.64,598.67,597.58,598.66,18281.0,597.64,598.67,597.58,598.66,18281.0
2024-02-29 12:00:00,598.46,599.84,598.0,598.55,17628.0,598.46,599.84,598.0,598.55,17628.0
2024-02-29 12:10:00,598.63,599.02,598.34,598.46,7648.0,598.63,599.02,598.34,598.46,7648.0
2024-02-29 12:20:00,598.43,598.62,597.19,597.31,9068.0,598.43,598.62,597.19,597.31,9068.0
2024-02-29 12:30:00,597.34,598.21,597.34,597.62,11450.0,597.34,598.21,597.34,597.62,11450.0
2024-02-29 12:40:00,597.84,598.03,597.0,597.88,8436.0,597.84,598.03,597.0,597.88,8436.0
2024-02-29 12:50:00,597.61,598.19,597.54,597.91,7960.0,597.61,598.19,597.54,597.91,7960.0
2024-02-29 13:00:00,598.15,599.05,598.07,599.05,6282.0,598.15,599.05,598.07,599.05,6282.0
2024-02-29 13:10:00,599.06,599.2,598.61,599.12,6841.0,599.06,599.2,598.61,599.12,6841.0
2024-02-29 13:20:00,598.93,599.27,598.42,599.2,10612.0,598.93,599.27,598.42,599.2,10612.0
2024-02-29 13:30:00,599.31,599.37,598.29,598.49,15312.0,599.31,599.37,598.29,598.49,15312.0
2024-02-29 13:40:00,598.47,598.47,597.33,597.55,9283.0,598.47,598.47,597.33,597.55,9283.0
2024-02-29 13:50:00,597.45,598.22,597.42,598.11,6587.0,597.45,598.22,597.42,598.11,6587.0
2024-02-29 14:00:00,597.92,597.99,597.29,597.84,6669.0,597.92,597.99,597.29,597.84,6669.0
2024-02-29 14:10:00,597.76,598.44,597.26,598.13,10973.0,597.76,598.44,597.26,598.13,10973.0
2024-02-29 14:20:00,598.13,598.66,597.36,597.36,8408.0,598.13,598.66,597.36,597.36,8408.0
2024-02-29 14:30:00,597.37,597.69,597.12,597.42,10876.0,597.37,597.69,597.12,597.42,10876.0
2024-02-29 14:40:00,597.44,597.44,595.95,596.77,16502.0,597.44,597.44,595.95,596.77,16502.0
2024-02-29 14:50:00,596.49,596.94,596.1,596.94,21638.0,596.49,596.94,596.1,596.94,21638.0
2024-02-29 15:00:00,596.94,597.1,596.3,596.75,11798.0,596.94,597.1,596.3,596.75,11798.0
2024-02-29 15:10:00,596.75,597.68,596.36,597.68,13463.0,596.75,597.68,596.36,597.68,13463.0
2024-02-29 15:20:00,597.63,597.93,597.05,597.67,25905.0,597.63,597.93,597.05,597.67,25905.0
2024-02-29 15:30:00,597.74,598.54,597.73,598.44,23557.0,597.74,598.54,597.73,598.44,23557.0
2024-02-29 15:40:00,598.58,599.84,598.31,599.36,58670.0,598.58,599.84,598.31,599.36,58670.0
2024-02-29 15:50:00,599.45,603.96,599.45,602.85,344725.0,599.45,603.96,599.45,602.85,344725.0
2024-03-01 09:30:00,599.81,605.19,599.5,604.51,110460.0,599.81,605.19,599.5,604.51,110460.0
2024-03-01 09:40:00,604.58,605.85,602.85,603.85,102537.0,604.58,605.85,602.85,603.85,102537.0
2024-03-01 09:50:00,603.84,606.2,603.81,605.83,69002.0,603.84,606.2,603.81,605.83,69002.0
2024-03-01 10:00:00,605.8,609.0,604.68,608.54,68620.0,605.8,609.0,604.68,608.54,68620.0
2024-03-01 10:10:00,608.83,608.96,607.24,607.39,57451.0,608.83,608.96,607.24,607.39,57451.0
2024-03-01 10:20:00,607.7,608.26,605.57,606.01,60745.0,607.7,608.26,605.57,606.01,60745.0
2024-03-01 10:30:00,606.2,606.2,603.85,605.04,47374.0,606.2,606.2,603.85,605.04,47374.0
2024-03-01 10:40:00,604.9,606.39,604.84,605.81,26476.0,604.9,606.39,604.84,605.81,26476.0
2024-03-01 10:50:00,605.47,607.53,605.46,607.1,36363.0,605.47,607.53,605.46,607.1,36363.0
2024-03-01 11:00:00,607.31,609.22,607.0,608.47,44769.0,607.31,609.22,607.0,608.47,44769.0
2024-03-01 11:10:00,608.33,609.43,607.62,609.43,42499.0,608.33,609.43,607.62,609.43,42499.0
2024-03-01 11:20:00,609.43,609.85,608.66,609.49,44791.0,609.43,609.85,608.66,609.49,44791.0
2024-03-01 11:30:00,609.69,610.04,608.77,609.75,51073.0,609.69,610.04,608.77,609.75,51073.0
2024-03-01 11:40:00,609.75,610.09,608.91,609.81,40052.0,609.75,610.09,608.91,609.81,40052.0
2024-03-01 11:50:00,609.82,610.76,609.75,609.75,35943.0,609.82,610.76,609.75,609.75,35943.0
2024-03-01 12:00:00,609.75,610.06,609.34,609.89,22003.0,609.75,610.06,609.34,609.89,22003.0
2024-03-01 12:10:00,610.02,610.32,609.86,610.15,13822.0,610.02,610.32,609.86,610.15,13822.0
2024-03-01 12:20:00,610.15,610.71,609.82,610.15,15896.0,610.15,610.71,609.82,610.15,15896.0
2024-03-01 12:30:00,610.01,610.73,609.5,610.73,26156.0,610.01,610.73,609.5,610.73,26156.0
2024-03-01 12:40:00,610.55,612.32,610.49,611.63,55152.0,610.55,612.32,610.49,611.63,55152.0
2024-03-01 12:50:00,611.95,612.73,611.95,612.29,33796.0,611.95,612.73,611.95,612.29,33796.0
2024-03-01 13:00:00,612.34,613.33,612.03,613.28,33192.0,612.34,613.33,612.03,613.28,33192.0
2024-03-01 13:10:00,613.4,613.91,612.85,613.87,39283.0,613.4,613.91,612.85,613.87,39283.0
2024-03-01 13:20:00,613.82,614.37,613.13,613.81,31065.0,613.82,614.37,613.13,613.81,31065.0
2024-03-01 13:30:00,614.0,614.61,613.9,614.57,16429.0,614.0,614.61,613.9,614.57,16429.0
2024-03-01 13:40:00,614.57,615.25,614.51,614.82,29170.0,614.57,615.25,614.51,614.82,29170.0
2024-03-01 13:50:00,614.95,615.95,614.62,615.34,33915.0,614.95,615.95,614.62,615.34,33915.0
2024-03-01 14:00:00,615.41,617.16,615.29,616.74,51157.0,615.41,617.16,615.29,616.74,51157.0
2024-03-01 14:10:00,616.83,617.55,616.33,617.23,35103.0,616.83,617.55,616.33,617.23,35103.0
2024-03-01 14:20:00,617.1,617.77,616.22,617.56,33436.0,617.1,617.77,616.22,617.56,33436.0
2024-03-01 14:30:00,617.6,618.04,616.39,616.75,35984.0,617.6,618.04,616.39,616.75,35984.0
2024-03-01 14:40:00,616.69,618.05,616.25,617.9,28687.0,616.69,618.05,616.25,617.9,28687.0
2024-03-01 14:50:00,617.88,618.79,617.78,618.24,32087.0,617.88,618.79,617.78,618.24,32087.0
2024-03-01 15:00:00,618.13,619.2,618.02,618.74,61015.0,618.13,619.2,618.02,618.74,61015.0
2024-03-01 15:10:00,618.63,618.76,617.64,618.5,32078.0,618.63,618.76,617.64,618.5,32078.0
2024-03-01 15:20:00,618.5,619.87,618.31,619.18,63547.0,618.5,619.87,618.31,619.18,63547.0
2024-03-01 15:30:00,619.17,619.89,618.88,619.82,54626.0,619.17,619.89,618.88,619.82,54626.0
2024-03-01 15:40:00,619.7,620.28,619.03,619.91,95746.0,619.7,620.28,619.03,619.91,95746.0
2024-03-01 15:50:00,619.81,620.25,618.17,619.41,233954.0,619.81,620.25,618.17,619.41,233954.0
2024-03-04 09:30:00,621.56,623.38,616.76,618.41,151033.0,621.56,623.38,616.76,618.41,151033.0
2024-03-04 09:40:00,618.39,620.22,615.39,617.9,55782.0,618.39,620.22,615.39,617.9,55782.0
2024-03-04 09:50:00,617.65,620.66,616.8,619.69,69440.0,617.65,620.66,616.8,619.69,69440.0
2024-03-04 10:00:00,619.35,621.17,618.41,621.12,43632.0,619.35,621.17,618.41,621.12,43632.0
2024-03-04 10:10:00,621.12,624.42,621.01,623.92,95049.0,621.12,624.42,621.01,623.92,95049.0
2024-03-04 10:20:00,624.14,624.25,621.5,622.15,38590.0,624.14,624.25,621.5,622.15,38590.0
2024-03-04 10:30:00,621.9,622.98,620.16,622.62,27220.0,621.9,622.98,620.16,622.62,27220.0
2024-03-04 10:40:00,622.46,622.46,620.93,620.93,19186.0,622.46,622.46,620.93,620.93,19186.0
2024-03-04 10:50:00,620.87,622.18,620.0,622.18,27137.0,620.87,622.18,620.0,622.18,27137.0
2024-03-04 11:00:00,622.2,622.41,620.0,621.27,23778.0,622.2,622.41,620.0,621.27,23778.0
2024-03-04 11:10:00,621.27,623.25,621.08,622.68,42373.0,621.27,623.25,621.08,622.68,42373.0
2024-03-04 11:20:00,622.68,623.04,621.42,621.59,21330.0,622.68,623.04,621.42,621.59,21330.0
2024-03-04 11:30:00,621.59,621.59,617.65,618.6,44805.0,621.59,621.59,617.65,618.6,44805.0
2024-03-04 11:40:00,618.9,619.74,618.25,619.74,25371.0,618.9,619.74,618.25,619.74,25371.0
2024-03-04 11:50:00,619.72,619.72,618.21,618.56,17970.0,619.72,619.72,618.21,618.56,17970.0
2024-03-04 12:00:00,618.55,618.98,617.35,617.57,21592.0,618.55,618.98,617.35,617.57,21592.0
2024-03-04 12:10:00,617.76,618.35,617.63,617.99,21497.0,617.76,618.35,617.63,617.99,21497.0
2024-03-04 12:20:00,618.0,619.44,617.67,619.27,26097.0,618.0,619.44,617.67,619.27,26097.0
2024-03-04 12:30:00,619.56,619.92,617.46,617.46,24542.0,619.56,619.92,617.46,617.46,24542.0
2024-03-04 12:40:00,617.7,618.27,617.4,617.5,25344.0,617.7,618.27,617.4,617.5,25344.0
2024-03-04 12:50:00,617.47,617.78,616.73,616.73,23104.0,617.47,617.78,616.73,616.73,23104.0
2024-03-04 13:00:00,616.88,617.62,616.44,617.52,26215.0,616.88,617.62,616.44,617.52,26215.0
2024-03-04 13:10:00,617.5,618.03,617.07,617.48,19826.0,617.5,618.03,617.07,617.48,19826.0
2024-03-04 13:20:00,617.48,617.65,616.51,617.64,13818.0,617.48,617.65,616.51,617.64,13818.0
2024-03-04 13:30:00,617.72,619.0,617.36,618.4,37104.0,617.72,619.0,617.36,618.4,37104.0
2024-03-04 13:40:00,618.53,618.58,617.54,617.67,13153.0,618.53,618.58,617.54,617.67,13153.0
2024-03-04 13:50:00,617.56,617.87,616.62,617.22,21106.0,617.56,617.87,616.62,617.22,21106.0
2024-03-04 14:00:00,617.3,617.55,616.22,616.87,15678.0,617.3,617.55,616.22,616.87,15678.0
2024-03-04 14:10:00,616.86,618.09,616.64,618.09,25932.0,616.86,618.09,616.64,618.09,25932.0
2024-03-04 14:20:00,618.13,618.13,617.15,617.52,20536.0,618.13,618.13,617.15,617.52,20536.0
2024-03-04 14:30:00,617.49,619.1,617.48,619.01,43229.0,617.49,619.1,617.48,619.01,43229.0
2024-03-04 14:40:00,618.89,619.09,617.37,617.96,26697.0,618.89,619.09,617.37,617.96,26697.0
2024-03-04 14:50:00,617.98,619.09,617.54,618.63,19429.0,617.98,619.09,617.54,618.63,19429.0
2024-03-04 15:00:00,618.51,618.83,617.75,618.56,38427.0,618.51,618.83,617.75,618.56,38427.0
2024-03-04 15:10:00,618.49,619.42,618.38,619.25,22117.0,618.49,619.42,618.38,619.25,22117.0
2024-03-04 15:20:00,619.32,619.46,617.98,618.08,17965.0,619.32,619.46,617.98,618.08,17965.0
2024-03-04 15:30:00,617.98,618.53,616.05,617.19,39388.0,617.98,618.53,616.05,617.19,39388.0
2024-03-04 15:40:00,617.3,617.49,615.08,616.13,45702.0,617.3,617.49,615.08,616.13,45702.0
2024-03-04 15:50:00,616.44,617.64,615.17,615.72,118518.0,616.44,617.64,615.17,615.72,118518.0
2024-03-05 09:30:00,610.54,610.91,604.83,606.75,134504.0,610.54,610.91,604.83,606.75,134504.0
2024-03-05 09:40:00,606.77,607.12,601.48,602.7,77035.0,606.77,607.12,601.48,602.7,77035.0
2024-03-05 09:50:00,602.16,604.25,601.04,603.26,68028.0,602.16,604.25,601.04,603.26,68028.0
2024-03-05 10:00:00,603.38,605.38,601.25,601.82,46575.0,603.38,605.38,601.25,601.82,46575.0
2024-03-05 10:10:00,601.57,603.0,600.15,601.36,40066.0,601.57,603.0,600.15,601.36,40066.0
2024-03-05 10:20:00,601.62,601.66,598.27,598.93,51038.0,601.62,601.66,598.27,598.93,51038.0
2024-03-05 10:30:00,598.55,599.62,597.16,599.59,71610.0,598.55,599.62,597.16,599.59,71610.0
2024-03-05 10:40:00,599.91,600.35,598.46,598.58,28389.0,599.91,600.35,598.46,598.58,28389.0
2024-03-05 10:50:00,598.28,601.15,598.28,599.79,53697.0,598.28,601.15,598.28,599.79,53697.0
2024-03-05 11:00:00,599.77,600.64,598.57,599.68,46480.0,599.77,600.64,598.57,599.68,46480.0
2024-03-05 11:10:00,599.69,599.96,597.61,599.96,37483.0,599.69,599.96,597.61,599.96,37483.0
2024-03-05 11:20:00,599.95,601.5,599.55,600.49,39443.0,599.95,601.5,599.55,600.49,39443.0
2024-03-05 11:30:00,600.26,600.74,599.36,599.48,43052.0,600.26,600.74,599.36,599.48,43052.0
2024-03-05 11:40:00,599.64,600.13,598.77,599.39,34149.0,599.64,600.13,598.77,599.39,34149.0
2024-03-05 11:50:00,599.33,599.86,598.89,599.85,32753.0,599.33,599.86,598.89,599.85,32753.0
2024-03-05 12:00:00,599.86,600.73,599.35,599.59,27590.0,599.86,600.73,599.35,599.59,27590.0
2024-03-05 12:10:00,599.69,600.11,598.28,598.66,30637.0,599.69,600.11,598.28,598.66,30637.0
2024-03-05 12:20:00,598.66,600.63,598.2,600.63,26178.0,598.66,600.63,598.2,600.63,26178.0
2024-03-05 12:30:00,600.84,600.84,598.33,598.35,18990.0,600.84,600.84,598.33,598.35,18990.0
2024-03-05 12:40:00,598.3,599.08,598.04,598.19,38051.0,598.3,599.08,598.04,598.19,38051.0
2024-03-05 12:50:00,598.12,599.31,597.85,599.12,22487.0,598.12,599.31,597.85,599.12,22487.0
2024-03-05 13:00:00,599.19,599.19,597.63,597.84,21297.0,599.19,599.19,597.63,597.84,21297.0
2024-03-05 13:10:00,597.8,597.8,596.67,596.85,39326.0,597.8,597.8,596.67,596.85,39326.0
2024-03-05 13:20:00,596.71,597.69,596.68,597.08,39018.0,596.71,597.69,596.68,597.08,39018.0
2024-03-05 13:30:00,596.97,598.29,596.04,596.33,30962.0,596.97,598.29,596.04,596.33,30962.0
2024-03-05 13:40:00,596.06,596.11,594.37,595.36,43935.0,596.06,596.11,594.37,595.36,43935.0
2024-03-05 13:50:00,595.39,595.6,594.07,594.07,35998.0,595.39,595.6,594.07,594.07,35998.0
2024-03-05 14:00:00,594.17,595.12,593.59,594.85,38162.0,594.17,595.12,593.59,594.85,38162.0
2024-03-05 14:10:00,594.8,595.17,594.12,594.57,29909.0,594.8,595.17,594.12,594.57,29909.0
2024-03-05 14:20:00,594.55,595.85,594.42,594.79,20188.0,594.55,595.85,594.42,594.79,20188.0
2024-03-05 14:30:00,594.55,594.75,594.1,594.34,18227.0,594.55,594.75,594.1,594.34,18227.0
2024-03-05 14:40:00,594.39,594.58,593.64,593.86,22686.0,594.39,594.58,593.64,593.86,22686.0
2024-03-05 14:50:00,593.88,594.21,593.3,593.63,23239.0,593.88,594.21,593.3,593.63,23239.0
2024-03-05 15:00:00,593.69,594.77,592.51,592.87,32867.0,593.69,594.77,592.51,592.87,32867.0
2024-03-05 15:10:00,592.97,594.15,592.89,593.22,35565.0,592.97,594.15,592.89,593.22,35565.0
2024-03-05 15:20:00,593.42,593.62,592.26,592.81,37754.0,593.42,593.62,592.26,592.81,37754.0
2024-03-05 15:30:00,592.75,593.88,592.0,593.14,43582.0,592.75,593.88,592.0,593.14,43582.0
2024-03-05 15:40:00,593.26,595.44,593.03,594.89,63258.0,593.26,595.44,593.03,594.89,63258.0
2024-03-05 15:50:00,594.96,599.03,594.31,598.62,221320.0,594.96,599.03,594.31,598.62,221320.0
2024-03-06 09:30:00,602.99,605.33,598.3,600.66,108406.0,602.99,605.33,598.3,600.66,108406.0
2024-03-06 09:40:00,600.3,600.3,596.74,597.53,32044.0,600.3,600.3,596.74,597.53,32044.0
2024-03-06 09:50:00,597.33,597.85,596.26,596.93,27761.0,597.33,597.85,596.26,596.93,27761.0
2024-03-06 10:00:00,596.89,596.9,593.55,596.21,41556.0,596.89,596.9,593.55,596.21,41556.0
2024-03-06 10:10:00,596.22,597.27,594.62,595.31,26421.0,596.22,597.27,594.62,595.31,26421.0
2024-03-06 10:20:00,595.46,596.83,595.25,596.65,29492.0,595.46,596.83,595.25,596.65,29492.0
2024-03-06 10:30:00,596.28,598.61,596.25,597.85,32421.0,596.28,598.61,596.25,597.85,32421.0
2024-03-06 10:40:00,597.75,598.6,597.24,598.49,17370.0,597.75,598.6,597.24,598.49,17370.0
2024-03-06 10:50:00,598.57,601.19,598.42,600.73,40101.0,598.57,601.19,598.42,600.73,40101.0
2024-03-06 11:00:00,600.96,602.93,600.96,602.55,68771.0,600.96,602.93,600.96,602.55,68771.0
2024-03-06 11:10:00,602.47,602.77,601.27,601.27,27113.0,602.47,602.77,601.27,601.27,27113.0
2024-03-06 11:20:00,601.5,601.73,601.06,601.44,14229.0,601.5,601.73,601.06,601.44,14229.0
2024-03-06 11:30:00,601.42,602.14,600.53,601.98,15058.0,601.42,602.14,600.53,601.98,15058.0
2024-03-06 11:40:00,601.98,602.73,601.68,602.53,18446.0,601.98,602.73,601.68,602.53,18446.0
2024-03-06 11:50:00,602.56,603.75,602.42,603.73,26612.0,602.56,603.75,602.42,603.73,26612.0
2024-03-06 12:00:00,603.73,606.8,603.73,606.52,84652.0,603.73,606.8,603.73,606.52,84652.0
2024-03-06 12:10:00,606.44,607.93,604.55,605.02,38836.0,606.44,607.93,604.55,605.02,38836.0
2024-03-06 12:20:00,605.13,605.19,603.27,603.34,16309.0,605.13,605.19,603.27,603.34,16309.0
2024-03-06 12:30:00,603.52,604.45,602.84,602.84,13289.0,603.52,604.45,602.84,602.84,13289.0
2024-03-06 12:40:00,602.81,603.2,602.06,602.37,16490.0,602.81,603.2,602.06,602.37,16490.0
2024-03-06 12:50:00,602.27,602.83,601.44,602.33,14774.0,602.27,602.83,601.44,602.33,14774.0
2024-03-06 13:00:00,602.05,602.97,601.84,602.59,10227.0,602.05,602.97,601.84,602.59,10227.0
2024-03-06 13:10:00,602.59,603.41,602.49,602.74,10418.0,602.59,603.41,602.49,602.74,10418.0
2024-03-06 13:20:00,602.7,604.07,602.69,603.9,11200.0,602.7,604.07,602.69,603.9,11200.0
2024-03-06 13:30:00,604.03,604.08,600.17,601.76,25746.0,604.03,604.08,600.17,601.76,25746.0
2024-03-06 13:40:00,602.2,602.95,600.02,600.29,16601.0,602.2,602.95,600.02,600.29,16601.0
2024-03-06 13:50:00,600.23,601.6,599.5,601.42,18211.0,600.23,601.6,599.5,601.42,18211.0
2024-03-06 14:00:00,601.23,602.27,600.23,601.83,13165.0,601.23,602.27,600.23,601.83,13165.0
2024-03-06 14:10:00,601.54,602.65,600.0,601.4,11838.0,601.54,602.65,600.0,601.4,11838.0
2024-03-06 14:20:00,601.25,602.36,601.25,602.0,19824.0,601.25,602.36,601.25,602.0,19824.0
2024-03-06 14:30:00,602.33,602.42,600.15,600.92,10631.0,602.33,602.42,600.15,600.92,10631.0
2024-03-06 14:40:00,600.7,601.11,599.28,599.84,12245.0,600.7,601.11,599.28,599.84,12245.0
2024-03-06 14:50:00,600.12,600.49,598.82,600.03,12695.0,600.12,600.49,598.82,600.03,12695.0
2024-03-06 15:00:00,599.94,600.23,598.75,600.08,13534.0,599.94,600.23,598.75,600.08,13534.0
2024-03-06 15:10:00,600.25,600.42,598.51,599.72,13127.0,600.25,600.42,598.51,599.72,13127.0
2024-03-06 15:20:00,599.63,599.63,598.5,599.44,13286.0,599.63,599.63,598.5,599.44,13286.0
2024-03-06 15:30:00,599.49,599.69,597.92,599.14,17641.0,599.49,599.69,597.92,599.14,17641.0
2024-03-06 15:40:00,599.43,600.29,599.08,599.79,25216.0,599.43,600.29,599.08,599.79,25216.0
2024-03-06 15:50:00,599.62,599.62,597.47,597.54,89242.0,599.62,599.62,597.47,597.54,89242.0
2024-03-07 09:30:00,599.34,602.34,598.77,601.26,94229.0,599.34,602.34,598.77,601.26,94229.0
2024-03-07 09:40:00,601.23,601.23,595.9,597.43,41002.0,601.23,601.23,595.9,597.43,41002.0
2024-03-07 09:50:00,597.38,599.51,597.11,599.48,26865.0,597.38,599.51,597.11,599.48,26865.0
2024-03-07 10:00:00,599.52,600.85,599.22,600.57,39318.0,599.52,600.85,599.22,600.57,39318.0
2024-03-07 10:10:00,600.69,601.42,600.18,600.5,34225.0,600.69,601.42,600.18,600.5,34225.0
2024-03-07 10:20:00,600.57,602.0,600.2,601.27,25854.0,600.57,602.0,600.2,601.27,25854.0
2024-03-07 10:30:00,601.17,602.93,600.27,602.79,19570.0,601.17,602.93,600.27,602.79,19570.0
2024-03-07 10:40:00,602.61,604.25,602.48,603.93,33975.0,602.61,604.25,602.48,603.93,33975.0
2024-03-07 10:50:00,604.24,604.39,603.13,603.73,18244.0,604.24,604.39,603.13,603.73,18244.0
2024-03-07 11:00:00,603.73,604.43,603.28,603.74,12792.0,603.73,604.43,603.28,603.74,12792.0
2024-03-07 11:10:00,603.95,605.83,603.95,605.63,31610.0,603.95,605.83,603.95,605.63,31610.0
2024-03-07 11:20:00,605.67,605.93,604.42,604.66,22672.0,605.67,605.93,604.42,604.66,22672.0
2024-03-07 11:30:00,604.47,604.63,602.95,604.43,26709.0,604.47,604.63,602.95,604.43,26709.0
2024-03-07 11:40:00,604.58,605.21,603.69,604.35,23776.0,604.58,605.21,603.69,604.35,23776.0
2024-03-07 11:50:00,604.43,604.9,603.71,604.54,15866.0,604.43,604.9,603.71,604.54,15866.0
2024-03-07 12:00:00,604.69,604.86,603.55,604.46,16765.0,604.69,604.86,603.55,604.46,16765.0
2024-03-07 12:10:00,604.48,604.92,604.08,604.65,16286.0,604.48,604.92,604.08,604.65,16286.0
2024-03-07 12:20:00,604.39,604.83,603.6,604.47,18362.0,604.39,604.83,603.6,604.47,18362.0
2024-03-07 12:30:00,604.47,607.1,603.79,607.1,70072.0,604.47,607.1,603.79,607.1,70072.0
2024-03-07 12:40:00,607.09,607.16,605.72,606.75,21690.0,607.09,607.16,605.72,606.75,21690.0
2024-03-07 12:50:00,606.68,607.69,606.58,607.45,19452.0,606.68,607.69,606.58,607.45,19452.0
2024-03-07 13:00:00,607.52,607.54,606.32,607.33,15143.0,607.52,607.54,606.32,607.33,15143.0
2024-03-07 13:10:00,607.47,608.44,607.13,608.44,19726.0,607.47,608.44,607.13,608.44,19726.0
2024-03-07 13:20:00,608.38,610.21,608.38,609.96,43795.0,608.38,610.21,608.38,609.96,43795.0
2024-03-07 13:30:00,610.0,610.08,609.09,610.08,23060.0,610.0,610.08,609.09,610.08,23060.0
2024-03-07 13:40:00,610.08,610.48,609.61,610.35,18224.0,610.08,610.48,609.61,610.35,18224.0
2024-03-07 13:50:00,610.39,610.53,608.92,609.0,52023.0,610.39,610.53,608.92,609.0,52023.0
2024-03-07 14:00:00,608.81,609.75,608.53,608.69,22091.0,608.81,609.75,608.53,608.69,22091.0
2024-03-07 14:10:00,608.87,609.75,608.37,608.87,25822.0,608.87,609.75,608.37,608.87,25822.0
2024-03-07 14:20:00,608.71,608.93,608.05,608.18,20041.0,608.71,608.93,608.05,608.18,20041.0
2024-03-07 14:30:00,608.15,608.69,607.49,608.69,21499.0,608.15,608.69,607.49,608.69,21499.0
2024-03-07 14:40:00,608.84,609.63,608.63,609.5,22932.0,608.84,609.63,608.63,609.5,22932.0
2024-03-07 14:50:00,609.64,609.96,608.41,608.6,15069.0,609.64,609.96,608.41,608.6,15069.0
2024-03-07 15:00:00,608.49,608.71,607.01,608.16,25020.0,608.49,608.71,607.01,608.16,25020.0
2024-03-07 15:10:00,608.1,608.85,607.8,608.65,19408.0,608.1,608.85,607.8,608.65,19408.0
2024-03-07 15:20:00,608.62,608.64,607.54,607.95,22233.0,608.62,608.64,607.54,607.95,22233.0
2024-03-07 15:30:00,607.82,609.64,607.81,609.64,26773.0,607.82,609.64,607.81,609.64,26773.0
2024-03-07 15:40:00,609.5,610.25,609.26,609.33,43625.0,609.5,610.25,609.26,609.33,43625.0
2024-03-07 15:50:00,609.23,610.32,607.86,608.52,134030.0,609.23,610.32,607.86,608.52,134030.0
2024-03-08 09:30:00,608.18,613.48,608.18,609.11,102164.0,608.18,613.48,608.18,609.11,102164.0
2024-03-08 09:40:00,609.36,611.64,608.94,611.13,50921.0,609.36,611.64,608.94,611.13,50921.0
2024-03-08 09:50:00,611.5,612.87,610.42,612.87,31897.0,611.5,612.87,610.42,612.87,31897.0
2024-03-08 10:00:00,612.52,614.52,611.88,614.33,40896.0,612.52,614.52,611.88,614.33,40896.0
2024-03-08 10:10:00,614.35,614.5,612.79,613.78,38004.0,614.35,614.5,612.79,613.78,38004.0
2024-03-08 10:20:00,613.74,614.65,613.44,614.45,27878.0,613.74,614.65,613.44,614.45,27878.0
2024-03-08 10:30:00,614.52,614.66,611.78,611.97,25327.0,614.52,614.66,611.78,611.97,25327.0
2024-03-08 10:40:00,611.85,613.0,610.97,612.26,34369.0,611.85,613.0,610.97,612.26,34369.0
2024-03-08 10:50:00,612.47,616.09,612.19,615.48,41486.0,612.47,616.09,612.19,615.48,41486.0
2024-03-08 11:00:00,615.75,616.0,611.16,611.81,35767.0,615.75,616.0,611.16,611.81,35767.0
2024-03-08 11:10:00,611.49,611.56,608.64,609.1,45603.0,611.49,611.56,608.64,609.1,45603.0
2024-03-08 11:20:00,608.99,610.39,605.61,606.17,42359.0,608.99,610.39,605.61,606.17,42359.0
2024-03-08 11:30:00,606.1,608.57,605.94,608.34,51569.0,606.1,608.57,605.94,608.34,51569.0
2024-03-08 11:40:00,608.39,610.17,607.73,608.43,28439.0,608.39,610.17,607.73,608.43,28439.0
2024-03-08 11:50:00,608.47,609.52,608.16,608.71,16146.0,608.47,609.52,608.16,608.71,16146.0
2024-03-08 12:00:00,608.47,609.7,607.79,608.07,23098.0,608.47,609.7,607.79,608.07,23098.0
2024-03-08 12:10:00,608.1,609.1,606.53,606.53,34307.0,608.1,609.1,606.53,606.53,34307.0
2024-03-08 12:20:00,606.7,607.71,605.44,607.64,28455.0,606.7,607.71,605.44,607.64,28455.0
2024-03-08 12:30:00,607.54,609.42,607.14,609.42,20328.0,607.54,609.42,607.14,609.42,20328.0
2024-03-08 12:40:00,609.51,609.7,608.77,609.25,26814.0,609.51,609.7,608.77,609.25,26814.0
2024-03-08 12:50:00,609.4,609.74,605.12,605.69,58653.0,609.4,609.74,605.12,605.69,58653.0
2024-03-08 13:00:00,605.69,606.92,605.0,606.72,24934.0,605.69,606.92,605.0,606.72,24934.0
2024-03-08 13:10:00,606.23,606.48,604.66,605.2,14925.0,606.23,606.48,604.66,605.2,14925.0
2024-03-08 13:20:00,605.24,605.33,603.85,603.92,12708.0,605.24,605.33,603.85,603.92,12708.0
2024-03-08 13:30:00,603.85,603.88,601.89,601.89,27246.0,603.85,603.88,601.89,601.89,27246.0
2024-03-08 13:40:00,601.99,603.43,600.84,602.5,22234.0,601.99,603.43,600.84,602.5,22234.0
2024-03-08 13:50:00,602.35,602.87,601.73,602.38,20244.0,602.35,602.87,601.73,602.38,20244.0
2024-03-08 14:00:00,602.2,603.8,602.1,603.14,20420.0,602.2,603.8,602.1,603.14,20420.0
2024-03-08 14:10:00,603.36,604.0,602.95,603.37,17624.0,603.36,604.0,602.95,603.37,17624.0
2024-03-08 14:20:00,603.35,604.95,603.3,604.15,20401.0,603.35,604.95,603.3,604.15,20401.0
2024-03-08 14:30:00,604.31,606.08,604.31,605.63,26604.0,604.31,606.08,604.31,605.63,26604.0
2024-03-08 14:40:00,605.67,607.12,605.2,607.0,22976.0,605.67,607.12,605.2,607.0,22976.0
2024-03-08 14:50:00,607.0,607.57,605.69,606.62,24269.0,607.0,607.57,605.69,606.62,24269.0
2024-03-08 15:00:00,606.55,607.31,605.22,605.22,16921.0,606.55,607.31,605.22,605.22,16921.0
2024-03-08 15:10:00,605.04,605.28,604.16,604.44,23676.0,605.04,605.28,604.16,604.44,23676.0
2024-03-08 15:20:00,604.19,604.88,602.56,602.56,24312.0,604.19,604.88,602.56,602.56,24312.0
2024-03-08 15:30:00,602.42,604.21,602.42,602.81,30653.0,602.42,604.21,602.42,602.81,30653.0
2024-03-08 15:40:00,602.84,605.14,602.74,604.64,54436.0,602.84,605.14,602.74,604.64,54436.0
2024-03-08 15:50:00,604.69,605.38,603.89,604.8,107819.0,604.69,605.38,603.89,604.8,107819.0
2024-03-11 09:30:00,608.08,609.26,602.0,606.48,151804.0,608.08,609.26,602.0,606.48,151804.0
2024-03-11 09:40:00,606.49,608.42,605.43,607.73,61023.0,606.49,608.42,605.43,607.73,61023.0
2024-03-11 09:50:00,608.02,609.08,605.54,606.9,53381.0,608.02,609.08,605.54,606.9,53381.0
2024-03-11 10:00:00,607.06,607.37,605.0,606.29,48726.0,607.06,607.37,605.0,606.29,48726.0
2024-03-11 10:10:00,606.38,607.41,605.66,607.4,19319.0,606.38,607.41,605.66,607.4,19319.0
2024-03-11 10:20:00,607.23,608.34,604.62,605.53,31543.0,607.23,608.34,604.62,605.53,31543.0
2024-03-11 10:30:00,605.66,607.4,605.63,606.75,21534.0,605.66,607.4,605.63,606.75,21534.0
2024-03-11 10:40:00,606.76,609.0,606.66,607.92,23113.0,606.76,609.0,606.66,607.92,23113.0
2024-03-11 10:50:00,608.16,610.64,608.0,610.15,46551.0,608.16,610.64,608.0,610.15,46551.0
2024-03-11 11:00:00,610.17,611.0,608.88,609.0,29158.0,610.17,611.0,608.88,609.0,29158.0
2024-03-11 11:10:00,608.9,608.91,606.5,607.1,24447.0,608.9,608.91,606.5,607.1,24447.0
2024-03-11 11:20:00,607.08,607.08,603.89,603.89,30904.0,607.08,607.08,603.89,603.89,30904.0
2024-03-11 11:30:00,603.9,604.05,602.66,602.69,25236.0,603.9,604.05,602.66,602.69,25236.0
2024-03-11 11:40:00,602.76,605.11,602.32,604.71,29178.0,602.76,605.11,602.32,604.71,29178.0
2024-03-11 11:50:00,604.61,606.19,604.54,605.95,20689.0,604.61,606.19,604.54,605.95,20689.0
2024-03-11 12:00:00,606.21,606.21,604.02,604.12,15653.0,606.21,606.21,604.02,604.12,15653.0
2024-03-11 12:10:00,603.93,605.5,603.67,605.15,10805.0,603.93,605.5,603.67,605.15,10805.0
2024-03-11 12:20:00,605.32,605.6,604.66,604.74,9712.0,605.32,605.6,604.66,604.74,9712.0
2024-03-11 12:30:00,605.15,605.74,604.5,604.52,21527.0,605.15,605.74,604.5,604.52,21527.0
2024-03-11 12:40:00,604.52,605.67,603.67,604.2,14147.0,604.52,605.67,603.67,604.2,14147.0
2024-03-11 12:50:00,604.2,604.86,603.83,604.45,22384.0,604.2,604.86,603.83,604.45,22384.0
2024-03-11 13:00:00,604.47,604.79,603.05,603.38,8293.0,604.47,604.79,603.05,603.38,8293.0
2024-03-11 13:10:00,603.36,604.04,603.22,603.4,8756.0,603.36,604.04,603.22,603.4,8756.0
2024-03-11 13:20:00,603.63,604.04,603.16,603.49,10758.0,603.63,604.04,603.16,603.49,10758.0
2024-03-11 13:30:00,603.68,604.09,602.87,603.06,10786.0,603.68,604.09,602.87,603.06,10786.0
2024-03-11 13:40:00,602.84,603.13,601.85,601.86,14211.0,602.84,603.13,601.85,601.86,14211.0
2024-03-11 13:50:00,601.82,603.63,601.82,603.63,13278.0,601.82,603.63,601.82,603.63,13278.0
2024-03-11 14:00:00,603.5,604.28,602.82,603.56,18240.0,603.5,604.28,602.82,603.56,18240.0
2024-03-11 14:10:00,603.57,603.62,602.91,603.12,10016.0,603.57,603.62,602.91,603.12,10016.0
2024-03-11 14:20:00,603.09,604.58,603.09,604.21,13659.0,603.09,604.58,603.09,604.21,13659.0
2024-03-11 14:30:00,604.4,604.54,603.4,603.57,11015.0,604.4,604.54,603.4,603.57,11015.0
2024-03-11 14:40:00,603.94,604.72,603.5,604.17,12972.0,603.94,604.72,603.5,604.17,12972.0
2024-03-11 14:50:00,604.54,604.81,603.55,604.02,12307.0,604.54,604.81,603.55,604.02,12307.0
2024-03-11 15:00:00,604.02,604.05,603.13,603.18,10264.0,604.02,604.05,603.13,603.18,10264.0
2024-03-11 15:10:00,602.9,603.25,601.87,601.98,18699.0,602.9,603.25,601.87,601.98,18699.0
2024-03-11 15:20:00,601.98,603.17,601.88,602.03,14288.0,601.98,603.17,601.88,602.03,14288.0
2024-03-11 15:30:00,602.19,602.72,601.54,601.59,38366.0,602.19,602.72,601.54,601.59,38366.0
2024-03-11 15:40:00,601.59,602.67,601.44,601.48,48732.0,601.59,602.67,601.44,601.48,48732.0
2024-03-11 15:50:00,601.57,602.17,600.37,600.78,157772.0,601.57,602.17,600.37,600.78,157772.0
2024-03-12 09:30:00,600.76,602.97,599.12,599.29,75406.0,600.76,602.97,599.12,599.29,75406.0
2024-03-12 09:40:00,599.01,599.26,596.27,597.19,36666.0,599.01,599.26,596.27,597.19,36666.0
2024-03-12 09:50:00,597.48,600.63,596.75,600.35,51322.0,597.48,600.63,596.75,600.35,51322.0
2024-03-12 10:00:00,600.38,602.62,599.89,601.0,36038.0,600.38,602.62,599.89,601.0,36038.0
2024-03-12 10:10:00,601.02,601.63,600.29,601.1,28401.0,601.02,601.63,600.29,601.1,28401.0
2024-03-12 10:20:00,601.31,603.17,601.04,602.91,43684.0,601.31,603.17,601.04,602.91,43684.0
2024-03-12 10:30:00,602.89,605.19,602.89,604.81,66163.0,602.89,605.19,602.89,604.81,66163.0
2024-03-12 10:40:00,604.56,605.84,603.88,604.64,46121.0,604.56,605.84,603.88,604.64,46121.0
2024-03-12 10:50:00,604.47,605.27,603.87,605.16,28480.0,604.47,605.27,603.87,605.16,28480.0
2024-03-12 11:00:00,605.36,606.36,605.36,606.06,24418.0,605.36,606.36,605.36,606.06,24418.0
2024-03-12 11:10:00,606.1,606.36,604.87,604.87,27293.0,606.1,606.36,604.87,604.87,27293.0
2024-03-12 11:20:00,604.81,607.87,604.67,606.86,61614.0,604.81,607.87,604.67,606.86,61614.0
2024-03-12 11:30:00,606.87,607.07,605.79,606.08,14003.0,606.87,607.07,605.79,606.08,14003.0
2024-03-12 11:40:00,606.11,606.11,604.59,605.74,23811.0,606.11,606.11,604.59,605.74,23811.0
2024-03-12 11:50:00,605.94,607.19,605.67,606.75,24162.0,605.94,607.19,605.67,606.75,24162.0
2024-03-12 12:00:00,606.63,607.58,605.51,606.55,28346.0,606.63,607.58,605.51,606.55,28346.0
2024-03-12 12:10:00,606.55,606.9,605.43,605.43,17188.0,606.55,606.9,605.43,605.43,17188.0
2024-03-12 12:20:00,605.45,606.25,604.63,605.35,27113.0,605.45,606.25,604.63,605.35,27113.0
2024-03-12 12:30:00,605.23,606.78,605.1,606.19,15576.0,605.23,606.78,605.1,606.19,15576.0
2024-03-12 12:40:00,606.26,606.33,604.71,605.62,14376.0,606.26,606.33,604.71,605.62,14376.0
2024-03-12 12:50:00,605.33,606.4,604.91,605.51,17831.0,605.33,606.4,604.91,605.51,17831.0
2024-03-12 13:00:00,605.5,606.11,604.3,604.3,17464.0,605.5,606.11,604.3,604.3,17464.0
2024-03-12 13:10:00,604.62,606.34,604.4,606.34,8404.0,604.62,606.34,604.4,606.34,8404.0
2024-03-12 13:20:00,606.45,608.35,606.37,607.98,26264.0,606.45,608.35,606.37,607.98,26264.0
2024-03-12 13:30:00,608.13,608.51,607.51,607.64,24619.0,608.13,608.51,607.51,607.64,24619.0
2024-03-12 13:40:00,607.71,610.5,607.71,610.28,40338.0,607.71,610.5,607.71,610.28,40338.0
2024-03-12 13:50:00,610.28,612.15,610.03,611.82,51337.0,610.28,612.15,610.03,611.82,51337.0
2024-03-12 14:00:00,611.85,611.85,610.67,611.46,18098.0,611.85,611.85,610.67,611.46,18098.0
2024-03-12 14:10:00,611.53,612.81,611.44,612.19,26657.0,611.53,612.81,611.44,612.19,26657.0
2024-03-12 14:20:00,612.03,613.51,611.88,613.51,21832.0,612.03,613.51,611.88,613.51,21832.0
2024-03-12 14:30:00,613.48,614.24,613.18,614.13,24625.0,613.48,614.24,613.18,614.13,24625.0
2024-03-12 14:40:00,614.35,614.93,612.61,614.0,34982.0,614.35,614.93,612.61,614.0,34982.0
2024-03-12 14:50:00,613.71,615.3,613.66,614.41,30433.0,613.71,615.3,613.66,614.41,30433.0
2024-03-12 15:00:00,614.44,614.95,612.93,613.52,42627.0,614.44,614.95,612.93,613.52,42627.0
2024-03-12 15:10:00,613.24,613.91,611.74,612.41,29395.0,613.24,613.91,611.74,612.41,29395.0
2024-03-12 15:20:00,612.2,613.01,611.74,612.61,28951.0,612.2,613.01,611.74,612.61,28951.0
2024-03-12 15:30:00,612.7,613.27,611.74,612.81,33848.0,612.7,613.27,611.74,612.81,33848.0
2024-03-12 15:40:00,612.87,613.94,612.21,612.44,44648.0,612.87,613.94,612.21,612.44,44648.0
2024-03-12 15:50:00,612.5,612.58,610.88,610.97,127684.0,612.5,612.58,610.88,610.97,127684.0
2024-03-13 09:30:00,613.37,613.55,608.66,608.93,71386.0,613.37,613.55,608.66,608.93,71386.0
2024-03-13 09:40:00,608.68,610.68,608.15,608.71,44731.0,608.68,610.68,608.15,608.71,44731.0
2024-03-13 09:50:00,608.93,611.45,608.59,611.06,21704.0,608.93,611.45,608.59,611.06,21704.0
2024-03-13 10:00:00,610.78,612.93,609.56,612.93,21683.0,610.78,612.93,609.56,612.93,21683.0
2024-03-13 10:10:00,612.71,614.85,611.76,613.99,45996.0,612.71,614.85,611.76,613.99,45996.0
2024-03-13 10:20:00,613.73,614.0,612.16,612.5,16020.0,613.73,614.0,612.16,612.5,16020.0
2024-03-13 10:30:00,612.48,613.42,611.79,612.04,18915.0,612.48,613.42,611.79,612.04,18915.0
2024-03-13 10:40:00,612.12,612.96,611.14,612.78,15636.0,612.12,612.96,611.14,612.78,15636.0
2024-03-13 10:50:00,612.59,612.93,610.64,611.24,24914.0,612.59,612.93,610.64,611.24,24914.0
2024-03-13 11:00:00,611.42,613.35,611.34,612.86,27262.0,611.42,613.35,611.34,612.86,27262.0
2024-03-13 11:10:00,612.86,613.96,612.84,613.73,28590.0,612.86,613.96,612.84,613.73,28590.0
2024-03-13 11:20:00,613.5,613.57,612.07,612.29,17701.0,613.5,613.57,612.07,612.29,17701.0
2024-03-13 11:30:00,612.31,612.31,610.26,610.26,9042.0,612.31,612.31,610.26,610.26,9042.0
2024-03-13 11:40:00,610.04,610.07,608.21,609.1,17543.0,610.04,610.07,608.21,609.1,17543.0
2024-03-13 11:50:00,609.02,610.39,609.0,609.97,18927.0,609.02,610.39,609.0,609.97,18927.0
2024-03-13 12:00:00,609.78,609.85,608.68,608.78,13091.0,609.78,609.85,608.68,608.78,13091.0
2024-03-13 12:10:00,608.68,609.63,608.43,609.52,16001.0,608.68,609.63,608.43,609.52,16001.0
2024-03-13 12:20:00,609.5,610.23,608.61,608.87,8916.0,609.5,610.23,608.61,608.87,8916.0
2024-03-13 12:30:00,609.0,609.75,608.5,609.75,9639.0,609.0,609.75,608.5,609.75,9639.0
2024-03-13 12:40:00,609.74,610.19,609.56,610.03,12173.0,609.74,610.19,609.56,610.03,12173.0
2024-03-13 12:50:00,610.1,610.49,609.18,609.29,8827.0,610.1,610.49,609.18,609.29,8827.0
2024-03-13 13:00:00,609.16,610.47,609.16,610.36,21607.0,609.16,610.47,609.16,610.36,21607.0
2024-03-13 13:10:00,610.37,611.0,609.43,609.43,6719.0,610.37,611.0,609.43,609.43,6719.0
2024-03-13 13:20:00,609.42,610.52,609.42,610.36,9125.0,609.42,610.52,609.42,610.36,9125.0
2024-03-13 13:30:00,610.2,610.36,609.46,609.68,14189.0,610.2,610.36,609.46,609.68,14189.0
2024-03-13 13:40:00,610.17,611.47,609.58,611.26,12556.0,610.17,611.47,609.58,611.26,12556.0
2024-03-13 13:50:00,611.31,613.06,611.25,611.77,23417.0,611.31,613.06,611.25,611.77,23417.0
2024-03-13 14:00:00,611.81,612.29,610.92,611.07,17211.0,611.81,612.29,610.92,611.07,17211.0
2024-03-13 14:10:00,610.81,611.21,610.27,610.51,11500.0,610.81,611.21,610.27,610.51,11500.0
2024-03-13 14:20:00,610.67,611.1,610.3,611.1,14228.0,610.67,611.1,610.3,611.1,14228.0
2024-03-13 14:30:00,611.14,611.52,610.83,611.25,16591.0,611.14,611.52,610.83,611.25,16591.0
2024-03-13 14:40:00,611.51,612.26,611.48,611.95,13011.0,611.51,612.26,611.48,611.95,13011.0
2024-03-13 14:50:00,611.94,612.37,611.54,611.58,16299.0,611.94,612.37,611.54,611.58,16299.0
2024-03-13 15:00:00,611.56,612.08,610.51,610.87,15097.0,611.56,612.08,610.51,610.87,15097.0
2024-03-13 15:10:00,610.75,611.09,610.29,611.09,13109.0,610.75,611.09,610.29,611.09,13109.0
2024-03-13 15:20:00,611.17,611.27,607.21,607.95,21772.0,611.17,611.27,607.21,607.95,21772.0
2024-03-13 15:30:00,608.05,608.82,607.46,608.45,30638.0,608.05,608.82,607.46,608.45,30638.0
2024-03-13 15:40:00,608.6,609.54,608.31,609.08,23845.0,608.6,609.54,608.31,609.08,23845.0
2024-03-13 15:50:00,609.01,609.84,607.7,609.76,93102.0,609.01,609.84,607.7,609.76,93102.0
2024-03-14 09:30:00,615.0,620.0,612.3,619.1,158782.0,615.0,620.0,612.3,619.1,158782.0
2024-03-14 09:40:00,619.23,620.8,607.35,609.14,135659.0,619.23,620.8,607.35,609.14,135659.0
2024-03-14 09:50:00,609.02,610.56,607.59,608.59,49149.0,609.02,610.56,607.59,608.59,49149.0
2024-03-14 10:00:00,608.33,611.78,607.42,611.0,46422.0,608.33,611.78,607.42,611.0,46422.0
2024-03-14 10:10:00,611.0,613.42,611.0,613.0,42841.0,611.0,613.42,611.0,613.0,42841.0
2024-03-14 10:20:00,612.88,613.63,610.94,613.27,19081.0,612.88,613.63,610.94,613.27,19081.0
2024-03-14 10:30:00,613.56,613.62,612.2,612.42,22441.0,613.56,613.62,612.2,612.42,22441.0
2024-03-14 10:40:00,612.78,612.78,609.28,609.65,29415.0,612.78,612.78,609.28,609.65,29415.0
2024-03-14 10:50:00,609.69,611.39,609.52,611.35,15160.0,609.69,611.39,609.52,611.35,15160.0
2024-03-14 11:00:00,611.39,612.62,610.99,611.73,23917.0,611.39,612.62,610.99,611.73,23917.0
2024-03-14 11:10:00,611.8,612.84,610.87,611.11,22199.0,611.8,612.84,610.87,611.11,22199.0
2024-03-14 11:20:00,611.08,611.08,609.28,610.08,22372.0,611.08,611.08,609.28,610.08,22372.0
2024-03-14 11:30:00,610.44,611.41,610.19,611.16,17947.0,610.44,611.41,610.19,611.16,17947.0
2024-03-14 11:40:00,611.4,611.87,610.47,611.36,11970.0,611.4,611.87,610.47,611.36,11970.0
2024-03-14 11:50:00,611.08,612.99,611.08,612.81,22290.0,611.08,612.99,611.08,612.81,22290.0
2024-03-14 12:00:00,612.98,613.4,610.83,610.99,20723.0,612.98,613.4,610.83,610.99,20723.0
2024-03-14 12:10:00,610.83,611.17,608.91,610.26,27194.0,610.83,611.17,608.91,610.26,27194.0
2024-03-14 12:20:00,609.93,612.34,609.64,611.75,29021.0,609.93,612.34,609.64,611.75,29021.0
2024-03-14 12:30:00,611.94,613.25,611.94,612.7,13928.0,611.94,613.25,611.94,612.7,13928.0
2024-03-14 12:40:00,612.85,612.85,610.39,610.81,17250.0,612.85,612.85,610.39,610.81,17250.0
2024-03-14 12:50:00,610.63,611.41,609.81,610.01,11917.0,610.63,611.41,609.81,610.01,11917.0
2024-03-14 13:00:00,610.16,610.46,609.61,610.18,17511.0,610.16,610.46,609.61,610.18,17511.0
2024-03-14 13:10:00,610.25,610.26,608.53,609.05,22803.0,610.25,610.26,608.53,609.05,22803.0
2024-03-14 13:20:00,609.85,611.91,609.54,611.55,11029.0,609.85,611.91,609.54,611.55,11029.0
2024-03-14 13:30:00,611.46,611.78,610.67,611.39,13225.0,611.46,611.78,610.67,611.39,13225.0
2024-03-14 13:40:00,611.48,612.22,610.68,612.2,9001.0,611.48,612.22,610.68,612.2,9001.0
2024-03-14 13:50:00,612.41,612.96,612.13,612.56,11443.0,612.41,612.96,612.13,612.56,11443.0
2024-03-14 14:00:00,612.6,614.13,612.6,614.13,16473.0,612.6,614.13,612.6,614.13,16473.0
2024-03-14 14:10:00,614.13,614.29,612.96,613.61,19865.0,614.13,614.29,612.96,613.61,19865.0
2024-03-14 14:20:00,613.7,613.8,612.54,612.79,11700.0,613.7,613.8,612.54,612.79,11700.0
2024-03-14 14:30:00,612.84,613.97,612.83,613.56,12773.0,612.84,613.97,612.83,613.56,12773.0
2024-03-14 14:40:00,613.57,614.14,613.08,613.73,21326.0,613.57,614.14,613.08,613.73,21326.0
2024-03-14 14:50:00,613.71,613.71,611.0,611.33,17480.0,613.71,613.71,611.0,611.33,17480.0
2024-03-14 15:00:00,611.1,611.1,607.88,608.07,29338.0,611.1,611.1,607.88,608.07,29338.0
2024-03-14 15:10:00,608.07,609.37,607.4,608.58,29283.0,608.07,609.37,607.4,608.58,29283.0
2024-03-14 15:20:00,608.78,609.5,607.57,608.37,29948.0,608.78,609.5,607.57,608.37,29948.0
2024-03-14 15:30:00,608.57,610.72,607.69,610.72,24261.0,608.57,610.72,607.69,610.72,24261.0
2024-03-14 15:40:00,610.74,611.27,609.8,610.64,40927.0,610.74,611.27,609.8,610.64,40927.0
2024-03-14 15:50:00,610.83,613.52,610.0,613.29,137789.0,610.83,613.52,610.0,613.29,137789.0
2024-03-15 09:30:00,622.92,622.92,614.15,616.55,801097.0,622.92,622.92,614.15,616.55,801097.0
2024-03-15 09:40:00,616.49,619.46,615.89,616.09,67202.0,616.49,619.46,615.89,616.09,67202.0
2024-03-15 09:50:00,616.24,618.51,614.38,618.1,59514.0,616.24,618.51,614.38,618.1,59514.0
2024-03-15 10:00:00,618.49,619.23,614.63,616.39,64324.0,618.49,619.23,614.63,616.39,64324.0
2024-03-15 10:10:00,616.72,618.54,615.02,615.86,48228.0,616.72,618.54,615.02,615.86,48228.0
2024-03-15 10:20:00,616.01,616.26,613.5,614.1,43647.0,616.01,616.26,613.5,614.1,43647.0
2024-03-15 10:30:00,613.76,615.42,612.39,614.03,40554.0,613.76,615.42,612.39,614.03,40554.0
2024-03-15 10:40:00,614.07,615.42,613.43,614.72,24831.0,614.07,615.42,613.43,614.72,24831.0
2024-03-15 10:50:00,615.0,615.16,613.89,614.64,22224.0,615.0,615.16,613.89,614.64,22224.0
2024-03-15 11:00:00,614.87,615.17,613.97,614.34,25602.0,614.87,615.17,613.97,614.34,25602.0
2024-03-15 11:10:00,614.15,614.4,610.76,610.95,42311.0,614.15,614.4,610.76,610.95,42311.0
2024-03-15 11:20:00,610.98,611.0,609.2,610.41,47185.0,610.98,611.0,609.2,610.41,47185.0
2024-03-15 11:30:00,610.22,610.74,608.8,609.18,37487.0,610.22,610.74,608.8,609.18,37487.0
2024-03-15 11:40:00,609.33,609.47,607.53,607.7,31972.0,609.33,609.47,607.53,607.7,31972.0
2024-03-15 11:50:00,607.8,609.58,607.55,608.53,25006.0,607.8,609.58,607.55,608.53,25006.0
2024-03-15 12:00:00,608.25,610.0,608.25,609.43,35102.0,608.25,610.0,608.25,609.43,35102.0
2024-03-15 12:10:00,609.51,609.52,607.9,608.96,31660.0,609.51,609.52,607.9,608.96,31660.0
2024-03-15 12:20:00,609.02,609.99,608.35,608.8,25290.0,609.02,609.99,608.35,608.8,25290.0
2024-03-15 12:30:00,609.04,610.19,608.34,609.25,28575.0,609.04,610.19,608.34,609.25,28575.0
2024-03-15 12:40:00,609.42,610.3,609.24,609.45,17331.0,609.42,610.3,609.24,609.45,17331.0
2024-03-15 12:50:00,609.25,609.55,608.31,608.53,22759.0,609.25,609.55,608.31,608.53,22759.0
2024-03-15 13:00:00,608.69,609.05,606.51,609.0,32987.0,608.69,609.05,606.51,609.0,32987.0
2024-03-15 13:10:00,609.14,610.0,608.99,609.47,24552.0,609.14,610.0,608.99,609.47,24552.0
2024-03-15 13:20:00,609.47,610.58,609.28,609.54,17119.0,609.47,610.58,609.28,609.54,17119.0
2024-03-15 13:30:00,609.52,609.97,609.12,609.3,17989.0,609.52,609.97,609.12,609.3,17989.0
2024-03-15 13:40:00,609.43,609.5,607.75,607.85,18217.0,609.43,609.5,607.75,607.85,18217.0
2024-03-15 13:50:00,607.91,609.18,607.77,608.94,16505.0,607.91,609.18,607.77,608.94,16505.0
2024-03-15 14:00:00,609.08,609.91,608.27,608.67,17297.0,609.08,609.91,608.27,608.67,17297.0
2024-03-15 14:10:00,608.77,609.0,607.78,608.42,19549.0,608.77,609.0,607.78,608.42,19549.0
2024-03-15 14:20:00,608.43,608.43,607.13,607.66,24512.0,608.43,608.43,607.13,607.66,24512.0
2024-03-15 14:30:00,607.99,609.77,607.82,609.63,18716.0,607.99,609.77,607.82,609.63,18716.0
2024-03-15 14:40:00,609.71,609.93,607.81,607.93,30522.0,609.71,609.93,607.81,607.93,30522.0
2024-03-15 14:50:00,607.92,609.17,607.83,607.88,27638.0,607.92,609.17,607.83,607.88,27638.0
2024-03-15 15:00:00,608.02,608.74,607.4,607.43,21249.0,608.02,608.74,607.4,607.43,21249.0
2024-03-15 15:10:00,607.32,607.77,606.3,606.39,27628.0,607.32,607.77,606.3,606.39,27628.0
2024-03-15 15:20:00,606.4,606.85,605.55,606.18,29932.0,606.4,606.85,605.55,606.18,29932.0
2024-03-15 15:30:00,606.21,606.9,605.5,606.27,27424.0,606.21,606.9,605.5,606.27,27424.0
2024-03-15 15:40:00,606.46,607.76,606.31,606.75,47858.0,606.46,607.76,606.31,606.75,47858.0
2024-03-15 15:50:00,606.69,606.69,603.82,605.87,192734.0,606.69,606.69,603.82,605.87,192734.0
2024-03-18 09:30:00,613.56,614.32,610.44,612.34,74283.0,613.56,614.32,610.44,612.34,74283.0
2024-03-18 09:40:00,612.6,614.58,611.07,611.68,58614.0,612.6,614.58,611.07,611.68,58614.0
2024-03-18 09:50:00,611.85,613.5,610.53,610.76,29034.0,611.85,613.5,610.53,610.76,29034.0
2024-03-18 10:00:00,611.43,616.0,611.03,616.0,59019.0,611.43,616.0,611.03,616.0,59019.0
2024-03-18 10:10:00,616.0,619.01,615.96,618.28,78060.0,616.0,619.01,615.96,618.28,78060.0
2024-03-18 10:20:00,618.32,623.12,618.28,622.49,105902.0,618.32,623.12,618.28,622.49,105902.0
2024-03-18 10:30:00,622.59,623.1,620.9,622.36,45380.0,622.59,623.1,620.9,622.36,45380.0
2024-03-18 10:40:00,622.37,623.69,620.73,621.72,64777.0,622.37,623.69,620.73,621.72,64777.0
2024-03-18 10:50:00,621.71,624.66,621.34,624.63,65306.0,621.71,624.66,621.34,624.63,65306.0
2024-03-18 11:00:00,624.88,627.41,623.92,624.25,129648.0,624.88,627.41,623.92,624.25,129648.0
2024-03-18 11:10:00,624.25,624.6,622.55,623.41,44999.0,624.25,624.6,622.55,623.41,44999.0
2024-03-18 11:20:00,623.09,624.0,622.0,623.29,31165.0,623.09,624.0,622.0,623.29,31165.0
2024-03-18 11:30:00,623.29,623.93,622.33,623.24,30510.0,623.29,623.93,622.33,623.24,30510.0
2024-03-18 11:40:00,623.04,623.95,622.4,622.4,21647.0,623.04,623.95,622.4,622.4,21647.0
2024-03-18 11:50:00,622.63,622.79,620.93,621.5,45160.0,622.63,622.79,620.93,621.5,45160.0
2024-03-18 12:00:00,621.88,622.6,620.85,622.0,34025.0,621.88,622.6,620.85,622.0,34025.0
2024-03-18 12:10:00,621.94,623.32,621.87,622.98,21058.0,621.94,623.32,621.87,622.98,21058.0
2024-03-18 12:20:00,622.98,623.07,620.91,621.01,31519.0,622.98,623.07,620.91,621.01,31519.0
2024-03-18 12:30:00,621.42,621.66,619.45,620.63,38962.0,621.42,621.66,619.45,620.63,38962.0
2024-03-18 12:40:00,620.57,621.72,620.33,620.42,23315.0,620.57,621.72,620.33,620.42,23315.0
2024-03-18 12:50:00,620.3,620.32,618.43,618.43,24648.0,620.3,620.32,618.43,618.43,24648.0
2024-03-18 13:00:00,618.55,619.52,618.32,619.47,14785.0,618.55,619.52,618.32,619.47,14785.0
2024-03-18 13:10:00,619.09,619.64,618.88,619.37,6453.0,619.09,619.64,618.88,619.37,6453.0
2024-03-18 13:20:00,619.59,620.71,619.48,620.19,18009.0,619.59,620.71,619.48,620.19,18009.0
2024-03-18 13:30:00,620.15,620.15,617.59,617.97,18204.0,620.15,620.15,617.59,617.97,18204.0
2024-03-18 13:40:00,617.91,617.94,616.77,617.19,17600.0,617.91,617.94,616.77,617.19,17600.0
2024-03-18 13:50:00,617.34,617.66,616.17,617.48,16652.0,617.34,617.66,616.17,617.48,16652.0
2024-03-18 14:00:00,617.3,618.6,617.2,617.93,21464.0,617.3,618.6,617.2,617.93,21464.0
2024-03-18 14:10:00,618.07,620.16,617.87,619.59,22617.0,618.07,620.16,617.87,619.59,22617.0
2024-03-18 14:20:00,619.69,620.94,619.02,620.88,15325.0,619.69,620.94,619.02,620.88,15325.0
2024-03-18 14:30:00,620.68,621.0,620.12,620.33,17283.0,620.68,621.0,620.12,620.33,17283.0
2024-03-18 14:40:00,620.09,620.33,619.09,619.35,10687.0,620.09,620.33,619.09,619.35,10687.0
2024-03-18 14:50:00,619.19,619.34,617.78,619.02,18783.0,619.19,619.34,617.78,619.02,18783.0
2024-03-18 15:00:00,618.94,620.68,618.87,620.22,24654.0,618.94,620.68,618.87,620.22,24654.0
2024-03-18 15:10:00,620.4,620.42,619.13,620.25,24000.0,620.4,620.42,619.13,620.25,24000.0
2024-03-18 15:20:00,620.55,620.6,619.4,620.18,21762.0,620.55,620.6,619.4,620.18,21762.0
2024-03-18 15:30:00,620.23,621.05,619.6,620.23,38015.0,620.23,621.05,619.6,620.23,38015.0
2024-03-18 15:40:00,620.22,621.25,619.68,621.13,41078.0,620.22,621.25,619.68,621.13,41078.0
2024-03-18 15:50:00,621.0,621.15,617.78,618.39,136997.0,621.0,621.15,617.78,618.39,136997.0
2024-03-19 09:30:00,615.62,617.47,608.57,609.43,95702.0,615.62,617.47,608.57,609.43,95702.0
2024-03-19 09:40:00,609.6,609.89,608.04,609.0,66344.0,609.6,609.89,608.04,609.0,66344.0
2024-03-19 09:50:00,609.18,610.99,608.0,610.75,41190.0,609.18,610.99,608.0,610.75,41190.0
2024-03-19 10:00:00,610.74,613.04,610.15,612.52,44917.0,610.74,613.04,610.15,612.52,44917.0
2024-03-19 10:10:00,612.29,612.77,610.63,611.24,22238.0,612.29,612.77,610.63,611.24,22238.0
2024-03-19 10:20:00,611.51,612.6,610.53,610.53,17184.0,611.51,612.6,610.53,610.53,17184.0
2024-03-19 10:30:00,610.75,612.3,610.53,612.3,23922.0,610.75,612.3,610.53,612.3,23922.0
2024-03-19 10:40:00,612.49,614.72,611.62,614.68,17114.0,612.49,614.72,611.62,614.68,17114.0
2024-03-19 10:50:00,614.43,614.52,613.35,613.63,20853.0,614.43,614.52,613.35,613.63,20853.0
2024-03-19 11:00:00,613.7,614.35,613.15,614.32,13209.0,613.7,614.35,613.15,614.32,13209.0
2024-03-19 11:10:00,614.26,615.24,614.2,614.2,13386.0,614.26,615.24,614.2,614.2,13386.0
2024-03-19 11:20:00,614.25,614.62,613.67,614.6,18742.0,614.25,614.62,613.67,614.6,18742.0
2024-03-19 11:30:00,614.76,615.82,614.76,615.6,21584.0,614.76,615.82,614.76,615.6,21584.0
2024-03-19 11:40:00,615.8,616.03,615.01,616.02,14773.0,615.8,616.03,615.01,616.02,14773.0
2024-03-19 11:50:00,616.06,616.2,614.87,615.82,10823.0,616.06,616.2,614.87,615.82,10823.0
2024-03-19 12:00:00,615.82,615.97,615.35,615.81,13693.0,615.82,615.97,615.35,615.81,13693.0
2024-03-19 12:10:00,615.58,615.82,615.0,615.47,12070.0,615.58,615.82,615.0,615.47,12070.0
2024-03-19 12:20:00,615.76,616.09,615.47,615.61,8761.0,615.76,616.09,615.47,615.61,8761.0
2024-03-19 12:30:00,615.72,618.23,615.72,618.23,20674.0,615.72,618.23,615.72,618.23,20674.0
2024-03-19 12:40:00,618.05,620.17,617.84,620.17,29110.0,618.05,620.17,617.84,620.17,29110.0
2024-03-19 12:50:00,620.03,621.28,619.96,620.3,24285.0,620.03,621.28,619.96,620.3,24285.0
2024-03-19 13:00:00,620.42,620.58,618.73,619.12,21519.0,620.42,620.58,618.73,619.12,21519.0
2024-03-19 13:10:00,618.88,619.56,618.57,619.08,15124.0,618.88,619.56,618.57,619.08,15124.0
2024-03-19 13:20:00,618.76,620.14,618.76,620.0,8457.0,618.76,620.14,618.76,620.0,8457.0
2024-03-19 13:30:00,619.94,621.15,619.89,621.15,14038.0,619.94,621.15,619.89,621.15,14038.0
2024-03-19 13:40:00,621.12,621.16,620.47,620.98,23433.0,621.12,621.16,620.47,620.98,23433.0
2024-03-19 13:50:00,620.79,620.79,618.99,619.59,14179.0,620.79,620.79,618.99,619.59,14179.0
2024-03-19 14:00:00,619.49,619.5,618.56,618.97,16057.0,619.49,619.5,618.56,618.97,16057.0
2024-03-19 14:10:00,619.03,620.5,618.94,620.17,9556.0,619.03,620.5,618.94,620.17,9556.0
2024-03-19 14:20:00,620.41,620.47,619.55,620.09,7513.0,620.41,620.47,619.55,620.09,7513.0
2024-03-19 14:30:00,620.26,620.85,620.15,620.41,7714.0,620.26,620.85,620.15,620.41,7714.0
2024-03-19 14:40:00,620.73,621.11,620.57,620.87,9318.0,620.73,621.11,620.57,620.87,9318.0
2024-03-19 14:50:00,620.73,620.95,620.1,620.14,11363.0,620.73,620.95,620.1,620.14,11363.0
2024-03-19 15:00:00,620.16,620.18,618.9,619.07,12517.0,620.16,620.18,618.9,619.07,12517.0
2024-03-19 15:10:00,619.04,619.75,618.44,619.75,19414.0,619.04,619.75,618.44,619.75,19414.0
2024-03-19 15:20:00,619.8,620.14,618.83,619.45,18114.0,619.8,620.14,618.83,619.45,18114.0
2024-03-19 15:30:00,619.42,620.44,619.35,620.44,14377.0,619.42,620.44,619.35,620.44,14377.0
2024-03-19 15:40:00,620.27,620.85,619.77,620.44,27783.0,620.27,620.85,619.77,620.44,27783.0
2024-03-19 15:50:00,620.3,621.25,619.99,620.74,85166.0,620.3,621.25,619.99,620.74,85166.0
2024-03-20 09:30:00,619.95,624.73,618.34,620.56,70434.0,619.95,624.73,618.34,620.56,70434.0
2024-03-20 09:40:00,620.38,622.39,618.93,619.0,22876.0,620.38,622.39,618.93,619.0,22876.0
2024-03-20 09:50:00,619.33,620.29,618.77,619.47,31939.0,619.33,620.29,618.77,619.47,31939.0
2024-03-20 10:00:00,619.46,620.44,618.89,619.1,9143.0,619.46,620.44,618.89,619.1,9143.0
2024-03-20 10:10:00,619.56,621.01,618.97,620.35,16573.0,619.56,621.01,618.97,620.35,16573.0
2024-03-20 10:20:00,620.45,622.64,620.22,622.02,19361.0,620.45,622.64,620.22,622.02,19361.0
2024-03-20 10:30:00,622.29,622.7,621.43,621.82,14630.0,622.29,622.7,621.43,621.82,14630.0
2024-03-20 10:40:00,621.64,621.71,620.42,620.74,17969.0,621.64,621.71,620.42,620.74,17969.0
2024-03-20 10:50:00,620.76,621.82,620.58,621.66,9569.0,620.76,621.82,620.58,621.66,9569.0
2024-03-20 11:00:00,621.59,623.12,621.58,622.66,17968.0,621.59,623.12,621.58,622.66,17968.0
2024-03-20 11:10:00,622.61,623.02,622.18,622.23,22076.0,622.61,623.02,622.18,622.23,22076.0
2024-03-20 11:20:00,622.4,623.48,621.64,621.64,15837.0,622.4,623.48,621.64,621.64,15837.0
2024-03-20 11:30:00,621.74,621.74,619.47,619.47,25333.0,621.74,621.74,619.47,619.47,25333.0
2024-03-20 11:40:00,619.48,620.37,619.01,620.11,29156.0,619.48,620.37,619.01,620.11,29156.0
2024-03-20 11:50:00,620.21,621.5,619.8,621.33,11022.0,620.21,621.5,619.8,621.33,11022.0
2024-03-20 12:00:00,621.21,621.86,621.01,621.62,7216.0,621.21,621.86,621.01,621.62,7216.0
2024-03-20 12:10:00,621.61,621.69,620.74,621.12,9520.0,621.61,621.69,620.74,621.12,9520.0
2024-03-20 12:20:00,620.96,621.61,620.87,621.06,5246.0,620.96,621.61,620.87,621.06,5246.0
2024-03-20 12:30:00,620.97,622.56,620.41,622.41,30572.0,620.97,622.56,620.41,622.41,30572.0
2024-03-20 12:40:00,622.41,623.91,622.06,623.53,20795.0,622.41,623.91,622.06,623.53,20795.0
2024-03-20 12:50:00,623.71,623.74,621.81,622.58,20558.0,623.71,623.74,621.81,622.58,20558.0
2024-03-20 13:00:00,622.37,622.45,621.31,621.48,13202.0,622.37,622.45,621.31,621.48,13202.0
2024-03-20 13:10:00,621.5,622.45,620.86,621.75,13694.0,621.5,622.45,620.86,621.75,13694.0
2024-03-20 13:20:00,622.0,622.43,621.73,621.74,10820.0,622.0,622.43,621.73,621.74,10820.0
2024-03-20 13:30:00,622.08,622.31,621.68,621.98,8589.0,622.08,622.31,621.68,621.98,8589.0
2024-03-20 13:40:00,621.96,622.09,621.5,622.0,11541.0,621.96,622.09,621.5,622.0,11541.0
2024-03-20 13:50:00,622.2,622.34,621.44,621.44,5676.0,622.2,622.34,621.44,621.44,5676.0
2024-03-20 14:00:00,621.77,626.33,621.77,623.59,59989.0,621.77,626.33,621.77,623.59,59989.0
2024-03-20 14:10:00,623.81,624.93,623.45,624.2,14001.0,623.81,624.93,623.45,624.2,14001.0
2024-03-20 14:20:00,623.95,624.7,622.93,623.66,31156.0,623.95,624.7,622.93,623.66,31156.0
2024-03-20 14:30:00,623.98,625.0,621.76,623.35,44495.0,623.98,625.0,621.76,623.35,44495.0
2024-03-20 14:40:00,623.27,627.25,622.95,627.15,53608.0,623.27,627.25,622.95,627.15,53608.0
2024-03-20 14:50:00,626.93,627.51,624.22,624.45,65687.0,626.93,627.51,624.22,624.45,65687.0
2024-03-20 15:00:00,624.36,626.5,624.36,625.36,46568.0,624.36,626.5,624.36,625.36,46568.0
2024-03-20 15:10:00,625.36,626.89,624.29,626.35,50569.0,625.36,626.89,624.29,626.35,50569.0
2024-03-20 15:20:00,626.2,629.04,626.02,628.98,27995.0,626.2,629.04,626.02,628.98,27995.0
2024-03-20 15:30:00,629.1,629.51,627.91,628.27,40455.0,629.1,629.51,627.91,628.27,40455.0
2024-03-20 15:40:00,628.4,628.5,626.8,627.77,39014.0,628.4,628.5,626.8,627.77,39014.0
2024-03-20 15:50:00,627.39,628.13,626.71,627.76,112275.0,627.39,628.13,626.71,627.76,112275.0
2024-03-21 09:30:00,631.25,634.37,628.78,628.93,103844.0,631.25,634.37,628.78,628.93,103844.0
2024-03-21 09:40:00,628.74,631.36,627.81,628.82,36862.0,628.74,631.36,627.81,628.82,36862.0
2024-03-21 09:50:00,628.75,630.3,628.07,629.51,26835.0,628.75,630.3,628.07,629.51,26835.0
2024-03-21 10:00:00,629.14,629.15,626.46,628.83,48225.0,629.14,629.15,626.46,628.83,48225.0
2024-03-21 10:10:00,628.69,629.06,626.86,628.05,28588.0,628.69,629.06,626.86,628.05,28588.0
2024-03-21 10:20:00,628.02,629.84,628.02,629.31,35698.0,628.02,629.84,628.02,629.31,35698.0
2024-03-21 10:30:00,629.27,629.35,627.48,629.03,26984.0,629.27,629.35,627.48,629.03,26984.0
2024-03-21 10:40:00,628.99,629.84,628.72,629.65,11546.0,628.99,629.84,628.72,629.65,11546.0
2024-03-21 10:50:00,629.95,630.63,628.83,628.93,33423.0,629.95,630.63,628.83,628.93,33423.0
2024-03-21 11:00:00,629.17,630.12,626.52,626.93,35370.0,629.17,630.12,626.52,626.93,35370.0
2024-03-21 11:10:00,626.75,627.63,626.45,626.64,20788.0,626.75,627.63,626.45,626.64,20788.0
2024-03-21 11:20:00,626.64,628.5,626.57,628.17,13269.0,626.64,628.5,626.57,628.17,13269.0
2024-03-21 11:30:00,628.22,629.57,628.22,629.57,11626.0,628.22,629.57,628.22,629.57,11626.0
2024-03-21 11:40:00,629.59,629.65,628.68,628.89,13861.0,629.59,629.65,628.68,628.89,13861.0
2024-03-21 11:50:00,628.88,629.27,627.84,627.9,32714.0,628.88,629.27,627.84,627.9,32714.0
2024-03-21 12:00:00,628.0,628.29,627.08,628.0,25344.0,628.0,628.29,627.08,628.0,25344.0
2024-03-21 12:10:00,628.14,628.5,627.79,628.23,27998.0,628.14,628.5,627.79,628.23,27998.0
2024-03-21 12:20:00,628.26,628.4,627.72,628.05,18226.0,628.26,628.4,627.72,628.05,18226.0
2024-03-21 12:30:00,628.01,628.14,627.15,627.45,12964.0,628.01,628.14,627.15,627.45,12964.0
2024-03-21 12:40:00,627.6,628.14,627.14,627.66,10073.0,627.6,628.14,627.14,627.66,10073.0
2024-03-21 12:50:00,628.09,628.25,627.26,627.29,12284.0,628.09,628.25,627.26,627.29,12284.0
2024-03-21 13:00:00,627.22,628.05,626.99,628.0,8134.0,627.22,628.05,626.99,628.0,8134.0
2024-03-21 13:10:00,628.0,628.09,627.31,627.6,15452.0,628.0,628.09,627.31,627.6,15452.0
2024-03-21 13:20:00,627.57,628.13,627.39,627.95,8867.0,627.57,628.13,627.39,627.95,8867.0
2024-03-21 13:30:00,627.96,628.03,627.0,627.89,12638.0,627.96,628.03,627.0,627.89,12638.0
2024-03-21 13:40:00,627.63,628.12,627.42,627.55,11865.0,627.63,628.12,627.42,627.55,11865.0
2024-03-21 13:50:00,627.53,627.82,626.92,627.58,17308.0,627.53,627.82,626.92,627.58,17308.0
2024-03-21 14:00:00,627.32,627.89,626.5,626.77,29348.0,627.32,627.89,626.5,626.77,29348.0
2024-03-21 14:10:00,626.88,627.36,626.55,627.05,17603.0,626.88,627.36,626.55,627.05,17603.0
2024-03-21 14:20:00,627.02,627.41,626.88,627.19,17305.0,627.02,627.41,626.88,627.19,17305.0
2024-03-21 14:30:00,627.34,627.34,625.51,626.02,16027.0,627.34,627.34,625.51,626.02,16027.0
2024-03-21 14:40:00,626.13,627.11,625.79,626.81,17455.0,626.13,627.11,625.79,626.81,17455.0
2024-03-21 14:50:00,626.81,627.0,626.01,626.11,19900.0,626.81,627.0,626.01,626.11,19900.0
2024-03-21 15:00:00,626.21,626.41,625.69,625.69,26163.0,626.21,626.41,625.69,625.69,26163.0
2024-03-21 15:10:00,625.7,625.98,625.11,625.2,21173.0,625.7,625.98,625.11,625.2,21173.0
2024-03-21 15:20:00,625.14,625.3,623.73,624.12,28224.0,625.14,625.3,623.73,624.12,28224.0
2024-03-21 15:30:00,624.1,624.57,623.67,623.96,43715.0,624.1,624.57,623.67,623.96,43715.0
2024-03-21 15:40:00,623.96,624.08,622.84,623.09,78022.0,623.96,624.08,622.84,623.09,78022.0
2024-03-21 15:50:00,623.23,623.75,622.33,622.52,175033.0,623.23,623.75,622.33,622.52,175033.0
2024-03-22 09:30:00,624.16,624.94,621.0,624.19,48771.0,624.16,624.94,621.0,624.19,48771.0
2024-03-22 09:40:00,624.42,624.75,623.89,624.14,46498.0,624.42,624.75,623.89,624.14,46498.0
2024-03-22 09:50:00,624.4,627.02,624.4,627.02,52424.0,624.4,627.02,624.4,627.02,52424.0
2024-03-22 10:00:00,627.19,629.05,626.81,628.48,60832.0,627.19,629.05,626.81,628.48,60832.0
2024-03-22 10:10:00,628.38,629.04,625.58,626.06,33121.0,628.38,629.04,625.58,626.06,33121.0
2024-03-22 10:20:00,626.39,626.39,624.5,625.02,31856.0,626.39,626.39,624.5,625.02,31856.0
2024-03-22 10:30:00,625.14,625.48,624.69,624.86,13762.0,625.14,625.48,624.69,624.86,13762.0
2024-03-22 10:40:00,625.0,625.32,624.33,625.0,20815.0,625.0,625.32,624.33,625.0,20815.0
2024-03-22 10:50:00,625.0,626.68,625.0,626.57,24973.0,625.0,626.68,625.0,626.57,24973.0
2024-03-22 11:00:00,626.76,627.23,626.32,626.63,14037.0,626.76,627.23,626.32,626.63,14037.0
2024-03-22 11:10:00,626.47,626.97,626.22,626.38,12672.0,626.47,626.97,626.22,626.38,12672.0
2024-03-22 11:20:00,626.58,627.68,626.4,627.54,9697.0,626.58,627.68,626.4,627.54,9697.0
2024-03-22 11:30:00,627.59,628.1,626.96,626.96,15768.0,627.59,628.1,626.96,626.96,15768.0
2024-03-22 11:40:00,626.77,627.24,626.14,627.22,11679.0,626.77,627.24,626.14,627.22,11679.0
2024-03-22 11:50:00,627.23,628.52,627.22,628.25,12762.0,627.23,628.52,627.22,628.25,12762.0
2024-03-22 12:00:00,628.18,628.8,626.99,626.99,17622.0,628.18,628.8,626.99,626.99,17622.0
2024-03-22 12:10:00,626.76,628.15,626.0,627.09,25101.0,626.76,628.15,626.0,627.09,25101.0
2024-03-22 12:20:00,627.2,627.87,626.3,626.36,13440.0,627.2,627.87,626.3,626.36,13440.0
2024-03-22 12:30:00,626.26,626.26,623.77,624.15,22618.0,626.26,626.26,623.77,624.15,22618.0
2024-03-22 12:40:00,624.21,625.5,623.75,625.32,19591.0,624.21,625.5,623.75,625.32,19591.0
2024-03-22 12:50:00,625.49,625.96,625.0,625.57,13442.0,625.49,625.96,625.0,625.57,13442.0
2024-03-22 13:00:00,625.39,626.46,625.35,625.66,12854.0,625.39,626.46,625.35,625.66,12854.0
2024-03-22 13:10:00,625.65,625.82,624.96,625.07,13279.0,625.65,625.82,624.96,625.07,13279.0
2024-03-22 13:20:00,625.01,625.32,624.0,624.3,16124.0,625.01,625.32,624.0,624.3,16124.0
2024-03-22 13:30:00,624.27,624.77,624.03,624.3,9025.0,624.27,624.77,624.03,624.3,9025.0
2024-03-22 13:40:00,624.5,625.84,624.21,625.49,25749.0,624.5,625.84,624.21,625.49,25749.0
2024-03-22 13:50:00,625.75,626.3,625.62,625.92,22572.0,625.75,626.3,625.62,625.92,22572.0
2024-03-22 14:00:00,625.73,625.75,625.0,625.41,12113.0,625.73,625.75,625.0,625.41,12113.0
2024-03-22 14:10:00,625.47,625.47,624.85,625.17,10346.0,625.47,625.47,624.85,625.17,10346.0
2024-03-22 14:20:00,625.04,626.44,624.85,625.88,23691.0,625.04,626.44,624.85,625.88,23691.0
2024-03-22 14:30:00,625.89,626.06,625.13,626.06,10740.0,625.89,626.06,625.13,626.06,10740.0
2024-03-22 14:40:00,625.76,626.5,625.59,626.11,29478.0,625.76,626.5,625.59,626.11,29478.0
2024-03-22 14:50:00,626.3,627.02,626.13,627.01,13805.0,626.3,627.02,626.13,627.01,13805.0
2024-03-22 15:00:00,626.9,626.92,625.63,626.46,20545.0,626.9,626.92,625.63,626.46,20545.0
2024-03-22 15:10:00,626.47,626.97,625.67,626.92,23867.0,626.47,626.97,625.67,626.92,23867.0
2024-03-22 15:20:00,626.94,627.58,626.66,627.09,18081.0,626.94,627.58,626.66,627.09,18081.0
2024-03-22 15:30:00,627.27,627.56,626.51,627.42,12898.0,627.27,627.56,626.51,627.42,12898.0
2024-03-22 15:40:00,627.5,627.81,626.74,627.77,41941.0,627.5,627.81,626.74,627.77,41941.0
2024-03-22 15:50:00,627.84,628.89,627.59,627.64,100497.0,627.84,628.89,627.59,627.64,100497.0
2024-03-25 09:30:00,627.9,628.0,624.69,624.84,67752.0,627.9,628.0,624.69,624.84,67752.0
2024-03-25 09:40:00,624.94,625.91,623.16,625.7,32968.0,624.94,625.91,623.16,625.7,32968.0
2024-03-25 09:50:00,625.62,626.94,625.45,626.73,23869.0,625.62,626.94,625.45,626.73,23869.0
2024-03-25 10:00:00,626.42,628.0,626.23,627.73,22577.0,626.42,628.0,626.23,627.73,22577.0
2024-03-25 10:10:00,627.98,628.91,627.6,628.91,18863.0,627.98,628.91,627.6,628.91,18863.0
2024-03-25 10:20:00,628.7,630.46,628.58,629.72,34894.0,628.7,630.46,628.58,629.72,34894.0
2024-03-25 10:30:00,629.73,630.29,629.2,629.91,20043.0,629.73,630.29,629.2,629.91,20043.0
2024-03-25 10:40:00,629.58,629.69,626.65,627.3,19347.0,629.58,629.69,626.65,627.3,19347.0
2024-03-25 10:50:00,627.44,628.28,626.81,628.21,11162.0,627.44,628.28,626.81,628.21,11162.0
2024-03-25 11:00:00,628.17,628.73,627.93,627.97,9894.0,628.17,628.73,627.93,627.97,9894.0
2024-03-25 11:10:00,628.09,629.01,627.85,628.31,13982.0,628.09,629.01,627.85,628.31,13982.0
2024-03-25 11:20:00,628.31,628.59,627.42,628.41,10224.0,628.31,628.59,627.42,628.41,10224.0
2024-03-25 11:30:00,628.43,628.43,627.03,627.12,19427.0,628.43,628.43,627.03,627.12,19427.0
2024-03-25 11:40:00,627.12,627.23,626.52,626.94,10815.0,627.12,627.23,626.52,626.94,10815.0
2024-03-25 11:50:00,626.87,627.77,626.62,627.69,14455.0,626.87,627.77,626.62,627.69,14455.0
2024-03-25 12:00:00,627.47,627.58,626.86,627.24,11015.0,627.47,627.58,626.86,627.24,11015.0
2024-03-25 12:10:00,627.01,628.13,626.89,627.91,11302.0,627.01,628.13,626.89,627.91,11302.0
2024-03-25 12:20:00,627.82,628.52,627.56,627.95,10058.0,627.82,628.52,627.56,627.95,10058.0
2024-03-25 12:30:00,627.9,628.76,627.79,628.1,13758.0,627.9,628.76,627.79,628.1,13758.0
2024-03-25 12:40:00,628.16,628.43,628.04,628.25,14586.0,628.16,628.43,628.04,628.25,14586.0
2024-03-25 12:50:00,628.26,629.15,628.13,628.68,15245.0,628.26,629.15,628.13,628.68,15245.0
2024-03-25 13:00:00,628.48,628.88,627.88,627.93,9423.0,628.48,628.88,627.88,627.93,9423.0
2024-03-25 13:10:00,627.8,628.84,627.67,628.84,15360.0,627.8,628.84,627.67,628.84,15360.0
2024-03-25 13:20:00,628.61,629.36,628.59,629.04,6619.0,628.61,629.36,628.59,629.04,6619.0
2024-03-25 13:30:00,629.06,629.83,629.04,629.53,14561.0,629.06,629.83,629.04,629.53,14561.0
2024-03-25 13:40:00,629.44,630.1,629.24,629.24,12667.0,629.44,630.1,629.24,629.24,12667.0
2024-03-25 13:50:00,629.18,629.36,628.8,629.16,8143.0,629.18,629.36,628.8,629.16,8143.0
2024-03-25 14:00:00,629.16,629.17,628.58,628.76,9869.0,629.16,629.17,628.58,628.76,9869.0
2024-03-25 14:10:00,628.84,628.85,628.2,628.48,15240.0,628.84,628.85,628.2,628.48,15240.0
2024-03-25 14:20:00,628.46,628.46,628.08,628.14,8699.0,628.46,628.46,628.08,628.14,8699.0
2024-03-25 14:30:00,628.11,628.96,628.11,628.72,13307.0,628.11,628.96,628.11,628.72,13307.0
2024-03-25 14:40:00,628.86,629.38,628.73,629.08,8362.0,628.86,629.38,628.73,629.08,8362.0
2024-03-25 14:50:00,628.92,630.4,628.49,628.98,26073.0,628.92,630.4,628.49,628.98,26073.0
2024-03-25 15:00:00,629.06,629.4,628.93,629.05,8883.0,629.06,629.4,628.93,629.05,8883.0
2024-03-25 15:10:00,629.19,629.83,628.71,629.61,13687.0,629.19,629.83,628.71,629.61,13687.0
2024-03-25 15:20:00,629.73,629.89,628.91,629.2,13792.0,629.73,629.89,628.91,629.2,13792.0
2024-03-25 15:30:00,629.16,629.2,628.48,628.71,17622.0,629.16,629.2,628.48,628.71,17622.0
2024-03-25 15:40:00,628.55,628.98,628.01,628.01,23249.0,628.55,628.98,628.01,628.01,23249.0
2024-03-25 15:50:00,628.0,628.29,627.0,628.06,71381.0,628.0,628.29,627.0,628.06,71381.0
2024-03-26 09:30:00,625.2,626.52,619.18,621.14,152288.0,625.2,626.52,619.18,621.14,152288.0
2024-03-26 09:40:00,621.13,622.95,619.31,622.5,93894.0,621.13,622.95,619.31,622.5,93894.0
2024-03-26 09:50:00,622.59,625.74,621.06,625.56,46221.0,622.59,625.74,621.06,625.56,46221.0
2024-03-26 10:00:00,625.6,628.0,625.31,627.45,40554.0,625.6,628.0,625.31,627.45,40554.0
2024-03-26 10:10:00,627.12,628.59,626.05,628.59,19413.0,627.12,628.59,626.05,628.59,19413.0
2024-03-26 10:20:00,628.45,628.64,625.75,626.27,20851.0,628.45,628.64,625.75,626.27,20851.0
2024-03-26 10:30:00,626.27,628.08,625.35,627.29,18452.0,626.27,628.08,625.35,627.29,18452.0
2024-03-26 10:40:00,627.26,627.7,626.13,626.81,25556.0,627.26,627.7,626.13,626.81,25556.0
2024-03-26 10:50:00,626.83,628.85,626.68,628.47,15572.0,626.83,628.85,626.68,628.47,15572.0
2024-03-26 11:00:00,628.42,629.01,627.84,628.45,25016.0,628.42,629.01,627.84,628.45,25016.0
2024-03-26 11:10:00,628.3,630.31,627.85,629.46,28770.0,628.3,630.31,627.85,629.46,28770.0
2024-03-26 11:20:00,629.73,630.99,629.64,630.13,31589.0,629.73,630.99,629.64,630.13,31589.0
2024-03-26 11:30:00,630.24,631.04,629.72,630.41,15247.0,630.24,631.04,629.72,630.41,15247.0
2024-03-26 11:40:00,630.38,630.58,629.36,629.38,14530.0,630.38,630.58,629.36,629.38,14530.0
2024-03-26 11:50:00,629.47,631.65,629.47,631.5,26583.0,629.47,631.65,629.47,631.5,26583.0
2024-03-26 12:00:00,631.77,632.1,630.69,631.28,17456.0,631.77,632.1,630.69,631.28,17456.0
2024-03-26 12:10:00,631.52,631.78,631.06,631.19,12209.0,631.52,631.78,631.06,631.19,12209.0
2024-03-26 12:20:00,631.17,631.17,628.45,629.26,27350.0,631.17,631.17,628.45,629.26,27350.0
2024-03-26 12:30:00,629.22,630.95,629.22,630.09,15292.0,629.22,630.95,629.22,630.09,15292.0
2024-03-26 12:40:00,630.31,630.67,629.51,630.6,11623.0,630.31,630.67,629.51,630.6,11623.0
2024-03-26 12:50:00,630.5,630.83,629.58,630.25,21467.0,630.5,630.83,629.58,630.25,21467.0
2024-03-26 13:00:00,630.09,631.02,629.76,631.02,12631.0,630.09,631.02,629.76,631.02,12631.0
2024-03-26 13:10:00,630.84,631.52,630.78,631.21,10390.0,630.84,631.52,630.78,631.21,10390.0
2024-03-26 13:20:00,631.05,631.67,630.85,631.67,7510.0,631.05,631.67,630.85,631.67,7510.0
2024-03-26 13:30:00,631.68,631.94,631.23,631.56,16032.0,631.68,631.94,631.23,631.56,16032.0
2024-03-26 13:40:00,631.66,631.84,631.17,631.74,34065.0,631.66,631.84,631.17,631.74,34065.0
2024-03-26 13:50:00,631.73,633.18,631.54,632.34,29062.0,631.73,633.18,631.54,632.34,29062.0
2024-03-26 14:00:00,632.45,633.44,632.36,633.17,23572.0,632.45,633.44,632.36,633.17,23572.0
2024-03-26 14:10:00,633.17,633.64,632.33,632.8,13257.0,633.17,633.64,632.33,632.8,13257.0
2024-03-26 14:20:00,632.86,633.95,632.7,633.43,19974.0,632.86,633.95,632.7,633.43,19974.0
2024-03-26 14:30:00,633.54,634.39,633.54,633.8,20204.0,633.54,634.39,633.54,633.8,20204.0
2024-03-26 14:40:00,633.66,633.79,632.74,633.1,18803.0,633.66,633.79,632.74,633.1,18803.0
2024-03-26 14:50:00,633.28,633.68,633.21,633.21,10266.0,633.28,633.68,633.21,633.21,10266.0
2024-03-26 15:00:00,633.3,633.49,632.57,633.41,25886.0,633.3,633.49,632.57,633.41,25886.0
2024-03-26 15:10:00,633.31,633.49,632.25,632.58,18855.0,633.31,633.49,632.25,632.58,18855.0
2024-03-26 15:20:00,632.42,632.9,631.2,631.47,20004.0,632.42,632.9,631.2,631.47,20004.0
2024-03-26 15:30:00,631.74,631.75,629.58,631.13,61933.0,631.74,631.75,629.58,631.13,61933.0
2024-03-26 15:40:00,631.2,631.65,629.57,630.12,37482.0,631.2,631.65,629.57,630.12,37482.0
2024-03-26 15:50:00,629.91,630.72,629.0,629.36,133474.0,629.91,630.72,629.0,629.36,133474.0
2024-03-27 09:30:00,629.37,631.35,625.79,625.86,63158.0,629.37,631.35,625.79,625.86,63158.0
2024-03-27 09:40:00,625.74,626.04,622.21,623.51,58298.0,625.74,626.04,622.21,623.51,58298.0
2024-03-27 09:50:00,623.5,623.84,620.75,621.31,58867.0,623.5,623.84,620.75,621.31,58867.0
2024-03-27 10:00:00,621.49,621.57,618.06,618.87,59980.0,621.49,621.57,618.06,618.87,59980.0
2024-03-27 10:10:00,619.24,619.93,617.01,619.47,39787.0,619.24,619.93,617.01,619.47,39787.0
2024-03-27 10:20:00,619.47,621.47,619.13,621.33,34731.0,619.47,621.47,619.13,621.33,34731.0
2024-03-27 10:30:00,621.12,622.3,620.63,622.3,28344.0,621.12,622.3,620.63,622.3,28344.0
2024-03-27 10:40:00,621.98,622.3,620.34,620.34,34035.0,621.98,622.3,620.34,620.34,34035.0
2024-03-27 10:50:00,620.49,621.1,620.49,620.5,6116.0,620.49,621.1,620.49,620.5,6116.0
2024-03-27 11:00:00,620.48,620.94,620.3,620.87,15401.0,620.48,620.94,620.3,620.87,15401.0
2024-03-27 11:10:00,620.71,620.71,619.03,619.31,23397.0,620.71,620.71,619.03,619.31,23397.0
2024-03-27 11:20:00,619.18,619.18,618.21,618.73,17335.0,619.18,619.18,618.21,618.73,17335.0
2024-03-27 11:30:00,618.51,618.92,617.43,618.38,24087.0,618.51,618.92,617.43,618.38,24087.0
2024-03-27 11:40:00,618.3,619.43,617.73,617.73,14537.0,618.3,619.43,617.73,617.73,14537.0
2024-03-27 11:50:00,617.73,617.97,615.33,615.37,20960.0,617.73,617.97,615.33,615.37,20960.0
2024-03-27 12:00:00,615.42,616.68,614.97,615.57,19628.0,615.42,616.68,614.97,615.57,19628.0
2024-03-27 12:10:00,615.8,617.05,615.75,616.47,15261.0,615.8,617.05,615.75,616.47,15261.0
2024-03-27 12:20:00,616.5,618.09,616.5,618.09,20193.0,616.5,618.09,616.5,618.09,20193.0
2024-03-27 12:30:00,618.18,618.88,616.65,616.96,16673.0,618.18,618.88,616.65,616.96,16673.0
2024-03-27 12:40:00,616.91,617.2,616.41,617.0,14405.0,616.91,617.2,616.41,617.0,14405.0
2024-03-27 12:50:00,616.82,617.0,616.07,616.73,14111.0,616.82,617.0,616.07,616.73,14111.0
2024-03-27 13:00:00,616.33,616.77,615.81,615.93,19935.0,616.33,616.77,615.81,615.93,19935.0
2024-03-27 13:10:00,615.82,616.64,614.82,616.59,22328.0,615.82,616.64,614.82,616.59,22328.0
2024-03-27 13:20:00,616.57,616.64,615.78,615.79,8212.0,616.57,616.64,615.78,615.79,8212.0
2024-03-27 13:30:00,615.87,615.87,614.47,615.39,18361.0,615.87,615.87,614.47,615.39,18361.0
2024-03-27 13:40:00,615.55,615.68,613.27,613.29,37457.0,615.55,615.68,613.27,613.29,37457.0
2024-03-27 13:50:00,613.4,614.15,613.33,613.43,16244.0,613.4,614.15,613.33,613.43,16244.0
2024-03-27 14:00:00,613.33,613.54,612.34,613.14,35558.0,613.33,613.54,612.34,613.14,35558.0
2024-03-27 14:10:00,613.0,614.26,612.5,614.0,22794.0,613.0,614.26,612.5,614.0,22794.0
2024-03-27 14:20:00,614.06,614.39,613.0,613.38,19791.0,614.06,614.39,613.0,613.38,19791.0
2024-03-27 14:30:00,613.38,614.04,613.02,613.35,7519.0,613.38,614.04,613.02,613.35,7519.0
2024-03-27 14:40:00,613.23,613.57,613.0,613.01,19649.0,613.23,613.57,613.0,613.01,19649.0
2024-03-27 14:50:00,613.0,613.05,611.58,611.88,26455.0,613.0,613.05,611.58,611.88,26455.0
2024-03-27 15:00:00,611.88,613.07,611.75,612.78,23585.0,611.88,613.07,611.75,612.78,23585.0
2024-03-27 15:10:00,612.76,612.76,610.73,611.29,39756.0,612.76,612.76,610.73,611.29,39756.0
2024-03-27 15:20:00,611.15,612.36,610.87,611.91,20777.0,611.15,612.36,610.87,611.91,20777.0
2024-03-27 15:30:00,611.95,613.5,611.67,613.29,33099.0,611.95,613.5,611.67,613.29,33099.0
2024-03-27 15:40:00,613.2,614.0,612.65,613.01,33473.0,613.2,614.0,612.65,613.01,33473.0
2024-03-27 15:50:00,612.72,613.94,611.87,613.94,149715.0,612.72,613.94,611.87,613.94,149715.0
2024-03-28 09:30:00,614.99,615.0,601.59,603.0,275514.0,614.99,615.0,601.59,603.0,275514.0
2024-03-28 09:40:00,602.61,608.25,602.35,607.6,145713.0,602.61,608.25,602.35,607.6,145713.0
2024-03-28 09:50:00,607.68,607.97,606.12,606.12,94536.0,607.68,607.97,606.12,606.12,94536.0
2024-03-28 10:00:00,606.47,607.31,603.52,603.77,85750.0,606.47,607.31,603.52,603.77,85750.0
2024-03-28 10:10:00,603.84,604.91,602.02,604.58,97912.0,603.84,604.91,602.02,604.58,97912.0
2024-03-28 10:20:00,604.72,604.77,602.68,603.16,44942.0,604.72,604.77,602.68,603.16,44942.0
2024-03-28 10:30:00,603.32,605.09,602.5,603.98,39920.0,603.32,605.09,602.5,603.98,39920.0
2024-03-28 10:40:00,603.77,606.25,603.18,605.63,56869.0,603.77,606.25,603.18,605.63,56869.0
2024-03-28 10:50:00,605.75,607.45,605.44,607.35,36541.0,605.75,607.45,605.44,607.35,36541.0
2024-03-28 11:00:00,607.38,607.94,606.59,607.41,65805.0,607.38,607.94,606.59,607.41,65805.0
2024-03-28 11:10:00,607.23,607.88,605.98,607.88,22870.0,607.23,607.88,605.98,607.88,22870.0
2024-03-28 11:20:00,608.0,608.91,606.87,607.0,41470.0,608.0,608.91,606.87,607.0,41470.0
2024-03-28 11:30:00,607.3,607.58,605.38,605.53,28729.0,607.3,607.58,605.38,605.53,28729.0
2024-03-28 11:40:00,605.7,605.92,604.46,605.21,25656.0,605.7,605.92,604.46,605.21,25656.0
2024-03-28 11:50:00,605.36,607.07,604.74,606.9,23205.0,605.36,607.07,604.74,606.9,23205.0
2024-03-28 12:00:00,606.71,607.05,603.33,603.59,21945.0,606.71,607.05,603.33,603.59,21945.0
2024-03-28 12:10:00,603.76,605.11,603.26,604.61,35357.0,603.76,605.11,603.26,604.61,35357.0
2024-03-28 12:20:00,604.97,605.21,603.69,603.98,26146.0,604.97,605.21,603.69,603.98,26146.0
2024-03-28 12:30:00,604.13,605.72,603.75,604.45,19736.0,604.13,605.72,603.75,604.45,19736.0
2024-03-28 12:40:00,604.25,605.18,604.25,604.89,11211.0,604.25,605.18,604.25,604.89,11211.0
2024-03-28 12:50:00,604.89,605.76,604.35,605.75,14681.0,604.89,605.76,604.35,605.75,14681.0
2024-03-28 13:00:00,605.64,606.26,604.86,606.25,17475.0,605.64,606.26,604.86,606.25,17475.0
2024-03-28 13:10:00,606.26,606.3,605.46,605.81,13148.0,606.26,606.3,605.46,605.81,13148.0
2024-03-28 13:20:00,605.7,605.7,604.54,605.36,11225.0,605.7,605.7,604.54,605.36,11225.0
2024-03-28 13:30:00,605.35,606.88,605.33,606.09,16496.0,605.35,606.88,605.33,606.09,16496.0
2024-03-28 13:40:00,606.05,606.12,605.2,605.91,20963.0,606.05,606.12,605.2,605.91,20963.0
2024-03-28 13:50:00,605.85,606.0,604.51,604.83,27633.0,605.85,606.0,604.51,604.83,27633.0
2024-03-28 14:00:00,605.08,605.66,604.17,605.44,9994.0,605.08,605.66,604.17,605.44,9994.0
2024-03-28 14:10:00,605.55,605.75,605.13,605.13,11305.0,605.55,605.75,605.13,605.13,11305.0
2024-03-28 14:20:00,605.11,606.14,605.11,605.9,12218.0,605.11,606.14,605.11,605.9,12218.0
2024-03-28 14:30:00,605.93,606.02,605.46,605.5,20844.0,605.93,606.02,605.46,605.5,20844.0
2024-03-28 14:40:00,605.51,606.13,605.11,605.76,24116.0,605.51,606.13,605.11,605.76,24116.0
2024-03-28 14:50:00,605.86,606.91,605.72,606.32,53010.0,605.86,606.91,605.72,606.32,53010.0
2024-03-28 15:00:00,606.32,608.3,606.25,607.13,22743.0,606.32,608.3,606.25,607.13,22743.0
2024-03-28 15:10:00,607.13,608.43,606.92,608.3,22965.0,607.13,608.43,606.92,608.3,22965.0
2024-03-28 15:20:00,608.39,608.39,606.82,606.82,27112.0,608.39,608.39,606.82,606.82,27112.0
2024-03-28 15:30:00,607.0,607.37,606.37,606.88,27722.0,607.0,607.37,606.37,606.88,27722.0
2024-03-28 15:40:00,606.82,607.04,606.15,606.26,42380.0,606.82,607.04,606.15,606.26,42380.0
2024-03-28 15:50:00,606.4,608.3,606.13,607.39,201961.0,606.4,608.3,606.13,607.39,201961.0
2024-04-01 09:30:00,608.0,610.5,605.57,610.14,91569.0,608.0,610.5,605.57,610.14,91569.0
2024-04-01 09:40:00,610.14,610.77,608.35,609.39,38696.0,610.14,610.77,608.35,609.39,38696.0
2024-04-01 09:50:00,609.28,613.27,609.27,610.89,51226.0,609.28,613.27,609.27,610.89,51226.0
2024-04-01 10:00:00,610.7,611.17,608.65,609.88,24653.0,610.7,611.17,608.65,609.88,24653.0
2024-04-01 10:10:00,609.99,611.66,609.49,609.65,32885.0,609.99,611.66,609.49,609.65,32885.0
2024-04-01 10:20:00,609.37,611.94,608.96,611.84,14453.0,609.37,611.94,608.96,611.84,14453.0
2024-04-01 10:30:00,611.81,611.98,608.16,608.33,22781.0,611.81,611.98,608.16,608.33,22781.0
2024-04-01 10:40:00,608.35,608.96,607.26,608.33,24724.0,608.35,608.96,607.26,608.33,24724.0
2024-04-01 10:50:00,608.31,608.61,607.35,608.42,23871.0,608.31,608.61,607.35,608.42,23871.0
2024-04-01 11:00:00,608.14,608.65,607.73,607.94,24014.0,608.14,608.65,607.73,607.94,24014.0
2024-04-01 11:10:00,607.7,607.81,606.29,607.45,13189.0,607.7,607.81,606.29,607.45,13189.0
2024-04-01 11:20:00,607.5,609.0,606.77,608.84,24845.0,607.5,609.0,606.77,608.84,24845.0
2024-04-01 11:30:00,608.66,609.3,608.42,608.42,14568.0,608.66,609.3,608.42,608.42,14568.0
2024-04-01 11:40:00,608.56,609.4,608.08,609.28,14578.0,608.56,609.4,608.08,609.28,14578.0
2024-04-01 11:50:00,609.25,609.25,607.5,607.97,12702.0,609.25,609.25,607.5,607.97,12702.0
2024-04-01 12:00:00,607.79,610.41,607.1,610.3,26627.0,607.79,610.41,607.1,610.3,26627.0
2024-04-01 12:10:00,610.38,610.87,610.07,610.83,13579.0,610.38,610.87,610.07,610.83,13579.0
2024-04-01 12:20:00,610.97,611.09,610.35,610.75,13088.0,610.97,611.09,610.35,610.75,13088.0
2024-04-01 12:30:00,610.88,611.11,610.43,610.76,22748.0,610.88,611.11,610.43,610.76,22748.0
2024-04-01 12:40:00,611.0,611.24,610.53,610.53,8922.0,611.0,611.24,610.53,610.53,8922.0
2024-04-01 12:50:00,610.41,610.65,609.5,609.65,8610.0,610.41,610.65,609.5,609.65,8610.0
2024-04-01 13:00:00,609.74,610.44,609.34,609.34,9724.0,609.74,610.44,609.34,609.34,9724.0
2024-04-01 13:10:00,609.49,610.06,608.87,608.91,7719.0,609.49,610.06,608.87,608.91,7719.0
2024-04-01 13:20:00,609.04,609.58,608.68,609.56,9152.0,609.04,609.58,608.68,609.56,9152.0
2024-04-01 13:30:00,609.63,610.01,609.26,609.3,10057.0,609.63,610.01,609.26,609.3,10057.0
2024-04-01 13:40:00,609.05,609.69,608.86,609.67,9735.0,609.05,609.69,608.86,609.67,9735.0
2024-04-01 13:50:00,609.71,610.36,609.07,610.23,9278.0,609.71,610.36,609.07,610.23,9278.0
2024-04-01 14:00:00,610.2,611.47,610.18,611.33,10537.0,610.2,611.47,610.18,611.33,10537.0
2024-04-01 14:10:00,611.2,612.0,611.2,611.94,10568.0,611.2,612.0,611.2,611.94,10568.0
2024-04-01 14:20:00,611.94,612.75,611.93,612.27,17146.0,611.94,612.75,611.93,612.27,17146.0
2024-04-01 14:30:00,612.2,612.42,611.68,611.86,8643.0,612.2,612.42,611.68,611.86,8643.0
2024-04-01 14:40:00,611.96,612.51,611.39,612.49,7537.0,611.96,612.51,611.39,612.49,7537.0
2024-04-01 14:50:00,612.36,612.56,611.56,611.94,10360.0,612.36,612.56,611.56,611.94,10360.0
2024-04-01 15:00:00,611.96,612.58,611.53,611.54,14328.0,611.96,612.58,611.53,611.54,14328.0
2024-04-01 15:10:00,611.73,612.85,611.2,612.33,24415.0,611.73,612.85,611.2,612.33,24415.0
2024-04-01 15:20:00,612.66,613.52,612.51,613.14,23306.0,612.66,613.52,612.51,613.14,23306.0
2024-04-01 15:30:00,613.14,613.56,611.91,611.95,16576.0,613.14,613.56,611.91,611.95,16576.0
2024-04-01 15:40:00,612.03,612.69,611.82,612.56,21218.0,612.03,612.69,611.82,612.56,21218.0
2024-04-01 15:50:00,612.69,615.11,612.43,614.18,128330.0,612.69,615.11,612.43,614.18,128330.0
2024-04-02 09:30:00,611.0,611.21,606.08,606.95,103360.0,611.0,611.21,606.08,606.95,103360.0
2024-04-02 09:40:00,607.04,608.26,605.51,607.78,47219.0,607.04,608.26,605.51,607.78,47219.0
2024-04-02 09:50:00,607.85,609.27,606.97,608.54,22744.0,607.85,609.27,606.97,608.54,22744.0
2024-04-02 10:00:00,608.55,610.29,608.01,609.2,19332.0,608.55,610.29,608.01,609.2,19332.0
2024-04-02 10:10:00,609.25,609.51,607.8,608.73,12161.0,609.25,609.51,607.8,608.73,12161.0
2024-04-02 10:20:00,608.58,609.78,607.15,607.65,17546.0,608.58,609.78,607.15,607.65,17546.0
2024-04-02 10:30:00,607.4,608.52,607.4,608.02,17615.0,607.4,608.52,607.4,608.02,17615.0
2024-04-02 10:40:00,608.05,608.28,606.03,606.27,17043.0,608.05,608.28,606.03,606.27,17043.0
2024-04-02 10:50:00,606.18,606.53,605.64,606.21,17566.0,606.18,606.53,605.64,606.21,17566.0
2024-04-02 11:00:00,606.17,606.86,605.52,606.11,16014.0,606.17,606.86,605.52,606.11,16014.0
2024-04-02 11:10:00,606.19,609.42,606.04,609.28,35368.0,606.19,609.42,606.04,609.28,35368.0
2024-04-02 11:20:00,609.22,610.38,608.83,610.38,24785.0,609.22,610.38,608.83,610.38,24785.0
2024-04-02 11:30:00,610.3,610.53,609.58,609.58,13242.0,610.3,610.53,609.58,609.58,13242.0
2024-04-02 11:40:00,609.56,609.61,608.1,608.39,14997.0,609.56,609.61,608.1,608.39,14997.0
2024-04-02 11:50:00,608.39,608.39,607.2,607.64,13547.0,608.39,608.39,607.2,607.64,13547.0
2024-04-02 12:00:00,607.76,609.15,607.76,608.6,7003.0,607.76,609.15,607.76,608.6,7003.0
2024-04-02 12:10:00,608.83,608.87,608.2,608.71,8211.0,608.83,608.87,608.2,608.71,8211.0
2024-04-02 12:20:00,608.78,609.72,608.58,609.7,7258.0,608.78,609.72,608.58,609.7,7258.0
2024-04-02 12:30:00,609.7,610.2,609.56,610.0,8526.0,609.7,610.2,609.56,610.0,8526.0
2024-04-02 12:40:00,610.15,611.6,609.95,611.33,17355.0,610.15,611.6,609.95,611.33,17355.0
2024-04-02 12:50:00,611.25,612.6,611.17,612.47,8240.0,611.25,612.6,611.17,612.47,8240.0
2024-04-02 13:00:00,612.5,612.59,612.19,612.31,7468.0,612.5,612.59,612.19,612.31,7468.0
2024-04-02 13:10:00,612.05,612.4,611.63,612.26,12725.0,612.05,612.4,611.63,612.26,12725.0
2024-04-02 13:20:00,612.25,612.34,611.74,611.78,6282.0,612.25,612.34,611.74,611.78,6282.0
2024-04-02 13:30:00,611.78,612.14,611.19,611.61,11801.0,611.78,612.14,611.19,611.61,11801.0
2024-04-02 13:40:00,611.5,613.06,611.49,612.9,16929.0,611.5,613.06,611.49,612.9,16929.0
2024-04-02 13:50:00,612.97,613.04,612.21,612.29,11975.0,612.97,613.04,612.21,612.29,11975.0
2024-04-02 14:00:00,612.29,612.49,611.51,611.51,16791.0,612.29,612.49,611.51,611.51,16791.0
2024-04-02 14:10:00,611.72,611.88,611.04,611.11,12646.0,611.72,611.88,611.04,611.11,12646.0
2024-04-02 14:20:00,611.0,611.31,610.74,610.93,12054.0,611.0,611.31,610.74,610.93,12054.0
2024-04-02 14:30:00,610.93,611.98,610.55,610.56,18694.0,610.93,611.98,610.55,610.56,18694.0
2024-04-02 14:40:00,610.88,611.71,610.63,611.27,14159.0,610.88,611.71,610.63,611.27,14159.0
2024-04-02 14:50:00,611.27,611.86,610.98,611.17,11616.0,611.27,611.86,610.98,611.17,11616.0
2024-04-02 15:00:00,611.09,612.24,611.09,611.55,18119.0,611.09,612.24,611.09,611.55,18119.0
2024-04-02 15:10:00,611.54,612.03,610.75,610.83,17860.0,611.54,612.03,610.75,610.83,17860.0
2024-04-02 15:20:00,610.67,612.58,610.67,612.58,16729.0,610.67,612.58,610.67,612.58,16729.0
2024-04-02 15:30:00,612.58,613.34,612.15,613.12,22338.0,612.58,613.34,612.15,613.12,22338.0
2024-04-02 15:40:00,613.32,613.81,612.17,613.74,37771.0,613.32,613.81,612.17,613.74,37771.0
2024-04-02 15:50:00,613.77,615.03,613.03,614.24,107704.0,613.77,615.03,613.03,614.24,107704.0
2024-04-03 09:30:00,612.0,618.89,611.5,615.4,95181.0,612.0,618.89,611.5,615.4,95181.0
2024-04-03 09:40:00,615.46,616.67,614.47,614.47,34105.0,615.46,616.67,614.47,614.47,34105.0
2024-04-03 09:50:00,614.57,616.44,614.57,616.14,18574.0,614.57,616.44,614.57,616.14,18574.0
2024-04-03 10:00:00,616.18,620.55,616.18,619.75,65434.0,616.18,620.55,616.18,619.75,65434.0
2024-04-03 10:10:00,619.76,623.38,619.35,623.33,48962.0,619.76,623.38,619.35,623.33,48962.0
2024-04-03 10:20:00,623.23,623.91,621.51,623.13,44448.0,623.23,623.91,621.51,623.13,44448.0
2024-04-03 10:30:00,623.12,623.89,622.2,622.54,28930.0,623.12,623.89,622.2,622.54,28930.0
2024-04-03 10:40:00,622.3,624.2,621.98,624.04,33586.0,622.3,624.2,621.98,624.04,33586.0
2024-04-03 10:50:00,624.09,626.0,624.08,625.6,60285.0,624.09,626.0,624.08,625.6,60285.0
2024-04-03 11:00:00,625.71,628.16,625.71,626.87,51064.0,625.71,628.16,625.71,626.87,51064.0
2024-04-03 11:10:00,626.81,627.85,626.23,627.21,25164.0,626.81,627.85,626.23,627.21,25164.0
2024-04-03 11:20:00,627.28,627.96,626.46,626.91,38562.0,627.28,627.96,626.46,626.91,38562.0
2024-04-03 11:30:00,627.02,627.5,626.0,626.04,18395.0,627.02,627.5,626.0,626.04,18395.0
2024-04-03 11:40:00,626.04,626.19,624.93,625.02,19076.0,626.04,626.19,624.93,625.02,19076.0
2024-04-03 11:50:00,625.08,625.44,623.62,624.33,22040.0,625.08,625.44,623.62,624.33,22040.0
2024-04-03 12:00:00,624.3,624.46,623.54,624.1,22275.0,624.3,624.46,623.54,624.1,22275.0
2024-04-03 12:10:00,624.02,624.66,623.09,624.66,19378.0,624.02,624.66,623.09,624.66,19378.0
2024-04-03 12:20:00,624.62,626.46,624.62,626.38,22720.0,624.62,626.46,624.62,626.38,22720.0
2024-04-03 12:30:00,626.33,627.15,624.6,625.17,23877.0,626.33,627.15,624.6,625.17,23877.0
2024-04-03 12:40:00,624.97,627.0,624.97,626.93,12920.0,624.97,627.0,624.97,626.93,12920.0
2024-04-03 12:50:00,626.73,627.72,626.7,627.27,13332.0,626.73,627.72,626.7,627.27,13332.0
2024-04-03 13:00:00,627.39,627.58,626.82,627.29,16255.0,627.39,627.58,626.82,627.29,16255.0
2024-04-03 13:10:00,627.43,627.51,626.58,627.1,20767.0,627.43,627.51,626.58,627.1,20767.0
2024-04-03 13:20:00,627.1,628.18,626.67,627.99,21020.0,627.1,628.18,626.67,627.99,21020.0
2024-04-03 13:30:00,628.09,628.17,626.74,627.0,21368.0,628.09,628.17,626.74,627.0,21368.0
2024-04-03 13:40:00,627.0,627.68,626.93,627.52,18007.0,627.0,627.68,626.93,627.52,18007.0
2024-04-03 13:50:00,627.58,627.62,626.72,627.0,16903.0,627.58,627.62,626.72,627.0,16903.0
2024-04-03 14:00:00,627.0,627.78,626.83,627.73,11787.0,627.0,627.78,626.83,627.73,11787.0
2024-04-03 14:10:00,627.74,627.76,627.0,627.34,13480.0,627.74,627.76,627.0,627.34,13480.0
2024-04-03 14:20:00,627.31,627.74,626.34,626.61,30213.0,627.31,627.74,626.34,626.61,30213.0
2024-04-03 14:30:00,626.61,628.09,626.46,627.93,30496.0,626.61,628.09,626.46,627.93,30496.0
2024-04-03 14:40:00,627.96,628.06,626.53,626.57,14763.0,627.96,628.06,626.53,626.57,14763.0
2024-04-03 14:50:00,626.56,626.98,626.52,626.8,14165.0,626.56,626.98,626.52,626.8,14165.0
2024-04-03 15:00:00,626.74,627.5,626.19,627.27,27577.0,626.74,627.5,626.19,627.27,27577.0
2024-04-03 15:10:00,627.31,627.49,624.88,626.82,40894.0,627.31,627.49,624.88,626.82,40894.0
2024-04-03 15:20:00,626.87,627.79,626.54,627.1,23457.0,626.87,627.79,626.54,627.1,23457.0
2024-04-03 15:30:00,626.96,628.55,626.39,628.28,39553.0,626.96,628.55,626.39,628.28,39553.0
2024-04-03 15:40:00,628.31,629.24,627.68,628.52,46366.0,628.31,629.24,627.68,628.52,46366.0
2024-04-03 15:50:00,628.5,630.41,628.3,630.3,223364.0,628.5,630.41,628.3,630.3,223364.0
2024-04-04 09:30:00,633.21,638.0,630.66,634.21,185612.0,633.21,638.0,630.66,634.21,185612.0
2024-04-04 09:40:00,634.22,635.13,631.06,632.7,57938.0,634.22,635.13,631.06,632.7,57938.0
2024-04-04 09:50:00,632.65,634.52,632.0,634.39,44250.0,632.65,634.52,632.0,634.39,44250.0
2024-04-04 10:00:00,634.39,635.23,632.72,633.65,33991.0,634.39,635.23,632.72,633.65,33991.0
2024-04-04 10:10:00,633.62,634.43,632.92,634.19,16416.0,633.62,634.43,632.92,634.19,16416.0
2024-04-04 10:20:00,634.12,635.3,633.44,634.04,23401.0,634.12,635.3,633.44,634.04,23401.0
2024-04-04 10:30:00,634.27,634.27,631.81,632.35,22483.0,634.27,634.27,631.81,632.35,22483.0
2024-04-04 10:40:00,632.64,632.68,631.6,632.55,10636.0,632.64,632.68,631.6,632.55,10636.0
2024-04-04 10:50:00,632.4,633.97,631.54,633.97,26887.0,632.4,633.97,631.54,633.97,26887.0
2024-04-04 11:00:00,633.99,634.75,633.14,633.19,25148.0,633.99,634.75,633.14,633.19,25148.0
2024-04-04 11:10:00,632.96,633.45,631.29,631.69,34813.0,632.96,633.45,631.29,631.69,34813.0
2024-04-04 11:20:00,631.71,633.45,631.56,633.26,15513.0,631.71,633.45,631.56,633.26,15513.0
2024-04-04 11:30:00,633.11,633.51,632.33,633.43,11050.0,633.11,633.51,632.33,633.43,11050.0
2024-04-04 11:40:00,633.38,633.73,633.11,633.53,11778.0,633.38,633.73,633.11,633.53,11778.0
2024-04-04 11:50:00,633.83,635.0,633.65,634.78,15497.0,633.83,635.0,633.65,634.78,15497.0
2024-04-04 12:00:00,634.73,635.83,634.32,635.67,29216.0,634.73,635.83,634.32,635.67,29216.0
2024-04-04 12:10:00,635.7,635.98,635.25,635.76,25207.0,635.7,635.98,635.25,635.76,25207.0
2024-04-04 12:20:00,635.71,635.76,634.59,634.61,20701.0,635.71,635.76,634.59,634.61,20701.0
2024-04-04 12:30:00,634.61,635.08,634.45,634.86,15835.0,634.61,635.08,634.45,634.86,15835.0
2024-04-04 12:40:00,634.88,635.81,634.5,635.29,9742.0,634.88,635.81,634.5,635.29,9742.0
2024-04-04 12:50:00,635.55,636.93,635.55,636.88,21762.0,635.55,636.93,635.55,636.88,21762.0
2024-04-04 13:00:00,636.96,637.5,636.72,637.08,13895.0,636.96,637.5,636.72,637.08,13895.0
2024-04-04 13:10:00,637.1,637.11,636.56,636.93,14209.0,637.1,637.11,636.56,636.93,14209.0
2024-04-04 13:20:00,636.85,636.85,635.75,636.46,11110.0,636.85,636.85,635.75,636.46,11110.0
2024-04-04 13:30:00,636.43,636.76,636.18,636.26,16026.0,636.43,636.76,636.18,636.26,16026.0
2024-04-04 13:40:00,636.12,636.35,634.76,635.3,14305.0,636.12,636.35,634.76,635.3,14305.0
2024-04-04 13:50:00,635.25,635.59,634.23,634.4,18103.0,635.25,635.59,634.23,634.4,18103.0
2024-04-04 14:00:00,634.25,634.25,631.81,632.45,32297.0,634.25,634.25,631.81,632.45,32297.0
2024-04-04 14:10:00,632.19,632.36,629.29,629.78,33048.0,632.19,632.36,629.29,629.78,33048.0
2024-04-04 14:20:00,629.67,630.67,626.8,627.32,45147.0,629.67,630.67,626.8,627.32,45147.0
2024-04-04 14:30:00,627.12,627.44,625.2,626.56,43429.0,627.12,627.44,625.2,626.56,43429.0
2024-04-04 14:40:00,626.22,626.22,623.18,625.11,55474.0,626.22,626.22,623.18,625.11,55474.0
2024-04-04 14:50:00,625.05,625.29,622.27,622.98,45733.0,625.05,625.29,622.27,622.98,45733.0
2024-04-04 15:00:00,622.79,623.4,621.7,623.33,26835.0,622.79,623.4,621.7,623.33,26835.0
2024-04-04 15:10:00,623.0,623.1,619.59,619.67,35926.0,623.0,623.1,619.59,619.67,35926.0
2024-04-04 15:20:00,619.93,621.34,618.06,618.15,33109.0,619.93,621.34,618.06,618.15,33109.0
2024-04-04 15:30:00,617.89,619.72,617.18,617.64,40345.0,617.89,619.72,617.18,617.64,40345.0
2024-04-04 15:40:00,617.81,618.57,616.61,618.19,40732.0,617.81,618.57,616.61,618.19,40732.0
2024-04-04 15:50:00,617.73,618.39,616.58,617.14,152226.0,617.73,618.39,616.58,617.14,152226.0
2024-04-05 09:30:00,624.7,626.94,622.71,624.89,79242.0,624.7,626.94,622.71,624.89,79242.0
2024-04-05 09:40:00,625.23,630.99,625.23,629.37,65273.0,625.23,630.99,625.23,629.37,65273.0
2024-04-05 09:50:00,629.73,632.97,629.72,632.41,86665.0,629.73,632.97,629.72,632.41,86665.0
2024-04-05 10:00:00,632.43,632.56,629.51,630.78,65351.0,632.43,632.56,629.51,630.78,65351.0
2024-04-05 10:10:00,630.78,632.2,629.37,631.44,32897.0,630.78,632.2,629.37,631.44,32897.0
2024-04-05 10:20:00,631.0,631.63,629.86,630.38,35146.0,631.0,631.63,629.86,630.38,35146.0
2024-04-05 10:30:00,630.5,632.31,630.46,631.24,36150.0,630.5,632.31,630.46,631.24,36150.0
2024-04-05 10:40:00,631.3,632.58,631.21,632.4,26116.0,631.3,632.58,631.21,632.4,26116.0
2024-04-05 10:50:00,632.46,635.23,632.03,635.02,63406.0,632.46,635.23,632.03,635.02,63406.0
2024-04-05 11:00:00,635.04,635.83,633.32,633.52,32277.0,635.04,635.83,633.32,633.52,32277.0
2024-04-05 11:10:00,633.47,634.04,631.14,632.83,27577.0,633.47,634.04,631.14,632.83,27577.0
2024-04-05 11:20:00,632.85,633.63,632.45,633.29,40658.0,632.85,633.63,632.45,633.29,40658.0
2024-04-05 11:30:00,633.1,633.15,632.39,632.58,14946.0,633.1,633.15,632.39,632.58,14946.0
2024-04-05 11:40:00,632.95,633.6,632.38,632.61,55376.0,632.95,633.6,632.38,632.61,55376.0
2024-04-05 11:50:00,632.64,634.54,632.53,633.88,34509.0,632.64,634.54,632.53,633.88,34509.0
2024-04-05 12:00:00,634.13,634.6,633.23,634.21,28802.0,634.13,634.6,633.23,634.21,28802.0
2024-04-05 12:10:00,634.38,635.11,633.7,633.72,24781.0,634.38,635.11,633.7,633.72,24781.0
2024-04-05 12:20:00,633.65,634.19,632.79,633.82,18869.0,633.65,634.19,632.79,633.82,18869.0
2024-04-05 12:30:00,633.83,635.16,633.6,634.99,33259.0,633.83,635.16,633.6,634.99,33259.0
2024-04-05 12:40:00,635.16,635.6,634.25,635.24,18865.0,635.16,635.6,634.25,635.24,18865.0
2024-04-05 12:50:00,635.06,636.62,635.06,636.62,33672.0,635.06,636.62,635.06,636.62,33672.0
2024-04-05 13:00:00,636.44,636.75,634.6,635.1,24885.0,636.44,636.75,634.6,635.1,24885.0
2024-04-05 13:10:00,634.96,635.75,634.1,634.73,28877.0,634.96,635.75,634.1,634.73,28877.0
2024-04-05 13:20:00,634.74,636.17,634.59,636.02,25729.0,634.74,636.17,634.59,636.02,25729.0
2024-04-05 13:30:00,635.95,636.36,635.41,635.5,18672.0,635.95,636.36,635.41,635.5,18672.0
2024-04-05 13:40:00,635.56,635.8,634.52,635.12,25300.0,635.56,635.8,634.52,635.12,25300.0
2024-04-05 13:50:00,634.92,635.93,633.9,634.0,44867.0,634.92,635.93,633.9,634.0,44867.0
2024-04-05 14:00:00,634.06,635.58,632.67,635.5,26586.0,634.06,635.58,632.67,635.5,26586.0
2024-04-05 14:10:00,635.5,635.69,634.27,634.66,15331.0,635.5,635.69,634.27,634.66,15331.0
2024-04-05 14:20:00,634.68,635.48,633.43,633.43,27890.0,634.68,635.48,633.43,633.43,27890.0
2024-04-05 14:30:00,633.45,634.54,633.15,634.32,15109.0,633.45,634.54,633.15,634.32,15109.0
2024-04-05 14:40:00,634.45,634.62,632.28,632.65,16775.0,634.45,634.62,632.28,632.65,16775.0
2024-04-05 14:50:00,632.52,633.2,631.95,632.84,12086.0,632.52,633.2,631.95,632.84,12086.0
2024-04-05 15:00:00,632.92,633.93,632.45,633.55,37547.0,632.92,633.93,632.45,633.55,37547.0
2024-04-05 15:10:00,633.58,634.75,633.53,634.75,20476.0,633.58,634.75,633.53,634.75,20476.0
2024-04-05 15:20:00,634.74,635.26,634.26,635.21,26020.0,634.74,635.26,634.26,635.21,26020.0
2024-04-05 15:30:00,635.23,637.32,634.99,636.14,54294.0,635.23,637.32,634.99,636.14,54294.0
2024-04-05 15:40:00,636.21,636.94,634.55,634.91,89676.0,636.21,636.94,634.55,634.91,89676.0
2024-04-05 15:50:00,635.03,637.91,634.86,635.99,188144.0,635.03,637.91,634.86,635.99,188144.0
2024-04-08 09:30:00,636.39,639.0,630.36,630.7,156651.0,636.39,639.0,630.36,630.7,156651.0
2024-04-08 09:40:00,630.5,632.46,629.55,631.53,39844.0,630.5,632.46,629.55,631.53,39844.0
2024-04-08 09:50:00,631.75,633.58,631.1,632.09,31891.0,631.75,633.58,631.1,632.09,31891.0
2024-04-08 10:00:00,632.1,632.24,629.12,630.83,44705.0,632.1,632.24,629.12,630.83,44705.0
2024-04-08 10:10:00,630.79,632.71,630.32,632.41,27672.0,630.79,632.71,630.32,632.41,27672.0
2024-04-08 10:20:00,632.55,633.8,632.06,633.66,24168.0,632.55,633.8,632.06,633.66,24168.0
2024-04-08 10:30:00,633.64,635.0,633.21,633.36,26139.0,633.64,635.0,633.21,633.36,26139.0
2024-04-08 10:40:00,633.33,633.64,632.54,633.58,24792.0,633.33,633.64,632.54,633.58,24792.0
2024-04-08 10:50:00,633.6,634.3,632.51,632.68,37795.0,633.6,634.3,632.51,632.68,37795.0
2024-04-08 11:00:00,632.66,632.81,630.65,631.63,29022.0,632.66,632.81,630.65,631.63,29022.0
2024-04-08 11:10:00,631.52,632.63,631.29,632.5,24389.0,631.52,632.63,631.29,632.5,24389.0
2024-04-08 11:20:00,632.47,633.55,631.84,631.88,25388.0,632.47,633.55,631.84,631.88,25388.0
2024-04-08 11:30:00,631.79,632.09,630.5,632.09,26822.0,631.79,632.09,630.5,632.09,26822.0
2024-04-08 11:40:00,632.24,632.85,631.78,632.18,15364.0,632.24,632.85,631.78,632.18,15364.0
2024-04-08 11:50:00,632.19,632.51,630.63,631.87,22769.0,632.19,632.51,630.63,631.87,22769.0
2024-04-08 12:00:00,631.71,631.71,630.65,631.23,10378.0,631.71,631.71,630.65,631.23,10378.0
2024-04-08 12:10:00,631.21,631.59,630.0,630.62,25328.0,631.21,631.59,630.0,630.62,25328.0
2024-04-08 12:20:00,630.84,631.03,629.05,630.61,32647.0,630.84,631.03,629.05,630.61,32647.0
2024-04-08 12:30:00,630.57,632.2,630.01,631.05,18027.0,630.57,632.2,630.01,631.05,18027.0
2024-04-08 12:40:00,631.11,631.91,630.98,631.27,25559.0,631.11,631.91,630.98,631.27,25559.0
2024-04-08 12:50:00,631.45,631.6,630.5,631.42,8017.0,631.45,631.6,630.5,631.42,8017.0
2024-04-08 13:00:00,631.41,631.44,630.11,630.28,11077.0,631.41,631.44,630.11,630.28,11077.0
2024-04-08 13:10:00,630.41,630.69,629.74,630.69,10306.0,630.41,630.69,629.74,630.69,10306.0
2024-04-08 13:20:00,630.48,630.53,629.66,630.14,10234.0,630.48,630.53,629.66,630.14,10234.0
2024-04-08 13:30:00,630.2,630.2,629.5,630.1,20763.0,630.2,630.2,629.5,630.1,20763.0
2024-04-08 13:40:00,630.0,630.05,628.71,629.17,16155.0,630.0,630.05,628.71,629.17,16155.0
2024-04-08 13:50:00,628.99,630.45,628.81,630.45,10437.0,628.99,630.45,628.81,630.45,10437.0
2024-04-08 14:00:00,630.53,631.16,630.53,630.89,9594.0,630.53,631.16,630.53,630.89,9594.0
2024-04-08 14:10:00,630.78,631.68,630.68,631.56,8703.0,630.78,631.68,630.68,631.56,8703.0
2024-04-08 14:20:00,631.41,631.71,630.51,630.79,15920.0,631.41,631.71,630.51,630.79,15920.0
2024-04-08 14:30:00,630.78,630.88,629.56,630.03,13409.0,630.78,630.88,629.56,630.03,13409.0
2024-04-08 14:40:00,630.0,630.33,629.82,630.33,7912.0,630.0,630.33,629.82,630.33,7912.0
2024-04-08 14:50:00,630.47,631.08,630.46,630.62,9158.0,630.47,631.08,630.46,630.62,9158.0
2024-04-08 15:00:00,630.91,631.04,629.83,630.05,10864.0,630.91,631.04,629.83,630.05,10864.0
2024-04-08 15:10:00,630.1,630.34,629.46,629.53,13386.0,630.1,630.34,629.46,629.53,13386.0
2024-04-08 15:20:00,629.73,630.5,628.8,630.43,19486.0,629.73,630.5,628.8,630.43,19486.0
2024-04-08 15:30:00,630.4,630.92,630.28,630.56,19335.0,630.4,630.92,630.28,630.56,19335.0
2024-04-08 15:40:00,630.7,630.7,628.96,629.31,24084.0,630.7,630.7,628.96,629.31,24084.0
2024-04-08 15:50:00,629.27,629.27,628.11,628.44,97758.0,629.27,629.27,628.11,628.44,97758.0
2024-04-09 09:30:00,631.99,631.99,624.02,624.46,73351.0,631.99,631.99,624.02,624.46,73351.0
2024-04-09 09:40:00,624.45,626.59,623.68,624.7,57086.0,624.45,626.59,623.68,624.7,57086.0
2024-04-09 09:50:00,624.39,625.35,623.14,623.14,27745.0,624.39,625.35,623.14,623.14,27745.0
2024-04-09 10:00:00,623.22,624.21,621.73,622.9,43165.0,623.22,624.21,621.73,622.9,43165.0
2024-04-09 10:10:00,623.03,624.14,622.87,623.2,22035.0,623.03,624.14,622.87,623.2,22035.0
2024-04-09 10:20:00,623.07,624.98,620.87,621.21,37900.0,623.07,624.98,620.87,621.21,37900.0
2024-04-09 10:30:00,621.09,621.27,618.25,618.79,50099.0,621.09,621.27,618.25,618.79,50099.0
2024-04-09 10:40:00,618.85,619.4,616.42,616.78,51667.0,618.85,619.4,616.42,616.78,51667.0
2024-04-09 10:50:00,616.76,620.0,615.63,619.59,32834.0,616.76,620.0,615.63,619.59,32834.0
2024-04-09 11:00:00,619.47,619.58,618.13,619.13,18160.0,619.47,619.58,618.13,619.13,18160.0
2024-04-09 11:10:00,618.89,619.55,618.22,619.32,13381.0,618.89,619.55,618.22,619.32,13381.0
2024-04-09 11:20:00,619.26,619.49,618.67,618.98,11475.0,619.26,619.49,618.67,618.98,11475.0
2024-04-09 11:30:00,618.87,619.33,618.57,619.19,9541.0,618.87,619.33,618.57,619.19,9541.0
2024-04-09 11:40:00,619.11,620.53,618.98,620.0,11511.0,619.11,620.53,618.98,620.0,11511.0
2024-04-09 11:50:00,619.99,620.05,618.95,619.1,9490.0,619.99,620.05,618.95,619.1,9490.0
2024-04-09 12:00:00,618.97,620.05,618.97,619.41,7129.0,618.97,620.05,618.97,619.41,7129.0
2024-04-09 12:10:00,619.51,620.42,619.21,620.14,9894.0,619.51,620.42,619.21,620.14,9894.0
2024-04-09 12:20:00,620.19,620.65,620.0,620.0,9611.0,620.19,620.65,620.0,620.0,9611.0
2024-04-09 12:30:00,619.96,620.8,619.95,620.65,10464.0,619.96,620.8,619.95,620.65,10464.0
2024-04-09 12:40:00,620.8,620.8,620.16,620.29,12766.0,620.8,620.8,620.16,620.29,12766.0
2024-04-09 12:50:00,620.38,620.5,618.76,618.92,29262.0,620.38,620.5,618.76,618.92,29262.0
2024-04-09 13:00:00,618.67,619.59,618.66,619.45,11022.0,618.67,619.59,618.66,619.45,11022.0
2024-04-09 13:10:00,619.42,619.72,618.43,618.44,13021.0,619.42,619.72,618.43,618.44,13021.0
2024-04-09 13:20:00,618.63,619.35,618.34,618.64,11412.0,618.63,619.35,618.34,618.64,11412.0
2024-04-09 13:30:00,618.66,618.81,617.61,618.42,25378.0,618.66,618.81,617.61,618.42,25378.0
2024-04-09 13:40:00,618.42,618.82,617.45,617.55,13355.0,618.42,618.82,617.45,617.55,13355.0
2024-04-09 13:50:00,617.42,617.87,617.0,617.19,12135.0,617.42,617.87,617.0,617.19,12135.0
2024-04-09 14:00:00,617.31,618.26,616.8,618.26,12013.0,617.31,618.26,616.8,618.26,12013.0
2024-04-09 14:10:00,618.18,618.35,617.76,618.04,12323.0,618.18,618.35,617.76,618.04,12323.0
2024-04-09 14:20:00,617.89,618.17,617.42,617.48,11290.0,617.89,618.17,617.42,617.48,11290.0
2024-04-09 14:30:00,617.47,617.64,616.76,617.3,14034.0,617.47,617.64,616.76,617.3,14034.0
2024-04-09 14:40:00,617.27,617.46,616.78,617.16,9256.0,617.27,617.46,616.78,617.16,9256.0
2024-04-09 14:50:00,616.99,617.8,616.82,617.34,20191.0,616.99,617.8,616.82,617.34,20191.0
2024-04-09 15:00:00,617.17,617.55,616.59,616.86,13489.0,617.17,617.55,616.59,616.86,13489.0
2024-04-09 15:10:00,616.79,617.64,616.6,617.4,23336.0,616.79,617.64,616.6,617.4,23336.0
2024-04-09 15:20:00,617.45,619.33,617.1,619.21,29234.0,617.45,619.33,617.1,619.21,29234.0
2024-04-09 15:30:00,619.1,619.89,618.47,618.64,19904.0,619.1,619.89,618.47,618.64,19904.0
2024-04-09 15:40:00,618.49,618.74,616.54,616.92,30602.0,618.49,618.74,616.54,616.92,30602.0
2024-04-09 15:50:00,616.93,618.41,616.5,618.24,98735.0,616.93,618.41,616.5,618.24,98735.0
2024-04-10 09:30:00,610.97,615.5,609.34,614.86,100363.0,610.97,615.5,609.34,614.86,100363.0
2024-04-10 09:40:00,615.06,615.07,612.31,612.46,38856.0,615.06,615.07,612.31,612.46,38856.0
2024-04-10 09:50:00,613.11,616.35,613.08,615.32,29658.0,613.11,616.35,613.08,615.32,29658.0
2024-04-10 10:00:00,615.84,617.16,614.01,617.0,42416.0,615.84,617.16,614.01,617.0,42416.0
2024-04-10 10:10:00,617.13,617.13,614.62,616.33,38581.0,617.13,617.13,614.62,616.33,38581.0
2024-04-10 10:20:00,616.09,616.24,614.63,615.0,13475.0,616.09,616.24,614.63,615.0,13475.0
2024-04-10 10:30:00,614.84,617.69,614.31,617.2,25004.0,614.84,617.69,614.31,617.2,25004.0
2024-04-10 10:40:00,617.15,617.23,614.44,614.67,21363.0,617.15,617.23,614.44,614.67,21363.0
2024-04-10 10:50:00,614.97,614.97,613.39,614.41,12332.0,614.97,614.97,613.39,614.41,12332.0
2024-04-10 11:00:00,614.45,615.31,614.08,614.47,20098.0,614.45,615.31,614.08,614.47,20098.0
2024-04-10 11:10:00,614.31,614.75,612.33,613.14,17852.0,614.31,614.75,612.33,613.14,17852.0
2024-04-10 11:20:00,613.15,615.47,613.15,615.47,11769.0,613.15,615.47,613.15,615.47,11769.0
2024-04-10 11:30:00,615.39,615.53,613.53,613.6,14613.0,615.39,615.53,613.53,613.6,14613.0
2024-04-10 11:40:00,613.47,614.13,612.98,614.0,10342.0,613.47,614.13,612.98,614.0,10342.0
2024-04-10 11:50:00,614.09,614.75,613.93,614.29,11069.0,614.09,614.75,613.93,614.29,11069.0
2024-04-10 12:00:00,614.33,615.07,613.99,614.41,11294.0,614.33,615.07,613.99,614.41,11294.0
2024-04-10 12:10:00,614.51,614.51,613.22,613.42,17023.0,614.51,614.51,613.22,613.42,17023.0
2024-04-10 12:20:00,613.6,614.96,613.31,614.78,14332.0,613.6,614.96,613.31,614.78,14332.0
2024-04-10 12:30:00,614.74,616.78,614.64,616.38,22944.0,614.74,616.78,614.64,616.38,22944.0
2024-04-10 12:40:00,616.08,616.65,615.54,616.59,18799.0,616.08,616.65,615.54,616.59,18799.0
2024-04-10 12:50:00,616.34,618.0,615.71,617.77,22030.0,616.34,618.0,615.71,617.77,22030.0
2024-04-10 13:00:00,617.79,617.95,614.29,614.29,25260.0,617.79,617.95,614.29,614.29,25260.0
2024-04-10 13:10:00,614.04,617.85,614.03,617.34,31366.0,614.04,617.85,614.03,617.34,31366.0
2024-04-10 13:20:00,617.45,619.5,617.41,617.99,20791.0,617.45,619.5,617.41,617.99,20791.0
2024-04-10 13:30:00,618.27,619.14,616.07,616.15,13665.0,618.27,619.14,616.07,616.15,13665.0
2024-04-10 13:40:00,616.13,616.66,615.6,616.45,18896.0,616.13,616.66,615.6,616.45,18896.0
2024-04-10 13:50:00,616.68,618.85,616.16,617.44,27618.0,616.68,618.85,616.16,617.44,27618.0
2024-04-10 14:00:00,617.9,618.73,617.12,617.61,20453.0,617.9,618.73,617.12,617.61,20453.0
2024-04-10 14:10:00,617.97,619.19,617.58,617.93,20697.0,617.97,619.19,617.58,617.93,20697.0
2024-04-10 14:20:00,618.11,619.36,617.69,617.72,28995.0,618.11,619.36,617.69,617.72,28995.0
2024-04-10 14:30:00,617.75,619.72,617.47,619.5,20270.0,617.75,619.72,617.47,619.5,20270.0
2024-04-10 14:40:00,619.59,620.0,618.6,619.17,26638.0,619.59,620.0,618.6,619.17,26638.0
2024-04-10 14:50:00,619.31,620.14,617.64,618.83,37700.0,619.31,620.14,617.64,618.83,37700.0
2024-04-10 15:00:00,618.61,619.41,616.37,617.2,19844.0,618.61,619.41,616.37,617.2,19844.0
2024-04-10 15:10:00,617.31,618.67,616.86,618.28,15994.0,617.31,618.67,616.86,618.28,15994.0
2024-04-10 15:20:00,618.43,619.25,617.65,617.65,16675.0,618.43,619.25,617.65,617.65,16675.0
2024-04-10 15:30:00,617.69,617.76,616.55,616.81,16248.0,617.69,617.76,616.55,616.81,16248.0
2024-04-10 15:40:00,616.94,618.96,616.94,618.19,20485.0,616.94,618.96,616.94,618.19,20485.0
2024-04-10 15:50:00,618.05,619.5,617.63,618.51,97766.0,618.05,619.5,617.63,618.51,97766.0
2024-04-11 09:30:00,624.42,624.42,618.25,619.58,58891.0,624.42,624.42,618.25,619.58,58891.0
2024-04-11 09:40:00,619.51,622.7,619.51,622.09,35231.0,619.51,622.7,619.51,622.09,35231.0
2024-04-11 09:50:00,621.84,623.3,621.74,622.56,28778.0,621.84,623.3,621.74,622.56,28778.0
2024-04-11 10:00:00,622.69,623.02,619.7,619.77,32801.0,622.69,623.02,619.7,619.77,32801.0
2024-04-11 10:10:00,619.54,620.05,617.24,618.17,26494.0,619.54,620.05,617.24,618.17,26494.0
2024-04-11 10:20:00,618.17,619.49,618.12,619.49,13587.0,618.17,619.49,618.12,619.49,13587.0
2024-04-11 10:30:00,619.59,620.1,618.0,619.08,17253.0,619.59,620.1,618.0,619.08,17253.0
2024-04-11 10:40:00,618.84,619.12,618.31,618.31,8336.0,618.84,619.12,618.31,618.31,8336.0
2024-04-11 10:50:00,618.28,618.85,617.47,617.73,24812.0,618.28,618.85,617.47,617.73,24812.0
2024-04-11 11:00:00,617.74,619.85,617.54,618.25,39405.0,617.74,619.85,617.54,618.25,39405.0
2024-04-11 11:10:00,618.22,619.11,617.75,618.39,8403.0,618.22,619.11,617.75,618.39,8403.0
2024-04-11 11:20:00,618.63,619.53,617.66,617.66,21385.0,618.63,619.53,617.66,617.66,21385.0
2024-04-11 11:30:00,617.44,618.58,617.28,618.39,28223.0,617.44,618.58,617.28,618.39,28223.0
2024-04-11 11:40:00,618.47,619.6,618.2,619.26,9812.0,618.47,619.6,618.2,619.26,9812.0
2024-04-11 11:50:00,619.28,620.9,619.08,620.53,18139.0,619.28,620.9,619.08,620.53,18139.0
2024-04-11 12:00:00,620.65,621.19,620.31,620.42,21813.0,620.65,621.19,620.31,620.42,21813.0
2024-04-11 12:10:00,620.4,620.98,620.14,620.78,13022.0,620.4,620.98,620.14,620.78,13022.0
2024-04-11 12:20:00,620.74,621.53,620.41,620.87,18218.0,620.74,621.53,620.41,620.87,18218.0
2024-04-11 12:30:00,620.74,621.26,620.4,621.05,8927.0,620.74,621.26,620.4,621.05,8927.0
2024-04-11 12:40:00,621.02,621.76,620.88,621.76,7415.0,621.02,621.76,620.88,621.76,7415.0
2024-04-11 12:50:00,621.97,621.97,621.07,621.3,8929.0,621.97,621.97,621.07,621.3,8929.0
2024-04-11 13:00:00,621.47,624.15,620.84,623.84,27848.0,621.47,624.15,620.84,623.84,27848.0
2024-04-11 13:10:00,623.8,625.62,623.78,625.62,25875.0,623.8,625.62,623.78,625.62,25875.0
2024-04-11 13:20:00,625.49,627.31,625.18,626.96,36605.0,625.49,627.31,625.18,626.96,36605.0
2024-04-11 13:30:00,627.15,627.68,626.74,627.06,32369.0,627.15,627.68,626.74,627.06,32369.0
2024-04-11 13:40:00,626.98,628.67,626.72,628.55,33869.0,626.98,628.67,626.72,628.55,33869.0
2024-04-11 13:50:00,628.5,629.0,627.82,628.1,31724.0,628.5,629.0,627.82,628.1,31724.0
2024-04-11 14:00:00,628.18,630.0,627.96,629.78,38000.0,628.18,630.0,627.96,629.78,38000.0
2024-04-11 14:10:00,629.69,630.85,629.28,630.29,45490.0,629.69,630.85,629.28,630.29,45490.0
2024-04-11 14:20:00,630.29,631.04,630.12,630.84,14718.0,630.29,631.04,630.12,630.84,14718.0
2024-04-11 14:30:00,630.91,631.03,629.88,630.71,21341.0,630.91,631.03,629.88,630.71,21341.0
2024-04-11 14:40:00,630.73,630.98,629.72,630.11,29248.0,630.73,630.98,629.72,630.11,29248.0
2024-04-11 14:50:00,630.19,630.93,629.91,630.49,31881.0,630.19,630.93,629.91,630.49,31881.0
2024-04-11 15:00:00,630.6,631.66,630.4,631.26,25752.0,630.6,631.66,630.4,631.26,25752.0
2024-04-11 15:10:00,631.41,631.41,630.49,630.89,30330.0,631.41,631.41,630.49,630.89,30330.0
2024-04-11 15:20:00,630.92,631.37,630.64,630.71,17678.0,630.92,631.37,630.64,630.71,17678.0
2024-04-11 15:30:00,630.62,630.89,630.15,630.29,23704.0,630.62,630.89,630.15,630.29,23704.0
2024-04-11 15:40:00,630.25,631.3,629.39,631.3,42169.0,630.25,631.3,629.39,631.3,42169.0
2024-04-11 15:50:00,630.98,631.13,628.39,628.39,109269.0,630.98,631.13,628.39,628.39,109269.0
2024-04-12 09:30:00,629.0,632.99,628.0,632.26,156755.0,629.0,632.99,628.0,632.26,156755.0
2024-04-12 09:40:00,632.42,633.12,626.0,626.99,77349.0,632.42,633.12,626.0,626.99,77349.0
2024-04-12 09:50:00,626.85,630.09,626.71,630.09,40387.0,626.85,630.09,626.71,630.09,40387.0
2024-04-12 10:00:00,630.19,630.29,626.21,626.75,51935.0,630.19,630.29,626.21,626.75,51935.0
2024-04-12 10:10:00,626.85,630.34,626.66,629.53,50640.0,626.85,630.34,626.66,629.53,50640.0
2024-04-12 10:20:00,629.47,629.71,626.57,627.06,24785.0,629.47,629.71,626.57,627.06,24785.0
2024-04-12 10:30:00,626.87,627.62,624.53,625.14,35591.0,626.87,627.62,624.53,625.14,35591.0
2024-04-12 10:40:00,625.08,625.71,624.71,625.42,22299.0,625.08,625.71,624.71,625.42,22299.0
2024-04-12 10:50:00,625.31,625.51,624.6,625.15,39493.0,625.31,625.51,624.6,625.15,39493.0
2024-04-12 11:00:00,625.15,625.79,623.61,624.08,32239.0,625.15,625.79,623.61,624.08,32239.0
2024-04-12 11:10:00,623.8,625.21,623.6,625.21,18485.0,623.8,625.21,623.6,625.21,18485.0
2024-04-12 11:20:00,625.28,625.68,624.32,625.62,10864.0,625.28,625.68,624.32,625.62,10864.0
2024-04-12 11:30:00,625.59,625.84,624.76,624.78,13663.0,625.59,625.84,624.76,624.78,13663.0
2024-04-12 11:40:00,624.6,625.83,624.13,625.52,19495.0,624.6,625.83,624.13,625.52,19495.0
2024-04-12 11:50:00,625.39,625.65,624.58,624.72,13350.0,625.39,625.65,624.58,624.72,13350.0
2024-04-12 12:00:00,624.73,624.8,623.42,623.42,16263.0,624.73,624.8,623.42,623.42,16263.0
2024-04-12 12:10:00,623.64,623.64,621.4,621.5,26160.0,623.64,623.64,621.4,621.5,26160.0
2024-04-12 12:20:00,621.65,622.57,621.14,621.14,14706.0,621.65,622.57,621.14,621.14,14706.0
2024-04-12 12:30:00,621.2,621.86,620.37,621.09,33957.0,621.2,621.86,620.37,621.09,33957.0
2024-04-12 12:40:00,621.22,621.27,620.23,620.31,16112.0,621.22,621.27,620.23,620.31,16112.0
2024-04-12 12:50:00,620.49,621.35,620.49,620.72,13067.0,620.49,621.35,620.49,620.72,13067.0
2024-04-12 13:00:00,620.75,620.96,619.81,620.12,19801.0,620.75,620.96,619.81,620.12,19801.0
2024-04-12 13:10:00,620.03,622.11,619.98,621.0,21113.0,620.03,622.11,619.98,621.0,21113.0
2024-04-12 13:20:00,620.81,620.81,619.42,619.9,23917.0,620.81,620.81,619.42,619.9,23917.0
2024-04-12 13:30:00,619.72,619.93,618.91,619.29,25500.0,619.72,619.93,618.91,619.29,25500.0
2024-04-12 13:40:00,619.35,621.6,619.3,620.88,24186.0,619.35,621.6,619.3,620.88,24186.0
2024-04-12 13:50:00,621.29,621.72,620.34,620.34,14672.0,621.29,621.72,620.34,620.34,14672.0
2024-04-12 14:00:00,620.14,620.85,619.63,620.59,10098.0,620.14,620.85,619.63,620.59,10098.0
2024-04-12 14:10:00,620.44,621.87,620.42,621.24,22712.0,620.44,621.87,620.42,621.24,22712.0
2024-04-12 14:20:00,621.36,621.76,620.63,620.88,14183.0,621.36,621.76,620.63,620.88,14183.0
2024-04-12 14:30:00,621.14,621.14,619.96,620.06,14747.0,621.14,621.14,619.96,620.06,14747.0
2024-04-12 14:40:00,620.05,621.39,619.83,619.9,14013.0,620.05,621.39,619.83,619.9,14013.0
2024-04-12 14:50:00,620.03,620.7,619.65,619.79,18578.0,620.03,620.7,619.65,619.79,18578.0
2024-04-12 15:00:00,619.82,620.36,619.18,619.71,23945.0,619.82,620.36,619.18,619.71,23945.0
2024-04-12 15:10:00,619.92,620.19,619.31,619.71,18276.0,619.92,620.19,619.31,619.71,18276.0
2024-04-12 15:20:00,619.8,620.83,619.74,620.83,30180.0,619.8,620.83,619.74,620.83,30180.0
2024-04-12 15:30:00,620.85,621.84,620.74,620.79,26328.0,620.85,621.84,620.74,620.79,26328.0
2024-04-12 15:40:00,620.8,622.5,620.8,621.98,39881.0,620.8,622.5,620.8,621.98,39881.0
2024-04-12 15:50:00,622.06,623.12,621.13,622.82,111347.0,622.06,623.12,621.13,622.82,111347.0
2024-04-15 09:30:00,630.17,630.17,624.24,626.09,117585.0,630.17,630.17,624.24,626.09,117585.0
2024-04-15 09:40:00,626.57,628.47,624.2,625.71,62249.0,626.57,628.47,624.2,625.71,62249.0
2024-04-15 09:50:00,625.48,625.94,623.0,623.63,37474.0,625.48,625.94,623.0,623.63,37474.0
2024-04-15 10:00:00,623.63,625.92,623.39,623.75,60092.0,623.63,625.92,623.39,623.75,60092.0
2024-04-15 10:10:00,623.64,623.8,621.1,623.72,67448.0,623.64,623.8,621.1,623.72,67448.0
2024-04-15 10:20:00,623.71,624.07,622.47,623.54,30848.0,623.71,624.07,622.47,623.54,30848.0
2024-04-15 10:30:00,623.49,624.68,622.45,622.77,16548.0,623.49,624.68,622.45,622.77,16548.0
2024-04-15 10:40:00,622.97,624.16,622.24,622.7,22968.0,622.97,624.16,622.24,622.7,22968.0
2024-04-15 10:50:00,622.5,622.88,620.35,620.6,37160.0,622.5,622.88,620.35,620.6,37160.0
2024-04-15 11:00:00,620.38,621.15,620.1,620.87,23366.0,620.38,621.15,620.1,620.87,23366.0
2024-04-15 11:10:00,620.85,621.55,620.41,621.17,26039.0,620.85,621.55,620.41,621.17,26039.0
2024-04-15 11:20:00,620.93,621.62,620.36,621.35,14548.0,620.93,621.62,620.36,621.35,14548.0
2024-04-15 11:30:00,621.25,621.66,620.7,621.47,20863.0,621.25,621.66,620.7,621.47,20863.0
2024-04-15 11:40:00,621.13,621.34,619.24,619.39,20726.0,621.13,621.34,619.24,619.39,20726.0
2024-04-15 11:50:00,619.44,620.6,619.44,620.34,20002.0,619.44,620.6,619.44,620.34,20002.0
2024-04-15 12:00:00,620.18,620.72,619.88,620.53,10068.0,620.18,620.72,619.88,620.53,10068.0
2024-04-15 12:10:00,620.6,620.71,619.03,619.28,14577.0,620.6,620.71,619.03,619.28,14577.0
2024-04-15 12:20:00,619.32,619.51,616.0,616.36,24106.0,619.32,619.51,616.0,616.36,24106.0
2024-04-15 12:30:00,616.31,616.34,614.1,614.5,21977.0,616.31,616.34,614.1,614.5,21977.0
2024-04-15 12:40:00,614.53,614.76,613.59,614.37,16360.0,614.53,614.76,613.59,614.37,16360.0
2024-04-15 12:50:00,614.1,615.24,613.84,614.99,12275.0,614.1,615.24,613.84,614.99,12275.0
2024-04-15 13:00:00,614.65,616.42,614.64,616.22,9706.0,614.65,616.42,614.64,616.22,9706.0
2024-04-15 13:10:00,615.95,615.95,613.8,614.04,14147.0,615.95,615.95,613.8,614.04,14147.0
2024-04-15 13:20:00,613.31,613.33,608.31,608.39,34434.0,613.31,613.33,608.31,608.39,34434.0
2024-04-15 13:30:00,608.27,608.27,605.91,606.24,40820.0,608.27,608.27,605.91,606.24,40820.0
2024-04-15 13:40:00,606.09,608.34,605.79,606.75,36029.0,606.09,608.34,605.79,606.75,36029.0
2024-04-15 13:50:00,606.61,609.29,606.28,608.34,43454.0,606.61,609.29,606.28,608.34,43454.0
2024-04-15 14:00:00,608.43,608.45,606.09,606.84,31532.0,608.43,608.45,606.09,606.84,31532.0
2024-04-15 14:10:00,606.74,606.74,604.8,606.09,42916.0,606.74,606.74,604.8,606.09,42916.0
2024-04-15 14:20:00,606.13,606.47,604.71,605.69,27844.0,606.13,606.47,604.71,605.69,27844.0
2024-04-15 14:30:00,605.41,607.55,605.39,606.31,31979.0,605.41,607.55,605.39,606.31,31979.0
2024-04-15 14:40:00,606.38,607.19,606.37,606.8,21360.0,606.38,607.19,606.37,606.8,21360.0
2024-04-15 14:50:00,606.87,607.3,605.34,606.67,20692.0,606.87,607.3,605.34,606.67,20692.0
2024-04-15 15:00:00,606.35,606.35,603.87,604.57,30610.0,606.35,606.35,603.87,604.57,30610.0
2024-04-15 15:10:00,604.6,605.76,604.38,605.24,29587.0,604.6,605.76,604.38,605.24,29587.0
2024-04-15 15:20:00,605.44,607.04,604.7,604.9,30392.0,605.44,607.04,604.7,604.9,30392.0
2024-04-15 15:30:00,605.11,606.08,604.59,606.08,42746.0,605.11,606.08,604.59,606.08,42746.0
2024-04-15 15:40:00,606.11,607.22,604.7,607.1,61589.0,606.11,607.22,604.7,607.1,61589.0
2024-04-15 15:50:00,606.99,607.98,605.6,607.14,106524.0,606.99,607.98,605.6,607.14,106524.0
2024-04-16 09:30:00,607.5,616.46,607.5,614.69,135916.0,607.5,616.46,607.5,614.69,135916.0
2024-04-16 09:40:00,614.51,617.5,612.86,614.61,101260.0,614.51,617.5,612.86,614.61,101260.0
2024-04-16 09:50:00,614.78,619.38,614.49,618.59,74083.0,614.78,619.38,614.49,618.59,74083.0
2024-04-16 10:00:00,618.69,618.98,615.95,618.15,86929.0,618.69,618.98,615.95,618.15,86929.0
2024-04-16 10:10:00,618.13,621.3,616.78,621.27,63767.0,618.13,621.3,616.78,621.27,63767.0
2024-04-16 10:20:00,621.13,622.16,619.59,619.69,63532.0,621.13,622.16,619.59,619.69,63532.0
2024-04-16 10:30:00,619.41,620.34,618.42,619.52,98493.0,619.41,620.34,618.42,619.52,98493.0
2024-04-16 10:40:00,619.52,622.2,618.27,621.71,74097.0,619.52,622.2,618.27,621.71,74097.0
2024-04-16 10:50:00,621.59,621.9,620.25,620.69,41655.0,621.59,621.9,620.25,620.69,41655.0
2024-04-16 11:00:00,620.83,622.45,620.67,621.19,67076.0,620.83,622.45,620.67,621.19,67076.0
2024-04-16 11:10:00,621.47,621.8,620.3,620.92,32996.0,621.47,621.8,620.3,620.92,32996.0
2024-04-16 11:20:00,620.55,621.8,620.13,620.37,49528.0,620.55,621.8,620.13,620.37,49528.0
2024-04-16 11:30:00,620.27,620.61,618.84,620.35,35671.0,620.27,620.61,618.84,620.35,35671.0
2024-04-16 11:40:00,620.46,622.2,620.35,621.12,45258.0,620.46,622.2,620.35,621.12,45258.0
2024-04-16 11:50:00,621.11,621.73,618.27,618.37,36472.0,621.11,621.73,618.27,618.37,36472.0
2024-04-16 12:00:00,618.62,619.54,617.52,619.01,42936.0,618.62,619.54,617.52,619.01,42936.0
2024-04-16 12:10:00,618.81,619.37,618.06,618.15,21705.0,618.81,619.37,618.06,618.15,21705.0
2024-04-16 12:20:00,618.34,619.28,617.8,618.27,24442.0,618.34,619.28,617.8,618.27,24442.0
2024-04-16 12:30:00,618.35,619.1,618.08,619.08,17037.0,618.35,619.1,618.08,619.08,17037.0
2024-04-16 12:40:00,618.74,619.84,618.74,619.01,13212.0,618.74,619.84,618.74,619.01,13212.0
2024-04-16 12:50:00,618.75,619.46,618.21,618.99,15927.0,618.75,619.46,618.21,618.99,15927.0
2024-04-16 13:00:00,618.82,619.15,617.55,618.95,36065.0,618.82,619.15,617.55,618.95,36065.0
2024-04-16 13:10:00,618.94,619.61,618.04,619.31,12640.0,618.94,619.61,618.04,619.31,12640.0
2024-04-16 13:20:00,619.45,620.77,619.13,619.24,20367.0,619.45,620.77,619.13,619.24,20367.0
2024-04-16 13:30:00,619.59,619.76,616.15,618.72,34822.0,619.59,619.76,616.15,618.72,34822.0
2024-04-16 13:40:00,618.85,619.71,618.13,618.54,12960.0,618.85,619.71,618.13,618.54,12960.0
2024-04-16 13:50:00,618.54,619.91,617.49,618.92,21562.0,618.54,619.91,617.49,618.92,21562.0
2024-04-16 14:00:00,618.76,621.63,617.84,621.59,25135.0,618.76,621.63,617.84,621.59,25135.0
2024-04-16 14:10:00,621.36,622.05,618.31,618.41,32702.0,621.36,622.05,618.31,618.41,32702.0
2024-04-16 14:20:00,618.57,619.08,617.02,618.28,24575.0,618.57,619.08,617.02,618.28,24575.0
2024-04-16 14:30:00,618.21,620.0,618.21,619.42,24487.0,618.21,620.0,618.21,619.42,24487.0
2024-04-16 14:40:00,619.55,620.0,619.0,619.94,22188.0,619.55,620.0,619.0,619.94,22188.0
2024-04-16 14:50:00,619.95,621.98,619.95,620.98,28424.0,619.95,621.98,619.95,620.98,28424.0
2024-04-16 15:00:00,620.97,621.38,620.0,620.75,31319.0,620.97,621.38,620.0,620.75,31319.0
2024-04-16 15:10:00,620.76,621.2,619.38,620.02,15634.0,620.76,621.2,619.38,620.02,15634.0
2024-04-16 15:20:00,619.8,620.63,619.23,620.25,22200.0,619.8,620.63,619.23,620.25,22200.0
2024-04-16 15:30:00,620.18,620.2,618.12,618.45,27262.0,620.18,620.2,618.12,618.45,27262.0
2024-04-16 15:40:00,618.45,618.85,617.38,618.24,46284.0,618.45,618.85,617.38,618.24,46284.0
2024-04-16 15:50:00,618.14,618.89,617.0,617.05,161459.0,618.14,618.89,617.0,617.05,161459.0
2024-04-17 09:30:00,621.29,621.29,616.0,617.89,122221.0,621.29,621.29,616.0,617.89,122221.0
2024-04-17 09:40:00,617.81,618.28,613.34,614.34,113419.0,617.81,618.28,613.34,614.34,113419.0
2024-04-17 09:50:00,614.54,615.0,612.2,614.43,68997.0,614.54,615.0,612.2,614.43,68997.0
2024-04-17 10:00:00,614.43,614.7,612.47,613.97,56975.0,614.43,614.7,612.47,613.97,56975.0
2024-04-17 10:10:00,613.89,615.18,612.52,614.39,37617.0,613.89,615.18,612.52,614.39,37617.0
2024-04-17 10:20:00,614.48,615.2,612.87,614.51,42628.0,614.48,615.2,612.87,614.51,42628.0
2024-04-17 10:30:00,614.54,617.48,614.53,615.33,24203.0,614.54,617.48,614.53,615.33,24203.0
2024-04-17 10:40:00,615.47,617.65,614.81,617.18,30387.0,615.47,617.65,614.81,617.18,30387.0
2024-04-17 10:50:00,617.0,617.0,613.81,614.48,27155.0,617.0,617.0,613.81,614.48,27155.0
2024-04-17 11:00:00,614.75,616.29,613.61,614.47,16693.0,614.75,616.29,613.61,614.47,16693.0
2024-04-17 11:10:00,614.49,614.72,612.78,612.88,52841.0,614.49,614.72,612.78,612.88,52841.0
2024-04-17 11:20:00,612.88,613.34,612.1,612.1,19853.0,612.88,613.34,612.1,612.1,19853.0
2024-04-17 11:30:00,612.4,612.48,610.65,610.83,21679.0,612.4,612.48,610.65,610.83,21679.0
2024-04-17 11:40:00,610.85,612.0,610.76,611.5,22225.0,610.85,612.0,610.76,611.5,22225.0
2024-04-17 11:50:00,611.57,612.85,611.52,612.14,19037.0,611.57,612.85,611.52,612.14,19037.0
2024-04-17 12:00:00,612.0,612.18,608.32,609.29,40216.0,612.0,612.18,608.32,609.29,40216.0
2024-04-17 12:10:00,609.37,611.22,609.37,610.54,23416.0,609.37,611.22,609.37,610.54,23416.0
2024-04-17 12:20:00,610.38,611.23,609.86,610.34,18173.0,610.38,611.23,609.86,610.34,18173.0
2024-04-17 12:30:00,610.29,610.66,609.35,609.91,20249.0,610.29,610.66,609.35,609.91,20249.0
2024-04-17 12:40:00,609.74,610.52,607.71,609.26,61806.0,609.74,610.52,607.71,609.26,61806.0
2024-04-17 12:50:00,609.24,610.6,608.51,610.3,28150.0,609.24,610.6,608.51,610.3,28150.0
2024-04-17 13:00:00,610.3,611.67,609.82,611.57,38537.0,610.3,611.67,609.82,611.57,38537.0
2024-04-17 13:10:00,611.45,612.32,610.42,611.27,27219.0,611.45,612.32,610.42,611.27,27219.0
2024-04-17 13:20:00,611.25,612.08,610.65,611.87,13784.0,611.25,612.08,610.65,611.87,13784.0
2024-04-17 13:30:00,611.67,613.81,611.63,613.77,23951.0,611.67,613.81,611.63,613.77,23951.0
2024-04-17 13:40:00,613.73,613.74,612.73,613.3,19879.0,613.73,613.74,612.73,613.3,19879.0
2024-04-17 13:50:00,613.61,614.0,612.74,613.45,24857.0,613.61,614.0,612.74,613.45,24857.0
2024-04-17 14:00:00,613.28,614.24,612.88,613.73,16203.0,613.28,614.24,612.88,613.73,16203.0
2024-04-17 14:10:00,613.69,614.01,612.69,613.72,17047.0,613.69,614.01,612.69,613.72,17047.0
2024-04-17 14:20:00,613.68,613.93,613.04,613.74,13187.0,613.68,613.93,613.04,613.74,13187.0
2024-04-17 14:30:00,613.38,613.76,612.64,613.09,11560.0,613.38,613.76,612.64,613.09,11560.0
2024-04-17 14:40:00,613.43,617.31,613.43,615.61,37658.0,613.43,617.31,613.43,615.61,37658.0
2024-04-17 14:50:00,616.02,616.27,613.85,614.39,33636.0,616.02,616.27,613.85,614.39,33636.0
2024-04-17 15:00:00,614.26,614.4,612.32,612.71,18658.0,614.26,614.4,612.32,612.71,18658.0
2024-04-17 15:10:00,612.7,613.62,612.13,613.24,29357.0,612.7,613.62,612.13,613.24,29357.0
2024-04-17 15:20:00,613.47,613.47,612.13,612.14,21210.0,613.47,613.47,612.13,612.14,21210.0
2024-04-17 15:30:00,612.35,612.99,611.87,612.03,23107.0,612.35,612.99,611.87,612.03,23107.0
2024-04-17 15:40:00,612.26,614.29,612.02,613.98,37763.0,612.26,614.29,612.02,613.98,37763.0
2024-04-17 15:50:00,614.0,614.99,612.74,613.61,144179.0,614.0,614.99,612.74,613.61,144179.0
2024-04-18 09:30:00,612.1,614.5,608.62,609.7,124983.0,612.1,614.5,608.62,609.7,124983.0
2024-04-18 09:40:00,609.31,612.46,605.76,612.18,82661.0,609.31,612.46,605.76,612.18,82661.0
2024-04-18 09:50:00,612.65,613.94,610.07,610.84,49623.0,612.65,613.94,610.07,610.84,49623.0
2024-04-18 10:00:00,610.79,615.55,610.23,615.55,48478.0,610.79,615.55,610.23,615.55,48478.0
2024-04-18 10:10:00,615.48,617.75,615.32,616.3,64950.0,615.48,617.75,615.32,616.3,64950.0
2024-04-18 10:20:00,616.11,617.5,615.18,615.26,56304.0,616.11,617.5,615.18,615.26,56304.0
2024-04-18 10:30:00,615.72,619.8,615.36,618.76,65615.0,615.72,619.8,615.36,618.76,65615.0
2024-04-18 10:40:00,618.72,619.62,617.3,618.98,56307.0,618.72,619.62,617.3,618.98,56307.0
2024-04-18 10:50:00,618.87,619.71,617.5,618.04,74728.0,618.87,619.71,617.5,618.04,74728.0
2024-04-18 11:00:00,618.18,619.0,614.58,617.18,88510.0,618.18,619.0,614.58,617.18,88510.0
2024-04-18 11:10:00,617.22,618.96,616.45,618.46,57352.0,617.22,618.96,616.45,618.46,57352.0
2024-04-18 11:20:00,618.48,619.11,617.01,617.48,85904.0,618.48,619.11,617.01,617.48,85904.0
2024-04-18 11:30:00,617.41,617.76,615.14,616.0,60460.0,617.41,617.76,615.14,616.0,60460.0
2024-04-18 11:40:00,615.84,616.58,614.68,614.72,59205.0,615.84,616.58,614.68,614.72,59205.0
2024-04-18 11:50:00,614.67,615.46,614.13,614.88,34760.0,614.67,615.46,614.13,614.88,34760.0
2024-04-18 12:00:00,614.74,616.5,614.63,616.4,50702.0,614.74,616.5,614.63,616.4,50702.0
2024-04-18 12:10:00,616.12,617.45,615.95,617.45,22662.0,616.12,617.45,615.95,617.45,22662.0
2024-04-18 12:20:00,617.25,617.94,615.74,616.58,52662.0,617.25,617.94,615.74,616.58,52662.0
2024-04-18 12:30:00,616.57,617.65,616.04,617.17,44237.0,616.57,617.65,616.04,617.17,44237.0
2024-04-18 12:40:00,617.6,617.91,614.67,615.04,67730.0,617.6,617.91,614.67,615.04,67730.0
2024-04-18 12:50:00,615.14,615.42,614.2,614.96,29329.0,615.14,615.42,614.2,614.96,29329.0
2024-04-18 13:00:00,614.89,615.27,614.32,614.52,24558.0,614.89,615.27,614.32,614.52,24558.0
2024-04-18 13:10:00,614.39,614.4,610.74,611.58,52273.0,614.39,614.4,610.74,611.58,52273.0
2024-04-18 13:20:00,611.83,612.0,609.85,611.29,49292.0,611.83,612.0,609.85,611.29,49292.0
2024-04-18 13:30:00,611.07,612.0,608.27,608.42,62006.0,611.07,612.0,608.27,608.42,62006.0
2024-04-18 13:40:00,608.62,610.57,607.62,609.31,69042.0,608.62,610.57,607.62,609.31,69042.0
2024-04-18 13:50:00,609.1,609.54,607.3,608.09,35781.0,609.1,609.54,607.3,608.09,35781.0
2024-04-18 14:00:00,607.61,608.28,606.35,606.43,36532.0,607.61,608.28,606.35,606.43,36532.0
2024-04-18 14:10:00,606.27,608.53,605.43,608.17,58628.0,606.27,608.53,605.43,608.17,58628.0
2024-04-18 14:20:00,608.34,608.78,607.11,608.2,37343.0,608.34,608.78,607.11,608.2,37343.0
2024-04-18 14:30:00,608.19,609.45,607.3,608.38,61001.0,608.19,609.45,607.3,608.38,61001.0
2024-04-18 14:40:00,608.34,609.54,606.74,606.98,43280.0,608.34,609.54,606.74,606.98,43280.0
2024-04-18 14:50:00,606.94,607.69,605.85,607.31,47773.0,606.94,607.69,605.85,607.31,47773.0
2024-04-18 15:00:00,607.36,609.27,606.6,607.74,88878.0,607.36,609.27,606.6,607.74,88878.0
2024-04-18 15:10:00,607.75,609.06,607.48,609.01,102862.0,607.75,609.06,607.48,609.01,102862.0
2024-04-18 15:20:00,608.88,609.34,607.03,608.66,97504.0,608.88,609.34,607.03,608.66,97504.0
2024-04-18 15:30:00,608.7,610.64,608.29,610.25,109760.0,608.7,610.64,608.29,610.25,109760.0
2024-04-18 15:40:00,610.15,612.18,609.25,610.37,166371.0,610.15,612.18,609.25,610.37,166371.0
2024-04-18 15:50:00,610.64,612.0,609.14,610.67,310997.0,610.64,612.0,609.14,610.67,310997.0
2024-04-19 09:30:00,567.88,573.45,556.61,561.38,1364694.0,567.88,573.45,556.61,561.38,1364694.0
2024-04-19 09:40:00,561.11,565.27,558.3,561.62,636500.0,561.11,565.27,558.3,561.62,636500.0
2024-04-19 09:50:00,562.05,579.0,561.43,572.0,1019511.0,562.05,579.0,561.43,572.0,1019511.0
2024-04-19 10:00:00,571.46,575.98,569.03,573.1,519662.0,571.46,575.98,569.03,573.1,519662.0
2024-04-19 10:10:00,573.11,573.92,570.0,571.4,343843.0,573.11,573.92,570.0,571.4,343843.0
2024-04-19 10:20:00,571.14,572.0,564.52,567.21,584047.0,571.14,572.0,564.52,567.21,584047.0
2024-04-19 10:30:00,567.56,571.98,565.1,565.72,279601.0,567.56,571.98,565.1,565.72,279601.0
2024-04-19 10:40:00,565.7,569.49,564.38,567.58,267417.0,565.7,569.49,564.38,567.58,267417.0
2024-04-19 10:50:00,567.24,570.48,564.59,564.88,170370.0,567.24,570.48,564.59,564.88,170370.0
2024-04-19 11:00:00,564.64,564.93,560.53,562.52,230142.0,564.64,564.93,560.53,562.52,230142.0
2024-04-19 11:10:00,562.51,562.83,559.51,561.75,213831.0,562.51,562.83,559.51,561.75,213831.0
2024-04-19 11:20:00,561.51,562.06,558.2,559.17,163235.0,561.51,562.06,558.2,559.17,163235.0
2024-04-19 11:30:00,559.36,560.35,557.81,558.88,133678.0,559.36,560.35,557.81,558.88,133678.0
2024-04-19 11:40:00,558.88,561.3,558.6,560.98,135695.0,558.88,561.3,558.6,560.98,135695.0
2024-04-19 11:50:00,561.0,561.18,558.52,559.47,148128.0,561.0,561.18,558.52,559.47,148128.0
2024-04-19 12:00:00,559.73,561.08,557.75,558.5,143322.0,559.73,561.08,557.75,558.5,143322.0
2024-04-19 12:10:00,558.5,559.42,554.38,556.55,172420.0,558.5,559.42,554.38,556.55,172420.0
2024-04-19 12:20:00,556.56,558.73,556.09,557.38,157777.0,556.56,558.73,556.09,557.38,157777.0
2024-04-19 12:30:00,557.49,557.49,553.15,554.34,158548.0,557.49,557.49,553.15,554.34,158548.0
2024-04-19 12:40:00,554.5,557.08,553.8,556.85,141327.0,554.5,557.08,553.8,556.85,141327.0
2024-04-19 12:50:00,556.85,558.85,556.66,557.13,143466.0,556.85,558.85,556.66,557.13,143466.0
2024-04-19 13:00:00,557.11,558.95,556.24,558.85,98893.0,557.11,558.95,556.24,558.85,98893.0
2024-04-19 13:10:00,558.68,559.08,556.16,556.5,94977.0,558.68,559.08,556.16,556.5,94977.0
2024-04-19 13:20:00,556.37,559.0,555.65,556.84,162340.0,556.37,559.0,555.65,556.84,162340.0
2024-04-19 13:30:00,556.69,557.89,556.22,557.01,56952.0,556.69,557.89,556.22,557.01,56952.0
2024-04-19 13:40:00,557.04,558.12,556.07,557.34,54055.0,557.04,558.12,556.07,557.34,54055.0
2024-04-19 13:50:00,557.34,560.0,556.92,558.75,114877.0,557.34,560.0,556.92,558.75,114877.0
2024-04-19 14:00:00,558.81,558.93,557.42,558.25,118465.0,558.81,558.93,557.42,558.25,118465.0
2024-04-19 14:10:00,558.26,561.0,558.2,559.59,134237.0,558.26,561.0,558.2,559.59,134237.0
2024-04-19 14:20:00,559.43,560.76,556.35,557.1,83234.0,559.43,560.76,556.35,557.1,83234.0
2024-04-19 14:30:00,557.15,557.52,553.52,554.21,123925.0,557.15,557.52,553.52,554.21,123925.0
2024-04-19 14:40:00,554.25,555.55,553.21,555.22,110821.0,554.25,555.55,553.21,555.22,110821.0
2024-04-19 14:50:00,555.19,555.35,552.6,554.88,102471.0,555.19,555.35,552.6,554.88,102471.0
2024-04-19 15:00:00,554.53,555.74,552.16,555.12,107587.0,554.53,555.74,552.16,555.12,107587.0
2024-04-19 15:10:00,554.9,557.0,554.28,556.13,106381.0,554.9,557.0,554.28,556.13,106381.0
2024-04-19 15:20:00,556.07,557.15,554.52,554.75,116219.0,556.07,557.15,554.52,554.75,116219.0
2024-04-19 15:30:00,554.54,557.05,554.52,555.34,126303.0,554.54,557.05,554.52,555.34,126303.0
2024-04-19 15:40:00,555.4,556.18,552.94,555.5,204827.0,555.4,556.18,552.94,555.5,204827.0
2024-04-19 15:50:00,555.66,556.29,554.64,555.0,505657.0,555.66,556.29,554.64,555.0,505657.0
2024-04-22 09:30:00,550.66,552.99,544.0,546.0,453012.0,550.66,552.99,544.0,546.0,453012.0
2024-04-22 09:40:00,545.94,552.67,545.16,548.2,202583.0,545.94,552.67,545.16,548.2,202583.0
2024-04-22 09:50:00,547.61,547.77,544.05,544.89,185058.0,547.61,547.77,544.05,544.89,185058.0
2024-04-22 10:00:00,544.62,546.01,542.01,545.57,277946.0,544.62,546.01,542.01,545.57,277946.0
2024-04-22 10:10:00,545.57,547.98,544.22,547.42,182105.0,545.57,547.98,544.22,547.42,182105.0
2024-04-22 10:20:00,547.39,547.53,543.13,543.99,160036.0,547.39,547.53,543.13,543.99,160036.0
2024-04-22 10:30:00,544.0,546.56,543.99,545.79,149203.0,544.0,546.56,543.99,545.79,149203.0
2024-04-22 10:40:00,545.81,552.64,545.29,549.11,213685.0,545.81,552.64,545.29,549.11,213685.0
2024-04-22 10:50:00,549.12,550.26,546.62,549.81,108072.0,549.12,550.26,546.62,549.81,108072.0
2024-04-22 11:00:00,549.78,551.75,549.42,551.1,86239.0,549.78,551.75,549.42,551.1,86239.0
2024-04-22 11:10:00,550.74,553.69,550.47,551.57,139499.0,550.74,553.69,550.47,551.57,139499.0
2024-04-22 11:20:00,551.5,554.37,550.92,553.51,99227.0,551.5,554.37,550.92,553.51,99227.0
2024-04-22 11:30:00,553.54,556.79,553.26,554.79,132037.0,553.54,556.79,553.26,554.79,132037.0
2024-04-22 11:40:00,554.78,555.79,551.82,552.43,78897.0,554.78,555.79,551.82,552.43,78897.0
2024-04-22 11:50:00,552.55,554.59,551.69,552.68,65296.0,552.55,554.59,551.69,552.68,65296.0
2024-04-22 12:00:00,552.95,554.92,552.52,553.25,58428.0,552.95,554.92,552.52,553.25,58428.0
2024-04-22 12:10:00,553.24,554.9,552.66,553.71,58460.0,553.24,554.9,552.66,553.71,58460.0
2024-04-22 12:20:00,553.64,555.23,551.78,551.93,60738.0,553.64,555.23,551.78,551.93,60738.0
2024-04-22 12:30:00,551.78,552.3,549.57,551.57,73799.0,551.78,552.3,549.57,551.57,73799.0
2024-04-22 12:40:00,551.27,551.45,549.74,550.1,45760.0,551.27,551.45,549.74,550.1,45760.0
2024-04-22 12:50:00,549.95,550.32,549.03,549.91,55012.0,549.95,550.32,549.03,549.91,55012.0
2024-04-22 13:00:00,550.14,552.17,549.75,550.8,42256.0,550.14,552.17,549.75,550.8,42256.0
2024-04-22 13:10:00,550.8,551.76,550.11,551.56,48729.0,550.8,551.76,550.11,551.56,48729.0
2024-04-22 13:20:00,551.61,552.42,550.99,551.96,43965.0,551.61,552.42,550.99,551.96,43965.0
2024-04-22 13:30:00,552.07,552.72,551.3,552.07,57416.0,552.07,552.72,551.3,552.07,57416.0
2024-04-22 13:40:00,552.07,554.54,551.59,554.46,56681.0,552.07,554.54,551.59,554.46,56681.0
2024-04-22 13:50:00,554.01,556.0,553.94,555.46,94034.0,554.01,556.0,553.94,555.46,94034.0
2024-04-22 14:00:00,555.3,555.73,554.5,555.59,70519.0,555.3,555.73,554.5,555.59,70519.0
2024-04-22 14:10:00,555.59,557.89,555.51,557.0,109354.0,555.59,557.89,555.51,557.0,109354.0
2024-04-22 14:20:00,557.0,557.77,556.24,556.63,65255.0,557.0,557.77,556.24,556.63,65255.0
2024-04-22 14:30:00,556.79,558.61,556.79,557.05,71999.0,556.79,558.61,556.79,557.05,71999.0
2024-04-22 14:40:00,557.56,557.92,556.15,556.35,57670.0,557.56,557.92,556.15,556.35,57670.0
2024-04-22 14:50:00,556.36,556.85,555.03,556.77,69392.0,556.36,556.85,555.03,556.77,69392.0
2024-04-22 15:00:00,556.72,557.41,555.34,555.72,54139.0,556.72,557.41,555.34,555.72,54139.0
2024-04-22 15:10:00,555.89,557.24,555.46,555.49,54416.0,555.89,557.24,555.46,555.49,54416.0
2024-04-22 15:20:00,555.68,555.68,554.03,554.79,66506.0,555.68,555.68,554.03,554.79,66506.0
2024-04-22 15:30:00,554.71,555.77,553.07,553.59,88648.0,554.71,555.77,553.07,553.59,88648.0
2024-04-22 15:40:00,553.86,554.64,553.39,554.16,96181.0,553.86,554.64,553.39,554.16,96181.0
2024-04-22 15:50:00,554.03,555.1,553.12,554.61,223055.0,554.03,555.1,553.12,554.61,223055.0
2024-04-23 09:30:00,556.89,561.57,555.28,561.38,173939.0,556.89,561.57,555.28,561.38,173939.0
2024-04-23 09:40:00,561.45,566.95,561.4,564.28,159015.0,561.45,566.95,561.4,564.28,159015.0
2024-04-23 09:50:00,564.29,565.81,562.57,563.53,67347.0,564.29,565.81,562.57,563.53,67347.0
2024-04-23 10:00:00,563.79,564.79,560.39,564.04,74355.0,563.79,564.79,560.39,564.04,74355.0
2024-04-23 10:10:00,564.07,565.65,563.37,565.65,60800.0,564.07,565.65,563.37,565.65,60800.0
2024-04-23 10:20:00,565.56,567.1,564.96,566.68,60413.0,565.56,567.1,564.96,566.68,60413.0
2024-04-23 10:30:00,566.89,567.46,565.86,566.62,86465.0,566.89,567.46,565.86,566.62,86465.0
2024-04-23 10:40:00,566.39,567.36,565.48,567.36,37293.0,566.39,567.36,565.48,567.36,37293.0
2024-04-23 10:50:00,567.21,568.79,566.87,567.73,53014.0,567.21,568.79,566.87,567.73,53014.0
2024-04-23 11:00:00,567.55,568.18,565.55,566.94,43620.0,567.55,568.18,565.55,566.94,43620.0
2024-04-23 11:10:00,567.01,568.45,566.76,566.8,35094.0,567.01,568.45,566.76,566.8,35094.0
2024-04-23 11:20:00,566.97,569.59,566.96,569.54,61450.0,566.97,569.59,566.96,569.54,61450.0
2024-04-23 11:30:00,569.39,570.84,569.0,569.8,75661.0,569.39,570.84,569.0,569.8,75661.0
2024-04-23 11:40:00,569.79,571.21,569.21,570.03,43747.0,569.79,571.21,569.21,570.03,43747.0
2024-04-23 11:50:00,570.03,571.69,569.3,571.24,42062.0,570.03,571.69,569.3,571.24,42062.0
2024-04-23 12:00:00,571.35,573.77,571.34,573.77,69212.0,571.35,573.77,571.34,573.77,69212.0
2024-04-23 12:10:00,573.78,574.54,573.04,574.38,56552.0,573.78,574.54,573.04,574.38,56552.0
2024-04-23 12:20:00,574.27,575.25,573.6,575.02,52880.0,574.27,575.25,573.6,575.02,52880.0
2024-04-23 12:30:00,575.04,575.99,573.74,574.16,61234.0,575.04,575.99,573.74,574.16,61234.0
2024-04-23 12:40:00,574.42,576.28,573.89,576.28,34319.0,574.42,576.28,573.89,576.28,34319.0
2024-04-23 12:50:00,576.29,576.46,573.7,574.74,68229.0,576.29,576.46,573.7,574.74,68229.0
2024-04-23 13:00:00,574.6,576.3,574.01,575.26,33867.0,574.6,576.3,574.01,575.26,33867.0
2024-04-23 13:10:00,575.08,576.88,574.69,576.6,51734.0,575.08,576.88,574.69,576.6,51734.0
2024-04-23 13:20:00,576.75,576.97,575.7,576.61,38675.0,576.75,576.97,575.7,576.61,38675.0
2024-04-23 13:30:00,576.62,576.87,574.75,575.33,38753.0,576.62,576.87,574.75,575.33,38753.0
2024-04-23 13:40:00,575.0,576.5,574.95,576.27,41592.0,575.0,576.5,574.95,576.27,41592.0
2024-04-23 13:50:00,576.24,576.8,575.99,576.24,28131.0,576.24,576.8,575.99,576.24,28131.0
2024-04-23 14:00:00,576.22,577.23,575.73,577.07,44828.0,576.22,577.23,575.73,577.07,44828.0
2024-04-23 14:10:00,577.25,577.92,575.85,576.3,45616.0,577.25,577.92,575.85,576.3,45616.0
2024-04-23 14:20:00,576.57,577.51,576.12,577.06,24058.0,576.57,577.51,576.12,577.06,24058.0
2024-04-23 14:30:00,577.05,577.25,575.96,576.67,22974.0,577.05,577.25,575.96,576.67,22974.0
2024-04-23 14:40:00,576.63,577.82,576.31,576.93,30580.0,576.63,577.82,576.31,576.93,30580.0
2024-04-23 14:50:00,576.84,577.91,576.19,577.91,26618.0,576.84,577.91,576.19,577.91,26618.0
2024-04-23 15:00:00,577.79,578.09,576.71,577.24,29780.0,577.79,578.09,576.71,577.24,29780.0
2024-04-23 15:10:00,577.38,578.3,576.9,577.92,43705.0,577.38,578.3,576.9,577.92,43705.0
2024-04-23 15:20:00,577.74,578.91,577.32,578.6,66997.0,577.74,578.91,577.32,578.6,66997.0
2024-04-23 15:30:00,578.46,579.21,578.29,578.52,63088.0,578.46,579.21,578.29,578.52,63088.0
2024-04-23 15:40:00,578.64,579.13,577.66,578.31,64081.0,578.64,579.13,577.66,578.31,64081.0
2024-04-23 15:50:00,578.13,578.99,576.59,577.76,186543.0,578.13,578.99,576.59,577.76,186543.0
2024-04-24 09:30:00,574.31,576.91,569.05,569.06,202802.0,574.31,576.91,569.05,569.06,202802.0
2024-04-24 09:40:00,569.07,569.71,565.02,565.23,163025.0,569.07,569.71,565.02,565.23,163025.0
2024-04-24 09:50:00,565.25,566.44,561.03,562.97,124759.0,565.25,566.44,561.03,562.97,124759.0
2024-04-24 10:00:00,562.97,564.2,561.13,562.02,109351.0,562.97,564.2,561.13,562.02,109351.0
2024-04-24 10:10:00,562.22,562.71,558.67,560.49,155090.0,562.22,562.71,558.67,560.49,155090.0
2024-04-24 10:20:00,560.56,560.85,558.5,559.1,76354.0,560.56,560.85,558.5,559.1,76354.0
2024-04-24 10:30:00,558.97,559.89,557.82,559.39,87411.0,558.97,559.89,557.82,559.39,87411.0
2024-04-24 10:40:00,559.32,560.29,557.2,559.25,75791.0,559.32,560.29,557.2,559.25,75791.0
2024-04-24 10:50:00,559.2,559.47,557.48,557.86,48183.0,559.2,559.47,557.48,557.86,48183.0
2024-04-24 11:00:00,558.0,558.16,555.31,555.58,76464.0,558.0,558.16,555.31,555.58,76464.0
2024-04-24 11:10:00,555.83,556.94,555.1,555.34,67085.0,555.83,556.94,555.1,555.34,67085.0
2024-04-24 11:20:00,555.34,556.19,553.88,555.71,90895.0,555.34,556.19,553.88,555.71,90895.0
2024-04-24 11:30:00,555.79,557.38,555.44,556.89,61257.0,555.79,557.38,555.44,556.89,61257.0
2024-04-24 11:40:00,556.7,557.09,553.04,553.56,68229.0,556.7,557.09,553.04,553.56,68229.0
2024-04-24 11:50:00,553.7,555.0,553.56,553.92,53894.0,553.7,555.0,553.56,553.92,53894.0
2024-04-24 12:00:00,553.92,554.88,553.04,553.14,53659.0,553.92,554.88,553.04,553.14,53659.0
2024-04-24 12:10:00,553.14,554.25,552.62,553.18,41667.0,553.14,554.25,552.62,553.18,41667.0
2024-04-24 12:20:00,553.16,553.75,552.25,553.0,53409.0,553.16,553.75,552.25,553.0,53409.0
2024-04-24 12:30:00,552.95,553.26,551.3,552.79,56184.0,552.95,553.26,551.3,552.79,56184.0
2024-04-24 12:40:00,552.87,553.14,551.44,551.85,32947.0,552.87,553.14,551.44,551.85,32947.0
2024-04-24 12:50:00,551.85,553.03,551.56,552.83,51487.0,551.85,553.03,551.56,552.83,51487.0
2024-04-24 13:00:00,552.83,553.23,551.84,552.58,41679.0,552.83,553.23,551.84,552.58,41679.0
2024-04-24 13:10:00,552.88,553.08,552.16,552.83,30119.0,552.88,553.08,552.16,552.83,30119.0
2024-04-24 13:20:00,552.98,555.5,552.8,555.35,51664.0,552.98,555.5,552.8,555.35,51664.0
2024-04-24 13:30:00,555.35,556.12,554.45,555.33,30066.0,555.35,556.12,554.45,555.33,30066.0
2024-04-24 13:40:00,555.34,555.97,554.75,555.21,27126.0,555.34,555.97,554.75,555.21,27126.0
2024-04-24 13:50:00,555.07,557.11,555.05,556.81,44623.0,555.07,557.11,555.05,556.81,44623.0
2024-04-24 14:00:00,556.74,556.85,554.93,556.13,34229.0,556.74,556.85,554.93,556.13,34229.0
2024-04-24 14:10:00,556.15,556.89,554.8,555.82,26414.0,556.15,556.89,554.8,555.82,26414.0
2024-04-24 14:20:00,555.84,556.3,554.44,554.8,28448.0,555.84,556.3,554.44,554.8,28448.0
2024-04-24 14:30:00,554.6,555.23,554.26,554.65,22039.0,554.6,555.23,554.26,554.65,22039.0
2024-04-24 14:40:00,554.65,555.83,554.47,555.31,27172.0,554.65,555.83,554.47,555.31,27172.0
2024-04-24 14:50:00,555.15,555.45,553.61,553.75,39173.0,555.15,555.45,553.61,553.75,39173.0
2024-04-24 15:00:00,553.64,555.01,553.5,555.0,45885.0,553.64,555.01,553.5,555.0,45885.0
2024-04-24 15:10:00,555.0,556.28,555.0,555.68,32814.0,555.0,556.28,555.0,555.68,32814.0
2024-04-24 15:20:00,555.55,556.68,555.06,556.36,63178.0,555.55,556.68,555.06,556.36,63178.0
2024-04-24 15:30:00,556.24,556.67,554.77,555.35,51399.0,556.24,556.67,554.77,555.35,51399.0
2024-04-24 15:40:00,555.41,556.35,555.03,555.95,54465.0,555.41,556.35,555.03,555.95,54465.0
2024-04-24 15:50:00,556.04,556.13,554.75,555.1,201261.0,556.04,556.13,554.75,555.1,201261.0
2024-04-25 09:30:00,549.46,553.6,545.7,551.07,190371.0,549.46,553.6,545.7,551.07,190371.0
2024-04-25 09:40:00,551.13,554.8,550.66,554.17,104968.0,551.13,554.8,550.66,554.17,104968.0
2024-04-25 09:50:00,554.42,557.48,554.1,555.63,81509.0,554.42,557.48,554.1,555.63,81509.0
2024-04-25 10:00:00,555.23,558.0,555.23,556.92,60115.0,555.23,558.0,555.23,556.92,60115.0
2024-04-25 10:10:00,556.94,558.9,555.8,557.51,48170.0,556.94,558.9,555.8,557.51,48170.0
2024-04-25 10:20:00,557.26,557.98,555.61,556.84,54342.0,557.26,557.98,555.61,556.84,54342.0
2024-04-25 10:30:00,556.63,557.55,553.48,555.9,51378.0,556.63,557.55,553.48,555.9,51378.0
2024-04-25 10:40:00,555.91,555.91,553.81,555.23,27123.0,555.91,555.91,553.81,555.23,27123.0
2024-04-25 10:50:00,555.12,556.19,554.4,555.9,26524.0,555.12,556.19,554.4,555.9,26524.0
2024-04-25 11:00:00,555.91,556.89,555.69,556.8,21345.0,555.91,556.89,555.69,556.8,21345.0
2024-04-25 11:10:00,556.8,558.44,556.29,557.18,29954.0,556.8,558.44,556.29,557.18,29954.0
2024-04-25 11:20:00,557.08,558.89,556.53,558.89,17289.0,557.08,558.89,556.53,558.89,17289.0
2024-04-25 11:30:00,558.41,559.0,556.32,558.34,29286.0,558.41,559.0,556.32,558.34,29286.0
2024-04-25 11:40:00,558.43,559.23,558.14,558.86,35097.0,558.43,559.23,558.14,558.86,35097.0
2024-04-25 11:50:00,558.74,561.23,558.6,560.98,58698.0,558.74,561.23,558.6,560.98,58698.0
2024-04-25 12:00:00,560.99,563.99,560.87,563.42,94278.0,560.99,563.99,560.87,563.42,94278.0
2024-04-25 12:10:00,563.46,564.42,561.34,564.32,29520.0,563.46,564.42,561.34,564.32,29520.0
2024-04-25 12:20:00,564.26,565.44,563.29,564.4,55076.0,564.26,565.44,563.29,564.4,55076.0
2024-04-25 12:30:00,564.31,564.31,562.5,563.15,32505.0,564.31,564.31,562.5,563.15,32505.0
2024-04-25 12:40:00,563.15,563.61,562.48,562.53,16903.0,563.15,563.61,562.48,562.53,16903.0
2024-04-25 12:50:00,562.77,564.7,562.21,563.7,33042.0,562.77,564.7,562.21,563.7,33042.0
2024-04-25 13:00:00,563.67,564.45,562.96,563.1,37033.0,563.67,564.45,562.96,563.1,37033.0
2024-04-25 13:10:00,563.1,564.1,562.11,562.3,26620.0,563.1,564.1,562.11,562.3,26620.0
2024-04-25 13:20:00,562.23,562.79,561.8,562.36,13801.0,562.23,562.79,561.8,562.36,13801.0
2024-04-25 13:30:00,562.31,563.96,562.16,563.95,18454.0,562.31,563.96,562.16,563.95,18454.0
2024-04-25 13:40:00,563.97,564.71,563.21,564.19,22192.0,563.97,564.71,563.21,564.19,22192.0
2024-04-25 13:50:00,564.14,564.54,562.59,562.7,19508.0,564.14,564.54,562.59,562.7,19508.0
2024-04-25 14:00:00,562.81,563.32,562.12,563.19,17281.0,562.81,563.32,562.12,563.19,17281.0
2024-04-25 14:10:00,562.92,563.72,562.31,563.29,15107.0,562.92,563.72,562.31,563.29,15107.0
2024-04-25 14:20:00,563.29,563.73,562.0,562.0,16913.0,563.29,563.73,562.0,562.0,16913.0
2024-04-25 14:30:00,561.94,563.42,561.94,562.39,14424.0,561.94,563.42,561.94,562.39,14424.0
2024-04-25 14:40:00,562.06,562.35,561.04,562.1,16834.0,562.06,562.35,561.04,562.1,16834.0
2024-04-25 14:50:00,562.3,563.7,561.81,563.63,19830.0,562.3,563.7,561.81,563.63,19830.0
2024-04-25 15:00:00,563.63,565.3,563.6,564.98,38300.0,563.63,565.3,563.6,564.98,38300.0
2024-04-25 15:10:00,565.0,566.34,564.74,566.34,47211.0,565.0,566.34,564.74,566.34,47211.0
2024-04-25 15:20:00,566.25,566.54,565.71,566.37,46516.0,566.25,566.54,565.71,566.37,46516.0
2024-04-25 15:30:00,566.34,566.34,564.37,564.48,30022.0,566.34,566.34,564.37,564.48,30022.0
2024-04-25 15:40:00,564.48,564.75,563.22,563.32,31954.0,564.48,564.75,563.22,563.32,31954.0
2024-04-25 15:50:00,563.52,565.21,563.29,564.8,111370.0,563.52,565.21,563.29,564.8,111370.0
2024-04-26 09:30:00,558.75,562.24,557.26,558.98,153365.0,558.75,562.24,557.26,558.98,153365.0
2024-04-26 09:40:00,558.7,559.31,555.09,555.51,140770.0,558.7,559.31,555.09,555.51,140770.0
2024-04-26 09:50:00,555.6,558.98,555.15,556.49,118189.0,555.6,558.98,555.15,556.49,118189.0
2024-04-26 10:00:00,556.53,556.98,553.19,555.19,111236.0,556.53,556.98,553.19,555.19,111236.0
2024-04-26 10:10:00,555.25,556.88,554.19,556.21,72916.0,555.25,556.88,554.19,556.21,72916.0
2024-04-26 10:20:00,556.23,556.5,554.17,555.16,82659.0,556.23,556.5,554.17,555.16,82659.0
2024-04-26 10:30:00,555.31,557.0,554.73,556.25,60536.0,555.31,557.0,554.73,556.25,60536.0
2024-04-26 10:40:00,556.1,557.14,555.5,556.69,69214.0,556.1,557.14,555.5,556.69,69214.0
2024-04-26 10:50:00,556.71,557.55,555.14,555.17,55780.0,556.71,557.55,555.14,555.17,55780.0
2024-04-26 11:00:00,555.25,556.61,555.14,555.85,43123.0,555.25,556.61,555.14,555.85,43123.0
2024-04-26 11:10:00,555.8,555.92,554.38,555.8,48221.0,555.8,555.92,554.38,555.8,48221.0
2024-04-26 11:20:00,555.8,556.42,555.5,555.95,40816.0,555.8,556.42,555.5,555.95,40816.0
2024-04-26 11:30:00,556.19,556.92,555.9,556.18,75337.0,556.19,556.92,555.9,556.18,75337.0
2024-04-26 11:40:00,556.25,556.59,555.87,556.41,45654.0,556.25,556.59,555.87,556.41,45654.0
2024-04-26 11:50:00,556.25,556.25,554.37,554.75,36017.0,556.25,556.25,554.37,554.75,36017.0
2024-04-26 12:00:00,554.9,556.47,554.05,555.92,204109.0,554.9,556.47,554.05,555.92,204109.0
2024-04-26 12:10:00,555.87,556.83,555.63,556.24,94538.0,555.87,556.83,555.63,556.24,94538.0
2024-04-26 12:20:00,556.11,558.27,555.84,557.39,47362.0,556.11,558.27,555.84,557.39,47362.0
2024-04-26 12:30:00,557.41,559.78,557.09,559.62,49858.0,557.41,559.78,557.09,559.62,49858.0
2024-04-26 12:40:00,559.69,559.85,558.78,559.63,30493.0,559.69,559.85,558.78,559.63,30493.0
2024-04-26 12:50:00,559.64,560.29,558.57,560.23,54633.0,559.64,560.29,558.57,560.23,54633.0
2024-04-26 13:00:00,559.99,561.0,559.99,560.29,42697.0,559.99,561.0,559.99,560.29,42697.0
2024-04-26 13:10:00,560.29,560.96,560.25,560.63,26999.0,560.29,560.96,560.25,560.63,26999.0
2024-04-26 13:20:00,560.66,560.68,559.55,560.08,33037.0,560.66,560.68,559.55,560.08,33037.0
2024-04-26 13:30:00,560.1,561.74,560.1,561.12,40763.0,560.1,561.74,560.1,561.12,40763.0
2024-04-26 13:40:00,561.11,562.92,560.9,562.7,39759.0,561.11,562.92,560.9,562.7,39759.0
2024-04-26 13:50:00,562.53,562.83,561.25,561.27,46872.0,562.53,562.83,561.25,561.27,46872.0
2024-04-26 14:00:00,561.39,561.87,561.11,561.46,19196.0,561.39,561.87,561.11,561.46,19196.0
2024-04-26 14:10:00,561.37,562.1,560.77,561.14,18648.0,561.37,562.1,560.77,561.14,18648.0
2024-04-26 14:20:00,561.12,561.54,560.36,560.5,25275.0,561.12,561.54,560.36,560.5,25275.0
2024-04-26 14:30:00,560.61,561.29,560.34,560.7,24102.0,560.61,561.29,560.34,560.7,24102.0
2024-04-26 14:40:00,560.56,560.71,559.3,559.43,24365.0,560.56,560.71,559.3,559.43,24365.0
2024-04-26 14:50:00,559.46,560.59,559.21,560.34,33879.0,559.46,560.59,559.21,560.34,33879.0
2024-04-26 15:00:00,560.21,560.85,560.1,560.38,17340.0,560.21,560.85,560.1,560.38,17340.0
2024-04-26 15:10:00,560.68,560.98,560.16,560.72,24812.0,560.68,560.98,560.16,560.72,24812.0
2024-04-26 15:20:00,560.62,561.55,560.49,561.4,18837.0,560.62,561.55,560.49,561.4,18837.0
2024-04-26 15:30:00,561.34,561.4,560.38,561.17,43708.0,561.34,561.4,560.38,561.17,43708.0
2024-04-26 15:40:00,561.14,561.98,560.61,561.62,52596.0,561.14,561.98,560.61,561.62,52596.0
2024-04-26 15:50:00,561.72,561.94,560.57,561.25,112236.0,561.72,561.94,560.57,561.25,112236.0
2024-04-29 09:30:00,559.18,559.33,555.21,558.44,111936.0,559.18,559.33,555.21,558.44,111936.0
2024-04-29 09:40:00,558.01,558.01,554.24,555.44,62697.0,558.01,558.01,554.24,555.44,62697.0
2024-04-29 09:50:00,555.3,556.54,554.79,555.85,48543.0,555.3,556.54,554.79,555.85,48543.0
2024-04-29 10:00:00,555.41,559.13,555.41,559.03,44631.0,555.41,559.13,555.41,559.03,44631.0
2024-04-29 10:10:00,558.81,559.12,557.33,558.33,24176.0,558.81,559.12,557.33,558.33,24176.0
2024-04-29 10:20:00,558.59,558.71,556.83,558.58,20742.0,558.59,558.71,556.83,558.58,20742.0
2024-04-29 10:30:00,558.34,558.98,556.51,557.0,27611.0,558.34,558.98,556.51,557.0,27611.0
2024-04-29 10:40:00,557.19,558.39,556.4,556.96,29154.0,557.19,558.39,556.4,556.96,29154.0
2024-04-29 10:50:00,556.98,557.17,555.67,555.8,27428.0,556.98,557.17,555.67,555.8,27428.0
2024-04-29 11:00:00,555.66,557.17,555.36,556.42,27627.0,555.66,557.17,555.36,556.42,27627.0
2024-04-29 11:10:00,556.33,557.94,556.33,557.74,20583.0,556.33,557.94,556.33,557.74,20583.0
2024-04-29 11:20:00,557.68,558.18,557.1,557.37,21180.0,557.68,558.18,557.1,557.37,21180.0
2024-04-29 11:30:00,557.36,557.49,556.27,557.49,25570.0,557.36,557.49,556.27,557.49,25570.0
2024-04-29 11:40:00,557.56,557.74,556.93,557.39,16363.0,557.56,557.74,556.93,557.39,16363.0
2024-04-29 11:50:00,557.33,557.74,557.33,557.65,18328.0,557.33,557.74,557.33,557.65,18328.0
2024-04-29 12:00:00,557.75,558.55,557.41,558.54,22088.0,557.75,558.55,557.41,558.54,22088.0
2024-04-29 12:10:00,558.35,559.64,558.35,559.25,29651.0,558.35,559.64,558.35,559.25,29651.0
2024-04-29 12:20:00,559.25,559.27,557.09,557.55,38312.0,559.25,559.27,557.09,557.55,38312.0
2024-04-29 12:30:00,557.62,558.25,557.08,557.15,17085.0,557.62,558.25,557.08,557.15,17085.0
2024-04-29 12:40:00,557.08,557.93,556.42,557.61,17841.0,557.08,557.93,556.42,557.61,17841.0
2024-04-29 12:50:00,557.57,557.87,556.72,557.53,16225.0,557.57,557.87,556.72,557.53,16225.0
2024-04-29 13:00:00,557.43,557.58,556.75,557.38,7152.0,557.43,557.58,556.75,557.38,7152.0
2024-04-29 13:10:00,557.38,557.62,556.91,557.62,10859.0,557.38,557.62,556.91,557.62,10859.0
2024-04-29 13:20:00,557.7,558.0,557.45,557.86,11156.0,557.7,558.0,557.45,557.86,11156.0
2024-04-29 13:30:00,557.73,557.86,557.5,557.67,10463.0,557.73,557.86,557.5,557.67,10463.0
2024-04-29 13:40:00,557.76,557.95,557.0,557.01,8000.0,557.76,557.95,557.0,557.01,8000.0
2024-04-29 13:50:00,556.93,557.22,556.52,557.09,18061.0,556.93,557.22,556.52,557.09,18061.0
2024-04-29 14:00:00,556.94,556.94,556.16,556.42,19539.0,556.94,556.94,556.16,556.42,19539.0
2024-04-29 14:10:00,556.5,557.26,556.27,556.92,16889.0,556.5,557.26,556.27,556.92,16889.0
2024-04-29 14:20:00,557.08,557.62,556.8,557.06,10315.0,557.08,557.62,556.8,557.06,10315.0
2024-04-29 14:30:00,556.84,556.85,555.64,556.12,23040.0,556.84,556.85,555.64,556.12,23040.0
2024-04-29 14:40:00,556.51,557.34,556.24,556.91,6484.0,556.51,557.34,556.24,556.91,6484.0
2024-04-29 14:50:00,556.97,558.2,556.9,558.04,14086.0,556.97,558.2,556.9,558.04,14086.0
2024-04-29 15:00:00,557.89,557.9,554.93,555.85,37444.0,557.89,557.9,554.93,555.85,37444.0
2024-04-29 15:10:00,556.0,556.82,555.66,556.82,19930.0,556.0,556.82,555.66,556.82,19930.0
2024-04-29 15:20:00,556.88,557.57,556.76,556.88,18185.0,556.88,557.57,556.76,556.88,18185.0
2024-04-29 15:30:00,556.99,557.2,556.18,556.39,19231.0,556.99,557.2,556.18,556.39,19231.0
2024-04-29 15:40:00,556.31,557.06,556.14,556.83,18201.0,556.31,557.06,556.14,556.83,18201.0
2024-04-29 15:50:00,556.99,559.49,556.69,559.34,101100.0,556.99,559.49,556.69,559.34,101100.0
2024-04-30 09:30:00,560.0,560.0,555.92,557.9,66307.0,560.0,560.0,555.92,557.9,66307.0
2024-04-30 09:40:00,557.96,559.2,557.2,557.5,26072.0,557.96,559.2,557.2,557.5,26072.0
2024-04-30 09:50:00,557.6,557.71,555.7,557.2,45552.0,557.6,557.71,555.7,557.2,45552.0
2024-04-30 10:00:00,556.92,557.56,556.11,556.56,35248.0,556.92,557.56,556.11,556.56,35248.0
2024-04-30 10:10:00,556.73,557.03,555.38,556.05,44597.0,556.73,557.03,555.38,556.05,44597.0
2024-04-30 10:20:00,556.39,556.39,554.28,554.29,38138.0,556.39,556.39,554.28,554.29,38138.0
2024-04-30 10:30:00,554.2,555.19,553.6,555.0,47847.0,554.2,555.19,553.6,555.0,47847.0
2024-04-30 10:40:00,555.34,556.5,555.04,555.41,37459.0,555.34,556.5,555.04,555.41,37459.0
2024-04-30 10:50:00,555.42,555.42,553.63,554.2,31886.0,555.42,555.42,553.63,554.2,31886.0
2024-04-30 11:00:00,554.34,554.52,553.0,553.28,31422.0,554.34,554.52,553.0,553.28,31422.0
2024-04-30 11:10:00,553.22,553.4,552.06,552.39,41153.0,553.22,553.4,552.06,552.39,41153.0
2024-04-30 11:20:00,552.44,552.53,551.57,552.15,26274.0,552.44,552.53,551.57,552.15,26274.0
2024-04-30 11:30:00,552.08,552.76,551.55,552.58,16669.0,552.08,552.76,551.55,552.58,16669.0
2024-04-30 11:40:00,552.46,552.96,551.72,551.86,27984.0,552.46,552.96,551.72,551.86,27984.0
2024-04-30 11:50:00,551.8,552.94,551.68,552.83,21538.0,551.8,552.94,551.68,552.83,21538.0
2024-04-30 12:00:00,552.85,552.97,552.0,552.29,16441.0,552.85,552.97,552.0,552.29,16441.0
2024-04-30 12:10:00,552.32,553.5,551.87,552.88,30256.0,552.32,553.5,551.87,552.88,30256.0
2024-04-30 12:20:00,552.73,552.99,552.5,552.78,14938.0,552.73,552.99,552.5,552.78,14938.0
2024-04-30 12:30:00,552.72,552.73,550.41,550.55,31120.0,552.72,552.73,550.41,550.55,31120.0
2024-04-30 12:40:00,550.57,550.61,549.37,550.13,46047.0,550.57,550.61,549.37,550.13,46047.0
2024-04-30 12:50:00,550.18,551.25,550.15,551.25,23454.0,550.18,551.25,550.15,551.25,23454.0
2024-04-30 13:00:00,551.13,551.56,550.5,550.7,15411.0,551.13,551.56,550.5,550.7,15411.0
2024-04-30 13:10:00,550.94,551.14,550.35,550.92,9751.0,550.94,551.14,550.35,550.92,9751.0
2024-04-30 13:20:00,550.9,552.18,550.75,551.92,12323.0,550.9,552.18,550.75,551.92,12323.0
2024-04-30 13:30:00,551.94,552.77,551.56,552.76,14889.0,551.94,552.77,551.56,552.76,14889.0
2024-04-30 13:40:00,552.83,553.47,552.56,553.47,11693.0,552.83,553.47,552.56,553.47,11693.0
2024-04-30 13:50:00,553.43,553.77,553.19,553.75,18816.0,553.43,553.77,553.19,553.75,18816.0
2024-04-30 14:00:00,553.59,554.47,553.37,553.52,34378.0,553.59,554.47,553.37,553.52,34378.0
2024-04-30 14:10:00,553.3,554.1,553.22,553.51,12976.0,553.3,554.1,553.22,553.51,12976.0
2024-04-30 14:20:00,553.51,553.66,552.7,553.0,28743.0,553.51,553.66,552.7,553.0,28743.0
2024-04-30 14:30:00,553.17,554.22,552.86,554.02,23941.0,553.17,554.22,552.86,554.02,23941.0
2024-04-30 14:40:00,554.05,554.35,553.54,553.61,22852.0,554.05,554.35,553.54,553.61,22852.0
2024-04-30 14:50:00,553.65,553.7,552.72,553.32,19799.0,553.65,553.7,552.72,553.32,19799.0
2024-04-30 15:00:00,553.27,554.14,553.1,553.86,22997.0,553.27,554.14,553.1,553.86,22997.0
2024-04-30 15:10:00,554.0,554.22,553.11,553.12,37031.0,554.0,554.22,553.11,553.12,37031.0
2024-04-30 15:20:00,553.48,554.29,552.64,554.13,40906.0,553.48,554.29,552.64,554.13,40906.0
2024-04-30 15:30:00,554.13,554.5,553.53,554.11,49198.0,554.13,554.5,553.53,554.11,49198.0
2024-04-30 15:40:00,554.11,554.56,553.64,554.48,66700.0,554.11,554.56,553.64,554.48,66700.0
2024-04-30 15:50:00,554.37,554.37,550.43,550.52,229043.0,554.37,554.37,550.43,550.52,229043.0
2024-05-01 09:30:00,548.32,548.32,545.0,546.16,105832.0,548.32,548.32,545.0,546.16,105832.0
2024-05-01 09:40:00,545.56,547.94,544.51,546.32,96198.0,545.56,547.94,544.51,546.32,96198.0
2024-05-01 09:50:00,546.31,548.44,544.25,546.69,123173.0,546.31,548.44,544.25,546.69,123173.0
2024-05-01 10:00:00,546.82,549.79,545.44,547.85,66236.0,546.82,549.79,545.44,547.85,66236.0
2024-05-01 10:10:00,547.58,549.0,547.27,548.01,43710.0,547.58,549.0,547.27,548.01,43710.0
2024-05-01 10:20:00,548.01,548.67,547.29,547.72,38959.0,548.01,548.67,547.29,547.72,38959.0
2024-05-01 10:30:00,547.84,549.37,547.17,549.23,40786.0,547.84,549.37,547.17,549.23,40786.0
2024-05-01 10:40:00,549.12,549.24,547.47,548.31,35138.0,549.12,549.24,547.47,548.31,35138.0
2024-05-01 10:50:00,548.12,548.34,547.08,547.71,24352.0,548.12,548.34,547.08,547.71,24352.0
2024-05-01 11:00:00,547.62,548.22,547.5,547.93,15474.0,547.62,548.22,547.5,547.93,15474.0
2024-05-01 11:10:00,547.82,547.82,546.17,547.15,31016.0,547.82,547.82,546.17,547.15,31016.0
2024-05-01 11:20:00,546.98,547.95,546.78,547.34,20656.0,546.98,547.95,546.78,547.34,20656.0
2024-05-01 11:30:00,547.35,548.01,546.77,547.87,35877.0,547.35,548.01,546.77,547.87,35877.0
2024-05-01 11:40:00,547.87,548.48,547.67,547.97,33817.0,547.87,548.48,547.67,547.97,33817.0
2024-05-01 11:50:00,548.01,548.11,546.17,546.43,19654.0,548.01,548.11,546.17,546.43,19654.0
2024-05-01 12:00:00,546.15,547.09,545.59,546.08,17689.0,546.15,547.09,545.59,546.08,17689.0
2024-05-01 12:10:00,546.09,547.41,546.09,547.08,17314.0,546.09,547.41,546.09,547.08,17314.0
2024-05-01 12:20:00,547.33,548.54,547.33,548.15,13870.0,547.33,548.54,547.33,548.15,13870.0
2024-05-01 12:30:00,548.13,549.48,548.03,548.07,32578.0,548.13,549.48,548.03,548.07,32578.0
2024-05-01 12:40:00,547.96,548.15,547.42,547.78,22049.0,547.96,548.15,547.42,547.78,22049.0
2024-05-01 12:50:00,547.75,547.93,546.79,547.65,25735.0,547.75,547.93,546.79,547.65,25735.0
2024-05-01 13:00:00,547.68,548.48,547.68,548.31,16828.0,547.68,548.48,547.68,548.31,16828.0
2024-05-01 13:10:00,548.28,548.28,547.47,547.76,16203.0,548.28,548.28,547.47,547.76,16203.0
2024-05-01 13:20:00,547.79,549.26,547.75,549.15,19023.0,547.79,549.26,547.75,549.15,19023.0
2024-05-01 13:30:00,549.47,549.75,548.59,549.55,36062.0,549.47,549.75,548.59,549.55,36062.0
2024-05-01 13:40:00,549.55,552.09,549.3,551.59,21616.0,549.55,552.09,549.3,551.59,21616.0
2024-05-01 13:50:00,551.57,552.92,551.36,552.92,22225.0,551.57,552.92,551.36,552.92,22225.0
2024-05-01 14:00:00,552.92,555.39,551.95,552.55,42613.0,552.92,555.39,551.95,552.55,42613.0
2024-05-01 14:10:00,552.61,554.14,552.0,552.77,34876.0,552.61,554.14,552.0,552.77,34876.0
2024-05-01 14:20:00,552.63,555.76,551.83,555.25,38799.0,552.63,555.76,551.83,555.25,38799.0
2024-05-01 14:30:00,555.16,556.0,551.59,555.45,31749.0,555.16,556.0,551.59,555.45,31749.0
2024-05-01 14:40:00,555.32,558.87,555.19,557.29,38906.0,555.32,558.87,555.19,557.29,38906.0
2024-05-01 14:50:00,557.3,558.8,556.51,558.57,32914.0,557.3,558.8,556.51,558.57,32914.0
2024-05-01 15:00:00,559.0,560.39,557.88,559.03,54076.0,559.0,560.39,557.88,559.03,54076.0
2024-05-01 15:10:00,559.01,560.17,558.04,559.36,43061.0,559.01,560.17,558.04,559.36,43061.0
2024-05-01 15:20:00,559.24,560.35,557.13,559.05,48122.0,559.24,560.35,557.13,559.05,48122.0
2024-05-01 15:30:00,558.76,558.76,554.78,555.61,44318.0,558.76,558.76,554.78,555.61,44318.0
2024-05-01 15:40:00,555.61,557.02,555.16,556.21,35936.0,555.61,557.02,555.16,556.21,35936.0
2024-05-01 15:50:00,555.92,556.1,551.55,551.55,125045.0,555.92,556.1,551.55,551.55,125045.0
2024-05-02 09:30:00,556.02,559.18,555.59,558.14,80928.0,556.02,559.18,555.59,558.14,80928.0
2024-05-02 09:40:00,558.16,561.41,557.77,558.72,73285.0,558.16,561.41,557.77,558.72,73285.0
2024-05-02 09:50:00,558.81,560.54,556.98,559.63,47335.0,558.81,560.54,556.98,559.63,47335.0
2024-05-02 10:00:00,559.44,559.88,556.03,556.58,36495.0,559.44,559.88,556.03,556.58,36495.0
2024-05-02 10:10:00,556.68,559.31,556.68,558.85,26708.0,556.68,559.31,556.68,558.85,26708.0
2024-05-02 10:20:00,559.09,559.78,558.01,559.01,16385.0,559.09,559.78,558.01,559.01,16385.0
2024-05-02 10:30:00,559.02,559.6,557.73,558.35,19028.0,559.02,559.6,557.73,558.35,19028.0
2024-05-02 10:40:00,558.38,559.81,557.58,559.7,19122.0,558.38,559.81,557.58,559.7,19122.0
2024-05-02 10:50:00,559.13,560.35,558.8,560.15,18057.0,559.13,560.35,558.8,560.15,18057.0
2024-05-02 11:00:00,559.97,562.36,559.48,562.28,36201.0,559.97,562.36,559.48,562.28,36201.0
2024-05-02 11:10:00,562.36,563.22,561.58,562.58,29637.0,562.36,563.22,561.58,562.58,29637.0
2024-05-02 11:20:00,562.7,562.93,560.89,561.53,32657.0,562.7,562.93,560.89,561.53,32657.0
2024-05-02 11:30:00,561.57,561.95,560.65,561.17,17841.0,561.57,561.95,560.65,561.17,17841.0
2024-05-02 11:40:00,561.49,562.6,561.49,562.22,16877.0,561.49,562.6,561.49,562.22,16877.0
2024-05-02 11:50:00,562.12,563.2,562.1,562.25,19369.0,562.12,563.2,562.1,562.25,19369.0
2024-05-02 12:00:00,562.46,563.04,562.1,562.37,16734.0,562.46,563.04,562.1,562.37,16734.0
2024-05-02 12:10:00,562.26,562.27,560.92,561.81,23463.0,562.26,562.27,560.92,561.81,23463.0
2024-05-02 12:20:00,561.81,562.13,561.2,561.73,20794.0,561.81,562.13,561.2,561.73,20794.0
2024-05-02 12:30:00,561.65,561.66,559.13,560.21,16751.0,561.65,561.66,559.13,560.21,16751.0
2024-05-02 12:40:00,560.33,560.86,560.22,560.77,11007.0,560.33,560.86,560.22,560.77,11007.0
2024-05-02 12:50:00,560.68,561.2,560.33,560.85,8739.0,560.68,561.2,560.33,560.85,8739.0
2024-05-02 13:00:00,561.0,562.26,560.98,562.25,11783.0,561.0,562.26,560.98,562.25,11783.0
2024-05-02 13:10:00,562.14,562.9,561.99,562.3,14113.0,562.14,562.9,561.99,562.3,14113.0
2024-05-02 13:20:00,562.1,563.25,561.66,563.25,17100.0,562.1,563.25,561.66,563.25,17100.0
2024-05-02 13:30:00,563.0,563.38,562.23,562.32,27137.0,563.0,563.38,562.23,562.32,27137.0
2024-05-02 13:40:00,562.31,563.11,562.03,563.06,7033.0,562.31,563.11,562.03,563.06,7033.0
2024-05-02 13:50:00,563.1,563.57,562.82,563.07,27079.0,563.1,563.57,562.82,563.07,27079.0
2024-05-02 14:00:00,563.29,564.1,562.96,563.81,22601.0,563.29,564.1,562.96,563.81,22601.0
2024-05-02 14:10:00,563.97,564.15,562.48,562.79,14698.0,563.97,564.15,562.48,562.79,14698.0
2024-05-02 14:20:00,562.76,563.62,562.56,563.25,10847.0,562.76,563.62,562.56,563.25,10847.0
2024-05-02 14:30:00,563.26,564.53,563.23,563.77,19649.0,563.26,564.53,563.23,563.77,19649.0
2024-05-02 14:40:00,563.78,564.65,563.51,564.33,16446.0,563.78,564.65,563.51,564.33,16446.0
2024-05-02 14:50:00,564.5,565.12,564.3,564.88,32330.0,564.5,565.12,564.3,564.88,32330.0
2024-05-02 15:00:00,564.87,565.07,563.69,564.22,27985.0,564.87,565.07,563.69,564.22,27985.0
2024-05-02 15:10:00,564.38,564.89,563.84,564.52,36949.0,564.38,564.89,563.84,564.52,36949.0
2024-05-02 15:20:00,564.72,565.32,564.43,565.16,25239.0,564.72,565.32,564.43,565.16,25239.0
2024-05-02 15:30:00,565.01,565.43,563.88,564.2,25747.0,565.01,565.43,563.88,564.2,25747.0
2024-05-02 15:40:00,564.17,564.51,563.11,564.26,32428.0,564.17,564.51,563.11,564.26,32428.0
2024-05-02 15:50:00,564.31,565.46,563.22,565.35,132995.0,564.31,565.46,563.22,565.35,132995.0
2024-05-03 09:30:00,565.99,569.74,565.16,568.1,123046.0,565.99,569.74,565.16,568.1,123046.0
2024-05-03 09:40:00,567.81,572.05,567.75,571.75,62727.0,567.81,572.05,567.75,571.75,62727.0
2024-05-03 09:50:00,572.04,575.82,570.66,575.04,94974.0,572.04,575.82,570.66,575.04,94974.0
2024-05-03 10:00:00,575.25,576.49,571.69,572.89,74891.0,575.25,576.49,571.69,572.89,74891.0
2024-05-03 10:10:00,572.72,573.04,570.72,572.17,40514.0,572.72,573.04,570.72,572.17,40514.0
2024-05-03 10:20:00,572.37,574.69,571.93,574.0,48350.0,572.37,574.69,571.93,574.0,48350.0
2024-05-03 10:30:00,574.24,576.67,573.84,576.3,54697.0,574.24,576.67,573.84,576.3,54697.0
2024-05-03 10:40:00,576.56,577.56,575.73,576.71,88424.0,576.56,577.56,575.73,576.71,88424.0
2024-05-03 10:50:00,576.65,577.26,574.86,574.86,61232.0,576.65,577.26,574.86,574.86,61232.0
2024-05-03 11:00:00,575.02,576.55,574.06,574.26,23244.0,575.02,576.55,574.06,574.26,23244.0
2024-05-03 11:10:00,574.17,575.45,573.36,575.06,26542.0,574.17,575.45,573.36,575.06,26542.0
2024-05-03 11:20:00,575.16,576.12,575.06,575.58,13116.0,575.16,576.12,575.06,575.58,13116.0
2024-05-03 11:30:00,575.61,576.9,575.61,576.68,18001.0,575.61,576.9,575.61,576.68,18001.0
2024-05-03 11:40:00,576.87,577.97,576.46,577.36,43354.0,576.87,577.97,576.46,577.36,43354.0
2024-05-03 11:50:00,577.43,578.9,577.13,578.25,47423.0,577.43,578.9,577.13,578.25,47423.0
2024-05-03 12:00:00,578.03,579.6,577.89,579.52,78203.0,578.03,579.6,577.89,579.52,78203.0
2024-05-03 12:10:00,579.59,579.63,579.11,579.3,34928.0,579.59,579.63,579.11,579.3,34928.0
2024-05-03 12:20:00,579.35,579.95,578.0,579.56,36934.0,579.35,579.95,578.0,579.56,36934.0
2024-05-03 12:30:00,579.66,580.26,579.14,579.73,38539.0,579.66,580.26,579.14,579.73,38539.0
2024-05-03 12:40:00,579.77,579.77,578.67,579.13,23933.0,579.77,579.77,578.67,579.13,23933.0
2024-05-03 12:50:00,579.2,579.38,577.82,578.29,36805.0,579.2,579.38,577.82,578.29,36805.0
2024-05-03 13:00:00,578.31,579.76,578.28,579.24,37348.0,578.31,579.76,578.28,579.24,37348.0
2024-05-03 13:10:00,579.24,579.6,578.67,578.68,30641.0,579.24,579.6,578.67,578.68,30641.0
2024-05-03 13:20:00,578.68,579.1,578.14,578.45,24981.0,578.68,579.1,578.14,578.45,24981.0
2024-05-03 13:30:00,578.45,578.67,577.01,577.24,25748.0,578.45,578.67,577.01,577.24,25748.0
2024-05-03 13:40:00,577.3,577.95,576.65,577.95,22750.0,577.3,577.95,576.65,577.95,22750.0
2024-05-03 13:50:00,577.75,577.99,576.86,576.96,10382.0,577.75,577.99,576.86,576.96,10382.0
2024-05-03 14:00:00,577.07,577.46,576.87,576.91,9170.0,577.07,577.46,576.87,576.91,9170.0
2024-05-03 14:10:00,577.2,577.77,576.93,577.5,11158.0,577.2,577.77,576.93,577.5,11158.0
2024-05-03 14:20:00,577.41,577.81,577.06,577.72,12867.0,577.41,577.81,577.06,577.72,12867.0
2024-05-03 14:30:00,577.65,577.8,577.09,577.09,22660.0,577.65,577.8,577.09,577.09,22660.0
2024-05-03 14:40:00,577.0,577.42,576.52,577.37,15638.0,577.0,577.42,576.52,577.37,15638.0
2024-05-03 14:50:00,577.5,577.89,576.91,577.18,16846.0,577.5,577.89,576.91,577.18,16846.0
2024-05-03 15:00:00,577.03,577.94,576.92,577.63,16753.0,577.03,577.94,576.92,577.63,16753.0
2024-05-03 15:10:00,577.75,577.85,577.03,577.28,22837.0,577.75,577.85,577.03,577.28,22837.0
2024-05-03 15:20:00,577.23,578.78,577.22,578.28,30393.0,577.23,578.78,577.22,578.28,30393.0
2024-05-03 15:30:00,578.4,579.4,578.06,578.91,42622.0,578.4,579.4,578.06,578.91,42622.0
2024-05-03 15:40:00,578.88,579.37,578.39,578.47,37881.0,578.88,579.37,578.39,578.47,37881.0
2024-05-03 15:50:00,578.62,579.88,578.58,579.57,110179.0,578.62,579.88,578.58,579.57,110179.0
2024-05-06 09:30:00,581.82,583.76,580.25,582.6,123214.0,581.82,583.76,580.25,582.6,123214.0
2024-05-06 09:40:00,582.72,584.94,580.84,584.94,54936.0,582.72,584.94,580.84,584.94,54936.0
2024-05-06 09:50:00,584.94,584.94,583.05,584.25,45007.0,584.94,584.94,583.05,584.25,45007.0
2024-05-06 10:00:00,584.22,586.44,583.98,585.86,55664.0,584.22,586.44,583.98,585.86,55664.0
2024-05-06 10:10:00,585.65,587.8,584.71,587.8,47303.0,585.65,587.8,584.71,587.8,47303.0
2024-05-06 10:20:00,587.8,588.97,587.56,588.35,57025.0,587.8,588.97,587.56,588.35,57025.0
2024-05-06 10:30:00,588.2,590.4,588.2,590.23,91386.0,588.2,590.4,588.2,590.23,91386.0
2024-05-06 10:40:00,590.23,591.06,589.02,590.41,62685.0,590.23,591.06,589.02,590.41,62685.0
2024-05-06 10:50:00,590.49,591.91,589.69,589.69,62833.0,590.49,591.91,589.69,589.69,62833.0
2024-05-06 11:00:00,589.71,590.98,589.69,590.7,31761.0,589.71,590.98,589.69,590.7,31761.0
2024-05-06 11:10:00,590.56,590.98,589.36,590.9,62885.0,590.56,590.98,589.36,590.9,62885.0
2024-05-06 11:20:00,590.98,592.33,590.5,590.79,37655.0,590.98,592.33,590.5,590.79,37655.0
2024-05-06 11:30:00,590.79,591.24,590.25,590.87,31939.0,590.79,591.24,590.25,590.87,31939.0
2024-05-06 11:40:00,590.81,592.54,590.77,592.54,38132.0,590.81,592.54,590.77,592.54,38132.0
2024-05-06 11:50:00,592.44,593.0,591.03,592.17,32121.0,592.44,593.0,591.03,592.17,32121.0
2024-05-06 12:00:00,592.17,592.22,590.77,590.78,17166.0,592.17,592.22,590.77,590.78,17166.0
2024-05-06 12:10:00,590.83,591.49,590.41,591.47,14876.0,590.83,591.49,590.41,591.47,14876.0
2024-05-06 12:20:00,591.33,591.65,590.69,591.13,22209.0,591.33,591.65,590.69,591.13,22209.0
2024-05-06 12:30:00,591.15,592.78,590.81,592.64,42306.0,591.15,592.78,590.81,592.64,42306.0
2024-05-06 12:40:00,592.74,593.07,591.97,592.36,30129.0,592.74,593.07,591.97,592.36,30129.0
2024-05-06 12:50:00,592.31,593.68,591.78,593.68,33539.0,592.31,593.68,591.78,593.68,33539.0
2024-05-06 13:00:00,593.44,593.75,592.68,592.68,33175.0,593.44,593.75,592.68,592.68,33175.0
2024-05-06 13:10:00,592.69,592.81,591.91,592.03,21229.0,592.69,592.81,591.91,592.03,21229.0
2024-05-06 13:20:00,592.14,593.56,591.86,593.56,20526.0,592.14,593.56,591.86,593.56,20526.0
2024-05-06 13:30:00,593.57,594.57,593.46,594.43,33570.0,593.57,594.57,593.46,594.43,33570.0
2024-05-06 13:40:00,594.43,594.8,593.66,593.79,30095.0,594.43,594.8,593.66,593.79,30095.0
2024-05-06 13:50:00,593.77,594.06,592.9,593.07,15105.0,593.77,594.06,592.9,593.07,15105.0
2024-05-06 14:00:00,592.91,594.03,592.9,593.75,20888.0,592.91,594.03,592.9,593.75,20888.0
2024-05-06 14:10:00,593.92,594.41,593.35,594.03,27211.0,593.92,594.41,593.35,594.03,27211.0
2024-05-06 14:20:00,594.25,594.87,594.05,594.27,44864.0,594.25,594.87,594.05,594.27,44864.0
2024-05-06 14:30:00,594.67,594.67,593.34,593.89,23469.0,594.67,594.67,593.34,593.89,23469.0
2024-05-06 14:40:00,593.89,594.06,593.32,593.82,15046.0,593.89,594.06,593.32,593.82,15046.0
2024-05-06 14:50:00,593.66,594.37,593.29,593.94,16876.0,593.66,594.37,593.29,593.94,16876.0
2024-05-06 15:00:00,594.01,594.95,593.4,594.82,23600.0,594.01,594.95,593.4,594.82,23600.0
2024-05-06 15:10:00,594.92,594.92,594.27,594.76,18946.0,594.92,594.92,594.27,594.76,18946.0
2024-05-06 15:20:00,594.7,595.27,594.41,594.6,38864.0,594.7,595.27,594.41,594.6,38864.0
2024-05-06 15:30:00,594.51,596.04,593.86,595.58,95828.0,594.51,596.04,593.86,595.58,95828.0
2024-05-06 15:40:00,595.46,596.97,594.54,596.68,66924.0,595.46,596.97,594.54,596.68,66924.0
2024-05-06 15:50:00,596.57,597.34,595.88,597.14,173660.0,596.57,597.34,595.88,597.14,173660.0
2024-05-07 09:30:00,596.28,596.97,591.32,592.24,112262.0,596.28,596.97,591.32,592.24,112262.0
2024-05-07 09:40:00,592.24,596.14,591.86,593.92,83506.0,592.24,596.14,591.86,593.92,83506.0
2024-05-07 09:50:00,593.93,596.96,593.53,595.67,63882.0,593.93,596.96,593.53,595.67,63882.0
2024-05-07 10:00:00,595.88,597.26,595.73,597.01,46826.0,595.88,597.26,595.73,597.01,46826.0
2024-05-07 10:10:00,597.14,600.2,597.13,599.24,107819.0,597.14,600.2,597.13,599.24,107819.0
2024-05-07 10:20:00,599.33,599.37,597.66,599.21,45061.0,599.33,599.37,597.66,599.21,45061.0
2024-05-07 10:30:00,599.06,599.36,598.08,598.08,28756.0,599.06,599.36,598.08,598.08,28756.0
2024-05-07 10:40:00,598.0,600.88,597.67,600.56,35381.0,598.0,600.88,597.67,600.56,35381.0
2024-05-07 10:50:00,600.7,601.7,599.75,601.06,44605.0,600.7,601.7,599.75,601.06,44605.0
2024-05-07 11:00:00,601.17,602.74,600.89,602.71,35509.0,601.17,602.74,600.89,602.71,35509.0
2024-05-07 11:10:00,602.79,604.71,602.79,604.39,58076.0,602.79,604.71,602.79,604.39,58076.0
2024-05-07 11:20:00,604.53,605.36,604.08,604.44,51426.0,604.53,605.36,604.08,604.44,51426.0
2024-05-07 11:30:00,604.1,604.91,603.8,604.25,32100.0,604.1,604.91,603.8,604.25,32100.0
2024-05-07 11:40:00,604.28,604.98,603.76,604.24,35385.0,604.28,604.98,603.76,604.24,35385.0
2024-05-07 11:50:00,604.09,604.21,603.09,603.94,38352.0,604.09,604.21,603.09,603.94,38352.0
2024-05-07 12:00:00,604.11,604.61,603.02,603.72,29630.0,604.11,604.61,603.02,603.72,29630.0
2024-05-07 12:10:00,603.97,603.99,602.59,603.16,19653.0,603.97,603.99,602.59,603.16,19653.0
2024-05-07 12:20:00,603.26,603.26,601.94,602.85,24850.0,603.26,603.26,601.94,602.85,24850.0
2024-05-07 12:30:00,602.92,603.05,602.29,602.8,12774.0,602.92,603.05,602.29,602.8,12774.0
2024-05-07 12:40:00,602.92,603.07,602.25,602.49,17054.0,602.92,603.07,602.25,602.49,17054.0
2024-05-07 12:50:00,602.45,602.61,601.38,601.61,21747.0,602.45,602.61,601.38,601.61,21747.0
2024-05-07 13:00:00,601.71,603.2,601.71,602.86,18390.0,601.71,603.2,601.71,602.86,18390.0
2024-05-07 13:10:00,602.95,604.15,602.93,603.35,20442.0,602.95,604.15,602.93,603.35,20442.0
2024-05-07 13:20:00,603.44,603.73,603.16,603.68,10220.0,603.44,603.73,603.16,603.68,10220.0
2024-05-07 13:30:00,603.69,604.96,603.66,603.77,26971.0,603.69,604.96,603.66,603.77,26971.0
2024-05-07 13:40:00,603.62,604.0,602.75,602.99,32330.0,603.62,604.0,602.75,602.99,32330.0
2024-05-07 13:50:00,602.99,604.05,602.19,602.57,25385.0,602.99,604.05,602.19,602.57,25385.0
2024-05-07 14:00:00,602.75,602.98,602.14,602.77,21302.0,602.75,602.98,602.14,602.77,21302.0
2024-05-07 14:10:00,602.67,603.51,602.27,602.34,32980.0,602.67,603.51,602.27,602.34,32980.0
2024-05-07 14:20:00,602.23,603.07,602.16,602.93,26684.0,602.23,603.07,602.16,602.93,26684.0
2024-05-07 14:30:00,602.93,603.42,602.07,602.85,23076.0,602.93,603.42,602.07,602.85,23076.0
2024-05-07 14:40:00,602.71,603.49,602.35,603.09,20085.0,602.71,603.49,602.35,603.09,20085.0
2024-05-07 14:50:00,603.06,603.66,602.82,603.32,35222.0,603.06,603.66,602.82,603.32,35222.0
2024-05-07 15:00:00,603.32,603.72,602.7,603.24,20309.0,603.32,603.72,602.7,603.24,20309.0
2024-05-07 15:10:00,603.39,604.66,603.38,604.48,32622.0,603.39,604.66,603.38,604.48,32622.0
2024-05-07 15:20:00,604.6,605.25,604.19,604.28,49546.0,604.6,605.25,604.19,604.28,49546.0
2024-05-07 15:30:00,604.28,605.38,604.13,605.34,31206.0,604.28,605.38,604.13,605.34,31206.0
2024-05-07 15:40:00,605.26,605.4,604.61,605.3,30678.0,605.26,605.4,604.61,605.3,30678.0
2024-05-07 15:50:00,605.33,606.05,605.06,606.01,176610.0,605.33,606.05,605.06,606.01,176610.0
2024-05-08 09:30:00,600.59,609.37,600.59,608.09,170193.0,600.59,609.37,600.59,608.09,170193.0
2024-05-08 09:40:00,608.21,613.92,607.78,612.97,133577.0,608.21,613.92,607.78,612.97,133577.0
2024-05-08 09:50:00,613.19,615.28,613.19,613.85,147760.0,613.19,615.28,613.19,613.85,147760.0
2024-05-08 10:00:00,614.03,614.09,611.57,612.12,75780.0,614.03,614.09,611.57,612.12,75780.0
2024-05-08 10:10:00,612.12,614.0,612.0,612.51,28853.0,612.12,614.0,612.0,612.51,28853.0
2024-05-08 10:20:00,612.85,614.5,611.8,613.99,36831.0,612.85,614.5,611.8,613.99,36831.0
2024-05-08 10:30:00,613.98,615.97,613.98,615.06,61877.0,613.98,615.97,613.98,615.06,61877.0
2024-05-08 10:40:00,615.11,617.62,614.9,616.99,50802.0,615.11,617.62,614.9,616.99,50802.0
2024-05-08 10:50:00,617.13,618.22,616.0,616.27,52603.0,617.13,618.22,616.0,616.27,52603.0
2024-05-08 11:00:00,616.42,617.37,614.92,615.34,65057.0,616.42,617.37,614.92,615.34,65057.0
2024-05-08 11:10:00,615.82,616.16,614.67,615.21,30540.0,615.82,616.16,614.67,615.21,30540.0
2024-05-08 11:20:00,615.06,615.34,614.79,615.07,17850.0,615.06,615.34,614.79,615.07,17850.0
2024-05-08 11:30:00,615.0,615.9,614.88,615.27,56676.0,615.0,615.9,614.88,615.27,56676.0
2024-05-08 11:40:00,615.0,615.08,613.28,613.5,65128.0,615.0,615.08,613.28,613.5,65128.0
2024-05-08 11:50:00,613.42,614.58,613.35,614.41,27214.0,613.42,614.58,613.35,614.41,27214.0
2024-05-08 12:00:00,614.41,615.88,614.3,615.03,21464.0,614.41,615.88,614.3,615.03,21464.0
2024-05-08 12:10:00,615.13,615.13,614.04,614.59,16339.0,615.13,615.13,614.04,614.59,16339.0
2024-05-08 12:20:00,614.58,617.4,614.57,617.05,37567.0,614.58,617.4,614.57,617.05,37567.0
2024-05-08 12:30:00,617.13,617.14,613.14,613.14,60454.0,617.13,617.14,613.14,613.14,60454.0
2024-05-08 12:40:00,613.35,614.86,613.13,614.67,33461.0,613.35,614.86,613.13,614.67,33461.0
2024-05-08 12:50:00,614.65,614.78,612.83,613.33,25367.0,614.65,614.78,612.83,613.33,25367.0
2024-05-08 13:00:00,613.23,614.26,612.9,613.7,28204.0,613.23,614.26,612.9,613.7,28204.0
2024-05-08 13:10:00,613.83,613.83,612.5,612.94,19808.0,613.83,613.83,612.5,612.94,19808.0
2024-05-08 13:20:00,612.62,612.94,612.14,612.53,13263.0,612.62,612.94,612.14,612.53,13263.0
2024-05-08 13:30:00,612.29,613.12,612.26,612.38,18602.0,612.29,613.12,612.26,612.38,18602.0
2024-05-08 13:40:00,612.26,612.73,611.66,612.6,21832.0,612.26,612.73,611.66,612.6,21832.0
2024-05-08 13:50:00,612.75,612.94,612.4,612.9,12849.0,612.75,612.94,612.4,612.9,12849.0
2024-05-08 14:00:00,613.01,613.23,612.75,612.98,11352.0,613.01,613.23,612.75,612.98,11352.0
2024-05-08 14:10:00,612.97,612.97,612.04,612.74,16505.0,612.97,612.97,612.04,612.74,16505.0
2024-05-08 14:20:00,612.92,613.04,610.69,611.25,30689.0,612.92,613.04,610.69,611.25,30689.0
2024-05-08 14:30:00,611.25,611.56,610.98,611.21,12403.0,611.25,611.56,610.98,611.21,12403.0
2024-05-08 14:40:00,611.33,611.83,610.88,611.18,15901.0,611.33,611.83,610.88,611.18,15901.0
2024-05-08 14:50:00,611.28,611.28,610.1,610.63,19369.0,611.28,611.28,610.1,610.63,19369.0
2024-05-08 15:00:00,610.51,610.83,610.17,610.4,26685.0,610.51,610.83,610.17,610.4,26685.0
2024-05-08 15:10:00,610.27,611.02,610.22,610.88,16086.0,610.27,611.02,610.22,610.88,16086.0
2024-05-08 15:20:00,610.76,611.5,610.58,611.2,10698.0,610.76,611.5,610.58,611.2,10698.0
2024-05-08 15:30:00,611.14,611.91,610.89,611.22,19585.0,611.14,611.91,610.89,611.22,19585.0
2024-05-08 15:40:00,611.3,611.48,610.76,611.43,25412.0,611.3,611.48,610.76,611.43,25412.0
2024-05-08 15:50:00,611.45,611.86,609.35,609.47,111391.0,611.45,611.86,609.35,609.47,111391.0
2024-05-09 09:30:00,614.4,614.71,609.55,610.61,116814.0,614.4,614.71,609.55,610.61,116814.0
2024-05-09 09:40:00,610.42,610.64,605.75,607.64,69049.0,610.42,610.64,605.75,607.64,69049.0
2024-05-09 09:50:00,607.88,610.35,607.86,609.07,26546.0,607.88,610.35,607.86,609.07,26546.0
2024-05-09 10:00:00,609.0,609.59,607.6,608.19,32934.0,609.0,609.59,607.6,608.19,32934.0
2024-05-09 10:10:00,607.85,608.88,606.94,607.64,26620.0,607.85,608.88,606.94,607.64,26620.0
2024-05-09 10:20:00,608.0,611.11,608.0,610.32,27286.0,608.0,611.11,608.0,610.32,27286.0
2024-05-09 10:30:00,610.71,612.76,610.71,612.0,35384.0,610.71,612.76,610.71,612.0,35384.0
2024-05-09 10:40:00,611.71,613.8,611.71,612.7,28389.0,611.71,613.8,611.71,612.7,28389.0
2024-05-09 10:50:00,612.81,612.86,611.93,612.68,19544.0,612.81,612.86,611.93,612.68,19544.0
2024-05-09 11:00:00,612.61,614.15,612.6,613.46,18145.0,612.61,614.15,612.6,613.46,18145.0
2024-05-09 11:10:00,613.46,613.76,612.5,613.76,15925.0,613.46,613.76,612.5,613.76,15925.0
2024-05-09 11:20:00,613.76,615.32,613.76,615.21,36222.0,613.76,615.32,613.76,615.21,36222.0
2024-05-09 11:30:00,615.33,615.72,614.11,614.13,20316.0,615.33,615.72,614.11,614.13,20316.0
2024-05-09 11:40:00,614.31,614.74,613.11,613.41,19052.0,614.31,614.74,613.11,613.41,19052.0
2024-05-09 11:50:00,613.29,613.29,611.69,612.05,26180.0,613.29,613.29,611.69,612.05,26180.0
2024-05-09 12:00:00,612.21,612.95,611.91,612.82,18313.0,612.21,612.95,611.91,612.82,18313.0
2024-05-09 12:10:00,612.75,612.96,611.97,612.69,12584.0,612.75,612.96,611.97,612.69,12584.0
2024-05-09 12:20:00,612.58,612.94,612.07,612.57,8459.0,612.58,612.94,612.07,612.57,8459.0
2024-05-09 12:30:00,612.62,613.75,612.46,613.67,16351.0,612.62,613.75,612.46,613.67,16351.0
2024-05-09 12:40:00,613.61,614.35,613.38,613.64,20240.0,613.61,614.35,613.38,613.64,20240.0
2024-05-09 12:50:00,613.64,613.71,612.72,612.72,8915.0,613.64,613.71,612.72,612.72,8915.0
2024-05-09 13:00:00,612.97,613.85,612.68,613.13,10375.0,612.97,613.85,612.68,613.13,10375.0
2024-05-09 13:10:00,613.48,613.82,612.69,613.09,11309.0,613.48,613.82,612.69,613.09,11309.0
2024-05-09 13:20:00,612.99,613.29,611.67,613.29,14108.0,612.99,613.29,611.67,613.29,14108.0
2024-05-09 13:30:00,613.22,613.3,612.08,612.31,7337.0,613.22,613.3,612.08,612.31,7337.0
2024-05-09 13:40:00,612.34,613.17,612.09,613.07,8282.0,612.34,613.17,612.09,613.07,8282.0
2024-05-09 13:50:00,613.06,613.87,612.74,613.29,16311.0,613.06,613.87,612.74,613.29,16311.0
2024-05-09 14:00:00,613.27,613.38,612.87,613.04,7291.0,613.27,613.38,612.87,613.04,7291.0
2024-05-09 14:10:00,613.08,613.39,612.69,612.88,11171.0,613.08,613.39,612.69,612.88,11171.0
2024-05-09 14:20:00,612.97,613.26,612.34,613.24,6443.0,612.97,613.26,612.34,613.24,6443.0
2024-05-09 14:30:00,613.01,614.26,613.01,614.12,8473.0,613.01,614.26,613.01,614.12,8473.0
2024-05-09 14:40:00,614.1,614.22,613.27,614.06,8708.0,614.1,614.22,613.27,614.06,8708.0
2024-05-09 14:50:00,614.2,614.54,613.82,613.84,6538.0,614.2,614.54,613.82,613.84,6538.0
2024-05-09 15:00:00,613.82,613.95,613.05,613.65,11611.0,613.82,613.95,613.05,613.65,11611.0
2024-05-09 15:10:00,613.75,613.93,612.78,612.89,14154.0,613.75,613.93,612.78,612.89,14154.0
2024-05-09 15:20:00,612.92,613.48,612.77,613.11,9550.0,612.92,613.48,612.77,613.11,9550.0
2024-05-09 15:30:00,612.98,613.68,612.37,613.45,18133.0,612.98,613.68,612.37,613.45,18133.0
2024-05-09 15:40:00,613.23,613.24,611.11,611.11,27843.0,613.23,613.24,611.11,611.11,27843.0
2024-05-09 15:50:00,611.25,612.38,611.03,612.23,91133.0,611.25,612.38,611.03,612.23,91133.0
2024-05-10 09:30:00,618.07,623.55,618.07,621.93,185716.0,618.07,623.55,618.07,621.93,185716.0
2024-05-10 09:40:00,622.1,623.98,621.54,623.14,76683.0,622.1,623.98,621.54,623.14,76683.0
2024-05-10 09:50:00,623.17,623.18,619.0,619.1,52849.0,623.17,623.18,619.0,619.1,52849.0
2024-05-10 10:00:00,618.92,618.93,615.76,616.28,50199.0,618.92,618.93,615.76,616.28,50199.0
2024-05-10 10:10:00,616.15,616.44,613.12,613.12,61405.0,616.15,616.44,613.12,613.12,61405.0
2024-05-10 10:20:00,612.76,614.68,612.21,612.6,29592.0,612.76,614.68,612.21,612.6,29592.0
2024-05-10 10:30:00,612.74,612.79,611.33,611.92,42079.0,612.74,612.79,611.33,611.92,42079.0
2024-05-10 10:40:00,611.56,612.91,611.42,611.58,21714.0,611.56,612.91,611.42,611.58,21714.0
2024-05-10 10:50:00,611.97,612.16,608.01,609.75,51841.0,611.97,612.16,608.01,609.75,51841.0
2024-05-10 11:00:00,609.41,610.26,608.09,608.11,26603.0,609.41,610.26,608.09,608.11,26603.0
2024-05-10 11:10:00,608.19,609.76,607.2,609.24,32397.0,608.19,609.76,607.2,609.24,32397.0
2024-05-10 11:20:00,609.29,609.96,608.58,609.55,16111.0,609.29,609.96,608.58,609.55,16111.0
2024-05-10 11:30:00,609.38,609.64,607.04,607.04,17622.0,609.38,609.64,607.04,607.04,17622.0
2024-05-10 11:40:00,607.0,607.36,605.06,606.29,40466.0,607.0,607.36,605.06,606.29,40466.0
2024-05-10 11:50:00,606.5,607.43,606.13,606.97,28944.0,606.5,607.43,606.13,606.97,28944.0
2024-05-10 12:00:00,607.0,607.65,606.36,607.47,24977.0,607.0,607.65,606.36,607.47,24977.0
2024-05-10 12:10:00,607.5,607.6,605.68,606.05,22196.0,607.5,607.6,605.68,606.05,22196.0
2024-05-10 12:20:00,606.09,608.72,605.62,608.72,52661.0,606.09,608.72,605.62,608.72,52661.0
2024-05-10 12:30:00,608.55,609.55,608.23,608.86,24180.0,608.55,609.55,608.23,608.86,24180.0
2024-05-10 12:40:00,609.0,610.25,608.62,609.95,7381.0,609.0,610.25,608.62,609.95,7381.0
2024-05-10 12:50:00,610.0,610.42,609.74,609.85,12490.0,610.0,610.42,609.74,609.85,12490.0
2024-05-10 13:00:00,609.71,609.71,608.3,608.56,11464.0,609.71,609.71,608.3,608.56,11464.0
2024-05-10 13:10:00,608.47,609.0,608.1,608.89,5478.0,608.47,609.0,608.1,608.89,5478.0
2024-05-10 13:20:00,608.9,609.45,607.99,608.93,6612.0,608.9,609.45,607.99,608.93,6612.0
2024-05-10 13:30:00,608.58,609.23,608.36,608.91,8583.0,608.58,609.23,608.36,608.91,8583.0
2024-05-10 13:40:00,609.13,609.14,607.66,608.58,10319.0,609.13,609.14,607.66,608.58,10319.0
2024-05-10 13:50:00,608.76,609.93,608.73,609.34,22657.0,608.76,609.93,608.73,609.34,22657.0
2024-05-10 14:00:00,609.36,609.36,607.84,609.0,26657.0,609.36,609.36,607.84,609.0,26657.0
2024-05-10 14:10:00,609.4,609.61,609.04,609.22,9099.0,609.4,609.61,609.04,609.22,9099.0
2024-05-10 14:20:00,609.2,609.34,608.66,609.07,10218.0,609.2,609.34,608.66,609.07,10218.0
2024-05-10 14:30:00,608.98,609.14,608.14,609.05,11287.0,608.98,609.14,608.14,609.05,11287.0
2024-05-10 14:40:00,608.85,609.4,608.76,609.22,13192.0,608.85,609.4,608.76,609.22,13192.0
2024-05-10 14:50:00,609.13,609.55,608.61,609.3,12822.0,609.13,609.55,608.61,609.3,12822.0
2024-05-10 15:00:00,609.47,610.5,609.02,609.95,23235.0,609.47,610.5,609.02,609.95,23235.0
2024-05-10 15:10:00,609.95,610.5,609.84,610.17,19596.0,609.95,610.5,609.84,610.17,19596.0
2024-05-10 15:20:00,610.43,610.99,610.38,610.55,19069.0,610.43,610.99,610.38,610.55,19069.0
2024-05-10 15:30:00,610.82,611.19,609.89,609.89,17768.0,610.82,611.19,609.89,609.89,17768.0
2024-05-10 15:40:00,609.84,610.0,608.86,609.57,31630.0,609.84,610.0,608.86,609.57,31630.0
2024-05-10 15:50:00,609.88,611.34,609.58,610.57,69674.0,609.88,611.34,609.58,610.57,69674.0
2024-05-13 09:30:00,614.3,616.48,611.08,611.08,63237.0,614.3,616.48,611.08,611.08,63237.0
2024-05-13 09:40:00,611.47,611.47,606.83,608.0,33932.0,611.47,611.47,606.83,608.0,33932.0
2024-05-13 09:50:00,607.99,610.03,607.89,609.88,27380.0,607.99,610.03,607.89,609.88,27380.0
2024-05-13 10:00:00,609.82,609.82,607.66,608.75,20097.0,609.82,609.82,607.66,608.75,20097.0
2024-05-13 10:10:00,608.75,610.16,608.1,610.15,15614.0,608.75,610.16,608.1,610.15,15614.0
2024-05-13 10:20:00,609.94,611.2,609.0,610.57,16289.0,609.94,611.2,609.0,610.57,16289.0
2024-05-13 10:30:00,610.5,610.5,609.07,609.98,16768.0,610.5,610.5,609.07,609.98,16768.0
2024-05-13 10:40:00,609.79,610.73,609.1,610.51,11792.0,609.79,610.73,609.1,610.51,11792.0
2024-05-13 10:50:00,610.51,611.54,610.15,611.3,17911.0,610.51,611.54,610.15,611.3,17911.0
2024-05-13 11:00:00,611.29,611.4,610.29,610.95,12624.0,611.29,611.4,610.29,610.95,12624.0
2024-05-13 11:10:00,611.26,611.62,610.12,610.26,14484.0,611.26,611.62,610.12,610.26,14484.0
2024-05-13 11:20:00,610.14,610.14,609.52,609.62,15440.0,610.14,610.14,609.52,609.62,15440.0
2024-05-13 11:30:00,609.13,609.87,608.81,609.5,33247.0,609.13,609.87,608.81,609.5,33247.0
2024-05-13 11:40:00,609.4,611.52,609.4,611.12,25754.0,609.4,611.52,609.4,611.12,25754.0
2024-05-13 11:50:00,610.91,611.75,610.9,611.1,19487.0,610.91,611.75,610.9,611.1,19487.0
2024-05-13 12:00:00,611.08,612.68,610.93,612.29,21213.0,611.08,612.68,610.93,612.29,21213.0
2024-05-13 12:10:00,612.22,613.52,612.0,613.34,19246.0,612.22,613.52,612.0,613.34,19246.0
2024-05-13 12:20:00,613.33,613.49,612.86,613.08,15571.0,613.33,613.49,612.86,613.08,15571.0
2024-05-13 12:30:00,613.08,614.0,612.8,613.48,19579.0,613.08,614.0,612.8,613.48,19579.0
2024-05-13 12:40:00,613.51,614.4,613.48,614.13,11683.0,613.51,614.4,613.48,614.13,11683.0
2024-05-13 12:50:00,614.2,614.73,614.18,614.51,12186.0,614.2,614.73,614.18,614.51,12186.0
2024-05-13 13:00:00,614.27,614.7,613.52,613.82,13926.0,614.27,614.7,613.52,613.82,13926.0
2024-05-13 13:10:00,613.65,615.4,613.11,614.88,18722.0,613.65,615.4,613.11,614.88,18722.0
2024-05-13 13:20:00,614.89,615.74,614.79,615.32,11757.0,614.89,615.74,614.79,615.32,11757.0
2024-05-13 13:30:00,615.43,615.43,614.2,614.39,14759.0,615.43,615.43,614.2,614.39,14759.0
2024-05-13 13:40:00,614.21,614.6,614.11,614.4,13638.0,614.21,614.6,614.11,614.4,13638.0
2024-05-13 13:50:00,614.45,615.34,614.22,615.16,23491.0,614.45,615.34,614.22,615.16,23491.0
2024-05-13 14:00:00,615.16,615.27,614.53,614.96,7162.0,615.16,615.27,614.53,614.96,7162.0
2024-05-13 14:10:00,614.96,615.24,614.55,615.01,8590.0,614.96,615.24,614.55,615.01,8590.0
2024-05-13 14:20:00,614.96,615.5,614.96,615.37,5746.0,614.96,615.5,614.96,615.37,5746.0
2024-05-13 14:30:00,615.2,616.32,614.9,616.15,18813.0,615.2,616.32,614.9,616.15,18813.0
2024-05-13 14:40:00,616.05,616.63,615.73,615.87,15768.0,616.05,616.63,615.73,615.87,15768.0
2024-05-13 14:50:00,615.75,616.44,615.75,616.13,8632.0,615.75,616.44,615.75,616.13,8632.0
2024-05-13 15:00:00,616.13,616.41,615.81,616.09,18489.0,616.13,616.41,615.81,616.09,18489.0
2024-05-13 15:10:00,615.99,617.17,615.8,617.0,21772.0,615.99,617.17,615.8,617.0,21772.0
2024-05-13 15:20:00,617.0,617.39,616.34,617.35,33208.0,617.0,617.39,616.34,617.35,33208.0
2024-05-13 15:30:00,617.35,617.87,616.97,617.57,26602.0,617.35,617.87,616.97,617.57,26602.0
2024-05-13 15:40:00,617.69,618.22,616.12,616.56,36660.0,617.69,618.22,616.12,616.56,36660.0
2024-05-13 15:50:00,616.57,617.28,615.96,616.55,109815.0,616.57,617.28,615.96,616.55,109815.0
2024-05-14 09:30:00,615.17,618.39,614.96,618.38,78309.0,615.17,618.39,614.96,618.38,78309.0
2024-05-14 09:40:00,618.26,621.23,617.68,618.86,43132.0,618.26,621.23,617.68,618.86,43132.0
2024-05-14 09:50:00,618.63,618.72,616.0,616.85,39529.0,618.63,618.72,616.0,616.85,39529.0
2024-05-14 10:00:00,616.25,616.97,615.07,615.72,35246.0,616.25,616.97,615.07,615.72,35246.0
2024-05-14 10:10:00,615.46,615.86,613.75,615.41,37383.0,615.46,615.86,613.75,615.41,37383.0
2024-05-14 10:20:00,615.58,620.63,615.42,620.61,56600.0,615.58,620.63,615.42,620.61,56600.0
2024-05-14 10:30:00,620.91,621.48,616.99,617.38,37287.0,620.91,621.48,616.99,617.38,37287.0
2024-05-14 10:40:00,617.6,618.78,616.47,617.85,20345.0,617.6,618.78,616.47,617.85,20345.0
2024-05-14 10:50:00,618.24,618.63,616.59,618.33,18264.0,618.24,618.63,616.59,618.33,18264.0
2024-05-14 11:00:00,618.6,618.8,617.25,618.55,20182.0,618.6,618.8,617.25,618.55,20182.0
2024-05-14 11:10:00,618.23,618.75,616.85,617.93,20938.0,618.23,618.75,616.85,617.93,20938.0
2024-05-14 11:20:00,617.95,618.42,617.64,618.13,17558.0,617.95,618.42,617.64,618.13,17558.0
2024-05-14 11:30:00,617.99,617.99,616.17,616.45,13844.0,617.99,617.99,616.17,616.45,13844.0
2024-05-14 11:40:00,616.45,617.27,615.86,617.11,17182.0,616.45,617.27,615.86,617.11,17182.0
2024-05-14 11:50:00,617.11,618.12,617.07,617.64,14262.0,617.11,618.12,617.07,617.64,14262.0
2024-05-14 12:00:00,617.47,617.97,617.33,617.78,7829.0,617.47,617.97,617.33,617.78,7829.0
2024-05-14 12:10:00,617.69,617.96,616.22,616.92,11298.0,617.69,617.96,616.22,616.92,11298.0
2024-05-14 12:20:00,616.64,616.68,614.51,615.14,31175.0,616.64,616.68,614.51,615.14,31175.0
2024-05-14 12:30:00,614.66,614.89,614.05,614.47,26288.0,614.66,614.89,614.05,614.47,26288.0
2024-05-14 12:40:00,614.4,614.5,613.33,613.69,24362.0,614.4,614.5,613.33,613.69,24362.0
2024-05-14 12:50:00,613.6,613.9,613.01,613.27,32848.0,613.6,613.9,613.01,613.27,32848.0
2024-05-14 13:00:00,613.27,613.42,610.28,610.5,50213.0,613.27,613.42,610.28,610.5,50213.0
2024-05-14 13:10:00,610.79,611.36,609.73,610.57,42639.0,610.79,611.36,609.73,610.57,42639.0
2024-05-14 13:20:00,610.56,612.69,610.33,612.0,21433.0,610.56,612.69,610.33,612.0,21433.0
2024-05-14 13:30:00,612.03,612.8,610.92,611.41,29070.0,612.03,612.8,610.92,611.41,29070.0
2024-05-14 13:40:00,611.29,611.91,608.77,608.95,40502.0,611.29,611.91,608.77,608.95,40502.0
2024-05-14 13:50:00,609.13,609.91,608.49,609.09,48789.0,609.13,609.91,608.49,609.09,48789.0
2024-05-14 14:00:00,609.04,609.82,608.4,608.6,70785.0,609.04,609.82,608.4,608.6,70785.0
2024-05-14 14:10:00,608.88,610.88,608.88,610.19,42646.0,608.88,610.88,608.88,610.19,42646.0
2024-05-14 14:20:00,610.15,610.57,609.17,610.1,16956.0,610.15,610.57,609.17,610.1,16956.0
2024-05-14 14:30:00,609.98,609.98,608.63,608.67,38462.0,609.98,609.98,608.63,608.67,38462.0
2024-05-14 14:40:00,608.95,610.87,608.61,609.4,27027.0,608.95,610.87,608.61,609.4,27027.0
2024-05-14 14:50:00,609.56,610.12,608.71,610.07,25788.0,609.56,610.12,608.71,610.07,25788.0
2024-05-14 15:00:00,609.98,610.32,609.36,610.15,15893.0,609.98,610.32,609.36,610.15,15893.0
2024-05-14 15:10:00,610.29,611.03,609.92,610.13,21631.0,610.29,611.03,609.92,610.13,21631.0
2024-05-14 15:20:00,610.02,611.98,609.82,611.85,33842.0,610.02,611.98,609.82,611.85,33842.0
2024-05-14 15:30:00,611.85,612.8,611.74,612.23,49183.0,611.85,612.8,611.74,612.23,49183.0
2024-05-14 15:40:00,612.29,613.95,611.66,613.85,38242.0,612.29,613.95,611.66,613.85,38242.0
2024-05-14 15:50:00,614.0,615.19,613.46,613.5,129829.0,614.0,615.19,613.46,613.5,129829.0
2024-05-15 09:30:00,618.57,618.78,612.21,614.11,134538.0,618.57,618.78,612.21,614.11,134538.0
2024-05-15 09:40:00,614.32,615.71,613.66,614.07,51206.0,614.32,615.71,613.66,614.07,51206.0
2024-05-15 09:50:00,613.71,615.99,613.19,615.53,52564.0,613.71,615.99,613.19,615.53,52564.0
2024-05-15 10:00:00,615.68,619.49,614.09,618.72,54292.0,615.68,619.49,614.09,618.72,54292.0
2024-05-15 10:10:00,618.74,620.52,618.17,620.27,57699.0,618.74,620.52,618.17,620.27,57699.0
2024-05-15 10:20:00,620.27,622.73,620.27,622.05,72369.0,620.27,622.73,620.27,622.05,72369.0
2024-05-15 10:30:00,622.07,624.1,620.24,620.25,60852.0,622.07,624.1,620.24,620.25,60852.0
2024-05-15 10:40:00,620.15,620.84,619.2,619.3,45985.0,620.15,620.84,619.2,619.3,45985.0
2024-05-15 10:50:00,619.2,619.47,617.07,617.56,51357.0,619.2,619.47,617.07,617.56,51357.0
2024-05-15 11:00:00,617.56,618.99,615.0,616.69,59436.0,617.56,618.99,615.0,616.69,59436.0
2024-05-15 11:10:00,616.92,616.92,613.9,615.04,39030.0,616.92,616.92,613.9,615.04,39030.0
2024-05-15 11:20:00,615.05,615.7,611.75,613.17,65888.0,615.05,615.7,611.75,613.17,65888.0
2024-05-15 11:30:00,613.14,613.14,610.49,610.49,46771.0,613.14,613.14,610.49,610.49,46771.0
2024-05-15 11:40:00,610.69,612.85,610.25,611.77,57340.0,610.69,612.85,610.25,611.77,57340.0
2024-05-15 11:50:00,611.77,612.49,610.17,611.34,51524.0,611.77,612.49,610.17,611.34,51524.0
2024-05-15 12:00:00,611.25,612.06,610.34,611.99,27285.0,611.25,612.06,610.34,611.99,27285.0
2024-05-15 12:10:00,611.91,612.02,610.49,610.84,30753.0,611.91,612.02,610.49,610.84,30753.0
2024-05-15 12:20:00,610.98,612.38,610.6,612.26,49391.0,610.98,612.38,610.6,612.26,49391.0
2024-05-15 12:30:00,612.32,612.42,610.87,611.08,36118.0,612.32,612.42,610.87,611.08,36118.0
2024-05-15 12:40:00,611.3,611.46,610.09,610.67,47228.0,611.3,611.46,610.09,610.67,47228.0
2024-05-15 12:50:00,610.79,611.37,609.8,611.13,44191.0,610.79,611.37,609.8,611.13,44191.0
2024-05-15 13:00:00,611.13,612.21,610.75,611.5,52352.0,611.13,612.21,610.75,611.5,52352.0
2024-05-15 13:10:00,611.46,612.01,610.41,610.58,54881.0,611.46,612.01,610.41,610.58,54881.0
2024-05-15 13:20:00,610.57,610.99,609.1,610.81,40897.0,610.57,610.99,609.1,610.81,40897.0
2024-05-15 13:30:00,611.0,611.88,610.4,611.43,31558.0,611.0,611.88,610.4,611.43,31558.0
2024-05-15 13:40:00,611.4,612.38,611.25,612.13,30612.0,611.4,612.38,611.25,612.13,30612.0
2024-05-15 13:50:00,612.13,613.0,612.06,612.65,46011.0,612.13,613.0,612.06,612.65,46011.0
2024-05-15 14:00:00,612.62,613.32,611.96,613.13,38341.0,612.62,613.32,611.96,613.13,38341.0
2024-05-15 14:10:00,613.12,613.28,611.95,611.95,27011.0,613.12,613.28,611.95,611.95,27011.0
2024-05-15 14:20:00,612.01,612.28,611.24,611.95,36299.0,612.01,612.28,611.24,611.95,36299.0
2024-05-15 14:30:00,611.77,612.0,611.52,612.0,23546.0,611.77,612.0,611.52,612.0,23546.0
2024-05-15 14:40:00,611.9,612.29,610.56,611.24,18745.0,611.9,612.29,610.56,611.24,18745.0
2024-05-15 14:50:00,611.13,611.82,610.39,610.67,25351.0,611.13,611.82,610.39,610.67,25351.0
2024-05-15 15:00:00,610.54,610.85,610.03,610.19,21815.0,610.54,610.85,610.03,610.19,21815.0
2024-05-15 15:10:00,610.09,622.0,609.25,621.36,557197.0,610.09,622.0,609.25,621.36,557197.0
2024-05-15 15:20:00,621.47,623.8,618.24,620.04,367817.0,621.47,623.8,618.24,620.04,367817.0
2024-05-15 15:30:00,620.26,623.76,617.03,617.38,229603.0,620.26,623.76,617.03,617.38,229603.0
2024-05-15 15:40:00,617.56,618.04,614.25,614.31,125650.0,617.56,618.04,614.25,614.31,125650.0
2024-05-15 15:50:00,614.3,614.38,612.49,613.33,298830.0,614.3,614.38,612.49,613.33,298830.0
2024-05-16 09:30:00,614.99,615.75,611.5,614.6,89007.0,614.99,615.75,611.5,614.6,89007.0
2024-05-16 09:40:00,614.51,618.23,614.04,618.23,82217.0,614.51,618.23,614.04,618.23,82217.0
2024-05-16 09:50:00,618.13,618.29,615.5,615.94,53027.0,618.13,618.29,615.5,615.94,53027.0
2024-05-16 10:00:00,615.85,616.0,612.49,614.35,35714.0,615.85,616.0,612.49,614.35,35714.0
2024-05-16 10:10:00,614.35,615.7,613.92,615.47,24553.0,614.35,615.7,613.92,615.47,24553.0
2024-05-16 10:20:00,615.15,616.45,615.0,615.64,29059.0,615.15,616.45,615.0,615.64,29059.0
2024-05-16 10:30:00,615.42,615.79,614.93,615.21,14870.0,615.42,615.79,614.93,615.21,14870.0
2024-05-16 10:40:00,615.38,616.29,614.88,616.17,25485.0,615.38,616.29,614.88,616.17,25485.0
2024-05-16 10:50:00,616.02,618.14,615.48,617.96,36104.0,616.02,618.14,615.48,617.96,36104.0
2024-05-16 11:00:00,618.34,618.34,615.58,615.78,64437.0,618.34,618.34,615.58,615.78,64437.0
2024-05-16 11:10:00,615.69,615.82,614.24,615.18,26285.0,615.69,615.82,614.24,615.18,26285.0
2024-05-16 11:20:00,615.17,615.29,614.06,614.94,18383.0,615.17,615.29,614.06,614.94,18383.0
2024-05-16 11:30:00,614.94,614.94,612.77,613.05,26533.0,614.94,614.94,612.77,613.05,26533.0
2024-05-16 11:40:00,613.1,613.26,611.52,612.13,43292.0,613.1,613.26,611.52,612.13,43292.0
2024-05-16 11:50:00,611.85,612.76,611.56,611.68,43740.0,611.85,612.76,611.56,611.68,43740.0
2024-05-16 12:00:00,611.74,612.0,610.87,611.4,30263.0,611.74,612.0,610.87,611.4,30263.0
2024-05-16 12:10:00,611.45,612.61,611.39,612.43,21003.0,611.45,612.61,611.39,612.43,21003.0
2024-05-16 12:20:00,612.3,613.5,612.1,613.28,21154.0,612.3,613.5,612.1,613.28,21154.0
2024-05-16 12:30:00,613.63,614.31,613.06,614.13,18084.0,613.63,614.31,613.06,614.13,18084.0
2024-05-16 12:40:00,614.14,614.64,613.91,614.4,29488.0,614.14,614.64,613.91,614.4,29488.0
2024-05-16 12:50:00,614.4,614.74,613.06,613.23,24679.0,614.4,614.74,613.06,613.23,24679.0
2024-05-16 13:00:00,613.3,613.37,610.45,611.61,48869.0,613.3,613.37,610.45,611.61,48869.0
2024-05-16 13:10:00,611.47,611.75,610.51,611.11,21177.0,611.47,611.75,610.51,611.11,21177.0
2024-05-16 13:20:00,611.09,611.15,609.32,610.26,47003.0,611.09,611.15,609.32,610.26,47003.0
2024-05-16 13:30:00,610.29,611.3,610.28,610.5,18100.0,610.29,611.3,610.28,610.5,18100.0
2024-05-16 13:40:00,610.53,611.7,609.98,610.49,105501.0,610.53,611.7,609.98,610.49,105501.0
2024-05-16 13:50:00,610.3,611.46,610.08,611.28,21738.0,610.3,611.46,610.08,611.28,21738.0
2024-05-16 14:00:00,611.38,611.81,611.04,611.67,25776.0,611.38,611.81,611.04,611.67,25776.0
2024-05-16 14:10:00,611.6,612.19,610.0,610.0,126971.0,611.6,612.19,610.0,610.0,126971.0
2024-05-16 14:20:00,610.11,611.47,610.11,610.9,26272.0,610.11,611.47,610.11,610.9,26272.0
2024-05-16 14:30:00,611.03,612.21,610.69,611.92,16889.0,611.03,612.21,610.69,611.92,16889.0
2024-05-16 14:40:00,611.86,612.5,611.52,612.08,18132.0,611.86,612.5,611.52,612.08,18132.0
2024-05-16 14:50:00,612.33,612.44,611.59,612.0,16394.0,612.33,612.44,611.59,612.0,16394.0
2024-05-16 15:00:00,612.01,612.43,611.18,611.18,30302.0,612.01,612.43,611.18,611.18,30302.0
2024-05-16 15:10:00,611.21,611.29,610.48,610.9,21808.0,611.21,611.29,610.48,610.9,21808.0
2024-05-16 15:20:00,610.89,611.05,610.03,610.92,26208.0,610.89,611.05,610.03,610.92,26208.0
2024-05-16 15:30:00,610.99,611.06,609.37,609.54,61395.0,610.99,611.06,609.37,609.54,61395.0
2024-05-16 15:40:00,609.55,611.06,609.09,610.96,70186.0,609.55,611.06,609.09,610.96,70186.0
2024-05-16 15:50:00,611.07,612.87,610.52,610.88,107937.0,611.07,612.87,610.52,610.88,107937.0
2024-05-17 09:30:00,617.02,618.99,614.71,617.73,263379.0,617.02,618.99,614.71,617.73,263379.0
2024-05-17 09:40:00,617.74,618.8,616.67,616.67,69217.0,617.74,618.8,616.67,616.67,69217.0
2024-05-17 09:50:00,617.09,621.49,616.61,620.53,222878.0,617.09,621.49,616.61,620.53,222878.0
2024-05-17 10:00:00,620.33,625.79,620.12,621.76,182378.0,620.33,625.79,620.12,621.76,182378.0
2024-05-17 10:10:00,622.12,623.44,620.52,621.95,103330.0,622.12,623.44,620.52,621.95,103330.0
2024-05-17 10:20:00,621.82,623.54,621.44,622.99,82127.0,621.82,623.54,621.44,622.99,82127.0
2024-05-17 10:30:00,623.07,623.99,621.24,621.5,72110.0,623.07,623.99,621.24,621.5,72110.0
2024-05-17 10:40:00,621.55,622.67,620.04,620.21,49263.0,621.55,622.67,620.04,620.21,49263.0
2024-05-17 10:50:00,620.16,620.81,618.76,620.81,38687.0,620.16,620.81,618.76,620.81,38687.0
2024-05-17 11:00:00,620.81,621.36,619.12,619.12,33192.0,620.81,621.36,619.12,619.12,33192.0
2024-05-17 11:10:00,619.27,620.11,619.13,619.92,10714.0,619.27,620.11,619.13,619.92,10714.0
2024-05-17 11:20:00,619.65,620.13,619.16,619.86,20256.0,619.65,620.13,619.16,619.86,20256.0
2024-05-17 11:30:00,619.82,620.57,619.27,619.29,18073.0,619.82,620.57,619.27,619.29,18073.0
2024-05-17 11:40:00,619.39,619.64,618.24,618.48,20787.0,619.39,619.64,618.24,618.48,20787.0
2024-05-17 11:50:00,618.28,619.5,618.25,619.21,14312.0,618.28,619.5,618.25,619.21,14312.0
2024-05-17 12:00:00,619.39,619.99,619.27,619.74,8115.0,619.39,619.99,619.27,619.74,8115.0
2024-05-17 12:10:00,619.75,619.9,618.85,619.88,13324.0,619.75,619.9,618.85,619.88,13324.0
2024-05-17 12:20:00,619.81,620.07,619.09,619.92,8359.0,619.81,620.07,619.09,619.92,8359.0
2024-05-17 12:30:00,619.85,620.07,619.43,619.68,9200.0,619.85,620.07,619.43,619.68,9200.0
2024-05-17 12:40:00,619.62,620.5,619.32,620.23,15591.0,619.62,620.5,619.32,620.23,15591.0
2024-05-17 12:50:00,620.34,621.86,620.34,621.86,20009.0,620.34,621.86,620.34,621.86,20009.0
2024-05-17 13:00:00,621.85,621.97,620.59,620.96,17255.0,621.85,621.97,620.59,620.96,17255.0
2024-05-17 13:10:00,620.95,620.95,619.6,619.75,18475.0,620.95,620.95,619.6,619.75,18475.0
2024-05-17 13:20:00,619.55,620.74,619.55,620.65,15480.0,619.55,620.74,619.55,620.65,15480.0
2024-05-17 13:30:00,620.71,621.0,619.95,620.29,14340.0,620.71,621.0,619.95,620.29,14340.0
2024-05-17 13:40:00,620.39,620.86,620.38,620.58,5612.0,620.39,620.86,620.38,620.58,5612.0
2024-05-17 13:50:00,620.56,621.09,620.26,620.8,11135.0,620.56,621.09,620.26,620.8,11135.0
2024-05-17 14:00:00,620.77,620.95,619.74,620.69,14104.0,620.77,620.95,619.74,620.69,14104.0
2024-05-17 14:10:00,620.92,620.92,619.54,620.39,21725.0,620.92,620.92,619.54,620.39,21725.0
2024-05-17 14:20:00,620.48,620.74,619.05,620.51,13067.0,620.48,620.74,619.05,620.51,13067.0
2024-05-17 14:30:00,620.55,620.76,619.94,620.52,16155.0,620.55,620.76,619.94,620.52,16155.0
2024-05-17 14:40:00,620.41,620.49,619.45,619.87,9027.0,620.41,620.49,619.45,619.87,9027.0
2024-05-17 14:50:00,619.74,620.89,619.4,620.88,17018.0,619.74,620.89,619.4,620.88,17018.0
2024-05-17 15:00:00,620.75,621.04,620.43,620.81,27671.0,620.75,621.04,620.43,620.81,27671.0
2024-05-17 15:10:00,620.81,621.06,620.11,620.11,23154.0,620.81,621.06,620.11,620.11,23154.0
2024-05-17 15:20:00,620.16,620.57,619.65,619.71,26344.0,620.16,620.57,619.65,619.71,26344.0
2024-05-17 15:30:00,619.76,621.13,619.7,620.86,16109.0,619.76,621.13,619.7,620.86,16109.0
2024-05-17 15:40:00,621.04,621.13,619.87,620.16,32774.0,621.04,621.13,619.87,620.16,32774.0
2024-05-17 15:50:00,620.31,621.12,620.12,620.84,177406.0,620.31,621.12,620.12,620.84,177406.0
2024-05-20 09:30:00,620.4,623.48,619.52,622.38,159148.0,620.4,623.48,619.52,622.38,159148.0
2024-05-20 09:40:00,622.37,622.88,620.27,621.44,56790.0,622.37,622.88,620.27,621.44,56790.0
2024-05-20 09:50:00,621.81,622.77,621.77,622.54,39796.0,621.81,622.77,621.77,622.54,39796.0
2024-05-20 10:00:00,622.44,626.77,622.22,626.47,79567.0,622.44,626.77,622.22,626.47,79567.0
2024-05-20 10:10:00,626.65,627.79,624.93,625.24,74260.0,626.65,627.79,624.93,625.24,74260.0
2024-05-20 10:20:00,625.14,626.19,624.6,625.67,24083.0,625.14,626.19,624.6,625.67,24083.0
2024-05-20 10:30:00,626.02,626.38,625.09,625.2,31071.0,626.02,626.38,625.09,625.2,31071.0
2024-05-20 10:40:00,625.31,626.2,625.1,625.94,19018.0,625.31,626.2,625.1,625.94,19018.0
2024-05-20 10:50:00,626.0,626.0,625.43,625.54,19524.0,626.0,626.0,625.43,625.54,19524.0
2024-05-20 11:00:00,625.52,627.2,625.34,626.41,49674.0,625.52,627.2,625.34,626.41,49674.0
2024-05-20 11:10:00,626.09,627.5,625.91,627.45,19806.0,626.09,627.5,625.91,627.45,19806.0
2024-05-20 11:20:00,627.63,629.45,627.41,629.33,36520.0,627.63,629.45,627.41,629.33,36520.0
2024-05-20 11:30:00,629.29,629.9,628.13,629.52,37424.0,629.29,629.9,628.13,629.52,37424.0
2024-05-20 11:40:00,629.47,629.6,628.13,628.63,17712.0,629.47,629.6,628.13,628.63,17712.0
2024-05-20 11:50:00,628.6,630.89,628.44,630.76,39705.0,628.6,630.89,628.44,630.76,39705.0
2024-05-20 12:00:00,630.82,632.45,630.82,632.1,44997.0,630.82,632.45,630.82,632.1,44997.0
2024-05-20 12:10:00,632.06,633.0,631.11,632.74,30895.0,632.06,633.0,631.11,632.74,30895.0
2024-05-20 12:20:00,632.41,634.92,632.41,633.76,46777.0,632.41,634.92,632.41,633.76,46777.0
2024-05-20 12:30:00,633.8,634.5,632.83,634.5,21140.0,633.8,634.5,632.83,634.5,21140.0
2024-05-20 12:40:00,634.59,636.62,634.56,635.6,49652.0,634.59,636.62,634.56,635.6,49652.0
2024-05-20 12:50:00,635.57,637.9,635.56,637.31,45018.0,635.57,637.9,635.56,637.31,45018.0
2024-05-20 13:00:00,637.39,638.07,637.0,637.7,31496.0,637.39,638.07,637.0,637.7,31496.0
2024-05-20 13:10:00,637.71,639.39,637.4,638.83,43538.0,637.71,639.39,637.4,638.83,43538.0
2024-05-20 13:20:00,638.73,639.47,636.98,637.39,32367.0,638.73,639.47,636.98,637.39,32367.0
2024-05-20 13:30:00,637.63,639.0,636.94,638.78,24278.0,637.63,639.0,636.94,638.78,24278.0
2024-05-20 13:40:00,638.81,639.26,638.19,638.72,21677.0,638.81,639.26,638.19,638.72,21677.0
2024-05-20 13:50:00,638.78,639.71,637.82,638.02,26781.0,638.78,639.71,637.82,638.02,26781.0
2024-05-20 14:00:00,638.0,639.71,637.19,638.35,32879.0,638.0,639.71,637.19,638.35,32879.0
2024-05-20 14:10:00,638.29,639.44,638.02,638.75,23357.0,638.29,639.44,638.02,638.75,23357.0
2024-05-20 14:20:00,638.76,639.67,638.05,639.45,33468.0,638.76,639.67,638.05,639.45,33468.0
2024-05-20 14:30:00,639.44,641.98,639.43,640.01,76078.0,639.44,641.98,639.43,640.01,76078.0
2024-05-20 14:40:00,639.96,641.15,639.53,640.43,29102.0,639.96,641.15,639.53,640.43,29102.0
2024-05-20 14:50:00,640.26,641.68,640.0,641.0,25000.0,640.26,641.68,640.0,641.0,25000.0
2024-05-20 15:00:00,640.88,642.42,640.6,642.26,38905.0,640.88,642.42,640.6,642.26,38905.0
2024-05-20 15:10:00,642.39,642.86,642.03,642.52,45973.0,642.39,642.86,642.03,642.52,45973.0
2024-05-20 15:20:00,642.44,644.23,641.57,644.23,73284.0,642.44,644.23,641.57,644.23,73284.0
2024-05-20 15:30:00,644.01,644.37,642.22,642.66,70023.0,644.01,644.37,642.22,642.66,70023.0
2024-05-20 15:40:00,642.73,643.11,640.69,640.99,86186.0,642.73,643.11,640.69,640.99,86186.0
2024-05-20 15:50:00,640.92,641.96,639.64,641.01,192033.0,640.92,641.96,639.64,641.01,192033.0
2024-05-21 09:30:00,636.76,644.73,634.22,641.83,141239.0,636.76,644.73,634.22,641.83,141239.0
2024-05-21 09:40:00,641.63,641.95,638.82,640.56,54545.0,641.63,641.95,638.82,640.56,54545.0
2024-05-21 09:50:00,640.5,643.42,640.35,642.48,48954.0,640.5,643.42,640.35,642.48,48954.0
2024-05-21 10:00:00,642.57,643.8,642.36,643.45,28218.0,642.57,643.8,642.36,643.45,28218.0
2024-05-21 10:10:00,643.02,643.77,641.23,641.65,23687.0,643.02,643.77,641.23,641.65,23687.0
2024-05-21 10:20:00,641.58,646.63,641.5,646.3,88299.0,641.58,646.63,641.5,646.3,88299.0
2024-05-21 10:30:00,646.31,646.36,643.3,643.38,51309.0,646.31,646.36,643.3,643.38,51309.0
2024-05-21 10:40:00,643.3,645.18,643.2,643.68,35015.0,643.3,645.18,643.2,643.68,35015.0
2024-05-21 10:50:00,643.8,646.24,643.52,646.24,18979.0,643.8,646.24,643.52,646.24,18979.0
2024-05-21 11:00:00,646.25,648.04,646.11,646.75,40650.0,646.25,648.04,646.11,646.75,40650.0
2024-05-21 11:10:00,646.75,647.47,646.5,646.72,19697.0,646.75,647.47,646.5,646.72,19697.0
2024-05-21 11:20:00,646.94,648.27,646.68,647.42,39390.0,646.94,648.27,646.68,647.42,39390.0
2024-05-21 11:30:00,647.37,647.37,645.0,645.67,34288.0,647.37,647.37,645.0,645.67,34288.0
2024-05-21 11:40:00,645.74,646.21,645.03,645.55,12536.0,645.74,646.21,645.03,645.55,12536.0
2024-05-21 11:50:00,645.57,645.95,644.55,644.77,28101.0,645.57,645.95,644.55,644.77,28101.0
2024-05-21 12:00:00,644.51,645.02,643.45,644.88,25780.0,644.51,645.02,643.45,644.88,25780.0
2024-05-21 12:10:00,644.76,646.5,644.56,646.21,24084.0,644.76,646.5,644.56,646.21,24084.0
2024-05-21 12:20:00,646.31,646.42,645.52,646.31,9039.0,646.31,646.42,645.52,646.31,9039.0
2024-05-21 12:30:00,645.94,645.94,643.25,643.27,10914.0,645.94,645.94,643.25,643.27,10914.0
2024-05-21 12:40:00,643.43,644.18,643.42,643.72,12912.0,643.43,644.18,643.42,643.72,12912.0
2024-05-21 12:50:00,643.73,644.44,643.72,644.12,4319.0,643.73,644.44,643.72,644.12,4319.0
2024-05-21 13:00:00,644.12,644.33,643.6,643.91,8917.0,644.12,644.33,643.6,643.91,8917.0
2024-05-21 13:10:00,644.13,644.13,643.11,643.25,8135.0,644.13,644.13,643.11,643.25,8135.0
2024-05-21 13:20:00,643.38,644.5,643.37,644.5,14159.0,643.38,644.5,643.37,644.5,14159.0
2024-05-21 13:30:00,644.29,646.0,644.28,645.92,26587.0,644.29,646.0,644.28,645.92,26587.0
2024-05-21 13:40:00,645.92,646.77,645.58,645.64,23953.0,645.92,646.77,645.58,645.64,23953.0
2024-05-21 13:50:00,645.65,646.28,645.22,646.28,7184.0,645.65,646.28,645.22,646.28,7184.0
2024-05-21 14:00:00,646.08,646.79,646.01,646.67,10787.0,646.08,646.79,646.01,646.67,10787.0
2024-05-21 14:10:00,646.51,647.09,646.22,646.57,9117.0,646.51,647.09,646.22,646.57,9117.0
2024-05-21 14:20:00,646.68,646.68,645.29,645.39,10604.0,646.68,646.68,645.29,645.39,10604.0
2024-05-21 14:30:00,645.18,646.66,645.18,646.52,8662.0,645.18,646.66,645.18,646.52,8662.0
2024-05-21 14:40:00,646.49,646.7,645.93,646.21,9127.0,646.49,646.7,645.93,646.21,9127.0
2024-05-21 14:50:00,646.05,647.32,646.0,646.33,8442.0,646.05,647.32,646.0,646.33,8442.0
2024-05-21 15:00:00,646.81,646.93,646.05,646.51,8577.0,646.81,646.93,646.05,646.51,8577.0
2024-05-21 15:10:00,646.51,646.69,645.0,645.69,22474.0,646.51,646.69,645.0,645.69,22474.0
2024-05-21 15:20:00,645.55,646.53,645.5,646.53,17917.0,645.55,646.53,645.5,646.53,17917.0
2024-05-21 15:30:00,646.5,648.17,646.49,647.74,42615.0,646.5,648.17,646.49,647.74,42615.0
2024-05-21 15:40:00,647.62,648.38,647.54,648.35,36956.0,647.62,648.38,647.54,648.35,36956.0
2024-05-21 15:50:00,648.47,650.88,648.47,650.75,149866.0,648.47,650.88,648.47,650.75,149866.0
2024-05-22 09:30:00,647.14,649.25,646.17,647.38,63845.0,647.14,649.25,646.17,647.38,63845.0
2024-05-22 09:40:00,647.39,647.97,645.41,645.45,40161.0,647.39,647.97,645.41,645.45,40161.0
2024-05-22 09:50:00,645.74,646.61,644.03,645.12,33544.0,645.74,646.61,644.03,645.12,33544.0
2024-05-22 10:00:00,644.9,645.63,644.01,645.44,27662.0,644.9,645.63,644.01,645.44,27662.0
2024-05-22 10:10:00,645.42,646.24,644.0,644.16,31415.0,645.42,646.24,644.0,644.16,31415.0
2024-05-22 10:20:00,644.29,645.0,643.0,644.27,30637.0,644.29,645.0,643.0,644.27,30637.0
2024-05-22 10:30:00,644.11,644.11,642.36,642.92,56119.0,644.11,644.11,642.36,642.92,56119.0
2024-05-22 10:40:00,642.68,643.07,641.3,641.37,32704.0,642.68,643.07,641.3,641.37,32704.0
2024-05-22 10:50:00,641.18,643.29,641.18,643.2,23260.0,641.18,643.29,641.18,643.2,23260.0
2024-05-22 11:00:00,643.14,643.95,642.42,643.12,25734.0,643.14,643.95,642.42,643.12,25734.0
2024-05-22 11:10:00,643.12,644.66,643.1,643.74,17864.0,643.12,644.66,643.1,643.74,17864.0
2024-05-22 11:20:00,643.76,645.18,643.76,645.01,17523.0,643.76,645.18,643.76,645.01,17523.0
2024-05-22 11:30:00,645.11,645.56,643.9,644.19,13451.0,645.11,645.56,643.9,644.19,13451.0
2024-05-22 11:40:00,644.1,644.23,643.35,643.35,11726.0,644.1,644.23,643.35,643.35,11726.0
2024-05-22 11:50:00,643.28,643.37,642.41,643.25,11365.0,643.28,643.37,642.41,643.25,11365.0
2024-05-22 12:00:00,643.12,643.37,642.51,643.24,6315.0,643.12,643.37,642.51,643.24,6315.0
2024-05-22 12:10:00,642.99,643.33,642.29,642.62,11796.0,642.99,643.33,642.29,642.62,11796.0
2024-05-22 12:20:00,642.45,642.45,641.52,641.73,8547.0,642.45,642.45,641.52,641.73,8547.0
2024-05-22 12:30:00,641.74,641.79,640.9,641.56,20100.0,641.74,641.79,640.9,641.56,20100.0
2024-05-22 12:40:00,641.99,641.99,640.98,641.37,9958.0,641.99,641.99,640.98,641.37,9958.0
2024-05-22 12:50:00,641.18,641.79,641.18,641.5,7972.0,641.18,641.79,641.18,641.5,7972.0
2024-05-22 13:00:00,641.52,642.25,641.52,641.86,5243.0,641.52,642.25,641.52,641.86,5243.0
2024-05-22 13:10:00,641.91,642.17,641.45,641.66,7387.0,641.91,642.17,641.45,641.66,7387.0
2024-05-22 13:20:00,641.62,642.78,641.46,642.25,8519.0,641.62,642.78,641.46,642.25,8519.0
2024-05-22 13:30:00,642.27,642.87,640.7,641.26,16923.0,642.27,642.87,640.7,641.26,16923.0
2024-05-22 13:40:00,641.08,641.3,639.7,640.31,20419.0,641.08,641.3,639.7,640.31,20419.0
2024-05-22 13:50:00,640.51,641.14,640.47,640.95,8043.0,640.51,641.14,640.47,640.95,8043.0
2024-05-22 14:00:00,640.9,641.11,638.89,640.93,20794.0,640.9,641.11,638.89,640.93,20794.0
2024-05-22 14:10:00,641.01,641.2,639.69,640.35,20529.0,641.01,641.2,639.69,640.35,20529.0
2024-05-22 14:20:00,640.22,640.22,638.5,638.71,20502.0,640.22,640.22,638.5,638.71,20502.0
2024-05-22 14:30:00,638.82,639.46,638.37,639.11,30077.0,638.82,639.46,638.37,639.11,30077.0
2024-05-22 14:40:00,639.05,641.2,638.65,641.09,13573.0,639.05,641.2,638.65,641.09,13573.0
2024-05-22 14:50:00,640.9,641.13,639.91,640.98,17505.0,640.9,641.13,639.91,640.98,17505.0
2024-05-22 15:00:00,640.79,641.33,640.5,641.09,14534.0,640.79,641.33,640.5,641.09,14534.0
2024-05-22 15:10:00,641.28,641.28,638.12,638.63,18053.0,641.28,641.28,638.12,638.63,18053.0
2024-05-22 15:20:00,638.84,639.77,638.84,639.27,17882.0,638.84,639.77,638.84,639.27,17882.0
2024-05-22 15:30:00,639.33,641.21,639.33,640.43,24785.0,639.33,641.21,639.33,640.43,24785.0
2024-05-22 15:40:00,640.6,640.88,639.27,639.5,39393.0,640.6,640.88,639.27,639.5,39393.0
2024-05-22 15:50:00,639.59,641.0,639.12,640.76,88127.0,639.59,641.0,639.12,640.76,88127.0
2024-05-23 09:30:00,642.34,642.71,640.11,641.0,65004.0,642.34,642.71,640.11,641.0,65004.0
2024-05-23 09:40:00,640.73,641.24,636.83,638.59,42165.0,640.73,641.24,636.83,638.59,42165.0
2024-05-23 09:50:00,638.62,638.67,635.72,636.3,47314.0,638.62,638.67,635.72,636.3,47314.0
2024-05-23 10:00:00,636.3,637.82,635.6,637.19,22294.0,636.3,637.82,635.6,637.19,22294.0
2024-05-23 10:10:00,637.42,638.39,636.12,636.41,25363.0,637.42,638.39,636.12,636.41,25363.0
2024-05-23 10:20:00,636.13,636.67,635.75,636.57,12328.0,636.13,636.67,635.75,636.57,12328.0
2024-05-23 10:30:00,636.57,638.47,636.03,638.35,14701.0,636.57,638.47,636.03,638.35,14701.0
2024-05-23 10:40:00,638.41,638.41,637.0,637.49,10952.0,638.41,638.41,637.0,637.49,10952.0
2024-05-23 10:50:00,637.62,637.67,635.3,635.64,14812.0,637.62,637.67,635.3,635.64,14812.0
2024-05-23 11:00:00,635.5,638.97,635.46,638.96,10794.0,635.5,638.97,635.46,638.96,10794.0
2024-05-23 11:10:00,639.1,640.07,638.39,639.7,15948.0,639.1,640.07,638.39,639.7,15948.0
2024-05-23 11:20:00,639.72,641.68,639.29,641.02,21452.0,639.72,641.68,639.29,641.02,21452.0
2024-05-23 11:30:00,641.16,641.78,639.71,641.74,18104.0,641.16,641.78,639.71,641.74,18104.0
2024-05-23 11:40:00,641.85,641.99,641.02,641.44,15297.0,641.85,641.99,641.02,641.44,15297.0
2024-05-23 11:50:00,641.33,641.54,640.31,640.82,15075.0,641.33,641.54,640.31,640.82,15075.0
2024-05-23 12:00:00,640.66,641.61,640.41,640.68,9644.0,640.66,641.61,640.41,640.68,9644.0
2024-05-23 12:10:00,640.57,640.57,639.2,640.06,12293.0,640.57,640.57,639.2,640.06,12293.0
2024-05-23 12:20:00,640.1,640.52,639.98,640.3,5102.0,640.1,640.52,639.98,640.3,5102.0
2024-05-23 12:30:00,640.39,640.71,639.46,639.48,13451.0,640.39,640.71,639.46,639.48,13451.0
2024-05-23 12:40:00,639.41,639.41,637.87,638.23,17043.0,639.41,639.41,637.87,638.23,17043.0
2024-05-23 12:50:00,638.2,638.3,637.25,637.46,11733.0,638.2,638.3,637.25,637.46,11733.0
2024-05-23 13:00:00,637.15,637.65,636.41,636.59,13645.0,637.15,637.65,636.41,636.59,13645.0
2024-05-23 13:10:00,636.65,638.24,636.44,636.45,10728.0,636.65,638.24,636.44,636.45,10728.0
2024-05-23 13:20:00,636.35,636.94,636.07,636.92,6421.0,636.35,636.94,636.07,636.92,6421.0
2024-05-23 13:30:00,636.87,637.2,635.34,635.44,18977.0,636.87,637.2,635.34,635.44,18977.0
2024-05-23 13:40:00,635.49,636.71,634.79,635.33,18779.0,635.49,636.71,634.79,635.33,18779.0
2024-05-23 13:50:00,635.38,635.61,633.44,633.65,22722.0,635.38,635.61,633.44,633.65,22722.0
2024-05-23 14:00:00,633.34,633.91,632.39,632.83,30929.0,633.34,633.91,632.39,632.83,30929.0
2024-05-23 14:10:00,632.54,633.01,631.3,631.34,36498.0,632.54,633.01,631.3,631.34,36498.0
2024-05-23 14:20:00,631.1,632.95,631.1,632.53,17486.0,631.1,632.95,631.1,632.53,17486.0
2024-05-23 14:30:00,632.39,632.82,631.69,632.65,25190.0,632.39,632.82,631.69,632.65,25190.0
2024-05-23 14:40:00,632.33,632.62,630.0,630.43,38036.0,632.33,632.62,630.0,630.43,38036.0
2024-05-23 14:50:00,630.22,631.79,630.03,631.71,13520.0,630.22,631.79,630.03,631.71,13520.0
2024-05-23 15:00:00,631.67,632.19,630.24,632.06,10715.0,631.67,632.19,630.24,632.06,10715.0
2024-05-23 15:10:00,631.63,632.61,631.04,631.73,22471.0,631.63,632.61,631.04,631.73,22471.0
2024-05-23 15:20:00,632.15,632.75,630.82,632.74,21460.0,632.15,632.75,630.82,632.74,21460.0
2024-05-23 15:30:00,632.75,634.29,632.75,634.07,21474.0,632.75,634.29,632.75,634.07,21474.0
2024-05-23 15:40:00,634.15,634.44,633.44,634.08,17578.0,634.15,634.44,633.44,634.08,17578.0
2024-05-23 15:50:00,634.17,636.0,634.17,635.62,94730.0,634.17,636.0,634.17,635.62,94730.0
2024-05-24 09:30:00,638.04,643.01,637.6,641.42,83893.0,638.04,643.01,637.6,641.42,83893.0
2024-05-24 09:40:00,641.43,647.39,641.4,647.1,114165.0,641.43,647.39,641.4,647.1,114165.0
2024-05-24 09:50:00,646.96,647.93,645.25,646.85,69957.0,646.96,647.93,645.25,646.85,69957.0
2024-05-24 10:00:00,647.0,649.59,646.78,648.85,59851.0,647.0,649.59,646.78,648.85,59851.0
2024-05-24 10:10:00,648.8,649.29,646.98,648.39,38164.0,648.8,649.29,646.98,648.39,38164.0
2024-05-24 10:20:00,648.78,651.28,648.59,649.74,69080.0,648.78,651.28,648.59,649.74,69080.0
2024-05-24 10:30:00,649.76,650.98,648.33,648.97,38519.0,649.76,650.98,648.33,648.97,38519.0
2024-05-24 10:40:00,649.02,649.55,647.54,649.24,21894.0,649.02,649.55,647.54,649.24,21894.0
2024-05-24 10:50:00,649.53,650.85,649.18,650.25,34733.0,649.53,650.85,649.18,650.25,34733.0
2024-05-24 11:00:00,650.45,650.71,649.15,649.88,31143.0,650.45,650.71,649.15,649.88,31143.0
2024-05-24 11:10:00,649.7,652.0,649.66,651.04,36273.0,649.7,652.0,649.66,651.04,36273.0
2024-05-24 11:20:00,651.08,651.5,650.04,650.38,14035.0,651.08,651.5,650.04,650.38,14035.0
2024-05-24 11:30:00,650.21,650.91,649.12,649.7,16892.0,650.21,650.91,649.12,649.7,16892.0
2024-05-24 11:40:00,649.72,650.83,649.53,650.21,15938.0,649.72,650.83,649.53,650.21,15938.0
2024-05-24 11:50:00,650.2,650.56,649.63,649.88,17225.0,650.2,650.56,649.63,649.88,17225.0
2024-05-24 12:00:00,649.89,649.89,648.9,649.21,17305.0,649.89,649.89,648.9,649.21,17305.0
2024-05-24 12:10:00,649.39,650.46,649.14,650.13,13904.0,649.39,650.46,649.14,650.13,13904.0
2024-05-24 12:20:00,650.2,651.24,649.9,650.48,15451.0,650.2,651.24,649.9,650.48,15451.0
2024-05-24 12:30:00,650.65,650.8,650.09,650.09,6967.0,650.65,650.8,650.09,650.09,6967.0
2024-05-24 12:40:00,649.9,650.48,649.74,650.25,6145.0,649.9,650.48,649.74,650.25,6145.0
2024-05-24 12:50:00,650.11,651.68,649.91,649.91,18339.0,650.11,651.68,649.91,649.91,18339.0
2024-05-24 13:00:00,650.17,650.4,649.69,650.4,11992.0,650.17,650.4,649.69,650.4,11992.0
2024-05-24 13:10:00,650.46,651.3,649.96,650.87,9537.0,650.46,651.3,649.96,650.87,9537.0
2024-05-24 13:20:00,651.02,651.86,650.57,650.74,16915.0,651.02,651.86,650.57,650.74,16915.0
2024-05-24 13:30:00,650.57,650.57,649.16,649.75,23750.0,650.57,650.57,649.16,649.75,23750.0
2024-05-24 13:40:00,649.6,649.84,649.26,649.61,9387.0,649.6,649.84,649.26,649.61,9387.0
2024-05-24 13:50:00,649.64,650.32,649.51,649.9,9953.0,649.64,650.32,649.51,649.9,9953.0
2024-05-24 14:00:00,649.8,651.6,649.63,651.6,20572.0,649.8,651.6,649.63,651.6,20572.0
2024-05-24 14:10:00,651.5,651.5,650.23,650.64,22029.0,651.5,651.5,650.23,650.64,22029.0
2024-05-24 14:20:00,650.7,650.81,649.5,650.02,8175.0,650.7,650.81,649.5,650.02,8175.0
2024-05-24 14:30:00,650.02,650.17,649.23,650.15,14192.0,650.02,650.17,649.23,650.15,14192.0
2024-05-24 14:40:00,649.96,650.0,649.09,649.66,10778.0,649.96,650.0,649.09,649.66,10778.0
2024-05-24 14:50:00,649.64,649.75,648.05,648.71,21094.0,649.64,649.75,648.05,648.71,21094.0
2024-05-24 15:00:00,648.65,648.75,646.23,647.27,34820.0,648.65,648.75,646.23,647.27,34820.0
2024-05-24 15:10:00,647.41,647.6,646.91,647.43,14271.0,647.41,647.6,646.91,647.43,14271.0
2024-05-24 15:20:00,647.51,647.51,646.43,646.55,24281.0,647.51,647.51,646.43,646.55,24281.0
2024-05-24 15:30:00,646.5,647.42,646.21,647.42,26686.0,646.5,647.42,646.21,647.42,26686.0
2024-05-24 15:40:00,647.31,647.31,646.15,646.42,31014.0,647.31,647.31,646.15,646.42,31014.0
2024-05-24 15:50:00,646.37,646.9,645.76,646.83,87137.0,646.37,646.9,645.76,646.83,87137.0
2024-05-28 09:30:00,647.05,647.87,644.33,645.34,99812.0,647.05,647.87,644.33,645.34,99812.0
2024-05-28 09:40:00,645.57,647.24,644.71,645.15,43848.0,645.57,647.24,644.71,645.15,43848.0
2024-05-28 09:50:00,645.13,645.75,643.08,644.68,47404.0,645.13,645.75,643.08,644.68,47404.0
2024-05-28 10:00:00,644.62,647.63,643.72,647.6,47920.0,644.62,647.63,643.72,647.6,47920.0
2024-05-28 10:10:00,647.65,648.71,646.2,646.41,43831.0,647.65,648.71,646.2,646.41,43831.0
2024-05-28 10:20:00,646.2,648.15,646.2,647.59,21112.0,646.2,648.15,646.2,647.59,21112.0
2024-05-28 10:30:00,647.61,648.46,646.94,647.46,22936.0,647.61,648.46,646.94,647.46,22936.0
2024-05-28 10:40:00,647.31,648.71,647.0,647.51,24243.0,647.31,648.71,647.0,647.51,24243.0
2024-05-28 10:50:00,647.51,648.4,647.3,647.38,19807.0,647.51,648.4,647.3,647.38,19807.0
2024-05-28 11:00:00,647.56,647.91,645.7,645.7,28072.0,647.56,647.91,645.7,645.7,28072.0
2024-05-28 11:10:00,645.56,646.56,645.22,646.37,22948.0,645.56,646.56,645.22,646.37,22948.0
2024-05-28 11:20:00,646.31,647.56,646.25,647.26,12401.0,646.31,647.56,646.25,647.26,12401.0
2024-05-28 11:30:00,647.2,647.28,646.24,646.71,11585.0,647.2,647.28,646.24,646.71,11585.0
2024-05-28 11:40:00,646.71,647.0,645.6,645.63,14222.0,646.71,647.0,645.6,645.63,14222.0
2024-05-28 11:50:00,645.75,645.75,644.05,644.31,23120.0,645.75,645.75,644.05,644.31,23120.0
2024-05-28 12:00:00,644.3,645.85,643.03,643.04,34877.0,644.3,645.85,643.03,643.04,34877.0
2024-05-28 12:10:00,643.24,644.9,643.15,644.08,15019.0,643.24,644.9,643.15,644.08,15019.0
2024-05-28 12:20:00,644.0,644.86,643.85,644.18,11699.0,644.0,644.86,643.85,644.18,11699.0
2024-05-28 12:30:00,644.21,644.84,644.15,644.39,8512.0,644.21,644.84,644.15,644.39,8512.0
2024-05-28 12:40:00,644.39,644.81,644.0,644.62,14143.0,644.39,644.81,644.0,644.62,14143.0
2024-05-28 12:50:00,644.51,645.86,644.41,644.54,16362.0,644.51,645.86,644.41,644.54,16362.0
2024-05-28 13:00:00,644.63,645.59,644.37,645.57,22594.0,644.63,645.59,644.37,645.57,22594.0
2024-05-28 13:10:00,645.8,646.39,645.59,646.38,12508.0,645.8,646.39,645.59,646.38,12508.0
2024-05-28 13:20:00,646.48,646.62,645.75,645.91,11643.0,646.48,646.62,645.75,645.91,11643.0
2024-05-28 13:30:00,645.89,647.07,645.51,646.64,12575.0,645.89,647.07,645.51,646.64,12575.0
2024-05-28 13:40:00,646.77,647.19,646.06,646.06,12711.0,646.77,647.19,646.06,646.06,12711.0
2024-05-28 13:50:00,645.98,646.58,645.2,646.58,10940.0,645.98,646.58,645.2,646.58,10940.0
2024-05-28 14:00:00,646.56,647.45,645.97,647.02,14531.0,646.56,647.45,645.97,647.02,14531.0
2024-05-28 14:10:00,647.11,648.0,646.52,647.0,23637.0,647.11,648.0,646.52,647.0,23637.0
2024-05-28 14:20:00,647.06,647.28,646.49,646.83,6783.0,647.06,647.28,646.49,646.83,6783.0
2024-05-28 14:30:00,646.64,646.64,645.24,645.42,8557.0,646.64,646.64,645.24,645.42,8557.0
2024-05-28 14:40:00,645.53,646.12,644.65,645.15,9738.0,645.53,646.12,644.65,645.15,9738.0
2024-05-28 14:50:00,645.38,647.5,645.2,647.31,18095.0,645.38,647.5,645.2,647.31,18095.0
2024-05-28 15:00:00,647.24,649.75,647.22,649.63,48939.0,647.24,649.75,647.22,649.63,48939.0
2024-05-28 15:10:00,649.58,649.58,647.5,648.15,31692.0,649.58,649.58,647.5,648.15,31692.0
2024-05-28 15:20:00,648.11,648.37,647.17,647.25,12747.0,648.11,648.37,647.17,647.25,12747.0
2024-05-28 15:30:00,647.53,648.7,647.2,647.64,18011.0,647.53,648.7,647.2,647.64,18011.0
2024-05-28 15:40:00,647.5,648.02,646.93,647.17,16565.0,647.5,648.02,646.93,647.17,16565.0
2024-05-28 15:50:00,647.3,649.43,647.3,649.41,91861.0,647.3,649.43,647.3,649.41,91861.0
2024-05-29 09:30:00,644.13,652.79,643.89,652.75,137038.0,644.13,652.79,643.89,652.75,137038.0
2024-05-29 09:40:00,652.79,655.48,650.64,655.2,86629.0,652.79,655.48,650.64,655.2,86629.0
2024-05-29 09:50:00,655.36,656.78,654.21,654.21,101185.0,655.36,656.78,654.21,654.21,101185.0
2024-05-29 10:00:00,654.73,657.75,654.26,656.28,64448.0,654.73,657.75,654.26,656.28,64448.0
2024-05-29 10:10:00,656.25,661.0,656.25,660.75,118376.0,656.25,661.0,656.25,660.75,118376.0
2024-05-29 10:20:00,660.66,663.19,659.71,661.42,67977.0,660.66,663.19,659.71,661.42,67977.0
2024-05-29 10:30:00,661.51,663.35,660.94,662.39,61858.0,661.51,663.35,660.94,662.39,61858.0
2024-05-29 10:40:00,662.27,664.12,661.55,662.38,52986.0,662.27,664.12,661.55,662.38,52986.0
2024-05-29 10:50:00,662.34,663.23,660.25,661.76,53000.0,662.34,663.23,660.25,661.76,53000.0
2024-05-29 11:00:00,661.7,661.77,660.39,660.75,24451.0,661.7,661.77,660.39,660.75,24451.0
2024-05-29 11:10:00,660.75,662.45,659.69,660.5,49267.0,660.75,662.45,659.69,660.5,49267.0
2024-05-29 11:20:00,660.69,662.1,660.69,661.16,23248.0,660.69,662.1,660.69,661.16,23248.0
2024-05-29 11:30:00,661.0,661.5,660.47,661.29,27441.0,661.0,661.5,660.47,661.29,27441.0
2024-05-29 11:40:00,660.65,660.65,659.51,659.72,48696.0,660.65,660.65,659.51,659.72,48696.0
2024-05-29 11:50:00,659.87,661.39,659.7,661.39,56023.0,659.87,661.39,659.7,661.39,56023.0
2024-05-29 12:00:00,661.15,663.71,661.0,663.67,44661.0,661.15,663.71,661.0,663.67,44661.0
2024-05-29 12:10:00,663.12,663.53,661.46,662.44,24671.0,663.12,663.53,661.46,662.44,24671.0
2024-05-29 12:20:00,663.09,663.87,662.57,663.43,31629.0,663.09,663.87,662.57,663.43,31629.0
2024-05-29 12:30:00,663.73,664.25,663.17,663.88,47314.0,663.73,664.25,663.17,663.88,47314.0
2024-05-29 12:40:00,663.7,663.73,662.88,663.04,11262.0,663.7,663.73,662.88,663.04,11262.0
2024-05-29 12:50:00,663.04,663.79,662.63,662.89,30649.0,663.04,663.79,662.63,662.89,30649.0
2024-05-29 13:00:00,663.03,663.17,661.84,663.0,38106.0,663.03,663.17,661.84,663.0,38106.0
2024-05-29 13:10:00,663.18,663.18,660.72,660.72,37220.0,663.18,663.18,660.72,660.72,37220.0
2024-05-29 13:20:00,660.86,662.16,660.5,662.08,17136.0,660.86,662.16,660.5,662.08,17136.0
2024-05-29 13:30:00,662.0,662.1,660.18,660.58,32133.0,662.0,662.1,660.18,660.58,32133.0
2024-05-29 13:40:00,660.7,661.77,660.11,661.43,23528.0,660.7,661.77,660.11,661.43,23528.0
2024-05-29 13:50:00,661.55,662.27,660.82,660.85,17740.0,661.55,662.27,660.82,660.85,17740.0
2024-05-29 14:00:00,660.89,662.6,660.52,662.44,21533.0,660.89,662.6,660.52,662.44,21533.0
2024-05-29 14:10:00,662.58,663.78,662.48,662.78,53522.0,662.58,663.78,662.48,662.78,53522.0
2024-05-29 14:20:00,663.09,663.32,661.79,661.96,12219.0,663.09,663.32,661.79,661.96,12219.0
2024-05-29 14:30:00,661.76,662.06,660.31,661.49,14055.0,661.76,662.06,660.31,661.49,14055.0
2024-05-29 14:40:00,661.5,662.0,660.4,661.79,20191.0,661.5,662.0,660.4,661.79,20191.0
2024-05-29 14:50:00,661.76,662.42,661.36,661.93,14165.0,661.76,662.42,661.36,661.93,14165.0
2024-05-29 15:00:00,661.64,661.71,659.7,659.78,14620.0,661.64,661.71,659.7,659.78,14620.0
2024-05-29 15:10:00,659.95,659.98,658.72,659.53,19779.0,659.95,659.98,658.72,659.53,19779.0
2024-05-29 15:20:00,659.75,659.92,658.51,658.7,23055.0,659.75,659.92,658.51,658.7,23055.0
2024-05-29 15:30:00,658.54,658.82,657.53,658.38,31609.0,658.54,658.82,657.53,658.38,31609.0
2024-05-29 15:40:00,658.45,658.45,656.57,656.57,38017.0,658.45,658.45,656.57,656.57,38017.0
2024-05-29 15:50:00,656.55,657.14,654.18,654.27,141180.0,656.55,657.14,654.18,654.27,141180.0
2024-05-30 09:30:00,653.52,655.43,650.3,652.39,96384.0,653.52,655.43,650.3,652.39,96384.0
2024-05-30 09:40:00,652.8,655.95,651.35,655.17,36832.0,652.8,655.95,651.35,655.17,36832.0
2024-05-30 09:50:00,655.02,655.25,652.64,655.25,36325.0,655.02,655.25,652.64,655.25,36325.0
2024-05-30 10:00:00,655.35,656.32,653.91,655.32,29060.0,655.35,656.32,653.91,655.32,29060.0
2024-05-30 10:10:00,655.39,656.17,653.55,655.94,30245.0,655.39,656.17,653.55,655.94,30245.0
2024-05-30 10:20:00,655.72,656.49,655.21,656.27,14989.0,655.72,656.49,655.21,656.27,14989.0
2024-05-30 10:30:00,655.95,656.33,652.12,652.31,30755.0,655.95,656.33,652.12,652.31,30755.0
2024-05-30 10:40:00,652.42,652.47,649.36,651.59,42894.0,652.42,652.47,649.36,651.59,42894.0
2024-05-30 10:50:00,651.81,652.0,648.64,649.31,39073.0,651.81,652.0,648.64,649.31,39073.0
2024-05-30 11:00:00,649.57,649.73,647.75,649.34,26064.0,649.57,649.73,647.75,649.34,26064.0
2024-05-30 11:10:00,649.56,650.91,648.19,650.91,21107.0,649.56,650.91,648.19,650.91,21107.0
2024-05-30 11:20:00,650.7,652.28,650.58,652.05,26203.0,650.7,652.28,650.58,652.05,26203.0
2024-05-30 11:30:00,651.85,653.3,651.66,653.3,32557.0,651.85,653.3,651.66,653.3,32557.0
2024-05-30 11:40:00,653.03,653.57,652.5,652.89,18919.0,653.03,653.57,652.5,652.89,18919.0
2024-05-30 11:50:00,652.75,653.29,651.53,651.95,17557.0,652.75,653.29,651.53,651.95,17557.0
2024-05-30 12:00:00,651.99,652.98,651.66,651.8,9293.0,651.99,652.98,651.66,651.8,9293.0
2024-05-30 12:10:00,651.69,652.54,651.68,652.42,10642.0,651.69,652.54,651.68,652.42,10642.0
2024-05-30 12:20:00,652.48,652.73,651.22,651.53,11772.0,652.48,652.73,651.22,651.53,11772.0
2024-05-30 12:30:00,651.57,652.5,651.57,651.78,23574.0,651.57,652.5,651.57,651.78,23574.0
2024-05-30 12:40:00,651.67,652.08,650.75,651.76,40555.0,651.67,652.08,650.75,651.76,40555.0
2024-05-30 12:50:00,651.76,652.32,649.1,649.24,53390.0,651.76,652.32,649.1,649.24,53390.0
2024-05-30 13:00:00,649.18,650.08,648.01,650.08,17479.0,649.18,650.08,648.01,650.08,17479.0
2024-05-30 13:10:00,649.88,650.51,649.81,650.42,15053.0,649.88,650.51,649.81,650.42,15053.0
2024-05-30 13:20:00,650.55,651.29,650.29,651.29,7710.0,650.55,651.29,650.29,651.29,7710.0
2024-05-30 13:30:00,651.33,651.33,649.5,649.58,9184.0,651.33,651.33,649.5,649.58,9184.0
2024-05-30 13:40:00,649.4,650.26,649.22,649.36,9935.0,649.4,650.26,649.22,649.36,9935.0
2024-05-30 13:50:00,649.25,650.0,648.95,649.32,15713.0,649.25,650.0,648.95,649.32,15713.0
2024-05-30 14:00:00,649.31,649.66,648.61,649.45,7132.0,649.31,649.66,648.61,649.45,7132.0
2024-05-30 14:10:00,649.46,649.46,647.42,648.72,22739.0,649.46,649.46,647.42,648.72,22739.0
2024-05-30 14:20:00,648.71,649.01,648.17,648.56,9376.0,648.71,649.01,648.17,648.56,9376.0
2024-05-30 14:30:00,648.72,649.13,647.78,648.02,8984.0,648.72,649.13,647.78,648.02,8984.0
2024-05-30 14:40:00,648.34,648.37,647.58,647.89,7441.0,648.34,648.37,647.58,647.89,7441.0
2024-05-30 14:50:00,647.89,648.33,646.63,647.39,18548.0,647.89,648.33,646.63,647.39,18548.0
2024-05-30 15:00:00,647.5,647.6,646.07,647.33,17749.0,647.5,647.6,646.07,647.33,17749.0
2024-05-30 15:10:00,647.3,647.53,646.67,647.32,20516.0,647.3,647.53,646.67,647.32,20516.0
2024-05-30 15:20:00,647.45,647.65,646.37,647.05,30048.0,647.45,647.65,646.37,647.05,30048.0
2024-05-30 15:30:00,647.14,647.32,645.09,645.77,29626.0,647.14,647.32,645.09,645.77,29626.0
2024-05-30 15:40:00,645.71,646.4,644.73,645.11,56852.0,645.71,646.4,644.73,645.11,56852.0
2024-05-30 15:50:00,645.02,648.14,644.83,647.98,129321.0,645.02,648.14,644.83,647.98,129321.0
2024-05-31 09:30:00,644.02,648.11,644.01,647.26,58359.0,644.02,648.11,644.01,647.26,58359.0
2024-05-31 09:40:00,647.34,648.58,646.01,648.08,34512.0,647.34,648.58,646.01,648.08,34512.0
2024-05-31 09:50:00,648.25,648.36,644.75,645.87,22902.0,648.25,648.36,644.75,645.87,22902.0
2024-05-31 10:00:00,645.7,645.72,641.75,641.94,40307.0,645.7,645.72,641.75,641.94,40307.0
2024-05-31 10:10:00,641.75,642.19,639.12,639.22,58596.0,641.75,642.19,639.12,639.22,58596.0
2024-05-31 10:20:00,639.33,639.33,634.0,634.37,84905.0,639.33,639.33,634.0,634.37,84905.0
2024-05-31 10:30:00,634.49,635.18,633.09,633.55,43360.0,634.49,635.18,633.09,633.55,43360.0
2024-05-31 10:40:00,633.25,634.78,632.22,633.42,52068.0,633.25,634.78,632.22,633.42,52068.0
2024-05-31 10:50:00,633.41,634.64,632.26,632.94,31464.0,633.41,634.64,632.26,632.94,31464.0
2024-05-31 11:00:00,632.96,633.7,630.58,632.16,42066.0,632.96,633.7,630.58,632.16,42066.0
2024-05-31 11:10:00,632.04,632.68,629.19,629.53,40233.0,632.04,632.68,629.19,629.53,40233.0
2024-05-31 11:20:00,629.7,631.49,629.44,630.08,33956.0,629.7,631.49,629.44,630.08,33956.0
2024-05-31 11:30:00,630.15,631.94,628.3,631.38,26802.0,630.15,631.94,628.3,631.38,26802.0
2024-05-31 11:40:00,631.56,633.48,631.56,632.8,35085.0,631.56,633.48,631.56,632.8,35085.0
2024-05-31 11:50:00,632.94,632.98,630.9,631.57,26928.0,632.94,632.98,630.9,631.57,26928.0
2024-05-31 12:00:00,631.41,632.37,631.13,631.7,19473.0,631.41,632.37,631.13,631.7,19473.0
2024-05-31 12:10:00,631.69,631.76,630.13,630.36,15701.0,631.69,631.76,630.13,630.36,15701.0
2024-05-31 12:20:00,630.54,630.57,629.45,629.45,27779.0,630.54,630.57,629.45,629.45,27779.0
2024-05-31 12:30:00,629.61,629.93,628.8,629.79,36430.0,629.61,629.93,628.8,629.79,36430.0
2024-05-31 12:40:00,629.84,631.56,629.4,630.58,42072.0,629.84,631.56,629.4,630.58,42072.0
2024-05-31 12:50:00,630.95,632.9,630.48,632.19,14435.0,630.95,632.9,630.48,632.19,14435.0
2024-05-31 13:00:00,632.32,633.31,631.86,632.58,18114.0,632.32,633.31,631.86,632.58,18114.0
2024-05-31 13:10:00,632.45,633.37,632.28,632.3,14576.0,632.45,633.37,632.28,632.3,14576.0
2024-05-31 13:20:00,632.3,633.87,632.3,633.22,14420.0,632.3,633.87,632.3,633.22,14420.0
2024-05-31 13:30:00,633.27,633.77,632.95,633.38,11834.0,633.27,633.77,632.95,633.38,11834.0
2024-05-31 13:40:00,633.22,634.97,632.59,634.73,14182.0,633.22,634.97,632.59,634.73,14182.0
2024-05-31 13:50:00,634.68,635.2,633.86,634.72,11126.0,634.68,635.2,633.86,634.72,11126.0
2024-05-31 14:00:00,634.96,635.25,634.14,634.14,10358.0,634.96,635.25,634.14,634.14,10358.0
2024-05-31 14:10:00,634.12,634.83,634.01,634.72,9538.0,634.12,634.83,634.01,634.72,9538.0
2024-05-31 14:20:00,634.71,634.92,632.57,632.66,10101.0,634.71,634.92,632.57,632.66,10101.0
2024-05-31 14:30:00,632.85,633.53,632.76,633.05,18604.0,632.85,633.53,632.76,633.05,18604.0
2024-05-31 14:40:00,633.11,634.5,632.98,634.13,14124.0,633.11,634.5,632.98,634.13,14124.0
2024-05-31 14:50:00,634.09,634.54,632.94,634.46,12625.0,634.09,634.54,632.94,634.46,12625.0
2024-05-31 15:00:00,634.27,635.06,634.1,635.0,12933.0,634.27,635.06,634.1,635.0,12933.0
2024-05-31 15:10:00,634.81,635.31,634.56,634.85,21260.0,634.81,635.31,634.56,634.85,21260.0
2024-05-31 15:20:00,634.95,635.4,634.65,634.65,23838.0,634.95,635.4,634.65,634.65,23838.0
2024-05-31 15:30:00,634.58,636.66,634.49,636.5,39389.0,634.58,636.66,634.49,636.5,39389.0
2024-05-31 15:40:00,636.5,638.79,636.5,638.68,52196.0,636.5,638.79,636.5,638.68,52196.0
2024-05-31 15:50:00,638.54,642.31,638.44,641.62,215513.0,638.54,642.31,638.44,641.62,215513.0
2024-06-03 09:30:00,644.82,646.78,639.83,640.51,92781.0,644.82,646.78,639.83,640.51,92781.0
2024-06-03 09:40:00,640.74,642.31,639.29,640.11,43200.0,640.74,642.31,639.29,640.11,43200.0
2024-06-03 09:50:00,640.01,640.3,637.14,638.42,39609.0,640.01,640.3,637.14,638.42,39609.0
2024-06-03 10:00:00,638.95,640.95,635.73,636.02,29258.0,638.95,640.95,635.73,636.02,29258.0
2024-06-03 10:10:00,636.01,638.88,635.88,638.88,29047.0,636.01,638.88,635.88,638.88,29047.0
2024-06-03 10:20:00,638.71,639.0,637.42,637.8,28221.0,638.71,639.0,637.42,637.8,28221.0
2024-06-03 10:30:00,637.52,638.01,635.8,636.23,24774.0,637.52,638.01,635.8,636.23,24774.0
2024-06-03 10:40:00,636.19,638.02,634.77,634.88,27872.0,636.19,638.02,634.77,634.88,27872.0
2024-06-03 10:50:00,635.02,635.76,634.46,634.5,24272.0,635.02,635.76,634.46,634.5,24272.0
2024-06-03 11:00:00,634.7,634.7,632.54,634.46,23803.0,634.7,634.7,632.54,634.46,23803.0
2024-06-03 11:10:00,634.42,635.01,633.46,634.58,17393.0,634.42,635.01,633.46,634.58,17393.0
2024-06-03 11:20:00,634.69,635.18,634.1,634.16,14017.0,634.69,635.18,634.1,634.16,14017.0
2024-06-03 11:30:00,634.02,634.6,633.19,634.08,15832.0,634.02,634.6,633.19,634.08,15832.0
2024-06-03 11:40:00,633.94,634.42,632.76,633.41,13435.0,633.94,634.42,632.76,633.41,13435.0
2024-06-03 11:50:00,633.36,634.31,632.9,634.07,21236.0,633.36,634.31,632.9,634.07,21236.0
2024-06-03 12:00:00,634.07,634.44,632.5,632.65,21050.0,634.07,634.44,632.5,632.65,21050.0
2024-06-03 12:10:00,632.8,633.0,630.64,630.77,20862.0,632.8,633.0,630.64,630.77,20862.0
2024-06-03 12:20:00,630.98,631.35,629.35,630.12,27051.0,630.98,631.35,629.35,630.12,27051.0
2024-06-03 12:30:00,630.01,630.83,628.15,630.81,27875.0,630.01,630.83,628.15,630.81,27875.0
2024-06-03 12:40:00,630.85,630.89,629.85,630.64,13887.0,630.85,630.89,629.85,630.64,13887.0
2024-06-03 12:50:00,630.17,630.82,628.89,629.38,10090.0,630.17,630.82,628.89,629.38,10090.0
2024-06-03 13:00:00,629.18,629.83,628.69,628.69,15244.0,629.18,629.83,628.69,628.69,15244.0
2024-06-03 13:10:00,628.6,629.1,627.27,628.97,54996.0,628.6,629.1,627.27,628.97,54996.0
2024-06-03 13:20:00,628.83,630.04,628.77,629.83,24493.0,628.83,630.04,628.77,629.83,24493.0
2024-06-03 13:30:00,629.81,630.97,629.56,630.83,19862.0,629.81,630.97,629.56,630.83,19862.0
2024-06-03 13:40:00,630.98,631.85,630.42,630.42,19848.0,630.98,631.85,630.42,630.42,19848.0
2024-06-03 13:50:00,630.67,630.92,629.93,630.69,12985.0,630.67,630.92,629.93,630.69,12985.0
2024-06-03 14:00:00,630.81,631.38,630.47,630.93,14898.0,630.81,631.38,630.47,630.93,14898.0
2024-06-03 14:10:00,630.92,631.15,629.25,629.72,15647.0,630.92,631.15,629.25,629.72,15647.0
2024-06-03 14:20:00,629.54,630.75,629.26,629.28,12650.0,629.54,630.75,629.26,629.28,12650.0
2024-06-03 14:30:00,629.39,630.34,629.21,630.24,11677.0,629.39,630.34,629.21,630.24,11677.0
2024-06-03 14:40:00,630.29,631.09,630.02,631.09,9154.0,630.29,631.09,630.02,631.09,9154.0
2024-06-03 14:50:00,631.18,631.18,630.07,630.29,19711.0,631.18,631.18,630.07,630.29,19711.0
2024-06-03 15:00:00,630.2,630.82,629.63,630.22,24449.0,630.2,630.82,629.63,630.22,24449.0
2024-06-03 15:10:00,629.97,630.26,629.38,629.79,13375.0,629.97,630.26,629.38,629.79,13375.0
2024-06-03 15:20:00,629.98,630.1,629.03,629.06,20854.0,629.98,630.1,629.03,629.06,20854.0
2024-06-03 15:30:00,629.18,630.89,628.82,629.78,27686.0,629.18,630.89,628.82,629.78,27686.0
2024-06-03 15:40:00,629.77,631.33,629.68,630.93,21464.0,629.77,631.33,629.68,630.93,21464.0
2024-06-03 15:50:00,631.05,633.97,631.05,633.97,124025.0,631.05,633.97,631.05,633.97,124025.0
2024-06-04 09:30:00,632.87,633.78,629.91,630.73,58567.0,632.87,633.78,629.91,630.73,58567.0
2024-06-04 09:40:00,630.73,633.17,630.33,632.08,33225.0,630.73,633.17,630.33,632.08,33225.0
2024-06-04 09:50:00,632.08,632.49,629.35,630.95,55941.0,632.08,632.49,629.35,630.95,55941.0
2024-06-04 10:00:00,631.28,632.44,626.44,628.0,75503.0,631.28,632.44,626.44,628.0,75503.0
2024-06-04 10:10:00,627.62,628.73,626.46,628.0,23438.0,627.62,628.73,626.46,628.0,23438.0
2024-06-04 10:20:00,627.74,628.63,627.13,628.56,18418.0,627.74,628.63,627.13,628.56,18418.0
2024-06-04 10:30:00,628.41,630.63,627.82,630.03,38671.0,628.41,630.63,627.82,630.03,38671.0
2024-06-04 10:40:00,630.0,632.83,629.86,632.21,36750.0,630.0,632.83,629.86,632.21,36750.0
2024-06-04 10:50:00,632.12,632.22,629.31,630.79,60477.0,632.12,632.22,629.31,630.79,60477.0
2024-06-04 11:00:00,631.1,632.25,630.68,630.68,23418.0,631.1,632.25,630.68,630.68,23418.0
2024-06-04 11:10:00,630.91,631.6,629.57,630.37,62381.0,630.91,631.6,629.57,630.37,62381.0
2024-06-04 11:20:00,630.72,631.18,630.04,630.25,27506.0,630.72,631.18,630.04,630.25,27506.0
2024-06-04 11:30:00,629.98,630.7,629.22,630.52,15901.0,629.98,630.7,629.22,630.52,15901.0
2024-06-04 11:40:00,630.39,632.06,630.39,631.32,17479.0,630.39,632.06,630.39,631.32,17479.0
2024-06-04 11:50:00,631.27,631.99,630.96,630.96,13514.0,631.27,631.99,630.96,630.96,13514.0
2024-06-04 12:00:00,631.02,631.3,630.33,630.76,18791.0,631.02,631.3,630.33,630.76,18791.0
2024-06-04 12:10:00,630.64,631.27,630.58,631.0,19137.0,630.64,631.27,630.58,631.0,19137.0
2024-06-04 12:20:00,631.07,631.75,630.61,631.56,18970.0,631.07,631.75,630.61,631.56,18970.0
2024-06-04 12:30:00,631.61,631.85,630.97,631.54,13300.0,631.61,631.85,630.97,631.54,13300.0
2024-06-04 12:40:00,631.5,632.65,631.45,632.38,40266.0,631.5,632.65,631.45,632.38,40266.0
2024-06-04 12:50:00,632.26,632.36,630.63,630.64,14372.0,632.26,632.36,630.63,630.64,14372.0
2024-06-04 13:00:00,630.74,631.18,629.94,630.4,12611.0,630.74,631.18,629.94,630.4,12611.0
2024-06-04 13:10:00,630.33,631.24,630.32,631.13,14746.0,630.33,631.24,630.32,631.13,14746.0
2024-06-04 13:20:00,631.0,631.25,630.22,631.0,15106.0,631.0,631.25,630.22,631.0,15106.0
2024-06-04 13:30:00,631.28,631.62,630.79,631.07,32908.0,631.28,631.62,630.79,631.07,32908.0
2024-06-04 13:40:00,631.19,631.62,630.93,631.26,34527.0,631.19,631.62,630.93,631.26,34527.0
2024-06-04 13:50:00,631.28,631.47,630.84,631.18,23099.0,631.28,631.47,630.84,631.18,23099.0
2024-06-04 14:00:00,631.24,633.44,631.17,632.95,63336.0,631.24,633.44,631.17,632.95,63336.0
2024-06-04 14:10:00,633.17,634.06,632.65,633.64,54050.0,633.17,634.06,632.65,633.64,54050.0
2024-06-04 14:20:00,633.64,634.65,633.05,634.63,26633.0,633.64,634.65,633.05,634.63,26633.0
2024-06-04 14:30:00,634.5,634.78,633.82,633.95,20006.0,634.5,634.78,633.82,633.95,20006.0
2024-06-04 14:40:00,633.95,635.23,633.72,634.92,58351.0,633.95,635.23,633.72,634.92,58351.0
2024-06-04 14:50:00,635.07,635.14,633.8,633.8,18465.0,635.07,635.14,633.8,633.8,18465.0
2024-06-04 15:00:00,633.76,633.84,632.05,633.25,26488.0,633.76,633.84,632.05,633.25,26488.0
2024-06-04 15:10:00,633.2,633.5,632.51,632.66,26162.0,633.2,633.5,632.51,632.66,26162.0
2024-06-04 15:20:00,632.48,633.18,632.48,632.94,20835.0,632.48,633.18,632.48,632.94,20835.0
2024-06-04 15:30:00,632.76,633.39,631.64,632.0,37545.0,632.76,633.39,631.64,632.0,37545.0
2024-06-04 15:40:00,632.0,632.65,631.55,632.25,79215.0,632.0,632.65,631.55,632.25,79215.0
2024-06-04 15:50:00,632.2,632.93,630.92,631.46,292792.0,632.2,632.93,630.92,631.46,292792.0
2024-06-05 09:30:00,634.34,634.92,628.25,634.11,79482.0,634.34,634.92,628.25,634.11,79482.0
2024-06-05 09:40:00,633.98,640.59,633.65,639.18,95550.0,633.98,640.59,633.65,639.18,95550.0
2024-06-05 09:50:00,638.99,640.57,637.7,638.55,44594.0,638.99,640.57,637.7,638.55,44594.0
2024-06-05 10:00:00,638.04,639.99,636.32,637.5,40772.0,638.04,639.99,636.32,637.5,40772.0
2024-06-05 10:10:00,637.48,640.16,636.67,639.9,16889.0,637.48,640.16,636.67,639.9,16889.0
2024-06-05 10:20:00,640.19,642.87,639.89,642.05,33149.0,640.19,642.87,639.89,642.05,33149.0
2024-06-05 10:30:00,642.51,644.99,642.51,644.03,28816.0,642.51,644.99,642.51,644.03,28816.0
2024-06-05 10:40:00,644.1,644.1,642.65,643.61,33848.0,644.1,644.1,642.65,643.61,33848.0
2024-06-05 10:50:00,642.83,642.87,640.98,642.0,16068.0,642.83,642.87,640.98,642.0,16068.0
2024-06-05 11:00:00,642.16,643.4,641.97,642.5,18982.0,642.16,643.4,641.97,642.5,18982.0
2024-06-05 11:10:00,643.04,644.62,643.04,643.53,21259.0,643.04,644.62,643.04,643.53,21259.0
2024-06-05 11:20:00,643.71,644.34,642.5,642.86,19575.0,643.71,644.34,642.5,642.86,19575.0
2024-06-05 11:30:00,643.23,643.85,642.78,642.78,14849.0,643.23,643.85,642.78,642.78,14849.0
2024-06-05 11:40:00,642.9,643.94,642.74,643.94,18978.0,642.9,643.94,642.74,643.94,18978.0
2024-06-05 11:50:00,644.0,644.05,642.42,642.7,21215.0,644.0,644.05,642.42,642.7,21215.0
2024-06-05 12:00:00,642.77,642.78,641.68,641.77,11254.0,642.77,642.78,641.68,641.77,11254.0
2024-06-05 12:10:00,642.04,642.04,641.43,641.72,7600.0,642.04,642.04,641.43,641.72,7600.0
2024-06-05 12:20:00,641.79,642.07,641.13,641.61,12865.0,641.79,642.07,641.13,641.61,12865.0
2024-06-05 12:30:00,641.45,643.65,641.3,643.31,14580.0,641.45,643.65,641.3,643.31,14580.0
2024-06-05 12:40:00,643.35,643.58,642.82,643.39,7162.0,643.35,643.58,642.82,643.39,7162.0
2024-06-05 12:50:00,643.37,644.43,643.28,643.73,14008.0,643.37,644.43,643.28,643.73,14008.0
2024-06-05 13:00:00,643.73,644.92,643.47,644.6,13181.0,643.73,644.92,643.47,644.6,13181.0
2024-06-05 13:10:00,644.54,645.26,643.29,643.52,14290.0,644.54,645.26,643.29,643.52,14290.0
2024-06-05 13:20:00,643.55,643.55,642.5,643.05,8479.0,643.55,643.55,642.5,643.05,8479.0
2024-06-05 13:30:00,643.37,644.84,642.87,644.82,6941.0,643.37,644.84,642.87,644.82,6941.0
2024-06-05 13:40:00,644.8,645.33,644.56,645.18,19438.0,644.8,645.33,644.56,645.18,19438.0
2024-06-05 13:50:00,645.29,645.29,644.5,645.17,9180.0,645.29,645.29,644.5,645.17,9180.0
2024-06-05 14:00:00,644.84,645.09,644.0,644.47,12797.0,644.84,645.09,644.0,644.47,12797.0
2024-06-05 14:10:00,644.48,644.84,644.42,644.77,5878.0,644.48,644.84,644.42,644.77,5878.0
2024-06-05 14:20:00,644.79,645.1,644.26,644.63,7266.0,644.79,645.1,644.26,644.63,7266.0
2024-06-05 14:30:00,644.68,645.2,644.0,644.4,10732.0,644.68,645.2,644.0,644.4,10732.0
2024-06-05 14:40:00,644.63,646.01,644.23,646.0,18606.0,644.63,646.01,644.23,646.0,18606.0
2024-06-05 14:50:00,646.15,647.61,646.04,646.71,24607.0,646.15,647.61,646.04,646.71,24607.0
2024-06-05 15:00:00,646.56,647.75,646.43,647.58,28157.0,646.56,647.75,646.43,647.58,28157.0
2024-06-05 15:10:00,647.56,649.26,647.25,649.26,33686.0,647.56,649.26,647.25,649.26,33686.0
2024-06-05 15:20:00,649.18,649.23,648.34,649.01,27804.0,649.18,649.23,648.34,649.01,27804.0
2024-06-05 15:30:00,648.68,650.48,648.05,650.43,49625.0,648.68,650.48,648.05,650.43,49625.0
2024-06-05 15:40:00,650.49,650.79,649.59,650.41,46017.0,650.49,650.79,649.59,650.41,46017.0
2024-06-05 15:50:00,650.28,651.25,649.13,650.37,157530.0,650.28,651.25,649.13,650.37,157530.0
2024-06-06 09:30:00,645.94,652.24,644.23,651.71,81988.0,645.94,652.24,644.23,651.71,81988.0
2024-06-06 09:40:00,651.76,654.0,650.96,653.2,45621.0,651.76,654.0,650.96,653.2,45621.0
2024-06-06 09:50:00,653.15,655.54,651.0,651.78,43330.0,653.15,655.54,651.0,651.78,43330.0
2024-06-06 10:00:00,651.71,654.06,651.27,652.47,22100.0,651.71,654.06,651.27,652.47,22100.0
2024-06-06 10:10:00,653.18,655.87,652.52,655.7,31541.0,653.18,655.87,652.52,655.7,31541.0
2024-06-06 10:20:00,655.9,656.57,653.72,655.96,50269.0,655.9,656.57,653.72,655.96,50269.0
2024-06-06 10:30:00,655.95,656.44,653.69,656.01,37298.0,655.95,656.44,653.69,656.01,37298.0
2024-06-06 10:40:00,656.14,656.17,654.59,655.4,21294.0,656.14,656.17,654.59,655.4,21294.0
2024-06-06 10:50:00,655.51,657.99,654.29,656.35,35663.0,655.51,657.99,654.29,656.35,35663.0
2024-06-06 11:00:00,656.29,657.34,655.1,655.83,25810.0,656.29,657.34,655.1,655.83,25810.0
2024-06-06 11:10:00,656.14,656.27,654.13,654.76,13585.0,656.14,656.27,654.13,654.76,13585.0
2024-06-06 11:20:00,654.56,654.77,652.14,652.3,31347.0,654.56,654.77,652.14,652.3,31347.0
2024-06-06 11:30:00,652.3,653.17,651.69,652.22,22355.0,652.3,653.17,651.69,652.22,22355.0
2024-06-06 11:40:00,652.2,652.49,651.36,651.36,12881.0,652.2,652.49,651.36,651.36,12881.0
2024-06-06 11:50:00,651.75,653.21,651.05,651.32,18901.0,651.75,653.21,651.05,651.32,18901.0
2024-06-06 12:00:00,651.15,652.3,650.99,652.23,9731.0,651.15,652.3,650.99,652.23,9731.0
2024-06-06 12:10:00,652.37,652.5,651.04,652.03,8374.0,652.37,652.5,651.04,652.03,8374.0
2024-06-06 12:20:00,651.98,652.79,651.51,651.81,13697.0,651.98,652.79,651.51,651.81,13697.0
2024-06-06 12:30:00,651.91,652.94,651.45,652.73,8304.0,651.91,652.94,651.45,652.73,8304.0
2024-06-06 12:40:00,652.71,654.55,652.71,653.59,25494.0,652.71,654.55,652.71,653.59,25494.0
2024-06-06 12:50:00,653.82,654.17,652.9,653.38,20816.0,653.82,654.17,652.9,653.38,20816.0
2024-06-06 13:00:00,653.39,654.2,653.04,653.83,9842.0,653.39,654.2,653.04,653.83,9842.0
2024-06-06 13:10:00,653.83,654.17,653.18,653.98,5658.0,653.83,654.17,653.18,653.98,5658.0
2024-06-06 13:20:00,654.26,655.15,654.0,654.87,12554.0,654.26,655.15,654.0,654.87,12554.0
2024-06-06 13:30:00,654.67,655.75,654.31,655.67,12305.0,654.67,655.75,654.31,655.67,12305.0
2024-06-06 13:40:00,655.49,655.83,653.76,654.08,14768.0,655.49,655.83,653.76,654.08,14768.0
2024-06-06 13:50:00,654.3,655.18,653.85,654.73,11751.0,654.3,655.18,653.85,654.73,11751.0
2024-06-06 14:00:00,654.5,654.51,652.15,652.33,8431.0,654.5,654.51,652.15,652.33,8431.0
2024-06-06 14:10:00,652.13,652.98,651.61,652.56,11797.0,652.13,652.98,651.61,652.56,11797.0
2024-06-06 14:20:00,652.32,652.51,651.16,651.37,14289.0,652.32,652.51,651.16,651.37,14289.0
2024-06-06 14:30:00,651.1,651.31,650.21,651.21,16531.0,651.1,651.31,650.21,651.21,16531.0
2024-06-06 14:40:00,651.41,652.0,650.72,651.15,17455.0,651.41,652.0,650.72,651.15,17455.0
2024-06-06 14:50:00,651.16,651.76,650.92,651.02,17704.0,651.16,651.76,650.92,651.02,17704.0
2024-06-06 15:00:00,651.11,651.11,649.4,649.4,20498.0,651.11,651.11,649.4,649.4,20498.0
2024-06-06 15:10:00,649.58,650.09,648.01,648.52,27619.0,649.58,650.09,648.01,648.52,27619.0
2024-06-06 15:20:00,648.95,649.29,647.69,647.91,25830.0,648.95,649.29,647.69,647.91,25830.0
2024-06-06 15:30:00,648.05,648.44,647.09,648.44,32811.0,648.05,648.44,647.09,648.44,32811.0
2024-06-06 15:40:00,647.96,648.07,646.81,647.55,49175.0,647.96,648.07,646.81,647.55,49175.0
2024-06-06 15:50:00,647.74,648.75,647.07,648.38,88389.0,647.74,648.75,647.07,648.38,88389.0
2024-06-07 09:30:00,649.38,650.4,646.63,649.11,46489.0,649.38,650.4,646.63,649.11,46489.0
2024-06-07 09:40:00,649.01,649.2,645.38,646.09,30370.0,649.01,649.2,645.38,646.09,30370.0
2024-06-07 09:50:00,646.09,647.69,645.53,646.87,20674.0,646.09,647.69,645.53,646.87,20674.0
2024-06-07 10:00:00,647.51,647.72,645.46,646.16,16271.0,647.51,647.72,645.46,646.16,16271.0
2024-06-07 10:10:00,646.24,646.71,645.29,645.29,17474.0,646.24,646.71,645.29,645.29,17474.0
2024-06-07 10:20:00,645.27,645.27,642.64,643.3,23036.0,645.27,645.27,642.64,643.3,23036.0
2024-06-07 10:30:00,643.43,645.68,642.91,645.23,18697.0,643.43,645.68,642.91,645.23,18697.0
2024-06-07 10:40:00,645.32,647.7,645.32,647.27,25209.0,645.32,647.7,645.32,647.27,25209.0
2024-06-07 10:50:00,647.27,647.3,645.35,645.68,17432.0,647.27,647.3,645.35,645.68,17432.0
2024-06-07 11:00:00,645.56,646.05,644.55,644.61,11278.0,645.56,646.05,644.55,644.61,11278.0
2024-06-07 11:10:00,644.36,645.11,643.85,644.33,12545.0,644.36,645.11,643.85,644.33,12545.0
2024-06-07 11:20:00,644.13,644.94,643.92,644.89,9958.0,644.13,644.94,643.92,644.89,9958.0
2024-06-07 11:30:00,644.9,646.7,644.9,645.09,14246.0,644.9,646.7,644.9,645.09,14246.0
2024-06-07 11:40:00,645.19,646.19,645.13,646.08,9977.0,645.19,646.19,645.13,646.08,9977.0
2024-06-07 11:50:00,646.18,647.12,646.18,647.1,8381.0,646.18,647.12,646.18,647.1,8381.0
2024-06-07 12:00:00,647.43,648.16,647.02,648.03,10424.0,647.43,648.16,647.02,648.03,10424.0
2024-06-07 12:10:00,647.76,648.13,647.63,647.84,7720.0,647.76,648.13,647.63,647.84,7720.0
2024-06-07 12:20:00,647.82,648.3,647.77,648.05,5908.0,647.82,648.3,647.77,648.05,5908.0
2024-06-07 12:30:00,648.33,648.47,647.84,648.25,4137.0,648.33,648.47,647.84,648.25,4137.0
2024-06-07 12:40:00,648.07,648.58,647.25,647.8,6387.0,648.07,648.58,647.25,647.8,6387.0
2024-06-07 12:50:00,648.02,649.93,648.02,649.93,12922.0,648.02,649.93,648.02,649.93,12922.0
2024-06-07 13:00:00,649.54,649.98,648.14,648.88,18812.0,649.54,649.98,648.14,648.88,18812.0
2024-06-07 13:10:00,648.47,648.85,647.62,647.83,4780.0,648.47,648.85,647.62,647.83,4780.0
2024-06-07 13:20:00,647.58,648.0,646.02,646.2,10166.0,647.58,648.0,646.02,646.2,10166.0
2024-06-07 13:30:00,646.22,647.09,646.22,647.08,5642.0,646.22,647.09,646.22,647.08,5642.0
2024-06-07 13:40:00,647.14,647.36,646.51,647.04,11915.0,647.14,647.36,646.51,647.04,11915.0
2024-06-07 13:50:00,647.04,647.1,646.01,646.01,8580.0,647.04,647.1,646.01,646.01,8580.0
2024-06-07 14:00:00,646.0,646.0,642.39,643.06,48535.0,646.0,646.0,642.39,643.06,48535.0
2024-06-07 14:10:00,643.21,643.22,641.65,642.07,12595.0,643.21,643.22,641.65,642.07,12595.0
2024-06-07 14:20:00,642.07,642.72,641.76,642.36,12225.0,642.07,642.72,641.76,642.36,12225.0
2024-06-07 14:30:00,642.36,643.45,642.25,643.39,16148.0,642.36,643.45,642.25,643.39,16148.0
2024-06-07 14:40:00,643.26,644.05,643.26,643.53,5711.0,643.26,644.05,643.26,643.53,5711.0
2024-06-07 14:50:00,643.38,643.41,642.24,642.32,9464.0,643.38,643.41,642.24,642.32,9464.0
2024-06-07 15:00:00,642.28,642.77,641.19,641.6,20358.0,642.28,642.77,641.19,641.6,20358.0
2024-06-07 15:10:00,641.51,642.04,640.24,641.1,18422.0,641.51,642.04,640.24,641.1,18422.0
2024-06-07 15:20:00,641.2,642.21,640.69,642.21,12755.0,641.2,642.21,640.69,642.21,12755.0
2024-06-07 15:30:00,642.26,642.7,641.84,641.98,17149.0,642.26,642.7,641.84,641.98,17149.0
2024-06-07 15:40:00,642.2,642.3,641.2,641.81,22081.0,642.2,642.3,641.2,641.81,22081.0
2024-06-07 15:50:00,641.61,642.15,641.02,641.63,65385.0,641.61,642.15,641.02,641.63,65385.0
2024-06-10 09:30:00,641.01,641.65,638.47,640.35,46952.0,641.01,641.65,638.47,640.35,46952.0
2024-06-10 09:40:00,639.98,640.86,636.63,637.28,41325.0,639.98,640.86,636.63,637.28,41325.0
2024-06-10 09:50:00,637.5,638.34,636.75,636.75,32676.0,637.5,638.34,636.75,636.75,32676.0
2024-06-10 10:00:00,637.01,638.02,635.59,638.02,32081.0,637.01,638.02,635.59,638.02,32081.0
2024-06-10 10:10:00,637.96,638.19,636.0,637.24,23871.0,637.96,638.19,636.0,637.24,23871.0
2024-06-10 10:20:00,637.42,638.67,636.9,638.5,26830.0,637.42,638.67,636.9,638.5,26830.0
2024-06-10 10:30:00,638.75,641.23,638.74,638.89,21161.0,638.75,641.23,638.74,638.89,21161.0
2024-06-10 10:40:00,638.87,640.47,638.69,640.47,12700.0,638.87,640.47,638.69,640.47,12700.0
2024-06-10 10:50:00,640.5,641.64,640.21,641.06,12415.0,640.5,641.64,640.21,641.06,12415.0
2024-06-10 11:00:00,640.99,642.24,640.43,642.22,14489.0,640.99,642.24,640.43,642.22,14489.0
2024-06-10 11:10:00,641.95,642.0,640.0,640.11,9387.0,641.95,642.0,640.0,640.11,9387.0
2024-06-10 11:20:00,640.2,641.12,639.46,641.07,11741.0,640.2,641.12,639.46,641.07,11741.0
2024-06-10 11:30:00,641.07,641.96,640.65,641.31,12727.0,641.07,641.96,640.65,641.31,12727.0
2024-06-10 11:40:00,641.89,641.89,640.04,640.67,11296.0,641.89,641.89,640.04,640.67,11296.0
2024-06-10 11:50:00,640.63,641.43,640.26,640.26,6090.0,640.63,641.43,640.26,640.26,6090.0
2024-06-10 12:00:00,640.41,641.38,640.25,641.03,7496.0,640.41,641.38,640.25,641.03,7496.0
2024-06-10 12:10:00,641.47,642.91,641.38,642.64,15962.0,641.47,642.91,641.38,642.64,15962.0
2024-06-10 12:20:00,642.77,642.91,641.64,641.85,18229.0,642.77,642.91,641.64,641.85,18229.0
2024-06-10 12:30:00,641.79,642.52,641.52,642.24,13944.0,641.79,642.52,641.52,642.24,13944.0
2024-06-10 12:40:00,642.58,643.4,640.66,641.19,19273.0,642.58,643.4,640.66,641.19,19273.0
2024-06-10 12:50:00,641.19,642.03,641.17,641.6,5299.0,641.19,642.03,641.17,641.6,5299.0
2024-06-10 13:00:00,641.43,641.43,640.01,640.35,9936.0,641.43,641.43,640.01,640.35,9936.0
2024-06-10 13:10:00,640.37,640.88,639.21,639.47,11331.0,640.37,640.88,639.21,639.47,11331.0
2024-06-10 13:20:00,639.48,639.59,639.0,639.4,11670.0,639.48,639.59,639.0,639.4,11670.0
2024-06-10 13:30:00,639.39,641.0,639.21,640.71,10360.0,639.39,641.0,639.21,640.71,10360.0
2024-06-10 13:40:00,640.84,643.5,640.74,643.25,16717.0,640.84,643.5,640.74,643.25,16717.0
2024-06-10 13:50:00,643.25,643.28,642.5,642.7,8484.0,643.25,643.28,642.5,642.7,8484.0
2024-06-10 14:00:00,642.45,642.54,641.28,641.35,13498.0,642.45,642.54,641.28,641.35,13498.0
2024-06-10 14:10:00,641.06,642.21,640.91,641.56,8371.0,641.06,642.21,640.91,641.56,8371.0
2024-06-10 14:20:00,641.4,642.29,641.21,641.51,5219.0,641.4,642.29,641.21,641.51,5219.0
2024-06-10 14:30:00,641.5,643.15,641.0,641.82,12329.0,641.5,643.15,641.0,641.82,12329.0
2024-06-10 14:40:00,642.01,642.72,641.9,642.49,17353.0,642.01,642.72,641.9,642.49,17353.0
2024-06-10 14:50:00,642.41,643.6,642.41,643.22,12886.0,642.41,643.6,642.41,643.22,12886.0
2024-06-10 15:00:00,643.14,643.82,642.79,643.52,18053.0,643.14,643.82,642.79,643.52,18053.0
2024-06-10 15:10:00,643.52,644.79,642.85,643.12,21467.0,643.52,644.79,642.85,643.12,21467.0
2024-06-10 15:20:00,643.17,644.44,642.98,644.33,14139.0,643.17,644.44,642.98,644.33,14139.0
2024-06-10 15:30:00,644.02,644.66,643.64,644.18,21947.0,644.02,644.66,643.64,644.18,21947.0
2024-06-10 15:40:00,644.0,644.18,643.16,643.92,48227.0,644.0,644.18,643.16,643.92,48227.0
2024-06-10 15:50:00,643.83,644.65,643.4,644.65,60876.0,643.83,644.65,643.4,644.65,60876.0
2024-06-11 09:30:00,641.81,646.4,640.52,643.93,65467.0,641.81,646.4,640.52,643.93,65467.0
2024-06-11 09:40:00,643.9,646.6,642.93,643.32,34626.0,643.9,646.6,642.93,643.32,34626.0
2024-06-11 09:50:00,643.64,644.32,640.95,643.07,47268.0,643.64,644.32,640.95,643.07,47268.0
2024-06-11 10:00:00,643.04,644.62,642.75,643.03,28368.0,643.04,644.62,642.75,643.03,28368.0
2024-06-11 10:10:00,642.98,644.8,642.75,644.8,31843.0,642.98,644.8,642.75,644.8,31843.0
2024-06-11 10:20:00,644.55,645.04,643.83,644.49,16931.0,644.55,645.04,643.83,644.49,16931.0
2024-06-11 10:30:00,644.37,644.71,643.63,644.39,19009.0,644.37,644.71,643.63,644.39,19009.0
2024-06-11 10:40:00,644.66,645.26,643.57,644.71,25163.0,644.66,645.26,643.57,644.71,25163.0
2024-06-11 10:50:00,644.68,646.84,644.41,645.61,27869.0,644.68,646.84,644.41,645.61,27869.0
2024-06-11 11:00:00,645.61,645.98,644.6,644.83,16126.0,645.61,645.98,644.6,644.83,16126.0
2024-06-11 11:10:00,644.64,645.08,644.11,644.5,13643.0,644.64,645.08,644.11,644.5,13643.0
2024-06-11 11:20:00,644.67,645.97,644.67,644.79,17183.0,644.67,645.97,644.67,644.79,17183.0
2024-06-11 11:30:00,644.9,645.1,643.97,644.31,21615.0,644.9,645.1,643.97,644.31,21615.0
2024-06-11 11:40:00,644.72,644.72,643.35,644.0,26641.0,644.72,644.72,643.35,644.0,26641.0
2024-06-11 11:50:00,643.75,643.8,642.65,642.65,16859.0,643.75,643.8,642.65,642.65,16859.0
2024-06-11 12:00:00,642.55,642.56,641.35,641.76,13120.0,642.55,642.56,641.35,641.76,13120.0
2024-06-11 12:10:00,641.75,642.78,641.75,642.05,28199.0,641.75,642.78,641.75,642.05,28199.0
2024-06-11 12:20:00,642.28,643.07,641.77,642.38,16237.0,642.28,643.07,641.77,642.38,16237.0
2024-06-11 12:30:00,642.44,642.92,642.0,642.63,21343.0,642.44,642.92,642.0,642.63,21343.0
2024-06-11 12:40:00,642.67,642.78,642.26,642.38,10111.0,642.67,642.78,642.26,642.38,10111.0
2024-06-11 12:50:00,642.38,642.49,641.83,642.09,10198.0,642.38,642.49,641.83,642.09,10198.0
2024-06-11 13:00:00,642.38,643.12,642.02,642.24,11744.0,642.38,643.12,642.02,642.24,11744.0
2024-06-11 13:10:00,642.1,642.9,642.03,642.71,15474.0,642.1,642.9,642.03,642.71,15474.0
2024-06-11 13:20:00,642.92,643.45,642.62,643.31,12300.0,642.92,643.45,642.62,643.31,12300.0
2024-06-11 13:30:00,643.4,644.25,643.21,644.12,9615.0,643.4,644.25,643.21,644.12,9615.0
2024-06-11 13:40:00,644.12,644.12,642.39,642.39,10075.0,644.12,644.12,642.39,642.39,10075.0
2024-06-11 13:50:00,642.57,643.76,642.31,643.49,9275.0,642.57,643.76,642.31,643.49,9275.0
2024-06-11 14:00:00,643.48,644.88,643.41,644.53,10856.0,643.48,644.88,643.41,644.53,10856.0
2024-06-11 14:10:00,644.43,645.71,643.95,645.03,14110.0,644.43,645.71,643.95,645.03,14110.0
2024-06-11 14:20:00,645.19,647.43,645.07,647.09,22281.0,645.19,647.43,645.07,647.09,22281.0
2024-06-11 14:30:00,647.17,647.68,646.8,647.49,27879.0,647.17,647.68,646.8,647.49,27879.0
2024-06-11 14:40:00,647.5,648.59,647.36,648.37,22408.0,647.5,648.59,647.36,648.37,22408.0
2024-06-11 14:50:00,648.48,648.98,648.08,648.84,20597.0,648.48,648.98,648.08,648.84,20597.0
2024-06-11 15:00:00,648.73,650.19,648.73,649.9,30095.0,648.73,650.19,648.73,649.9,30095.0
2024-06-11 15:10:00,649.79,649.95,648.41,648.41,30152.0,649.79,649.95,648.41,648.41,30152.0
2024-06-11 15:20:00,648.28,648.39,647.52,647.72,18951.0,648.28,648.39,647.52,647.72,18951.0
2024-06-11 15:30:00,647.76,648.3,647.24,647.99,26479.0,647.76,648.3,647.24,647.99,26479.0
2024-06-11 15:40:00,648.15,648.26,646.64,647.42,35118.0,648.15,648.26,646.64,647.42,35118.0
2024-06-11 15:50:00,647.5,649.69,646.9,648.56,116994.0,647.5,649.69,646.9,648.56,116994.0
2024-06-12 09:30:00,652.21,655.78,651.75,653.63,89439.0,652.21,655.78,651.75,653.63,89439.0
2024-06-12 09:40:00,653.68,655.0,652.5,654.56,48546.0,653.68,655.0,652.5,654.56,48546.0
2024-06-12 09:50:00,654.52,655.74,652.61,652.61,56516.0,654.52,655.74,652.61,652.61,56516.0
2024-06-12 10:00:00,653.68,654.28,651.99,653.78,29690.0,653.68,654.28,651.99,653.78,29690.0
2024-06-12 10:10:00,653.95,654.2,652.04,652.59,25702.0,653.95,654.2,652.04,652.59,25702.0
2024-06-12 10:20:00,652.51,655.43,652.5,654.35,36892.0,652.51,655.43,652.5,654.35,36892.0
2024-06-12 10:30:00,654.3,654.59,650.13,650.27,21188.0,654.3,654.59,650.13,650.27,21188.0
2024-06-12 10:40:00,650.26,651.01,647.38,649.67,42704.0,650.26,651.01,647.38,649.67,42704.0
2024-06-12 10:50:00,649.52,650.0,647.8,649.6,17596.0,649.52,650.0,647.8,649.6,17596.0
2024-06-12 11:00:00,649.75,650.53,649.55,650.4,11570.0,649.75,650.53,649.55,650.4,11570.0
2024-06-12 11:10:00,650.66,651.18,650.17,650.84,7040.0,650.66,651.18,650.17,650.84,7040.0
2024-06-12 11:20:00,651.08,651.32,650.09,650.88,14801.0,651.08,651.32,650.09,650.88,14801.0
2024-06-12 11:30:00,650.96,650.96,648.61,650.22,25414.0,650.96,650.96,648.61,650.22,25414.0
2024-06-12 11:40:00,650.38,650.38,649.22,649.67,9856.0,650.38,650.38,649.22,649.67,9856.0
2024-06-12 11:50:00,649.61,649.62,648.81,649.08,9005.0,649.61,649.62,648.81,649.08,9005.0
2024-06-12 12:00:00,648.91,648.91,647.93,648.05,15882.0,648.91,648.91,647.93,648.05,15882.0
2024-06-12 12:10:00,648.09,648.35,647.24,648.06,14197.0,648.09,648.35,647.24,648.06,14197.0
2024-06-12 12:20:00,648.23,648.43,647.84,648.07,8765.0,648.23,648.43,647.84,648.07,8765.0
2024-06-12 12:30:00,647.97,649.0,647.71,648.33,6217.0,647.97,649.0,647.71,648.33,6217.0
2024-06-12 12:40:00,648.33,649.17,648.33,648.81,6967.0,648.33,649.17,648.33,648.81,6967.0
2024-06-12 12:50:00,648.88,649.15,648.17,648.54,18017.0,648.88,649.15,648.17,648.54,18017.0
2024-06-12 13:00:00,648.74,649.26,648.67,648.91,9591.0,648.74,649.26,648.67,648.91,9591.0
2024-06-12 13:10:00,649.02,649.02,648.06,648.18,14953.0,649.02,649.02,648.06,648.18,14953.0
2024-06-12 13:20:00,648.3,648.78,647.28,647.28,16829.0,648.3,648.78,647.28,647.28,16829.0
2024-06-12 13:30:00,647.17,647.19,646.0,646.45,10763.0,647.17,647.19,646.0,646.45,10763.0
2024-06-12 13:40:00,646.79,647.39,646.57,647.12,14319.0,646.79,647.39,646.57,647.12,14319.0
2024-06-12 13:50:00,646.76,647.88,646.76,647.41,10200.0,646.76,647.88,646.76,647.41,10200.0
2024-06-12 14:00:00,645.79,647.47,644.0,644.95,27742.0,645.79,647.47,644.0,644.95,27742.0
2024-06-12 14:10:00,645.14,646.34,644.94,645.81,18856.0,645.14,646.34,644.94,645.81,18856.0
2024-06-12 14:20:00,645.95,646.2,644.85,645.87,13255.0,645.95,646.2,644.85,645.87,13255.0
2024-06-12 14:30:00,646.02,646.5,644.38,646.31,18805.0,646.02,646.5,644.38,646.31,18805.0
2024-06-12 14:40:00,646.15,646.38,644.56,644.59,10859.0,646.15,646.38,644.56,644.59,10859.0
2024-06-12 14:50:00,644.89,645.44,643.11,645.32,17079.0,644.89,645.44,643.11,645.32,17079.0
2024-06-12 15:00:00,645.4,647.39,645.2,647.1,22865.0,645.4,647.39,645.2,647.1,22865.0
2024-06-12 15:10:00,646.94,650.43,646.93,649.93,40569.0,646.94,650.43,646.93,649.93,40569.0
2024-06-12 15:20:00,649.98,650.39,646.5,647.59,23090.0,649.98,650.39,646.5,647.59,23090.0
2024-06-12 15:30:00,647.85,649.22,647.39,649.05,19448.0,647.85,649.22,647.39,649.05,19448.0
2024-06-12 15:40:00,648.89,650.71,648.21,650.49,22593.0,648.89,650.71,648.21,650.49,22593.0
2024-06-12 15:50:00,650.29,650.95,649.3,649.75,71302.0,650.29,650.95,649.3,649.75,71302.0
2024-06-13 09:30:00,644.0,646.75,642.35,645.64,78614.0,644.0,646.75,642.35,645.64,78614.0
2024-06-13 09:40:00,645.23,645.9,644.0,644.73,32293.0,645.23,645.9,644.0,644.73,32293.0
2024-06-13 09:50:00,645.0,647.88,644.5,646.22,25164.0,645.0,647.88,644.5,646.22,25164.0
2024-06-13 10:00:00,646.63,648.74,645.6,648.12,14288.0,646.63,648.74,645.6,648.12,14288.0
2024-06-13 10:10:00,647.92,648.59,646.81,647.36,17272.0,647.92,648.59,646.81,647.36,17272.0
2024-06-13 10:20:00,647.34,648.56,646.66,647.79,24510.0,647.34,648.56,646.66,647.79,24510.0
2024-06-13 10:30:00,648.25,648.56,645.22,646.42,15871.0,648.25,648.56,645.22,646.42,15871.0
2024-06-13 10:40:00,646.49,647.15,645.96,646.52,7717.0,646.49,647.15,645.96,646.52,7717.0
2024-06-13 10:50:00,646.18,646.84,645.91,646.54,4423.0,646.18,646.84,645.91,646.54,4423.0
2024-06-13 11:00:00,646.63,648.5,645.63,648.5,13319.0,646.63,648.5,645.63,648.5,13319.0
2024-06-13 11:10:00,648.7,649.1,647.72,648.38,14530.0,648.7,649.1,647.72,648.38,14530.0
2024-06-13 11:20:00,648.62,650.58,648.35,650.56,17874.0,648.62,650.58,648.35,650.56,17874.0
2024-06-13 11:30:00,650.51,653.2,650.43,652.97,41065.0,650.51,653.2,650.43,652.97,41065.0
2024-06-13 11:40:00,652.92,654.0,652.0,652.27,31634.0,652.92,654.0,652.0,652.27,31634.0
2024-06-13 11:50:00,652.39,652.94,651.7,651.7,11163.0,652.39,652.94,651.7,651.7,11163.0
2024-06-13 12:00:00,651.7,651.7,650.12,650.51,12369.0,651.7,651.7,650.12,650.51,12369.0
2024-06-13 12:10:00,650.43,650.71,649.48,649.78,15597.0,650.43,650.71,649.48,649.78,15597.0
2024-06-13 12:20:00,649.76,649.88,647.52,647.64,18087.0,649.76,649.88,647.52,647.64,18087.0
2024-06-13 12:30:00,647.46,648.76,647.0,648.64,9166.0,647.46,648.76,647.0,648.64,9166.0
2024-06-13 12:40:00,648.54,651.2,648.31,649.78,15701.0,648.54,651.2,648.31,649.78,15701.0
2024-06-13 12:50:00,649.66,651.08,649.63,649.88,5319.0,649.66,651.08,649.63,649.88,5319.0
2024-06-13 13:00:00,650.16,651.37,650.16,651.12,12659.0,650.16,651.37,650.16,651.12,12659.0
2024-06-13 13:10:00,651.17,653.44,651.16,652.45,23645.0,651.17,653.44,651.16,652.45,23645.0
2024-06-13 13:20:00,652.4,652.97,652.01,652.27,13417.0,652.4,652.97,652.01,652.27,13417.0
2024-06-13 13:30:00,652.3,652.84,652.18,652.75,7878.0,652.3,652.84,652.18,652.75,7878.0
2024-06-13 13:40:00,652.92,653.88,652.52,652.85,13332.0,652.92,653.88,652.52,652.85,13332.0
2024-06-13 13:50:00,652.95,653.36,652.5,652.88,7122.0,652.95,653.36,652.5,652.88,7122.0
2024-06-13 14:00:00,652.55,654.46,652.01,654.06,22781.0,652.55,654.46,652.01,654.06,22781.0
2024-06-13 14:10:00,654.3,654.83,653.7,653.96,23656.0,654.3,654.83,653.7,653.96,23656.0
2024-06-13 14:20:00,654.0,654.86,653.77,654.22,11570.0,654.0,654.86,653.77,654.22,11570.0
2024-06-13 14:30:00,654.05,654.76,653.77,653.8,17974.0,654.05,654.76,653.77,653.8,17974.0
2024-06-13 14:40:00,653.83,653.95,653.01,653.61,16339.0,653.83,653.95,653.01,653.61,16339.0
2024-06-13 14:50:00,653.79,654.49,653.71,653.72,11212.0,653.79,654.49,653.71,653.72,11212.0
2024-06-13 15:00:00,653.6,653.74,652.42,652.68,8830.0,653.6,653.74,652.42,652.68,8830.0
2024-06-13 15:10:00,652.6,653.14,651.84,653.14,6113.0,652.6,653.14,651.84,653.14,6113.0
2024-06-13 15:20:00,653.25,653.77,652.9,653.47,7401.0,653.25,653.77,652.9,653.47,7401.0
2024-06-13 15:30:00,653.35,654.22,652.78,653.93,16869.0,653.35,654.22,652.78,653.93,16869.0
2024-06-13 15:40:00,654.02,655.25,653.88,654.91,35574.0,654.02,655.25,653.88,654.91,35574.0
2024-06-13 15:50:00,654.91,654.91,653.05,653.09,64061.0,654.91,654.91,653.05,653.09,64061.0
2024-06-14 09:30:00,655.05,664.58,652.64,663.5,272262.0,655.05,664.58,652.64,663.5,272262.0
2024-06-14 09:40:00,663.76,665.88,661.25,665.32,195633.0,663.76,665.88,661.25,665.32,195633.0
2024-06-14 09:50:00,665.62,668.83,665.0,667.67,145492.0,665.62,668.83,665.0,667.67,145492.0
2024-06-14 10:00:00,666.99,669.9,665.46,668.75,105299.0,666.99,669.9,665.46,668.75,105299.0
2024-06-14 10:10:00,668.48,671.0,666.53,670.04,91509.0,668.48,671.0,666.53,670.04,91509.0
2024-06-14 10:20:00,670.08,672.8,670.08,671.21,95083.0,670.08,672.8,670.08,671.21,95083.0
2024-06-14 10:30:00,671.06,671.77,667.7,667.83,68043.0,671.06,671.77,667.7,667.83,68043.0
2024-06-14 10:40:00,667.83,671.18,666.5,670.9,67025.0,667.83,671.18,666.5,670.9,67025.0
2024-06-14 10:50:00,670.78,671.08,669.16,670.38,35246.0,670.78,671.08,669.16,670.38,35246.0
2024-06-14 11:00:00,670.7,674.51,670.7,671.81,93691.0,670.7,674.51,670.7,671.81,93691.0
2024-06-14 11:10:00,671.7,673.67,671.0,673.24,40363.0,671.7,673.67,671.0,673.24,40363.0
2024-06-14 11:20:00,673.3,674.38,671.73,673.64,48162.0,673.3,674.38,671.73,673.64,48162.0
2024-06-14 11:30:00,673.72,675.58,672.53,672.56,90530.0,673.72,675.58,672.53,672.56,90530.0
2024-06-14 11:40:00,672.72,672.9,669.03,669.24,52103.0,672.72,672.9,669.03,669.24,52103.0
2024-06-14 11:50:00,669.51,671.83,668.55,671.74,46949.0,669.51,671.83,668.55,671.74,46949.0
2024-06-14 12:00:00,671.49,673.75,671.17,672.84,50152.0,671.49,673.75,671.17,672.84,50152.0
2024-06-14 12:10:00,672.95,674.02,671.3,671.6,25718.0,672.95,674.02,671.3,671.6,25718.0
2024-06-14 12:20:00,671.83,672.03,669.66,670.21,16182.0,671.83,672.03,669.66,670.21,16182.0
2024-06-14 12:30:00,670.21,671.72,669.85,671.15,19829.0,670.21,671.72,669.85,671.15,19829.0
2024-06-14 12:40:00,670.94,671.8,669.98,670.02,40875.0,670.94,671.8,669.98,670.02,40875.0
2024-06-14 12:50:00,670.0,671.16,670.0,670.7,23772.0,670.0,671.16,670.0,670.7,23772.0
2024-06-14 13:00:00,670.9,671.45,670.48,671.45,14993.0,670.9,671.45,670.48,671.45,14993.0
2024-06-14 13:10:00,671.25,671.26,670.21,670.65,15487.0,671.25,671.26,670.21,670.65,15487.0
2024-06-14 13:20:00,670.61,672.93,670.57,672.45,15986.0,670.61,672.93,670.57,672.45,15986.0
2024-06-14 13:30:00,672.68,673.6,671.69,672.48,30771.0,672.68,673.6,671.69,672.48,30771.0
2024-06-14 13:40:00,672.48,672.48,671.24,671.79,21733.0,672.48,672.48,671.24,671.79,21733.0
2024-06-14 13:50:00,671.79,673.37,671.67,672.44,24797.0,671.79,673.37,671.67,672.44,24797.0
2024-06-14 14:00:00,672.23,672.9,671.36,671.85,26163.0,672.23,672.9,671.36,671.85,26163.0
2024-06-14 14:10:00,671.94,672.83,671.53,672.62,31779.0,671.94,672.83,671.53,672.62,31779.0
2024-06-14 14:20:00,672.71,673.98,672.57,673.19,26551.0,672.71,673.98,672.57,673.19,26551.0
2024-06-14 14:30:00,673.53,673.75,671.43,672.34,36491.0,673.53,673.75,671.43,672.34,36491.0
2024-06-14 14:40:00,672.21,672.41,671.2,672.32,18020.0,672.21,672.41,671.2,672.32,18020.0
2024-06-14 14:50:00,672.47,673.35,670.6,671.32,26760.0,672.47,673.35,670.6,671.32,26760.0
2024-06-14 15:00:00,671.32,672.21,670.74,672.12,24152.0,671.32,672.21,670.74,672.12,24152.0
2024-06-14 15:10:00,671.92,672.1,671.17,671.73,18747.0,671.92,672.1,671.17,671.73,18747.0
2024-06-14 15:20:00,671.72,672.74,671.62,671.89,28678.0,671.72,672.74,671.62,671.89,28678.0
2024-06-14 15:30:00,671.92,672.22,670.26,670.69,41159.0,671.92,672.22,670.26,670.69,41159.0
2024-06-14 15:40:00,670.49,670.49,668.19,668.91,108705.0,670.49,670.49,668.19,668.91,108705.0
2024-06-14 15:50:00,668.94,669.69,667.66,669.65,117081.0,668.94,669.69,667.66,669.65,117081.0
2024-06-17 09:30:00,669.11,672.0,665.11,665.97,160746.0,669.11,672.0,665.11,665.97,160746.0
2024-06-17 09:40:00,666.07,668.7,665.45,665.64,62084.0,666.07,668.7,665.45,665.64,62084.0
2024-06-17 09:50:00,665.54,668.28,665.26,667.89,54773.0,665.54,668.28,665.26,667.89,54773.0
2024-06-17 10:00:00,667.67,669.91,666.26,669.54,52230.0,667.67,669.91,666.26,669.54,52230.0
2024-06-17 10:10:00,669.66,672.29,669.59,670.52,91518.0,669.66,672.29,669.59,670.52,91518.0
2024-06-17 10:20:00,670.66,672.61,669.54,670.14,63557.0,670.66,672.61,669.54,670.14,63557.0
2024-06-17 10:30:00,670.09,674.78,670.09,673.45,48685.0,670.09,674.78,670.09,673.45,48685.0
2024-06-17 10:40:00,673.15,673.96,671.2,672.54,31561.0,673.15,673.96,671.2,672.54,31561.0
2024-06-17 10:50:00,672.57,673.37,671.36,673.35,28218.0,672.57,673.37,671.36,673.35,28218.0
2024-06-17 11:00:00,673.06,674.5,672.5,674.33,50688.0,673.06,674.5,672.5,674.33,50688.0
2024-06-17 11:10:00,674.21,676.0,673.28,675.93,47035.0,674.21,676.0,673.28,675.93,47035.0
2024-06-17 11:20:00,676.08,677.91,675.12,676.39,93079.0,676.08,677.91,675.12,676.39,93079.0
2024-06-17 11:30:00,676.55,677.73,675.8,676.49,40624.0,676.55,677.73,675.8,676.49,40624.0
2024-06-17 11:40:00,676.49,678.1,675.97,677.11,43731.0,676.49,678.1,675.97,677.11,43731.0
2024-06-17 11:50:00,677.36,678.15,676.53,677.36,39246.0,677.36,678.15,676.53,677.36,39246.0
2024-06-17 12:00:00,677.62,678.69,676.38,676.5,27192.0,677.62,678.69,676.38,676.5,27192.0
2024-06-17 12:10:00,676.87,677.43,675.84,676.66,21464.0,676.87,677.43,675.84,676.66,21464.0
2024-06-17 12:20:00,676.84,678.62,676.59,678.62,23423.0,676.84,678.62,676.59,678.62,23423.0
2024-06-17 12:30:00,678.65,678.88,677.17,677.34,14279.0,678.65,678.88,677.17,677.34,14279.0
2024-06-17 12:40:00,677.36,680.82,677.36,680.53,32992.0,677.36,680.82,677.36,680.53,32992.0
2024-06-17 12:50:00,680.8,680.8,678.56,678.64,15312.0,680.8,680.8,678.56,678.64,15312.0
2024-06-17 13:00:00,678.08,678.92,677.29,677.8,23932.0,678.08,678.92,677.29,677.8,23932.0
2024-06-17 13:10:00,677.5,678.55,677.11,678.44,16061.0,677.5,678.55,677.11,678.44,16061.0
2024-06-17 13:20:00,678.4,678.46,676.3,676.42,22394.0,678.4,678.46,676.3,676.42,22394.0
2024-06-17 13:30:00,676.66,677.87,676.1,677.41,15325.0,676.66,677.87,676.1,677.41,15325.0
2024-06-17 13:40:00,677.38,678.93,676.39,678.78,25194.0,677.38,678.93,676.39,678.78,25194.0
2024-06-17 13:50:00,678.92,680.2,678.45,679.71,24437.0,678.92,680.2,678.45,679.71,24437.0
2024-06-17 14:00:00,679.89,682.21,679.88,682.0,33932.0,679.89,682.21,679.88,682.0,33932.0
2024-06-17 14:10:00,681.63,682.38,680.44,681.5,22918.0,681.63,682.38,680.44,681.5,22918.0
2024-06-17 14:20:00,681.13,681.5,680.21,680.89,18017.0,681.13,681.5,680.21,680.89,18017.0
2024-06-17 14:30:00,681.0,681.3,679.71,680.11,27933.0,681.0,681.3,679.71,680.11,27933.0
2024-06-17 14:40:00,679.98,680.13,678.49,679.32,46489.0,679.98,680.13,678.49,679.32,46489.0
2024-06-17 14:50:00,679.32,679.76,677.82,679.76,19326.0,679.32,679.76,677.82,679.76,19326.0
2024-06-17 15:00:00,679.77,680.07,678.88,679.96,10350.0,679.77,680.07,678.88,679.96,10350.0
2024-06-17 15:10:00,679.96,682.62,679.87,682.34,54622.0,679.96,682.62,679.87,682.34,54622.0
2024-06-17 15:20:00,682.28,682.71,681.7,682.3,35340.0,682.28,682.71,681.7,682.3,35340.0
2024-06-17 15:30:00,682.19,682.59,681.33,681.43,55118.0,682.19,682.59,681.33,681.43,55118.0
2024-06-17 15:40:00,681.33,681.73,678.17,678.26,78276.0,681.33,681.73,678.17,678.26,78276.0
2024-06-17 15:50:00,678.11,678.42,674.81,675.64,203368.0,678.11,678.42,674.81,675.64,203368.0
2024-06-18 09:30:00,675.63,679.9,674.64,679.9,124664.0,675.63,679.9,674.64,679.9,124664.0
2024-06-18 09:40:00,679.55,681.63,677.8,678.37,76856.0,679.55,681.63,677.8,678.37,76856.0
2024-06-18 09:50:00,678.48,679.5,676.45,678.21,41830.0,678.48,679.5,676.45,678.21,41830.0
2024-06-18 10:00:00,677.75,681.0,675.56,680.1,58537.0,677.75,681.0,675.56,680.1,58537.0
2024-06-18 10:10:00,680.06,680.25,678.83,679.93,30007.0,680.06,680.25,678.83,679.93,30007.0
2024-06-18 10:20:00,680.35,680.35,678.84,678.95,26687.0,680.35,680.35,678.84,678.95,26687.0
2024-06-18 10:30:00,678.97,679.1,677.18,677.7,35981.0,678.97,679.1,677.18,677.7,35981.0
2024-06-18 10:40:00,677.73,680.34,677.73,678.14,43060.0,677.73,680.34,677.73,678.14,43060.0
2024-06-18 10:50:00,678.14,678.33,676.18,677.95,24554.0,678.14,678.33,676.18,677.95,24554.0
2024-06-18 11:00:00,677.93,679.33,677.93,678.95,13392.0,677.93,679.33,677.93,678.95,13392.0
2024-06-18 11:10:00,678.97,680.81,678.96,680.22,27314.0,678.97,680.81,678.96,680.22,27314.0
2024-06-18 11:20:00,680.05,682.47,679.53,681.58,60548.0,680.05,682.47,679.53,681.58,60548.0
2024-06-18 11:30:00,681.56,682.2,681.0,681.05,26854.0,681.56,682.2,681.0,681.05,26854.0
2024-06-18 11:40:00,681.0,682.5,680.21,682.5,27031.0,681.0,682.5,680.21,682.5,27031.0
2024-06-18 11:50:00,682.52,684.17,681.26,682.79,55540.0,682.52,684.17,681.26,682.79,55540.0
2024-06-18 12:00:00,683.17,684.0,682.7,682.72,11413.0,683.17,684.0,682.7,682.72,11413.0
2024-06-18 12:10:00,682.66,684.07,682.02,683.77,29356.0,682.66,684.07,682.02,683.77,29356.0
2024-06-18 12:20:00,683.74,683.95,680.64,681.59,26659.0,683.74,683.95,680.64,681.59,26659.0
2024-06-18 12:30:00,681.23,681.64,680.39,680.46,13456.0,681.23,681.64,680.39,680.46,13456.0
2024-06-18 12:40:00,680.45,682.58,680.22,682.22,17040.0,680.45,682.58,680.22,682.22,17040.0
2024-06-18 12:50:00,682.37,685.6,682.07,684.7,38621.0,682.37,685.6,682.07,684.7,38621.0
2024-06-18 13:00:00,684.34,685.77,683.45,685.57,60731.0,684.34,685.77,683.45,685.57,60731.0
2024-06-18 13:10:00,685.57,685.57,683.01,684.72,18347.0,685.57,685.57,683.01,684.72,18347.0
2024-06-18 13:20:00,684.44,685.9,683.94,685.49,22958.0,684.44,685.9,683.94,685.49,22958.0
2024-06-18 13:30:00,685.73,686.21,685.14,685.14,23119.0,685.73,686.21,685.14,685.14,23119.0
2024-06-18 13:40:00,685.0,686.44,684.89,685.32,24138.0,685.0,686.44,684.89,685.32,24138.0
2024-06-18 13:50:00,685.54,685.73,684.72,685.59,18544.0,685.54,685.73,684.72,685.59,18544.0
2024-06-18 14:00:00,685.21,685.48,683.5,684.68,22322.0,685.21,685.48,683.5,684.68,22322.0
2024-06-18 14:10:00,684.55,685.56,684.34,685.29,16001.0,684.55,685.56,684.34,685.29,16001.0
2024-06-18 14:20:00,685.12,685.58,684.41,685.58,11173.0,685.12,685.58,684.41,685.58,11173.0
2024-06-18 14:30:00,685.36,685.55,684.3,684.78,10697.0,685.36,685.55,684.3,684.78,10697.0
2024-06-18 14:40:00,684.96,686.05,684.51,685.72,12022.0,684.96,686.05,684.51,685.72,12022.0
2024-06-18 14:50:00,685.55,685.78,683.56,684.85,24492.0,685.55,685.78,683.56,684.85,24492.0
2024-06-18 15:00:00,684.85,686.0,684.79,685.61,30749.0,684.85,686.0,684.79,685.61,30749.0
2024-06-18 15:10:00,685.85,686.09,684.8,685.76,26073.0,685.85,686.09,684.8,685.76,26073.0
2024-06-18 15:20:00,685.76,685.8,684.81,684.9,20098.0,685.76,685.8,684.81,684.9,20098.0
2024-06-18 15:30:00,685.08,686.7,684.65,686.52,29334.0,685.08,686.7,684.65,686.52,29334.0
2024-06-18 15:40:00,686.62,687.06,685.1,685.29,29889.0,686.62,687.06,685.1,685.29,29889.0
2024-06-18 15:50:00,685.09,686.65,684.49,686.06,102795.0,685.09,686.65,684.49,686.06,102795.0
2024-06-20 09:30:00,681.8,689.88,680.37,685.36,130750.0,681.8,689.88,680.37,685.36,130750.0
2024-06-20 09:40:00,685.51,685.51,682.51,683.6,49946.0,685.51,685.51,682.51,683.6,49946.0
2024-06-20 09:50:00,683.81,686.82,682.67,684.14,60891.0,683.81,686.82,682.67,684.14,60891.0
2024-06-20 10:00:00,683.84,684.13,679.0,680.73,59336.0,683.84,684.13,679.0,680.73,59336.0
2024-06-20 10:10:00,680.51,680.51,677.51,678.49,50390.0,680.51,680.51,677.51,678.49,50390.0
2024-06-20 10:20:00,678.44,681.88,677.29,681.3,31854.0,678.44,681.88,677.29,681.3,31854.0
2024-06-20 10:30:00,681.12,682.3,680.31,681.45,22885.0,681.12,682.3,680.31,681.45,22885.0
2024-06-20 10:40:00,681.26,682.05,680.81,681.87,23985.0,681.26,682.05,680.81,681.87,23985.0
2024-06-20 10:50:00,681.49,683.19,680.89,682.75,17101.0,681.49,683.19,680.89,682.75,17101.0
2024-06-20 11:00:00,682.72,683.8,682.31,682.85,19081.0,682.72,683.8,682.31,682.85,19081.0
2024-06-20 11:10:00,682.85,682.85,681.58,681.9,28772.0,682.85,682.85,681.58,681.9,28772.0
2024-06-20 11:20:00,682.06,682.23,681.21,681.22,18736.0,682.06,682.23,681.21,681.22,18736.0
2024-06-20 11:30:00,681.6,683.76,681.15,683.09,25055.0,681.6,683.76,681.15,683.09,25055.0
2024-06-20 11:40:00,683.1,684.31,683.05,683.78,24921.0,683.1,684.31,683.05,683.78,24921.0
2024-06-20 11:50:00,684.11,684.96,683.0,683.0,19704.0,684.11,684.96,683.0,683.0,19704.0
2024-06-20 12:00:00,682.99,683.68,682.59,682.63,9557.0,682.99,683.68,682.59,682.63,9557.0
2024-06-20 12:10:00,682.7,683.82,682.18,682.3,15591.0,682.7,683.82,682.18,682.3,15591.0
2024-06-20 12:20:00,682.16,682.66,679.6,679.75,25157.0,682.16,682.66,679.6,679.75,25157.0
2024-06-20 12:30:00,679.77,679.77,676.77,678.03,41052.0,679.77,679.77,676.77,678.03,41052.0
2024-06-20 12:40:00,678.21,679.85,678.12,678.29,21889.0,678.21,679.85,678.12,678.29,21889.0
2024-06-20 12:50:00,678.18,679.48,678.12,679.43,23029.0,678.18,679.48,678.12,679.43,23029.0
2024-06-20 13:00:00,679.35,679.35,677.0,677.26,22854.0,679.35,679.35,677.0,677.26,22854.0
2024-06-20 13:10:00,677.49,677.9,676.24,676.99,25708.0,677.49,677.9,676.24,676.99,25708.0
2024-06-20 13:20:00,677.07,677.51,675.6,675.83,19194.0,677.07,677.51,675.6,675.83,19194.0
2024-06-20 13:30:00,675.94,676.68,673.72,674.33,33216.0,675.94,676.68,673.72,674.33,33216.0
2024-06-20 13:40:00,674.38,675.78,674.09,675.68,21496.0,674.38,675.78,674.09,675.68,21496.0
2024-06-20 13:50:00,675.91,676.4,675.32,676.21,19268.0,675.91,676.4,675.32,676.21,19268.0
2024-06-20 14:00:00,676.38,677.58,676.06,676.95,17195.0,676.38,677.58,676.06,676.95,17195.0
2024-06-20 14:10:00,676.78,677.03,675.7,676.49,13945.0,676.78,677.03,675.7,676.49,13945.0
2024-06-20 14:20:00,676.59,678.22,676.26,677.44,10768.0,676.59,678.22,676.26,677.44,10768.0
2024-06-20 14:30:00,677.18,677.77,676.6,677.38,10879.0,677.18,677.77,676.6,677.38,10879.0
2024-06-20 14:40:00,677.33,677.77,676.79,677.35,13410.0,677.33,677.77,676.79,677.35,13410.0
2024-06-20 14:50:00,677.46,677.98,677.0,677.47,15440.0,677.46,677.98,677.0,677.47,15440.0
2024-06-20 15:00:00,677.31,677.7,676.36,677.31,11414.0,677.31,677.7,676.36,677.31,11414.0
2024-06-20 15:10:00,677.32,678.06,676.85,677.39,15074.0,677.32,678.06,676.85,677.39,15074.0
2024-06-20 15:20:00,677.41,679.12,676.98,679.12,21384.0,677.41,679.12,676.98,679.12,21384.0
2024-06-20 15:30:00,678.99,679.64,677.85,678.32,21667.0,678.99,679.64,677.85,678.32,21667.0
2024-06-20 15:40:00,678.31,679.41,678.03,679.34,26485.0,678.31,679.41,678.03,679.34,26485.0
2024-06-20 15:50:00,679.21,680.68,678.67,678.9,76898.0,679.21,680.68,678.67,678.9,76898.0
2024-06-21 09:30:00,683.26,683.39,680.65,681.92,593678.0,683.26,683.39,680.65,681.92,593678.0
2024-06-21 09:40:00,681.68,683.83,681.36,683.04,49366.0,681.68,683.83,681.36,683.04,49366.0
2024-06-21 09:50:00,683.02,685.5,681.24,684.81,65159.0,683.02,685.5,681.24,684.81,65159.0
2024-06-21 10:00:00,684.32,685.19,679.45,679.5,47969.0,684.32,685.19,679.45,679.5,47969.0
2024-06-21 10:10:00,679.74,681.51,679.03,681.5,25305.0,679.74,681.51,679.03,681.5,25305.0
2024-06-21 10:20:00,681.71,682.64,679.04,679.31,19687.0,681.71,682.64,679.04,679.31,19687.0
2024-06-21 10:30:00,679.26,680.09,678.83,679.67,16792.0,679.26,680.09,678.83,679.67,16792.0
2024-06-21 10:40:00,679.59,680.84,678.88,680.27,17785.0,679.59,680.84,678.88,680.27,17785.0
2024-06-21 10:50:00,680.38,680.55,678.5,679.73,26591.0,680.38,680.55,678.5,679.73,26591.0
2024-06-21 11:00:00,679.54,680.17,678.56,679.94,26324.0,679.54,680.17,678.56,679.94,26324.0
2024-06-21 11:10:00,680.04,681.4,678.83,681.35,22874.0,680.04,681.4,678.83,681.35,22874.0
2024-06-21 11:20:00,681.35,681.86,679.21,679.21,16638.0,681.35,681.86,679.21,679.21,16638.0
2024-06-21 11:30:00,679.42,679.77,678.1,678.9,15523.0,679.42,679.77,678.1,678.9,15523.0
2024-06-21 11:40:00,678.49,681.45,678.21,681.29,15179.0,678.49,681.45,678.21,681.29,15179.0
2024-06-21 11:50:00,681.31,683.5,681.23,683.5,27371.0,681.31,683.5,681.23,683.5,27371.0
2024-06-21 12:00:00,683.79,683.89,681.05,681.36,49673.0,683.79,683.89,681.05,681.36,49673.0
2024-06-21 12:10:00,681.08,683.41,681.08,683.21,11429.0,681.08,683.41,681.08,683.21,11429.0
2024-06-21 12:20:00,683.21,683.4,681.42,682.1,22942.0,683.21,683.4,681.42,682.1,22942.0
2024-06-21 12:30:00,681.94,684.2,681.94,684.0,21231.0,681.94,684.2,681.94,684.0,21231.0
2024-06-21 12:40:00,683.97,684.86,683.4,683.68,22374.0,683.97,684.86,683.4,683.68,22374.0
2024-06-21 12:50:00,683.76,684.0,682.88,683.1,17957.0,683.76,684.0,682.88,683.1,17957.0
2024-06-21 13:00:00,683.1,684.09,682.86,683.67,16996.0,683.1,684.09,682.86,683.67,16996.0
2024-06-21 13:10:00,683.68,684.1,682.94,682.97,12988.0,683.68,684.1,682.94,682.97,12988.0
2024-06-21 13:20:00,683.0,684.44,682.88,683.78,17104.0,683.0,684.44,682.88,683.78,17104.0
2024-06-21 13:30:00,683.57,684.44,683.12,684.44,14261.0,683.57,684.44,683.12,684.44,14261.0
2024-06-21 13:40:00,683.92,684.13,682.53,683.98,27400.0,683.92,684.13,682.53,683.98,27400.0
2024-06-21 13:50:00,684.0,684.47,683.72,683.78,13666.0,684.0,684.47,683.72,683.78,13666.0
2024-06-21 14:00:00,683.63,684.35,683.36,684.35,11598.0,683.63,684.35,683.36,684.35,11598.0
2024-06-21 14:10:00,684.35,684.46,683.4,684.22,31277.0,684.35,684.46,683.4,684.22,31277.0
2024-06-21 14:20:00,684.18,686.05,684.09,685.0,38548.0,684.18,686.05,684.09,685.0,38548.0
2024-06-21 14:30:00,684.97,685.7,684.53,685.6,30893.0,684.97,685.7,684.53,685.6,30893.0
2024-06-21 14:40:00,685.56,685.88,684.91,685.58,23103.0,685.56,685.88,684.91,685.58,23103.0
2024-06-21 14:50:00,685.56,685.56,684.59,684.76,23320.0,685.56,685.56,684.59,684.76,23320.0
2024-06-21 15:00:00,684.83,685.97,684.69,685.23,29355.0,684.83,685.97,684.69,685.23,29355.0
2024-06-21 15:10:00,685.25,686.23,685.22,685.75,38114.0,685.25,686.23,685.22,685.75,38114.0
2024-06-21 15:20:00,685.58,686.73,685.52,686.38,31087.0,685.58,686.73,685.52,686.38,31087.0
2024-06-21 15:30:00,686.49,686.9,685.65,686.31,34679.0,686.49,686.9,685.65,686.31,34679.0
2024-06-21 15:40:00,686.17,686.23,684.03,684.23,35779.0,686.17,686.23,684.03,684.23,35779.0
2024-06-21 15:50:00,684.36,686.85,684.07,686.6,128433.0,684.36,686.85,684.07,686.6,128433.0
2024-06-24 09:30:00,685.0,685.5,676.67,676.99,137446.0,685.0,685.5,676.67,676.99,137446.0
2024-06-24 09:40:00,676.91,678.02,674.01,674.71,88915.0,676.91,678.02,674.01,674.71,88915.0
2024-06-24 09:50:00,674.49,677.16,672.26,676.58,67055.0,674.49,677.16,672.26,676.58,67055.0
2024-06-24 10:00:00,676.23,679.43,676.23,678.79,56714.0,676.23,679.43,676.23,678.79,56714.0
2024-06-24 10:10:00,678.96,679.04,676.3,676.55,34894.0,678.96,679.04,676.3,676.55,34894.0
2024-06-24 10:20:00,676.82,676.89,673.46,673.69,37166.0,676.82,676.89,673.46,673.69,37166.0
2024-06-24 10:30:00,673.78,674.32,670.36,671.7,49161.0,673.78,674.32,670.36,671.7,49161.0
2024-06-24 10:40:00,671.67,673.17,670.01,670.2,42012.0,671.67,673.17,670.01,670.2,42012.0
2024-06-24 10:50:00,670.04,670.78,668.54,669.55,71962.0,670.04,670.78,668.54,669.55,71962.0
2024-06-24 11:00:00,669.88,670.43,668.01,668.54,44738.0,669.88,670.43,668.01,668.54,44738.0
2024-06-24 11:10:00,668.92,670.9,668.64,670.49,36835.0,668.92,670.9,668.64,670.49,36835.0
2024-06-24 11:20:00,670.5,670.57,668.54,670.14,22434.0,670.5,670.57,668.54,670.14,22434.0
2024-06-24 11:30:00,670.45,670.55,668.29,670.03,23004.0,670.45,670.55,668.29,670.03,23004.0
2024-06-24 11:40:00,669.96,670.73,669.0,670.64,17795.0,669.96,670.73,669.0,670.64,17795.0
2024-06-24 11:50:00,670.9,671.02,668.94,669.65,26736.0,670.9,671.02,668.94,669.65,26736.0
2024-06-24 12:00:00,669.41,671.36,669.4,670.47,17727.0,669.41,671.36,669.4,670.47,17727.0
2024-06-24 12:10:00,670.18,670.8,669.46,670.8,12920.0,670.18,670.8,669.46,670.8,12920.0
2024-06-24 12:20:00,670.72,670.95,669.8,670.43,21938.0,670.72,670.95,669.8,670.43,21938.0
2024-06-24 12:30:00,670.2,671.32,669.56,669.79,19679.0,670.2,671.32,669.56,669.79,19679.0
2024-06-24 12:40:00,669.7,669.97,668.56,669.92,29825.0,669.7,669.97,668.56,669.92,29825.0
2024-06-24 12:50:00,669.7,670.21,667.5,668.0,35705.0,669.7,670.21,667.5,668.0,35705.0
2024-06-24 13:00:00,667.99,668.31,666.07,666.41,26453.0,667.99,668.31,666.07,666.41,26453.0
2024-06-24 13:10:00,666.45,667.17,665.62,665.72,21559.0,666.45,667.17,665.62,665.72,21559.0
2024-06-24 13:20:00,665.89,666.61,665.7,666.15,16953.0,665.89,666.61,665.7,666.15,16953.0
2024-06-24 13:30:00,666.39,666.39,664.5,666.25,31100.0,666.39,666.39,664.5,666.25,31100.0
2024-06-24 13:40:00,666.34,667.43,665.47,667.31,14332.0,666.34,667.43,665.47,667.31,14332.0
2024-06-24 13:50:00,667.2,668.38,666.24,667.21,14523.0,667.2,668.38,666.24,667.21,14523.0
2024-06-24 14:00:00,667.0,667.65,666.56,667.47,16260.0,667.0,667.65,666.56,667.47,16260.0
2024-06-24 14:10:00,667.27,667.71,666.63,667.52,14640.0,667.27,667.71,666.63,667.52,14640.0
2024-06-24 14:20:00,667.42,667.72,666.45,666.63,12609.0,667.42,667.72,666.45,666.63,12609.0
2024-06-24 14:30:00,666.75,668.4,666.75,668.02,18789.0,666.75,668.4,666.75,668.02,18789.0
2024-06-24 14:40:00,667.99,669.04,667.93,668.81,12943.0,667.99,669.04,667.93,668.81,12943.0
2024-06-24 14:50:00,668.8,669.71,668.58,669.14,19169.0,668.8,669.71,668.58,669.14,19169.0
2024-06-24 15:00:00,669.53,671.4,669.3,670.31,22914.0,669.53,671.4,669.3,670.31,22914.0
2024-06-24 15:10:00,670.14,671.18,670.14,670.62,16696.0,670.14,671.18,670.14,670.62,16696.0
2024-06-24 15:20:00,670.65,671.0,670.38,670.65,15553.0,670.65,671.0,670.38,670.65,15553.0
2024-06-24 15:30:00,670.52,671.53,670.06,670.09,24891.0,670.52,671.53,670.06,670.09,24891.0
2024-06-24 15:40:00,670.14,670.41,668.14,668.31,30442.0,670.14,670.41,668.14,668.31,30442.0
2024-06-24 15:50:00,668.48,670.23,668.42,668.89,115565.0,668.48,670.23,668.42,668.89,115565.0
2024-06-25 09:30:00,672.63,673.67,662.3,664.71,130148.0,672.63,673.67,662.3,664.71,130148.0
2024-06-25 09:40:00,664.75,665.33,663.08,664.14,56929.0,664.75,665.33,663.08,664.14,56929.0
2024-06-25 09:50:00,663.86,665.6,663.28,665.49,61809.0,663.86,665.6,663.28,665.49,61809.0
2024-06-25 10:00:00,665.08,668.55,665.07,667.58,45655.0,665.08,668.55,665.07,667.58,45655.0
2024-06-25 10:10:00,667.7,670.6,667.31,667.94,41603.0,667.7,670.6,667.31,667.94,41603.0
2024-06-25 10:20:00,668.0,668.54,667.53,667.98,33576.0,668.0,668.54,667.53,667.98,33576.0
2024-06-25 10:30:00,668.45,668.91,667.11,667.99,34840.0,668.45,668.91,667.11,667.99,34840.0
2024-06-25 10:40:00,668.36,669.64,667.81,668.39,23959.0,668.36,669.64,667.81,668.39,23959.0
2024-06-25 10:50:00,668.27,669.78,667.27,669.78,17005.0,668.27,669.78,667.27,669.78,17005.0
2024-06-25 11:00:00,670.0,670.0,668.48,668.75,23211.0,670.0,670.0,668.48,668.75,23211.0
2024-06-25 11:10:00,668.61,668.62,667.62,667.9,25026.0,668.61,668.62,667.62,667.9,25026.0
2024-06-25 11:20:00,668.21,669.6,667.96,668.64,22563.0,668.21,669.6,667.96,668.64,22563.0
2024-06-25 11:30:00,668.68,669.45,668.28,668.53,21823.0,668.68,669.45,668.28,668.53,21823.0
2024-06-25 11:40:00,668.34,670.69,668.16,670.21,23214.0,668.34,670.69,668.16,670.21,23214.0
2024-06-25 11:50:00,670.23,670.33,669.62,669.82,21083.0,670.23,670.33,669.62,669.82,21083.0
2024-06-25 12:00:00,669.79,670.22,669.72,669.93,21195.0,669.79,670.22,669.72,669.93,21195.0
2024-06-25 12:10:00,669.96,671.79,669.7,671.49,14870.0,669.96,671.79,669.7,671.49,14870.0
2024-06-25 12:20:00,671.73,672.57,671.07,672.28,15134.0,671.73,672.57,671.07,672.28,15134.0
2024-06-25 12:30:00,672.1,672.1,670.31,670.82,13751.0,672.1,672.1,670.31,670.82,13751.0
2024-06-25 12:40:00,670.83,670.89,669.25,670.13,15032.0,670.83,670.89,669.25,670.13,15032.0
2024-06-25 12:50:00,669.87,670.51,669.17,669.59,7833.0,669.87,670.51,669.17,669.59,7833.0
2024-06-25 13:00:00,669.33,669.72,668.65,669.42,6830.0,669.33,669.72,668.65,669.42,6830.0
2024-06-25 13:10:00,669.81,669.88,669.14,669.66,4826.0,669.81,669.88,669.14,669.66,4826.0
2024-06-25 13:20:00,669.77,669.9,669.06,669.42,4873.0,669.77,669.9,669.06,669.42,4873.0
2024-06-25 13:30:00,669.24,669.61,668.95,669.16,8755.0,669.24,669.61,668.95,669.16,8755.0
2024-06-25 13:40:00,669.14,669.54,669.0,669.34,5848.0,669.14,669.54,669.0,669.34,5848.0
2024-06-25 13:50:00,669.51,669.74,668.89,669.21,6707.0,669.51,669.74,668.89,669.21,6707.0
2024-06-25 14:00:00,669.25,669.63,668.84,669.53,10563.0,669.25,669.63,668.84,669.53,10563.0
2024-06-25 14:10:00,669.66,670.44,669.14,670.22,13615.0,669.66,670.44,669.14,670.22,13615.0
2024-06-25 14:20:00,670.21,670.85,669.88,670.42,12936.0,670.21,670.85,669.88,670.42,12936.0
2024-06-25 14:30:00,670.16,670.52,669.48,669.8,12016.0,670.16,670.52,669.48,669.8,12016.0
2024-06-25 14:40:00,670.06,670.15,668.88,669.74,7871.0,670.06,670.15,668.88,669.74,7871.0
2024-06-25 14:50:00,670.1,671.47,669.74,670.75,16556.0,670.1,671.47,669.74,670.75,16556.0
2024-06-25 15:00:00,670.69,671.34,670.48,671.23,9241.0,670.69,671.34,670.48,671.23,9241.0
2024-06-25 15:10:00,671.09,671.86,670.93,671.85,24110.0,671.09,671.86,670.93,671.85,24110.0
2024-06-25 15:20:00,671.96,672.15,670.93,671.75,11773.0,671.96,672.15,670.93,671.75,11773.0
2024-06-25 15:30:00,671.67,671.71,670.57,670.63,15439.0,671.67,671.71,670.57,670.63,15439.0
2024-06-25 15:40:00,670.7,671.49,670.31,671.12,13542.0,670.7,671.49,670.31,671.12,13542.0
2024-06-25 15:50:00,671.0,672.55,670.53,672.41,55650.0,671.0,672.55,670.53,672.41,55650.0
2024-06-26 09:30:00,671.61,675.95,670.02,674.8,64614.0,671.61,675.95,670.02,674.8,64614.0
2024-06-26 09:40:00,674.75,677.46,673.03,677.46,50363.0,674.75,677.46,673.03,677.46,50363.0
2024-06-26 09:50:00,677.55,677.82,675.5,677.69,28919.0,677.55,677.82,675.5,677.69,28919.0
2024-06-26 10:00:00,677.21,680.12,677.1,678.94,32386.0,677.21,680.12,677.1,678.94,32386.0
2024-06-26 10:10:00,679.18,679.5,677.0,677.36,21148.0,679.18,679.5,677.0,677.36,21148.0
2024-06-26 10:20:00,677.36,677.65,675.23,675.97,25534.0,677.36,677.65,675.23,675.97,25534.0
2024-06-26 10:30:00,676.1,678.76,675.59,677.51,18847.0,676.1,678.76,675.59,677.51,18847.0
2024-06-26 10:40:00,677.77,679.89,677.06,679.86,22187.0,677.77,679.89,677.06,679.86,22187.0
2024-06-26 10:50:00,679.91,681.03,678.93,680.21,54076.0,679.91,681.03,678.93,680.21,54076.0
2024-06-26 11:00:00,680.34,682.96,679.92,680.55,46411.0,680.34,682.96,679.92,680.55,46411.0
2024-06-26 11:10:00,680.89,680.96,677.94,679.2,27990.0,680.89,680.96,677.94,679.2,27990.0
2024-06-26 11:20:00,679.27,679.83,677.84,678.02,17071.0,679.27,679.83,677.84,678.02,17071.0
2024-06-26 11:30:00,677.94,679.61,677.72,679.61,9986.0,677.94,679.61,677.72,679.61,9986.0
2024-06-26 11:40:00,679.7,680.3,678.39,680.04,23287.0,679.7,680.3,678.39,680.04,23287.0
2024-06-26 11:50:00,680.56,681.67,679.72,681.07,18873.0,680.56,681.67,679.72,681.07,18873.0
2024-06-26 12:00:00,680.99,682.27,680.53,681.52,23431.0,680.99,682.27,680.53,681.52,23431.0
2024-06-26 12:10:00,681.62,681.73,680.4,681.38,10425.0,681.62,681.73,680.4,681.38,10425.0
2024-06-26 12:20:00,681.27,681.29,679.43,680.24,12517.0,681.27,681.29,679.43,680.24,12517.0
2024-06-26 12:30:00,680.2,680.88,679.65,680.0,12133.0,680.2,680.88,679.65,680.0,12133.0
2024-06-26 12:40:00,680.1,681.24,679.13,679.6,16587.0,680.1,681.24,679.13,679.6,16587.0
2024-06-26 12:50:00,679.8,680.5,679.1,680.5,8626.0,679.8,680.5,679.1,680.5,8626.0
2024-06-26 13:00:00,680.36,680.36,679.31,679.43,6507.0,680.36,680.36,679.31,679.43,6507.0
2024-06-26 13:10:00,680.01,681.03,679.5,679.59,9802.0,680.01,681.03,679.5,679.59,9802.0
2024-06-26 13:20:00,679.24,679.55,678.38,679.16,24635.0,679.24,679.55,678.38,679.16,24635.0
2024-06-26 13:30:00,679.18,679.61,678.67,679.43,9404.0,679.18,679.61,678.67,679.43,9404.0
2024-06-26 13:40:00,679.19,679.47,678.49,678.84,8839.0,679.19,679.47,678.49,678.84,8839.0
2024-06-26 13:50:00,679.07,680.61,678.96,680.37,11880.0,679.07,680.61,678.96,680.37,11880.0
2024-06-26 14:00:00,680.15,680.65,679.43,680.64,13315.0,680.15,680.65,679.43,680.64,13315.0
2024-06-26 14:10:00,680.53,681.26,680.44,680.71,12558.0,680.53,681.26,680.44,680.71,12558.0
2024-06-26 14:20:00,680.57,680.68,679.98,680.13,6884.0,680.57,680.68,679.98,680.13,6884.0
2024-06-26 14:30:00,680.17,680.56,679.52,679.52,7283.0,680.17,680.56,679.52,679.52,7283.0
2024-06-26 14:40:00,679.67,680.81,679.34,680.59,15533.0,679.67,680.81,679.34,680.59,15533.0
2024-06-26 14:50:00,680.5,680.92,678.92,679.38,11229.0,680.5,680.92,678.92,679.38,11229.0
2024-06-26 15:00:00,679.38,679.38,678.42,678.97,17080.0,679.38,679.38,678.42,678.97,17080.0
2024-06-26 15:10:00,678.77,678.87,678.01,678.01,10181.0,678.77,678.87,678.01,678.01,10181.0
2024-06-26 15:20:00,678.37,679.2,678.34,678.88,10000.0,678.37,679.2,678.34,678.88,10000.0
2024-06-26 15:30:00,678.88,679.01,678.12,678.32,11372.0,678.88,679.01,678.12,678.32,11372.0
2024-06-26 15:40:00,678.21,678.88,677.15,677.79,19054.0,678.21,678.88,677.15,677.79,19054.0
2024-06-26 15:50:00,677.57,678.87,677.25,677.67,68682.0,677.57,678.87,677.25,677.67,68682.0
2024-06-27 09:30:00,679.35,686.77,678.14,684.84,84938.0,679.35,686.77,678.14,684.84,84938.0
2024-06-27 09:40:00,684.16,687.39,683.18,685.1,46166.0,684.16,687.39,683.18,685.1,46166.0
2024-06-27 09:50:00,684.71,686.82,683.38,685.75,37328.0,684.71,686.82,683.38,685.75,37328.0
2024-06-27 10:00:00,685.38,687.89,684.91,685.0,27844.0,685.38,687.89,684.91,685.0,27844.0
2024-06-27 10:10:00,684.8,687.15,684.35,685.27,17716.0,684.8,687.15,684.35,685.27,17716.0
2024-06-27 10:20:00,685.18,687.5,685.01,685.74,23940.0,685.18,687.5,685.01,685.74,23940.0
2024-06-27 10:30:00,685.4,686.2,684.54,685.86,17555.0,685.4,686.2,684.54,685.86,17555.0
2024-06-27 10:40:00,685.59,686.27,684.14,685.04,34819.0,685.59,686.27,684.14,685.04,34819.0
2024-06-27 10:50:00,685.0,685.0,682.25,682.32,20077.0,685.0,685.0,682.25,682.32,20077.0
2024-06-27 11:00:00,682.27,682.41,680.68,680.99,18850.0,682.27,682.41,680.68,680.99,18850.0
2024-06-27 11:10:00,681.35,682.64,681.28,681.76,16268.0,681.35,682.64,681.28,681.76,16268.0
2024-06-27 11:20:00,681.79,683.14,680.67,681.47,15469.0,681.79,683.14,680.67,681.47,15469.0
2024-06-27 11:30:00,681.72,681.87,680.28,681.45,8474.0,681.72,681.87,680.28,681.45,8474.0
2024-06-27 11:40:00,681.73,682.55,680.68,681.42,9163.0,681.73,682.55,680.68,681.42,9163.0
2024-06-27 11:50:00,681.28,682.59,680.99,682.42,6918.0,681.28,682.59,680.99,682.42,6918.0
2024-06-27 12:00:00,682.17,683.54,682.02,683.11,7947.0,682.17,683.54,682.02,683.11,7947.0
2024-06-27 12:10:00,683.14,684.38,682.83,683.8,7371.0,683.14,684.38,682.83,683.8,7371.0
2024-06-27 12:20:00,683.69,684.9,683.66,684.9,8215.0,683.69,684.9,683.66,684.9,8215.0
2024-06-27 12:30:00,684.63,687.0,684.63,686.49,20497.0,684.63,687.0,684.63,686.49,20497.0
2024-06-27 12:40:00,686.56,688.57,685.91,687.58,41576.0,686.56,688.57,685.91,687.58,41576.0
2024-06-27 12:50:00,687.82,688.25,686.53,686.53,14703.0,687.82,688.25,686.53,686.53,14703.0
2024-06-27 13:00:00,686.91,687.69,686.5,687.32,28406.0,686.91,687.69,686.5,687.32,28406.0
2024-06-27 13:10:00,687.22,687.99,686.7,686.75,25870.0,687.22,687.99,686.7,686.75,25870.0
2024-06-27 13:20:00,687.2,687.74,686.54,687.26,14407.0,687.2,687.74,686.54,687.26,14407.0
2024-06-27 13:30:00,687.26,688.37,686.94,687.29,22120.0,687.26,688.37,686.94,687.29,22120.0
2024-06-27 13:40:00,687.08,687.27,686.01,686.96,13183.0,687.08,687.27,686.01,686.96,13183.0
2024-06-27 13:50:00,687.01,687.22,686.25,686.25,12134.0,687.01,687.22,686.25,686.25,12134.0
2024-06-27 14:00:00,686.06,686.25,683.94,684.96,32699.0,686.06,686.25,683.94,684.96,32699.0
2024-06-27 14:10:00,685.07,685.14,684.23,684.49,13822.0,685.07,685.14,684.23,684.49,13822.0
2024-06-27 14:20:00,684.64,684.91,683.64,683.97,13738.0,684.64,684.91,683.64,683.97,13738.0
2024-06-27 14:30:00,683.95,684.76,683.54,684.27,5797.0,683.95,684.76,683.54,684.27,5797.0
2024-06-27 14:40:00,684.42,685.18,683.12,685.18,12407.0,684.42,685.18,683.12,685.18,12407.0
2024-06-27 14:50:00,685.13,686.44,685.03,686.29,15332.0,685.13,686.44,685.03,686.29,15332.0
2024-06-27 15:00:00,686.29,686.56,685.7,685.7,15989.0,686.29,686.56,685.7,685.7,15989.0
2024-06-27 15:10:00,686.23,686.95,686.05,686.17,20496.0,686.23,686.95,686.05,686.17,20496.0
2024-06-27 15:20:00,686.41,686.79,686.13,686.14,15554.0,686.41,686.79,686.13,686.14,15554.0
2024-06-27 15:30:00,686.18,686.18,684.75,685.0,14538.0,686.18,686.18,684.75,685.0,14538.0
2024-06-27 15:40:00,684.99,685.17,683.67,684.0,21424.0,684.99,685.17,683.67,684.0,21424.0
2024-06-27 15:50:00,683.76,684.59,682.16,684.33,104838.0,683.76,684.59,682.16,684.33,104838.0
2024-06-28 09:30:00,679.0,682.95,679.0,681.29,85200.0,679.0,682.95,679.0,681.29,85200.0
2024-06-28 09:40:00,680.95,684.75,680.24,682.77,76408.0,680.95,684.75,680.24,682.77,76408.0
2024-06-28 09:50:00,682.54,683.3,681.6,683.25,24294.0,682.54,683.3,681.6,683.25,24294.0
2024-06-28 10:00:00,683.45,685.36,683.27,683.93,28991.0,683.45,685.36,683.27,683.93,28991.0
2024-06-28 10:10:00,684.1,685.4,683.76,685.13,24412.0,684.1,685.4,683.76,685.13,24412.0
2024-06-28 10:20:00,685.46,687.0,684.0,684.0,32513.0,685.46,687.0,684.0,684.0,32513.0
2024-06-28 10:30:00,684.03,685.22,683.64,683.76,15915.0,684.03,685.22,683.64,683.76,15915.0
2024-06-28 10:40:00,683.53,683.91,681.45,681.77,32901.0,683.53,683.91,681.45,681.77,32901.0
2024-06-28 10:50:00,681.89,682.2,679.53,680.59,28965.0,681.89,682.2,679.53,680.59,28965.0
2024-06-28 11:00:00,680.59,680.59,678.58,679.16,26088.0,680.59,680.59,678.58,679.16,26088.0
2024-06-28 11:10:00,679.08,680.0,678.5,679.98,9481.0,679.08,680.0,678.5,679.98,9481.0
2024-06-28 11:20:00,680.07,680.74,679.31,680.07,9773.0,680.07,680.74,679.31,680.07,9773.0
2024-06-28 11:30:00,679.99,681.12,679.79,680.0,21148.0,679.99,681.12,679.79,680.0,21148.0
2024-06-28 11:40:00,679.99,680.84,679.32,679.86,23536.0,679.99,680.84,679.32,679.86,23536.0
2024-06-28 11:50:00,680.0,680.28,679.1,679.1,15277.0,680.0,680.28,679.1,679.1,15277.0
2024-06-28 12:00:00,679.06,679.99,678.0,678.61,26068.0,679.06,679.99,678.0,678.61,26068.0
2024-06-28 12:10:00,678.61,679.75,677.77,678.09,12916.0,678.61,679.75,677.77,678.09,12916.0
2024-06-28 12:20:00,678.57,680.05,678.36,680.05,7582.0,678.57,680.05,678.36,680.05,7582.0
2024-06-28 12:30:00,679.88,679.97,675.51,675.51,58732.0,679.88,679.97,675.51,675.51,58732.0
2024-06-28 12:40:00,675.44,676.25,674.61,675.46,33533.0,675.44,676.25,674.61,675.46,33533.0
2024-06-28 12:50:00,675.31,676.3,674.61,675.95,17669.0,675.31,676.3,674.61,675.95,17669.0
2024-06-28 13:00:00,675.64,677.09,675.05,676.6,8508.0,675.64,677.09,675.05,676.6,8508.0
2024-06-28 13:10:00,676.29,677.21,675.74,676.01,18395.0,676.29,677.21,675.74,676.01,18395.0
2024-06-28 13:20:00,676.02,676.98,675.74,675.92,25039.0,676.02,676.98,675.74,675.92,25039.0
2024-06-28 13:30:00,675.91,676.48,674.75,674.97,17637.0,675.91,676.48,674.75,674.97,17637.0
2024-06-28 13:40:00,675.4,675.41,674.4,674.58,13842.0,675.4,675.41,674.4,674.58,13842.0
2024-06-28 13:50:00,674.63,675.07,674.45,674.79,16703.0,674.63,675.07,674.45,674.79,16703.0
2024-06-28 14:00:00,674.6,675.4,674.03,674.83,32226.0,674.6,675.4,674.03,674.83,32226.0
2024-06-28 14:10:00,674.93,676.2,674.15,674.15,25408.0,674.93,676.2,674.15,674.15,25408.0
2024-06-28 14:20:00,674.32,674.53,673.51,673.86,17442.0,674.32,674.53,673.51,673.86,17442.0
2024-06-28 14:30:00,673.71,674.58,673.63,673.87,11868.0,673.71,674.58,673.63,673.87,11868.0
2024-06-28 14:40:00,673.97,674.84,673.97,674.57,17977.0,673.97,674.84,673.97,674.57,17977.0
2024-06-28 14:50:00,674.59,675.29,674.17,674.59,12670.0,674.59,675.29,674.17,674.59,12670.0
2024-06-28 15:00:00,674.73,675.72,674.61,675.36,18402.0,674.73,675.72,674.61,675.36,18402.0
2024-06-28 15:10:00,675.38,675.89,675.12,675.8,12674.0,675.38,675.89,675.12,675.8,12674.0
2024-06-28 15:20:00,675.79,676.0,675.12,675.8,20218.0,675.79,676.0,675.12,675.8,20218.0
2024-06-28 15:30:00,675.83,675.95,673.08,675.19,35204.0,675.83,675.95,673.08,675.19,35204.0
2024-06-28 15:40:00,675.05,677.21,675.05,675.67,33541.0,675.05,677.21,675.05,675.67,33541.0
2024-06-28 15:50:00,675.67,676.97,674.18,675.07,134875.0,675.67,676.97,674.18,675.07,134875.0
2024-07-01 09:30:00,674.89,675.02,670.47,672.25,63263.0,674.89,675.02,670.47,672.25,63263.0
2024-07-01 09:40:00,672.0,672.23,667.46,669.42,50429.0,672.0,672.23,667.46,669.42,50429.0
2024-07-01 09:50:00,668.77,669.43,666.84,667.39,25913.0,668.77,669.43,666.84,667.39,25913.0
2024-07-01 10:00:00,667.77,668.91,666.11,667.01,41284.0,667.77,668.91,666.11,667.01,41284.0
2024-07-01 10:10:00,666.81,666.82,663.78,665.55,48672.0,666.81,666.82,663.78,665.55,48672.0
2024-07-01 10:20:00,665.72,667.26,664.67,667.2,27847.0,665.72,667.26,664.67,667.2,27847.0
2024-07-01 10:30:00,667.24,667.24,665.17,665.36,23602.0,667.24,667.24,665.17,665.36,23602.0
2024-07-01 10:40:00,665.22,666.33,664.21,665.4,25946.0,665.22,666.33,664.21,665.4,25946.0
2024-07-01 10:50:00,665.49,666.97,664.8,666.63,20970.0,665.49,666.97,664.8,666.63,20970.0
2024-07-01 11:00:00,666.36,668.66,665.47,667.1,29572.0,666.36,668.66,665.47,667.1,29572.0
2024-07-01 11:10:00,666.96,669.32,666.72,668.77,24472.0,666.96,669.32,666.72,668.77,24472.0
2024-07-01 11:20:00,668.77,671.39,668.61,670.75,48155.0,668.77,671.39,668.61,670.75,48155.0
2024-07-01 11:30:00,671.35,671.35,670.0,670.13,13795.0,671.35,671.35,670.0,670.13,13795.0
2024-07-01 11:40:00,670.14,670.79,669.37,670.12,13245.0,670.14,670.79,669.37,670.12,13245.0
2024-07-01 11:50:00,670.04,670.96,669.21,669.67,14744.0,670.04,670.96,669.21,669.67,14744.0
2024-07-01 12:00:00,669.61,670.66,668.56,670.41,14276.0,669.61,670.66,668.56,670.41,14276.0
2024-07-01 12:10:00,670.83,672.26,670.4,671.25,16424.0,670.83,672.26,670.4,671.25,16424.0
2024-07-01 12:20:00,671.28,671.33,670.43,670.81,12654.0,671.28,671.33,670.43,670.81,12654.0
2024-07-01 12:30:00,670.89,671.45,670.29,671.45,11158.0,670.89,671.45,670.29,671.45,11158.0
2024-07-01 12:40:00,671.01,671.37,670.4,670.86,6242.0,671.01,671.37,670.4,670.86,6242.0
2024-07-01 12:50:00,670.84,671.6,670.32,671.0,9751.0,670.84,671.6,670.32,671.0,9751.0
2024-07-01 13:00:00,670.96,671.42,670.37,670.73,10680.0,670.96,671.42,670.37,670.73,10680.0
2024-07-01 13:10:00,670.5,671.72,670.5,671.63,10313.0,670.5,671.72,670.5,671.63,10313.0
2024-07-01 13:20:00,671.46,671.62,670.06,671.23,11647.0,671.46,671.62,670.06,671.23,11647.0
2024-07-01 13:30:00,671.11,672.32,670.84,672.32,9434.0,671.11,672.32,670.84,672.32,9434.0
2024-07-01 13:40:00,672.06,673.0,672.06,672.4,13367.0,672.06,673.0,672.06,672.4,13367.0
2024-07-01 13:50:00,672.47,672.56,671.63,672.47,5582.0,672.47,672.56,671.63,672.47,5582.0
2024-07-01 14:00:00,672.26,672.26,671.41,671.89,8337.0,672.26,672.26,671.41,671.89,8337.0
2024-07-01 14:10:00,671.88,673.08,671.72,672.9,7425.0,671.88,673.08,671.72,672.9,7425.0
2024-07-01 14:20:00,673.09,673.09,671.95,672.36,7174.0,673.09,673.09,671.95,672.36,7174.0
2024-07-01 14:30:00,672.15,673.0,671.69,672.82,21659.0,672.15,673.0,671.69,672.82,21659.0
2024-07-01 14:40:00,672.97,673.02,671.67,671.72,16384.0,672.97,673.02,671.67,671.72,16384.0
2024-07-01 14:50:00,671.75,672.85,671.58,672.7,5395.0,671.75,672.85,671.58,672.7,5395.0
2024-07-01 15:00:00,672.85,673.99,672.12,673.97,13785.0,672.85,673.99,672.12,673.97,13785.0
2024-07-01 15:10:00,673.95,674.43,673.67,673.84,11698.0,673.95,674.43,673.67,673.84,11698.0
2024-07-01 15:20:00,673.77,673.9,672.88,673.4,12431.0,673.77,673.9,672.88,673.4,12431.0
2024-07-01 15:30:00,673.47,673.86,672.98,673.84,13181.0,673.47,673.86,672.98,673.84,13181.0
2024-07-01 15:40:00,673.88,674.38,673.05,673.53,16961.0,673.88,674.38,673.05,673.53,16961.0
2024-07-01 15:50:00,673.52,674.37,673.34,673.48,66678.0,673.52,674.37,673.34,673.48,66678.0
2024-07-02 09:30:00,672.61,675.83,670.07,672.71,57561.0,672.61,675.83,670.07,672.71,57561.0
2024-07-02 09:40:00,672.73,673.68,670.12,671.45,21288.0,672.73,673.68,670.12,671.45,21288.0
2024-07-02 09:50:00,670.6,672.06,670.6,672.02,9953.0,670.6,672.06,670.6,672.02,9953.0
2024-07-02 10:00:00,671.52,675.24,671.4,673.44,25788.0,671.52,675.24,671.4,673.44,25788.0
2024-07-02 10:10:00,673.88,674.73,672.58,673.44,18039.0,673.88,674.73,672.58,673.44,18039.0
2024-07-02 10:20:00,673.7,674.04,671.98,673.39,15505.0,673.7,674.04,671.98,673.39,15505.0
2024-07-02 10:30:00,673.5,675.94,673.5,674.88,28719.0,673.5,675.94,673.5,674.88,28719.0
2024-07-02 10:40:00,675.27,675.97,674.45,675.78,14447.0,675.27,675.97,674.45,675.78,14447.0
2024-07-02 10:50:00,675.7,678.18,675.51,677.43,40683.0,675.7,678.18,675.51,677.43,40683.0
2024-07-02 11:00:00,677.96,680.81,677.49,680.37,41514.0,677.96,680.81,677.49,680.37,41514.0
2024-07-02 11:10:00,680.22,680.48,679.21,679.21,15995.0,680.22,680.48,679.21,679.21,15995.0
2024-07-02 11:20:00,679.12,679.71,678.38,679.18,14465.0,679.12,679.71,678.38,679.18,14465.0
2024-07-02 11:30:00,679.18,681.74,679.18,680.94,31040.0,679.18,681.74,679.18,680.94,31040.0
2024-07-02 11:40:00,680.86,681.74,678.58,678.58,21343.0,680.86,681.74,678.58,678.58,21343.0
2024-07-02 11:50:00,678.83,679.03,676.48,676.72,19169.0,678.83,679.03,676.48,676.72,19169.0
2024-07-02 12:00:00,676.54,676.79,675.23,675.34,11775.0,676.54,676.79,675.23,675.34,11775.0
2024-07-02 12:10:00,675.3,675.86,674.68,675.12,13741.0,675.3,675.86,674.68,675.12,13741.0
2024-07-02 12:20:00,674.91,675.64,674.56,675.64,16585.0,674.91,675.64,674.56,675.64,16585.0
2024-07-02 12:30:00,675.42,676.95,675.3,676.04,30449.0,675.42,676.95,675.3,676.04,30449.0
2024-07-02 12:40:00,676.12,676.12,675.1,675.81,8340.0,676.12,676.12,675.1,675.81,8340.0
2024-07-02 12:50:00,676.0,676.74,675.6,676.21,9728.0,676.0,676.74,675.6,676.21,9728.0
2024-07-02 13:00:00,676.08,676.16,674.58,674.96,12263.0,676.08,676.16,674.58,674.96,12263.0
2024-07-02 13:10:00,675.49,676.84,674.9,675.59,20338.0,675.49,676.84,674.9,675.59,20338.0
2024-07-02 13:20:00,675.4,676.52,675.24,676.24,13552.0,675.4,676.52,675.24,676.24,13552.0
2024-07-02 13:30:00,676.35,678.09,676.13,677.84,33044.0,676.35,678.09,676.13,677.84,33044.0
2024-07-02 13:40:00,678.0,678.43,676.85,677.4,11115.0,678.0,678.43,676.85,677.4,11115.0
2024-07-02 13:50:00,677.85,679.15,677.32,679.08,20604.0,677.85,679.15,677.32,679.08,20604.0
2024-07-02 14:00:00,678.94,679.86,678.63,679.45,9765.0,678.94,679.86,678.63,679.45,9765.0
2024-07-02 14:10:00,679.61,680.0,679.16,679.94,13398.0,679.61,680.0,679.16,679.94,13398.0
2024-07-02 14:20:00,679.83,680.33,679.64,679.9,14006.0,679.83,680.33,679.64,679.9,14006.0
2024-07-02 14:30:00,679.76,680.08,677.96,678.22,25763.0,679.76,680.08,677.96,678.22,25763.0
2024-07-02 14:40:00,678.35,679.0,677.75,678.93,12680.0,678.35,679.0,677.75,678.93,12680.0
2024-07-02 14:50:00,678.74,679.67,678.57,678.87,25238.0,678.74,679.67,678.57,678.87,25238.0
2024-07-02 15:00:00,679.0,679.37,678.22,678.64,14659.0,679.0,679.37,678.22,678.64,14659.0
2024-07-02 15:10:00,678.42,679.51,678.37,679.5,9553.0,678.42,679.51,678.37,679.5,9553.0
2024-07-02 15:20:00,679.37,680.66,679.34,680.59,18709.0,679.37,680.66,679.34,680.59,18709.0
2024-07-02 15:30:00,680.59,681.68,680.03,681.13,37646.0,680.59,681.68,680.03,681.13,37646.0
2024-07-02 15:40:00,681.12,681.25,680.1,680.43,26842.0,681.12,681.25,680.1,680.43,26842.0
2024-07-02 15:50:00,680.11,680.6,678.43,679.65,85134.0,680.11,680.6,678.43,679.65,85134.0
2024-07-03 09:30:00,677.48,682.5,675.5,679.67,61061.0,677.48,682.5,675.5,679.67,61061.0
2024-07-03 09:40:00,680.34,681.07,678.5,680.41,19602.0,680.34,681.07,678.5,680.41,19602.0
2024-07-03 09:50:00,680.64,682.62,680.09,681.1,28352.0,680.64,682.62,680.09,681.1,28352.0
2024-07-03 10:00:00,681.29,682.28,676.06,676.06,26605.0,681.29,682.28,676.06,676.06,26605.0
2024-07-03 10:10:00,677.15,680.61,677.01,679.64,6919.0,677.15,680.61,677.01,679.64,6919.0
2024-07-03 10:20:00,679.94,680.0,677.01,678.0,16014.0,679.94,680.0,677.01,678.0,16014.0
2024-07-03 10:30:00,678.0,680.03,677.61,679.61,18584.0,678.0,680.03,677.61,679.61,18584.0
2024-07-03 10:40:00,679.93,680.31,678.55,679.36,13621.0,679.93,680.31,678.55,679.36,13621.0
2024-07-03 10:50:00,678.91,679.17,677.0,677.87,17651.0,678.91,679.17,677.0,677.87,17651.0
2024-07-03 11:00:00,677.9,680.2,677.65,679.89,10110.0,677.9,680.2,677.65,679.89,10110.0
2024-07-03 11:10:00,680.01,680.65,679.14,679.58,18116.0,680.01,680.65,679.14,679.58,18116.0
2024-07-03 11:20:00,679.39,681.94,679.39,681.42,18100.0,679.39,681.94,679.39,681.42,18100.0
2024-07-03 11:30:00,681.78,681.96,679.02,679.32,20887.0,681.78,681.96,679.02,679.32,20887.0
2024-07-03 11:40:00,679.28,680.44,678.71,679.86,19159.0,679.28,680.44,678.71,679.86,19159.0
2024-07-03 11:50:00,679.87,680.35,679.46,679.76,18903.0,679.87,680.35,679.46,679.76,18903.0
2024-07-03 12:00:00,679.8,682.0,679.71,681.6,16121.0,679.8,682.0,679.71,681.6,16121.0
2024-07-03 12:10:00,681.83,683.58,681.65,683.31,25445.0,681.83,683.58,681.65,683.31,25445.0
2024-07-03 12:20:00,683.45,683.75,683.13,683.33,15961.0,683.45,683.75,683.13,683.33,15961.0
2024-07-03 12:30:00,683.24,683.6,682.03,683.22,18221.0,683.24,683.6,682.03,683.22,18221.0
2024-07-03 12:40:00,683.15,683.22,681.5,681.66,34580.0,683.15,683.22,681.5,681.66,34580.0
2024-07-03 12:50:00,681.66,683.17,681.45,682.37,74732.0,681.66,683.17,681.45,682.37,74732.0
2024-07-05 09:30:00,681.82,685.52,677.23,683.79,99343.0,681.82,685.52,677.23,683.79,99343.0
2024-07-05 09:40:00,683.71,686.74,682.32,685.18,36949.0,683.71,686.74,682.32,685.18,36949.0
2024-07-05 09:50:00,685.37,686.82,683.61,685.59,32524.0,685.37,686.82,683.61,685.59,32524.0
2024-07-05 10:00:00,685.18,689.67,684.9,686.04,66729.0,685.18,689.67,684.9,686.04,66729.0
2024-07-05 10:10:00,686.03,688.0,685.02,687.54,30783.0,686.03,688.0,685.02,687.54,30783.0
2024-07-05 10:20:00,687.67,688.4,685.91,687.46,28419.0,687.67,688.4,685.91,687.46,28419.0
2024-07-05 10:30:00,687.45,688.4,686.82,688.0,47319.0,687.45,688.4,686.82,688.0,47319.0
2024-07-05 10:40:00,688.06,692.48,687.73,692.48,47807.0,688.06,692.48,687.73,692.48,47807.0
2024-07-05 10:50:00,692.24,695.44,691.6,694.82,60707.0,692.24,695.44,691.6,694.82,60707.0
2024-07-05 11:00:00,695.0,695.81,692.74,695.6,37566.0,695.0,695.81,692.74,695.6,37566.0
2024-07-05 11:10:00,695.68,695.68,693.51,694.16,26705.0,695.68,695.68,693.51,694.16,26705.0
2024-07-05 11:20:00,694.25,695.89,693.82,695.72,26826.0,694.25,695.89,693.82,695.72,26826.0
2024-07-05 11:30:00,695.88,696.99,694.82,695.15,32611.0,695.88,696.99,694.82,695.15,32611.0
2024-07-05 11:40:00,695.19,697.49,694.7,695.94,43739.0,695.19,697.49,694.7,695.94,43739.0
2024-07-05 11:50:00,695.87,696.49,695.28,695.43,15663.0,695.87,696.49,695.28,695.43,15663.0
2024-07-05 12:00:00,695.7,696.5,693.84,694.38,20422.0,695.7,696.5,693.84,694.38,20422.0
2024-07-05 12:10:00,693.99,694.76,692.5,692.59,18026.0,693.99,694.76,692.5,692.59,18026.0
2024-07-05 12:20:00,692.59,693.65,691.65,692.47,37409.0,692.59,693.65,691.65,692.47,37409.0
2024-07-05 12:30:00,693.0,693.0,691.2,692.0,9248.0,693.0,693.0,691.2,692.0,9248.0
2024-07-05 12:40:00,692.38,692.79,691.79,692.78,6907.0,692.38,692.79,691.79,692.78,6907.0
2024-07-05 12:50:00,692.57,693.71,692.47,692.95,11154.0,692.57,693.71,692.47,692.95,11154.0
2024-07-05 13:00:00,692.91,694.55,692.91,694.55,18307.0,692.91,694.55,692.91,694.55,18307.0
2024-07-05 13:10:00,694.67,695.28,693.99,695.18,14356.0,694.67,695.28,693.99,695.18,14356.0
2024-07-05 13:20:00,695.28,696.46,695.04,696.32,18768.0,695.28,696.46,695.04,696.32,18768.0
2024-07-05 13:30:00,696.33,696.92,695.37,695.72,16621.0,696.33,696.92,695.37,695.72,16621.0
2024-07-05 13:40:00,695.59,695.69,693.53,694.5,16628.0,695.59,695.69,693.53,694.5,16628.0
2024-07-05 13:50:00,694.32,694.7,691.7,691.7,26322.0,694.32,694.7,691.7,691.7,26322.0
2024-07-05 14:00:00,691.72,691.92,690.33,691.37,32054.0,691.72,691.92,690.33,691.37,32054.0
2024-07-05 14:10:00,691.52,692.05,690.04,690.04,16653.0,691.52,692.05,690.04,690.04,16653.0
2024-07-05 14:20:00,690.08,691.49,690.08,690.72,16670.0,690.08,691.49,690.08,690.72,16670.0
2024-07-05 14:30:00,690.99,691.55,690.73,691.09,3400.0,690.99,691.55,690.73,691.09,3400.0
2024-07-05 14:40:00,691.02,692.3,690.98,692.3,7918.0,691.02,692.3,690.98,692.3,7918.0
2024-07-05 14:50:00,692.17,692.38,691.12,691.59,7722.0,692.17,692.38,691.12,691.59,7722.0
2024-07-05 15:00:00,691.38,692.46,691.38,692.18,10102.0,691.38,692.46,691.38,692.18,10102.0
2024-07-05 15:10:00,692.02,692.2,691.48,691.64,12896.0,692.02,692.2,691.48,691.64,12896.0
2024-07-05 15:20:00,691.64,693.0,691.6,692.22,20053.0,691.64,693.0,691.6,692.22,20053.0
2024-07-05 15:30:00,692.16,693.22,691.75,692.45,30676.0,692.16,693.22,691.75,692.45,30676.0
2024-07-05 15:40:00,692.4,693.32,692.14,692.4,19708.0,692.4,693.32,692.14,692.4,19708.0
2024-07-05 15:50:00,692.34,692.45,690.2,690.41,104753.0,692.34,692.45,690.2,690.41,104753.0
2024-07-08 09:30:00,687.0,688.86,681.48,683.29,81576.0,687.0,688.86,681.48,683.29,81576.0
2024-07-08 09:40:00,683.28,683.89,681.49,681.9,39636.0,683.28,683.89,681.49,681.9,39636.0
2024-07-08 09:50:00,681.95,685.91,681.85,684.48,39271.0,681.95,685.91,681.85,684.48,39271.0
2024-07-08 10:00:00,684.13,685.55,683.59,685.09,16022.0,684.13,685.55,683.59,685.09,16022.0
2024-07-08 10:10:00,685.1,687.54,685.09,685.78,27815.0,685.1,687.54,685.09,685.78,27815.0
2024-07-08 10:20:00,686.27,687.2,684.7,687.05,25444.0,686.27,687.2,684.7,687.05,25444.0
2024-07-08 10:30:00,687.28,688.0,686.06,686.8,12880.0,687.28,688.0,686.06,686.8,12880.0
2024-07-08 10:40:00,686.86,687.84,685.67,687.84,16033.0,686.86,687.84,685.67,687.84,16033.0
2024-07-08 10:50:00,687.7,688.2,686.5,686.7,19476.0,687.7,688.2,686.5,686.7,19476.0
2024-07-08 11:00:00,686.48,687.81,686.47,687.25,11315.0,686.48,687.81,686.47,687.25,11315.0
2024-07-08 11:10:00,687.46,688.0,686.77,686.82,16404.0,687.46,688.0,686.77,686.82,16404.0
2024-07-08 11:20:00,686.83,688.36,686.18,686.91,17956.0,686.83,688.36,686.18,686.91,17956.0
2024-07-08 11:30:00,686.74,687.86,686.32,686.96,23488.0,686.74,687.86,686.32,686.96,23488.0
2024-07-08 11:40:00,686.97,687.45,686.5,686.59,6853.0,686.97,687.45,686.5,686.59,6853.0
2024-07-08 11:50:00,686.93,688.33,686.93,687.78,10684.0,686.93,688.33,686.93,687.78,10684.0
2024-07-08 12:00:00,687.96,688.01,685.72,685.72,15134.0,687.96,688.01,685.72,685.72,15134.0
2024-07-08 12:10:00,686.07,686.21,684.5,684.5,11224.0,686.07,686.21,684.5,684.5,11224.0
2024-07-08 12:20:00,684.53,685.83,684.53,685.58,10650.0,684.53,685.83,684.53,685.58,10650.0
2024-07-08 12:30:00,685.44,685.82,684.87,685.32,7392.0,685.44,685.82,684.87,685.32,7392.0
2024-07-08 12:40:00,685.29,685.99,685.16,685.53,2675.0,685.29,685.99,685.16,685.53,2675.0
2024-07-08 12:50:00,685.46,685.49,684.53,684.53,5647.0,685.46,685.49,684.53,684.53,5647.0
2024-07-08 13:00:00,684.83,685.0,684.0,684.49,8928.0,684.83,685.0,684.0,684.49,8928.0
2024-07-08 13:10:00,684.76,684.9,684.28,684.38,5942.0,684.76,684.9,684.28,684.38,5942.0
2024-07-08 13:20:00,684.49,684.94,684.22,684.62,9025.0,684.49,684.94,684.22,684.62,9025.0
2024-07-08 13:30:00,684.69,685.0,684.09,684.68,9227.0,684.69,685.0,684.09,684.68,9227.0
2024-07-08 13:40:00,684.64,685.39,684.21,684.22,12575.0,684.64,685.39,684.21,684.22,12575.0
2024-07-08 13:50:00,684.23,684.31,683.51,684.31,11189.0,684.23,684.31,683.51,684.31,11189.0
2024-07-08 14:00:00,683.89,684.23,682.3,682.96,8655.0,683.89,684.23,682.3,682.96,8655.0
2024-07-08 14:10:00,683.0,683.77,682.91,683.67,5541.0,683.0,683.77,682.91,683.67,5541.0
2024-07-08 14:20:00,683.76,684.32,683.55,684.32,7955.0,683.76,684.32,683.55,684.32,7955.0
2024-07-08 14:30:00,684.34,684.36,683.2,684.28,7314.0,684.34,684.36,683.2,684.28,7314.0
2024-07-08 14:40:00,684.37,685.16,684.03,685.04,12919.0,684.37,685.16,684.03,685.04,12919.0
2024-07-08 14:50:00,685.37,686.42,685.37,685.88,13597.0,685.37,686.42,685.37,685.88,13597.0
2024-07-08 15:00:00,685.83,686.25,685.3,685.89,10244.0,685.83,686.25,685.3,685.89,10244.0
2024-07-08 15:10:00,685.82,685.93,685.0,685.57,4786.0,685.82,685.93,685.0,685.57,4786.0
2024-07-08 15:20:00,685.33,685.75,685.03,685.16,13572.0,685.33,685.75,685.03,685.16,13572.0
2024-07-08 15:30:00,685.31,686.38,685.07,686.38,14496.0,685.31,686.38,685.07,686.38,14496.0
2024-07-08 15:40:00,686.37,687.12,686.25,686.83,7793.0,686.37,687.12,686.25,686.83,7793.0
2024-07-08 15:50:00,686.7,687.3,685.2,686.41,67414.0,686.7,687.3,685.2,686.41,67414.0
2024-07-09 09:30:00,690.0,693.84,687.33,688.0,108009.0,690.0,693.84,687.33,688.0,108009.0
2024-07-09 09:40:00,688.05,688.7,686.13,687.03,44449.0,688.05,688.7,686.13,687.03,44449.0
2024-07-09 09:50:00,687.07,690.0,686.45,688.8,43670.0,687.07,690.0,686.45,688.8,43670.0
2024-07-09 10:00:00,688.97,690.4,687.26,689.3,30387.0,688.97,690.4,687.26,689.3,30387.0
2024-07-09 10:10:00,689.43,691.68,689.42,691.22,40799.0,689.43,691.68,689.42,691.22,40799.0
2024-07-09 10:20:00,691.56,691.78,689.14,689.3,39036.0,691.56,691.78,689.14,689.3,39036.0
2024-07-09 10:30:00,689.3,691.2,688.31,690.88,28083.0,689.3,691.2,688.31,690.88,28083.0
2024-07-09 10:40:00,691.06,692.6,690.88,692.04,26730.0,691.06,692.6,690.88,692.04,26730.0
2024-07-09 10:50:00,691.87,693.71,691.62,693.25,43177.0,691.87,693.71,691.62,693.25,43177.0
2024-07-09 11:00:00,693.27,694.61,692.75,693.26,39545.0,693.27,694.61,692.75,693.26,39545.0
2024-07-09 11:10:00,693.42,695.27,692.46,694.6,46735.0,693.42,695.27,692.46,694.6,46735.0
2024-07-09 11:20:00,694.52,694.82,692.92,692.92,31791.0,694.52,694.82,692.92,692.92,31791.0
2024-07-09 11:30:00,693.16,693.79,691.79,691.86,20769.0,693.16,693.79,691.79,691.86,20769.0
2024-07-09 11:40:00,691.8,693.0,691.06,693.0,42714.0,691.8,693.0,691.06,693.0,42714.0
2024-07-09 11:50:00,692.89,692.89,691.41,692.09,10656.0,692.89,692.89,691.41,692.09,10656.0
2024-07-09 12:00:00,692.02,692.61,691.58,692.32,12584.0,692.02,692.61,691.58,692.32,12584.0
2024-07-09 12:10:00,692.25,693.48,691.97,693.27,18293.0,692.25,693.48,691.97,693.27,18293.0
2024-07-09 12:20:00,693.43,693.43,691.69,692.18,16855.0,693.43,693.43,691.69,692.18,16855.0
2024-07-09 12:30:00,692.16,692.88,691.23,692.55,24228.0,692.16,692.88,691.23,692.55,24228.0
2024-07-09 12:40:00,692.56,693.9,692.43,692.57,23337.0,692.56,693.9,692.43,692.57,23337.0
2024-07-09 12:50:00,692.66,692.85,690.79,691.44,24616.0,692.66,692.85,690.79,691.44,24616.0
2024-07-09 13:00:00,691.26,691.52,690.5,691.02,14798.0,691.26,691.52,690.5,691.02,14798.0
2024-07-09 13:10:00,690.71,691.04,688.61,689.09,12058.0,690.71,691.04,688.61,689.09,12058.0
2024-07-09 13:20:00,689.41,689.64,688.37,688.82,9401.0,689.41,689.64,688.37,688.82,9401.0
2024-07-09 13:30:00,688.8,688.85,687.13,688.36,20035.0,688.8,688.85,687.13,688.36,20035.0
2024-07-09 13:40:00,688.22,688.44,687.63,687.76,7759.0,688.22,688.44,687.63,687.76,7759.0
2024-07-09 13:50:00,687.86,688.91,687.73,688.91,8716.0,687.86,688.91,687.73,688.91,8716.0
2024-07-09 14:00:00,688.73,690.09,688.03,690.06,6868.0,688.73,690.09,688.03,690.06,6868.0
2024-07-09 14:10:00,689.96,689.96,688.3,688.72,11225.0,689.96,689.96,688.3,688.72,11225.0
2024-07-09 14:20:00,688.75,689.06,688.13,688.37,7626.0,688.75,689.06,688.13,688.37,7626.0
2024-07-09 14:30:00,688.35,690.26,688.03,690.25,18716.0,688.35,690.26,688.03,690.25,18716.0
2024-07-09 14:40:00,690.21,690.24,688.25,688.25,19764.0,690.21,690.24,688.25,688.25,19764.0
2024-07-09 14:50:00,688.3,688.54,687.63,688.08,8724.0,688.3,688.54,687.63,688.08,8724.0
2024-07-09 15:00:00,687.83,688.5,687.12,687.22,21299.0,687.83,688.5,687.12,687.22,21299.0
2024-07-09 15:10:00,687.31,687.62,685.84,687.58,19936.0,687.31,687.62,685.84,687.58,19936.0
2024-07-09 15:20:00,687.05,687.86,686.53,687.32,8774.0,687.05,687.86,686.53,687.32,8774.0
2024-07-09 15:30:00,687.16,687.45,686.53,686.95,15184.0,687.16,687.45,686.53,686.95,15184.0
2024-07-09 15:40:00,686.9,687.38,685.74,686.69,31183.0,686.9,687.38,685.74,686.69,31183.0
2024-07-09 15:50:00,686.57,687.14,684.72,685.71,119981.0,686.57,687.14,684.72,685.71,119981.0
2024-07-10 09:30:00,685.02,687.22,683.0,683.8,71434.0,685.02,687.22,683.0,683.8,71434.0
2024-07-10 09:40:00,684.5,684.78,680.22,680.75,47735.0,684.5,684.78,680.22,680.75,47735.0
2024-07-10 09:50:00,680.74,681.13,679.03,680.25,53303.0,680.74,681.13,679.03,680.25,53303.0
2024-07-10 10:00:00,680.26,680.56,677.73,679.05,54991.0,680.26,680.56,677.73,679.05,54991.0
2024-07-10 10:10:00,679.0,679.94,676.37,678.2,51660.0,679.0,679.94,676.37,678.2,51660.0
2024-07-10 10:20:00,678.26,678.29,675.7,677.77,51507.0,678.26,678.29,675.7,677.77,51507.0
2024-07-10 10:30:00,677.73,679.45,676.43,679.4,24968.0,677.73,679.45,676.43,679.4,24968.0
2024-07-10 10:40:00,679.28,679.88,677.57,677.89,29153.0,679.28,679.88,677.57,677.89,29153.0
2024-07-10 10:50:00,677.74,678.69,677.1,677.2,20578.0,677.74,678.69,677.1,677.2,20578.0
2024-07-10 11:00:00,677.17,677.21,675.53,675.88,23625.0,677.17,677.21,675.53,675.88,23625.0
2024-07-10 11:10:00,675.87,676.7,674.35,674.62,50706.0,675.87,676.7,674.35,674.62,50706.0
2024-07-10 11:20:00,674.62,675.0,673.16,674.27,34293.0,674.62,675.0,673.16,674.27,34293.0
2024-07-10 11:30:00,674.56,676.99,674.56,676.43,25954.0,674.56,676.99,674.56,676.43,25954.0
2024-07-10 11:40:00,676.27,676.87,676.0,676.17,10976.0,676.27,676.87,676.0,676.17,10976.0
2024-07-10 11:50:00,676.18,676.81,675.75,675.76,19131.0,676.18,676.81,675.75,675.76,19131.0
2024-07-10 12:00:00,676.0,676.38,675.02,675.03,17606.0,676.0,676.38,675.02,675.03,17606.0
2024-07-10 12:10:00,675.03,676.48,674.54,676.32,16868.0,675.03,676.48,674.54,676.32,16868.0
2024-07-10 12:20:00,676.19,678.04,676.19,677.81,39015.0,676.19,678.04,676.19,677.81,39015.0
2024-07-10 12:30:00,677.81,678.78,677.11,678.17,13587.0,677.81,678.78,677.11,678.17,13587.0
2024-07-10 12:40:00,678.04,678.5,677.5,677.87,25999.0,678.04,678.5,677.5,677.87,25999.0
2024-07-10 12:50:00,678.0,680.37,678.0,680.22,22964.0,678.0,680.37,678.0,680.22,22964.0
2024-07-10 13:00:00,680.25,682.9,680.24,681.99,45892.0,680.25,682.9,680.24,681.99,45892.0
2024-07-10 13:10:00,681.95,683.8,681.8,682.55,25063.0,681.95,683.8,681.8,682.55,25063.0
2024-07-10 13:20:00,682.79,683.04,681.77,682.32,11700.0,682.79,683.04,681.77,682.32,11700.0
2024-07-10 13:30:00,681.93,682.55,681.4,681.64,8080.0,681.93,682.55,681.4,681.64,8080.0
2024-07-10 13:40:00,681.63,682.37,680.55,680.81,19396.0,681.63,682.37,680.55,680.81,19396.0
2024-07-10 13:50:00,680.73,680.92,679.68,680.2,18692.0,680.73,680.92,679.68,680.2,18692.0
2024-07-10 14:00:00,679.96,680.28,678.94,679.45,18667.0,679.96,680.28,678.94,679.45,18667.0
2024-07-10 14:10:00,679.52,679.65,677.8,678.28,31839.0,679.52,679.65,677.8,678.28,31839.0
2024-07-10 14:20:00,678.17,678.38,677.47,678.02,19074.0,678.17,678.38,677.47,678.02,19074.0
2024-07-10 14:30:00,678.02,678.35,677.71,678.01,23483.0,678.02,678.35,677.71,678.01,23483.0
2024-07-10 14:40:00,678.0,678.19,677.11,677.89,15797.0,678.0,678.19,677.11,677.89,15797.0
2024-07-10 14:50:00,678.0,678.38,677.16,677.38,18236.0,678.0,678.38,677.16,677.38,18236.0
2024-07-10 15:00:00,677.38,677.38,675.9,675.97,17691.0,677.38,677.38,675.9,675.97,17691.0
2024-07-10 15:10:00,675.88,676.41,675.67,676.0,16522.0,675.88,676.41,675.67,676.0,16522.0
2024-07-10 15:20:00,676.0,677.13,675.38,676.7,32412.0,676.0,677.13,675.38,676.7,32412.0
2024-07-10 15:30:00,676.74,678.2,676.59,677.86,21633.0,676.74,678.2,676.59,677.86,21633.0
2024-07-10 15:40:00,677.86,678.0,676.71,677.29,35436.0,677.86,678.0,676.71,677.29,35436.0
2024-07-10 15:50:00,677.19,679.58,677.11,677.5,91856.0,677.19,679.58,677.11,677.5,91856.0
2024-07-11 09:30:00,672.49,672.49,667.0,669.12,171349.0,672.49,672.49,667.0,669.12,171349.0
2024-07-11 09:40:00,669.01,669.38,666.36,668.5,92195.0,669.01,669.38,666.36,668.5,92195.0
2024-07-11 09:50:00,668.75,668.75,666.05,667.56,57783.0,668.75,668.75,666.05,667.56,57783.0
2024-07-11 10:00:00,667.6,668.49,663.0,663.34,75535.0,667.6,668.49,663.0,663.34,75535.0
2024-07-11 10:10:00,663.32,664.57,659.1,659.65,130821.0,663.32,664.57,659.1,659.65,130821.0
2024-07-11 10:20:00,659.86,661.85,659.2,661.28,61959.0,659.86,661.85,659.2,661.28,61959.0
2024-07-11 10:30:00,661.32,662.86,660.53,662.39,52641.0,661.32,662.86,660.53,662.39,52641.0
2024-07-11 10:40:00,662.4,663.02,660.0,661.02,74343.0,662.4,663.02,660.0,661.02,74343.0
2024-07-11 10:50:00,661.24,662.53,659.06,659.75,51630.0,661.24,662.53,659.06,659.75,51630.0
2024-07-11 11:00:00,659.91,660.42,658.11,660.42,70534.0,659.91,660.42,658.11,660.42,70534.0
2024-07-11 11:10:00,660.18,660.55,658.44,659.23,39631.0,660.18,660.55,658.44,659.23,39631.0
2024-07-11 11:20:00,659.13,659.42,655.91,656.5,53070.0,659.13,659.42,655.91,656.5,53070.0
2024-07-11 11:30:00,656.62,656.74,654.12,655.01,83679.0,656.62,656.74,654.12,655.01,83679.0
2024-07-11 11:40:00,655.29,656.76,654.52,655.72,69414.0,655.29,656.76,654.52,655.72,69414.0
2024-07-11 11:50:00,655.65,655.72,653.55,653.55,54354.0,655.65,655.72,653.55,653.55,54354.0
2024-07-11 12:00:00,653.65,655.05,652.6,654.98,39251.0,653.65,655.05,652.6,654.98,39251.0
2024-07-11 12:10:00,654.81,656.28,654.75,655.21,49483.0,654.81,656.28,654.75,655.21,49483.0
2024-07-11 12:20:00,655.21,655.3,653.82,655.04,34311.0,655.21,655.3,653.82,655.04,34311.0
2024-07-11 12:30:00,655.11,655.77,654.44,654.44,43076.0,655.11,655.77,654.44,654.44,43076.0
2024-07-11 12:40:00,654.5,655.68,653.11,653.34,50535.0,654.5,655.68,653.11,653.34,50535.0
2024-07-11 12:50:00,653.11,653.34,651.38,651.85,37438.0,653.11,653.34,651.38,651.85,37438.0
2024-07-11 13:00:00,652.05,652.17,650.77,651.51,27737.0,652.05,652.17,650.77,651.51,27737.0
2024-07-11 13:10:00,651.56,651.64,650.41,651.29,35159.0,651.56,651.64,650.41,651.29,35159.0
2024-07-11 13:20:00,651.31,651.61,650.43,651.57,17380.0,651.31,651.61,650.43,651.57,17380.0
2024-07-11 13:30:00,651.29,651.47,649.36,649.81,51522.0,651.29,651.47,649.36,649.81,51522.0
2024-07-11 13:40:00,649.66,650.71,648.77,649.31,34123.0,649.66,650.71,648.77,649.31,34123.0
2024-07-11 13:50:00,649.25,649.25,647.59,648.54,40619.0,649.25,649.25,647.59,648.54,40619.0
2024-07-11 14:00:00,648.7,649.02,647.81,648.04,17591.0,648.7,649.02,647.81,648.04,17591.0
2024-07-11 14:10:00,647.97,649.18,647.44,648.73,27769.0,647.97,649.18,647.44,648.73,27769.0
2024-07-11 14:20:00,648.92,649.55,648.28,648.54,27627.0,648.92,649.55,648.28,648.54,27627.0
2024-07-11 14:30:00,648.59,651.3,648.35,651.22,29835.0,648.59,651.3,648.35,651.22,29835.0
2024-07-11 14:40:00,651.01,651.01,649.6,649.6,22214.0,651.01,651.01,649.6,649.6,22214.0
2024-07-11 14:50:00,649.78,652.22,649.78,651.97,25793.0,649.78,652.22,649.78,651.97,25793.0
2024-07-11 15:00:00,652.21,652.73,651.65,652.12,33473.0,652.21,652.73,651.65,652.12,33473.0
2024-07-11 15:10:00,651.99,652.0,650.59,651.4,24535.0,651.99,652.0,650.59,651.4,24535.0
2024-07-11 15:20:00,651.36,651.69,650.13,650.52,16698.0,651.36,651.69,650.13,650.52,16698.0
2024-07-11 15:30:00,650.41,651.86,650.14,651.79,34826.0,650.41,651.86,650.14,651.79,34826.0
2024-07-11 15:40:00,651.93,651.95,650.55,651.25,45613.0,651.93,651.95,650.55,651.25,45613.0
2024-07-11 15:50:00,651.25,653.26,650.8,652.76,176884.0,651.25,653.26,650.8,652.76,176884.0
2024-07-12 09:30:00,652.78,653.4,650.03,651.94,112663.0,652.78,653.4,650.03,651.94,112663.0
2024-07-12 09:40:00,652.02,652.95,651.25,652.94,42922.0,652.02,652.95,651.25,652.94,42922.0
2024-07-12 09:50:00,652.9,655.61,652.36,654.83,60482.0,652.9,655.61,652.36,654.83,60482.0
2024-07-12 10:00:00,654.87,655.92,652.81,654.21,45275.0,654.87,655.92,652.81,654.21,45275.0
2024-07-12 10:10:00,653.59,654.65,651.1,651.93,36539.0,653.59,654.65,651.1,651.93,36539.0
2024-07-12 10:20:00,651.57,652.61,650.87,651.32,18060.0,651.57,652.61,650.87,651.32,18060.0
2024-07-12 10:30:00,651.46,653.47,651.04,652.88,48191.0,651.46,653.47,651.04,652.88,48191.0
2024-07-12 10:40:00,653.0,653.39,652.46,653.02,49175.0,653.0,653.39,652.46,653.02,49175.0
2024-07-12 10:50:00,653.01,654.54,652.56,652.65,46709.0,653.01,654.54,652.56,652.65,46709.0
2024-07-12 11:00:00,652.71,655.33,651.99,654.51,24006.0,652.71,655.33,651.99,654.51,24006.0
2024-07-12 11:10:00,654.51,654.91,653.65,653.65,14150.0,654.51,654.91,653.65,653.65,14150.0
2024-07-12 11:20:00,653.51,654.76,653.38,654.52,30672.0,653.51,654.76,653.38,654.52,30672.0
2024-07-12 11:30:00,654.56,654.59,653.01,653.7,17225.0,654.56,654.59,653.01,653.7,17225.0
2024-07-12 11:40:00,653.9,654.76,653.64,653.77,15764.0,653.9,654.76,653.64,653.77,15764.0
2024-07-12 11:50:00,653.97,654.11,651.15,651.16,18434.0,653.97,654.11,651.15,651.16,18434.0
2024-07-12 12:00:00,651.15,652.01,650.26,650.52,20254.0,651.15,652.01,650.26,650.52,20254.0
2024-07-12 12:10:00,650.61,651.53,649.25,651.01,30950.0,650.61,651.53,649.25,651.01,30950.0
2024-07-12 12:20:00,651.0,651.1,650.17,650.64,14446.0,651.0,651.1,650.17,650.64,14446.0
2024-07-12 12:30:00,650.75,651.9,650.65,651.2,15317.0,650.75,651.9,650.65,651.2,15317.0
2024-07-12 12:40:00,651.44,651.78,650.59,650.74,17754.0,651.44,651.78,650.59,650.74,17754.0
2024-07-12 12:50:00,650.75,651.7,650.39,651.67,28980.0,650.75,651.7,650.39,651.67,28980.0
2024-07-12 13:00:00,651.71,651.71,650.03,650.4,22957.0,651.71,651.71,650.03,650.4,22957.0
2024-07-12 13:10:00,650.23,651.36,650.22,650.8,16602.0,650.23,651.36,650.22,650.8,16602.0
2024-07-12 13:20:00,650.74,652.4,650.74,652.1,28884.0,650.74,652.4,650.74,652.1,28884.0
2024-07-12 13:30:00,652.06,653.25,651.7,653.07,25610.0,652.06,653.25,651.7,653.07,25610.0
2024-07-12 13:40:00,653.2,655.09,652.82,655.09,35324.0,653.2,655.09,652.82,655.09,35324.0
2024-07-12 13:50:00,655.08,655.64,653.73,654.13,60033.0,655.08,655.64,653.73,654.13,60033.0
2024-07-12 14:00:00,654.15,654.72,653.62,654.04,16843.0,654.15,654.72,653.62,654.04,16843.0
2024-07-12 14:10:00,654.2,654.44,653.79,654.09,15197.0,654.2,654.44,653.79,654.09,15197.0
2024-07-12 14:20:00,653.93,653.98,652.69,653.13,23024.0,653.93,653.98,652.69,653.13,23024.0
2024-07-12 14:30:00,653.37,653.37,652.7,653.04,18694.0,653.37,653.37,652.7,653.04,18694.0
2024-07-12 14:40:00,653.18,653.26,652.12,653.05,15146.0,653.18,653.26,652.12,653.05,15146.0
2024-07-12 14:50:00,652.92,653.5,652.56,653.26,19497.0,652.92,653.5,652.56,653.26,19497.0
2024-07-12 15:00:00,653.25,653.59,652.03,652.31,29806.0,653.25,653.59,652.03,652.31,29806.0
2024-07-12 15:10:00,652.29,652.29,651.02,651.52,36759.0,652.29,652.29,651.02,651.52,36759.0
2024-07-12 15:20:00,651.36,651.8,651.31,651.65,21932.0,651.36,651.8,651.31,651.65,21932.0
2024-07-12 15:30:00,651.54,651.66,649.11,649.3,49127.0,651.54,651.66,649.11,649.3,49127.0
2024-07-12 15:40:00,649.13,649.24,645.4,646.08,111307.0,649.13,649.24,645.4,646.08,111307.0
2024-07-12 15:50:00,645.94,648.36,643.7,647.62,227079.0,645.94,648.36,643.7,647.62,227079.0
2024-07-15 09:30:00,647.5,653.1,646.63,652.64,145741.0,647.5,653.1,646.63,652.64,145741.0
2024-07-15 09:40:00,652.29,658.75,651.51,658.65,91498.0,652.29,658.75,651.51,658.65,91498.0
2024-07-15 09:50:00,658.6,660.85,657.77,660.34,122468.0,658.6,660.85,657.77,660.34,122468.0
2024-07-15 10:00:00,660.49,663.83,660.23,660.99,98559.0,660.49,663.83,660.23,660.99,98559.0
2024-07-15 10:10:00,660.93,663.72,660.01,662.81,53752.0,660.93,663.72,660.01,662.81,53752.0
2024-07-15 10:20:00,662.6,664.46,662.03,663.48,50047.0,662.6,664.46,662.03,663.48,50047.0
2024-07-15 10:30:00,663.6,663.76,661.33,662.17,35533.0,663.6,663.76,661.33,662.17,35533.0
2024-07-15 10:40:00,662.18,662.51,660.52,661.39,42331.0,662.18,662.51,660.52,661.39,42331.0
2024-07-15 10:50:00,661.39,662.12,660.95,661.77,19344.0,661.39,662.12,660.95,661.77,19344.0
2024-07-15 11:00:00,661.9,665.59,661.9,665.51,40004.0,661.9,665.59,661.9,665.51,40004.0
2024-07-15 11:10:00,665.52,667.54,665.52,666.99,64400.0,665.52,667.54,665.52,666.99,64400.0
2024-07-15 11:20:00,666.94,667.34,664.45,665.0,37161.0,666.94,667.34,664.45,665.0,37161.0
2024-07-15 11:30:00,664.58,665.04,662.38,664.29,31161.0,664.58,665.04,662.38,664.29,31161.0
2024-07-15 11:40:00,664.47,664.67,661.45,662.0,37909.0,664.47,664.67,661.45,662.0,37909.0
2024-07-15 11:50:00,662.36,662.74,661.16,662.63,19540.0,662.36,662.74,661.16,662.63,19540.0
2024-07-15 12:00:00,662.79,663.18,661.19,661.46,21774.0,662.79,663.18,661.19,661.46,21774.0
2024-07-15 12:10:00,661.15,661.3,659.25,659.71,34635.0,661.15,661.3,659.25,659.71,34635.0
2024-07-15 12:20:00,659.5,660.0,658.79,659.01,19642.0,659.5,660.0,658.79,659.01,19642.0
2024-07-15 12:30:00,658.83,658.96,656.1,656.55,40373.0,658.83,658.96,656.1,656.55,40373.0
2024-07-15 12:40:00,656.42,657.15,655.93,656.76,26684.0,656.42,657.15,655.93,656.76,26684.0
2024-07-15 12:50:00,656.78,658.34,656.26,657.93,27135.0,656.78,658.34,656.26,657.93,27135.0
2024-07-15 13:00:00,657.93,658.1,656.29,657.74,19964.0,657.93,658.1,656.29,657.74,19964.0
2024-07-15 13:10:00,657.71,657.86,656.68,657.28,13973.0,657.71,657.86,656.68,657.28,13973.0
2024-07-15 13:20:00,657.51,658.45,657.1,657.27,18698.0,657.51,658.45,657.1,657.27,18698.0
2024-07-15 13:30:00,657.27,657.46,656.41,656.97,16502.0,657.27,657.46,656.41,656.97,16502.0
2024-07-15 13:40:00,657.0,657.0,655.61,656.26,12088.0,657.0,657.0,655.61,656.26,12088.0
2024-07-15 13:50:00,656.13,656.91,655.7,656.03,16289.0,656.13,656.91,655.7,656.03,16289.0
2024-07-15 14:00:00,656.27,656.27,654.7,655.2,14700.0,656.27,656.27,654.7,655.2,14700.0
2024-07-15 14:10:00,655.15,655.45,654.52,654.9,17954.0,655.15,655.45,654.52,654.9,17954.0
2024-07-15 14:20:00,654.9,656.45,654.7,656.45,10454.0,654.9,656.45,654.7,656.45,10454.0
2024-07-15 14:30:00,656.3,657.79,656.19,657.21,15611.0,656.3,657.79,656.19,657.21,15611.0
2024-07-15 14:40:00,657.18,657.19,655.77,656.91,14406.0,657.18,657.19,655.77,656.91,14406.0
2024-07-15 14:50:00,656.88,657.06,656.18,657.05,6763.0,656.88,657.06,656.18,657.05,6763.0
2024-07-15 15:00:00,657.18,657.5,656.53,657.06,15086.0,657.18,657.5,656.53,657.06,15086.0
2024-07-15 15:10:00,657.16,658.26,656.75,658.04,14117.0,657.16,658.26,656.75,658.04,14117.0
2024-07-15 15:20:00,658.04,658.78,657.55,658.48,16603.0,658.04,658.78,657.55,658.48,16603.0
2024-07-15 15:30:00,658.77,659.91,658.06,658.23,33614.0,658.77,659.91,658.06,658.23,33614.0
2024-07-15 15:40:00,658.33,658.83,656.88,657.05,30484.0,658.33,658.83,656.88,657.05,30484.0
2024-07-15 15:50:00,657.0,657.01,653.67,656.53,113438.0,657.0,657.01,653.67,656.53,113438.0
2024-07-16 09:30:00,661.8,663.0,658.63,662.74,94990.0,661.8,663.0,658.63,662.74,94990.0
2024-07-16 09:40:00,663.0,663.68,658.03,658.09,32955.0,663.0,663.68,658.03,658.09,32955.0
2024-07-16 09:50:00,658.07,659.5,656.02,656.53,43325.0,658.07,659.5,656.02,656.53,43325.0
2024-07-16 10:00:00,656.77,657.19,651.25,652.63,74922.0,656.77,657.19,651.25,652.63,74922.0
2024-07-16 10:10:00,652.81,653.94,652.03,653.35,46270.0,652.81,653.94,652.03,653.35,46270.0
2024-07-16 10:20:00,653.36,654.12,651.51,652.32,28745.0,653.36,654.12,651.51,652.32,28745.0
2024-07-16 10:30:00,652.31,655.86,651.9,655.44,58964.0,652.31,655.86,651.9,655.44,58964.0
2024-07-16 10:40:00,655.1,657.67,654.5,657.67,29735.0,655.1,657.67,654.5,657.67,29735.0
2024-07-16 10:50:00,657.8,658.0,656.04,656.32,40811.0,657.8,658.0,656.04,656.32,40811.0
2024-07-16 11:00:00,656.58,657.78,655.93,657.77,31680.0,656.58,657.78,655.93,657.77,31680.0
2024-07-16 11:10:00,657.26,657.77,654.5,654.89,56827.0,657.26,657.77,654.5,654.89,56827.0
2024-07-16 11:20:00,654.88,654.88,652.19,652.75,44905.0,654.88,654.88,652.19,652.75,44905.0
2024-07-16 11:30:00,652.75,653.53,652.16,653.35,56203.0,652.75,653.53,652.16,653.35,56203.0
2024-07-16 11:40:00,653.59,654.82,652.99,653.95,27613.0,653.59,654.82,652.99,653.95,27613.0
2024-07-16 11:50:00,653.95,655.0,653.39,653.79,10778.0,653.95,655.0,653.39,653.79,10778.0
2024-07-16 12:00:00,654.13,654.13,652.46,652.75,12672.0,654.13,654.13,652.46,652.75,12672.0
2024-07-16 12:10:00,652.69,653.57,651.34,652.53,29218.0,652.69,653.57,651.34,652.53,29218.0
2024-07-16 12:20:00,652.37,652.5,650.19,650.39,27513.0,652.37,652.5,650.19,650.39,27513.0
2024-07-16 12:30:00,650.0,651.01,649.13,650.47,52023.0,650.0,651.01,649.13,650.47,52023.0
2024-07-16 12:40:00,650.43,652.81,650.21,652.31,32675.0,650.43,652.81,650.21,652.31,32675.0
2024-07-16 12:50:00,652.52,653.76,652.47,653.75,36016.0,652.52,653.76,652.47,653.75,36016.0
2024-07-16 13:00:00,653.73,654.0,652.97,653.89,19031.0,653.73,654.0,652.97,653.89,19031.0
2024-07-16 13:10:00,653.86,653.86,652.56,653.3,18280.0,653.86,653.86,652.56,653.3,18280.0
2024-07-16 13:20:00,653.41,654.44,653.27,653.36,26731.0,653.41,654.44,653.27,653.36,26731.0
2024-07-16 13:30:00,653.39,653.98,653.12,653.7,14698.0,653.39,653.98,653.12,653.7,14698.0
2024-07-16 13:40:00,653.39,653.53,652.08,653.0,23248.0,653.39,653.53,652.08,653.0,23248.0
2024-07-16 13:50:00,652.97,653.33,652.41,652.97,10832.0,652.97,653.33,652.41,652.97,10832.0
2024-07-16 14:00:00,652.95,653.42,652.3,653.14,17569.0,652.95,653.42,652.3,653.14,17569.0
2024-07-16 14:10:00,653.12,653.23,652.7,652.89,14308.0,653.12,653.23,652.7,652.89,14308.0
2024-07-16 14:20:00,652.83,654.2,652.54,653.75,18855.0,652.83,654.2,652.54,653.75,18855.0
2024-07-16 14:30:00,653.55,655.81,653.34,655.28,33755.0,653.55,655.81,653.34,655.28,33755.0
2024-07-16 14:40:00,655.29,655.75,654.69,654.79,33035.0,655.29,655.75,654.69,654.79,33035.0
2024-07-16 14:50:00,654.67,655.64,654.55,655.57,15316.0,654.67,655.64,654.55,655.57,15316.0
2024-07-16 15:00:00,655.59,656.43,655.01,655.19,27271.0,655.59,656.43,655.01,655.19,27271.0
2024-07-16 15:10:00,655.38,656.5,655.11,655.5,20552.0,655.38,656.5,655.11,655.5,20552.0
2024-07-16 15:20:00,655.53,656.27,654.99,655.8,31645.0,655.53,656.27,654.99,655.8,31645.0
2024-07-16 15:30:00,655.88,656.11,654.92,656.11,26972.0,655.88,656.11,654.92,656.11,26972.0
2024-07-16 15:40:00,656.11,656.57,655.42,655.66,28153.0,656.11,656.57,655.42,655.66,28153.0
2024-07-16 15:50:00,655.73,657.23,655.62,656.16,103532.0,655.73,657.23,655.62,656.16,103532.0
2024-07-17 09:30:00,650.0,650.06,644.0,645.25,168818.0,650.0,650.06,644.0,645.25,168818.0
2024-07-17 09:40:00,645.45,647.8,644.18,646.63,70400.0,645.45,647.8,644.18,646.63,70400.0
2024-07-17 09:50:00,646.98,650.45,643.25,647.55,80968.0,646.98,650.45,643.25,647.55,80968.0
2024-07-17 10:00:00,647.1,647.43,640.75,642.0,93779.0,647.1,647.43,640.75,642.0,93779.0
2024-07-17 10:10:00,641.71,643.02,640.93,642.23,58971.0,641.71,643.02,640.93,642.23,58971.0
2024-07-17 10:20:00,642.51,642.99,639.47,642.31,101628.0,642.51,642.99,639.47,642.31,101628.0
2024-07-17 10:30:00,642.08,643.74,641.12,641.75,40616.0,642.08,643.74,641.12,641.75,40616.0
2024-07-17 10:40:00,641.57,644.75,641.57,643.0,50862.0,641.57,644.75,641.57,643.0,50862.0
2024-07-17 10:50:00,642.75,642.98,641.65,641.85,24229.0,642.75,642.98,641.65,641.85,24229.0
2024-07-17 11:00:00,642.5,642.51,640.0,642.06,44658.0,642.5,642.51,640.0,642.06,44658.0
2024-07-17 11:10:00,642.24,643.83,641.41,643.76,47256.0,642.24,643.83,641.41,643.76,47256.0
2024-07-17 11:20:00,643.99,644.82,642.93,644.32,39651.0,643.99,644.82,642.93,644.32,39651.0
2024-07-17 11:30:00,644.58,645.36,643.39,644.71,22304.0,644.58,645.36,643.39,644.71,22304.0
2024-07-17 11:40:00,644.7,645.12,643.0,643.47,52423.0,644.7,645.12,643.0,643.47,52423.0
2024-07-17 11:50:00,643.74,643.75,642.46,642.93,36445.0,643.74,643.75,642.46,642.93,36445.0
2024-07-17 12:00:00,642.74,643.88,642.5,642.97,17524.0,642.74,643.88,642.5,642.97,17524.0
2024-07-17 12:10:00,642.88,643.56,642.0,642.87,28388.0,642.88,643.56,642.0,642.87,28388.0
2024-07-17 12:20:00,642.96,643.49,642.28,643.07,29969.0,642.96,643.49,642.28,643.07,29969.0
2024-07-17 12:30:00,643.22,645.07,642.47,644.9,49315.0,643.22,645.07,642.47,644.9,49315.0
2024-07-17 12:40:00,644.89,645.41,643.88,644.01,25086.0,644.89,645.41,643.88,644.01,25086.0
2024-07-17 12:50:00,644.29,646.47,644.13,646.31,33188.0,644.29,646.47,644.13,646.31,33188.0
2024-07-17 13:00:00,646.29,646.4,644.22,644.22,18564.0,646.29,646.4,644.22,644.22,18564.0
2024-07-17 13:10:00,644.21,645.0,643.82,645.0,18127.0,644.21,645.0,643.82,645.0,18127.0
2024-07-17 13:20:00,644.52,645.42,643.96,645.0,13086.0,644.52,645.42,643.96,645.0,13086.0
2024-07-17 13:30:00,645.02,646.43,644.98,646.21,28294.0,645.02,646.43,644.98,646.21,28294.0
2024-07-17 13:40:00,646.29,646.69,645.68,646.55,20513.0,646.29,646.69,645.68,646.55,20513.0
2024-07-17 13:50:00,646.3,647.33,646.23,646.51,23189.0,646.3,647.33,646.23,646.51,23189.0
2024-07-17 14:00:00,646.75,647.0,645.5,646.92,25040.0,646.75,647.0,645.5,646.92,25040.0
2024-07-17 14:10:00,647.11,647.72,646.56,647.48,19529.0,647.11,647.72,646.56,647.48,19529.0
2024-07-17 14:20:00,647.52,648.71,647.04,647.54,25098.0,647.52,648.71,647.04,647.54,25098.0
2024-07-17 14:30:00,647.4,648.53,647.1,648.53,32904.0,647.4,648.53,647.1,648.53,32904.0
2024-07-17 14:40:00,648.17,648.64,647.39,647.82,37402.0,648.17,648.64,647.39,647.82,37402.0
2024-07-17 14:50:00,647.76,648.76,646.65,647.99,57842.0,647.76,648.76,646.65,647.99,57842.0
2024-07-17 15:00:00,647.91,648.59,647.35,647.7,29081.0,647.91,648.59,647.35,647.7,29081.0
2024-07-17 15:10:00,647.93,648.99,647.67,648.68,23389.0,647.93,648.99,647.67,648.68,23389.0
2024-07-17 15:20:00,648.43,649.66,648.38,649.56,30199.0,648.43,649.66,648.38,649.56,30199.0
2024-07-17 15:30:00,649.66,650.25,649.01,649.38,33097.0,649.66,650.25,649.01,649.38,33097.0
2024-07-17 15:40:00,649.38,649.69,647.19,647.47,58658.0,649.38,649.69,647.19,647.47,58658.0
2024-07-17 15:50:00,647.5,648.61,646.91,647.81,170328.0,647.5,648.61,646.91,647.81,170328.0
2024-07-18 09:30:00,656.6,657.04,647.12,652.67,192312.0,656.6,657.04,647.12,652.67,192312.0
2024-07-18 09:40:00,652.68,653.79,650.07,652.36,116761.0,652.68,653.79,650.07,652.36,116761.0
2024-07-18 09:50:00,652.2,652.91,649.15,650.8,64247.0,652.2,652.91,649.15,650.8,64247.0
2024-07-18 10:00:00,650.56,653.3,649.9,651.4,63943.0,650.56,653.3,649.9,651.4,63943.0
2024-07-18 10:10:00,651.71,651.93,649.37,650.02,47372.0,651.71,651.93,649.37,650.02,47372.0
2024-07-18 10:20:00,649.62,650.75,647.75,649.89,50594.0,649.62,650.75,647.75,649.89,50594.0
2024-07-18 10:30:00,649.71,649.87,644.6,645.84,53386.0,649.71,649.87,644.6,645.84,53386.0
2024-07-18 10:40:00,645.54,647.16,644.21,646.56,61407.0,645.54,647.16,644.21,646.56,61407.0
2024-07-18 10:50:00,646.86,650.39,646.2,649.47,68219.0,646.86,650.39,646.2,649.47,68219.0
2024-07-18 11:00:00,649.47,649.9,644.09,644.52,79395.0,649.47,649.9,644.09,644.52,79395.0
2024-07-18 11:10:00,644.66,644.66,641.35,643.0,70205.0,644.66,644.66,641.35,643.0,70205.0
2024-07-18 11:20:00,642.42,643.46,641.37,641.95,50238.0,642.42,643.46,641.37,641.95,50238.0
2024-07-18 11:30:00,641.93,643.37,640.52,642.38,77783.0,641.93,643.37,640.52,642.38,77783.0
2024-07-18 11:40:00,642.2,642.58,639.47,639.91,29826.0,642.2,642.58,639.47,639.91,29826.0
2024-07-18 11:50:00,639.97,641.26,639.16,640.36,50795.0,639.97,641.26,639.16,640.36,50795.0
2024-07-18 12:00:00,640.35,640.88,639.43,640.84,33641.0,640.35,640.88,639.43,640.84,33641.0
2024-07-18 12:10:00,640.58,642.32,640.49,641.73,37956.0,640.58,642.32,640.49,641.73,37956.0
2024-07-18 12:20:00,641.52,643.55,641.07,643.35,42216.0,641.52,643.55,641.07,643.35,42216.0
2024-07-18 12:30:00,642.83,645.22,642.22,645.21,37083.0,642.83,645.22,642.22,645.21,37083.0
2024-07-18 12:40:00,645.29,645.78,644.28,644.58,56232.0,645.29,645.78,644.28,644.58,56232.0
2024-07-18 12:50:00,644.52,644.97,643.45,644.97,42971.0,644.52,644.97,643.45,644.97,42971.0
2024-07-18 13:00:00,644.52,644.73,642.53,642.64,25838.0,644.52,644.73,642.53,642.64,25838.0
2024-07-18 13:10:00,642.98,644.59,642.49,644.01,40228.0,642.98,644.59,642.49,644.01,40228.0
2024-07-18 13:20:00,643.88,644.31,642.44,643.36,48786.0,643.88,644.31,642.44,643.36,48786.0
2024-07-18 13:30:00,643.26,644.79,643.26,644.79,29140.0,643.26,644.79,643.26,644.79,29140.0
2024-07-18 13:40:00,644.64,645.87,644.31,645.32,44335.0,644.64,645.87,644.31,645.32,44335.0
2024-07-18 13:50:00,645.39,645.55,643.59,644.5,33891.0,645.39,645.55,643.59,644.5,33891.0
2024-07-18 14:00:00,644.25,645.0,643.06,644.66,35353.0,644.25,645.0,643.06,644.66,35353.0
2024-07-18 14:10:00,644.75,645.27,643.32,644.89,34350.0,644.75,645.27,643.32,644.89,34350.0
2024-07-18 14:20:00,645.08,645.75,642.63,643.74,30173.0,645.08,645.75,642.63,643.74,30173.0
2024-07-18 14:30:00,643.48,644.36,642.64,643.63,37094.0,643.48,644.36,642.64,643.63,37094.0
2024-07-18 14:40:00,643.52,644.89,642.9,643.0,59879.0,643.52,644.89,642.9,643.0,59879.0
2024-07-18 14:50:00,642.86,644.35,642.13,644.13,81681.0,642.86,644.35,642.13,644.13,81681.0
2024-07-18 15:00:00,643.88,645.25,643.53,644.1,44452.0,643.88,645.25,643.53,644.1,44452.0
2024-07-18 15:10:00,644.06,644.99,643.4,643.82,65066.0,644.06,644.99,643.4,643.82,65066.0
2024-07-18 15:20:00,643.8,643.81,642.41,642.62,138360.0,643.8,643.81,642.41,642.62,138360.0
2024-07-18 15:30:00,642.49,644.05,641.53,644.05,121253.0,642.49,644.05,641.53,644.05,121253.0
2024-07-18 15:40:00,644.07,645.41,643.5,645.41,177913.0,644.07,645.41,643.5,645.41,177913.0
2024-07-18 15:50:00,645.22,645.38,642.01,642.82,336179.0,645.22,645.38,642.01,642.82,336179.0
2024-07-19 09:30:00,660.64,678.97,652.0,654.44,1165646.0,660.64,678.97,652.0,654.44,1165646.0
2024-07-19 09:40:00,654.92,656.99,635.28,643.45,570513.0,654.92,656.99,635.28,643.45,570513.0
2024-07-19 09:50:00,643.6,649.2,641.55,641.98,344333.0,643.6,649.2,641.55,641.98,344333.0
2024-07-19 10:00:00,641.64,642.37,636.21,641.0,189448.0,641.64,642.37,636.21,641.0,189448.0
2024-07-19 10:10:00,639.81,647.37,637.5,644.18,166682.0,639.81,647.37,637.5,644.18,166682.0
2024-07-19 10:20:00,643.44,644.49,637.2,639.54,85372.0,643.44,644.49,637.2,639.54,85372.0
2024-07-19 10:30:00,639.07,647.0,638.15,645.74,134226.0,639.07,647.0,638.15,645.74,134226.0
2024-07-19 10:40:00,645.82,651.0,645.09,649.57,181270.0,645.82,651.0,645.09,649.57,181270.0
2024-07-19 10:50:00,649.49,653.42,648.41,650.66,161282.0,649.49,653.42,648.41,650.66,161282.0
2024-07-19 11:00:00,651.18,655.0,648.34,649.03,109712.0,651.18,655.0,648.34,649.03,109712.0
2024-07-19 11:10:00,648.89,651.95,643.14,644.82,127675.0,648.89,651.95,643.14,644.82,127675.0
2024-07-19 11:20:00,644.75,644.94,637.48,638.12,131269.0,644.75,644.94,637.48,638.12,131269.0
2024-07-19 11:30:00,638.13,638.6,635.29,636.74,130933.0,638.13,638.6,635.29,636.74,130933.0
2024-07-19 11:40:00,636.69,638.56,634.11,637.07,109899.0,636.69,638.56,634.11,637.07,109899.0
2024-07-19 11:50:00,636.44,640.05,636.44,639.66,92946.0,636.44,640.05,636.44,639.66,92946.0
2024-07-19 12:00:00,639.28,642.52,638.84,641.86,98282.0,639.28,642.52,638.84,641.86,98282.0
2024-07-19 12:10:00,641.47,643.5,639.47,640.19,72148.0,641.47,643.5,639.47,640.19,72148.0
2024-07-19 12:20:00,640.15,641.8,639.62,640.86,45657.0,640.15,641.8,639.62,640.86,45657.0
2024-07-19 12:30:00,640.83,641.75,637.44,637.97,46230.0,640.83,641.75,637.44,637.97,46230.0
2024-07-19 12:40:00,637.89,638.98,636.5,638.08,35556.0,637.89,638.98,636.5,638.08,35556.0
2024-07-19 12:50:00,638.08,638.83,636.55,637.51,49138.0,638.08,638.83,636.55,637.51,49138.0
2024-07-19 13:00:00,637.5,637.72,634.88,636.19,63152.0,637.5,637.72,634.88,636.19,63152.0
2024-07-19 13:10:00,636.19,636.79,633.61,635.77,88313.0,636.19,636.79,633.61,635.77,88313.0
2024-07-19 13:20:00,635.5,635.76,632.29,632.88,76840.0,635.5,635.76,632.29,632.88,76840.0
2024-07-19 13:30:00,632.96,634.35,631.3,632.94,65080.0,632.96,634.35,631.3,632.94,65080.0
2024-07-19 13:40:00,632.71,633.28,630.57,632.0,51490.0,632.71,633.28,630.57,632.0,51490.0
2024-07-19 13:50:00,631.9,632.98,629.12,632.45,95683.0,631.9,632.98,629.12,632.45,95683.0
2024-07-19 14:00:00,632.25,635.0,631.19,634.5,76633.0,632.25,635.0,631.19,634.5,76633.0
2024-07-19 14:10:00,634.34,637.22,634.0,635.47,118553.0,634.34,637.22,634.0,635.47,118553.0
2024-07-19 14:20:00,635.5,637.27,634.59,636.09,70964.0,635.5,637.27,634.59,636.09,70964.0
2024-07-19 14:30:00,636.14,637.55,634.74,636.21,53625.0,636.14,637.55,634.74,636.21,53625.0
2024-07-19 14:40:00,636.24,637.97,635.22,637.16,46455.0,636.24,637.97,635.22,637.16,46455.0
2024-07-19 14:50:00,637.28,637.52,635.51,635.76,37304.0,637.28,637.52,635.51,635.76,37304.0
2024-07-19 15:00:00,635.5,636.35,634.03,634.3,65686.0,635.5,636.35,634.03,634.3,65686.0
2024-07-19 15:10:00,634.15,637.95,633.35,637.41,75236.0,634.15,637.95,633.35,637.41,75236.0
2024-07-19 15:20:00,637.23,637.35,634.51,635.02,72504.0,637.23,637.35,634.51,635.02,72504.0
2024-07-19 15:30:00,634.69,634.78,630.33,631.32,111313.0,634.69,634.78,630.33,631.32,111313.0
2024-07-19 15:40:00,631.42,632.15,629.85,630.38,142096.0,631.42,632.15,629.85,630.38,142096.0
2024-07-19 15:50:00,630.27,634.69,629.51,633.34,335427.0,630.27,634.69,629.51,633.34,335427.0
2024-07-22 09:30:00,639.5,641.6,635.0,637.33,203257.0,639.5,641.6,635.0,637.33,203257.0
2024-07-22 09:40:00,637.83,639.73,632.6,636.58,122844.0,637.83,639.73,632.6,636.58,122844.0
2024-07-22 09:50:00,636.58,643.47,635.18,641.85,130356.0,636.58,643.47,635.18,641.85,130356.0
2024-07-22 10:00:00,642.4,649.73,642.05,647.5,190767.0,642.4,649.73,642.05,647.5,190767.0
2024-07-22 10:10:00,646.76,647.73,643.04,644.33,123154.0,646.76,647.73,643.04,644.33,123154.0
2024-07-22 10:20:00,644.27,644.67,640.7,643.51,87554.0,644.27,644.67,640.7,643.51,87554.0
2024-07-22 10:30:00,643.99,650.69,642.69,650.32,114731.0,643.99,650.69,642.69,650.32,114731.0
2024-07-22 10:40:00,650.41,653.33,649.5,651.91,115909.0,650.41,653.33,649.5,651.91,115909.0
2024-07-22 10:50:00,652.0,653.44,650.41,651.24,82685.0,652.0,653.44,650.41,651.24,82685.0
2024-07-22 11:00:00,650.9,652.41,649.03,650.25,58251.0,650.9,652.41,649.03,650.25,58251.0
2024-07-22 11:10:00,650.07,651.26,646.84,647.34,58027.0,650.07,651.26,646.84,647.34,58027.0
2024-07-22 11:20:00,647.51,648.39,643.88,644.44,65855.0,647.51,648.39,643.88,644.44,65855.0
2024-07-22 11:30:00,644.59,645.65,642.97,644.6,40880.0,644.59,645.65,642.97,644.6,40880.0
2024-07-22 11:40:00,644.31,644.85,642.32,643.17,40520.0,644.31,644.85,642.32,643.17,40520.0
2024-07-22 11:50:00,644.13,645.77,642.92,644.99,46398.0,644.13,645.77,642.92,644.99,46398.0
2024-07-22 12:00:00,644.8,647.76,644.8,646.96,48121.0,644.8,647.76,644.8,646.96,48121.0
2024-07-22 12:10:00,647.19,650.18,647.03,650.18,48826.0,647.19,650.18,647.03,650.18,48826.0
2024-07-22 12:20:00,650.06,650.12,648.11,648.74,25442.0,650.06,650.12,648.11,648.74,25442.0
2024-07-22 12:30:00,648.73,649.5,647.67,648.68,22336.0,648.73,649.5,647.67,648.68,22336.0
2024-07-22 12:40:00,648.89,650.43,648.03,650.15,24051.0,648.89,650.43,648.03,650.15,24051.0
2024-07-22 12:50:00,649.9,652.17,649.36,652.17,44573.0,649.9,652.17,649.36,652.17,44573.0
2024-07-22 13:00:00,652.22,655.23,651.88,655.18,73389.0,652.22,655.23,651.88,655.18,73389.0
2024-07-22 13:10:00,655.1,656.29,652.6,653.45,82649.0,655.1,656.29,652.6,653.45,82649.0
2024-07-22 13:20:00,653.82,654.0,652.59,653.11,28654.0,653.82,654.0,652.59,653.11,28654.0
2024-07-22 13:30:00,653.3,654.0,652.89,653.8,33963.0,653.3,654.0,652.89,653.8,33963.0
2024-07-22 13:40:00,653.6,655.14,653.49,654.93,34442.0,653.6,655.14,653.49,654.93,34442.0
2024-07-22 13:50:00,654.89,655.75,653.62,653.9,39724.0,654.89,655.75,653.62,653.9,39724.0
2024-07-22 14:00:00,654.04,654.96,653.88,654.5,28690.0,654.04,654.96,653.88,654.5,28690.0
2024-07-22 14:10:00,654.48,654.48,652.45,652.45,52414.0,654.48,654.48,652.45,652.45,52414.0
2024-07-22 14:20:00,652.38,654.46,651.76,653.91,30337.0,652.38,654.46,651.76,653.91,30337.0
2024-07-22 14:30:00,653.96,654.79,653.55,653.77,32904.0,653.96,654.79,653.55,653.77,32904.0
2024-07-22 14:40:00,653.65,654.71,653.4,654.21,21803.0,653.65,654.71,653.4,654.21,21803.0
2024-07-22 14:50:00,653.99,654.53,652.79,653.79,35477.0,653.99,654.53,652.79,653.79,35477.0
2024-07-22 15:00:00,653.25,653.25,651.33,651.35,32346.0,653.25,653.25,651.33,651.35,32346.0
2024-07-22 15:10:00,651.56,652.72,650.74,650.92,29562.0,651.56,652.72,650.74,650.92,29562.0
2024-07-22 15:20:00,650.74,651.29,649.65,650.21,33630.0,650.74,651.29,649.65,650.21,33630.0
2024-07-22 15:30:00,650.25,651.06,649.85,650.94,44391.0,650.25,651.06,649.85,650.94,44391.0
2024-07-22 15:40:00,651.05,651.61,650.38,650.58,33654.0,651.05,651.61,650.38,650.58,33654.0
2024-07-22 15:50:00,650.48,650.49,646.71,647.85,158319.0,650.48,650.49,646.71,647.85,158319.0
2024-07-23 09:30:00,648.04,649.91,642.14,644.61,112070.0,648.04,649.91,642.14,644.61,112070.0
2024-07-23 09:40:00,644.67,646.25,642.59,645.84,52946.0,644.67,646.25,642.59,645.84,52946.0
2024-07-23 09:50:00,645.31,645.32,642.12,644.3,52357.0,645.31,645.32,642.12,644.3,52357.0
2024-07-23 10:00:00,644.62,645.46,642.48,644.0,34557.0,644.62,645.46,642.48,644.0,34557.0
2024-07-23 10:10:00,644.3,645.26,642.75,645.13,35252.0,644.3,645.26,642.75,645.13,35252.0
2024-07-23 10:20:00,645.18,646.45,644.57,645.11,32811.0,645.18,646.45,644.57,645.11,32811.0
2024-07-23 10:30:00,645.24,645.55,642.55,643.95,28353.0,645.24,645.55,642.55,643.95,28353.0
2024-07-23 10:40:00,644.16,644.16,642.34,642.48,26538.0,644.16,644.16,642.34,642.48,26538.0
2024-07-23 10:50:00,642.93,644.07,642.3,643.47,28425.0,642.93,644.07,642.3,643.47,28425.0
2024-07-23 11:00:00,643.7,647.43,643.35,647.43,53626.0,643.7,647.43,643.35,647.43,53626.0
2024-07-23 11:10:00,647.17,649.41,646.93,648.51,22896.0,647.17,649.41,646.93,648.51,22896.0
2024-07-23 11:20:00,648.44,648.74,647.17,647.64,17806.0,648.44,648.74,647.17,647.64,17806.0
2024-07-23 11:30:00,647.67,648.31,646.79,647.86,21683.0,647.67,648.31,646.79,647.86,21683.0
2024-07-23 11:40:00,647.87,648.06,645.14,646.5,39153.0,647.87,648.06,645.14,646.5,39153.0
2024-07-23 11:50:00,646.52,646.64,645.32,645.78,10302.0,646.52,646.64,645.32,645.78,10302.0
2024-07-23 12:00:00,645.67,645.86,644.53,645.03,16672.0,645.67,645.86,644.53,645.03,16672.0
2024-07-23 12:10:00,645.14,645.89,643.53,644.86,20346.0,645.14,645.89,643.53,644.86,20346.0
2024-07-23 12:20:00,644.79,644.8,641.0,641.85,27903.0,644.79,644.8,641.0,641.85,27903.0
2024-07-23 12:30:00,641.76,642.42,641.02,642.0,23830.0,641.76,642.42,641.02,642.0,23830.0
2024-07-23 12:40:00,642.46,642.99,641.85,642.71,12317.0,642.46,642.99,641.85,642.71,12317.0
2024-07-23 12:50:00,642.48,643.37,641.31,642.63,16140.0,642.48,643.37,641.31,642.63,16140.0
2024-07-23 13:00:00,642.45,643.96,642.28,642.62,21184.0,642.45,643.96,642.28,642.62,21184.0
2024-07-23 13:10:00,642.79,643.29,642.02,642.97,11565.0,642.79,643.29,642.02,642.97,11565.0
2024-07-23 13:20:00,643.2,644.51,643.12,643.89,19016.0,643.2,644.51,643.12,643.89,19016.0
2024-07-23 13:30:00,643.54,644.35,643.3,643.55,32284.0,643.54,644.35,643.3,643.55,32284.0
2024-07-23 13:40:00,643.59,644.71,643.58,644.23,7685.0,643.59,644.71,643.58,644.23,7685.0
2024-07-23 13:50:00,644.43,645.19,644.01,645.16,14928.0,644.43,645.19,644.01,645.16,14928.0
2024-07-23 14:00:00,645.0,645.5,644.4,645.06,23135.0,645.0,645.5,644.4,645.06,23135.0
2024-07-23 14:10:00,645.01,646.15,645.0,645.2,23028.0,645.01,646.15,645.0,645.2,23028.0
2024-07-23 14:20:00,645.51,645.6,643.11,643.14,18077.0,645.51,645.6,643.11,643.14,18077.0
2024-07-23 14:30:00,643.36,643.98,642.65,643.89,15562.0,643.36,643.98,642.65,643.89,15562.0
2024-07-23 14:40:00,643.63,643.63,642.0,642.79,18360.0,643.63,643.63,642.0,642.79,18360.0
2024-07-23 14:50:00,642.2,642.96,642.0,642.63,8087.0,642.2,642.96,642.0,642.63,8087.0
2024-07-23 15:00:00,642.66,643.05,642.17,642.86,16027.0,642.66,643.05,642.17,642.86,16027.0
2024-07-23 15:10:00,642.82,643.78,642.52,643.1,16943.0,642.82,643.78,642.52,643.1,16943.0
2024-07-23 15:20:00,643.08,643.45,642.52,643.18,16095.0,643.08,643.45,642.52,643.18,16095.0
2024-07-23 15:30:00,643.18,643.69,642.57,643.25,20547.0,643.18,643.69,642.57,643.25,20547.0
2024-07-23 15:40:00,643.28,643.64,642.04,643.16,41397.0,643.28,643.64,642.04,643.16,41397.0
2024-07-23 15:50:00,643.16,643.76,641.9,642.48,100022.0,643.16,643.76,641.9,642.48,100022.0
2024-07-24 09:30:00,635.74,639.78,635.22,635.46,93038.0,635.74,639.78,635.22,635.46,93038.0
2024-07-24 09:40:00,635.46,638.99,634.55,638.79,97700.0,635.46,638.99,634.55,638.79,97700.0
2024-07-24 09:50:00,638.82,640.25,637.5,639.26,70346.0,638.82,640.25,637.5,639.26,70346.0
2024-07-24 10:00:00,638.88,642.94,638.46,642.25,79340.0,638.88,642.94,638.46,642.25,79340.0
2024-07-24 10:10:00,642.5,646.9,641.48,646.06,134270.0,642.5,646.9,641.48,646.06,134270.0
2024-07-24 10:20:00,646.35,652.42,646.3,649.35,188070.0,646.35,652.42,646.3,649.35,188070.0
2024-07-24 10:30:00,649.82,650.64,646.52,649.93,93011.0,649.82,650.64,646.52,649.93,93011.0
2024-07-24 10:40:00,649.67,650.88,645.26,645.54,99950.0,649.67,650.88,645.26,645.54,99950.0
2024-07-24 10:50:00,645.81,645.81,641.4,644.23,115594.0,645.81,645.81,641.4,644.23,115594.0
2024-07-24 11:00:00,644.35,647.59,643.5,647.07,61550.0,644.35,647.59,643.5,647.07,61550.0
2024-07-24 11:10:00,646.93,647.99,646.35,647.72,78097.0,646.93,647.99,646.35,647.72,78097.0
2024-07-24 11:20:00,647.95,647.96,645.51,645.59,93304.0,647.95,647.96,645.51,645.59,93304.0
2024-07-24 11:30:00,645.58,645.75,643.82,644.62,42807.0,645.58,645.75,643.82,644.62,42807.0
2024-07-24 11:40:00,644.46,644.68,643.36,644.14,66055.0,644.46,644.68,643.36,644.14,66055.0
2024-07-24 11:50:00,644.14,645.55,642.68,643.53,55320.0,644.14,645.55,642.68,643.53,55320.0
2024-07-24 12:00:00,643.37,643.67,640.28,640.75,47306.0,643.37,643.67,640.28,640.75,47306.0
2024-07-24 12:10:00,640.8,641.17,638.06,639.49,60612.0,640.8,641.17,638.06,639.49,60612.0
2024-07-24 12:20:00,639.5,639.76,638.09,638.78,31139.0,639.5,639.76,638.09,638.78,31139.0
2024-07-24 12:30:00,638.27,641.15,638.27,639.1,60123.0,638.27,641.15,638.27,639.1,60123.0
2024-07-24 12:40:00,639.43,640.34,638.61,639.64,20714.0,639.43,640.34,638.61,639.64,20714.0
2024-07-24 12:50:00,639.7,639.96,638.62,639.82,17752.0,639.7,639.96,638.62,639.82,17752.0
2024-07-24 13:00:00,639.33,640.72,638.85,640.36,22545.0,639.33,640.72,638.85,640.36,22545.0
2024-07-24 13:10:00,640.26,641.92,639.79,641.71,24926.0,640.26,641.92,639.79,641.71,24926.0
2024-07-24 13:20:00,641.55,642.25,640.75,641.39,46015.0,641.55,642.25,640.75,641.39,46015.0
2024-07-24 13:30:00,641.14,642.85,641.01,642.59,17107.0,641.14,642.85,641.01,642.59,17107.0
2024-07-24 13:40:00,642.62,643.13,640.41,640.41,26256.0,642.62,643.13,640.41,640.41,26256.0
2024-07-24 13:50:00,640.16,640.16,636.66,636.66,29168.0,640.16,640.16,636.66,636.66,29168.0
2024-07-24 14:00:00,636.89,636.9,635.11,635.7,43232.0,636.89,636.9,635.11,635.7,43232.0
2024-07-24 14:10:00,635.63,637.31,635.62,636.58,28488.0,635.63,637.31,635.62,636.58,28488.0
2024-07-24 14:20:00,636.7,636.7,635.53,635.77,15435.0,636.7,636.7,635.53,635.77,15435.0
2024-07-24 14:30:00,635.73,636.13,635.31,635.52,17944.0,635.73,636.13,635.31,635.52,17944.0
2024-07-24 14:40:00,635.62,635.78,633.69,634.12,33540.0,635.62,635.78,633.69,634.12,33540.0
2024-07-24 14:50:00,634.21,635.23,633.72,635.23,29524.0,634.21,635.23,633.72,635.23,29524.0
2024-07-24 15:00:00,635.01,635.34,633.3,633.74,33926.0,635.01,635.34,633.3,633.74,33926.0
2024-07-24 15:10:00,633.88,634.32,632.67,633.31,51775.0,633.88,634.32,632.67,633.31,51775.0
2024-07-24 15:20:00,633.31,634.06,633.04,633.61,30175.0,633.31,634.06,633.04,633.61,30175.0
2024-07-24 15:30:00,633.5,637.0,633.35,636.54,59711.0,633.5,637.0,633.35,636.54,59711.0
2024-07-24 15:40:00,636.74,638.79,636.67,638.3,80737.0,636.74,638.79,636.67,638.3,80737.0
2024-07-24 15:50:00,638.49,639.27,634.87,635.89,239522.0,638.49,639.27,634.87,635.89,239522.0
2024-07-25 09:30:00,641.28,641.28,632.7,633.08,107819.0,641.28,641.28,632.7,633.08,107819.0
2024-07-25 09:40:00,633.0,635.3,632.37,634.8,88938.0,633.0,635.3,632.37,634.8,88938.0
2024-07-25 09:50:00,634.45,635.66,626.29,627.51,92809.0,634.45,635.66,626.29,627.51,92809.0
2024-07-25 10:00:00,627.46,628.32,624.56,624.78,108836.0,627.46,628.32,624.56,624.78,108836.0
2024-07-25 10:10:00,624.87,625.52,621.7,623.7,116429.0,624.87,625.52,621.7,623.7,116429.0
2024-07-25 10:20:00,623.67,631.68,623.56,631.33,75690.0,623.67,631.68,623.56,631.33,75690.0
2024-07-25 10:30:00,631.19,634.7,630.93,633.5,96937.0,631.19,634.7,630.93,633.5,96937.0
2024-07-25 10:40:00,633.73,635.93,633.35,635.6,57822.0,633.73,635.93,633.35,635.6,57822.0
2024-07-25 10:50:00,635.62,638.22,634.77,637.14,68769.0,635.62,638.22,634.77,637.14,68769.0
2024-07-25 11:00:00,636.94,637.83,635.01,637.45,61440.0,636.94,637.83,635.01,637.45,61440.0
2024-07-25 11:10:00,637.46,641.0,637.46,640.19,81283.0,637.46,641.0,637.46,640.19,81283.0
2024-07-25 11:20:00,640.2,640.7,638.48,640.17,55103.0,640.2,640.7,638.48,640.17,55103.0
2024-07-25 11:30:00,640.2,641.65,639.7,640.62,45130.0,640.2,641.65,639.7,640.62,45130.0
2024-07-25 11:40:00,640.88,640.98,638.73,639.6,34005.0,640.88,640.98,638.73,639.6,34005.0
2024-07-25 11:50:00,639.57,641.11,639.32,640.3,47285.0,639.57,641.11,639.32,640.3,47285.0
2024-07-25 12:00:00,640.9,643.12,640.12,641.56,41763.0,640.9,643.12,640.12,641.56,41763.0
2024-07-25 12:10:00,641.73,644.3,641.63,643.66,43610.0,641.73,644.3,641.63,643.66,43610.0
2024-07-25 12:20:00,643.96,646.27,643.81,646.12,55703.0,643.96,646.27,643.81,646.12,55703.0
2024-07-25 12:30:00,646.11,647.5,645.22,647.01,56282.0,646.11,647.5,645.22,647.01,56282.0
2024-07-25 12:40:00,647.04,648.0,646.16,646.91,35469.0,647.04,648.0,646.16,646.91,35469.0
2024-07-25 12:50:00,647.38,648.18,646.73,647.37,39042.0,647.38,648.18,646.73,647.37,39042.0
2024-07-25 13:00:00,647.51,649.98,647.19,649.01,56472.0,647.51,649.98,647.19,649.01,56472.0
2024-07-25 13:10:00,649.07,649.51,645.71,646.0,40916.0,649.07,649.51,645.71,646.0,40916.0
2024-07-25 13:20:00,646.12,646.64,642.64,642.79,38025.0,646.12,646.64,642.64,642.79,38025.0
2024-07-25 13:30:00,642.78,643.08,641.18,642.08,46313.0,642.78,643.08,641.18,642.08,46313.0
2024-07-25 13:40:00,642.24,643.5,641.93,642.27,27774.0,642.24,643.5,641.93,642.27,27774.0
2024-07-25 13:50:00,642.1,642.87,640.52,642.87,29461.0,642.1,642.87,640.52,642.87,29461.0
2024-07-25 14:00:00,642.74,643.55,641.22,641.32,33037.0,642.74,643.55,641.22,641.32,33037.0
2024-07-25 14:10:00,641.21,642.72,641.04,642.72,25651.0,641.21,642.72,641.04,642.72,25651.0
2024-07-25 14:20:00,642.06,642.55,641.0,642.07,19036.0,642.06,642.55,641.0,642.07,19036.0
2024-07-25 14:30:00,641.78,642.53,640.79,640.96,16263.0,641.78,642.53,640.79,640.96,16263.0
2024-07-25 14:40:00,641.0,641.25,638.71,638.99,30789.0,641.0,641.25,638.71,638.99,30789.0
2024-07-25 14:50:00,639.22,639.58,637.58,638.21,33230.0,639.22,639.58,637.58,638.21,33230.0
2024-07-25 15:00:00,638.26,639.34,637.53,638.67,36552.0,638.26,639.34,637.53,638.67,36552.0
2024-07-25 15:10:00,638.47,638.79,637.19,638.2,25729.0,638.47,638.79,637.19,638.2,25729.0
2024-07-25 15:20:00,638.32,640.57,638.32,639.55,35269.0,638.32,640.57,638.32,639.55,35269.0
2024-07-25 15:30:00,639.73,640.25,637.07,637.3,36423.0,639.73,640.25,637.07,637.3,36423.0
2024-07-25 15:40:00,637.1,638.1,635.34,636.68,51047.0,637.1,638.1,635.34,636.68,51047.0
2024-07-25 15:50:00,636.21,636.45,633.25,633.96,231526.0,636.21,636.45,633.25,633.96,231526.0
2024-07-26 09:30:00,645.0,646.99,641.56,642.52,169204.0,645.0,646.99,641.56,642.52,169204.0
2024-07-26 09:40:00,642.52,642.52,635.02,636.48,79917.0,642.52,642.52,635.02,636.48,79917.0
2024-07-26 09:50:00,636.68,638.13,633.9,637.74,82345.0,636.68,638.13,633.9,637.74,82345.0
2024-07-26 10:00:00,636.5,639.65,636.3,638.49,87760.0,636.5,639.65,636.3,638.49,87760.0
2024-07-26 10:10:00,638.87,642.22,637.4,638.55,68132.0,638.87,642.22,637.4,638.55,68132.0
2024-07-26 10:20:00,638.55,641.29,638.05,639.16,45805.0,638.55,641.29,638.05,639.16,45805.0
2024-07-26 10:30:00,639.19,639.94,636.13,637.08,63138.0,639.19,639.94,636.13,637.08,63138.0
2024-07-26 10:40:00,636.96,637.08,635.0,635.0,57575.0,636.96,637.08,635.0,635.0,57575.0
2024-07-26 10:50:00,635.27,636.06,634.42,635.75,35081.0,635.27,636.06,634.42,635.75,35081.0
2024-07-26 11:00:00,635.52,636.46,635.18,635.6,28665.0,635.52,636.46,635.18,635.6,28665.0
2024-07-26 11:10:00,635.54,635.87,633.84,633.9,29232.0,635.54,635.87,633.84,633.9,29232.0
2024-07-26 11:20:00,634.0,635.03,633.33,633.78,38242.0,634.0,635.03,633.33,633.78,38242.0
2024-07-26 11:30:00,633.93,635.55,633.63,634.85,24319.0,633.93,635.55,633.63,634.85,24319.0
2024-07-26 11:40:00,634.83,636.76,633.92,636.47,28410.0,634.83,636.76,633.92,636.47,28410.0
2024-07-26 11:50:00,636.36,636.71,635.34,635.95,17436.0,636.36,636.71,635.34,635.95,17436.0
2024-07-26 12:00:00,636.24,637.52,635.35,636.47,26092.0,636.24,637.52,635.35,636.47,26092.0
2024-07-26 12:10:00,636.54,637.11,635.72,636.27,18948.0,636.54,637.11,635.72,636.27,18948.0
2024-07-26 12:20:00,636.06,637.31,635.92,637.0,15812.0,636.06,637.31,635.92,637.0,15812.0
2024-07-26 12:30:00,637.04,638.0,636.34,637.19,18317.0,637.04,638.0,636.34,637.19,18317.0
2024-07-26 12:40:00,637.19,638.21,636.76,636.81,16580.0,637.19,638.21,636.76,636.81,16580.0
2024-07-26 12:50:00,636.89,638.26,636.89,637.43,19291.0,636.89,638.26,636.89,637.43,19291.0
2024-07-26 13:00:00,637.59,638.45,636.75,637.38,17425.0,637.59,638.45,636.75,637.38,17425.0
2024-07-26 13:10:00,637.45,638.15,637.18,637.7,13873.0,637.45,638.15,637.18,637.7,13873.0
2024-07-26 13:20:00,637.79,638.55,637.17,638.24,24295.0,637.79,638.55,637.17,638.24,24295.0
2024-07-26 13:30:00,638.24,638.43,632.29,632.32,43020.0,638.24,638.43,632.29,632.32,43020.0
2024-07-26 13:40:00,632.44,633.47,631.29,632.03,42836.0,632.44,633.47,631.29,632.03,42836.0
2024-07-26 13:50:00,632.27,633.37,631.46,632.61,27398.0,632.27,633.37,631.46,632.61,27398.0
2024-07-26 14:00:00,632.65,634.43,632.51,634.43,33082.0,632.65,634.43,632.51,634.43,33082.0
2024-07-26 14:10:00,634.55,634.55,633.0,633.0,15849.0,634.55,634.55,633.0,633.0,15849.0
2024-07-26 14:20:00,633.28,633.41,632.51,632.64,12667.0,633.28,633.41,632.51,632.64,12667.0
2024-07-26 14:30:00,632.32,632.96,632.11,632.6,21501.0,632.32,632.96,632.11,632.6,21501.0
2024-07-26 14:40:00,632.79,632.79,630.55,631.59,24252.0,632.79,632.79,630.55,631.59,24252.0
2024-07-26 14:50:00,631.48,631.65,630.24,630.38,28337.0,631.48,631.65,630.24,630.38,28337.0
2024-07-26 15:00:00,630.91,632.11,630.19,631.96,22411.0,630.91,632.11,630.19,631.96,22411.0
2024-07-26 15:10:00,631.8,631.9,630.19,630.79,22404.0,631.8,631.9,630.19,630.79,22404.0
2024-07-26 15:20:00,630.67,632.52,630.67,632.41,37038.0,630.67,632.52,630.67,632.41,37038.0
2024-07-26 15:30:00,632.5,632.51,630.91,631.32,27237.0,632.5,632.51,630.91,631.32,27237.0
2024-07-26 15:40:00,631.79,632.44,631.44,632.06,42765.0,631.79,632.44,631.44,632.06,42765.0
2024-07-26 15:50:00,631.93,632.3,629.77,631.53,140537.0,631.93,632.3,629.77,631.53,140537.0
2024-07-29 09:30:00,634.61,634.61,625.29,629.57,126035.0,634.61,634.61,625.29,629.57,126035.0
2024-07-29 09:40:00,629.06,633.39,627.83,631.6,51159.0,629.06,633.39,627.83,631.6,51159.0
2024-07-29 09:50:00,632.89,633.24,629.67,632.87,50951.0,632.89,633.24,629.67,632.87,50951.0
2024-07-29 10:00:00,633.48,634.35,630.43,630.89,39821.0,633.48,634.35,630.43,630.89,39821.0
2024-07-29 10:10:00,630.6,632.51,629.37,632.5,23301.0,630.6,632.51,629.37,632.5,23301.0
2024-07-29 10:20:00,632.24,633.91,629.15,629.94,20534.0,632.24,633.91,629.15,629.94,20534.0
2024-07-29 10:30:00,629.9,629.9,626.56,628.0,41083.0,629.9,629.9,626.56,628.0,41083.0
2024-07-29 10:40:00,628.33,629.79,627.84,629.06,16936.0,628.33,629.79,627.84,629.06,16936.0
2024-07-29 10:50:00,628.3,629.03,626.26,626.27,25766.0,628.3,629.03,626.26,626.27,25766.0
2024-07-29 11:00:00,626.54,626.59,624.45,625.87,40554.0,626.54,626.59,624.45,625.87,40554.0
2024-07-29 11:10:00,626.0,626.18,624.91,625.85,18988.0,626.0,626.18,624.91,625.85,18988.0
2024-07-29 11:20:00,626.07,627.02,625.18,627.02,17669.0,626.07,627.02,625.18,627.02,17669.0
2024-07-29 11:30:00,627.16,627.16,623.93,625.04,21904.0,627.16,627.16,623.93,625.04,21904.0
2024-07-29 11:40:00,625.0,627.32,624.5,626.76,12338.0,625.0,627.32,624.5,626.76,12338.0
2024-07-29 11:50:00,626.75,629.22,626.75,628.84,18915.0,626.75,629.22,626.75,628.84,18915.0
2024-07-29 12:00:00,628.8,629.26,628.32,628.82,11345.0,628.8,629.26,628.32,628.82,11345.0
2024-07-29 12:10:00,628.8,629.75,627.91,629.71,24227.0,628.8,629.75,627.91,629.71,24227.0
2024-07-29 12:20:00,629.92,629.92,628.35,628.48,15711.0,629.92,629.92,628.35,628.48,15711.0
2024-07-29 12:30:00,628.79,629.6,628.01,629.44,13769.0,628.79,629.6,628.01,629.44,13769.0
2024-07-29 12:40:00,629.57,630.5,628.69,629.55,15923.0,629.57,630.5,628.69,629.55,15923.0
2024-07-29 12:50:00,629.55,630.89,629.3,629.66,11594.0,629.55,630.89,629.3,629.66,11594.0
2024-07-29 13:00:00,629.66,630.14,629.0,629.26,15624.0,629.66,630.14,629.0,629.26,15624.0
2024-07-29 13:10:00,629.5,630.35,628.77,629.12,10929.0,629.5,630.35,628.77,629.12,10929.0
2024-07-29 13:20:00,629.14,629.15,627.55,627.73,10741.0,629.14,629.15,627.55,627.73,10741.0
2024-07-29 13:30:00,627.72,628.91,627.3,628.75,12862.0,627.72,628.91,627.3,628.75,12862.0
2024-07-29 13:40:00,628.45,629.4,628.21,628.69,6402.0,628.45,629.4,628.21,628.69,6402.0
2024-07-29 13:50:00,628.58,628.58,627.19,627.5,11278.0,628.58,628.58,627.19,627.5,11278.0
2024-07-29 14:00:00,627.1,627.75,626.8,627.0,12634.0,627.1,627.75,626.8,627.0,12634.0
2024-07-29 14:10:00,627.0,627.11,626.26,626.36,17304.0,627.0,627.11,626.26,626.36,17304.0
2024-07-29 14:20:00,626.56,626.98,625.83,626.53,18328.0,626.56,626.98,625.83,626.53,18328.0
2024-07-29 14:30:00,626.33,626.47,625.39,625.58,14871.0,626.33,626.47,625.39,625.58,14871.0
2024-07-29 14:40:00,625.75,626.15,624.44,625.2,18914.0,625.75,626.15,624.44,625.2,18914.0
2024-07-29 14:50:00,625.29,626.25,624.8,626.25,23576.0,625.29,626.25,624.8,626.25,23576.0
2024-07-29 15:00:00,626.25,626.75,625.29,626.12,13256.0,626.25,626.75,625.29,626.12,13256.0
2024-07-29 15:10:00,626.12,627.09,626.12,627.09,13537.0,626.12,627.09,626.12,627.09,13537.0
2024-07-29 15:20:00,627.17,628.55,627.08,628.17,22948.0,627.17,628.55,627.08,628.17,22948.0
2024-07-29 15:30:00,628.23,628.27,627.17,627.27,17811.0,628.23,628.27,627.17,627.27,17811.0
2024-07-29 15:40:00,627.52,627.7,626.75,627.05,27225.0,627.52,627.7,626.75,627.05,27225.0
2024-07-29 15:50:00,627.04,628.0,626.17,626.62,93053.0,627.04,628.0,626.17,626.62,93053.0
2024-07-30 09:30:00,630.17,631.53,628.18,630.32,62116.0,630.17,631.53,628.18,630.32,62116.0
2024-07-30 09:40:00,630.21,633.0,629.14,632.25,43201.0,630.21,633.0,629.14,632.25,43201.0
2024-07-30 09:50:00,632.51,634.05,630.85,634.0,50831.0,632.51,634.05,630.85,634.0,50831.0
2024-07-30 10:00:00,634.0,634.69,632.37,633.79,38483.0,634.0,634.69,632.37,633.79,38483.0
2024-07-30 10:10:00,633.04,633.04,630.6,631.09,23768.0,633.04,633.04,630.6,631.09,23768.0
2024-07-30 10:20:00,631.44,632.52,629.42,630.23,24063.0,631.44,632.52,629.42,630.23,24063.0
2024-07-30 10:30:00,629.96,630.5,628.5,629.55,20183.0,629.96,630.5,628.5,629.55,20183.0
2024-07-30 10:40:00,629.19,629.94,628.33,628.5,20684.0,629.19,629.94,628.33,628.5,20684.0
2024-07-30 10:50:00,629.07,629.91,628.2,628.35,15915.0,629.07,629.91,628.2,628.35,15915.0
2024-07-30 11:00:00,628.35,628.69,623.47,623.59,26696.0,628.35,628.69,623.47,623.59,26696.0
2024-07-30 11:10:00,623.49,627.49,623.37,627.41,21435.0,623.49,627.49,623.37,627.41,21435.0
2024-07-30 11:20:00,627.59,628.01,626.16,626.41,13882.0,627.59,628.01,626.16,626.41,13882.0
2024-07-30 11:30:00,626.11,626.59,624.07,624.23,19596.0,626.11,626.59,624.07,624.23,19596.0
2024-07-30 11:40:00,624.74,624.77,623.05,623.33,31641.0,624.74,624.77,623.05,623.33,31641.0
2024-07-30 11:50:00,623.29,624.57,623.18,624.24,19668.0,623.29,624.57,623.18,624.24,19668.0
2024-07-30 12:00:00,624.35,625.99,623.78,625.99,22472.0,624.35,625.99,623.78,625.99,22472.0
2024-07-30 12:10:00,625.71,625.71,624.01,624.83,9963.0,625.71,625.71,624.01,624.83,9963.0
2024-07-30 12:20:00,624.43,624.43,622.62,623.88,22868.0,624.43,624.43,622.62,623.88,22868.0
2024-07-30 12:30:00,623.71,623.71,621.64,623.03,23843.0,623.71,623.71,621.64,623.03,23843.0
2024-07-30 12:40:00,623.03,623.22,621.36,622.18,26175.0,623.03,623.22,621.36,622.18,26175.0
2024-07-30 12:50:00,622.01,622.68,618.87,618.88,39606.0,622.01,622.68,618.87,618.88,39606.0
2024-07-30 13:00:00,618.82,619.35,617.0,618.28,41117.0,618.82,619.35,617.0,618.28,41117.0
2024-07-30 13:10:00,618.58,619.9,618.25,619.57,26851.0,618.58,619.9,618.25,619.57,26851.0
2024-07-30 13:20:00,619.82,621.24,619.21,620.7,23737.0,619.82,621.24,619.21,620.7,23737.0
2024-07-30 13:30:00,620.98,621.04,619.68,620.88,14950.0,620.98,621.04,619.68,620.88,14950.0
2024-07-30 13:40:00,621.07,621.84,620.28,621.84,16520.0,621.07,621.84,620.28,621.84,16520.0
2024-07-30 13:50:00,621.77,622.22,621.27,621.48,19333.0,621.77,622.22,621.27,621.48,19333.0
2024-07-30 14:00:00,621.89,622.86,621.5,622.56,17554.0,621.89,622.86,621.5,622.56,17554.0
2024-07-30 14:10:00,622.72,624.0,622.41,623.82,11596.0,622.72,624.0,622.41,623.82,11596.0
2024-07-30 14:20:00,623.9,624.61,622.41,623.51,15535.0,623.9,624.61,622.41,623.51,15535.0
2024-07-30 14:30:00,623.53,623.97,622.57,623.1,12949.0,623.53,623.97,622.57,623.1,12949.0
2024-07-30 14:40:00,623.23,623.71,621.84,621.86,14695.0,623.23,623.71,621.84,621.86,14695.0
2024-07-30 14:50:00,621.98,622.39,621.32,621.68,18743.0,621.98,622.39,621.32,621.68,18743.0
2024-07-30 15:00:00,621.74,622.1,620.8,620.91,28390.0,621.74,622.1,620.8,620.91,28390.0
2024-07-30 15:10:00,620.87,621.83,620.36,621.42,34734.0,620.87,621.83,620.36,621.42,34734.0
2024-07-30 15:20:00,621.68,621.97,620.76,621.26,35397.0,621.68,621.97,620.76,621.26,35397.0
2024-07-30 15:30:00,621.05,621.11,619.47,619.47,28508.0,621.05,621.11,619.47,619.47,28508.0
2024-07-30 15:40:00,619.59,622.65,619.03,622.29,47104.0,619.59,622.65,619.03,622.29,47104.0
2024-07-30 15:50:00,622.77,624.91,621.94,622.36,210116.0,622.77,624.91,621.94,622.36,210116.0
2024-07-31 09:30:00,626.57,627.72,622.82,624.42,94138.0,626.57,627.72,622.82,624.42,94138.0
2024-07-31 09:40:00,624.75,628.59,623.32,627.53,67306.0,624.75,628.59,623.32,627.53,67306.0
2024-07-31 09:50:00,627.45,629.21,626.62,627.57,55471.0,627.45,629.21,626.62,627.57,55471.0
2024-07-31 10:00:00,627.47,630.92,627.25,629.69,46149.0,627.47,630.92,627.25,629.69,46149.0
2024-07-31 10:10:00,630.19,632.37,629.6,631.92,42528.0,630.19,632.37,629.6,631.92,42528.0
2024-07-31 10:20:00,632.21,632.22,629.4,630.35,30280.0,632.21,632.22,629.4,630.35,30280.0
2024-07-31 10:30:00,630.77,633.6,630.38,632.7,52616.0,630.77,633.6,630.38,632.7,52616.0
2024-07-31 10:40:00,632.56,633.14,628.68,629.08,33471.0,632.56,633.14,628.68,629.08,33471.0
2024-07-31 10:50:00,628.96,629.3,627.36,628.63,25304.0,628.96,629.3,627.36,628.63,25304.0
2024-07-31 11:00:00,628.95,630.45,628.37,630.16,16969.0,628.95,630.45,628.37,630.16,16969.0
2024-07-31 11:10:00,630.29,630.95,629.8,629.92,23853.0,630.29,630.95,629.8,629.92,23853.0
2024-07-31 11:20:00,629.85,631.44,629.49,630.52,22561.0,629.85,631.44,629.49,630.52,22561.0
2024-07-31 11:30:00,630.55,631.86,630.37,631.06,25585.0,630.55,631.86,630.37,631.06,25585.0
2024-07-31 11:40:00,630.85,631.76,630.81,631.61,19310.0,630.85,631.76,630.81,631.61,19310.0
2024-07-31 11:50:00,631.64,631.64,630.15,630.84,14373.0,631.64,631.64,630.15,630.84,14373.0
2024-07-31 12:00:00,630.68,631.45,629.64,629.76,13991.0,630.68,631.45,629.64,629.76,13991.0
2024-07-31 12:10:00,629.58,630.11,629.12,629.36,11206.0,629.58,630.11,629.12,629.36,11206.0
2024-07-31 12:20:00,629.35,629.35,627.86,628.17,24860.0,629.35,629.35,627.86,628.17,24860.0
2024-07-31 12:30:00,628.16,628.36,627.0,627.18,13937.0,628.16,628.36,627.0,627.18,13937.0
2024-07-31 12:40:00,627.03,627.5,626.49,626.55,43818.0,627.03,627.5,626.49,626.55,43818.0
2024-07-31 12:50:00,626.49,627.03,625.55,625.71,36506.0,626.49,627.03,625.55,625.71,36506.0
2024-07-31 13:00:00,625.72,626.99,625.5,626.36,27520.0,625.72,626.99,625.5,626.36,27520.0
2024-07-31 13:10:00,626.41,626.41,625.0,625.84,23967.0,626.41,626.41,625.0,625.84,23967.0
2024-07-31 13:20:00,625.59,626.24,624.43,624.81,27825.0,625.59,626.24,624.43,624.81,27825.0
2024-07-31 13:30:00,624.67,624.67,623.29,623.78,41334.0,624.67,624.67,623.29,623.78,41334.0
2024-07-31 13:40:00,623.71,624.29,622.58,623.47,29895.0,623.71,624.29,622.58,623.47,29895.0
2024-07-31 13:50:00,623.93,624.56,623.33,623.72,23109.0,623.93,624.56,623.33,623.72,23109.0
2024-07-31 14:00:00,623.73,624.46,622.85,623.72,30141.0,623.73,624.46,622.85,623.72,30141.0
2024-07-31 14:10:00,623.45,625.06,623.1,624.92,30683.0,623.45,625.06,623.1,624.92,30683.0
2024-07-31 14:20:00,624.92,626.5,624.5,625.73,16686.0,624.92,626.5,624.5,625.73,16686.0
2024-07-31 14:30:00,625.73,627.36,625.18,626.42,19528.0,625.73,627.36,625.18,626.42,19528.0
2024-07-31 14:40:00,626.39,628.09,626.04,627.94,15854.0,626.39,628.09,626.04,627.94,15854.0
2024-07-31 14:50:00,627.79,628.31,626.77,627.71,24443.0,627.79,628.31,626.77,627.71,24443.0
2024-07-31 15:00:00,627.54,628.71,626.53,628.04,29001.0,627.54,628.71,626.53,628.04,29001.0
2024-07-31 15:10:00,628.36,629.85,627.28,627.67,32029.0,628.36,629.85,627.28,627.67,32029.0
2024-07-31 15:20:00,627.67,629.34,626.74,627.87,36997.0,627.67,629.34,626.74,627.87,36997.0
2024-07-31 15:30:00,627.9,629.9,627.54,629.29,48531.0,627.9,629.9,627.54,629.29,48531.0
2024-07-31 15:40:00,629.18,630.44,628.22,629.0,66644.0,629.18,630.44,628.22,629.0,66644.0
2024-07-31 15:50:00,628.59,629.96,627.32,628.0,184169.0,628.59,629.96,627.32,628.0,184169.0
2024-08-01 09:30:00,629.25,637.26,629.25,635.6,131243.0,629.25,637.26,629.25,635.6,131243.0
2024-08-01 09:40:00,635.61,640.66,634.23,640.66,91641.0,635.61,640.66,634.23,640.66,91641.0
2024-08-01 09:50:00,640.36,644.16,638.87,643.56,83649.0,640.36,644.16,638.87,643.56,83649.0
2024-08-01 10:00:00,643.45,645.51,641.11,642.92,100742.0,643.45,645.51,641.11,642.92,100742.0
2024-08-01 10:10:00,643.22,646.71,642.94,644.57,79376.0,643.22,646.71,642.94,644.57,79376.0
2024-08-01 10:20:00,644.85,644.85,641.0,641.11,56541.0,644.85,644.85,641.0,641.11,56541.0
2024-08-01 10:30:00,641.2,642.48,639.77,642.02,57481.0,641.2,642.48,639.77,642.02,57481.0
2024-08-01 10:40:00,642.25,642.25,637.12,637.34,27228.0,642.25,642.25,637.12,637.34,27228.0
2024-08-01 10:50:00,637.57,639.31,637.45,637.79,40065.0,637.57,639.31,637.45,637.79,40065.0
2024-08-01 11:00:00,637.82,638.41,632.63,633.24,43719.0,637.82,638.41,632.63,633.24,43719.0
2024-08-01 11:10:00,633.0,635.62,632.8,634.25,27889.0,633.0,635.62,632.8,634.25,27889.0
2024-08-01 11:20:00,634.39,635.42,633.29,634.32,20463.0,634.39,635.42,633.29,634.32,20463.0
2024-08-01 11:30:00,634.05,634.41,632.1,632.8,34457.0,634.05,634.41,632.1,632.8,34457.0
2024-08-01 11:40:00,632.8,632.81,630.63,630.73,31525.0,632.8,632.81,630.63,630.73,31525.0
2024-08-01 11:50:00,630.68,632.83,630.58,631.2,30966.0,630.68,632.83,630.58,631.2,30966.0
2024-08-01 12:00:00,631.14,634.0,631.11,633.4,46509.0,631.14,634.0,631.11,633.4,46509.0
2024-08-01 12:10:00,633.01,634.16,631.54,632.04,21963.0,633.01,634.16,631.54,632.04,21963.0
2024-08-01 12:20:00,631.84,631.95,628.53,629.96,41070.0,631.84,631.95,628.53,629.96,41070.0
2024-08-01 12:30:00,629.85,630.65,627.33,627.33,31322.0,629.85,630.65,627.33,627.33,31322.0
2024-08-01 12:40:00,627.42,627.93,626.42,627.3,21624.0,627.42,627.93,626.42,627.3,21624.0
2024-08-01 12:50:00,627.0,627.99,626.48,626.7,21773.0,627.0,627.99,626.48,626.7,21773.0
2024-08-01 13:00:00,626.52,627.02,625.63,625.8,18508.0,626.52,627.02,625.63,625.8,18508.0
2024-08-01 13:10:00,625.82,626.0,624.51,624.68,27201.0,625.82,626.0,624.51,624.68,27201.0
2024-08-01 13:20:00,624.42,625.48,623.67,624.42,16057.0,624.42,625.48,623.67,624.42,16057.0
2024-08-01 13:30:00,624.7,624.86,621.78,621.78,18078.0,624.7,624.86,621.78,621.78,18078.0
2024-08-01 13:40:00,622.1,622.5,620.95,621.32,27156.0,622.1,622.5,620.95,621.32,27156.0
2024-08-01 13:50:00,620.82,622.57,619.87,622.5,41573.0,620.82,622.57,619.87,622.5,41573.0
2024-08-01 14:00:00,622.23,622.64,619.85,620.22,30452.0,622.23,622.64,619.85,620.22,30452.0
2024-08-01 14:10:00,619.96,621.35,619.0,619.61,40166.0,619.96,621.35,619.0,619.61,40166.0
2024-08-01 14:20:00,619.59,621.12,617.61,618.4,57059.0,619.59,621.12,617.61,618.4,57059.0
2024-08-01 14:30:00,618.34,619.76,617.62,619.76,23857.0,618.34,619.76,617.62,619.76,23857.0
2024-08-01 14:40:00,619.26,620.49,618.6,618.88,20622.0,619.26,620.49,618.6,618.88,20622.0
2024-08-01 14:50:00,618.55,620.69,618.55,619.83,28842.0,618.55,620.69,618.55,619.83,28842.0
2024-08-01 15:00:00,620.06,621.19,619.71,620.74,20426.0,620.06,621.19,619.71,620.74,20426.0
2024-08-01 15:10:00,620.72,622.09,620.12,621.88,16218.0,620.72,622.09,620.12,621.88,16218.0
2024-08-01 15:20:00,621.43,622.0,620.98,622.0,23380.0,621.43,622.0,620.98,622.0,23380.0
2024-08-01 15:30:00,622.21,623.0,621.74,622.81,25075.0,622.21,623.0,621.74,622.81,25075.0
2024-08-01 15:40:00,622.73,623.71,621.63,623.28,33890.0,622.73,623.71,621.63,623.28,33890.0
2024-08-01 15:50:00,623.46,625.09,622.55,624.46,143626.0,623.46,625.09,622.55,624.46,143626.0
2024-08-02 09:30:00,620.98,624.49,615.3,624.13,145063.0,620.98,624.49,615.3,624.13,145063.0
2024-08-02 09:40:00,624.18,625.27,618.1,618.8,54182.0,624.18,625.27,618.1,618.8,54182.0
2024-08-02 09:50:00,619.0,619.53,614.08,615.05,45137.0,619.0,619.53,614.08,615.05,45137.0
2024-08-02 10:00:00,615.26,617.41,613.27,614.19,61573.0,615.26,617.41,613.27,614.19,61573.0
2024-08-02 10:10:00,614.05,614.05,609.5,610.8,56181.0,614.05,614.05,609.5,610.8,56181.0
2024-08-02 10:20:00,611.16,612.67,611.16,611.92,35349.0,611.16,612.67,611.16,611.92,35349.0
2024-08-02 10:30:00,611.58,613.6,611.58,611.7,23784.0,611.58,613.6,611.58,611.7,23784.0
2024-08-02 10:40:00,612.18,615.88,611.0,615.14,40863.0,612.18,615.88,611.0,615.14,40863.0
2024-08-02 10:50:00,615.12,615.14,610.62,611.03,37808.0,615.12,615.14,610.62,611.03,37808.0
2024-08-02 11:00:00,611.02,611.02,608.35,609.0,43218.0,611.02,611.02,608.35,609.0,43218.0
2024-08-02 11:10:00,608.88,611.33,608.85,610.12,23170.0,608.88,611.33,608.85,610.12,23170.0
2024-08-02 11:20:00,610.0,613.63,609.0,612.85,51218.0,610.0,613.63,609.0,612.85,51218.0
2024-08-02 11:30:00,612.67,616.87,611.9,616.73,31946.0,612.67,616.87,611.9,616.73,31946.0
2024-08-02 11:40:00,616.31,617.62,614.68,616.2,33150.0,616.31,617.62,614.68,616.2,33150.0
2024-08-02 11:50:00,616.26,618.23,615.67,617.4,25831.0,616.26,618.23,615.67,617.4,25831.0
2024-08-02 12:00:00,617.95,618.74,616.66,616.91,14906.0,617.95,618.74,616.66,616.91,14906.0
2024-08-02 12:10:00,616.76,616.77,615.01,615.93,10938.0,616.76,616.77,615.01,615.93,10938.0
2024-08-02 12:20:00,616.47,617.48,616.01,616.5,12396.0,616.47,617.48,616.01,616.5,12396.0
2024-08-02 12:30:00,616.48,616.96,614.91,615.94,20301.0,616.48,616.96,614.91,615.94,20301.0
2024-08-02 12:40:00,616.34,617.53,615.52,616.1,17594.0,616.34,617.53,615.52,616.1,17594.0
2024-08-02 12:50:00,615.61,615.98,614.0,614.87,11387.0,615.61,615.98,614.0,614.87,11387.0
2024-08-02 13:00:00,615.05,616.31,614.25,616.06,17433.0,615.05,616.31,614.25,616.06,17433.0
2024-08-02 13:10:00,615.58,616.72,614.87,616.09,15688.0,615.58,616.72,614.87,616.09,15688.0
2024-08-02 13:20:00,616.31,616.38,614.63,614.74,11595.0,616.31,616.38,614.63,614.74,11595.0
2024-08-02 13:30:00,614.92,615.55,614.33,615.12,11455.0,614.92,615.55,614.33,615.12,11455.0
2024-08-02 13:40:00,615.11,615.36,613.93,613.95,18362.0,615.11,615.36,613.93,613.95,18362.0
2024-08-02 13:50:00,614.06,615.5,613.82,614.85,13714.0,614.06,615.5,613.82,614.85,13714.0
2024-08-02 14:00:00,614.63,615.88,614.29,615.64,13948.0,614.63,615.88,614.29,615.64,13948.0
2024-08-02 14:10:00,615.76,616.52,614.52,614.65,19715.0,615.76,616.52,614.52,614.65,19715.0
2024-08-02 14:20:00,614.75,616.32,614.45,616.05,19693.0,614.75,616.32,614.45,616.05,19693.0
2024-08-02 14:30:00,616.01,617.52,615.23,615.71,34952.0,616.01,617.52,615.23,615.71,34952.0
2024-08-02 14:40:00,615.47,615.89,614.17,614.29,39475.0,615.47,615.89,614.17,614.29,39475.0
2024-08-02 14:50:00,614.15,614.8,613.54,613.78,21855.0,614.15,614.8,613.54,613.78,21855.0
2024-08-02 15:00:00,614.0,614.29,612.98,612.98,42287.0,614.0,614.29,612.98,612.98,42287.0
2024-08-02 15:10:00,612.82,613.94,612.33,613.94,32260.0,612.82,613.94,612.33,613.94,32260.0
2024-08-02 15:20:00,613.87,614.14,612.4,613.67,37246.0,613.87,614.14,612.4,613.67,37246.0
2024-08-02 15:30:00,614.04,614.42,611.2,611.2,50261.0,614.04,614.42,611.2,611.2,50261.0
2024-08-02 15:40:00,611.32,611.98,610.08,610.09,63403.0,611.32,611.98,610.08,610.09,63403.0
2024-08-02 15:50:00,610.0,614.37,608.68,613.25,195276.0,610.0,614.37,608.68,613.25,195276.0
2024-08-05 09:30:00,593.8,595.5,587.04,594.99,270266.0,593.8,595.5,587.04,594.99,270266.0
2024-08-05 09:40:00,594.6,600.27,588.43,599.59,118762.0,594.6,600.27,588.43,599.59,118762.0
2024-08-05 09:50:00,599.28,599.56,595.7,598.64,82583.0,599.28,599.56,595.7,598.64,82583.0
2024-08-05 10:00:00,598.64,604.48,597.6,599.85,104189.0,598.64,604.48,597.6,599.85,104189.0
2024-08-05 10:10:00,600.0,601.1,596.41,600.56,72639.0,600.0,601.1,596.41,600.56,72639.0
2024-08-05 10:20:00,600.27,602.55,596.1,596.57,36362.0,600.27,602.55,596.1,596.57,36362.0
2024-08-05 10:30:00,596.79,602.8,595.03,602.8,44971.0,596.79,602.8,595.03,602.8,44971.0
2024-08-05 10:40:00,602.72,603.47,597.6,598.65,29261.0,602.72,603.47,597.6,598.65,29261.0
2024-08-05 10:50:00,599.0,601.1,595.01,595.01,40415.0,599.0,601.1,595.01,595.01,40415.0
2024-08-05 11:00:00,595.67,600.32,593.52,599.07,38711.0,595.67,600.32,593.52,599.07,38711.0
2024-08-05 11:10:00,599.15,603.47,598.53,601.8,44429.0,599.15,603.47,598.53,601.8,44429.0
2024-08-05 11:20:00,601.19,602.46,598.87,599.1,51999.0,601.19,602.46,598.87,599.1,51999.0
2024-08-05 11:30:00,599.1,600.24,597.65,599.22,28466.0,599.1,600.24,597.65,599.22,28466.0
2024-08-05 11:40:00,598.7,600.0,596.87,598.74,29129.0,598.7,600.0,596.87,598.74,29129.0
2024-08-05 11:50:00,598.54,600.48,597.69,599.84,24539.0,598.54,600.48,597.69,599.84,24539.0
2024-08-05 12:00:00,599.71,601.37,598.76,600.58,25809.0,599.71,601.37,598.76,600.58,25809.0
2024-08-05 12:10:00,600.16,604.0,599.98,603.64,23074.0,600.16,604.0,599.98,603.64,23074.0
2024-08-05 12:20:00,603.72,604.57,603.06,604.08,31533.0,603.72,604.57,603.06,604.08,31533.0
2024-08-05 12:30:00,604.08,604.38,597.92,598.32,27577.0,604.08,604.38,597.92,598.32,27577.0
2024-08-05 12:40:00,598.5,599.31,597.0,597.3,25917.0,598.5,599.31,597.0,597.3,25917.0
2024-08-05 12:50:00,597.42,597.42,594.56,595.46,33955.0,597.42,597.42,594.56,595.46,33955.0
2024-08-05 13:00:00,594.88,597.38,594.66,597.21,21179.0,594.88,597.38,594.66,597.21,21179.0
2024-08-05 13:10:00,597.09,599.93,597.08,599.34,16721.0,597.09,599.93,597.08,599.34,16721.0
2024-08-05 13:20:00,599.53,600.8,598.35,598.52,16320.0,599.53,600.8,598.35,598.52,16320.0
2024-08-05 13:30:00,598.59,599.53,597.7,597.99,14050.0,598.59,599.53,597.7,597.99,14050.0
2024-08-05 13:40:00,598.0,600.04,597.91,598.38,17213.0,598.0,600.04,597.91,598.38,17213.0
2024-08-05 13:50:00,598.58,599.18,597.39,598.3,18933.0,598.58,599.18,597.39,598.3,18933.0
2024-08-05 14:00:00,598.07,598.07,595.54,596.53,14904.0,598.07,598.07,595.54,596.53,14904.0
2024-08-05 14:10:00,596.01,596.79,594.67,596.23,25229.0,596.01,596.79,594.67,596.23,25229.0
2024-08-05 14:20:00,595.65,596.52,595.29,596.22,14849.0,595.65,596.52,595.29,596.22,14849.0
2024-08-05 14:30:00,596.21,597.0,595.16,595.4,22802.0,596.21,597.0,595.16,595.4,22802.0
2024-08-05 14:40:00,595.32,595.44,594.01,594.25,30257.0,595.32,595.44,594.01,594.25,30257.0
2024-08-05 14:50:00,594.58,596.25,594.0,594.61,30489.0,594.58,596.25,594.0,594.61,30489.0
2024-08-05 15:00:00,594.77,597.37,594.68,595.74,42544.0,594.77,597.37,594.68,595.74,42544.0
2024-08-05 15:10:00,595.96,597.06,594.76,595.93,32403.0,595.96,597.06,594.76,595.93,32403.0
2024-08-05 15:20:00,595.91,597.77,595.91,597.65,23902.0,595.91,597.77,595.91,597.65,23902.0
2024-08-05 15:30:00,597.54,598.32,595.81,597.58,33301.0,597.54,598.32,595.81,597.58,33301.0
2024-08-05 15:40:00,597.48,597.66,595.25,596.37,36114.0,597.48,597.66,595.25,596.37,36114.0
2024-08-05 15:50:00,596.11,599.2,595.17,598.33,188736.0,596.11,599.2,595.17,598.33,188736.0
2024-08-06 09:30:00,600.62,611.05,600.62,606.5,199894.0,600.62,611.05,600.62,606.5,199894.0
2024-08-06 09:40:00,606.8,608.08,601.27,605.19,68303.0,606.8,608.08,601.27,605.19,68303.0
2024-08-06 09:50:00,605.05,606.79,602.51,604.0,104358.0,605.05,606.79,602.51,604.0,104358.0
2024-08-06 10:00:00,604.21,607.76,603.7,607.39,44027.0,604.21,607.76,603.7,607.39,44027.0
2024-08-06 10:10:00,607.39,607.54,605.04,606.15,26911.0,607.39,607.54,605.04,606.15,26911.0
2024-08-06 10:20:00,606.1,606.88,603.98,604.22,68537.0,606.1,606.88,603.98,604.22,68537.0
2024-08-06 10:30:00,604.57,606.35,601.9,606.05,101167.0,604.57,606.35,601.9,606.05,101167.0
2024-08-06 10:40:00,606.05,609.45,604.65,608.94,66006.0,606.05,609.45,604.65,608.94,66006.0
2024-08-06 10:50:00,608.57,609.11,607.35,607.7,45312.0,608.57,609.11,607.35,607.7,45312.0
2024-08-06 11:00:00,607.7,608.25,605.55,606.14,39087.0,607.7,608.25,605.55,606.14,39087.0
2024-08-06 11:10:00,606.11,606.11,603.02,603.73,48124.0,606.11,606.11,603.02,603.73,48124.0
2024-08-06 11:20:00,603.64,605.12,602.61,602.72,47297.0,603.64,605.12,602.61,602.72,47297.0
2024-08-06 11:30:00,602.69,604.52,602.23,603.15,22019.0,602.69,604.52,602.23,603.15,22019.0
2024-08-06 11:40:00,603.85,606.14,603.45,606.13,34369.0,603.85,606.14,603.45,606.13,34369.0
2024-08-06 11:50:00,606.18,608.0,606.18,606.94,60662.0,606.18,608.0,606.18,606.94,60662.0
2024-08-06 12:00:00,607.0,608.28,605.97,607.0,26474.0,607.0,608.28,605.97,607.0,26474.0
2024-08-06 12:10:00,606.78,608.46,606.53,607.93,17910.0,606.78,608.46,606.53,607.93,17910.0
2024-08-06 12:20:00,607.93,608.2,606.1,606.13,25106.0,607.93,608.2,606.1,606.13,25106.0
2024-08-06 12:30:00,606.79,607.18,605.98,606.71,24301.0,606.79,607.18,605.98,606.71,24301.0
2024-08-06 12:40:00,606.54,608.08,606.54,607.69,12874.0,606.54,608.08,606.54,607.69,12874.0
2024-08-06 12:50:00,607.84,609.5,607.72,608.71,43829.0,607.84,609.5,607.72,608.71,43829.0
2024-08-06 13:00:00,608.63,622.45,608.63,620.29,326045.0,608.63,622.45,608.63,620.29,326045.0
2024-08-06 13:10:00,620.96,621.25,615.67,615.91,106097.0,620.96,621.25,615.67,615.91,106097.0
2024-08-06 13:20:00,616.13,616.88,614.01,614.12,29559.0,616.13,616.88,614.01,614.12,29559.0
2024-08-06 13:30:00,614.42,616.0,613.54,615.45,30940.0,614.42,616.0,613.54,615.45,30940.0
2024-08-06 13:40:00,615.43,615.43,612.8,614.63,26563.0,615.43,615.43,612.8,614.63,26563.0
2024-08-06 13:50:00,614.67,616.51,614.58,614.79,40857.0,614.67,616.51,614.58,614.79,40857.0
2024-08-06 14:00:00,614.73,615.91,613.65,615.07,51142.0,614.73,615.91,613.65,615.07,51142.0
2024-08-06 14:10:00,615.13,617.5,615.03,617.5,49030.0,615.13,617.5,615.03,617.5,49030.0
2024-08-06 14:20:00,617.36,618.11,615.76,616.16,38091.0,617.36,618.11,615.76,616.16,38091.0
2024-08-06 14:30:00,616.11,617.25,615.43,616.62,31877.0,616.11,617.25,615.43,616.62,31877.0
2024-08-06 14:40:00,616.66,619.19,616.22,619.01,34139.0,616.66,619.19,616.22,619.01,34139.0
2024-08-06 14:50:00,619.08,619.29,616.35,616.96,32974.0,619.08,619.29,616.35,616.96,32974.0
2024-08-06 15:00:00,616.22,616.64,612.81,613.61,32975.0,616.22,616.64,612.81,613.61,32975.0
2024-08-06 15:10:00,613.54,614.44,612.28,612.7,37936.0,613.54,614.44,612.28,612.7,37936.0
2024-08-06 15:20:00,612.8,616.63,612.5,615.3,71590.0,612.8,616.63,612.5,615.3,71590.0
2024-08-06 15:30:00,615.31,615.35,613.64,614.08,41771.0,615.31,615.35,613.64,614.08,41771.0
2024-08-06 15:40:00,614.1,614.2,610.29,610.29,42082.0,614.1,614.2,610.29,610.29,42082.0
2024-08-06 15:50:00,610.63,612.56,609.32,609.32,155260.0,610.63,612.56,609.32,609.32,155260.0
2024-08-07 09:30:00,616.07,620.68,616.06,620.68,83400.0,616.07,620.68,616.06,620.68,83400.0
2024-08-07 09:40:00,619.79,624.74,619.21,623.49,87689.0,619.79,624.74,619.21,623.49,87689.0
2024-08-07 09:50:00,624.45,625.03,621.55,624.72,77225.0,624.45,625.03,621.55,624.72,77225.0
2024-08-07 10:00:00,624.54,628.34,624.53,627.83,84631.0,624.54,628.34,624.53,627.83,84631.0
2024-08-07 10:10:00,628.16,629.34,624.5,625.68,81581.0,628.16,629.34,624.5,625.68,81581.0
2024-08-07 10:20:00,626.0,627.21,624.28,625.92,32942.0,626.0,627.21,624.28,625.92,32942.0
2024-08-07 10:30:00,625.88,629.45,625.15,627.62,68723.0,625.88,629.45,625.15,627.62,68723.0
2024-08-07 10:40:00,628.0,632.0,627.25,630.48,72708.0,628.0,632.0,627.25,630.48,72708.0
2024-08-07 10:50:00,630.28,630.37,628.5,629.49,37261.0,630.28,630.37,628.5,629.49,37261.0
2024-08-07 11:00:00,628.79,630.69,628.2,630.1,37786.0,628.79,630.69,628.2,630.1,37786.0
2024-08-07 11:10:00,630.18,630.7,627.97,628.77,55214.0,630.18,630.7,627.97,628.77,55214.0
2024-08-07 11:20:00,628.6,629.89,627.89,629.38,38503.0,628.6,629.89,627.89,629.38,38503.0
2024-08-07 11:30:00,629.14,629.99,627.96,628.09,27792.0,629.14,629.99,627.96,628.09,27792.0
2024-08-07 11:40:00,627.97,629.01,625.6,626.38,35543.0,627.97,629.01,625.6,626.38,35543.0
2024-08-07 11:50:00,626.81,628.88,626.52,628.08,25921.0,626.81,628.88,626.52,628.08,25921.0
2024-08-07 12:00:00,627.54,627.98,624.5,626.59,32046.0,627.54,627.98,624.5,626.59,32046.0
2024-08-07 12:10:00,626.13,626.77,624.94,625.94,18398.0,626.13,626.77,624.94,625.94,18398.0
2024-08-07 12:20:00,625.93,628.87,625.88,628.4,14273.0,625.93,628.87,625.88,628.4,14273.0
2024-08-07 12:30:00,628.76,628.77,627.0,627.06,21867.0,628.76,628.77,627.0,627.06,21867.0
2024-08-07 12:40:00,626.96,627.63,623.64,623.75,34635.0,626.96,627.63,623.64,623.75,34635.0
2024-08-07 12:50:00,623.72,624.25,622.09,622.75,16484.0,623.72,624.25,622.09,622.75,16484.0
2024-08-07 13:00:00,622.55,623.03,620.84,621.14,16979.0,622.55,623.03,620.84,621.14,16979.0
2024-08-07 13:10:00,620.91,621.47,619.21,619.49,76274.0,620.91,621.47,619.21,619.49,76274.0
2024-08-07 13:20:00,619.31,623.11,619.05,620.94,48825.0,619.31,623.11,619.05,620.94,48825.0
2024-08-07 13:30:00,620.94,623.21,620.55,622.47,20797.0,620.94,623.21,620.55,622.47,20797.0
2024-08-07 13:40:00,622.01,622.59,617.41,617.42,32205.0,622.01,622.59,617.41,617.42,32205.0
2024-08-07 13:50:00,617.33,617.92,616.18,616.96,14233.0,617.33,617.92,616.18,616.96,14233.0
2024-08-07 14:00:00,616.55,617.0,614.05,614.05,17755.0,616.55,617.0,614.05,614.05,17755.0
2024-08-07 14:10:00,614.27,614.95,612.54,613.84,37380.0,614.27,614.95,612.54,613.84,37380.0
2024-08-07 14:20:00,614.08,615.56,613.26,614.98,20712.0,614.08,615.56,613.26,614.98,20712.0
2024-08-07 14:30:00,614.76,614.96,612.82,614.8,53732.0,614.76,614.96,612.82,614.8,53732.0
2024-08-07 14:40:00,614.96,615.39,612.82,613.57,27538.0,614.96,615.39,612.82,613.57,27538.0
2024-08-07 14:50:00,613.21,614.5,612.87,613.22,20002.0,613.21,614.5,612.87,613.22,20002.0
2024-08-07 15:00:00,613.4,616.0,612.63,614.84,26450.0,613.4,616.0,612.63,614.84,26450.0
2024-08-07 15:10:00,614.6,615.72,613.54,615.24,13345.0,614.6,615.72,613.54,615.24,13345.0
2024-08-07 15:20:00,615.49,615.96,613.71,614.66,22576.0,615.49,615.96,613.71,614.66,22576.0
2024-08-07 15:30:00,614.65,616.15,613.75,615.43,25010.0,614.65,616.15,613.75,615.43,25010.0
2024-08-07 15:40:00,615.46,615.46,613.54,614.21,24578.0,615.46,615.46,613.54,614.21,24578.0
2024-08-07 15:50:00,614.67,615.01,610.64,611.26,127603.0,614.67,615.01,610.64,611.26,127603.0
2024-08-08 09:30:00,620.41,624.98,620.24,624.59,94753.0,620.41,624.98,620.24,624.59,94753.0
2024-08-08 09:40:00,624.86,625.02,618.03,620.36,64101.0,624.86,625.02,618.03,620.36,64101.0
2024-08-08 09:50:00,620.47,620.48,616.02,619.31,79368.0,620.47,620.48,616.02,619.31,79368.0
2024-08-08 10:00:00,618.96,622.36,618.28,622.17,28852.0,618.96,622.36,618.28,622.17,28852.0
2024-08-08 10:10:00,622.54,623.98,621.19,623.27,37622.0,622.54,623.98,621.19,623.27,37622.0
2024-08-08 10:20:00,623.14,625.35,621.46,624.69,23749.0,623.14,625.35,621.46,624.69,23749.0
2024-08-08 10:30:00,624.7,627.93,624.69,627.55,29512.0,624.7,627.93,624.69,627.55,29512.0
2024-08-08 10:40:00,627.0,628.5,625.7,627.9,27051.0,627.0,628.5,625.7,627.9,27051.0
2024-08-08 10:50:00,628.41,628.95,625.86,626.78,26928.0,628.41,628.95,625.86,626.78,26928.0
2024-08-08 11:00:00,626.71,626.9,625.66,626.35,20792.0,626.71,626.9,625.66,626.35,20792.0
2024-08-08 11:10:00,626.48,626.48,623.99,624.1,30476.0,626.48,626.48,623.99,624.1,30476.0
2024-08-08 11:20:00,624.47,626.68,624.23,625.88,16074.0,624.47,626.68,624.23,625.88,16074.0
2024-08-08 11:30:00,626.1,626.77,625.11,625.82,18658.0,626.1,626.77,625.11,625.82,18658.0
2024-08-08 11:40:00,625.39,625.57,624.67,624.68,14258.0,625.39,625.57,624.67,624.68,14258.0
2024-08-08 11:50:00,625.0,627.5,624.77,627.04,26666.0,625.0,627.5,624.77,627.04,26666.0
2024-08-08 12:00:00,626.81,629.17,626.81,629.09,27006.0,626.81,629.17,626.81,629.09,27006.0
2024-08-08 12:10:00,628.97,629.66,628.21,629.5,19692.0,628.97,629.66,628.21,629.5,19692.0
2024-08-08 12:20:00,629.6,631.0,628.2,628.32,32257.0,629.6,631.0,628.2,628.32,32257.0
2024-08-08 12:30:00,628.03,628.03,626.21,626.38,12344.0,628.03,628.03,626.21,626.38,12344.0
2024-08-08 12:40:00,626.51,627.19,625.66,626.67,13129.0,626.51,627.19,625.66,626.67,13129.0
2024-08-08 12:50:00,626.33,627.69,626.33,626.79,10465.0,626.33,627.69,626.33,626.79,10465.0
2024-08-08 13:00:00,627.06,627.06,625.65,626.53,15299.0,627.06,627.06,625.65,626.53,15299.0
2024-08-08 13:10:00,626.67,628.27,626.48,628.27,13571.0,626.67,628.27,626.48,628.27,13571.0
2024-08-08 13:20:00,628.09,629.47,627.1,629.19,19935.0,628.09,629.47,627.1,629.19,19935.0
2024-08-08 13:30:00,629.19,630.3,628.81,629.67,17087.0,629.19,630.3,628.81,629.67,17087.0
2024-08-08 13:40:00,629.66,630.8,629.35,630.58,21327.0,629.66,630.8,629.35,630.58,21327.0
2024-08-08 13:50:00,630.59,630.66,629.56,629.86,17084.0,630.59,630.66,629.56,629.86,17084.0
2024-08-08 14:00:00,629.94,632.29,629.94,630.86,33482.0,629.94,632.29,629.94,630.86,33482.0
2024-08-08 14:10:00,630.9,631.74,630.77,631.53,17503.0,630.9,631.74,630.77,631.53,17503.0
2024-08-08 14:20:00,631.44,631.58,629.93,630.72,21808.0,631.44,631.58,629.93,630.72,21808.0
2024-08-08 14:30:00,630.72,631.08,629.94,630.31,15667.0,630.72,631.08,629.94,630.31,15667.0
2024-08-08 14:40:00,629.8,630.96,629.13,630.46,20051.0,629.8,630.96,629.13,630.46,20051.0
2024-08-08 14:50:00,630.6,630.72,629.79,630.28,11846.0,630.6,630.72,629.79,630.28,11846.0
2024-08-08 15:00:00,630.01,630.24,628.5,630.13,20155.0,630.01,630.24,628.5,630.13,20155.0
2024-08-08 15:10:00,630.11,631.08,629.83,630.56,23951.0,630.11,631.08,629.83,630.56,23951.0
2024-08-08 15:20:00,630.67,631.78,629.25,629.49,35566.0,630.67,631.78,629.25,629.49,35566.0
2024-08-08 15:30:00,629.29,629.64,628.17,628.83,26508.0,629.29,629.64,628.17,628.83,26508.0
2024-08-08 15:40:00,628.99,631.19,628.7,630.58,49713.0,628.99,631.19,628.7,630.58,49713.0
2024-08-08 15:50:00,630.35,630.87,628.57,630.73,170452.0,630.35,630.87,628.57,630.73,170452.0
2024-08-09 09:30:00,622.99,630.08,622.99,629.56,85587.0,622.99,630.08,622.99,629.56,85587.0
2024-08-09 09:40:00,629.6,630.98,626.57,629.63,74422.0,629.6,630.98,626.57,629.63,74422.0
2024-08-09 09:50:00,630.32,632.25,629.45,631.11,40698.0,630.32,632.25,629.45,631.11,40698.0
2024-08-09 10:00:00,629.79,630.77,627.68,628.98,30350.0,629.79,630.77,627.68,628.98,30350.0
2024-08-09 10:10:00,629.08,632.72,628.8,628.8,35460.0,629.08,632.72,628.8,628.8,35460.0
2024-08-09 10:20:00,629.03,629.44,627.27,627.86,9532.0,629.03,629.44,627.27,627.86,9532.0
2024-08-09 10:30:00,627.91,628.47,626.28,627.46,14435.0,627.91,628.47,626.28,627.46,14435.0
2024-08-09 10:40:00,627.52,631.32,627.3,631.32,23467.0,627.52,631.32,627.3,631.32,23467.0
2024-08-09 10:50:00,630.47,631.86,630.38,630.88,18724.0,630.47,631.86,630.38,630.88,18724.0
2024-08-09 11:00:00,631.47,632.55,631.13,631.35,18106.0,631.47,632.55,631.13,631.35,18106.0
2024-08-09 11:10:00,631.35,631.64,630.24,630.95,16914.0,631.35,631.64,630.24,630.95,16914.0
2024-08-09 11:20:00,631.01,632.23,630.39,630.76,16397.0,631.01,632.23,630.39,630.76,16397.0
2024-08-09 11:30:00,630.8,631.69,629.35,629.86,23802.0,630.8,631.69,629.35,629.86,23802.0
2024-08-09 11:40:00,630.04,631.89,629.43,631.38,16553.0,630.04,631.89,629.43,631.38,16553.0
2024-08-09 11:50:00,631.7,632.17,629.51,630.14,11273.0,631.7,632.17,629.51,630.14,11273.0
2024-08-09 12:00:00,630.17,630.8,628.09,628.43,14258.0,630.17,630.8,628.09,628.43,14258.0
2024-08-09 12:10:00,628.32,629.01,627.85,629.0,7042.0,628.32,629.01,627.85,629.0,7042.0
2024-08-09 12:20:00,629.13,630.74,628.48,630.72,10785.0,629.13,630.74,628.48,630.72,10785.0
2024-08-09 12:30:00,630.99,632.51,630.89,632.38,13270.0,630.99,632.51,630.89,632.38,13270.0
2024-08-09 12:40:00,632.2,632.95,631.76,632.48,13378.0,632.2,632.95,631.76,632.48,13378.0
2024-08-09 12:50:00,632.95,633.6,632.47,633.23,14694.0,632.95,633.6,632.47,633.23,14694.0
2024-08-09 13:00:00,633.58,633.8,632.71,633.8,8800.0,633.58,633.8,632.71,633.8,8800.0
2024-08-09 13:10:00,633.64,635.36,633.18,635.18,25897.0,633.64,635.36,633.18,635.18,25897.0
2024-08-09 13:20:00,635.25,635.76,634.28,635.76,8577.0,635.25,635.76,634.28,635.76,8577.0
2024-08-09 13:30:00,635.59,636.62,635.02,636.37,11938.0,635.59,636.62,635.02,636.37,11938.0
2024-08-09 13:40:00,636.56,636.56,635.19,635.59,6911.0,636.56,636.56,635.19,635.59,6911.0
2024-08-09 13:50:00,635.75,635.93,634.41,634.58,8042.0,635.75,635.93,634.41,634.58,8042.0
2024-08-09 14:00:00,635.1,635.58,634.59,635.39,7712.0,635.1,635.58,634.59,635.39,7712.0
2024-08-09 14:10:00,635.31,635.31,633.58,634.44,11215.0,635.31,635.31,633.58,634.44,11215.0
2024-08-09 14:20:00,634.77,634.83,634.07,634.48,8799.0,634.77,634.83,634.07,634.48,8799.0
2024-08-09 14:30:00,634.79,635.0,633.85,634.93,13154.0,634.79,635.0,633.85,634.93,13154.0
2024-08-09 14:40:00,634.93,635.08,634.04,634.36,14551.0,634.93,635.08,634.04,634.36,14551.0
2024-08-09 14:50:00,633.99,634.0,632.92,633.8,7145.0,633.99,634.0,632.92,633.8,7145.0
2024-08-09 15:00:00,633.66,633.76,632.15,632.94,18305.0,633.66,633.76,632.15,632.94,18305.0
2024-08-09 15:10:00,633.01,634.81,632.8,634.81,8217.0,633.01,634.81,632.8,634.81,8217.0
2024-08-09 15:20:00,634.4,634.83,633.3,634.34,8678.0,634.4,634.83,633.3,634.34,8678.0
2024-08-09 15:30:00,634.3,635.12,633.78,634.13,15079.0,634.3,635.12,633.78,634.13,15079.0
2024-08-09 15:40:00,634.11,635.34,634.11,635.17,20203.0,634.11,635.34,634.11,635.17,20203.0
2024-08-09 15:50:00,634.9,635.17,633.1,634.18,77659.0,634.9,635.17,633.1,634.18,77659.0
2024-08-12 09:30:00,631.0,633.07,627.88,628.59,80489.0,631.0,633.07,627.88,628.59,80489.0
2024-08-12 09:40:00,628.71,629.25,627.36,628.0,50850.0,628.71,629.25,627.36,628.0,50850.0
2024-08-12 09:50:00,628.31,629.7,627.56,627.89,27023.0,628.31,629.7,627.56,627.89,27023.0
2024-08-12 10:00:00,627.78,630.54,627.07,630.49,33926.0,627.78,630.54,627.07,630.49,33926.0
2024-08-12 10:10:00,630.16,632.16,629.96,632.14,28811.0,630.16,632.16,629.96,632.14,28811.0
2024-08-12 10:20:00,632.25,634.31,631.86,632.76,20547.0,632.25,634.31,631.86,632.76,20547.0
2024-08-12 10:30:00,633.0,635.3,632.89,635.05,27083.0,633.0,635.3,632.89,635.05,27083.0
2024-08-12 10:40:00,635.2,636.02,634.5,635.92,28788.0,635.2,636.02,634.5,635.92,28788.0
2024-08-12 10:50:00,635.88,636.37,634.19,635.87,19025.0,635.88,636.37,634.19,635.87,19025.0
2024-08-12 11:00:00,636.06,639.0,635.01,636.37,47540.0,636.06,639.0,635.01,636.37,47540.0
2024-08-12 11:10:00,636.81,636.95,635.15,635.46,16837.0,636.81,636.95,635.15,635.46,16837.0
2024-08-12 11:20:00,635.25,635.68,630.31,632.06,31284.0,635.25,635.68,630.31,632.06,31284.0
2024-08-12 11:30:00,631.88,632.2,630.81,631.88,13263.0,631.88,632.2,630.81,631.88,13263.0
2024-08-12 11:40:00,631.91,633.13,631.51,632.78,19812.0,631.91,633.13,631.51,632.78,19812.0
2024-08-12 11:50:00,632.75,634.77,632.75,634.76,14434.0,632.75,634.77,632.75,634.76,14434.0
2024-08-12 12:00:00,634.65,635.46,633.53,634.32,16450.0,634.65,635.46,633.53,634.32,16450.0
2024-08-12 12:10:00,634.27,634.36,633.51,633.81,11326.0,634.27,634.36,633.51,633.81,11326.0
2024-08-12 12:20:00,633.74,634.34,633.33,633.97,8861.0,633.74,634.34,633.33,633.97,8861.0
2024-08-12 12:30:00,633.74,634.76,633.7,634.7,12948.0,633.74,634.76,633.7,634.7,12948.0
2024-08-12 12:40:00,634.67,634.85,633.7,634.4,10874.0,634.67,634.85,633.7,634.4,10874.0
2024-08-12 12:50:00,634.14,634.37,632.73,632.84,10847.0,634.14,634.37,632.73,632.84,10847.0
2024-08-12 13:00:00,632.94,633.43,632.34,633.09,10603.0,632.94,633.43,632.34,633.09,10603.0
2024-08-12 13:10:00,633.01,634.14,632.77,634.13,10763.0,633.01,634.14,632.77,634.13,10763.0
2024-08-12 13:20:00,634.13,635.32,634.0,634.08,10751.0,634.13,635.32,634.0,634.08,10751.0
2024-08-12 13:30:00,634.29,634.56,633.09,633.23,6058.0,634.29,634.56,633.09,633.23,6058.0
2024-08-12 13:40:00,633.52,633.92,632.4,632.4,13332.0,633.52,633.92,632.4,632.4,13332.0
2024-08-12 13:50:00,632.1,632.29,631.27,632.11,12263.0,632.1,632.29,631.27,632.11,12263.0
2024-08-12 14:00:00,631.87,632.28,630.86,631.14,13023.0,631.87,632.28,630.86,631.14,13023.0
2024-08-12 14:10:00,631.19,632.4,631.18,631.71,7084.0,631.19,632.4,631.18,631.71,7084.0
2024-08-12 14:20:00,631.71,632.44,631.71,632.26,8157.0,631.71,632.44,631.71,632.26,8157.0
2024-08-12 14:30:00,631.95,632.93,631.67,632.72,9096.0,631.95,632.93,631.67,632.72,9096.0
2024-08-12 14:40:00,632.87,632.87,632.33,632.7,5300.0,632.87,632.87,632.33,632.7,5300.0
2024-08-12 14:50:00,632.62,633.4,632.15,633.23,18872.0,632.62,633.4,632.15,633.23,18872.0
2024-08-12 15:00:00,633.12,633.56,632.83,633.5,12711.0,633.12,633.56,632.83,633.5,12711.0
2024-08-12 15:10:00,633.54,634.11,632.92,633.91,10824.0,633.54,634.11,632.92,633.91,10824.0
2024-08-12 15:20:00,633.97,634.0,633.13,633.13,14927.0,633.97,634.0,633.13,633.13,14927.0
2024-08-12 15:30:00,633.13,633.75,632.58,632.95,20286.0,633.13,633.75,632.58,632.95,20286.0
2024-08-12 15:40:00,632.95,633.29,632.07,632.09,21738.0,632.95,633.29,632.07,632.09,21738.0
2024-08-12 15:50:00,632.09,633.45,631.29,633.45,154845.0,632.09,633.45,631.29,633.45,154845.0
2024-08-13 09:30:00,638.56,640.89,637.0,638.29,82755.0,638.56,640.89,637.0,638.29,82755.0
2024-08-13 09:40:00,638.49,639.0,636.58,637.3,50786.0,638.49,639.0,636.58,637.3,50786.0
2024-08-13 09:50:00,637.39,638.48,635.5,636.33,33566.0,637.39,638.48,635.5,636.33,33566.0
2024-08-13 10:00:00,636.24,639.3,636.24,638.93,21552.0,636.24,639.3,636.24,638.93,21552.0
2024-08-13 10:10:00,639.13,639.75,638.01,638.66,21739.0,639.13,639.75,638.01,638.66,21739.0
2024-08-13 10:20:00,638.47,639.6,638.35,638.83,8231.0,638.47,639.6,638.35,638.83,8231.0
2024-08-13 10:30:00,638.82,642.2,638.32,640.49,74000.0,638.82,642.2,638.32,640.49,74000.0
2024-08-13 10:40:00,640.44,641.75,639.83,641.12,12578.0,640.44,641.75,639.83,641.12,12578.0
2024-08-13 10:50:00,640.98,641.7,640.41,640.65,13547.0,640.98,641.7,640.41,640.65,13547.0
2024-08-13 11:00:00,640.65,642.52,640.45,642.29,37127.0,640.65,642.52,640.45,642.29,37127.0
2024-08-13 11:10:00,642.39,643.98,642.04,643.41,37062.0,642.39,643.98,642.04,643.41,37062.0
2024-08-13 11:20:00,643.73,644.86,643.58,644.36,23057.0,643.73,644.86,643.58,644.36,23057.0
2024-08-13 11:30:00,644.44,645.45,644.35,645.36,22112.0,644.44,645.45,644.35,645.36,22112.0
2024-08-13 11:40:00,645.3,646.07,645.12,646.0,22356.0,645.3,646.07,645.12,646.0,22356.0
2024-08-13 11:50:00,646.1,647.0,645.67,646.45,26565.0,646.1,647.0,645.67,646.45,26565.0
2024-08-13 12:00:00,646.58,646.67,645.55,646.15,19854.0,646.58,646.67,645.55,646.15,19854.0
2024-08-13 12:10:00,646.08,646.82,645.75,646.02,11632.0,646.08,646.82,645.75,646.02,11632.0
2024-08-13 12:20:00,645.91,646.63,645.82,646.45,14626.0,645.91,646.63,645.82,646.45,14626.0
2024-08-13 12:30:00,646.61,646.68,645.72,646.17,20278.0,646.61,646.68,645.72,646.17,20278.0
2024-08-13 12:40:00,646.29,647.17,646.17,646.7,28192.0,646.29,647.17,646.17,646.7,28192.0
2024-08-13 12:50:00,646.99,648.55,646.97,648.2,18149.0,646.99,648.55,646.97,648.2,18149.0
2024-08-13 13:00:00,648.47,648.72,647.91,648.38,20665.0,648.47,648.72,647.91,648.38,20665.0
2024-08-13 13:10:00,648.45,648.7,647.81,648.65,12543.0,648.45,648.7,647.81,648.65,12543.0
2024-08-13 13:20:00,648.57,648.57,647.71,648.39,11639.0,648.57,648.57,647.71,648.39,11639.0
2024-08-13 13:30:00,648.5,648.85,648.1,648.13,15780.0,648.5,648.85,648.1,648.13,15780.0
2024-08-13 13:40:00,648.17,648.24,645.96,646.02,23410.0,648.17,648.24,645.96,646.02,23410.0
2024-08-13 13:50:00,646.16,647.8,645.96,647.8,14312.0,646.16,647.8,645.96,647.8,14312.0
2024-08-13 14:00:00,647.8,648.74,646.87,648.74,12855.0,647.8,648.74,646.87,648.74,12855.0
2024-08-13 14:10:00,648.75,648.75,647.33,648.13,18618.0,648.75,648.75,647.33,648.13,18618.0
2024-08-13 14:20:00,648.12,648.8,648.12,648.26,16905.0,648.12,648.8,648.12,648.26,16905.0
2024-08-13 14:30:00,648.09,648.53,647.88,648.43,6137.0,648.09,648.53,647.88,648.43,6137.0
2024-08-13 14:40:00,648.43,648.72,648.08,648.24,13558.0,648.43,648.72,648.08,648.24,13558.0
2024-08-13 14:50:00,648.22,649.76,647.71,649.69,30641.0,648.22,649.76,647.71,649.69,30641.0
2024-08-13 15:00:00,649.75,650.06,648.65,648.97,64444.0,649.75,650.06,648.65,648.97,64444.0
2024-08-13 15:10:00,649.11,650.39,649.02,649.52,27311.0,649.11,650.39,649.02,649.52,27311.0
2024-08-13 15:20:00,649.56,650.41,649.31,649.91,24785.0,649.56,650.41,649.31,649.91,24785.0
2024-08-13 15:30:00,649.8,650.63,649.05,649.2,46277.0,649.8,650.63,649.05,649.2,46277.0
2024-08-13 15:40:00,649.19,650.97,648.92,650.71,44511.0,649.19,650.97,648.92,650.71,44511.0
2024-08-13 15:50:00,650.56,650.73,647.21,648.01,141108.0,650.56,650.73,647.21,648.01,141108.0
2024-08-14 09:30:00,648.7,660.76,648.7,658.5,173829.0,648.7,660.76,648.7,658.5,173829.0
2024-08-14 09:40:00,658.31,659.84,655.21,658.95,78881.0,658.31,659.84,655.21,658.95,78881.0
2024-08-14 09:50:00,658.95,660.25,657.47,660.19,67422.0,658.95,660.25,657.47,660.19,67422.0
2024-08-14 10:00:00,659.75,661.91,656.33,656.99,103639.0,659.75,661.91,656.33,656.99,103639.0
2024-08-14 10:10:00,657.12,657.54,654.38,656.07,54458.0,657.12,657.54,654.38,656.07,54458.0
2024-08-14 10:20:00,655.86,656.7,655.28,656.18,42432.0,655.86,656.7,655.28,656.18,42432.0
2024-08-14 10:30:00,656.49,657.7,653.33,655.42,36489.0,656.49,657.7,653.33,655.42,36489.0
2024-08-14 10:40:00,655.07,656.44,654.15,655.53,16086.0,655.07,656.44,654.15,655.53,16086.0
2024-08-14 10:50:00,655.93,656.61,655.47,656.33,18762.0,655.93,656.61,655.47,656.33,18762.0
2024-08-14 11:00:00,656.51,657.04,655.29,656.18,13761.0,656.51,657.04,655.29,656.18,13761.0
2024-08-14 11:10:00,656.52,659.71,656.5,659.51,56436.0,656.52,659.71,656.5,659.51,56436.0
2024-08-14 11:20:00,659.22,661.0,658.85,660.98,44605.0,659.22,661.0,658.85,660.98,44605.0
2024-08-14 11:30:00,661.07,662.08,660.71,661.21,34215.0,661.07,662.08,660.71,661.21,34215.0
2024-08-14 11:40:00,661.14,662.24,661.01,661.21,22969.0,661.14,662.24,661.01,661.21,22969.0
2024-08-14 11:50:00,661.21,663.57,661.2,662.96,36740.0,661.21,663.57,661.2,662.96,36740.0
2024-08-14 12:00:00,662.71,662.98,661.05,661.25,29814.0,662.71,662.98,661.05,661.25,29814.0
2024-08-14 12:10:00,661.05,661.5,660.44,661.17,48739.0,661.05,661.5,660.44,661.17,48739.0
2024-08-14 12:20:00,661.24,661.34,660.0,661.0,92066.0,661.24,661.34,660.0,661.0,92066.0
2024-08-14 12:30:00,660.73,662.01,660.71,661.98,43255.0,660.73,662.01,660.71,661.98,43255.0
2024-08-14 12:40:00,661.98,661.98,658.25,659.22,41027.0,661.98,661.98,658.25,659.22,41027.0
2024-08-14 12:50:00,659.43,660.21,659.23,659.72,21133.0,659.43,660.21,659.23,659.72,21133.0
2024-08-14 13:00:00,659.63,660.79,659.3,660.2,25550.0,659.63,660.79,659.3,660.2,25550.0
2024-08-14 13:10:00,660.07,660.29,659.29,660.26,42856.0,660.07,660.29,659.29,660.26,42856.0
2024-08-14 13:20:00,660.37,660.37,658.54,659.32,27209.0,660.37,660.37,658.54,659.32,27209.0
2024-08-14 13:30:00,659.67,660.25,658.87,658.88,17811.0,659.67,660.25,658.87,658.88,17811.0
2024-08-14 13:40:00,659.19,660.31,658.75,659.94,16865.0,659.19,660.31,658.75,659.94,16865.0
2024-08-14 13:50:00,660.05,660.62,659.47,660.13,21671.0,660.05,660.62,659.47,660.13,21671.0
2024-08-14 14:00:00,659.97,660.02,659.34,659.95,24328.0,659.97,660.02,659.34,659.95,24328.0
2024-08-14 14:10:00,659.95,660.19,659.63,660.07,19469.0,659.95,660.19,659.63,660.07,19469.0
2024-08-14 14:20:00,659.95,660.95,659.86,660.5,13172.0,659.95,660.95,659.86,660.5,13172.0
2024-08-14 14:30:00,660.73,660.93,659.86,660.62,24131.0,660.73,660.93,659.86,660.62,24131.0
2024-08-14 14:40:00,660.61,660.74,660.16,660.64,15907.0,660.61,660.74,660.16,660.64,15907.0
2024-08-14 14:50:00,660.4,662.0,660.4,661.57,24426.0,660.4,662.0,660.4,661.57,24426.0
2024-08-14 15:00:00,661.57,662.36,661.42,661.47,20812.0,661.57,662.36,661.42,661.47,20812.0
2024-08-14 15:10:00,661.64,661.74,659.6,659.99,28113.0,661.64,661.74,659.6,659.99,28113.0
2024-08-14 15:20:00,660.15,660.18,659.55,659.71,20472.0,660.15,660.18,659.55,659.71,20472.0
2024-08-14 15:30:00,659.7,659.83,658.39,659.14,37598.0,659.7,659.83,658.39,659.14,37598.0
2024-08-14 15:40:00,659.11,660.85,658.88,660.57,34691.0,659.11,660.85,658.88,660.57,34691.0
2024-08-14 15:50:00,660.7,662.24,658.84,661.3,128955.0,660.7,662.24,658.84,661.3,128955.0
2024-08-15 09:30:00,668.49,673.19,666.14,667.87,157466.0,668.49,673.19,666.14,667.87,157466.0
2024-08-15 09:40:00,668.26,670.21,667.03,670.21,35872.0,668.26,670.21,667.03,670.21,35872.0
2024-08-15 09:50:00,670.14,671.97,669.78,671.8,32324.0,670.14,671.97,669.78,671.8,32324.0
2024-08-15 10:00:00,671.98,672.61,669.35,669.98,52652.0,671.98,672.61,669.35,669.98,52652.0
2024-08-15 10:10:00,669.76,671.16,669.72,671.12,22987.0,669.76,671.16,669.72,671.12,22987.0
2024-08-15 10:20:00,671.01,672.08,670.13,670.13,34168.0,671.01,672.08,670.13,670.13,34168.0
2024-08-15 10:30:00,670.14,670.35,667.42,668.37,38085.0,670.14,670.35,667.42,668.37,38085.0
2024-08-15 10:40:00,668.09,669.18,666.2,666.57,36463.0,668.09,669.18,666.2,666.57,36463.0
2024-08-15 10:50:00,666.39,666.61,664.06,664.33,39558.0,666.39,666.61,664.06,664.33,39558.0
2024-08-15 11:00:00,664.53,665.23,662.68,663.6,40845.0,664.53,665.23,662.68,663.6,40845.0
2024-08-15 11:10:00,663.6,664.38,662.77,663.2,56404.0,663.6,664.38,662.77,663.2,56404.0
2024-08-15 11:20:00,663.04,664.08,663.04,663.82,31909.0,663.04,664.08,663.04,663.82,31909.0
2024-08-15 11:30:00,663.79,664.74,663.41,663.46,32682.0,663.79,664.74,663.41,663.46,32682.0
2024-08-15 11:40:00,663.8,665.7,663.8,664.28,25937.0,663.8,665.7,663.8,664.28,25937.0
2024-08-15 11:50:00,663.96,664.35,662.52,662.83,28646.0,663.96,664.35,662.52,662.83,28646.0
2024-08-15 12:00:00,662.73,664.8,662.5,662.83,28650.0,662.73,664.8,662.5,662.83,28650.0
2024-08-15 12:10:00,662.6,663.2,661.38,661.84,39048.0,662.6,663.2,661.38,661.84,39048.0
2024-08-15 12:20:00,661.84,663.47,661.5,661.75,23407.0,661.84,663.47,661.5,661.75,23407.0
2024-08-15 12:30:00,661.75,663.68,661.75,663.44,23560.0,661.75,663.68,661.75,663.44,23560.0
2024-08-15 12:40:00,663.33,663.42,660.46,660.46,26363.0,663.33,663.42,660.46,660.46,26363.0
2024-08-15 12:50:00,660.82,662.32,660.46,661.95,29953.0,660.82,662.32,660.46,661.95,29953.0
2024-08-15 13:00:00,661.71,661.96,660.7,660.94,13500.0,661.71,661.96,660.7,660.94,13500.0
2024-08-15 13:10:00,660.94,661.71,660.06,660.16,31853.0,660.94,661.71,660.06,660.16,31853.0
2024-08-15 13:20:00,660.26,661.9,659.8,661.82,47340.0,660.26,661.9,659.8,661.82,47340.0
2024-08-15 13:30:00,661.68,663.88,661.68,663.7,25395.0,661.68,663.88,661.68,663.7,25395.0
2024-08-15 13:40:00,663.76,665.49,663.06,664.71,29623.0,663.76,665.49,663.06,664.71,29623.0
2024-08-15 13:50:00,664.63,665.15,664.25,664.77,13113.0,664.63,665.15,664.25,664.77,13113.0
2024-08-15 14:00:00,664.64,664.88,663.43,663.73,14314.0,664.64,664.88,663.43,663.73,14314.0
2024-08-15 14:10:00,663.71,664.51,663.47,664.03,17348.0,663.71,664.51,663.47,664.03,17348.0
2024-08-15 14:20:00,664.04,664.34,663.43,663.95,16004.0,664.04,664.34,663.43,663.95,16004.0
2024-08-15 14:30:00,664.08,665.0,663.7,663.81,13079.0,664.08,665.0,663.7,663.81,13079.0
2024-08-15 14:40:00,663.99,664.43,663.71,664.21,9036.0,663.99,664.43,663.71,664.21,9036.0
2024-08-15 14:50:00,664.21,664.7,663.83,664.7,12572.0,664.21,664.7,663.83,664.7,12572.0
2024-08-15 15:00:00,664.57,664.66,663.9,664.32,16807.0,664.57,664.66,663.9,664.32,16807.0
2024-08-15 15:10:00,664.21,664.36,663.5,663.96,18041.0,664.21,664.36,663.5,663.96,18041.0
2024-08-15 15:20:00,663.94,664.16,662.75,663.37,17432.0,663.94,664.16,662.75,663.37,17432.0
2024-08-15 15:30:00,663.25,664.93,663.19,663.64,26902.0,663.25,664.93,663.19,663.64,26902.0
2024-08-15 15:40:00,663.64,664.43,662.97,663.22,39940.0,663.64,664.43,662.97,663.22,39940.0
2024-08-15 15:50:00,662.97,663.77,660.92,663.0,217104.0,662.97,663.77,660.92,663.0,217104.0
2024-08-16 09:30:00,669.43,671.42,665.36,670.57,235118.0,669.43,671.42,665.36,670.57,235118.0
2024-08-16 09:40:00,670.58,672.56,670.02,672.48,81496.0,670.58,672.56,670.02,672.48,81496.0
2024-08-16 09:50:00,672.31,672.9,670.5,671.66,33686.0,672.31,672.9,670.5,671.66,33686.0
2024-08-16 10:00:00,671.38,673.75,669.83,671.63,97190.0,671.38,673.75,669.83,671.63,97190.0
2024-08-16 10:10:00,671.33,672.29,670.82,671.61,37421.0,671.33,672.29,670.82,671.61,37421.0
2024-08-16 10:20:00,671.85,673.81,671.12,673.19,52567.0,671.85,673.81,671.12,673.19,52567.0
2024-08-16 10:30:00,673.37,674.2,671.74,671.86,52045.0,673.37,674.2,671.74,671.86,52045.0
2024-08-16 10:40:00,671.98,673.0,671.41,672.14,37292.0,671.98,673.0,671.41,672.14,37292.0
2024-08-16 10:50:00,672.04,674.64,671.68,674.44,57423.0,672.04,674.64,671.68,674.44,57423.0
2024-08-16 11:00:00,674.25,676.06,674.25,675.23,70000.0,674.25,676.06,674.25,675.23,70000.0
2024-08-16 11:10:00,675.08,676.4,674.26,674.76,61619.0,675.08,676.4,674.26,674.76,61619.0
2024-08-16 11:20:00,674.95,675.1,673.33,673.71,36833.0,674.95,675.1,673.33,673.71,36833.0
2024-08-16 11:30:00,673.83,675.23,672.69,674.63,33750.0,673.83,675.23,672.69,674.63,33750.0
2024-08-16 11:40:00,674.51,674.98,673.32,674.68,22136.0,674.51,674.98,673.32,674.68,22136.0
2024-08-16 11:50:00,674.68,676.61,674.4,675.72,52136.0,674.68,676.61,674.4,675.72,52136.0
2024-08-16 12:00:00,675.95,676.15,675.33,675.5,16302.0,675.95,676.15,675.33,675.5,16302.0
2024-08-16 12:10:00,675.5,677.13,675.13,676.57,21936.0,675.5,677.13,675.13,676.57,21936.0
2024-08-16 12:20:00,676.42,676.73,675.89,676.26,14824.0,676.42,676.73,675.89,676.26,14824.0
2024-08-16 12:30:00,676.23,678.0,676.17,677.61,58211.0,676.23,678.0,676.17,677.61,58211.0
2024-08-16 12:40:00,677.49,678.25,677.12,678.25,27995.0,677.49,678.25,677.12,678.25,27995.0
2024-08-16 12:50:00,678.21,680.23,677.87,679.66,50877.0,678.21,680.23,677.87,679.66,50877.0
2024-08-16 13:00:00,679.49,679.85,678.15,678.76,32410.0,679.49,679.85,678.15,678.76,32410.0
2024-08-16 13:10:00,678.79,679.29,678.53,678.62,12655.0,678.79,679.29,678.53,678.62,12655.0
2024-08-16 13:20:00,678.64,679.38,678.25,678.66,18022.0,678.64,679.38,678.25,678.66,18022.0
2024-08-16 13:30:00,678.93,679.27,678.45,679.19,9129.0,678.93,679.27,678.45,679.19,9129.0
2024-08-16 13:40:00,679.19,679.19,678.21,678.22,13854.0,679.19,679.19,678.21,678.22,13854.0
2024-08-16 13:50:00,678.22,678.31,677.06,677.33,23511.0,678.22,678.31,677.06,677.33,23511.0
2024-08-16 14:00:00,677.49,677.62,676.67,676.72,12868.0,677.49,677.62,676.67,676.72,12868.0
2024-08-16 14:10:00,676.68,676.86,675.79,676.25,32158.0,676.68,676.86,675.79,676.25,32158.0
2024-08-16 14:20:00,676.33,676.53,675.52,675.75,16415.0,676.33,676.53,675.52,675.75,16415.0
2024-08-16 14:30:00,676.12,676.12,675.6,675.75,15078.0,676.12,676.12,675.6,675.75,15078.0
2024-08-16 14:40:00,675.7,675.71,674.6,675.25,25097.0,675.7,675.71,674.6,675.25,25097.0
2024-08-16 14:50:00,675.26,676.37,674.95,676.18,28087.0,675.26,676.37,674.95,676.18,28087.0
2024-08-16 15:00:00,676.09,676.18,675.28,675.42,12494.0,676.09,676.18,675.28,675.42,12494.0
2024-08-16 15:10:00,675.3,676.59,675.14,676.36,18437.0,675.3,676.59,675.14,676.36,18437.0
2024-08-16 15:20:00,676.31,676.31,675.15,676.11,24851.0,676.31,676.31,675.15,676.11,24851.0
2024-08-16 15:30:00,676.15,676.32,674.93,674.97,19784.0,676.15,676.32,674.93,674.97,19784.0
2024-08-16 15:40:00,675.14,675.14,673.81,674.1,56194.0,675.14,675.14,673.81,674.1,56194.0
2024-08-16 15:50:00,673.78,674.21,672.65,674.17,150271.0,673.78,674.21,672.65,674.17,150271.0
2024-08-19 09:30:00,674.07,679.35,672.91,678.94,106416.0,674.07,679.35,672.91,678.94,106416.0
2024-08-19 09:40:00,679.0,682.44,678.74,682.18,93701.0,679.0,682.44,678.74,682.18,93701.0
2024-08-19 09:50:00,682.19,682.44,680.51,681.58,47630.0,682.19,682.44,680.51,681.58,47630.0
2024-08-19 10:00:00,681.83,684.4,680.5,683.92,56212.0,681.83,684.4,680.5,683.92,56212.0
2024-08-19 10:10:00,684.1,684.81,681.33,681.5,53770.0,684.1,684.81,681.33,681.5,53770.0
2024-08-19 10:20:00,681.75,685.13,681.53,684.54,56037.0,681.75,685.13,681.53,684.54,56037.0
2024-08-19 10:30:00,684.9,685.42,682.18,682.18,57196.0,684.9,685.42,682.18,682.18,57196.0
2024-08-19 10:40:00,682.16,683.1,680.94,682.03,34882.0,682.16,683.1,680.94,682.03,34882.0
2024-08-19 10:50:00,682.15,683.75,682.0,682.74,27662.0,682.15,683.75,682.0,682.74,27662.0
2024-08-19 11:00:00,682.8,683.3,681.73,682.87,31942.0,682.8,683.3,681.73,682.87,31942.0
2024-08-19 11:10:00,682.91,683.4,681.9,682.32,22028.0,682.91,683.4,681.9,682.32,22028.0
2024-08-19 11:20:00,682.37,683.37,681.74,682.56,32770.0,682.37,683.37,681.74,682.56,32770.0
2024-08-19 11:30:00,682.51,683.3,682.28,682.5,19605.0,682.51,683.3,682.28,682.5,19605.0
2024-08-19 11:40:00,682.36,683.39,682.12,683.04,21552.0,682.36,683.39,682.12,683.04,21552.0
2024-08-19 11:50:00,682.71,683.09,680.46,680.65,26580.0,682.71,683.09,680.46,680.65,26580.0
2024-08-19 12:00:00,680.73,680.73,679.76,680.29,25631.0,680.73,680.73,679.76,680.29,25631.0
2024-08-19 12:10:00,679.94,681.18,679.93,680.44,22818.0,679.94,681.18,679.93,680.44,22818.0
2024-08-19 12:20:00,680.61,680.64,679.93,679.93,14120.0,680.61,680.64,679.93,679.93,14120.0
2024-08-19 12:30:00,679.89,680.32,679.26,679.8,12371.0,679.89,680.32,679.26,679.8,12371.0
2024-08-19 12:40:00,679.57,680.52,679.56,680.32,17207.0,679.57,680.52,679.56,680.32,17207.0
2024-08-19 12:50:00,680.36,680.9,680.33,680.41,11223.0,680.36,680.9,680.33,680.41,11223.0
2024-08-19 13:00:00,680.34,681.66,680.32,681.2,13710.0,680.34,681.66,680.32,681.2,13710.0
2024-08-19 13:10:00,681.05,681.56,680.46,681.34,17456.0,681.05,681.56,680.46,681.34,17456.0
2024-08-19 13:20:00,681.55,682.21,681.08,681.64,22301.0,681.55,682.21,681.08,681.64,22301.0
2024-08-19 13:30:00,681.86,681.86,680.83,680.93,13806.0,681.86,681.86,680.83,680.93,13806.0
2024-08-19 13:40:00,681.11,682.0,680.85,681.72,26909.0,681.11,682.0,680.85,681.72,26909.0
2024-08-19 13:50:00,681.71,682.46,681.71,682.23,13268.0,681.71,682.46,681.71,682.23,13268.0
2024-08-19 14:00:00,682.42,683.5,682.06,683.33,18714.0,682.42,683.5,682.06,683.33,18714.0
2024-08-19 14:10:00,683.38,683.98,682.97,683.64,27509.0,683.38,683.98,682.97,683.64,27509.0
2024-08-19 14:20:00,683.64,684.28,683.26,684.18,25786.0,683.64,684.28,683.26,684.18,25786.0
2024-08-19 14:30:00,684.16,684.8,683.71,684.5,26677.0,684.16,684.8,683.71,684.5,26677.0
2024-08-19 14:40:00,684.5,685.35,684.5,685.02,30182.0,684.5,685.35,684.5,685.02,30182.0
2024-08-19 14:50:00,685.09,685.34,684.49,684.73,21477.0,685.09,685.34,684.49,684.73,21477.0
2024-08-19 15:00:00,684.98,685.0,684.55,684.6,16919.0,684.98,685.0,684.55,684.6,16919.0
2024-08-19 15:10:00,684.58,685.09,684.32,685.09,30371.0,684.58,685.09,684.32,685.09,30371.0
2024-08-19 15:20:00,685.12,685.69,684.74,685.54,22436.0,685.12,685.69,684.74,685.54,22436.0
2024-08-19 15:30:00,685.28,685.58,684.77,684.89,27965.0,685.28,685.58,684.77,684.89,27965.0
2024-08-19 15:40:00,685.01,685.8,684.86,685.0,46962.0,685.01,685.8,684.86,685.0,46962.0
2024-08-19 15:50:00,685.0,688.84,684.9,688.62,190113.0,685.0,688.84,684.9,688.62,190113.0
2024-08-20 09:30:00,688.07,697.37,688.07,696.19,166455.0,688.07,697.37,688.07,696.19,166455.0
2024-08-20 09:40:00,696.7,701.73,696.7,701.5,273767.0,696.7,701.73,696.7,701.5,273767.0
2024-08-20 09:50:00,701.05,707.85,701.05,705.82,241929.0,701.05,707.85,701.05,705.82,241929.0
2024-08-20 10:00:00,705.79,711.33,704.83,710.72,212358.0,705.79,711.33,704.83,710.72,212358.0
2024-08-20 10:10:00,710.9,711.06,701.71,702.99,183844.0,710.9,711.06,701.71,702.99,183844.0
2024-08-20 10:20:00,702.96,705.83,701.88,703.29,120394.0,702.96,705.83,701.88,703.29,120394.0
2024-08-20 10:30:00,703.28,704.21,697.36,698.25,160963.0,703.28,704.21,697.36,698.25,160963.0
2024-08-20 10:40:00,698.19,700.14,696.7,699.91,120426.0,698.19,700.14,696.7,699.91,120426.0
2024-08-20 10:50:00,699.91,700.0,697.79,698.12,60673.0,699.91,700.0,697.79,698.12,60673.0
2024-08-20 11:00:00,697.96,698.13,695.55,697.23,78758.0,697.96,698.13,695.55,697.23,78758.0
2024-08-20 11:10:00,697.18,698.61,696.27,697.8,81128.0,697.18,698.61,696.27,697.8,81128.0
2024-08-20 11:20:00,697.8,698.54,696.03,696.57,39917.0,697.8,698.54,696.03,696.57,39917.0
2024-08-20 11:30:00,696.77,699.0,696.61,698.41,61199.0,696.77,699.0,696.61,698.41,61199.0
2024-08-20 11:40:00,698.38,698.38,696.93,697.78,27284.0,698.38,698.38,696.93,697.78,27284.0
2024-08-20 11:50:00,697.79,700.41,697.78,699.86,86514.0,697.79,700.41,697.78,699.86,86514.0
2024-08-20 12:00:00,699.86,700.17,698.48,698.95,30771.0,699.86,700.17,698.48,698.95,30771.0
2024-08-20 12:10:00,698.76,699.64,697.92,698.52,27439.0,698.76,699.64,697.92,698.52,27439.0
2024-08-20 12:20:00,698.52,698.79,697.77,698.49,22185.0,698.52,698.79,697.77,698.49,22185.0
2024-08-20 12:30:00,698.5,699.16,698.28,698.76,22306.0,698.5,699.16,698.28,698.76,22306.0
2024-08-20 12:40:00,698.73,698.82,698.1,698.71,20671.0,698.73,698.82,698.1,698.71,20671.0
2024-08-20 12:50:00,698.7,698.73,696.89,697.06,17385.0,698.7,698.73,696.89,697.06,17385.0
2024-08-20 13:00:00,696.99,697.0,694.11,696.11,60011.0,696.99,697.0,694.11,696.11,60011.0
2024-08-20 13:10:00,696.33,697.27,695.81,697.27,17977.0,696.33,697.27,695.81,697.27,17977.0
2024-08-20 13:20:00,696.84,697.27,694.66,696.25,29746.0,696.84,697.27,694.66,696.25,29746.0
2024-08-20 13:30:00,696.26,697.19,695.93,697.19,18124.0,696.26,697.19,695.93,697.19,18124.0
2024-08-20 13:40:00,697.19,698.69,696.75,698.52,29702.0,697.19,698.69,696.75,698.52,29702.0
2024-08-20 13:50:00,698.3,699.0,697.35,698.13,23438.0,698.3,699.0,697.35,698.13,23438.0
2024-08-20 14:00:00,697.96,699.08,697.96,699.03,22863.0,697.96,699.08,697.96,699.03,22863.0
2024-08-20 14:10:00,699.06,700.06,698.58,699.44,25834.0,699.06,700.06,698.58,699.44,25834.0
2024-08-20 14:20:00,699.26,699.82,698.93,698.96,28455.0,699.26,699.82,698.93,698.96,28455.0
2024-08-20 14:30:00,699.02,699.79,698.59,698.8,30670.0,699.02,699.79,698.59,698.8,30670.0
2024-08-20 14:40:00,698.81,699.02,697.75,698.09,26122.0,698.81,699.02,697.75,698.09,26122.0
2024-08-20 14:50:00,698.15,698.49,697.27,697.89,13187.0,698.15,698.49,697.27,697.89,13187.0
2024-08-20 15:00:00,697.89,698.32,697.62,697.84,26442.0,697.89,698.32,697.62,697.84,26442.0
2024-08-20 15:10:00,697.83,698.61,697.46,697.99,27991.0,697.83,698.61,697.46,697.99,27991.0
2024-08-20 15:20:00,697.93,698.48,697.68,697.94,20257.0,697.93,698.48,697.68,697.94,20257.0
2024-08-20 15:30:00,698.0,698.8,697.96,698.08,38234.0,698.0,698.8,697.96,698.08,38234.0
2024-08-20 15:40:00,698.04,699.45,698.0,699.45,48128.0,698.04,699.45,698.0,699.45,48128.0
2024-08-20 15:50:00,699.46,699.8,697.74,698.33,145732.0,699.46,699.8,697.74,698.33,145732.0
2024-08-21 09:30:00,697.0,698.5,692.12,692.59,114046.0,697.0,698.5,692.12,692.59,114046.0
2024-08-21 09:40:00,692.52,695.84,691.94,694.99,55703.0,692.52,695.84,691.94,694.99,55703.0
2024-08-21 09:50:00,695.18,696.94,694.11,695.7,50762.0,695.18,696.94,694.11,695.7,50762.0
2024-08-21 10:00:00,696.27,696.95,694.33,695.34,36178.0,696.27,696.95,694.33,695.34,36178.0
2024-08-21 10:10:00,695.2,695.71,691.38,694.08,41189.0,695.2,695.71,691.38,694.08,41189.0
2024-08-21 10:20:00,694.29,695.06,693.2,695.06,20352.0,694.29,695.06,693.2,695.06,20352.0
2024-08-21 10:30:00,694.42,696.99,693.91,696.5,39966.0,694.42,696.99,693.91,696.5,39966.0
2024-08-21 10:40:00,696.81,699.14,696.81,697.43,41574.0,696.81,699.14,696.81,697.43,41574.0
2024-08-21 10:50:00,697.44,697.84,693.94,694.94,40804.0,697.44,697.84,693.94,694.94,40804.0
2024-08-21 11:00:00,694.54,698.0,693.95,697.56,36571.0,694.54,698.0,693.95,697.56,36571.0
2024-08-21 11:10:00,697.58,700.25,697.58,699.29,53806.0,697.58,700.25,697.58,699.29,53806.0
2024-08-21 11:20:00,699.4,699.95,698.64,698.68,18907.0,699.4,699.95,698.64,698.68,18907.0
2024-08-21 11:30:00,698.93,699.52,698.11,698.7,22443.0,698.93,699.52,698.11,698.7,22443.0
2024-08-21 11:40:00,698.75,699.65,697.94,697.94,16192.0,698.75,699.65,697.94,697.94,16192.0
2024-08-21 11:50:00,697.97,698.35,697.0,697.53,12182.0,697.97,698.35,697.0,697.53,12182.0
2024-08-21 12:00:00,697.53,697.59,696.53,696.94,12932.0,697.53,697.59,696.53,696.94,12932.0
2024-08-21 12:10:00,697.0,698.7,696.92,698.7,13382.0,697.0,698.7,696.92,698.7,13382.0
2024-08-21 12:20:00,698.7,698.99,698.35,698.69,4700.0,698.7,698.99,698.35,698.69,4700.0
2024-08-21 12:30:00,698.63,699.41,698.62,699.3,13165.0,698.63,699.41,698.62,699.3,13165.0
2024-08-21 12:40:00,699.28,700.1,699.1,699.71,21694.0,699.28,700.1,699.1,699.71,21694.0
2024-08-21 12:50:00,699.49,699.57,698.67,699.43,11679.0,699.49,699.57,698.67,699.43,11679.0
2024-08-21 13:00:00,699.03,699.19,698.48,698.88,12258.0,699.03,699.19,698.48,698.88,12258.0
2024-08-21 13:10:00,698.8,699.34,698.46,698.88,21170.0,698.8,699.34,698.46,698.88,21170.0
2024-08-21 13:20:00,698.69,700.61,698.41,699.3,46285.0,698.69,700.61,698.41,699.3,46285.0
2024-08-21 13:30:00,699.13,699.77,698.8,699.66,14824.0,699.13,699.77,698.8,699.66,14824.0
2024-08-21 13:40:00,699.21,699.87,698.99,699.87,8320.0,699.21,699.87,698.99,699.87,8320.0
2024-08-21 13:50:00,699.6,700.12,699.43,699.92,18856.0,699.6,700.12,699.43,699.92,18856.0
2024-08-21 14:00:00,700.21,701.0,698.68,698.83,14302.0,700.21,701.0,698.68,698.83,14302.0
2024-08-21 14:10:00,699.08,699.29,697.79,698.1,16422.0,699.08,699.29,697.79,698.1,16422.0
2024-08-21 14:20:00,698.09,698.43,697.63,698.24,8882.0,698.09,698.43,697.63,698.24,8882.0
2024-08-21 14:30:00,698.46,699.37,697.98,698.26,14994.0,698.46,699.37,697.98,698.26,14994.0
2024-08-21 14:40:00,698.27,698.33,697.53,698.33,7027.0,698.27,698.33,697.53,698.33,7027.0
2024-08-21 14:50:00,698.27,699.0,698.27,698.64,8553.0,698.27,699.0,698.27,698.64,8553.0
2024-08-21 15:00:00,698.84,698.89,696.64,696.77,16717.0,698.84,698.89,696.64,696.77,16717.0
2024-08-21 15:10:00,697.22,697.28,696.12,696.47,13036.0,697.22,697.28,696.12,696.47,13036.0
2024-08-21 15:20:00,696.28,696.57,695.49,696.49,18617.0,696.28,696.57,695.49,696.49,18617.0
2024-08-21 15:30:00,696.28,696.65,696.0,696.65,9938.0,696.28,696.65,696.0,696.65,9938.0
2024-08-21 15:40:00,696.6,697.44,695.77,697.43,23817.0,696.6,697.44,695.77,697.43,23817.0
2024-08-21 15:50:00,697.43,698.43,696.04,697.09,104701.0,697.43,698.43,696.04,697.09,104701.0
2024-08-22 09:30:00,691.0,701.5,688.72,699.16,193576.0,691.0,701.5,688.72,699.16,193576.0
2024-08-22 09:40:00,699.06,700.5,697.56,697.93,55409.0,699.06,700.5,697.56,697.93,55409.0
2024-08-22 09:50:00,698.04,701.07,696.78,698.13,50691.0,698.04,701.07,696.78,698.13,50691.0
2024-08-22 10:00:00,698.83,700.03,697.4,697.84,44567.0,698.83,700.03,697.4,697.84,44567.0
2024-08-22 10:10:00,697.68,698.0,695.57,697.01,31559.0,697.68,698.0,695.57,697.01,31559.0
2024-08-22 10:20:00,696.57,698.22,695.73,697.8,23707.0,696.57,698.22,695.73,697.8,23707.0
2024-08-22 10:30:00,698.02,699.06,696.04,697.02,18927.0,698.02,699.06,696.04,697.02,18927.0
2024-08-22 10:40:00,697.02,698.0,696.34,696.67,15175.0,697.02,698.0,696.34,696.67,15175.0
2024-08-22 10:50:00,696.48,697.04,695.59,695.97,22472.0,696.48,697.04,695.59,695.97,22472.0
2024-08-22 11:00:00,696.38,697.58,696.06,696.54,21758.0,696.38,697.58,696.06,696.54,21758.0
2024-08-22 11:10:00,696.26,696.5,695.36,695.42,19246.0,696.26,696.5,695.36,695.42,19246.0
2024-08-22 11:20:00,695.24,695.24,693.15,694.21,21991.0,695.24,695.24,693.15,694.21,21991.0
2024-08-22 11:30:00,694.3,694.37,692.09,692.21,14698.0,694.3,694.37,692.09,692.21,14698.0
2024-08-22 11:40:00,692.14,692.14,687.97,691.11,61466.0,692.14,692.14,687.97,691.11,61466.0
2024-08-22 11:50:00,690.69,692.47,689.58,691.93,24277.0,690.69,692.47,689.58,691.93,24277.0
2024-08-22 12:00:00,691.69,693.52,691.3,693.37,18133.0,691.69,693.52,691.3,693.37,18133.0
2024-08-22 12:10:00,693.52,693.93,692.87,693.33,9131.0,693.52,693.93,692.87,693.33,9131.0
2024-08-22 12:20:00,693.85,695.98,693.57,695.07,23320.0,693.85,695.98,693.57,695.07,23320.0
2024-08-22 12:30:00,695.3,695.76,694.52,695.61,28557.0,695.3,695.76,694.52,695.61,28557.0
2024-08-22 12:40:00,695.65,695.65,693.54,693.55,7107.0,695.65,695.65,693.54,693.55,7107.0
2024-08-22 12:50:00,693.57,693.57,690.69,691.34,15107.0,693.57,693.57,690.69,691.34,15107.0
2024-08-22 13:00:00,691.16,691.16,689.45,690.63,18296.0,691.16,691.16,689.45,690.63,18296.0
2024-08-22 13:10:00,690.76,692.63,690.52,691.6,15484.0,690.76,692.63,690.52,691.6,15484.0
2024-08-22 13:20:00,691.83,692.02,690.72,691.38,4789.0,691.83,692.02,690.72,691.38,4789.0
2024-08-22 13:30:00,691.09,691.28,689.09,689.4,22455.0,691.09,691.28,689.09,689.4,22455.0
2024-08-22 13:40:00,689.65,690.0,687.57,687.59,27679.0,689.65,690.0,687.57,687.59,27679.0
2024-08-22 13:50:00,687.51,688.34,686.24,687.9,38295.0,687.51,688.34,686.24,687.9,38295.0
2024-08-22 14:00:00,687.54,688.69,686.67,688.29,11155.0,687.54,688.69,686.67,688.29,11155.0
2024-08-22 14:10:00,688.57,690.58,688.17,690.49,22357.0,688.57,690.58,688.17,690.49,22357.0
2024-08-22 14:20:00,690.47,690.65,690.0,690.61,5548.0,690.47,690.65,690.0,690.61,5548.0
2024-08-22 14:30:00,690.5,691.05,690.07,690.71,12552.0,690.5,691.05,690.07,690.71,12552.0
2024-08-22 14:40:00,690.53,691.19,690.12,690.52,7929.0,690.53,691.19,690.12,690.52,7929.0
2024-08-22 14:50:00,690.44,690.72,689.59,689.91,20341.0,690.44,690.72,689.59,689.91,20341.0
2024-08-22 15:00:00,689.77,690.5,689.0,689.41,17582.0,689.77,690.5,689.0,689.41,17582.0
2024-08-22 15:10:00,689.58,689.91,688.9,689.26,14272.0,689.58,689.91,688.9,689.26,14272.0
2024-08-22 15:20:00,688.99,689.29,687.86,688.33,18987.0,688.99,689.29,687.86,688.33,18987.0
2024-08-22 15:30:00,688.48,688.92,686.9,687.88,32882.0,688.48,688.92,686.9,687.88,32882.0
2024-08-22 15:40:00,687.5,689.67,687.5,689.33,41757.0,687.5,689.67,687.5,689.33,41757.0
2024-08-22 15:50:00,689.09,689.54,687.27,689.31,106916.0,689.09,689.54,687.27,689.31,106916.0
2024-08-23 09:30:00,694.13,695.25,691.3,693.03,51877.0,694.13,695.25,691.3,693.03,51877.0
2024-08-23 09:40:00,692.68,693.7,690.11,690.71,36890.0,692.68,693.7,690.11,690.71,36890.0
2024-08-23 09:50:00,690.84,692.17,689.69,692.05,28929.0,690.84,692.17,689.69,692.05,28929.0
2024-08-23 10:00:00,691.64,695.14,691.63,694.69,69826.0,691.64,695.14,691.63,694.69,69826.0
2024-08-23 10:10:00,694.74,696.07,692.0,693.16,50717.0,694.74,696.07,692.0,693.16,50717.0
2024-08-23 10:20:00,693.14,693.79,692.12,692.55,18894.0,693.14,693.79,692.12,692.55,18894.0
2024-08-23 10:30:00,692.51,693.02,689.55,690.25,35843.0,692.51,693.02,689.55,690.25,35843.0
2024-08-23 10:40:00,689.76,690.18,681.67,682.46,57837.0,689.76,690.18,681.67,682.46,57837.0
2024-08-23 10:50:00,682.7,683.94,681.14,683.46,59171.0,682.7,683.94,681.14,683.46,59171.0
2024-08-23 11:00:00,683.18,683.18,681.14,681.43,32700.0,683.18,683.18,681.14,681.43,32700.0
2024-08-23 11:10:00,681.43,684.88,678.63,684.41,56613.0,681.43,684.88,678.63,684.41,56613.0
2024-08-23 11:20:00,684.77,685.63,683.75,685.31,18518.0,684.77,685.63,683.75,685.31,18518.0
2024-08-23 11:30:00,685.09,685.6,684.24,685.44,10797.0,685.09,685.6,684.24,685.44,10797.0
2024-08-23 11:40:00,685.46,686.81,683.22,684.55,16837.0,685.46,686.81,683.22,684.55,16837.0
2024-08-23 11:50:00,684.13,684.48,683.36,683.4,5939.0,684.13,684.48,683.36,683.4,5939.0
2024-08-23 12:00:00,683.42,683.58,681.03,681.85,16299.0,683.42,683.58,681.03,681.85,16299.0
2024-08-23 12:10:00,682.05,682.6,681.19,682.38,14221.0,682.05,682.6,681.19,682.38,14221.0
2024-08-23 12:20:00,682.59,682.6,681.29,681.96,7781.0,682.59,682.6,681.29,681.96,7781.0
2024-08-23 12:30:00,682.0,683.3,681.91,682.93,11647.0,682.0,683.3,681.91,682.93,11647.0
2024-08-23 12:40:00,682.76,683.0,679.68,680.29,19179.0,682.76,683.0,679.68,680.29,19179.0
2024-08-23 12:50:00,680.39,684.7,680.39,683.9,13074.0,680.39,684.7,680.39,683.9,13074.0
2024-08-23 13:00:00,683.92,684.83,683.53,684.41,7525.0,683.92,684.83,683.53,684.41,7525.0
2024-08-23 13:10:00,684.41,684.47,683.0,683.12,9740.0,684.41,684.47,683.0,683.12,9740.0
2024-08-23 13:20:00,683.11,684.72,682.82,684.72,6322.0,683.11,684.72,682.82,684.72,6322.0
2024-08-23 13:30:00,684.67,685.94,684.66,685.1,5579.0,684.67,685.94,684.66,685.1,5579.0
2024-08-23 13:40:00,684.7,685.3,684.28,684.63,12571.0,684.7,685.3,684.28,684.63,12571.0
2024-08-23 13:50:00,684.35,684.39,683.42,683.7,9835.0,684.35,684.39,683.42,683.7,9835.0
2024-08-23 14:00:00,683.58,684.93,683.13,684.77,13913.0,683.58,684.93,683.13,684.77,13913.0
2024-08-23 14:10:00,684.77,684.95,683.65,683.66,9274.0,684.77,684.95,683.65,683.66,9274.0
2024-08-23 14:20:00,683.73,683.73,682.51,683.06,17894.0,683.73,683.73,682.51,683.06,17894.0
2024-08-23 14:30:00,682.83,683.03,682.51,682.89,5694.0,682.83,683.03,682.51,682.89,5694.0
2024-08-23 14:40:00,682.79,683.57,682.4,683.22,15716.0,682.79,683.57,682.4,683.22,15716.0
2024-08-23 14:50:00,683.11,683.25,682.0,682.5,10193.0,683.11,683.25,682.0,682.5,10193.0
2024-08-23 15:00:00,682.55,682.74,681.53,682.74,11138.0,682.55,682.74,681.53,682.74,11138.0
2024-08-23 15:10:00,682.73,684.84,682.47,684.8,21424.0,682.73,684.84,682.47,684.8,21424.0
2024-08-23 15:20:00,684.8,685.35,684.37,685.35,22398.0,684.8,685.35,684.37,685.35,22398.0
2024-08-23 15:30:00,685.25,685.45,683.95,683.95,9394.0,685.25,685.45,683.95,683.95,9394.0
2024-08-23 15:40:00,684.32,686.0,683.63,685.93,27115.0,684.32,686.0,683.63,685.93,27115.0
2024-08-23 15:50:00,686.12,688.24,685.5,686.74,125673.0,686.12,688.24,685.5,686.74,125673.0
2024-08-26 09:30:00,687.26,690.14,686.0,688.18,47413.0,687.26,690.14,686.0,688.18,47413.0
2024-08-26 09:40:00,688.63,689.0,685.0,686.14,32419.0,688.63,689.0,685.0,686.14,32419.0
2024-08-26 09:50:00,686.87,687.58,685.5,686.05,24530.0,686.87,687.58,685.5,686.05,24530.0
2024-08-26 10:00:00,686.79,687.6,685.53,685.63,17196.0,686.79,687.6,685.53,685.63,17196.0
2024-08-26 10:10:00,685.71,686.12,684.5,684.59,20669.0,685.71,686.12,684.5,684.59,20669.0
2024-08-26 10:20:00,684.6,686.0,684.53,685.42,20659.0,684.6,686.0,684.53,685.42,20659.0
2024-08-26 10:30:00,685.4,685.96,681.63,682.38,20917.0,685.4,685.96,681.63,682.38,20917.0
2024-08-26 10:40:00,682.14,684.72,682.14,683.32,30701.0,682.14,684.72,682.14,683.32,30701.0
2024-08-26 10:50:00,683.66,686.53,682.98,686.53,18132.0,683.66,686.53,682.98,686.53,18132.0
2024-08-26 11:00:00,686.53,689.59,686.34,689.54,29417.0,686.53,689.59,686.34,689.54,29417.0
2024-08-26 11:10:00,689.54,689.65,688.06,688.56,15303.0,689.54,689.65,688.06,688.56,15303.0
2024-08-26 11:20:00,688.84,690.59,688.69,688.83,16491.0,688.84,690.59,688.69,688.83,16491.0
2024-08-26 11:30:00,688.86,689.29,688.25,688.88,5717.0,688.86,689.29,688.25,688.88,5717.0
2024-08-26 11:40:00,689.05,689.72,687.41,688.68,7947.0,689.05,689.72,687.41,688.68,7947.0
2024-08-26 11:50:00,688.16,688.16,686.33,686.68,12155.0,688.16,688.16,686.33,686.68,12155.0
2024-08-26 12:00:00,686.8,686.99,685.69,685.96,8505.0,686.8,686.99,685.69,685.96,8505.0
2024-08-26 12:10:00,686.05,687.24,686.0,687.15,7351.0,686.05,687.24,686.0,687.15,7351.0
2024-08-26 12:20:00,687.64,689.14,687.57,689.13,11499.0,687.64,689.14,687.57,689.13,11499.0
2024-08-26 12:30:00,689.29,690.0,688.84,689.3,5404.0,689.29,690.0,688.84,689.3,5404.0
2024-08-26 12:40:00,689.58,690.5,689.3,690.07,9423.0,689.58,690.5,689.3,690.07,9423.0
2024-08-26 12:50:00,690.12,690.34,689.32,689.76,9537.0,690.12,690.34,689.32,689.76,9537.0
2024-08-26 13:00:00,689.74,689.74,688.55,688.77,8576.0,689.74,689.74,688.55,688.77,8576.0
2024-08-26 13:10:00,688.8,689.32,688.06,688.13,7339.0,688.8,689.32,688.06,688.13,7339.0
2024-08-26 13:20:00,688.43,689.33,688.16,688.73,6683.0,688.43,689.33,688.16,688.73,6683.0
2024-08-26 13:30:00,688.82,689.15,686.96,686.96,15049.0,688.82,689.15,686.96,686.96,15049.0
2024-08-26 13:40:00,687.48,687.86,686.51,686.88,7681.0,687.48,687.86,686.51,686.88,7681.0
2024-08-26 13:50:00,686.75,686.93,686.1,686.35,6260.0,686.75,686.93,686.1,686.35,6260.0
2024-08-26 14:00:00,686.2,687.07,686.06,686.51,4131.0,686.2,687.07,686.06,686.51,4131.0
2024-08-26 14:10:00,686.75,687.5,686.44,687.27,8294.0,686.75,687.5,686.44,687.27,8294.0
2024-08-26 14:20:00,687.49,688.18,687.49,688.1,6433.0,687.49,688.18,687.49,688.1,6433.0
2024-08-26 14:30:00,688.18,689.25,687.89,689.0,7891.0,688.18,689.25,687.89,689.0,7891.0
2024-08-26 14:40:00,689.19,689.58,689.06,689.51,3781.0,689.19,689.58,689.06,689.51,3781.0
2024-08-26 14:50:00,689.62,689.69,689.1,689.24,4942.0,689.62,689.69,689.1,689.24,4942.0
2024-08-26 15:00:00,689.0,689.35,687.99,688.05,10621.0,689.0,689.35,687.99,688.05,10621.0
2024-08-26 15:10:00,688.14,688.78,687.65,687.65,11185.0,688.14,688.78,687.65,687.65,11185.0
2024-08-26 15:20:00,687.7,688.26,687.55,687.78,10092.0,687.7,688.26,687.55,687.78,10092.0
2024-08-26 15:30:00,687.6,688.65,687.28,687.38,5638.0,687.6,688.65,687.28,687.38,5638.0
2024-08-26 15:40:00,687.16,687.61,686.61,686.97,13085.0,687.16,687.61,686.61,686.97,13085.0
2024-08-26 15:50:00,687.17,689.71,687.17,688.83,61265.0,687.17,689.71,687.17,688.83,61265.0
2024-08-27 09:30:00,689.14,694.45,686.92,693.56,134416.0,689.14,694.45,686.92,693.56,134416.0
2024-08-27 09:40:00,693.19,693.19,689.5,690.2,65514.0,693.19,693.19,689.5,690.2,65514.0
2024-08-27 09:50:00,690.57,692.5,690.04,691.62,66127.0,690.57,692.5,690.04,691.62,66127.0
2024-08-27 10:00:00,691.53,696.38,691.53,695.46,85720.0,691.53,696.38,691.53,695.46,85720.0
2024-08-27 10:10:00,695.81,696.96,694.62,695.13,42709.0,695.81,696.96,694.62,695.13,42709.0
2024-08-27 10:20:00,695.33,697.83,694.3,697.45,38396.0,695.33,697.83,694.3,697.45,38396.0
2024-08-27 10:30:00,697.66,701.5,697.66,700.63,76716.0,697.66,701.5,697.66,700.63,76716.0
2024-08-27 10:40:00,700.76,703.5,700.53,702.62,65582.0,700.76,703.5,700.53,702.62,65582.0
2024-08-27 10:50:00,702.56,705.17,702.3,704.71,78728.0,702.56,705.17,702.3,704.71,78728.0
2024-08-27 11:00:00,705.0,707.04,705.0,707.04,72363.0,705.0,707.04,705.0,707.04,72363.0
2024-08-27 11:10:00,706.96,707.89,705.3,705.74,62935.0,706.96,707.89,705.3,705.74,62935.0
2024-08-27 11:20:00,706.0,706.61,705.0,705.87,30063.0,706.0,706.61,705.0,705.87,30063.0
2024-08-27 11:30:00,705.64,705.96,702.81,704.46,41357.0,705.64,705.96,702.81,704.46,41357.0
2024-08-27 11:40:00,704.59,704.6,703.04,703.76,15243.0,704.59,704.6,703.04,703.76,15243.0
2024-08-27 11:50:00,703.89,704.29,702.33,703.18,20212.0,703.89,704.29,702.33,703.18,20212.0
2024-08-27 12:00:00,702.83,703.82,702.07,703.39,29635.0,702.83,703.82,702.07,703.39,29635.0
2024-08-27 12:10:00,703.72,706.5,703.65,706.28,36338.0,703.72,706.5,703.65,706.28,36338.0
2024-08-27 12:20:00,706.26,706.45,705.45,705.73,21177.0,706.26,706.45,705.45,705.73,21177.0
2024-08-27 12:30:00,705.58,706.7,704.63,704.98,33063.0,705.58,706.7,704.63,704.98,33063.0
2024-08-27 12:40:00,705.08,705.66,703.67,705.66,21502.0,705.08,705.66,703.67,705.66,21502.0
2024-08-27 12:50:00,705.38,706.55,704.86,705.21,16265.0,705.38,706.55,704.86,705.21,16265.0
2024-08-27 13:00:00,705.07,705.57,704.83,705.18,12217.0,705.07,705.57,704.83,705.18,12217.0
2024-08-27 13:10:00,705.2,705.73,704.5,705.2,12280.0,705.2,705.73,704.5,705.2,12280.0
2024-08-27 13:20:00,705.38,705.38,703.09,703.78,15472.0,705.38,705.38,703.09,703.78,15472.0
2024-08-27 13:30:00,703.52,703.86,702.08,702.08,12417.0,703.52,703.86,702.08,702.08,12417.0
2024-08-27 13:40:00,702.33,702.33,700.2,700.49,40896.0,702.33,702.33,700.2,700.49,40896.0
2024-08-27 13:50:00,700.6,701.57,700.14,701.12,20061.0,700.6,701.57,700.14,701.12,20061.0
2024-08-27 14:00:00,701.27,701.6,699.42,699.79,16332.0,701.27,701.6,699.42,699.79,16332.0
2024-08-27 14:10:00,699.69,700.31,698.5,698.69,31817.0,699.69,700.31,698.5,698.69,31817.0
2024-08-27 14:20:00,698.84,699.07,697.61,698.62,18130.0,698.84,699.07,697.61,698.62,18130.0
2024-08-27 14:30:00,698.49,698.49,697.34,697.75,14826.0,698.49,698.49,697.34,697.75,14826.0
2024-08-27 14:40:00,697.62,697.84,696.55,697.09,28849.0,697.62,697.84,696.55,697.09,28849.0
2024-08-27 14:50:00,697.1,697.33,696.4,696.8,19006.0,697.1,697.33,696.4,696.8,19006.0
2024-08-27 15:00:00,696.97,697.83,696.36,696.98,23285.0,696.97,697.83,696.36,696.98,23285.0
2024-08-27 15:10:00,696.94,697.77,696.18,696.5,19280.0,696.94,697.77,696.18,696.5,19280.0
2024-08-27 15:20:00,696.35,697.07,696.14,696.75,18716.0,696.35,697.07,696.14,696.75,18716.0
2024-08-27 15:30:00,696.54,697.21,696.41,697.1,31013.0,696.54,697.21,696.41,697.1,31013.0
2024-08-27 15:40:00,697.04,698.32,696.7,698.08,29660.0,697.04,698.32,696.7,698.08,29660.0
2024-08-27 15:50:00,697.84,697.84,695.22,695.72,79646.0,697.84,697.84,695.22,695.72,79646.0
2024-08-28 09:30:00,695.83,696.67,693.27,693.32,47412.0,695.83,696.67,693.27,693.32,47412.0
2024-08-28 09:40:00,693.31,693.75,690.56,691.44,23421.0,693.31,693.75,690.56,691.44,23421.0
2024-08-28 09:50:00,691.46,691.68,690.17,690.92,22106.0,691.46,691.68,690.17,690.92,22106.0
2024-08-28 10:00:00,690.91,690.91,688.23,688.52,40384.0,690.91,690.91,688.23,688.52,40384.0
2024-08-28 10:10:00,688.55,688.83,687.39,687.73,30850.0,688.55,688.83,687.39,687.73,30850.0
2024-08-28 10:20:00,688.1,689.72,687.72,689.02,36940.0,688.1,689.72,687.72,689.02,36940.0
2024-08-28 10:30:00,689.3,689.47,688.0,688.77,12617.0,689.3,689.47,688.0,688.77,12617.0
2024-08-28 10:40:00,688.5,688.5,684.4,684.4,33527.0,688.5,688.5,684.4,684.4,33527.0
2024-08-28 10:50:00,684.83,684.83,683.18,683.18,26444.0,684.83,684.83,683.18,683.18,26444.0
2024-08-28 11:00:00,683.0,683.01,681.25,682.12,41091.0,683.0,683.01,681.25,682.12,41091.0
2024-08-28 11:10:00,681.99,682.16,677.36,678.09,48340.0,681.99,682.16,677.36,678.09,48340.0
2024-08-28 11:20:00,678.04,679.65,677.74,678.99,35851.0,678.04,679.65,677.74,678.99,35851.0
2024-08-28 11:30:00,679.1,679.7,677.42,679.13,32029.0,679.1,679.7,677.42,679.13,32029.0
2024-08-28 11:40:00,679.01,680.44,678.97,679.95,25639.0,679.01,680.44,678.97,679.95,25639.0
2024-08-28 11:50:00,680.12,681.1,679.62,680.92,22091.0,680.12,681.1,679.62,680.92,22091.0
2024-08-28 12:00:00,681.11,682.45,680.86,682.02,15737.0,681.11,682.45,680.86,682.02,15737.0
2024-08-28 12:10:00,682.0,682.74,680.81,682.49,22086.0,682.0,682.74,680.81,682.49,22086.0
2024-08-28 12:20:00,682.61,682.61,680.76,681.04,29676.0,682.61,682.61,680.76,681.04,29676.0
2024-08-28 12:30:00,681.31,683.69,681.07,682.76,33931.0,681.31,683.69,681.07,682.76,33931.0
2024-08-28 12:40:00,682.82,683.58,682.4,682.47,16795.0,682.82,683.58,682.4,682.47,16795.0
2024-08-28 12:50:00,682.47,683.97,682.47,683.84,17402.0,682.47,683.97,682.47,683.84,17402.0
2024-08-28 13:00:00,683.77,684.14,683.1,683.56,15162.0,683.77,684.14,683.1,683.56,15162.0
2024-08-28 13:10:00,683.63,683.85,682.0,682.29,10923.0,683.63,683.85,682.0,682.29,10923.0
2024-08-28 13:20:00,682.57,683.7,682.57,683.58,15555.0,682.57,683.7,682.57,683.58,15555.0
2024-08-28 13:30:00,683.76,684.2,683.35,683.4,16263.0,683.76,684.2,683.35,683.4,16263.0
2024-08-28 13:40:00,683.48,683.48,682.64,682.64,17242.0,683.48,683.48,682.64,682.64,17242.0
2024-08-28 13:50:00,683.0,683.0,677.65,677.83,21290.0,683.0,683.0,677.65,677.83,21290.0
2024-08-28 14:00:00,677.9,679.11,677.1,678.94,26871.0,677.9,679.11,677.1,678.94,26871.0
2024-08-28 14:10:00,678.76,678.86,678.08,678.44,17478.0,678.76,678.86,678.08,678.44,17478.0
2024-08-28 14:20:00,678.44,679.14,678.11,678.5,16159.0,678.44,679.14,678.11,678.5,16159.0
2024-08-28 14:30:00,678.86,678.9,678.29,678.35,12880.0,678.86,678.9,678.29,678.35,12880.0
2024-08-28 14:40:00,678.35,679.04,678.03,678.14,16860.0,678.35,679.04,678.03,678.14,16860.0
2024-08-28 14:50:00,678.33,682.65,678.17,682.65,56673.0,678.33,682.65,678.17,682.65,56673.0
2024-08-28 15:00:00,682.72,683.22,681.5,681.85,20164.0,682.72,683.22,681.5,681.85,20164.0
2024-08-28 15:10:00,681.85,682.49,681.32,681.83,13876.0,681.85,682.49,681.32,681.83,13876.0
2024-08-28 15:20:00,682.0,682.72,681.54,682.72,20394.0,682.0,682.72,681.54,682.72,20394.0
2024-08-28 15:30:00,682.75,683.98,682.75,683.21,21423.0,682.75,683.98,682.75,683.21,21423.0
2024-08-28 15:40:00,683.16,684.62,683.16,683.92,16717.0,683.16,684.62,683.16,683.92,16717.0
2024-08-28 15:50:00,684.19,685.94,683.45,683.61,85073.0,684.19,685.94,683.45,683.61,85073.0
2024-08-29 09:30:00,690.0,690.9,686.07,688.27,86407.0,690.0,690.9,686.07,688.27,86407.0
2024-08-29 09:40:00,688.73,692.1,686.31,691.03,70287.0,688.73,692.1,686.31,691.03,70287.0
2024-08-29 09:50:00,691.04,691.04,688.44,690.18,40603.0,691.04,691.04,688.44,690.18,40603.0
2024-08-29 10:00:00,690.5,691.65,688.7,689.69,23533.0,690.5,691.65,688.7,689.69,23533.0
2024-08-29 10:10:00,689.91,692.84,689.48,689.82,29786.0,689.91,692.84,689.48,689.82,29786.0
2024-08-29 10:20:00,690.01,691.94,689.0,691.54,26161.0,690.01,691.94,689.0,691.54,26161.0
2024-08-29 10:30:00,691.85,694.0,691.85,693.3,24970.0,691.85,694.0,691.85,693.3,24970.0
2024-08-29 10:40:00,693.1,695.58,691.8,695.38,34981.0,693.1,695.58,691.8,695.38,34981.0
2024-08-29 10:50:00,695.38,696.66,693.55,694.17,30024.0,695.38,696.66,693.55,694.17,30024.0
2024-08-29 11:00:00,694.54,696.67,694.13,696.47,19456.0,694.54,696.67,694.13,696.47,19456.0
2024-08-29 11:10:00,696.38,699.0,696.0,697.01,32136.0,696.38,699.0,696.0,697.01,32136.0
2024-08-29 11:20:00,696.93,697.85,695.5,697.54,17555.0,696.93,697.85,695.5,697.54,17555.0
2024-08-29 11:30:00,697.88,698.33,696.0,697.78,16237.0,697.88,698.33,696.0,697.78,16237.0
2024-08-29 11:40:00,697.73,698.25,697.08,697.76,9927.0,697.73,698.25,697.08,697.76,9927.0
2024-08-29 11:50:00,697.74,697.74,696.81,697.15,12709.0,697.74,697.74,696.81,697.15,12709.0
2024-08-29 12:00:00,697.15,698.48,697.15,698.0,13879.0,697.15,698.48,697.15,698.0,13879.0
2024-08-29 12:10:00,697.74,699.07,697.47,697.63,12613.0,697.74,699.07,697.47,697.63,12613.0
2024-08-29 12:20:00,697.83,697.91,697.32,697.91,7024.0,697.83,697.91,697.32,697.91,7024.0
2024-08-29 12:30:00,697.91,699.25,697.86,699.25,11699.0,697.91,699.25,697.86,699.25,11699.0
2024-08-29 12:40:00,699.31,699.8,698.54,699.26,16603.0,699.31,699.8,698.54,699.26,16603.0
2024-08-29 12:50:00,699.11,699.55,698.04,699.0,12400.0,699.11,699.55,698.04,699.0,12400.0
2024-08-29 13:00:00,698.88,699.63,698.49,699.03,5500.0,698.88,699.63,698.49,699.03,5500.0
2024-08-29 13:10:00,698.92,698.92,697.33,697.51,12754.0,698.92,698.92,697.33,697.51,12754.0
2024-08-29 13:20:00,697.36,697.97,696.8,696.97,9136.0,697.36,697.97,696.8,696.97,9136.0
2024-08-29 13:30:00,696.84,696.98,695.3,695.43,28756.0,696.84,696.98,695.3,695.43,28756.0
2024-08-29 13:40:00,695.54,695.88,694.53,694.56,13134.0,695.54,695.88,694.53,694.56,13134.0
2024-08-29 13:50:00,694.89,697.7,694.71,697.7,9643.0,694.89,697.7,694.71,697.7,9643.0
2024-08-29 14:00:00,697.35,697.41,696.56,696.64,5747.0,697.35,697.41,696.56,696.64,5747.0
2024-08-29 14:10:00,696.69,697.12,695.86,695.98,6100.0,696.69,697.12,695.86,695.98,6100.0
2024-08-29 14:20:00,696.16,697.18,693.74,694.38,13355.0,696.16,697.18,693.74,694.38,13355.0
2024-08-29 14:30:00,693.74,693.98,691.5,692.1,21671.0,693.74,693.98,691.5,692.1,21671.0
2024-08-29 14:40:00,691.95,692.86,689.13,691.29,19884.0,691.95,692.86,689.13,691.29,19884.0
2024-08-29 14:50:00,690.7,691.8,689.69,690.86,13104.0,690.7,691.8,689.69,690.86,13104.0
2024-08-29 15:00:00,691.15,691.21,689.22,689.71,28111.0,691.15,691.21,689.22,689.71,28111.0
2024-08-29 15:10:00,689.71,692.0,688.99,690.04,23740.0,689.71,692.0,688.99,690.04,23740.0
2024-08-29 15:20:00,690.55,691.99,690.35,691.01,18224.0,690.55,691.99,690.35,691.01,18224.0
2024-08-29 15:30:00,691.06,693.39,690.78,692.72,11600.0,691.06,693.39,690.78,692.72,11600.0
2024-08-29 15:40:00,693.0,693.24,692.0,692.52,18554.0,693.0,693.24,692.0,692.52,18554.0
2024-08-29 15:50:00,692.66,693.06,690.85,692.86,70441.0,692.66,693.06,690.85,692.86,70441.0
2024-08-30 09:30:00,700.37,700.58,692.86,693.5,120652.0,700.37,700.58,692.86,693.5,120652.0
2024-08-30 09:40:00,693.32,695.75,693.08,693.96,31778.0,693.32,695.75,693.08,693.96,31778.0
2024-08-30 09:50:00,694.0,699.46,693.16,699.41,72794.0,694.0,699.46,693.16,699.41,72794.0
2024-08-30 10:00:00,699.0,701.86,698.34,698.6,81489.0,699.0,701.86,698.34,698.6,81489.0
2024-08-30 10:10:00,698.46,698.75,694.77,695.46,32149.0,698.46,698.75,694.77,695.46,32149.0
2024-08-30 10:20:00,695.0,695.4,693.73,695.26,15327.0,695.0,695.4,693.73,695.26,15327.0
2024-08-30 10:30:00,695.0,695.34,693.92,694.3,6485.0,695.0,695.34,693.92,694.3,6485.0
2024-08-30 10:40:00,694.47,696.81,694.47,696.47,22700.0,694.47,696.81,694.47,696.47,22700.0
2024-08-30 10:50:00,696.36,696.78,691.33,691.33,38972.0,696.36,696.78,691.33,691.33,38972.0
2024-08-30 11:00:00,691.23,692.43,690.51,692.41,12851.0,691.23,692.43,690.51,692.41,12851.0
2024-08-30 11:10:00,692.34,692.45,691.3,691.85,6908.0,692.34,692.45,691.3,691.85,6908.0
2024-08-30 11:20:00,691.8,692.62,691.02,692.43,9943.0,691.8,692.62,691.02,692.43,9943.0
2024-08-30 11:30:00,692.45,692.95,690.22,692.44,14215.0,692.45,692.95,690.22,692.44,14215.0
2024-08-30 11:40:00,692.44,692.99,691.79,691.91,9363.0,692.44,692.99,691.79,691.91,9363.0
2024-08-30 11:50:00,691.84,693.14,691.74,692.9,13003.0,691.84,693.14,691.74,692.9,13003.0
2024-08-30 12:00:00,692.8,693.08,691.55,693.01,9498.0,692.8,693.08,691.55,693.01,9498.0
2024-08-30 12:10:00,692.55,693.28,692.1,692.1,7249.0,692.55,693.28,692.1,692.1,7249.0
2024-08-30 12:20:00,692.15,692.21,689.8,690.03,19154.0,692.15,692.21,689.8,690.03,19154.0
2024-08-30 12:30:00,689.96,690.29,688.16,689.22,24209.0,689.96,690.29,688.16,689.22,24209.0
2024-08-30 12:40:00,689.22,690.64,689.18,690.64,10489.0,689.22,690.64,689.18,690.64,10489.0
2024-08-30 12:50:00,690.72,692.85,690.72,692.49,13094.0,690.72,692.85,690.72,692.49,13094.0
2024-08-30 13:00:00,692.45,694.18,692.33,694.18,10751.0,692.45,694.18,692.33,694.18,10751.0
2024-08-30 13:10:00,694.11,694.56,693.63,693.93,13042.0,694.11,694.56,693.63,693.93,13042.0
2024-08-30 13:20:00,693.92,694.81,693.72,694.2,9996.0,693.92,694.81,693.72,694.2,9996.0
2024-08-30 13:30:00,694.2,695.43,693.6,694.9,7427.0,694.2,695.43,693.6,694.9,7427.0
2024-08-30 13:40:00,694.77,695.53,694.66,695.31,11903.0,694.77,695.53,694.66,695.31,11903.0
2024-08-30 13:50:00,695.22,695.7,694.36,694.36,10405.0,695.22,695.7,694.36,694.36,10405.0
2024-08-30 14:00:00,694.36,694.8,694.0,694.67,6747.0,694.36,694.8,694.0,694.67,6747.0
2024-08-30 14:10:00,694.55,695.42,694.29,695.42,9427.0,694.55,695.42,694.29,695.42,9427.0
2024-08-30 14:20:00,695.23,695.88,694.89,695.52,10478.0,695.23,695.88,694.89,695.52,10478.0
2024-08-30 14:30:00,695.49,696.05,694.87,696.02,8548.0,695.49,696.05,694.87,696.02,8548.0
2024-08-30 14:40:00,696.02,696.66,695.81,696.2,12746.0,696.02,696.66,695.81,696.2,12746.0
2024-08-30 14:50:00,696.36,696.96,696.14,696.18,17846.0,696.36,696.96,696.14,696.18,17846.0
2024-08-30 15:00:00,696.21,696.36,694.78,695.67,13320.0,696.21,696.36,694.78,695.67,13320.0
2024-08-30 15:10:00,696.0,696.24,695.21,695.52,19721.0,696.0,696.24,695.21,695.52,19721.0
2024-08-30 15:20:00,695.78,696.84,695.44,696.28,14599.0,695.78,696.84,695.44,696.28,14599.0
2024-08-30 15:30:00,696.34,697.0,695.93,696.69,14912.0,696.34,697.0,695.93,696.69,14912.0
2024-08-30 15:40:00,696.94,697.41,695.92,697.27,30835.0,696.94,697.41,695.92,697.27,30835.0
2024-08-30 15:50:00,697.48,701.7,697.48,701.43,242718.0,697.48,701.7,697.48,701.43,242718.0
2024-09-03 09:30:00,700.1,703.86,694.5,696.01,124496.0,700.1,703.86,694.5,696.01,124496.0
2024-09-03 09:40:00,696.7,698.6,695.32,698.36,35804.0,696.7,698.6,695.32,698.36,35804.0
2024-09-03 09:50:00,698.38,699.03,693.13,694.5,30299.0,698.38,699.03,693.13,694.5,30299.0
2024-09-03 10:00:00,693.92,693.99,690.44,692.0,38427.0,693.92,693.99,690.44,692.0,38427.0
2024-09-03 10:10:00,691.82,691.84,686.46,686.86,41029.0,691.82,691.84,686.46,686.86,41029.0
2024-09-03 10:20:00,686.79,689.56,686.66,687.49,37037.0,686.79,689.56,686.66,687.49,37037.0
2024-09-03 10:30:00,687.42,687.6,682.35,682.4,52064.0,687.42,687.6,682.35,682.4,52064.0
2024-09-03 10:40:00,682.57,682.81,678.53,679.57,51976.0,682.57,682.81,678.53,679.57,51976.0
2024-09-03 10:50:00,679.13,679.79,677.25,678.24,40162.0,679.13,679.79,677.25,678.24,40162.0
2024-09-03 11:00:00,678.27,680.66,678.27,680.09,36995.0,678.27,680.66,678.27,680.09,36995.0
2024-09-03 11:10:00,679.89,681.32,679.34,680.11,24466.0,679.89,681.32,679.34,680.11,24466.0
2024-09-03 11:20:00,680.17,680.44,678.75,678.75,18328.0,680.17,680.44,678.75,678.75,18328.0
2024-09-03 11:30:00,678.91,680.68,678.3,680.52,16435.0,678.91,680.68,678.3,680.52,16435.0
2024-09-03 11:40:00,680.37,680.45,678.46,678.46,32059.0,680.37,680.45,678.46,678.46,32059.0
2024-09-03 11:50:00,678.78,678.83,676.94,676.94,23433.0,678.78,678.83,676.94,676.94,23433.0
2024-09-03 12:00:00,677.0,679.95,676.96,679.18,18600.0,677.0,679.95,676.96,679.18,18600.0
2024-09-03 12:10:00,679.32,681.23,678.24,680.53,19674.0,679.32,681.23,678.24,680.53,19674.0
2024-09-03 12:20:00,680.63,680.91,678.26,678.89,14287.0,680.63,680.91,678.26,678.89,14287.0
2024-09-03 12:30:00,678.84,679.21,677.51,678.01,18513.0,678.84,679.21,677.51,678.01,18513.0
2024-09-03 12:40:00,678.0,679.08,677.84,679.0,19524.0,678.0,679.08,677.84,679.0,19524.0
2024-09-03 12:50:00,679.0,679.1,677.8,677.99,10972.0,679.0,679.1,677.8,677.99,10972.0
2024-09-03 13:00:00,678.27,679.69,677.81,679.13,11863.0,678.27,679.69,677.81,679.13,11863.0
2024-09-03 13:10:00,679.09,679.09,678.36,678.81,10600.0,679.09,679.09,678.36,678.81,10600.0
2024-09-03 13:20:00,679.0,680.44,678.67,679.68,11927.0,679.0,680.44,678.67,679.68,11927.0
2024-09-03 13:30:00,679.74,680.09,678.57,679.98,11066.0,679.74,680.09,678.57,679.98,11066.0
2024-09-03 13:40:00,679.92,680.08,679.43,679.88,9675.0,679.92,680.08,679.43,679.88,9675.0
2024-09-03 13:50:00,679.86,680.7,679.69,679.73,20439.0,679.86,680.7,679.69,679.73,20439.0
2024-09-03 14:00:00,679.73,679.98,677.01,677.72,14317.0,679.73,679.98,677.01,677.72,14317.0
2024-09-03 14:10:00,677.53,677.7,676.73,676.73,13786.0,677.53,677.7,676.73,676.73,13786.0
2024-09-03 14:20:00,676.85,678.54,676.85,677.94,11318.0,676.85,678.54,676.85,677.94,11318.0
2024-09-03 14:30:00,678.19,678.88,677.47,677.96,10324.0,678.19,678.88,677.47,677.96,10324.0
2024-09-03 14:40:00,678.08,678.29,677.24,677.32,7646.0,678.08,678.29,677.24,677.32,7646.0
2024-09-03 14:50:00,677.41,677.48,676.37,676.64,19532.0,677.41,677.48,676.37,676.64,19532.0
2024-09-03 15:00:00,676.64,677.17,675.25,675.63,28299.0,676.64,677.17,675.25,675.63,28299.0
2024-09-03 15:10:00,675.62,675.95,675.16,675.94,20202.0,675.62,675.95,675.16,675.94,20202.0
2024-09-03 15:20:00,675.98,677.18,675.79,676.43,28417.0,675.98,677.18,675.79,676.43,28417.0
2024-09-03 15:30:00,676.43,677.03,674.09,674.25,41249.0,676.43,677.03,674.09,674.25,41249.0
2024-09-03 15:40:00,674.24,674.24,671.01,671.89,43459.0,674.24,674.24,671.01,671.89,43459.0
2024-09-03 15:50:00,672.0,675.67,672.0,675.64,108134.0,672.0,675.67,672.0,675.64,108134.0
2024-09-04 09:30:00,673.31,680.53,673.06,677.38,102408.0,673.31,680.53,673.06,677.38,102408.0
2024-09-04 09:40:00,677.61,680.3,677.0,679.64,32032.0,677.61,680.3,677.0,679.64,32032.0
2024-09-04 09:50:00,679.54,679.94,677.51,678.52,22288.0,679.54,679.94,677.51,678.52,22288.0
2024-09-04 10:00:00,677.81,679.51,673.34,678.5,36256.0,677.81,679.51,673.34,678.5,36256.0
2024-09-04 10:10:00,678.73,679.62,676.0,676.6,17056.0,678.73,679.62,676.0,676.6,17056.0
2024-09-04 10:20:00,676.58,681.02,676.58,680.75,27993.0,676.58,681.02,676.58,680.75,27993.0
2024-09-04 10:30:00,680.87,682.5,680.57,681.72,36444.0,680.87,682.5,680.57,681.72,36444.0
2024-09-04 10:40:00,681.45,682.67,680.88,681.7,15345.0,681.45,682.67,680.88,681.7,15345.0
2024-09-04 10:50:00,681.77,683.5,681.47,683.31,27963.0,681.77,683.5,681.47,683.31,27963.0
2024-09-04 11:00:00,683.14,684.65,682.5,682.65,16998.0,683.14,684.65,682.5,682.65,16998.0
2024-09-04 11:10:00,683.0,684.09,682.32,683.9,19555.0,683.0,684.09,682.32,683.9,19555.0
2024-09-04 11:20:00,684.1,684.11,682.1,682.17,18062.0,684.1,684.11,682.1,682.17,18062.0
2024-09-04 11:30:00,682.22,682.39,681.0,681.2,17624.0,682.22,682.39,681.0,681.2,17624.0
2024-09-04 11:40:00,681.2,682.22,680.0,681.7,11509.0,681.2,682.22,680.0,681.7,11509.0
2024-09-04 11:50:00,681.7,683.56,681.6,682.41,9735.0,681.7,683.56,681.6,682.41,9735.0
2024-09-04 12:00:00,682.61,682.99,681.17,681.7,7540.0,682.61,682.99,681.17,681.7,7540.0
2024-09-04 12:10:00,681.84,682.24,681.3,681.72,10307.0,681.84,682.24,681.3,681.72,10307.0
2024-09-04 12:20:00,681.14,683.05,681.14,682.62,5482.0,681.14,683.05,681.14,682.62,5482.0
2024-09-04 12:30:00,682.99,684.64,682.99,684.33,15266.0,682.99,684.64,682.99,684.33,15266.0
2024-09-04 12:40:00,684.45,684.55,681.5,681.97,10319.0,684.45,684.55,681.5,681.97,10319.0
2024-09-04 12:50:00,681.96,682.82,681.41,682.82,12526.0,681.96,682.82,681.41,682.82,12526.0
2024-09-04 13:00:00,682.51,682.51,681.3,681.7,6512.0,682.51,682.51,681.3,681.7,6512.0
2024-09-04 13:10:00,682.37,682.5,681.43,682.22,6724.0,682.37,682.5,681.43,682.22,6724.0
2024-09-04 13:20:00,682.14,683.14,680.89,681.18,6525.0,682.14,683.14,680.89,681.18,6525.0
2024-09-04 13:30:00,681.13,681.96,680.55,681.78,8373.0,681.13,681.96,680.55,681.78,8373.0
2024-09-04 13:40:00,682.05,682.26,681.33,681.71,6924.0,682.05,682.26,681.33,681.71,6924.0
2024-09-04 13:50:00,681.71,681.71,680.25,680.65,11619.0,681.71,681.71,680.25,680.65,11619.0
2024-09-04 14:00:00,680.55,681.24,680.22,681.01,6685.0,680.55,681.24,680.22,681.01,6685.0
2024-09-04 14:10:00,681.01,681.86,680.38,680.38,5921.0,681.01,681.86,680.38,680.38,5921.0
2024-09-04 14:20:00,680.31,681.48,679.88,681.42,4576.0,680.31,681.48,679.88,681.42,4576.0
2024-09-04 14:30:00,681.55,681.8,680.05,680.37,12813.0,681.55,681.8,680.05,680.37,12813.0
2024-09-04 14:40:00,680.59,682.0,680.55,681.86,11365.0,680.59,682.0,680.55,681.86,11365.0
2024-09-04 14:50:00,681.78,681.79,680.13,680.26,7126.0,681.78,681.79,680.13,680.26,7126.0
2024-09-04 15:00:00,680.25,680.47,679.28,679.79,15651.0,680.25,680.47,679.28,679.79,15651.0
2024-09-04 15:10:00,679.23,679.9,678.73,679.22,9258.0,679.23,679.9,678.73,679.22,9258.0
2024-09-04 15:20:00,679.41,681.16,679.27,681.12,13030.0,679.41,681.16,679.27,681.12,13030.0
2024-09-04 15:30:00,681.13,681.92,680.76,681.23,20441.0,681.13,681.92,680.76,681.23,20441.0
2024-09-04 15:40:00,681.13,681.69,680.46,681.53,11661.0,681.13,681.69,680.46,681.53,11661.0
2024-09-04 15:50:00,681.59,682.29,678.8,679.53,58047.0,681.59,682.29,678.8,679.53,58047.0
2024-09-05 09:30:00,673.14,677.7,671.86,676.33,68151.0,673.14,677.7,671.86,676.33,68151.0
2024-09-05 09:40:00,676.03,680.0,676.03,676.8,27549.0,676.03,680.0,676.03,676.8,27549.0
2024-09-05 09:50:00,677.69,681.77,677.26,680.77,11947.0,677.69,681.77,677.26,680.77,11947.0
2024-09-05 10:00:00,682.0,683.19,681.09,681.27,21462.0,682.0,683.19,681.09,681.27,21462.0
2024-09-05 10:10:00,681.87,682.28,680.51,682.1,12779.0,681.87,682.28,680.51,682.1,12779.0
2024-09-05 10:20:00,682.35,686.11,682.35,685.01,34850.0,682.35,686.11,682.35,685.01,34850.0
2024-09-05 10:30:00,684.9,687.31,684.62,686.93,22458.0,684.9,687.31,684.62,686.93,22458.0
2024-09-05 10:40:00,686.12,687.11,682.6,682.86,15271.0,686.12,687.11,682.6,682.86,15271.0
2024-09-05 10:50:00,682.73,683.04,681.2,681.48,9692.0,682.73,683.04,681.2,681.48,9692.0
2024-09-05 11:00:00,681.81,682.24,679.02,681.42,11136.0,681.81,682.24,679.02,681.42,11136.0
2024-09-05 11:10:00,681.83,682.0,680.0,681.01,13881.0,681.83,682.0,680.0,681.01,13881.0
2024-09-05 11:20:00,681.01,681.32,677.06,677.35,12354.0,681.01,681.32,677.06,677.35,12354.0
2024-09-05 11:30:00,677.75,679.45,677.01,678.32,23659.0,677.75,679.45,677.01,678.32,23659.0
2024-09-05 11:40:00,678.0,678.65,677.63,677.7,8350.0,678.0,678.65,677.63,677.7,8350.0
2024-09-05 11:50:00,677.73,678.23,676.0,676.12,10501.0,677.73,678.23,676.0,676.12,10501.0
2024-09-05 12:00:00,676.26,680.79,676.26,680.74,8357.0,676.26,680.79,676.26,680.74,8357.0
2024-09-05 12:10:00,680.53,680.63,679.42,680.33,7294.0,680.53,680.63,679.42,680.33,7294.0
2024-09-05 12:20:00,680.25,682.25,680.25,681.68,15162.0,680.25,682.25,680.25,681.68,15162.0
2024-09-05 12:30:00,681.97,682.42,681.08,681.7,16638.0,681.97,682.42,681.08,681.7,16638.0
2024-09-05 12:40:00,681.85,683.06,681.72,682.01,8617.0,681.85,683.06,681.72,682.01,8617.0
2024-09-05 12:50:00,682.01,683.01,681.84,682.63,21272.0,682.01,683.01,681.84,682.63,21272.0
2024-09-05 13:00:00,682.63,683.05,681.6,682.24,7407.0,682.63,683.05,681.6,682.24,7407.0
2024-09-05 13:10:00,682.2,682.94,681.56,682.25,5142.0,682.2,682.94,681.56,682.25,5142.0
2024-09-05 13:20:00,682.39,682.4,680.15,680.15,6817.0,682.39,682.4,680.15,680.15,6817.0
2024-09-05 13:30:00,680.22,682.57,680.15,682.12,9988.0,680.22,682.57,680.15,682.12,9988.0
2024-09-05 13:40:00,682.04,684.43,682.03,684.05,14091.0,682.04,684.43,682.03,684.05,14091.0
2024-09-05 13:50:00,684.01,684.05,683.02,683.71,6835.0,684.01,684.05,683.02,683.71,6835.0
2024-09-05 14:00:00,684.04,685.01,683.51,684.79,13830.0,684.04,685.01,683.51,684.79,13830.0
2024-09-05 14:10:00,684.99,685.29,684.16,684.78,7896.0,684.99,685.29,684.16,684.78,7896.0
2024-09-05 14:20:00,685.26,685.26,684.11,684.46,7407.0,685.26,685.26,684.11,684.46,7407.0
2024-09-05 14:30:00,684.46,685.33,684.34,684.34,11352.0,684.46,685.33,684.34,684.34,11352.0
2024-09-05 14:40:00,684.5,685.27,683.63,684.7,10824.0,684.5,685.27,683.63,684.7,10824.0
2024-09-05 14:50:00,684.76,685.47,683.95,684.11,9302.0,684.76,685.47,683.95,684.11,9302.0
2024-09-05 15:00:00,684.16,684.85,683.71,684.25,11025.0,684.16,684.85,683.71,684.25,11025.0
2024-09-05 15:10:00,684.1,684.54,681.4,682.42,16102.0,684.1,684.54,681.4,682.42,16102.0
2024-09-05 15:20:00,682.4,683.5,682.07,683.5,14737.0,682.4,683.5,682.07,683.5,14737.0
2024-09-05 15:30:00,683.26,685.56,683.26,683.69,36282.0,683.26,685.56,683.26,683.69,36282.0
2024-09-05 15:40:00,683.21,683.51,682.0,683.46,20194.0,683.21,683.51,682.0,683.46,20194.0
2024-09-05 15:50:00,683.08,683.86,681.89,683.85,67844.0,683.08,683.86,681.89,683.85,67844.0
2024-09-06 09:30:00,681.86,683.16,675.74,675.74,71703.0,681.86,683.16,675.74,675.74,71703.0
2024-09-06 09:40:00,675.92,678.24,674.07,676.15,34173.0,675.92,678.24,674.07,676.15,34173.0
2024-09-06 09:50:00,676.17,676.19,671.2,671.48,41250.0,676.17,676.19,671.2,671.48,41250.0
2024-09-06 10:00:00,671.2,671.72,667.94,669.42,71775.0,671.2,671.72,667.94,669.42,71775.0
2024-09-06 10:10:00,669.4,670.7,667.37,668.61,45033.0,669.4,670.7,667.37,668.61,45033.0
2024-09-06 10:20:00,668.6,669.49,665.47,666.06,28512.0,668.6,669.49,665.47,666.06,28512.0
2024-09-06 10:30:00,665.77,667.29,665.4,666.04,33060.0,665.77,667.29,665.4,666.04,33060.0
2024-09-06 10:40:00,666.26,666.26,662.64,663.0,46375.0,666.26,666.26,662.64,663.0,46375.0
2024-09-06 10:50:00,662.64,666.98,662.34,666.34,45226.0,662.64,666.98,662.34,666.34,45226.0
2024-09-06 11:00:00,666.34,668.79,663.89,664.36,46925.0,666.34,668.79,663.89,664.36,46925.0
2024-09-06 11:10:00,664.81,665.43,663.15,663.64,16587.0,664.81,665.43,663.15,663.64,16587.0
2024-09-06 11:20:00,663.56,665.67,663.24,664.45,33144.0,663.56,665.67,663.24,664.45,33144.0
2024-09-06 11:30:00,664.8,666.7,664.4,664.72,30600.0,664.8,666.7,664.4,664.72,30600.0
2024-09-06 11:40:00,664.72,665.29,663.2,663.93,22160.0,664.72,665.29,663.2,663.93,22160.0
2024-09-06 11:50:00,663.98,665.24,663.25,663.69,18171.0,663.98,665.24,663.25,663.69,18171.0
2024-09-06 12:00:00,663.49,665.22,663.09,664.43,16528.0,663.49,665.22,663.09,664.43,16528.0
2024-09-06 12:10:00,664.44,665.27,664.14,664.83,18881.0,664.44,665.27,664.14,664.83,18881.0
2024-09-06 12:20:00,664.8,666.03,664.36,664.77,14262.0,664.8,666.03,664.36,664.77,14262.0
2024-09-06 12:30:00,664.99,666.49,663.88,665.08,19463.0,664.99,666.49,663.88,665.08,19463.0
2024-09-06 12:40:00,665.55,665.55,663.94,664.37,15092.0,665.55,665.55,663.94,664.37,15092.0
2024-09-06 12:50:00,664.37,664.67,663.29,664.34,8176.0,664.37,664.67,663.29,664.34,8176.0
2024-09-06 13:00:00,663.99,664.61,663.32,664.61,16762.0,663.99,664.61,663.32,664.61,16762.0
2024-09-06 13:10:00,664.5,665.4,663.92,664.22,13435.0,664.5,665.4,663.92,664.22,13435.0
2024-09-06 13:20:00,664.21,665.22,663.9,663.92,10003.0,664.21,665.22,663.9,663.92,10003.0
2024-09-06 13:30:00,663.72,664.56,663.42,664.37,10094.0,663.72,664.56,663.42,664.37,10094.0
2024-09-06 13:40:00,664.31,664.55,663.4,664.24,9799.0,664.31,664.55,663.4,664.24,9799.0
2024-09-06 13:50:00,664.0,665.62,663.85,665.53,13138.0,664.0,665.62,663.85,665.53,13138.0
2024-09-06 14:00:00,665.5,665.65,664.12,664.66,44068.0,665.5,665.65,664.12,664.66,44068.0
2024-09-06 14:10:00,664.63,665.56,664.02,664.02,22142.0,664.63,665.56,664.02,664.02,22142.0
2024-09-06 14:20:00,664.02,665.13,663.65,665.0,16376.0,664.02,665.13,663.65,665.0,16376.0
2024-09-06 14:30:00,665.05,665.41,664.09,665.05,15889.0,665.05,665.41,664.09,665.05,15889.0
2024-09-06 14:40:00,665.1,665.73,664.75,665.42,12809.0,665.1,665.73,664.75,665.42,12809.0
2024-09-06 14:50:00,665.33,666.0,665.15,665.7,17713.0,665.33,666.0,665.15,665.7,17713.0
2024-09-06 15:00:00,665.5,666.67,665.5,666.47,37576.0,665.5,666.67,665.5,666.47,37576.0
2024-09-06 15:10:00,666.47,666.61,665.72,666.07,18486.0,666.47,666.61,665.72,666.07,18486.0
2024-09-06 15:20:00,665.95,667.85,665.95,667.43,27703.0,665.95,667.85,665.95,667.43,27703.0
2024-09-06 15:30:00,667.34,667.81,666.83,667.23,24541.0,667.34,667.81,666.83,667.23,24541.0
2024-09-06 15:40:00,667.31,668.92,667.23,668.71,40933.0,667.31,668.92,667.23,668.71,40933.0
2024-09-06 15:50:00,668.64,668.65,664.62,665.93,118935.0,668.64,668.65,664.62,665.93,118935.0
2024-09-09 09:30:00,673.06,680.04,672.72,679.19,90958.0,673.06,680.04,672.72,679.19,90958.0
2024-09-09 09:40:00,679.28,683.5,678.0,681.24,82628.0,679.28,683.5,678.0,681.24,82628.0
2024-09-09 09:50:00,681.25,683.0,679.03,679.1,41482.0,681.25,683.0,679.03,679.1,41482.0
2024-09-09 10:00:00,679.07,679.67,674.31,675.86,30805.0,679.07,679.67,674.31,675.86,30805.0
2024-09-09 10:10:00,676.3,678.5,675.74,677.0,33766.0,676.3,678.5,675.74,677.0,33766.0
2024-09-09 10:20:00,677.01,677.41,675.68,676.6,9930.0,677.01,677.41,675.68,676.6,9930.0
2024-09-09 10:30:00,676.21,676.21,674.38,674.5,11945.0,676.21,676.21,674.38,674.5,11945.0
2024-09-09 10:40:00,674.99,675.24,673.83,674.67,8087.0,674.99,675.24,673.83,674.67,8087.0
2024-09-09 10:50:00,674.78,676.26,672.4,672.74,21057.0,674.78,676.26,672.4,672.74,21057.0
2024-09-09 11:00:00,672.25,674.72,672.17,673.85,8647.0,672.25,674.72,672.17,673.85,8647.0
2024-09-09 11:10:00,673.55,673.55,672.14,672.62,8820.0,673.55,673.55,672.14,672.62,8820.0
2024-09-09 11:20:00,672.61,673.17,672.15,672.97,9429.0,672.61,673.17,672.15,672.97,9429.0
2024-09-09 11:30:00,673.21,674.31,672.83,674.0,10382.0,673.21,674.31,672.83,674.0,10382.0
2024-09-09 11:40:00,674.0,674.51,673.57,674.31,5073.0,674.0,674.51,673.57,674.31,5073.0
2024-09-09 11:50:00,674.2,675.58,673.83,675.58,9369.0,674.2,675.58,673.83,675.58,9369.0
2024-09-09 12:00:00,675.68,676.69,675.0,675.39,14810.0,675.68,676.69,675.0,675.39,14810.0
2024-09-09 12:10:00,676.07,676.07,674.88,675.49,5371.0,676.07,676.07,674.88,675.49,5371.0
2024-09-09 12:20:00,675.4,676.68,675.17,676.68,9451.0,675.4,676.68,675.17,676.68,9451.0
2024-09-09 12:30:00,676.53,677.28,676.3,677.28,15610.0,676.53,677.28,676.3,677.28,15610.0
2024-09-09 12:40:00,677.23,679.5,677.22,679.32,13169.0,677.23,679.5,677.22,679.32,13169.0
2024-09-09 12:50:00,679.3,679.66,678.86,679.38,3833.0,679.3,679.66,678.86,679.38,3833.0
2024-09-09 13:00:00,679.36,680.0,678.71,679.59,7830.0,679.36,680.0,678.71,679.59,7830.0
2024-09-09 13:10:00,679.63,680.0,678.95,679.18,9340.0,679.63,680.0,678.95,679.18,9340.0
2024-09-09 13:20:00,679.18,679.22,678.41,678.6,7354.0,679.18,679.22,678.41,678.6,7354.0
2024-09-09 13:30:00,678.6,678.61,677.52,678.22,19199.0,678.6,678.61,677.52,678.22,19199.0
2024-09-09 13:40:00,678.18,678.9,676.5,677.63,6441.0,678.18,678.9,676.5,677.63,6441.0
2024-09-09 13:50:00,677.63,678.01,675.57,676.02,7637.0,677.63,678.01,675.57,676.02,7637.0
2024-09-09 14:00:00,675.99,676.0,675.13,675.52,8521.0,675.99,676.0,675.13,675.52,8521.0
2024-09-09 14:10:00,675.15,675.34,674.3,674.56,21147.0,675.15,675.34,674.3,674.56,21147.0
2024-09-09 14:20:00,675.06,675.65,674.33,674.4,10788.0,675.06,675.65,674.33,674.4,10788.0
2024-09-09 14:30:00,674.02,674.87,673.76,673.76,9222.0,674.02,674.87,673.76,673.76,9222.0
2024-09-09 14:40:00,673.91,674.59,673.91,674.59,9634.0,673.91,674.59,673.91,674.59,9634.0
2024-09-09 14:50:00,674.33,674.78,674.06,674.15,7226.0,674.33,674.78,674.06,674.15,7226.0
2024-09-09 15:00:00,674.01,674.62,673.8,674.4,6662.0,674.01,674.62,673.8,674.4,6662.0
2024-09-09 15:10:00,674.4,674.6,673.98,674.31,8716.0,674.4,674.6,673.98,674.31,8716.0
2024-09-09 15:20:00,674.05,675.36,673.68,675.1,12434.0,674.05,675.36,673.68,675.1,12434.0
2024-09-09 15:30:00,675.1,675.72,674.57,674.64,20453.0,675.1,675.72,674.57,674.64,20453.0
2024-09-09 15:40:00,674.78,676.17,674.72,675.5,31091.0,674.78,676.17,674.72,675.5,31091.0
2024-09-09 15:50:00,675.4,676.05,673.63,675.62,83871.0,675.4,676.05,673.63,675.62,83871.0
2024-09-10 09:30:00,676.87,680.59,675.0,677.05,52204.0,676.87,680.59,675.0,677.05,52204.0
2024-09-10 09:40:00,676.83,678.53,676.25,677.11,12730.0,676.83,678.53,676.25,677.11,12730.0
2024-09-10 09:50:00,677.19,677.48,676.02,676.21,12488.0,677.19,677.48,676.02,676.21,12488.0
2024-09-10 10:00:00,676.63,677.54,675.25,676.35,23621.0,676.63,677.54,675.25,676.35,23621.0
2024-09-10 10:10:00,676.36,677.15,673.0,674.42,17790.0,676.36,677.15,673.0,674.42,17790.0
2024-09-10 10:20:00,674.87,675.33,672.7,675.1,23942.0,674.87,675.33,672.7,675.1,23942.0
2024-09-10 10:30:00,675.11,675.27,672.8,673.15,10939.0,675.11,675.27,672.8,673.15,10939.0
2024-09-10 10:40:00,673.38,673.78,671.06,671.36,20256.0,673.38,673.78,671.06,671.36,20256.0
2024-09-10 10:50:00,671.15,671.9,669.27,671.8,15100.0,671.15,671.9,669.27,671.8,15100.0
2024-09-10 11:00:00,671.76,672.04,670.55,670.96,11103.0,671.76,672.04,670.55,670.96,11103.0
2024-09-10 11:10:00,671.67,671.7,670.74,671.19,8735.0,671.67,671.7,670.74,671.19,8735.0
2024-09-10 11:20:00,671.2,672.68,671.2,672.18,16246.0,671.2,672.68,671.2,672.18,16246.0
2024-09-10 11:30:00,672.18,672.86,671.04,671.04,9254.0,672.18,672.86,671.04,671.04,9254.0
2024-09-10 11:40:00,671.64,672.36,670.17,670.57,7168.0,671.64,672.36,670.17,670.57,7168.0
2024-09-10 11:50:00,670.42,670.42,666.53,666.53,18973.0,670.42,670.42,666.53,666.53,18973.0
2024-09-10 12:00:00,666.5,668.51,665.8,668.15,17348.0,666.5,668.51,665.8,668.15,17348.0
2024-09-10 12:10:00,668.32,669.52,667.39,669.38,12622.0,668.32,669.52,667.39,669.38,12622.0
2024-09-10 12:20:00,669.62,670.39,669.47,669.49,5703.0,669.62,670.39,669.47,669.49,5703.0
2024-09-10 12:30:00,669.84,670.77,669.84,670.72,5854.0,669.84,670.77,669.84,670.72,5854.0
2024-09-10 12:40:00,670.9,672.09,670.9,672.04,5313.0,670.9,672.09,670.9,672.04,5313.0
2024-09-10 12:50:00,671.8,672.85,671.59,672.13,5118.0,671.8,672.85,671.59,672.13,5118.0
2024-09-10 13:00:00,672.13,672.25,671.41,672.25,3831.0,672.13,672.25,671.41,672.25,3831.0
2024-09-10 13:10:00,672.31,673.62,672.31,673.29,7346.0,672.31,673.62,672.31,673.29,7346.0
2024-09-10 13:20:00,673.06,673.24,671.75,671.97,5884.0,673.06,673.24,671.75,671.97,5884.0
2024-09-10 13:30:00,672.02,672.64,671.84,672.41,6189.0,672.02,672.64,671.84,672.41,6189.0
2024-09-10 13:40:00,672.63,673.45,672.0,673.17,9536.0,672.63,673.45,672.0,673.17,9536.0
2024-09-10 13:50:00,673.5,674.0,673.15,673.49,6432.0,673.5,674.0,673.15,673.49,6432.0
2024-09-10 14:00:00,673.54,675.98,673.54,675.57,15341.0,673.54,675.98,673.54,675.57,15341.0
2024-09-10 14:10:00,675.5,677.05,675.5,676.17,8866.0,675.5,677.05,675.5,676.17,8866.0
2024-09-10 14:20:00,676.17,676.44,675.33,675.77,4439.0,676.17,676.44,675.33,675.77,4439.0
2024-09-10 14:30:00,675.77,676.25,675.65,675.99,3062.0,675.77,676.25,675.65,675.99,3062.0
2024-09-10 14:40:00,676.23,676.23,675.62,675.63,4862.0,676.23,676.23,675.62,675.63,4862.0
2024-09-10 14:50:00,675.67,676.02,674.62,674.62,8055.0,675.67,676.02,674.62,674.62,8055.0
2024-09-10 15:00:00,674.6,675.28,674.6,675.08,10174.0,674.6,675.28,674.6,675.08,10174.0
2024-09-10 15:10:00,675.94,676.0,675.49,675.75,4684.0,675.94,676.0,675.49,675.75,4684.0
2024-09-10 15:20:00,675.75,676.24,675.36,676.13,19097.0,675.75,676.24,675.36,676.13,19097.0
2024-09-10 15:30:00,676.11,676.79,674.55,674.88,34343.0,676.11,676.79,674.55,674.88,34343.0
2024-09-10 15:40:00,674.85,675.16,674.15,674.79,19166.0,674.85,675.16,674.15,674.79,19166.0
2024-09-10 15:50:00,674.79,676.36,673.12,673.29,90041.0,674.79,676.36,673.12,673.29,90041.0
2024-09-11 09:30:00,677.46,677.52,671.59,671.72,59126.0,677.46,677.52,671.59,671.72,59126.0
2024-09-11 09:40:00,671.0,672.46,669.4,669.99,30897.0,671.0,672.46,669.4,669.99,30897.0
2024-09-11 09:50:00,670.04,671.78,668.84,670.5,25369.0,670.04,671.78,668.84,670.5,25369.0
2024-09-11 10:00:00,670.41,671.52,668.5,670.53,11982.0,670.41,671.52,668.5,670.53,11982.0
2024-09-11 10:10:00,669.86,670.24,665.29,666.29,21250.0,669.86,670.24,665.29,666.29,21250.0
2024-09-11 10:20:00,666.03,666.86,665.07,665.07,13275.0,666.03,666.86,665.07,665.07,13275.0
2024-09-11 10:30:00,665.0,665.35,663.0,663.1,25418.0,665.0,665.35,663.0,663.1,25418.0
2024-09-11 10:40:00,663.1,664.02,662.22,662.81,16205.0,663.1,664.02,662.22,662.81,16205.0
2024-09-11 10:50:00,662.63,663.38,660.8,663.29,15324.0,662.63,663.38,660.8,663.29,15324.0
2024-09-11 11:00:00,663.14,666.4,662.05,664.16,26654.0,663.14,666.4,662.05,664.16,26654.0
2024-09-11 11:10:00,664.28,666.35,663.97,665.07,17989.0,664.28,666.35,663.97,665.07,17989.0
2024-09-11 11:20:00,664.71,666.13,664.19,665.18,14139.0,664.71,666.13,664.19,665.18,14139.0
2024-09-11 11:30:00,665.56,668.44,664.81,667.73,15660.0,665.56,668.44,664.81,667.73,15660.0
2024-09-11 11:40:00,667.71,670.82,667.58,669.89,19433.0,667.71,670.82,667.58,669.89,19433.0
2024-09-11 11:50:00,670.15,670.19,666.55,668.42,8859.0,670.15,670.19,666.55,668.42,8859.0
2024-09-11 12:00:00,668.76,672.25,668.26,670.87,16545.0,668.76,672.25,668.26,670.87,16545.0
2024-09-11 12:10:00,670.74,672.65,670.73,671.99,14705.0,670.74,672.65,670.73,671.99,14705.0
2024-09-11 12:20:00,671.99,672.4,669.9,671.92,14242.0,671.99,672.4,669.9,671.92,14242.0
2024-09-11 12:30:00,672.13,673.1,671.72,673.1,21028.0,672.13,673.1,671.72,673.1,21028.0
2024-09-11 12:40:00,673.45,673.86,670.33,670.33,12732.0,673.45,673.86,670.33,670.33,12732.0
2024-09-11 12:50:00,670.84,672.73,670.43,672.73,8418.0,670.84,672.73,670.43,672.73,8418.0
2024-09-11 13:00:00,672.71,674.29,672.71,673.31,11705.0,672.71,674.29,672.71,673.31,11705.0
2024-09-11 13:10:00,673.49,674.31,673.07,673.07,7198.0,673.49,674.31,673.07,673.07,7198.0
2024-09-11 13:20:00,673.17,673.5,672.06,673.5,4050.0,673.17,673.5,672.06,673.5,4050.0
2024-09-11 13:30:00,673.79,674.68,673.35,674.68,9630.0,673.79,674.68,673.35,674.68,9630.0
2024-09-11 13:40:00,674.68,676.28,674.41,676.18,15423.0,674.68,676.28,674.41,676.18,15423.0
2024-09-11 13:50:00,676.35,676.36,675.08,675.83,12726.0,676.35,676.36,675.08,675.83,12726.0
2024-09-11 14:00:00,675.82,675.85,675.07,675.4,6269.0,675.82,675.85,675.07,675.4,6269.0
2024-09-11 14:10:00,675.46,676.05,675.0,675.15,9155.0,675.46,676.05,675.0,675.15,9155.0
2024-09-11 14:20:00,675.37,678.38,675.37,678.19,18476.0,675.37,678.38,675.37,678.19,18476.0
2024-09-11 14:30:00,678.35,678.8,677.4,677.5,12311.0,678.35,678.8,677.4,677.5,12311.0
2024-09-11 14:40:00,678.05,679.48,677.59,678.2,9037.0,678.05,679.48,677.59,678.2,9037.0
2024-09-11 14:50:00,678.0,678.5,677.17,678.17,6535.0,678.0,678.5,677.17,678.17,6535.0
2024-09-11 15:00:00,677.94,678.3,676.92,678.21,16749.0,677.94,678.3,676.92,678.21,16749.0
2024-09-11 15:10:00,678.4,679.89,678.29,679.68,16730.0,678.4,679.89,678.29,679.68,16730.0
2024-09-11 15:20:00,679.88,681.8,679.88,681.32,25401.0,679.88,681.8,679.88,681.32,25401.0
2024-09-11 15:30:00,681.43,682.1,680.73,681.7,23520.0,681.43,682.1,680.73,681.7,23520.0
2024-09-11 15:40:00,681.74,682.25,680.87,681.79,34229.0,681.74,682.25,680.87,681.79,34229.0
2024-09-11 15:50:00,681.57,682.97,681.06,681.6,114785.0,681.57,682.97,681.06,681.6,114785.0
2024-09-12 09:30:00,684.92,691.76,683.84,690.43,122010.0,684.92,691.76,683.84,690.43,122010.0
2024-09-12 09:40:00,690.0,694.88,688.5,689.97,101145.0,690.0,694.88,688.5,689.97,101145.0
2024-09-12 09:50:00,689.88,690.53,688.29,689.07,30900.0,689.88,690.53,688.29,689.07,30900.0
2024-09-12 10:00:00,689.38,690.46,688.67,689.0,35406.0,689.38,690.46,688.67,689.0,35406.0
2024-09-12 10:10:00,689.08,692.51,689.08,691.5,20183.0,689.08,692.51,689.08,691.5,20183.0
2024-09-12 10:20:00,691.31,691.89,688.25,688.73,16849.0,691.31,691.89,688.25,688.73,16849.0
2024-09-12 10:30:00,688.42,689.21,684.38,685.5,66334.0,688.42,689.21,684.38,685.5,66334.0
2024-09-12 10:40:00,685.43,687.35,685.43,686.48,20554.0,685.43,687.35,685.43,686.48,20554.0
2024-09-12 10:50:00,686.51,688.88,685.16,685.24,16125.0,686.51,688.88,685.16,685.24,16125.0
2024-09-12 11:00:00,685.34,688.3,684.5,687.44,11250.0,685.34,688.3,684.5,687.44,11250.0
2024-09-12 11:10:00,687.62,689.4,686.65,686.77,10130.0,687.62,689.4,686.65,686.77,10130.0
2024-09-12 11:20:00,686.77,687.4,685.4,685.99,18333.0,686.77,687.4,685.4,685.99,18333.0
2024-09-12 11:30:00,685.21,686.46,684.72,684.97,14364.0,685.21,686.46,684.72,684.97,14364.0
2024-09-12 11:40:00,684.74,685.34,683.94,684.1,10422.0,684.74,685.34,683.94,684.1,10422.0
2024-09-12 11:50:00,684.0,685.0,683.39,684.08,16625.0,684.0,685.0,683.39,684.08,16625.0
2024-09-12 12:00:00,683.66,685.09,683.36,684.16,21400.0,683.66,685.09,683.36,684.16,21400.0
2024-09-12 12:10:00,684.14,685.2,683.75,683.75,15799.0,684.14,685.2,683.75,683.75,15799.0
2024-09-12 12:20:00,683.78,684.27,683.14,684.2,13647.0,683.78,684.27,683.14,684.2,13647.0
2024-09-12 12:30:00,684.19,684.19,682.2,682.67,11209.0,684.19,684.19,682.2,682.67,11209.0
2024-09-12 12:40:00,682.69,684.2,682.2,684.2,11474.0,682.69,684.2,682.2,684.2,11474.0
2024-09-12 12:50:00,684.18,685.48,683.91,685.43,27733.0,684.18,685.48,683.91,685.43,27733.0
2024-09-12 13:00:00,685.38,686.87,685.38,686.86,30908.0,685.38,686.87,685.38,686.86,30908.0
2024-09-12 13:10:00,686.87,688.51,686.55,688.38,33032.0,686.87,688.51,686.55,688.38,33032.0
2024-09-12 13:20:00,688.12,688.3,686.93,687.0,26220.0,688.12,688.3,686.93,687.0,26220.0
2024-09-12 13:30:00,687.19,687.63,686.61,687.05,21041.0,687.19,687.63,686.61,687.05,21041.0
2024-09-12 13:40:00,687.29,687.29,686.5,686.7,19032.0,687.29,687.29,686.5,686.7,19032.0
2024-09-12 13:50:00,686.97,687.94,686.47,686.66,37732.0,686.97,687.94,686.47,686.66,37732.0
2024-09-12 14:00:00,687.0,687.59,686.65,687.14,14785.0,687.0,687.59,686.65,687.14,14785.0
2024-09-12 14:10:00,687.33,688.18,686.7,688.0,10702.0,687.33,688.18,686.7,688.0,10702.0
2024-09-12 14:20:00,688.11,689.88,688.11,688.64,23185.0,688.11,689.88,688.11,688.64,23185.0
2024-09-12 14:30:00,688.93,689.12,687.12,687.35,30900.0,688.93,689.12,687.12,687.35,30900.0
2024-09-12 14:40:00,687.34,687.51,686.6,686.67,19466.0,687.34,687.51,686.6,686.67,19466.0
2024-09-12 14:50:00,686.78,686.92,683.0,685.38,49580.0,686.78,686.92,683.0,685.38,49580.0
2024-09-12 15:00:00,685.57,686.47,685.24,686.18,19678.0,685.57,686.47,685.24,686.18,19678.0
2024-09-12 15:10:00,686.25,686.44,685.3,685.78,25082.0,686.25,686.44,685.3,685.78,25082.0
2024-09-12 15:20:00,685.72,685.73,683.71,684.45,33697.0,685.72,685.73,683.71,684.45,33697.0
2024-09-12 15:30:00,683.99,684.79,683.8,684.29,39147.0,683.99,684.79,683.8,684.29,39147.0
2024-09-12 15:40:00,684.29,684.34,683.44,683.72,41696.0,684.29,684.34,683.44,683.72,41696.0
2024-09-12 15:50:00,683.68,686.95,682.66,686.81,122334.0,683.68,686.95,682.66,686.81,122334.0
2024-09-13 09:30:00,680.01,684.66,680.0,683.7,64324.0,680.01,684.66,680.0,683.7,64324.0
2024-09-13 09:40:00,683.7,688.18,683.33,687.41,37346.0,683.7,688.18,683.33,687.41,37346.0
2024-09-13 09:50:00,688.18,690.0,687.39,689.96,22709.0,688.18,690.0,687.39,689.96,22709.0
2024-09-13 10:00:00,690.05,691.39,687.95,690.07,26364.0,690.05,691.39,687.95,690.07,26364.0
2024-09-13 10:10:00,689.81,690.43,688.84,689.37,20436.0,689.81,690.43,688.84,689.37,20436.0
2024-09-13 10:20:00,689.03,690.26,687.89,687.98,14523.0,689.03,690.26,687.89,687.98,14523.0
2024-09-13 10:30:00,687.77,688.23,686.49,688.19,13182.0,687.77,688.23,686.49,688.19,13182.0
2024-09-13 10:40:00,688.49,692.0,688.26,691.48,31472.0,688.49,692.0,688.26,691.48,31472.0
2024-09-13 10:50:00,691.17,691.31,689.95,691.0,9316.0,691.17,691.31,689.95,691.0,9316.0
2024-09-13 11:00:00,691.14,692.17,690.8,691.67,12793.0,691.14,692.17,690.8,691.67,12793.0
2024-09-13 11:10:00,691.14,693.79,691.14,693.56,17922.0,691.14,693.79,691.14,693.56,17922.0
2024-09-13 11:20:00,693.54,694.5,692.96,694.28,29583.0,693.54,694.5,692.96,694.28,29583.0
2024-09-13 11:30:00,694.39,694.41,692.75,693.0,15146.0,694.39,694.41,692.75,693.0,15146.0
2024-09-13 11:40:00,693.3,694.24,692.84,694.24,24034.0,693.3,694.24,692.84,694.24,24034.0
2024-09-13 11:50:00,693.96,695.86,693.96,694.12,36656.0,693.96,695.86,693.96,694.12,36656.0
2024-09-13 12:00:00,694.3,695.64,693.78,693.79,16771.0,694.3,695.64,693.78,693.79,16771.0
2024-09-13 12:10:00,694.04,694.52,692.57,692.88,15144.0,694.04,694.52,692.57,692.88,15144.0
2024-09-13 12:20:00,692.73,693.21,692.21,692.94,18070.0,692.73,693.21,692.21,692.94,18070.0
2024-09-13 12:30:00,692.93,694.25,692.64,694.17,15280.0,692.93,694.25,692.64,694.17,15280.0
2024-09-13 12:40:00,694.31,694.5,693.8,694.19,4656.0,694.31,694.5,693.8,694.19,4656.0
2024-09-13 12:50:00,694.0,697.39,693.92,696.7,32072.0,694.0,697.39,693.92,696.7,32072.0
2024-09-13 13:00:00,696.8,698.0,696.64,696.64,18050.0,696.8,698.0,696.64,696.64,18050.0
2024-09-13 13:10:00,696.59,697.03,696.31,696.92,11481.0,696.59,697.03,696.31,696.92,11481.0
2024-09-13 13:20:00,696.8,697.0,695.77,696.25,13011.0,696.8,697.0,695.77,696.25,13011.0
2024-09-13 13:30:00,696.39,696.89,695.26,696.0,9268.0,696.39,696.89,695.26,696.0,9268.0
2024-09-13 13:40:00,696.01,697.53,695.67,697.0,9958.0,696.01,697.53,695.67,697.0,9958.0
2024-09-13 13:50:00,697.59,699.64,697.21,699.5,45173.0,697.59,699.64,697.21,699.5,45173.0
2024-09-13 14:00:00,699.42,699.56,697.37,698.26,25311.0,699.42,699.56,697.37,698.26,25311.0
2024-09-13 14:10:00,698.47,698.54,696.99,697.74,21008.0,698.47,698.54,696.99,697.74,21008.0
2024-09-13 14:20:00,697.74,697.74,696.1,696.62,7394.0,697.74,697.74,696.1,696.62,7394.0
2024-09-13 14:30:00,696.57,696.65,695.82,696.01,10816.0,696.57,696.65,695.82,696.01,10816.0
2024-09-13 14:40:00,696.21,697.09,696.15,696.42,8885.0,696.21,697.09,696.15,696.42,8885.0
2024-09-13 14:50:00,696.42,696.81,696.17,696.29,6511.0,696.42,696.81,696.17,696.29,6511.0
2024-09-13 15:00:00,696.42,696.74,696.01,696.34,5764.0,696.42,696.74,696.01,696.34,5764.0
2024-09-13 15:10:00,696.23,697.26,695.55,697.11,9921.0,696.23,697.26,695.55,697.11,9921.0
2024-09-13 15:20:00,697.11,697.49,696.72,697.04,15087.0,697.11,697.49,696.72,697.04,15087.0
2024-09-13 15:30:00,697.05,697.05,695.43,695.59,27035.0,697.05,697.05,695.43,695.59,27035.0
2024-09-13 15:40:00,696.37,697.14,695.54,695.58,31192.0,696.37,697.14,695.54,695.58,31192.0
2024-09-13 15:50:00,695.83,697.45,695.43,697.0,54799.0,695.83,697.45,695.43,697.0,54799.0
2024-09-16 09:30:00,700.0,703.02,694.11,694.59,116723.0,700.0,703.02,694.11,694.59,116723.0
2024-09-16 09:40:00,694.93,694.94,689.46,691.74,86159.0,694.93,694.94,689.46,691.74,86159.0
2024-09-16 09:50:00,692.0,697.63,691.51,697.22,44079.0,692.0,697.63,691.51,697.22,44079.0
2024-09-16 10:00:00,697.13,697.84,694.19,695.99,21646.0,697.13,697.84,694.19,695.99,21646.0
2024-09-16 10:10:00,695.88,696.25,694.12,695.51,16096.0,695.88,696.25,694.12,695.51,16096.0
2024-09-16 10:20:00,695.25,695.97,693.92,694.46,12535.0,695.25,695.97,693.92,694.46,12535.0
2024-09-16 10:30:00,694.25,694.26,690.16,690.6,27046.0,694.25,694.26,690.16,690.6,27046.0
2024-09-16 10:40:00,690.69,691.84,689.6,691.84,32878.0,690.69,691.84,689.6,691.84,32878.0
2024-09-16 10:50:00,691.98,692.72,690.88,691.56,13359.0,691.98,692.72,690.88,691.56,13359.0
2024-09-16 11:00:00,691.27,691.27,688.63,689.71,22690.0,691.27,691.27,688.63,689.71,22690.0
2024-09-16 11:10:00,690.12,692.32,689.85,692.06,11456.0,690.12,692.32,689.85,692.06,11456.0
2024-09-16 11:20:00,692.06,693.55,691.51,692.33,20403.0,692.06,693.55,691.51,692.33,20403.0
2024-09-16 11:30:00,691.92,693.6,691.72,692.01,8757.0,691.92,693.6,691.72,692.01,8757.0
2024-09-16 11:40:00,691.88,692.09,689.3,690.07,18774.0,691.88,692.09,689.3,690.07,18774.0
2024-09-16 11:50:00,690.38,692.03,690.04,692.03,6783.0,690.38,692.03,690.04,692.03,6783.0
2024-09-16 12:00:00,692.06,693.29,691.62,692.94,8750.0,692.06,693.29,691.62,692.94,8750.0
2024-09-16 12:10:00,692.9,692.9,690.86,690.96,4594.0,692.9,692.9,690.86,690.96,4594.0
2024-09-16 12:20:00,690.93,693.89,690.1,693.51,14914.0,690.93,693.89,690.1,693.51,14914.0
2024-09-16 12:30:00,693.61,694.57,693.14,693.44,19228.0,693.61,694.57,693.14,693.44,19228.0
2024-09-16 12:40:00,693.6,693.94,692.63,693.5,4634.0,693.6,693.94,692.63,693.5,4634.0
2024-09-16 12:50:00,693.5,694.43,693.5,694.2,5892.0,693.5,694.43,693.5,694.2,5892.0
2024-09-16 13:00:00,694.38,694.6,693.41,693.68,11993.0,694.38,694.6,693.41,693.68,11993.0
2024-09-16 13:10:00,693.74,694.38,693.44,694.31,14223.0,693.74,694.38,693.44,694.31,14223.0
2024-09-16 13:20:00,694.3,695.0,693.35,693.75,13855.0,694.3,695.0,693.35,693.75,13855.0
2024-09-16 13:30:00,694.09,696.19,693.96,696.0,13708.0,694.09,696.19,693.96,696.0,13708.0
2024-09-16 13:40:00,695.71,696.43,695.26,695.91,6031.0,695.71,696.43,695.26,695.91,6031.0
2024-09-16 13:50:00,696.09,696.45,695.5,696.44,7371.0,696.09,696.45,695.5,696.44,7371.0
2024-09-16 14:00:00,696.42,696.86,696.08,696.43,19045.0,696.42,696.86,696.08,696.43,19045.0
2024-09-16 14:10:00,696.4,697.2,696.22,696.51,10565.0,696.4,697.2,696.22,696.51,10565.0
2024-09-16 14:20:00,696.51,697.0,695.83,696.47,10667.0,696.51,697.0,695.83,696.47,10667.0
2024-09-16 14:30:00,696.42,696.76,695.88,696.16,9944.0,696.42,696.76,695.88,696.16,9944.0
2024-09-16 14:40:00,696.16,696.51,694.8,695.89,9673.0,696.16,696.51,694.8,695.89,9673.0
2024-09-16 14:50:00,695.46,696.11,694.3,695.75,7599.0,695.46,696.11,694.3,695.75,7599.0
2024-09-16 15:00:00,695.74,695.96,695.03,695.39,6799.0,695.74,695.96,695.03,695.39,6799.0
2024-09-16 15:10:00,695.39,695.49,693.86,694.11,11868.0,695.39,695.49,693.86,694.11,11868.0
2024-09-16 15:20:00,694.1,694.1,693.12,693.61,6738.0,694.1,694.1,693.12,693.61,6738.0
2024-09-16 15:30:00,693.61,694.5,693.46,694.3,7866.0,693.61,694.5,693.46,694.3,7866.0
2024-09-16 15:40:00,694.3,694.85,693.58,693.81,14855.0,694.3,694.85,693.58,693.81,14855.0
2024-09-16 15:50:00,693.9,697.13,693.88,696.5,63312.0,693.9,697.13,693.88,696.5,63312.0
2024-09-17 09:30:00,700.82,705.4,699.19,702.0,99080.0,700.82,705.4,699.19,702.0,99080.0
2024-09-17 09:40:00,701.6,704.0,701.34,702.32,38186.0,701.6,704.0,701.34,702.32,38186.0
2024-09-17 09:50:00,702.0,702.68,699.2,701.23,37229.0,702.0,702.68,699.2,701.23,37229.0
2024-09-17 10:00:00,701.44,703.95,700.97,702.11,18430.0,701.44,703.95,700.97,702.11,18430.0
2024-09-17 10:10:00,702.11,703.23,701.99,702.7,14611.0,702.11,703.23,701.99,702.7,14611.0
2024-09-17 10:20:00,702.69,702.69,700.23,701.1,25161.0,702.69,702.69,700.23,701.1,25161.0
2024-09-17 10:30:00,701.49,702.54,700.33,702.31,18925.0,701.49,702.54,700.33,702.31,18925.0
2024-09-17 10:40:00,702.21,706.68,702.13,706.31,62012.0,702.21,706.68,702.13,706.31,62012.0
2024-09-17 10:50:00,706.32,707.07,702.79,703.53,43999.0,706.32,707.07,702.79,703.53,43999.0
2024-09-17 11:00:00,703.56,703.87,701.67,702.56,27535.0,703.56,703.87,701.67,702.56,27535.0
2024-09-17 11:10:00,703.07,704.95,702.85,704.4,20069.0,703.07,704.95,702.85,704.4,20069.0
2024-09-17 11:20:00,704.41,704.6,702.0,702.0,12513.0,704.41,704.6,702.0,702.0,12513.0
2024-09-17 11:30:00,702.2,702.43,700.72,701.67,18121.0,702.2,702.43,700.72,701.67,18121.0
2024-09-17 11:40:00,701.95,702.29,701.42,701.82,12355.0,701.95,702.29,701.42,701.82,12355.0
2024-09-17 11:50:00,702.23,703.4,702.1,703.4,19126.0,702.23,703.4,702.1,703.4,19126.0
2024-09-17 12:00:00,703.45,705.25,703.45,703.87,22915.0,703.45,705.25,703.45,703.87,22915.0
2024-09-17 12:10:00,703.75,703.85,701.37,701.52,17663.0,703.75,703.85,701.37,701.52,17663.0
2024-09-17 12:20:00,701.05,701.27,698.37,701.24,42404.0,701.05,701.27,698.37,701.24,42404.0
2024-09-17 12:30:00,700.94,701.25,699.85,700.92,14307.0,700.94,701.25,699.85,700.92,14307.0
2024-09-17 12:40:00,700.98,700.98,698.5,698.99,20374.0,700.98,700.98,698.5,698.99,20374.0
2024-09-17 12:50:00,698.79,701.77,698.55,700.84,34566.0,698.79,701.77,698.55,700.84,34566.0
2024-09-17 13:00:00,700.68,701.34,700.0,700.26,5245.0,700.68,701.34,700.0,700.26,5245.0
2024-09-17 13:10:00,699.84,701.41,699.84,701.36,9164.0,699.84,701.41,699.84,701.36,9164.0
2024-09-17 13:20:00,701.06,702.7,701.06,702.5,14405.0,701.06,702.7,701.06,702.5,14405.0
2024-09-17 13:30:00,702.31,703.37,702.07,702.07,21023.0,702.31,703.37,702.07,702.07,21023.0
2024-09-17 13:40:00,702.13,702.23,699.22,702.23,16752.0,702.13,702.23,699.22,702.23,16752.0
2024-09-17 13:50:00,702.63,704.07,702.62,703.55,11345.0,702.63,704.07,702.62,703.55,11345.0
2024-09-17 14:00:00,703.36,703.85,702.84,703.8,10746.0,703.36,703.85,702.84,703.8,10746.0
2024-09-17 14:10:00,703.65,703.82,702.12,702.32,8420.0,703.65,703.82,702.12,702.32,8420.0
2024-09-17 14:20:00,702.38,704.2,702.38,704.2,6786.0,702.38,704.2,702.38,704.2,6786.0
2024-09-17 14:30:00,703.91,704.47,703.57,704.0,11462.0,703.91,704.47,703.57,704.0,11462.0
2024-09-17 14:40:00,704.13,705.07,702.29,703.75,15061.0,704.13,705.07,702.29,703.75,15061.0
2024-09-17 14:50:00,703.25,704.15,702.26,704.02,11534.0,703.25,704.15,702.26,704.02,11534.0
2024-09-17 15:00:00,703.95,704.75,703.0,704.21,9973.0,703.95,704.75,703.0,704.21,9973.0
2024-09-17 15:10:00,704.25,705.63,704.24,705.46,38263.0,704.25,705.63,704.24,705.46,38263.0
2024-09-17 15:20:00,705.59,705.69,704.88,705.29,24880.0,705.59,705.69,704.88,705.29,24880.0
2024-09-17 15:30:00,705.21,705.93,704.83,705.71,31033.0,705.21,705.93,704.83,705.71,31033.0
2024-09-17 15:40:00,705.63,706.3,705.2,706.24,44723.0,705.63,706.3,705.2,706.24,44723.0
2024-09-17 15:50:00,706.46,707.63,706.0,706.86,109715.0,706.46,707.63,706.0,706.86,109715.0
2024-09-18 09:30:00,707.55,707.55,699.36,700.43,110449.0,707.55,707.55,699.36,700.43,110449.0
2024-09-18 09:40:00,700.0,701.19,695.41,695.92,94212.0,700.0,701.19,695.41,695.92,94212.0
2024-09-18 09:50:00,696.53,697.57,694.5,696.51,35190.0,696.53,697.57,694.5,696.51,35190.0
2024-09-18 10:00:00,696.51,699.06,696.38,697.39,38644.0,696.51,699.06,696.38,697.39,38644.0
2024-09-18 10:10:00,697.39,697.69,695.28,696.43,26511.0,697.39,697.69,695.28,696.43,26511.0
2024-09-18 10:20:00,696.68,699.04,696.15,699.04,20170.0,696.68,699.04,696.15,699.04,20170.0
2024-09-18 10:30:00,698.98,699.0,697.35,698.38,14655.0,698.98,699.0,697.35,698.38,14655.0
2024-09-18 10:40:00,698.68,699.59,698.41,699.5,13914.0,698.68,699.59,698.41,699.5,13914.0
2024-09-18 10:50:00,698.96,699.28,698.05,698.19,8704.0,698.96,699.28,698.05,698.19,8704.0
2024-09-18 11:00:00,698.15,698.35,697.17,698.01,22018.0,698.15,698.35,697.17,698.01,22018.0
2024-09-18 11:10:00,697.99,698.77,697.44,697.71,17435.0,697.99,698.77,697.44,697.71,17435.0
2024-09-18 11:20:00,697.51,697.52,694.98,696.63,27537.0,697.51,697.52,694.98,696.63,27537.0
2024-09-18 11:30:00,696.41,696.61,692.8,693.21,44333.0,696.41,696.61,692.8,693.21,44333.0
2024-09-18 11:40:00,693.2,693.32,690.21,690.81,37485.0,693.2,693.32,690.21,690.81,37485.0
2024-09-18 11:50:00,690.54,691.47,690.08,690.27,38083.0,690.54,691.47,690.08,690.27,38083.0
2024-09-18 12:00:00,690.0,690.76,688.48,690.35,35683.0,690.0,690.76,688.48,690.35,35683.0
2024-09-18 12:10:00,690.42,692.62,690.42,692.0,20059.0,690.42,692.62,690.42,692.0,20059.0
2024-09-18 12:20:00,691.89,692.83,691.88,692.31,17610.0,691.89,692.83,691.88,692.31,17610.0
2024-09-18 12:30:00,692.01,692.83,691.45,691.45,13027.0,692.01,692.83,691.45,691.45,13027.0
2024-09-18 12:40:00,691.35,692.37,691.08,691.66,14213.0,691.35,692.37,691.08,691.66,14213.0
2024-09-18 12:50:00,691.78,695.26,691.78,694.63,45834.0,691.78,695.26,691.78,694.63,45834.0
2024-09-18 13:00:00,694.55,694.92,693.42,694.21,14644.0,694.55,694.92,693.42,694.21,14644.0
2024-09-18 13:10:00,693.93,695.58,693.67,693.83,18886.0,693.93,695.58,693.67,693.83,18886.0
2024-09-18 13:20:00,694.22,694.63,693.24,694.44,6529.0,694.22,694.63,693.24,694.44,6529.0
2024-09-18 13:30:00,694.45,695.33,692.84,693.91,23309.0,694.45,695.33,692.84,693.91,23309.0
2024-09-18 13:40:00,693.93,695.5,693.64,695.19,14613.0,693.93,695.5,693.64,695.19,14613.0
2024-09-18 13:50:00,695.42,695.43,693.13,693.13,14387.0,695.42,695.43,693.13,693.13,14387.0
2024-09-18 14:00:00,692.83,698.5,692.0,695.47,85351.0,692.83,698.5,692.0,695.47,85351.0
2024-09-18 14:10:00,695.37,696.9,691.63,695.72,47277.0,695.37,696.9,691.63,695.72,47277.0
2024-09-18 14:20:00,695.99,696.92,694.3,695.4,23924.0,695.99,696.92,694.3,695.4,23924.0
2024-09-18 14:30:00,695.98,697.84,693.0,694.51,32634.0,695.98,697.84,693.0,694.51,32634.0
2024-09-18 14:40:00,693.96,695.3,692.71,694.74,25519.0,693.96,695.3,692.71,694.74,25519.0
2024-09-18 14:50:00,694.47,697.21,693.67,694.29,33931.0,694.47,697.21,693.67,694.29,33931.0
2024-09-18 15:00:00,694.29,694.38,689.5,690.68,35756.0,694.29,694.38,689.5,690.68,35756.0
2024-09-18 15:10:00,690.39,693.5,689.88,692.8,32236.0,690.39,693.5,689.88,692.8,32236.0
2024-09-18 15:20:00,692.53,694.92,689.89,693.96,34451.0,692.53,694.92,689.89,693.96,34451.0
2024-09-18 15:30:00,693.64,695.18,691.55,692.12,21350.0,693.64,695.18,691.55,692.12,21350.0
2024-09-18 15:40:00,693.0,693.17,688.0,688.36,72709.0,693.0,693.17,688.0,688.36,72709.0
2024-09-18 15:50:00,688.73,691.78,688.0,690.34,100302.0,688.73,691.78,688.0,690.34,100302.0
2024-09-19 09:30:00,704.49,705.0,695.37,699.5,141539.0,704.49,705.0,695.37,699.5,141539.0
2024-09-19 09:40:00,699.44,701.18,697.29,699.0,67937.0,699.44,701.18,697.29,699.0,67937.0
2024-09-19 09:50:00,699.23,699.23,696.83,696.83,22098.0,699.23,699.23,696.83,696.83,22098.0
2024-09-19 10:00:00,697.59,700.0,697.22,699.4,38014.0,697.59,700.0,697.22,699.4,38014.0
2024-09-19 10:10:00,699.46,704.09,699.05,704.09,60889.0,699.46,704.09,699.05,704.09,60889.0
2024-09-19 10:20:00,704.11,709.49,703.69,708.99,96311.0,704.11,709.49,703.69,708.99,96311.0
2024-09-19 10:30:00,709.09,712.75,709.01,712.0,189253.0,709.09,712.75,709.01,712.0,189253.0
2024-09-19 10:40:00,711.96,714.4,709.62,714.4,79930.0,711.96,714.4,709.62,714.4,79930.0
2024-09-19 10:50:00,714.33,714.33,710.08,711.23,50625.0,714.33,714.33,710.08,711.23,50625.0
2024-09-19 11:00:00,710.93,714.26,709.88,713.03,63007.0,710.93,714.26,709.88,713.03,63007.0
2024-09-19 11:10:00,713.12,715.66,712.89,713.43,80966.0,713.12,715.66,712.89,713.43,80966.0
2024-09-19 11:20:00,713.59,714.62,711.33,711.77,49699.0,713.59,714.62,711.33,711.77,49699.0
2024-09-19 11:30:00,711.89,712.37,710.14,712.13,27724.0,711.89,712.37,710.14,712.13,27724.0
2024-09-19 11:40:00,712.22,712.34,711.17,711.92,19747.0,712.22,712.34,711.17,711.92,19747.0
2024-09-19 11:50:00,711.94,711.95,708.56,709.04,41030.0,711.94,711.95,708.56,709.04,41030.0
2024-09-19 12:00:00,708.91,709.74,708.24,709.47,34193.0,708.91,709.74,708.24,709.47,34193.0
2024-09-19 12:10:00,709.84,710.53,708.16,709.23,22037.0,709.84,710.53,708.16,709.23,22037.0
2024-09-19 12:20:00,708.66,709.52,707.75,708.82,28269.0,708.66,709.52,707.75,708.82,28269.0
2024-09-19 12:30:00,708.78,708.78,706.86,707.44,40084.0,708.78,708.78,706.86,707.44,40084.0
2024-09-19 12:40:00,707.5,707.5,705.47,706.02,19637.0,707.5,707.5,705.47,706.02,19637.0
2024-09-19 12:50:00,706.21,706.85,705.71,705.71,12548.0,706.21,706.85,705.71,705.71,12548.0
2024-09-19 13:00:00,705.74,706.3,704.3,704.48,28740.0,705.74,706.3,704.3,704.48,28740.0
2024-09-19 13:10:00,704.41,704.61,703.68,704.24,17555.0,704.41,704.61,703.68,704.24,17555.0
2024-09-19 13:20:00,704.32,705.82,703.86,705.51,24631.0,704.32,705.82,703.86,705.51,24631.0
2024-09-19 13:30:00,705.87,706.0,704.52,704.7,17718.0,705.87,706.0,704.52,704.7,17718.0
2024-09-19 13:40:00,704.77,706.0,703.95,706.0,24780.0,704.77,706.0,703.95,706.0,24780.0
2024-09-19 13:50:00,705.7,706.92,705.69,706.18,25553.0,705.7,706.92,705.69,706.18,25553.0
2024-09-19 14:00:00,705.9,706.44,704.99,705.46,15754.0,705.9,706.44,704.99,705.46,15754.0
2024-09-19 14:10:00,705.63,706.41,704.57,705.45,23871.0,705.63,706.41,704.57,705.45,23871.0
2024-09-19 14:20:00,705.16,707.22,704.97,707.13,20811.0,705.16,707.22,704.97,707.13,20811.0
2024-09-19 14:30:00,707.09,707.17,704.9,705.49,21080.0,707.09,707.17,704.9,705.49,21080.0
2024-09-19 14:40:00,705.51,705.85,704.2,704.35,17192.0,705.51,705.85,704.2,704.35,17192.0
2024-09-19 14:50:00,704.68,705.66,704.42,705.5,17822.0,704.68,705.66,704.42,705.5,17822.0
2024-09-19 15:00:00,705.68,705.78,704.39,704.48,14618.0,705.68,705.78,704.39,704.48,14618.0
2024-09-19 15:10:00,704.4,704.51,703.3,703.55,29487.0,704.4,704.51,703.3,703.55,29487.0
2024-09-19 15:20:00,703.44,704.76,702.57,704.34,35400.0,703.44,704.76,702.57,704.34,35400.0
2024-09-19 15:30:00,704.29,706.5,703.79,706.24,35906.0,704.29,706.5,703.79,706.24,35906.0
2024-09-19 15:40:00,706.26,707.64,705.32,707.35,55739.0,706.26,707.64,705.32,707.35,55739.0
2024-09-19 15:50:00,707.3,707.3,703.36,704.15,132787.0,707.3,707.3,703.36,704.15,132787.0
2024-09-20 09:30:00,705.55,706.46,699.88,702.1,434675.0,705.55,706.46,699.88,702.1,434675.0
2024-09-20 09:40:00,702.02,706.02,701.3,705.35,35810.0,702.02,706.02,701.3,705.35,35810.0
2024-09-20 09:50:00,705.49,706.68,701.4,701.4,54242.0,705.49,706.68,701.4,701.4,54242.0
2024-09-20 10:00:00,701.95,702.92,701.5,702.28,21233.0,701.95,702.92,701.5,702.28,21233.0
2024-09-20 10:10:00,702.65,702.77,700.16,702.05,21750.0,702.65,702.77,700.16,702.05,21750.0
2024-09-20 10:20:00,701.57,702.71,701.01,702.38,9143.0,701.57,702.71,701.01,702.38,9143.0
2024-09-20 10:30:00,702.05,702.75,701.0,702.57,15190.0,702.05,702.75,701.0,702.57,15190.0
2024-09-20 10:40:00,702.41,702.41,699.51,700.15,15621.0,702.41,702.41,699.51,700.15,15621.0
2024-09-20 10:50:00,700.31,700.9,697.99,698.69,25317.0,700.31,700.9,697.99,698.69,25317.0
2024-09-20 11:00:00,698.43,699.09,697.78,699.09,24639.0,698.43,699.09,697.78,699.09,24639.0
2024-09-20 11:10:00,699.09,699.41,696.31,698.41,21244.0,699.09,699.41,696.31,698.41,21244.0
2024-09-20 11:20:00,698.73,700.18,698.73,699.58,18674.0,698.73,700.18,698.73,699.58,18674.0
2024-09-20 11:30:00,699.53,702.0,699.51,701.76,21742.0,699.53,702.0,699.51,701.76,21742.0
2024-09-20 11:40:00,701.72,703.0,701.54,702.55,20677.0,701.72,703.0,701.54,702.55,20677.0
2024-09-20 11:50:00,702.59,703.44,702.1,702.66,15851.0,702.59,703.44,702.1,702.66,15851.0
2024-09-20 12:00:00,702.83,703.55,702.56,703.4,16323.0,702.83,703.55,702.56,703.4,16323.0
2024-09-20 12:10:00,703.16,703.52,702.24,702.76,13666.0,703.16,703.52,702.24,702.76,13666.0
2024-09-20 12:20:00,702.81,703.81,702.62,703.6,10361.0,702.81,703.81,702.62,703.6,10361.0
2024-09-20 12:30:00,703.6,703.85,703.04,703.45,15530.0,703.6,703.85,703.04,703.45,15530.0
2024-09-20 12:40:00,703.62,703.62,702.17,702.25,16220.0,703.62,703.62,702.17,702.25,16220.0
2024-09-20 12:50:00,702.25,702.9,702.03,702.59,8325.0,702.25,702.9,702.03,702.59,8325.0
2024-09-20 13:00:00,702.59,702.81,701.5,701.9,13873.0,702.59,702.81,701.5,701.9,13873.0
2024-09-20 13:10:00,701.63,702.69,701.57,702.33,7962.0,701.63,702.69,701.57,702.33,7962.0
2024-09-20 13:20:00,702.37,702.55,701.64,702.52,6714.0,702.37,702.55,701.64,702.52,6714.0
2024-09-20 13:30:00,702.46,702.9,702.42,702.64,6533.0,702.46,702.9,702.42,702.64,6533.0
2024-09-20 13:40:00,702.64,702.9,701.71,702.0,4019.0,702.64,702.9,701.71,702.0,4019.0
2024-09-20 13:50:00,702.0,702.0,701.1,701.35,7226.0,702.0,702.0,701.1,701.35,7226.0
2024-09-20 14:00:00,701.38,701.38,699.57,700.19,15277.0,701.38,701.38,699.57,700.19,15277.0
2024-09-20 14:10:00,700.02,700.98,699.75,700.81,14990.0,700.02,700.98,699.75,700.81,14990.0
2024-09-20 14:20:00,700.77,700.81,700.39,700.72,7685.0,700.77,700.81,700.39,700.72,7685.0
2024-09-20 14:30:00,700.45,701.16,699.78,700.21,15510.0,700.45,701.16,699.78,700.21,15510.0
2024-09-20 14:40:00,700.28,700.35,699.65,700.18,9305.0,700.28,700.35,699.65,700.18,9305.0
2024-09-20 14:50:00,700.18,702.08,700.09,701.84,10889.0,700.18,702.08,700.09,701.84,10889.0
2024-09-20 15:00:00,701.84,702.49,701.0,701.45,11509.0,701.84,702.49,701.0,701.45,11509.0
2024-09-20 15:10:00,701.38,702.44,701.26,702.37,11485.0,701.38,702.44,701.26,702.37,11485.0
2024-09-20 15:20:00,702.5,703.15,701.75,701.84,14826.0,702.5,703.15,701.75,701.84,14826.0
2024-09-20 15:30:00,701.77,702.36,701.0,701.82,34176.0,701.77,702.36,701.0,701.82,34176.0
2024-09-20 15:40:00,701.65,701.99,700.68,701.04,27565.0,701.65,701.99,700.68,701.04,27565.0
2024-09-20 15:50:00,701.04,701.4,699.94,701.1,147682.0,701.04,701.4,699.94,701.1,147682.0
2024-09-23 09:30:00,702.39,704.1,699.16,703.45,67252.0,702.39,704.1,699.16,703.45,67252.0
2024-09-23 09:40:00,703.16,711.0,702.94,711.0,85312.0,703.16,711.0,702.94,711.0,85312.0
2024-09-23 09:50:00,711.31,712.25,708.46,708.84,52756.0,711.31,712.25,708.46,708.84,52756.0
2024-09-23 10:00:00,708.87,711.96,708.52,709.87,35839.0,708.87,711.96,708.52,709.87,35839.0
2024-09-23 10:10:00,710.04,710.97,708.92,710.13,22437.0,710.04,710.97,708.92,710.13,22437.0
2024-09-23 10:20:00,709.76,711.0,708.8,709.69,24282.0,709.76,711.0,708.8,709.69,24282.0
2024-09-23 10:30:00,709.94,710.5,707.85,708.19,18579.0,709.94,710.5,707.85,708.19,18579.0
2024-09-23 10:40:00,707.71,711.52,707.71,711.32,24059.0,707.71,711.52,707.71,711.32,24059.0
2024-09-23 10:50:00,711.38,711.48,708.31,709.01,23221.0,711.38,711.48,708.31,709.01,23221.0
2024-09-23 11:00:00,709.24,709.24,705.86,706.6,29214.0,709.24,709.24,705.86,706.6,29214.0
2024-09-23 11:10:00,706.87,707.71,705.85,706.06,16054.0,706.87,707.71,705.85,706.06,16054.0
2024-09-23 11:20:00,706.02,706.82,705.55,706.57,11428.0,706.02,706.82,705.55,706.57,11428.0
2024-09-23 11:30:00,706.64,708.01,706.64,707.8,9998.0,706.64,708.01,706.64,707.8,9998.0
2024-09-23 11:40:00,707.8,708.46,706.69,706.69,65713.0,707.8,708.46,706.69,706.69,65713.0
2024-09-23 11:50:00,707.07,708.9,706.51,707.34,13011.0,707.07,708.9,706.51,707.34,13011.0
2024-09-23 12:00:00,707.03,707.54,706.6,706.6,3913.0,707.03,707.54,706.6,706.6,3913.0
2024-09-23 12:10:00,706.44,706.44,703.34,705.0,18471.0,706.44,706.44,703.34,705.0,18471.0
2024-09-23 12:20:00,704.71,705.62,704.7,704.85,9139.0,704.71,705.62,704.7,704.85,9139.0
2024-09-23 12:30:00,704.88,705.0,703.81,704.42,10886.0,704.88,705.0,703.81,704.42,10886.0
2024-09-23 12:40:00,704.72,705.3,704.54,705.13,4825.0,704.72,705.3,704.54,705.13,4825.0
2024-09-23 12:50:00,704.88,705.6,704.43,705.27,3785.0,704.88,705.6,704.43,705.27,3785.0
2024-09-23 13:00:00,705.01,705.15,703.98,704.99,2581.0,705.01,705.15,703.98,704.99,2581.0
2024-09-23 13:10:00,705.31,706.56,705.0,706.56,6176.0,705.31,706.56,705.0,706.56,6176.0
2024-09-23 13:20:00,706.45,707.2,706.2,706.98,7088.0,706.45,707.2,706.2,706.98,7088.0
2024-09-23 13:30:00,707.19,707.85,706.26,706.96,9904.0,707.19,707.85,706.26,706.96,9904.0
2024-09-23 13:40:00,707.25,707.81,706.9,707.17,5001.0,707.25,707.81,706.9,707.17,5001.0
2024-09-23 13:50:00,707.26,708.19,707.26,708.15,9885.0,707.26,708.19,707.26,708.15,9885.0
2024-09-23 14:00:00,708.11,708.78,707.19,708.65,12096.0,708.11,708.78,707.19,708.65,12096.0
2024-09-23 14:10:00,708.8,709.15,706.44,707.14,21734.0,708.8,709.15,706.44,707.14,21734.0
2024-09-23 14:20:00,707.0,707.18,706.44,706.59,5389.0,707.0,707.18,706.44,706.59,5389.0
2024-09-23 14:30:00,706.6,707.33,706.37,706.76,3719.0,706.6,707.33,706.37,706.76,3719.0
2024-09-23 14:40:00,706.63,707.13,705.76,706.65,11007.0,706.63,707.13,705.76,706.65,11007.0
2024-09-23 14:50:00,706.56,707.72,706.55,707.25,7002.0,706.56,707.72,706.55,707.25,7002.0
2024-09-23 15:00:00,706.98,707.54,706.81,706.81,7168.0,706.98,707.54,706.81,706.81,7168.0
2024-09-23 15:10:00,707.04,707.58,706.71,707.57,9614.0,707.04,707.58,706.71,707.57,9614.0
2024-09-23 15:20:00,707.66,707.66,705.43,705.45,12062.0,707.66,707.66,705.43,705.45,12062.0
2024-09-23 15:30:00,705.4,705.69,704.0,705.2,15421.0,705.4,705.69,704.0,705.2,15421.0
2024-09-23 15:40:00,705.11,706.54,704.58,706.54,13536.0,705.11,706.54,704.58,706.54,13536.0
2024-09-23 15:50:00,706.21,706.48,704.5,705.35,78079.0,706.21,706.48,704.5,705.35,78079.0
2024-09-24 09:30:00,706.63,711.64,706.0,711.35,88988.0,706.63,711.64,706.0,711.35,88988.0
2024-09-24 09:40:00,711.14,712.12,709.09,710.94,74916.0,711.14,712.12,709.09,710.94,74916.0
2024-09-24 09:50:00,710.76,711.26,708.45,708.97,35540.0,710.76,711.26,708.45,708.97,35540.0
2024-09-24 10:00:00,708.97,709.03,704.45,707.0,39660.0,708.97,709.03,704.45,707.0,39660.0
2024-09-24 10:10:00,707.11,709.69,706.86,708.87,35793.0,707.11,709.69,706.86,708.87,35793.0
2024-09-24 10:20:00,708.53,710.15,707.14,709.04,34106.0,708.53,710.15,707.14,709.04,34106.0
2024-09-24 10:30:00,709.41,710.2,709.02,709.5,16811.0,709.41,710.2,709.02,709.5,16811.0
2024-09-24 10:40:00,709.28,714.14,708.31,714.14,94867.0,709.28,714.14,708.31,714.14,94867.0
2024-09-24 10:50:00,714.14,716.39,713.01,716.33,115798.0,714.14,716.39,713.01,716.33,115798.0
2024-09-24 11:00:00,716.34,718.34,715.99,717.64,111696.0,716.34,718.34,715.99,717.64,111696.0
2024-09-24 11:10:00,717.49,721.05,717.44,720.99,116950.0,717.49,721.05,717.44,720.99,116950.0
2024-09-24 11:20:00,720.81,721.63,718.9,719.23,79961.0,720.81,721.63,718.9,719.23,79961.0
2024-09-24 11:30:00,719.51,720.25,716.92,717.73,72004.0,719.51,720.25,716.92,717.73,72004.0
2024-09-24 11:40:00,717.99,718.79,717.21,717.51,36213.0,717.99,718.79,717.21,717.51,36213.0
2024-09-24 11:50:00,718.02,720.26,718.02,718.5,34468.0,718.02,720.26,718.02,718.5,34468.0
2024-09-24 12:00:00,719.04,719.73,718.84,719.54,8082.0,719.04,719.73,718.84,719.54,8082.0
2024-09-24 12:10:00,719.24,720.0,718.95,719.73,27803.0,719.24,720.0,718.95,719.73,27803.0
2024-09-24 12:20:00,719.9,720.75,719.11,720.2,38406.0,719.9,720.75,719.11,720.2,38406.0
2024-09-24 12:30:00,720.13,722.14,720.13,721.73,52205.0,720.13,722.14,720.13,721.73,52205.0
2024-09-24 12:40:00,721.77,722.2,720.14,722.2,41719.0,721.77,722.2,720.14,722.2,41719.0
2024-09-24 12:50:00,722.21,722.43,720.07,720.07,31891.0,722.21,722.43,720.07,720.07,31891.0
2024-09-24 13:00:00,720.0,721.29,719.53,720.34,18463.0,720.0,721.29,719.53,720.34,18463.0
2024-09-24 13:10:00,720.16,720.96,719.96,720.05,12406.0,720.16,720.96,719.96,720.05,12406.0
2024-09-24 13:20:00,719.96,720.23,719.02,719.5,25822.0,719.96,720.23,719.02,719.5,25822.0
2024-09-24 13:30:00,719.51,722.44,719.51,721.34,47577.0,719.51,722.44,719.51,721.34,47577.0
2024-09-24 13:40:00,721.34,721.9,719.25,719.31,18024.0,721.34,721.9,719.25,719.31,18024.0
2024-09-24 13:50:00,719.41,720.0,718.64,719.74,16764.0,719.41,720.0,718.64,719.74,16764.0
2024-09-24 14:00:00,719.59,720.16,719.33,719.64,18001.0,719.59,720.16,719.33,719.64,18001.0
2024-09-24 14:10:00,719.37,719.49,718.26,718.69,15295.0,719.37,719.49,718.26,718.69,15295.0
2024-09-24 14:20:00,718.53,718.69,716.72,717.74,36181.0,718.53,718.69,716.72,717.74,36181.0
2024-09-24 14:30:00,717.56,718.87,716.88,718.42,19811.0,717.56,718.87,716.88,718.42,19811.0
2024-09-24 14:40:00,718.42,718.61,717.94,718.14,7294.0,718.42,718.61,717.94,718.14,7294.0
2024-09-24 14:50:00,718.39,718.73,718.38,718.56,5968.0,718.39,718.73,718.38,718.56,5968.0
2024-09-24 15:00:00,718.68,718.79,717.85,718.77,13634.0,718.68,718.79,717.85,718.77,13634.0
2024-09-24 15:10:00,718.63,718.85,718.15,718.27,11693.0,718.63,718.85,718.15,718.27,11693.0
2024-09-24 15:20:00,718.15,719.88,718.09,718.36,30043.0,718.15,719.88,718.09,718.36,30043.0
2024-09-24 15:30:00,718.36,719.95,718.33,719.95,27738.0,718.36,719.95,718.33,719.95,27738.0
2024-09-24 15:40:00,719.89,722.08,719.81,721.93,53586.0,719.89,722.08,719.81,721.93,53586.0
2024-09-24 15:50:00,721.89,722.44,719.76,722.42,153584.0,721.89,722.44,719.76,722.42,153584.0
2024-09-25 09:30:00,721.0,722.0,716.8,716.8,101048.0,721.0,722.0,716.8,716.8,101048.0
2024-09-25 09:40:00,717.31,720.02,716.21,719.48,61943.0,717.31,720.02,716.21,719.48,61943.0
2024-09-25 09:50:00,719.48,722.98,719.38,721.51,42368.0,719.48,722.98,719.38,721.51,42368.0
2024-09-25 10:00:00,721.33,723.67,720.79,722.27,47211.0,721.33,723.67,720.79,722.27,47211.0
2024-09-25 10:10:00,722.77,725.09,722.01,725.0,55687.0,722.77,725.09,722.01,725.0,55687.0
2024-09-25 10:20:00,724.82,725.0,721.91,722.37,29079.0,724.82,725.0,721.91,722.37,29079.0
2024-09-25 10:30:00,722.26,724.26,721.27,723.89,29483.0,722.26,724.26,721.27,723.89,29483.0
2024-09-25 10:40:00,724.16,725.12,722.9,722.9,21377.0,724.16,725.12,722.9,722.9,21377.0
2024-09-25 10:50:00,723.29,724.22,723.12,723.39,20119.0,723.29,724.22,723.12,723.39,20119.0
2024-09-25 11:00:00,723.27,723.35,722.15,723.01,22913.0,723.27,723.35,722.15,723.01,22913.0
2024-09-25 11:10:00,723.22,723.62,721.35,723.27,18947.0,723.22,723.62,721.35,723.27,18947.0
2024-09-25 11:20:00,723.35,723.71,722.0,722.12,13694.0,723.35,723.71,722.0,722.12,13694.0
2024-09-25 11:30:00,721.5,724.87,721.4,723.98,23603.0,721.5,724.87,721.4,723.98,23603.0
2024-09-25 11:40:00,724.12,724.86,722.44,722.68,18879.0,724.12,724.86,722.44,722.68,18879.0
2024-09-25 11:50:00,722.91,723.75,722.0,723.69,14677.0,722.91,723.75,722.0,723.69,14677.0
2024-09-25 12:00:00,723.79,724.21,722.57,724.21,21911.0,723.79,724.21,722.57,724.21,21911.0
2024-09-25 12:10:00,724.06,724.55,723.73,723.73,10681.0,724.06,724.55,723.73,723.73,10681.0
2024-09-25 12:20:00,724.09,725.05,724.09,724.42,19904.0,724.09,725.05,724.09,724.42,19904.0
2024-09-25 12:30:00,724.4,724.62,723.84,724.43,10372.0,724.4,724.62,723.84,724.43,10372.0
2024-09-25 12:40:00,724.61,724.67,723.1,723.1,13127.0,724.61,724.67,723.1,723.1,13127.0
2024-09-25 12:50:00,723.11,724.36,723.0,723.18,5631.0,723.11,724.36,723.0,723.18,5631.0
2024-09-25 13:00:00,723.24,723.24,721.5,721.85,19635.0,723.24,723.24,721.5,721.85,19635.0
2024-09-25 13:10:00,721.85,722.21,720.47,721.22,19673.0,721.85,722.21,720.47,721.22,19673.0
2024-09-25 13:20:00,721.27,721.92,720.62,721.87,14236.0,721.27,721.92,720.62,721.87,14236.0
2024-09-25 13:30:00,721.74,721.77,720.14,720.51,19054.0,721.74,721.77,720.14,720.51,19054.0
2024-09-25 13:40:00,720.33,720.33,719.0,719.04,18832.0,720.33,720.33,719.0,719.04,18832.0
2024-09-25 13:50:00,719.37,720.75,719.18,720.33,15140.0,719.37,720.75,719.18,720.33,15140.0
2024-09-25 14:00:00,720.48,720.76,719.71,719.76,8573.0,720.48,720.76,719.71,719.76,8573.0
2024-09-25 14:10:00,719.93,720.27,718.8,720.04,9066.0,719.93,720.27,718.8,720.04,9066.0
2024-09-25 14:20:00,720.04,720.9,719.93,720.7,4457.0,720.04,720.9,719.93,720.7,4457.0
2024-09-25 14:30:00,720.62,720.72,720.02,720.28,3703.0,720.62,720.72,720.02,720.28,3703.0
2024-09-25 14:40:00,720.48,721.49,720.4,721.49,10090.0,720.48,721.49,720.4,721.49,10090.0
2024-09-25 14:50:00,721.55,721.62,720.75,721.17,10815.0,721.55,721.62,720.75,721.17,10815.0
2024-09-25 15:00:00,721.0,721.5,720.27,720.3,15258.0,721.0,721.5,720.27,720.3,15258.0
2024-09-25 15:10:00,720.49,720.59,719.29,719.46,18560.0,720.49,720.59,719.29,719.46,18560.0
2024-09-25 15:20:00,719.43,719.85,719.21,719.37,16787.0,719.43,719.85,719.21,719.37,16787.0
2024-09-25 15:30:00,719.26,720.09,718.5,720.03,27661.0,719.26,720.09,718.5,720.03,27661.0
2024-09-25 15:40:00,720.09,721.45,719.7,721.06,35219.0,720.09,721.45,719.7,721.06,35219.0
2024-09-25 15:50:00,721.3,721.67,720.23,721.56,84406.0,721.3,721.67,720.23,721.56,84406.0
2024-09-26 09:30:00,724.73,725.26,719.08,720.1,80926.0,724.73,725.26,719.08,720.1,80926.0
2024-09-26 09:40:00,720.18,721.84,718.5,718.57,44183.0,720.18,721.84,718.5,718.57,44183.0
2024-09-26 09:50:00,718.67,718.76,715.8,716.3,48659.0,718.67,718.76,715.8,716.3,48659.0
2024-09-26 10:00:00,716.29,717.21,714.4,715.81,66320.0,716.29,717.21,714.4,715.81,66320.0
2024-09-26 10:10:00,716.06,717.24,714.63,715.0,29680.0,716.06,717.24,714.63,715.0,29680.0
2024-09-26 10:20:00,714.95,715.68,712.52,713.48,30845.0,714.95,715.68,712.52,713.48,30845.0
2024-09-26 10:30:00,713.04,713.6,710.7,712.99,50657.0,713.04,713.6,710.7,712.99,50657.0
2024-09-26 10:40:00,712.7,712.8,709.35,709.47,37380.0,712.7,712.8,709.35,709.47,37380.0
2024-09-26 10:50:00,709.66,710.53,707.85,708.11,42725.0,709.66,710.53,707.85,708.11,42725.0
2024-09-26 11:00:00,708.0,708.17,705.18,707.35,117156.0,708.0,708.17,705.18,707.35,117156.0
2024-09-26 11:10:00,707.32,707.32,703.35,703.6,55314.0,707.32,707.32,703.35,703.6,55314.0
2024-09-26 11:20:00,703.63,705.91,703.01,704.29,51153.0,703.63,705.91,703.01,704.29,51153.0
2024-09-26 11:30:00,704.33,704.33,701.72,703.24,49767.0,704.33,704.33,701.72,703.24,49767.0
2024-09-26 11:40:00,703.26,705.2,702.5,703.54,36704.0,703.26,705.2,702.5,703.54,36704.0
2024-09-26 11:50:00,703.85,707.0,703.85,707.0,38568.0,703.85,707.0,703.85,707.0,38568.0
2024-09-26 12:00:00,707.0,707.33,705.05,706.2,24974.0,707.0,707.33,705.05,706.2,24974.0
2024-09-26 12:10:00,706.16,706.84,705.33,705.79,18015.0,706.16,706.84,705.33,705.79,18015.0
2024-09-26 12:20:00,705.73,706.58,704.46,705.38,15159.0,705.73,706.58,704.46,705.38,15159.0
2024-09-26 12:30:00,705.18,706.84,704.51,706.84,11371.0,705.18,706.84,704.51,706.84,11371.0
2024-09-26 12:40:00,706.84,707.3,705.51,706.35,16254.0,706.84,707.3,705.51,706.35,16254.0
2024-09-26 12:50:00,706.38,707.79,706.38,707.25,8922.0,706.38,707.79,706.38,707.25,8922.0
2024-09-26 13:00:00,707.26,708.35,706.57,706.58,22677.0,707.26,708.35,706.57,706.58,22677.0
2024-09-26 13:10:00,706.79,708.1,705.19,705.19,16909.0,706.79,708.1,705.19,705.19,16909.0
2024-09-26 13:20:00,705.7,707.39,705.42,707.18,7523.0,705.7,707.39,705.42,707.18,7523.0
2024-09-26 13:30:00,707.64,708.0,706.71,707.15,15042.0,707.64,708.0,706.71,707.15,15042.0
2024-09-26 13:40:00,707.53,707.66,706.99,707.35,10488.0,707.53,707.66,706.99,707.35,10488.0
2024-09-26 13:50:00,707.73,709.5,707.32,708.92,23040.0,707.73,709.5,707.32,708.92,23040.0
2024-09-26 14:00:00,708.84,710.09,708.84,709.85,15684.0,708.84,710.09,708.84,709.85,15684.0
2024-09-26 14:10:00,709.69,712.1,709.69,711.14,36007.0,709.69,712.1,709.69,711.14,36007.0
2024-09-26 14:20:00,710.98,711.84,710.84,711.39,25438.0,710.98,711.84,710.84,711.39,25438.0
2024-09-26 14:30:00,711.2,711.79,710.36,711.63,11216.0,711.2,711.79,710.36,711.63,11216.0
2024-09-26 14:40:00,711.72,711.73,711.12,711.58,5955.0,711.72,711.73,711.12,711.58,5955.0
2024-09-26 14:50:00,711.7,711.7,710.63,711.55,15456.0,711.7,711.7,710.63,711.55,15456.0
2024-09-26 15:00:00,711.26,711.42,710.0,710.58,14411.0,711.26,711.42,710.0,710.58,14411.0
2024-09-26 15:10:00,710.75,711.63,710.36,710.51,14433.0,710.75,711.63,710.36,710.51,14433.0
2024-09-26 15:20:00,710.64,711.12,710.45,710.51,9323.0,710.64,711.12,710.45,710.51,9323.0
2024-09-26 15:30:00,710.61,711.79,710.18,710.55,22502.0,710.61,711.79,710.18,710.55,22502.0
2024-09-26 15:40:00,710.85,711.92,710.71,711.61,23502.0,710.85,711.92,710.71,711.61,23502.0
2024-09-26 15:50:00,711.68,712.0,710.56,711.19,109894.0,711.68,712.0,710.56,711.19,109894.0
2024-09-27 09:30:00,708.36,709.11,702.24,707.28,106687.0,708.36,709.11,702.24,707.28,106687.0
2024-09-27 09:40:00,707.05,708.0,704.3,707.8,44351.0,707.05,708.0,704.3,707.8,44351.0
2024-09-27 09:50:00,707.64,709.84,707.11,707.71,38540.0,707.64,709.84,707.11,707.71,38540.0
2024-09-27 10:00:00,708.15,708.6,705.38,706.5,24596.0,708.15,708.6,705.38,706.5,24596.0
2024-09-27 10:10:00,706.37,706.63,705.0,705.76,21819.0,706.37,706.63,705.0,705.76,21819.0
2024-09-27 10:20:00,705.75,706.82,705.41,705.7,18754.0,705.75,706.82,705.41,705.7,18754.0
2024-09-27 10:30:00,705.98,706.02,703.65,705.81,30555.0,705.98,706.02,703.65,705.81,30555.0
2024-09-27 10:40:00,706.04,706.04,703.44,703.67,29668.0,706.04,706.04,703.44,703.67,29668.0
2024-09-27 10:50:00,703.46,705.3,703.0,704.4,28342.0,703.46,705.3,703.0,704.4,28342.0
2024-09-27 11:00:00,704.22,704.66,702.98,703.2,17534.0,704.22,704.66,702.98,703.2,17534.0
2024-09-27 11:10:00,703.01,703.34,701.6,702.16,47480.0,703.01,703.34,701.6,702.16,47480.0
2024-09-27 11:20:00,702.16,703.61,701.96,703.02,18357.0,702.16,703.61,701.96,703.02,18357.0
2024-09-27 11:30:00,702.81,703.27,701.33,703.27,24139.0,702.81,703.27,701.33,703.27,24139.0
2024-09-27 11:40:00,702.96,703.96,702.25,702.55,17467.0,702.96,703.96,702.25,702.55,17467.0
2024-09-27 11:50:00,702.21,702.9,701.62,702.01,36660.0,702.21,702.9,701.62,702.01,36660.0
2024-09-27 12:00:00,702.1,703.73,701.78,702.42,15225.0,702.1,703.73,701.78,702.42,15225.0
2024-09-27 12:10:00,702.43,702.43,701.25,701.69,19356.0,702.43,702.43,701.25,701.69,19356.0
2024-09-27 12:20:00,701.46,704.23,701.45,704.19,12422.0,701.46,704.23,701.45,704.19,12422.0
2024-09-27 12:30:00,704.23,705.25,704.2,704.98,19815.0,704.23,705.25,704.2,704.98,19815.0
2024-09-27 12:40:00,705.02,705.69,704.63,705.35,27479.0,705.02,705.69,704.63,705.35,27479.0
2024-09-27 12:50:00,705.35,707.1,705.09,707.07,19599.0,705.35,707.1,705.09,707.07,19599.0
2024-09-27 13:00:00,707.08,708.16,706.83,707.22,15397.0,707.08,708.16,706.83,707.22,15397.0
2024-09-27 13:10:00,707.04,707.36,706.58,706.59,18046.0,707.04,707.36,706.58,706.59,18046.0
2024-09-27 13:20:00,706.59,707.49,706.28,706.54,11457.0,706.59,707.49,706.28,706.54,11457.0
2024-09-27 13:30:00,706.8,707.89,706.8,706.93,6626.0,706.8,707.89,706.8,706.93,6626.0
2024-09-27 13:40:00,707.19,708.31,707.11,707.81,12750.0,707.19,708.31,707.11,707.81,12750.0
2024-09-27 13:50:00,707.64,710.14,707.59,710.14,23517.0,707.64,710.14,707.59,710.14,23517.0
2024-09-27 14:00:00,710.14,710.71,708.4,708.84,16668.0,710.14,710.71,708.4,708.84,16668.0
2024-09-27 14:10:00,708.93,709.35,707.73,708.61,22223.0,708.93,709.35,707.73,708.61,22223.0
2024-09-27 14:20:00,708.62,709.08,707.57,707.57,13018.0,708.62,709.08,707.57,707.57,13018.0
2024-09-27 14:30:00,707.56,707.69,706.28,706.88,28662.0,707.56,707.69,706.28,706.88,28662.0
2024-09-27 14:40:00,707.0,708.66,706.87,708.64,20138.0,707.0,708.66,706.87,708.64,20138.0
2024-09-27 14:50:00,708.4,709.44,707.71,709.01,20273.0,708.4,709.44,707.71,709.01,20273.0
2024-09-27 15:00:00,708.93,709.77,708.7,709.4,22187.0,708.93,709.77,708.7,709.4,22187.0
2024-09-27 15:10:00,709.43,709.43,708.32,708.32,7233.0,709.43,709.43,708.32,708.32,7233.0
2024-09-27 15:20:00,708.51,709.4,708.37,709.04,23740.0,708.51,709.4,708.37,709.04,23740.0
2024-09-27 15:30:00,709.03,709.25,707.59,708.72,34709.0,709.03,709.25,707.59,708.72,34709.0
2024-09-27 15:40:00,708.79,709.07,707.98,708.79,53277.0,708.79,709.07,707.98,708.79,53277.0
2024-09-27 15:50:00,708.9,709.53,706.68,707.05,100412.0,708.9,709.53,706.68,707.05,100412.0
2024-09-30 09:30:00,707.0,711.21,703.64,709.0,68836.0,707.0,711.21,703.64,709.0,68836.0
2024-09-30 09:40:00,708.7,709.17,706.45,708.08,21626.0,708.7,709.17,706.45,708.08,21626.0
2024-09-30 09:50:00,707.66,708.31,705.36,705.36,14335.0,707.66,708.31,705.36,705.36,14335.0
2024-09-30 10:00:00,705.21,705.46,703.77,704.79,23371.0,705.21,705.46,703.77,704.79,23371.0
2024-09-30 10:10:00,704.89,705.61,703.29,704.5,14109.0,704.89,705.61,703.29,704.5,14109.0
2024-09-30 10:20:00,703.85,706.37,702.81,706.12,18269.0,703.85,706.37,702.81,706.12,18269.0
2024-09-30 10:30:00,706.27,707.16,704.89,707.06,23418.0,706.27,707.16,704.89,707.06,23418.0
2024-09-30 10:40:00,707.0,708.17,706.78,708.06,12045.0,707.0,708.17,706.78,708.06,12045.0
2024-09-30 10:50:00,707.54,707.79,705.26,705.74,7310.0,707.54,707.79,705.26,705.74,7310.0
2024-09-30 11:00:00,705.57,706.57,705.16,705.16,8248.0,705.57,706.57,705.16,705.16,8248.0
2024-09-30 11:10:00,705.49,706.92,705.48,706.4,6516.0,705.49,706.92,705.48,706.4,6516.0
2024-09-30 11:20:00,706.4,706.84,705.56,706.01,5842.0,706.4,706.84,705.56,706.01,5842.0
2024-09-30 11:30:00,706.3,706.83,704.37,704.64,12673.0,706.3,706.83,704.37,704.64,12673.0
2024-09-30 11:40:00,704.73,708.55,704.6,708.45,18679.0,704.73,708.55,704.6,708.45,18679.0
2024-09-30 11:50:00,708.46,708.95,707.48,707.97,12929.0,708.46,708.95,707.48,707.97,12929.0
2024-09-30 12:00:00,708.02,708.19,707.06,707.06,7738.0,708.02,708.19,707.06,707.06,7738.0
2024-09-30 12:10:00,707.15,707.56,706.15,707.23,7132.0,707.15,707.56,706.15,707.23,7132.0
2024-09-30 12:20:00,707.23,707.47,706.31,707.0,3842.0,707.23,707.47,706.31,707.0,3842.0
2024-09-30 12:30:00,707.16,707.36,706.44,706.62,3391.0,707.16,707.36,706.44,706.62,3391.0
2024-09-30 12:40:00,706.41,706.93,705.4,705.82,5568.0,706.41,706.93,705.4,705.82,5568.0
2024-09-30 12:50:00,705.86,706.97,705.6,705.6,5580.0,705.86,706.97,705.6,705.6,5580.0
2024-09-30 13:00:00,705.96,706.8,705.89,706.42,6283.0,705.96,706.8,705.89,706.42,6283.0
2024-09-30 13:10:00,706.13,706.93,705.7,706.93,6043.0,706.13,706.93,705.7,706.93,6043.0
2024-09-30 13:20:00,706.98,707.98,706.61,707.15,4170.0,706.98,707.98,706.61,707.15,4170.0
2024-09-30 13:30:00,707.25,707.58,706.92,707.41,4034.0,707.25,707.58,706.92,707.41,4034.0
2024-09-30 13:40:00,707.06,707.5,706.71,707.5,6363.0,707.06,707.5,706.71,707.5,6363.0
2024-09-30 13:50:00,707.25,708.2,706.8,707.51,6747.0,707.25,708.2,706.8,707.51,6747.0
2024-09-30 14:00:00,707.76,707.92,706.64,706.74,8159.0,707.76,707.92,706.64,706.74,8159.0
2024-09-30 14:10:00,706.6,706.81,704.46,704.46,17301.0,706.6,706.81,704.46,704.46,17301.0
2024-09-30 14:20:00,704.46,704.49,702.91,703.82,15862.0,704.46,704.49,702.91,703.82,15862.0
2024-09-30 14:30:00,704.02,706.51,703.46,706.31,15244.0,704.02,706.51,703.46,706.31,15244.0
2024-09-30 14:40:00,706.14,707.5,706.14,706.75,8619.0,706.14,707.5,706.14,706.75,8619.0
2024-09-30 14:50:00,707.06,707.2,706.0,706.21,6403.0,707.06,707.2,706.0,706.21,6403.0
2024-09-30 15:00:00,706.0,706.79,705.23,706.27,15926.0,706.0,706.79,705.23,706.27,15926.0
2024-09-30 15:10:00,706.32,706.88,705.52,706.88,8456.0,706.32,706.88,705.52,706.88,8456.0
2024-09-30 15:20:00,706.32,707.25,706.3,707.25,8569.0,706.32,707.25,706.3,707.25,8569.0
2024-09-30 15:30:00,707.25,707.84,706.76,707.84,9019.0,707.25,707.84,706.76,707.84,9019.0
2024-09-30 15:40:00,707.6,709.5,707.52,708.99,25351.0,707.6,709.5,707.52,708.99,25351.0
2024-09-30 15:50:00,708.96,710.0,708.36,709.27,81687.0,708.96,710.0,708.36,709.27,81687.0
2024-10-01 09:30:00,713.86,717.76,710.65,712.71,133889.0,713.86,717.76,710.65,712.71,133889.0
2024-10-01 09:40:00,712.43,713.29,709.3,710.5,50488.0,712.43,713.29,709.3,710.5,50488.0
2024-10-01 09:50:00,710.35,710.63,706.89,709.41,62935.0,710.35,710.63,706.89,709.41,62935.0
2024-10-01 10:00:00,709.49,711.1,704.5,704.93,63023.0,709.49,711.1,704.5,704.93,63023.0
2024-10-01 10:10:00,704.91,706.61,703.44,703.67,39421.0,704.91,706.61,703.44,703.67,39421.0
2024-10-01 10:20:00,704.04,706.25,702.37,703.26,36019.0,704.04,706.25,702.37,703.26,36019.0
2024-10-01 10:30:00,703.22,704.89,702.4,704.38,21866.0,703.22,704.89,702.4,704.38,21866.0
2024-10-01 10:40:00,703.83,706.5,703.82,705.09,26602.0,703.83,706.5,703.82,705.09,26602.0
2024-10-01 10:50:00,705.34,705.45,703.95,704.28,24015.0,705.34,705.45,703.95,704.28,24015.0
2024-10-01 11:00:00,703.81,704.03,700.25,700.25,39634.0,703.81,704.03,700.25,700.25,39634.0
2024-10-01 11:10:00,700.39,700.4,698.59,698.98,60022.0,700.39,700.4,698.59,698.98,60022.0
2024-10-01 11:20:00,698.97,701.02,698.78,700.88,35353.0,698.97,701.02,698.78,700.88,35353.0
2024-10-01 11:30:00,700.75,703.16,700.46,703.09,40496.0,700.75,703.16,700.46,703.09,40496.0
2024-10-01 11:40:00,703.37,704.32,702.21,703.17,28260.0,703.37,704.32,702.21,703.17,28260.0
2024-10-01 11:50:00,702.96,703.8,702.43,702.69,21057.0,702.96,703.8,702.43,702.69,21057.0
2024-10-01 12:00:00,702.73,705.77,702.4,705.45,24931.0,702.73,705.77,702.4,705.45,24931.0
2024-10-01 12:10:00,705.5,706.1,704.4,704.73,16454.0,705.5,706.1,704.4,704.73,16454.0
2024-10-01 12:20:00,704.93,705.56,703.65,704.82,11608.0,704.93,705.56,703.65,704.82,11608.0
2024-10-01 12:30:00,705.01,705.21,702.36,703.58,21556.0,705.01,705.21,702.36,703.58,21556.0
2024-10-01 12:40:00,703.51,704.34,702.67,702.9,16422.0,703.51,704.34,702.67,702.9,16422.0
2024-10-01 12:50:00,703.21,705.5,703.2,705.05,26840.0,703.21,705.5,703.2,705.05,26840.0
2024-10-01 13:00:00,705.16,705.17,702.05,703.54,20286.0,705.16,705.17,702.05,703.54,20286.0
2024-10-01 13:10:00,703.59,704.34,702.0,702.44,14616.0,703.59,704.34,702.0,702.44,14616.0
2024-10-01 13:20:00,702.79,703.53,702.16,702.31,9059.0,702.79,703.53,702.16,702.31,9059.0
2024-10-01 13:30:00,702.31,704.67,701.51,703.83,31733.0,702.31,704.67,701.51,703.83,31733.0
2024-10-01 13:40:00,703.95,706.78,703.78,705.78,26086.0,703.95,706.78,703.78,705.78,26086.0
2024-10-01 13:50:00,705.56,708.5,705.56,708.34,36907.0,705.56,708.5,705.56,708.34,36907.0
2024-10-01 14:00:00,708.42,709.71,708.23,709.05,16178.0,708.42,709.71,708.23,709.05,16178.0
2024-10-01 14:10:00,709.0,710.9,708.75,710.0,40927.0,709.0,710.9,708.75,710.0,40927.0
2024-10-01 14:20:00,709.87,710.15,709.39,710.0,13791.0,709.87,710.15,709.39,710.0,13791.0
2024-10-01 14:30:00,709.93,710.86,708.44,709.35,18015.0,709.93,710.86,708.44,709.35,18015.0
2024-10-01 14:40:00,708.94,709.75,708.57,708.91,11762.0,708.94,709.75,708.57,708.91,11762.0
2024-10-01 14:50:00,709.09,709.73,708.19,709.11,7435.0,709.09,709.73,708.19,709.11,7435.0
2024-10-01 15:00:00,709.55,709.56,708.56,709.13,21517.0,709.55,709.56,708.56,709.13,21517.0
2024-10-01 15:10:00,709.08,709.14,707.51,708.14,21302.0,709.08,709.14,707.51,708.14,21302.0
2024-10-01 15:20:00,708.2,708.92,708.11,708.43,14016.0,708.2,708.92,708.11,708.43,14016.0
2024-10-01 15:30:00,708.34,708.34,706.09,706.52,24873.0,708.34,708.34,706.09,706.52,24873.0
2024-10-01 15:40:00,706.59,707.0,705.5,705.73,34817.0,706.59,707.0,705.5,705.73,34817.0
2024-10-01 15:50:00,705.91,706.55,704.84,706.36,73206.0,705.91,706.55,704.84,706.36,73206.0
2024-10-02 09:30:00,706.08,716.21,706.08,713.48,119252.0,706.08,716.21,706.08,713.48,119252.0
2024-10-02 09:40:00,713.5,713.5,708.15,709.45,41647.0,713.5,713.5,708.15,709.45,41647.0
2024-10-02 09:50:00,709.06,709.06,706.05,707.35,36649.0,709.06,709.06,706.05,707.35,36649.0
2024-10-02 10:00:00,707.34,708.85,705.5,706.02,26981.0,707.34,708.85,705.5,706.02,26981.0
2024-10-02 10:10:00,706.0,707.23,704.68,707.23,12337.0,706.0,707.23,704.68,707.23,12337.0
2024-10-02 10:20:00,707.49,709.88,706.78,709.17,13557.0,707.49,709.88,706.78,709.17,13557.0
2024-10-02 10:30:00,709.44,711.65,708.5,711.4,18204.0,709.44,711.65,708.5,711.4,18204.0
2024-10-02 10:40:00,711.24,712.77,710.71,712.77,23522.0,711.24,712.77,710.71,712.77,23522.0
2024-10-02 10:50:00,712.6,712.6,708.86,711.14,22954.0,712.6,712.6,708.86,711.14,22954.0
2024-10-02 11:00:00,711.14,712.88,710.86,712.34,22704.0,711.14,712.88,710.86,712.34,22704.0
2024-10-02 11:10:00,712.47,714.0,712.23,713.58,17756.0,712.47,714.0,712.23,713.58,17756.0
2024-10-02 11:20:00,713.82,713.96,711.56,712.77,13020.0,713.82,713.96,711.56,712.77,13020.0
2024-10-02 11:30:00,712.85,712.92,711.71,712.79,7901.0,712.85,712.92,711.71,712.79,7901.0
2024-10-02 11:40:00,712.48,712.48,711.02,712.0,11245.0,712.48,712.48,711.02,712.0,11245.0
2024-10-02 11:50:00,712.12,712.15,710.8,711.96,13734.0,712.12,712.15,710.8,711.96,13734.0
2024-10-02 12:00:00,712.23,713.28,711.98,712.57,13159.0,712.23,713.28,711.98,712.57,13159.0
2024-10-02 12:10:00,712.57,713.22,712.33,712.35,5484.0,712.57,713.22,712.33,712.35,5484.0
2024-10-02 12:20:00,712.04,713.26,711.7,712.83,4864.0,712.04,713.26,711.7,712.83,4864.0
2024-10-02 12:30:00,712.83,713.04,711.49,711.87,7822.0,712.83,713.04,711.49,711.87,7822.0
2024-10-02 12:40:00,711.78,711.78,710.69,710.9,11244.0,711.78,711.78,710.69,710.9,11244.0
2024-10-02 12:50:00,710.82,711.43,709.89,709.91,11922.0,710.82,711.43,709.89,709.91,11922.0
2024-10-02 13:00:00,709.7,711.84,709.59,710.92,5204.0,709.7,711.84,709.59,710.92,5204.0
2024-10-02 13:10:00,711.06,711.24,710.33,711.24,4391.0,711.06,711.24,710.33,711.24,4391.0
2024-10-02 13:20:00,711.28,711.28,709.74,710.88,6956.0,711.28,711.28,709.74,710.88,6956.0
2024-10-02 13:30:00,710.58,710.76,709.09,710.59,6773.0,710.58,710.76,709.09,710.59,6773.0
2024-10-02 13:40:00,710.59,711.41,709.81,711.39,3053.0,710.59,711.41,709.81,711.39,3053.0
2024-10-02 13:50:00,711.49,712.3,711.44,712.03,9397.0,711.49,712.3,711.44,712.03,9397.0
2024-10-02 14:00:00,712.02,712.99,712.02,712.86,6392.0,712.02,712.99,712.02,712.86,6392.0
2024-10-02 14:10:00,712.97,713.07,711.97,712.41,10141.0,712.97,713.07,711.97,712.41,10141.0
2024-10-02 14:20:00,712.31,712.54,710.1,711.46,8121.0,712.31,712.54,710.1,711.46,8121.0
2024-10-02 14:30:00,710.89,712.08,710.89,711.85,4523.0,710.89,712.08,710.89,711.85,4523.0
2024-10-02 14:40:00,712.08,712.73,712.02,712.51,3956.0,712.08,712.73,712.02,712.51,3956.0
2024-10-02 14:50:00,712.83,712.87,712.33,712.47,5257.0,712.83,712.87,712.33,712.47,5257.0
2024-10-02 15:00:00,712.59,712.82,712.38,712.47,5710.0,712.59,712.82,712.38,712.47,5710.0
2024-10-02 15:10:00,712.78,712.9,712.13,712.9,2798.0,712.78,712.9,712.13,712.9,2798.0
2024-10-02 15:20:00,712.96,713.78,712.94,713.25,12726.0,712.96,713.78,712.94,713.25,12726.0
2024-10-02 15:30:00,713.41,713.42,712.0,712.18,20031.0,713.41,713.42,712.0,712.18,20031.0
2024-10-02 15:40:00,712.07,713.04,711.76,712.53,41887.0,712.07,713.04,711.76,712.53,41887.0
2024-10-02 15:50:00,712.47,712.55,710.9,710.92,73240.0,712.47,712.55,710.9,710.92,73240.0
2024-10-03 09:30:00,704.92,705.83,700.0,701.77,106483.0,704.92,705.83,700.0,701.77,106483.0
2024-10-03 09:40:00,701.27,704.48,701.22,704.48,34836.0,701.27,704.48,701.22,704.48,34836.0
2024-10-03 09:50:00,703.94,705.25,702.66,704.67,28089.0,703.94,705.25,702.66,704.67,28089.0
2024-10-03 10:00:00,705.04,708.81,704.88,707.75,35467.0,705.04,708.81,704.88,707.75,35467.0
2024-10-03 10:10:00,708.23,708.41,704.15,706.11,19805.0,708.23,708.41,704.15,706.11,19805.0
2024-10-03 10:20:00,705.78,706.0,702.61,703.15,22449.0,705.78,706.0,702.61,703.15,22449.0
2024-10-03 10:30:00,702.75,705.56,702.09,703.1,23130.0,702.75,705.56,702.09,703.1,23130.0
2024-10-03 10:40:00,703.63,704.3,701.36,703.55,14732.0,703.63,704.3,701.36,703.55,14732.0
2024-10-03 10:50:00,704.11,705.95,702.86,703.35,10846.0,704.11,705.95,702.86,703.35,10846.0
2024-10-03 11:00:00,702.82,704.01,702.43,703.25,10497.0,702.82,704.01,702.43,703.25,10497.0
2024-10-03 11:10:00,703.34,704.3,702.43,703.58,7814.0,703.34,704.3,702.43,703.58,7814.0
2024-10-03 11:20:00,704.1,704.87,703.49,703.99,9815.0,704.1,704.87,703.49,703.99,9815.0
2024-10-03 11:30:00,703.91,705.58,703.81,704.59,19809.0,703.91,705.58,703.81,704.59,19809.0
2024-10-03 11:40:00,704.54,706.05,704.54,705.27,9439.0,704.54,706.05,704.54,705.27,9439.0
2024-10-03 11:50:00,706.06,706.51,705.17,705.89,8392.0,706.06,706.51,705.17,705.89,8392.0
2024-10-03 12:00:00,705.67,707.13,705.48,706.86,11411.0,705.67,707.13,705.48,706.86,11411.0
2024-10-03 12:10:00,707.17,707.84,706.62,706.83,11106.0,707.17,707.84,706.62,706.83,11106.0
2024-10-03 12:20:00,706.68,708.0,706.66,707.11,13889.0,706.68,708.0,706.66,707.11,13889.0
2024-10-03 12:30:00,706.89,707.94,706.12,707.59,11558.0,706.89,707.94,706.12,707.59,11558.0
2024-10-03 12:40:00,707.28,707.28,704.51,704.95,18836.0,707.28,707.28,704.51,704.95,18836.0
2024-10-03 12:50:00,704.55,704.89,703.16,703.88,13633.0,704.55,704.89,703.16,703.88,13633.0
2024-10-03 13:00:00,703.79,703.79,702.25,703.51,21380.0,703.79,703.79,702.25,703.51,21380.0
2024-10-03 13:10:00,703.47,704.37,703.25,703.91,8994.0,703.47,704.37,703.25,703.91,8994.0
2024-10-03 13:20:00,703.95,706.0,703.73,704.56,20162.0,703.95,706.0,703.73,704.56,20162.0
2024-10-03 13:30:00,704.54,705.85,704.33,704.51,18567.0,704.54,705.85,704.33,704.51,18567.0
2024-10-03 13:40:00,704.45,705.16,703.44,704.2,15200.0,704.45,705.16,703.44,704.2,15200.0
2024-10-03 13:50:00,704.09,705.26,704.08,705.05,13953.0,704.09,705.26,704.08,705.05,13953.0
2024-10-03 14:00:00,705.06,706.17,704.72,705.92,15967.0,705.06,706.17,704.72,705.92,15967.0
2024-10-03 14:10:00,705.77,705.84,704.9,705.62,14149.0,705.77,705.84,704.9,705.62,14149.0
2024-10-03 14:20:00,705.46,705.61,704.12,705.25,20252.0,705.46,705.61,704.12,705.25,20252.0
2024-10-03 14:30:00,705.24,705.6,704.73,705.38,11005.0,705.24,705.6,704.73,705.38,11005.0
2024-10-03 14:40:00,705.38,706.5,705.37,705.97,14562.0,705.38,706.5,705.37,705.97,14562.0
2024-10-03 14:50:00,705.78,706.3,704.55,704.9,11847.0,705.78,706.3,704.55,704.9,11847.0
2024-10-03 15:00:00,704.65,705.11,704.23,704.68,11544.0,704.65,705.11,704.23,704.68,11544.0
2024-10-03 15:10:00,704.43,705.56,703.96,705.37,19266.0,704.43,705.56,703.96,705.37,19266.0
2024-10-03 15:20:00,705.46,705.86,704.83,705.09,18574.0,705.46,705.86,704.83,705.09,18574.0
2024-10-03 15:30:00,705.09,706.1,704.8,705.89,19664.0,705.09,706.1,704.8,705.89,19664.0
2024-10-03 15:40:00,706.01,706.22,705.12,706.22,24874.0,706.01,706.22,705.12,706.22,24874.0
2024-10-03 15:50:00,706.03,707.7,705.53,707.25,117742.0,706.03,707.7,705.53,707.25,117742.0
2024-10-04 09:30:00,713.32,719.3,713.01,718.75,129256.0,713.32,719.3,713.01,718.75,129256.0
2024-10-04 09:40:00,718.91,719.48,715.62,716.77,54125.0,718.91,719.48,715.62,716.77,54125.0
2024-10-04 09:50:00,716.79,717.31,711.25,711.76,42023.0,716.79,717.31,711.25,711.76,42023.0
2024-10-04 10:00:00,711.39,713.0,709.06,709.88,50056.0,711.39,713.0,709.06,709.88,50056.0
2024-10-04 10:10:00,709.14,711.49,708.82,711.29,22388.0,709.14,711.49,708.82,711.29,22388.0
2024-10-04 10:20:00,711.27,711.39,710.0,710.85,11907.0,711.27,711.39,710.0,710.85,11907.0
2024-10-04 10:30:00,711.0,712.65,710.26,711.9,17850.0,711.0,712.65,710.26,711.9,17850.0
2024-10-04 10:40:00,711.87,713.96,711.74,712.44,20160.0,711.87,713.96,711.74,712.44,20160.0
2024-10-04 10:50:00,712.44,714.61,712.42,714.0,16773.0,712.44,714.61,712.42,714.0,16773.0
2024-10-04 11:00:00,714.23,715.1,713.05,713.05,23087.0,714.23,715.1,713.05,713.05,23087.0
2024-10-04 11:10:00,713.04,714.34,712.46,713.32,12806.0,713.04,714.34,712.46,713.32,12806.0
2024-10-04 11:20:00,712.62,712.89,710.12,710.46,23315.0,712.62,712.89,710.12,710.46,23315.0
2024-10-04 11:30:00,710.71,711.13,710.27,710.53,14103.0,710.71,711.13,710.27,710.53,14103.0
2024-10-04 11:40:00,710.51,712.99,710.51,712.15,22944.0,710.51,712.99,710.51,712.15,22944.0
2024-10-04 11:50:00,712.21,715.09,712.2,714.71,16220.0,712.21,715.09,712.2,714.71,16220.0
2024-10-04 12:00:00,714.95,715.29,712.98,712.98,14970.0,714.95,715.29,712.98,712.98,14970.0
2024-10-04 12:10:00,713.06,714.41,713.06,714.16,7957.0,713.06,714.41,713.06,714.16,7957.0
2024-10-04 12:20:00,713.75,714.83,713.7,714.65,10606.0,713.75,714.83,713.7,714.65,10606.0
2024-10-04 12:30:00,714.55,717.45,714.3,717.12,23159.0,714.55,717.45,714.3,717.12,23159.0
2024-10-04 12:40:00,716.78,717.82,716.24,717.43,22030.0,716.78,717.82,716.24,717.43,22030.0
2024-10-04 12:50:00,717.57,717.81,716.75,717.31,11384.0,717.57,717.81,716.75,717.31,11384.0
2024-10-04 13:00:00,717.62,718.44,717.14,717.83,28824.0,717.62,718.44,717.14,717.83,28824.0
2024-10-04 13:10:00,717.83,718.62,717.6,717.6,15458.0,717.83,718.62,717.6,717.6,15458.0
2024-10-04 13:20:00,717.67,717.89,716.92,716.93,13843.0,717.67,717.89,716.92,716.93,13843.0
2024-10-04 13:30:00,716.92,717.47,715.0,716.17,16365.0,716.92,717.47,715.0,716.17,16365.0
2024-10-04 13:40:00,715.97,717.75,715.8,717.3,12333.0,715.97,717.75,715.8,717.3,12333.0
2024-10-04 13:50:00,717.51,717.51,715.46,715.46,7387.0,717.51,717.51,715.46,715.46,7387.0
2024-10-04 14:00:00,715.66,716.06,714.73,714.84,10766.0,715.66,716.06,714.73,714.84,10766.0
2024-10-04 14:10:00,714.81,715.35,714.06,714.28,10619.0,714.81,715.35,714.06,714.28,10619.0
2024-10-04 14:20:00,714.68,715.7,714.57,715.39,8736.0,714.68,715.7,714.57,715.39,8736.0
2024-10-04 14:30:00,715.56,716.25,715.09,715.39,26029.0,715.56,716.25,715.09,715.39,26029.0
2024-10-04 14:40:00,715.49,716.5,715.45,716.5,9260.0,715.49,716.5,715.45,716.5,9260.0
2024-10-04 14:50:00,716.7,716.89,715.5,716.09,9747.0,716.7,716.89,715.5,716.09,9747.0
2024-10-04 15:00:00,716.09,716.7,715.81,716.57,10262.0,716.09,716.7,715.81,716.57,10262.0
2024-10-04 15:10:00,716.67,717.5,716.46,717.35,12126.0,716.67,717.5,716.46,717.35,12126.0
2024-10-04 15:20:00,717.38,718.77,717.37,718.38,26886.0,717.38,718.77,717.37,718.38,26886.0
2024-10-04 15:30:00,718.49,719.88,718.27,718.99,41442.0,718.49,719.88,718.27,718.99,41442.0
2024-10-04 15:40:00,719.09,720.68,719.09,720.05,61932.0,719.09,720.68,719.09,720.05,61932.0
2024-10-04 15:50:00,719.84,721.01,719.32,719.32,110968.0,719.84,721.01,719.32,719.32,110968.0
2024-10-07 09:30:00,714.75,715.88,696.43,699.94,301636.0,714.75,715.88,696.43,699.94,301636.0
2024-10-07 09:40:00,699.54,702.0,697.58,701.81,167302.0,699.54,702.0,697.58,701.81,167302.0
2024-10-07 09:50:00,701.86,704.6,700.79,704.02,85116.0,701.86,704.6,700.79,704.02,85116.0
2024-10-07 10:00:00,704.2,704.84,702.14,702.88,64845.0,704.2,704.84,702.14,702.88,64845.0
2024-10-07 10:10:00,703.16,706.56,702.3,704.99,46493.0,703.16,706.56,702.3,704.99,46493.0
2024-10-07 10:20:00,705.11,707.08,703.85,706.34,38573.0,705.11,707.08,703.85,706.34,38573.0
2024-10-07 10:30:00,706.42,708.83,706.08,708.83,39967.0,706.42,708.83,706.08,708.83,39967.0
2024-10-07 10:40:00,708.5,709.01,707.41,708.0,29025.0,708.5,709.01,707.41,708.0,29025.0
2024-10-07 10:50:00,708.0,709.6,707.73,708.48,31231.0,708.0,709.6,707.73,708.48,31231.0
2024-10-07 11:00:00,708.48,709.05,706.66,708.91,41565.0,708.48,709.05,706.66,708.91,41565.0
2024-10-07 11:10:00,708.79,709.35,707.93,708.63,24601.0,708.79,709.35,707.93,708.63,24601.0
2024-10-07 11:20:00,708.82,709.22,707.08,708.37,12152.0,708.82,709.22,707.08,708.37,12152.0
2024-10-07 11:30:00,708.56,709.75,707.82,708.13,18963.0,708.56,709.75,707.82,708.13,18963.0
2024-10-07 11:40:00,708.41,709.42,707.33,707.58,13206.0,708.41,709.42,707.33,707.58,13206.0
2024-10-07 11:50:00,707.55,708.42,707.42,708.41,10842.0,707.55,708.42,707.42,708.41,10842.0
2024-10-07 12:00:00,708.14,708.55,707.0,707.0,12845.0,708.14,708.55,707.0,707.0,12845.0
2024-10-07 12:10:00,706.82,707.88,705.5,707.5,15112.0,706.82,707.88,705.5,707.5,15112.0
2024-10-07 12:20:00,707.55,707.82,706.43,706.43,12247.0,707.55,707.82,706.43,706.43,12247.0
2024-10-07 12:30:00,707.13,707.68,706.25,706.26,22688.0,707.13,707.68,706.25,706.26,22688.0
2024-10-07 12:40:00,706.0,707.89,706.0,707.89,14442.0,706.0,707.89,706.0,707.89,14442.0
2024-10-07 12:50:00,708.0,709.09,707.18,708.98,20335.0,708.0,709.09,707.18,708.98,20335.0
2024-10-07 13:00:00,708.99,711.73,708.87,711.69,39959.0,708.99,711.73,708.87,711.69,39959.0
2024-10-07 13:10:00,711.76,711.77,710.35,711.23,15342.0,711.76,711.77,710.35,711.23,15342.0
2024-10-07 13:20:00,711.0,711.0,709.0,709.24,14183.0,711.0,711.0,709.0,709.24,14183.0
2024-10-07 13:30:00,709.04,710.0,708.55,709.59,15084.0,709.04,710.0,708.55,709.59,15084.0
2024-10-07 13:40:00,709.39,709.96,708.21,708.41,10764.0,709.39,709.96,708.21,708.41,10764.0
2024-10-07 13:50:00,708.43,709.0,707.8,708.97,19352.0,708.43,709.0,707.8,708.97,19352.0
2024-10-07 14:00:00,709.31,709.58,707.0,707.23,15586.0,709.31,709.58,707.0,707.23,15586.0
2024-10-07 14:10:00,706.89,707.89,706.86,707.57,13525.0,706.89,707.89,706.86,707.57,13525.0
2024-10-07 14:20:00,707.57,708.32,706.52,706.54,15269.0,707.57,708.32,706.52,706.54,15269.0
2024-10-07 14:30:00,706.4,706.4,703.39,704.25,31442.0,706.4,706.4,703.39,704.25,31442.0
2024-10-07 14:40:00,704.26,704.96,701.5,701.81,24885.0,704.26,704.96,701.5,701.81,24885.0
2024-10-07 14:50:00,701.74,702.68,700.97,701.0,25488.0,701.74,702.68,700.97,701.0,25488.0
2024-10-07 15:00:00,701.25,702.26,700.74,702.13,26832.0,701.25,702.26,700.74,702.13,26832.0
2024-10-07 15:10:00,701.96,701.96,700.7,700.83,22632.0,701.96,701.96,700.7,700.83,22632.0
2024-10-07 15:20:00,700.77,702.2,700.71,701.6,22323.0,700.77,702.2,700.71,701.6,22323.0
2024-10-07 15:30:00,701.88,702.02,699.67,700.03,48343.0,701.88,702.02,699.67,700.03,48343.0
2024-10-07 15:40:00,699.97,700.43,698.97,700.04,57207.0,699.97,700.43,698.97,700.04,57207.0
2024-10-07 15:50:00,699.9,702.61,699.86,701.96,133204.0,699.9,702.61,699.86,701.96,133204.0
2024-10-08 09:30:00,703.88,713.77,703.54,710.17,161314.0,703.88,713.77,703.54,710.17,161314.0
2024-10-08 09:40:00,710.23,712.53,708.82,711.34,73754.0,710.23,712.53,708.82,711.34,73754.0
2024-10-08 09:50:00,711.36,715.77,711.35,715.49,89688.0,711.36,715.77,711.35,715.49,89688.0
2024-10-08 10:00:00,715.4,717.5,715.33,716.5,59908.0,715.4,717.5,715.33,716.5,59908.0
2024-10-08 10:10:00,716.57,718.4,715.91,717.14,59658.0,716.57,718.4,715.91,717.14,59658.0
2024-10-08 10:20:00,717.26,718.6,716.7,717.46,37113.0,717.26,718.6,716.7,717.46,37113.0
2024-10-08 10:30:00,717.43,718.8,716.3,717.62,45681.0,717.43,718.8,716.3,717.62,45681.0
2024-10-08 10:40:00,717.94,720.68,717.38,719.6,59394.0,717.94,720.68,717.38,719.6,59394.0
2024-10-08 10:50:00,719.8,719.93,718.01,719.55,23188.0,719.8,719.93,718.01,719.55,23188.0
2024-10-08 11:00:00,719.34,719.79,718.36,718.56,27004.0,719.34,719.79,718.36,718.56,27004.0
2024-10-08 11:10:00,718.26,719.61,718.15,719.16,25483.0,718.26,719.61,718.15,719.16,25483.0
2024-10-08 11:20:00,719.11,720.57,719.0,719.79,27611.0,719.11,720.57,719.0,719.79,27611.0
2024-10-08 11:30:00,719.79,719.9,718.3,718.88,17927.0,719.79,719.9,718.3,718.88,17927.0
2024-10-08 11:40:00,718.86,719.2,718.08,718.3,12536.0,718.86,719.2,718.08,718.3,12536.0
2024-10-08 11:50:00,718.51,720.2,718.43,720.15,26134.0,718.51,720.2,718.43,720.15,26134.0
2024-10-08 12:00:00,719.97,720.25,718.25,718.94,25895.0,719.97,720.25,718.25,718.94,25895.0
2024-10-08 12:10:00,718.63,720.16,718.6,719.91,22315.0,718.63,720.16,718.6,719.91,22315.0
2024-10-08 12:20:00,719.87,720.68,719.73,719.92,20023.0,719.87,720.68,719.73,719.92,20023.0
2024-10-08 12:30:00,720.32,720.61,719.15,719.28,29416.0,720.32,720.61,719.15,719.28,29416.0
2024-10-08 12:40:00,719.44,720.27,719.08,719.25,23359.0,719.44,720.27,719.08,719.25,23359.0
2024-10-08 12:50:00,719.6,721.06,719.23,720.81,19938.0,719.6,721.06,719.23,720.81,19938.0
2024-10-08 13:00:00,720.68,721.5,718.58,718.97,22269.0,720.68,721.5,718.58,718.97,22269.0
2024-10-08 13:10:00,718.97,720.77,718.91,720.33,20449.0,718.97,720.77,718.91,720.33,20449.0
2024-10-08 13:20:00,720.01,720.68,720.0,720.63,13744.0,720.01,720.68,720.0,720.63,13744.0
2024-10-08 13:30:00,720.59,721.21,720.37,720.85,20257.0,720.59,721.21,720.37,720.85,20257.0
2024-10-08 13:40:00,720.74,721.13,719.81,720.09,36244.0,720.74,721.13,719.81,720.09,36244.0
2024-10-08 13:50:00,719.98,721.05,719.8,721.05,8118.0,719.98,721.05,719.8,721.05,8118.0
2024-10-08 14:00:00,721.08,722.58,720.84,721.77,26628.0,721.08,722.58,720.84,721.77,26628.0
2024-10-08 14:10:00,721.75,722.17,721.15,721.78,13308.0,721.75,722.17,721.15,721.78,13308.0
2024-10-08 14:20:00,721.62,721.87,720.63,721.53,15916.0,721.62,721.87,720.63,721.53,15916.0
2024-10-08 14:30:00,721.26,721.93,720.35,721.53,19688.0,721.26,721.93,720.35,721.53,19688.0
2024-10-08 14:40:00,721.5,722.15,721.13,721.98,25431.0,721.5,722.15,721.13,721.98,25431.0
2024-10-08 14:50:00,722.0,722.5,721.73,722.26,25147.0,722.0,722.5,721.73,722.26,25147.0
2024-10-08 15:00:00,722.01,722.55,721.15,722.41,31277.0,722.01,722.55,721.15,722.41,31277.0
2024-10-08 15:10:00,722.5,724.15,722.49,723.96,34584.0,722.5,724.15,722.49,723.96,34584.0
2024-10-08 15:20:00,723.96,724.28,722.99,722.99,30506.0,723.96,724.28,722.99,722.99,30506.0
2024-10-08 15:30:00,723.16,724.52,722.87,723.95,39337.0,723.16,724.52,722.87,723.95,39337.0
2024-10-08 15:40:00,724.18,725.0,723.83,724.68,63599.0,724.18,725.0,723.83,724.68,63599.0
2024-10-08 15:50:00,724.18,725.06,721.58,721.67,152123.0,724.18,725.06,721.58,721.67,152123.0
2024-10-09 09:30:00,719.25,726.53,718.87,725.59,113980.0,719.25,726.53,718.87,725.59,113980.0
2024-10-09 09:40:00,725.61,726.7,719.34,720.2,63407.0,725.61,726.7,719.34,720.2,63407.0
2024-10-09 09:50:00,720.74,723.1,719.94,721.79,42768.0,720.74,723.1,719.94,721.79,42768.0
2024-10-09 10:00:00,722.01,723.09,721.0,721.5,38432.0,722.01,723.09,721.0,721.5,38432.0
2024-10-09 10:10:00,721.51,723.72,721.28,723.46,11790.0,721.51,723.72,721.28,723.46,11790.0
2024-10-09 10:20:00,723.36,724.07,721.7,722.3,20935.0,723.36,724.07,721.7,722.3,20935.0
2024-10-09 10:30:00,722.26,723.5,721.38,722.54,26351.0,722.26,723.5,721.38,722.54,26351.0
2024-10-09 10:40:00,722.78,723.11,721.17,721.8,14153.0,722.78,723.11,721.17,721.8,14153.0
2024-10-09 10:50:00,721.44,723.5,721.43,723.5,10700.0,721.44,723.5,721.43,723.5,10700.0
2024-10-09 11:00:00,723.41,723.6,722.0,722.09,10357.0,723.41,723.6,722.0,722.09,10357.0
2024-10-09 11:10:00,722.08,722.69,721.53,722.42,10260.0,722.08,722.69,721.53,722.42,10260.0
2024-10-09 11:20:00,722.36,723.61,721.01,721.49,10489.0,722.36,723.61,721.01,721.49,10489.0
2024-10-09 11:30:00,721.75,722.8,721.55,721.67,10941.0,721.75,722.8,721.55,721.67,10941.0
2024-10-09 11:40:00,722.43,723.25,721.91,722.78,7169.0,722.43,723.25,721.91,722.78,7169.0
2024-10-09 11:50:00,722.68,724.0,722.68,723.88,21291.0,722.68,724.0,722.68,723.88,21291.0
2024-10-09 12:00:00,723.84,723.84,722.63,723.12,16610.0,723.84,723.84,722.63,723.12,16610.0
2024-10-09 12:10:00,723.33,723.4,721.78,722.34,11210.0,723.33,723.4,721.78,722.34,11210.0
2024-10-09 12:20:00,722.28,724.41,722.28,723.72,22552.0,722.28,724.41,722.28,723.72,22552.0
2024-10-09 12:30:00,724.1,724.8,723.52,724.2,23550.0,724.1,724.8,723.52,724.2,23550.0
2024-10-09 12:40:00,724.21,724.8,723.64,724.13,15591.0,724.21,724.8,723.64,724.13,15591.0
2024-10-09 12:50:00,724.49,724.49,723.4,724.22,14001.0,724.49,724.49,723.4,724.22,14001.0
2024-10-09 13:00:00,723.88,723.9,723.0,723.66,14275.0,723.88,723.9,723.0,723.66,14275.0
2024-10-09 13:10:00,723.66,724.74,723.49,724.4,7997.0,723.66,724.74,723.49,724.4,7997.0
2024-10-09 13:20:00,724.31,724.96,724.25,724.96,4428.0,724.31,724.96,724.25,724.96,4428.0
2024-10-09 13:30:00,724.87,725.67,724.43,725.45,17367.0,724.87,725.67,724.43,725.45,17367.0
2024-10-09 13:40:00,725.17,725.54,724.83,725.47,5790.0,725.17,725.54,724.83,725.47,5790.0
2024-10-09 13:50:00,725.12,725.15,723.79,724.95,14592.0,725.12,725.15,723.79,724.95,14592.0
2024-10-09 14:00:00,725.08,726.18,724.85,725.38,15488.0,725.08,726.18,724.85,725.38,15488.0
2024-10-09 14:10:00,725.3,725.37,724.65,724.84,7251.0,725.3,725.37,724.65,724.84,7251.0
2024-10-09 14:20:00,724.74,727.66,724.61,727.58,35135.0,724.74,727.66,724.61,727.58,35135.0
2024-10-09 14:30:00,727.66,728.21,726.73,727.12,35697.0,727.66,728.21,726.73,727.12,35697.0
2024-10-09 14:40:00,727.19,727.79,726.46,726.6,14422.0,727.19,727.79,726.46,726.6,14422.0
2024-10-09 14:50:00,726.97,727.1,726.31,726.75,6256.0,726.97,727.1,726.31,726.75,6256.0
2024-10-09 15:00:00,726.87,727.55,726.14,726.67,38754.0,726.87,727.55,726.14,726.67,38754.0
2024-10-09 15:10:00,726.91,727.15,726.46,726.93,17891.0,726.91,727.15,726.46,726.93,17891.0
2024-10-09 15:20:00,726.93,727.82,726.09,726.1,32789.0,726.93,727.82,726.09,726.1,32789.0
2024-10-09 15:30:00,726.21,728.49,726.05,727.41,37909.0,726.21,728.49,726.05,727.41,37909.0
2024-10-09 15:40:00,727.41,727.95,726.95,727.59,29006.0,727.41,727.95,726.95,727.59,29006.0
2024-10-09 15:50:00,727.75,728.59,726.75,727.28,64375.0,727.75,728.59,726.75,727.28,64375.0
2024-10-10 09:30:00,723.29,731.42,722.5,727.93,120337.0,723.29,731.42,722.5,727.93,120337.0
2024-10-10 09:40:00,727.42,728.58,723.94,725.01,47944.0,727.42,728.58,723.94,725.01,47944.0
2024-10-10 09:50:00,724.83,729.84,724.83,728.37,68082.0,724.83,729.84,724.83,728.37,68082.0
2024-10-10 10:00:00,728.04,728.62,726.23,727.77,23413.0,728.04,728.62,726.23,727.77,23413.0
2024-10-10 10:10:00,727.77,730.5,726.6,726.6,43450.0,727.77,730.5,726.6,726.6,43450.0
2024-10-10 10:20:00,726.77,726.93,725.01,725.91,24908.0,726.77,726.93,725.01,725.91,24908.0
2024-10-10 10:30:00,725.85,727.44,725.12,725.44,31333.0,725.85,727.44,725.12,725.44,31333.0
2024-10-10 10:40:00,725.88,727.2,724.74,726.32,23523.0,725.88,727.2,724.74,726.32,23523.0
2024-10-10 10:50:00,726.5,726.93,725.25,725.5,14611.0,726.5,726.93,725.25,725.5,14611.0
2024-10-10 11:00:00,725.21,727.86,724.86,726.5,31521.0,725.21,727.86,724.86,726.5,31521.0
2024-10-10 11:10:00,726.82,729.39,726.82,728.56,30921.0,726.82,729.39,726.82,728.56,30921.0
2024-10-10 11:20:00,728.55,730.07,728.08,729.49,16238.0,728.55,730.07,728.08,729.49,16238.0
2024-10-10 11:30:00,729.52,729.86,728.5,728.89,20515.0,729.52,729.86,728.5,728.89,20515.0
2024-10-10 11:40:00,729.04,729.91,728.22,729.52,17477.0,729.04,729.91,728.22,729.52,17477.0
2024-10-10 11:50:00,729.4,731.4,729.23,731.26,18741.0,729.4,731.4,729.23,731.26,18741.0
2024-10-10 12:00:00,731.23,732.29,731.07,731.15,27765.0,731.23,732.29,731.07,731.15,27765.0
2024-10-10 12:10:00,731.25,732.61,731.21,732.37,21689.0,731.25,732.61,731.21,732.37,21689.0
2024-10-10 12:20:00,732.3,732.4,731.16,731.57,21162.0,732.3,732.4,731.16,731.57,21162.0
2024-10-10 12:30:00,731.85,731.85,730.01,731.45,12628.0,731.85,731.85,730.01,731.45,12628.0
2024-10-10 12:40:00,731.44,731.65,729.7,730.37,18974.0,731.44,731.65,729.7,730.37,18974.0
2024-10-10 12:50:00,730.31,732.55,730.3,732.2,25635.0,730.31,732.55,730.3,732.2,25635.0
2024-10-10 13:00:00,732.06,733.42,731.3,731.64,24264.0,732.06,733.42,731.3,731.64,24264.0
2024-10-10 13:10:00,731.46,733.47,731.27,732.87,22971.0,731.46,733.47,731.27,732.87,22971.0
2024-10-10 13:20:00,732.85,733.85,732.61,733.0,21836.0,732.85,733.85,732.61,733.0,21836.0
2024-10-10 13:30:00,733.2,733.2,732.14,732.2,15084.0,733.2,733.2,732.14,732.2,15084.0
2024-10-10 13:40:00,732.58,732.79,731.59,731.77,17724.0,732.58,732.79,731.59,731.77,17724.0
2024-10-10 13:50:00,731.69,733.31,729.89,733.3,22734.0,731.69,733.31,729.89,733.3,22734.0
2024-10-10 14:00:00,733.21,733.21,731.64,731.93,12483.0,733.21,733.21,731.64,731.93,12483.0
2024-10-10 14:10:00,732.0,732.0,731.5,731.65,13662.0,732.0,732.0,731.5,731.65,13662.0
2024-10-10 14:20:00,731.9,731.93,730.9,731.01,16424.0,731.9,731.93,730.9,731.01,16424.0
2024-10-10 14:30:00,730.93,731.6,730.52,731.07,17601.0,730.93,731.6,730.52,731.07,17601.0
2024-10-10 14:40:00,731.44,732.42,730.41,731.9,14453.0,731.44,732.42,730.41,731.9,14453.0
2024-10-10 14:50:00,731.72,733.19,731.69,732.83,15053.0,731.72,733.19,731.69,732.83,15053.0
2024-10-10 15:00:00,732.82,732.82,731.32,731.32,16888.0,732.82,732.82,731.32,731.32,16888.0
2024-10-10 15:10:00,731.5,731.8,730.61,730.7,23064.0,731.5,731.8,730.61,730.7,23064.0
2024-10-10 15:20:00,730.77,730.99,729.58,730.12,21888.0,730.77,730.99,729.58,730.12,21888.0
2024-10-10 15:30:00,729.77,731.47,729.77,731.38,29098.0,729.77,731.47,729.77,731.38,29098.0
2024-10-10 15:40:00,731.0,732.61,730.67,732.34,36654.0,731.0,732.61,730.67,732.34,36654.0
2024-10-10 15:50:00,732.16,732.72,730.06,730.26,106560.0,732.16,732.72,730.06,730.26,106560.0
2024-10-11 09:30:00,733.89,736.0,730.31,731.31,101974.0,733.89,736.0,730.31,731.31,101974.0
2024-10-11 09:40:00,730.5,735.56,730.45,735.56,52677.0,730.5,735.56,730.45,735.56,52677.0
2024-10-11 09:50:00,735.42,735.56,732.29,733.42,30186.0,735.42,735.56,732.29,733.42,30186.0
2024-10-11 10:00:00,732.62,734.6,732.16,734.6,25507.0,732.62,734.6,732.16,734.6,25507.0
2024-10-11 10:10:00,734.23,734.99,731.89,732.14,33116.0,734.23,734.99,731.89,732.14,33116.0
2024-10-11 10:20:00,732.11,732.28,730.27,731.58,27893.0,732.11,732.28,730.27,731.58,27893.0
2024-10-11 10:30:00,731.29,731.33,727.37,727.77,63732.0,731.29,731.33,727.37,727.77,63732.0
2024-10-11 10:40:00,728.03,728.71,726.24,727.04,44736.0,728.03,728.71,726.24,727.04,44736.0
2024-10-11 10:50:00,727.05,727.74,726.18,727.29,17523.0,727.05,727.74,726.18,727.29,17523.0
2024-10-11 11:00:00,727.25,728.09,726.61,727.73,20749.0,727.25,728.09,726.61,727.73,20749.0
2024-10-11 11:10:00,727.68,727.69,724.75,725.14,32484.0,727.68,727.69,724.75,725.14,32484.0
2024-10-11 11:20:00,724.68,725.98,724.06,725.94,19747.0,724.68,725.98,724.06,725.94,19747.0
2024-10-11 11:30:00,725.68,726.2,724.78,724.78,16406.0,725.68,726.2,724.78,724.78,16406.0
2024-10-11 11:40:00,725.01,726.46,725.0,726.29,13148.0,725.01,726.46,725.0,726.29,13148.0
2024-10-11 11:50:00,726.32,728.14,726.29,728.09,17664.0,726.32,728.14,726.29,728.09,17664.0
2024-10-11 12:00:00,728.03,728.27,726.85,727.24,11950.0,728.03,728.27,726.85,727.24,11950.0
2024-10-11 12:10:00,727.27,727.54,726.5,726.67,5525.0,727.27,727.54,726.5,726.67,5525.0
2024-10-11 12:20:00,726.54,726.78,725.75,725.81,9773.0,726.54,726.78,725.75,725.81,9773.0
2024-10-11 12:30:00,725.84,725.99,725.0,725.84,18139.0,725.84,725.99,725.0,725.84,18139.0
2024-10-11 12:40:00,725.73,726.0,724.49,724.7,34330.0,725.73,726.0,724.49,724.7,34330.0
2024-10-11 12:50:00,724.89,725.24,723.68,725.24,13668.0,724.89,725.24,723.68,725.24,13668.0
2024-10-11 13:00:00,725.39,725.8,724.86,725.51,13871.0,725.39,725.8,724.86,725.51,13871.0
2024-10-11 13:10:00,725.35,725.53,723.7,724.0,30020.0,725.35,725.53,723.7,724.0,30020.0
2024-10-11 13:20:00,724.03,724.51,723.83,724.36,10732.0,724.03,724.51,723.83,724.36,10732.0
2024-10-11 13:30:00,724.36,724.5,722.8,723.11,26805.0,724.36,724.5,722.8,723.11,26805.0
2024-10-11 13:40:00,723.11,723.3,722.43,723.07,15566.0,723.11,723.3,722.43,723.07,15566.0
2024-10-11 13:50:00,723.02,723.79,722.7,722.7,18313.0,723.02,723.79,722.7,722.7,18313.0
2024-10-11 14:00:00,722.59,722.85,721.61,722.7,20614.0,722.59,722.85,721.61,722.7,20614.0
2024-10-11 14:10:00,722.67,724.19,722.67,723.44,13460.0,722.67,724.19,722.67,723.44,13460.0
2024-10-11 14:20:00,723.55,723.55,722.32,722.46,15421.0,723.55,723.55,722.32,722.46,15421.0
2024-10-11 14:30:00,722.61,722.85,721.4,721.51,19342.0,722.61,722.85,721.4,721.51,19342.0
2024-10-11 14:40:00,721.61,722.38,721.22,722.1,18301.0,721.61,722.38,721.22,722.1,18301.0
2024-10-11 14:50:00,721.95,722.48,721.6,722.46,14714.0,721.95,722.48,721.6,722.46,14714.0
2024-10-11 15:00:00,722.32,723.98,722.17,723.25,23495.0,722.32,723.98,722.17,723.25,23495.0
2024-10-11 15:10:00,723.25,724.12,723.25,724.07,17383.0,723.25,724.12,723.25,724.07,17383.0
2024-10-11 15:20:00,724.0,724.85,723.8,724.15,32377.0,724.0,724.85,723.8,724.15,32377.0
2024-10-11 15:30:00,724.0,725.0,723.69,723.94,30655.0,724.0,725.0,723.69,723.94,30655.0
2024-10-11 15:40:00,723.84,724.49,723.46,724.41,33565.0,723.84,724.49,723.46,724.41,33565.0
2024-10-11 15:50:00,724.17,724.6,722.37,722.69,99278.0,724.17,724.6,722.37,722.69,99278.0
2024-10-14 09:30:00,725.0,725.0,721.34,724.02,63106.0,725.0,725.0,721.34,724.02,63106.0
2024-10-14 09:40:00,724.1,726.62,723.0,723.81,44266.0,724.1,726.62,723.0,723.81,44266.0
2024-10-14 09:50:00,723.96,725.85,722.25,725.73,42965.0,723.96,725.85,722.25,725.73,42965.0
2024-10-14 10:00:00,725.85,726.0,721.39,721.55,35195.0,725.85,726.0,721.39,721.55,35195.0
2024-10-14 10:10:00,721.63,721.63,719.4,720.43,46565.0,721.63,721.63,719.4,720.43,46565.0
2024-10-14 10:20:00,720.37,721.93,720.27,721.38,17877.0,720.37,721.93,720.27,721.38,17877.0
2024-10-14 10:30:00,721.33,722.25,718.61,719.2,88054.0,721.33,722.25,718.61,719.2,88054.0
2024-10-14 10:40:00,719.07,720.26,717.65,719.75,65057.0,719.07,720.26,717.65,719.75,65057.0
2024-10-14 10:50:00,719.83,720.0,717.19,717.67,25739.0,719.83,720.0,717.19,717.67,25739.0
2024-10-14 11:00:00,717.58,717.78,715.3,716.14,31775.0,717.58,717.78,715.3,716.14,31775.0
2024-10-14 11:10:00,715.86,716.7,715.55,716.1,20401.0,715.86,716.7,715.55,716.1,20401.0
2024-10-14 11:20:00,716.35,717.12,714.74,715.81,44812.0,716.35,717.12,714.74,715.81,44812.0
2024-10-14 11:30:00,715.8,716.89,714.75,716.58,45842.0,715.8,716.89,714.75,716.58,45842.0
2024-10-14 11:40:00,716.43,717.86,715.33,717.41,13888.0,716.43,717.86,715.33,717.41,13888.0
2024-10-14 11:50:00,717.38,718.1,716.72,716.99,46617.0,717.38,718.1,716.72,716.99,46617.0
2024-10-14 12:00:00,717.16,717.71,716.26,717.03,13880.0,717.16,717.71,716.26,717.03,13880.0
2024-10-14 12:10:00,716.98,717.35,715.55,717.25,15164.0,716.98,717.35,715.55,717.25,15164.0
2024-10-14 12:20:00,717.13,717.16,716.25,716.43,13342.0,717.13,717.16,716.25,716.43,13342.0
2024-10-14 12:30:00,716.37,716.75,716.1,716.47,10185.0,716.37,716.75,716.1,716.47,10185.0
2024-10-14 12:40:00,716.41,716.44,715.27,715.49,14104.0,716.41,716.44,715.27,715.49,14104.0
2024-10-14 12:50:00,715.3,715.65,714.06,715.02,32365.0,715.3,715.65,714.06,715.02,32365.0
2024-10-14 13:00:00,715.04,715.72,714.32,714.34,24802.0,715.04,715.72,714.32,714.34,24802.0
2024-10-14 13:10:00,714.48,714.48,712.42,712.53,33035.0,714.48,714.48,712.42,712.53,33035.0
2024-10-14 13:20:00,712.47,713.12,712.2,712.64,25854.0,712.47,713.12,712.2,712.64,25854.0
2024-10-14 13:30:00,712.69,713.24,712.04,712.48,21281.0,712.69,713.24,712.04,712.48,21281.0
2024-10-14 13:40:00,712.65,713.0,712.07,712.78,19268.0,712.65,713.0,712.07,712.78,19268.0
2024-10-14 13:50:00,712.78,713.12,711.82,711.87,29050.0,712.78,713.12,711.82,711.87,29050.0
2024-10-14 14:00:00,711.93,712.65,711.37,711.59,23480.0,711.93,712.65,711.37,711.59,23480.0
2024-10-14 14:10:00,711.5,712.98,711.4,712.82,26959.0,711.5,712.98,711.4,712.82,26959.0
2024-10-14 14:20:00,712.82,712.83,711.8,712.02,9488.0,712.82,712.83,711.8,712.02,9488.0
2024-10-14 14:30:00,711.94,713.05,711.8,713.05,18033.0,711.94,713.05,711.8,713.05,18033.0
2024-10-14 14:40:00,712.86,713.1,711.68,711.74,22864.0,712.86,713.1,711.68,711.74,22864.0
2024-10-14 14:50:00,711.65,713.15,711.31,712.82,22197.0,711.65,713.15,711.31,712.82,22197.0
2024-10-14 15:00:00,712.96,713.63,712.8,713.0,24197.0,712.96,713.63,712.8,713.0,24197.0
2024-10-14 15:10:00,712.9,713.98,712.61,713.87,22131.0,712.9,713.98,712.61,713.87,22131.0
2024-10-14 15:20:00,713.82,714.25,713.53,714.24,15760.0,713.82,714.25,713.53,714.24,15760.0
2024-10-14 15:30:00,714.13,714.6,713.0,714.03,32125.0,714.13,714.6,713.0,714.03,32125.0
2024-10-14 15:40:00,714.11,715.07,713.67,714.4,43484.0,714.11,715.07,713.67,714.4,43484.0
2024-10-14 15:50:00,714.57,714.85,712.56,712.88,128387.0,714.57,714.85,712.56,712.88,128387.0
2024-10-15 09:30:00,713.2,713.4,707.21,707.95,140503.0,713.2,713.4,707.21,707.95,140503.0
2024-10-15 09:40:00,707.94,711.72,706.89,707.02,62435.0,707.94,711.72,706.89,707.02,62435.0
2024-10-15 09:50:00,706.59,708.31,704.7,707.13,52180.0,706.59,708.31,704.7,707.13,52180.0
2024-10-15 10:00:00,706.43,708.88,706.43,708.28,27867.0,706.43,708.88,706.43,708.28,27867.0
2024-10-15 10:10:00,708.48,708.67,706.65,707.31,27164.0,708.48,708.67,706.65,707.31,27164.0
2024-10-15 10:20:00,706.92,707.1,704.27,704.3,38770.0,706.92,707.1,704.27,704.3,38770.0
2024-10-15 10:30:00,704.0,704.34,700.54,701.39,71689.0,704.0,704.34,700.54,701.39,71689.0
2024-10-15 10:40:00,701.07,704.48,699.78,703.6,37507.0,701.07,704.48,699.78,703.6,37507.0
2024-10-15 10:50:00,703.47,704.97,703.26,703.99,35670.0,703.47,704.97,703.26,703.99,35670.0
2024-10-15 11:00:00,703.98,705.68,703.73,705.23,24897.0,703.98,705.68,703.73,705.23,24897.0
2024-10-15 11:10:00,705.0,708.0,704.8,705.87,30416.0,705.0,708.0,704.8,705.87,30416.0
2024-10-15 11:20:00,705.84,706.85,705.84,706.84,16435.0,705.84,706.85,705.84,706.84,16435.0
2024-10-15 11:30:00,706.85,708.23,706.42,706.97,20896.0,706.85,708.23,706.42,706.97,20896.0
2024-10-15 11:40:00,707.22,707.48,706.18,706.86,13866.0,707.22,707.48,706.18,706.86,13866.0
2024-10-15 11:50:00,706.89,707.45,705.68,706.06,18915.0,706.89,707.45,705.68,706.06,18915.0
2024-10-15 12:00:00,706.15,708.57,705.87,708.32,21270.0,706.15,708.57,705.87,708.32,21270.0
2024-10-15 12:10:00,708.32,709.23,708.15,709.23,30078.0,708.32,709.23,708.15,709.23,30078.0
2024-10-15 12:20:00,709.4,709.57,707.2,707.22,15542.0,709.4,709.57,707.2,707.22,15542.0
2024-10-15 12:30:00,707.22,709.5,707.21,708.92,16731.0,707.22,709.5,707.21,708.92,16731.0
2024-10-15 12:40:00,708.84,709.27,708.19,708.75,8596.0,708.84,709.27,708.19,708.75,8596.0
2024-10-15 12:50:00,708.5,709.06,708.0,708.59,10784.0,708.5,709.06,708.0,708.59,10784.0
2024-10-15 13:00:00,708.76,708.99,708.13,708.48,7694.0,708.76,708.99,708.13,708.48,7694.0
2024-10-15 13:10:00,708.3,708.88,707.78,708.23,14535.0,708.3,708.88,707.78,708.23,14535.0
2024-10-15 13:20:00,708.23,708.65,707.76,708.44,9001.0,708.23,708.65,707.76,708.44,9001.0
2024-10-15 13:30:00,708.24,708.77,708.2,708.71,9281.0,708.24,708.77,708.2,708.71,9281.0
2024-10-15 13:40:00,708.74,710.24,708.66,709.98,20390.0,708.74,710.24,708.66,709.98,20390.0
2024-10-15 13:50:00,710.02,710.21,708.59,708.73,9501.0,710.02,710.21,708.59,708.73,9501.0
2024-10-15 14:00:00,708.59,709.32,707.41,707.66,18414.0,708.59,709.32,707.41,707.66,18414.0
2024-10-15 14:10:00,707.57,708.57,707.55,708.08,23312.0,707.57,708.57,707.55,708.08,23312.0
2024-10-15 14:20:00,708.08,709.56,708.07,708.31,10836.0,708.08,709.56,708.07,708.31,10836.0
2024-10-15 14:30:00,708.31,708.92,708.24,708.48,15561.0,708.31,708.92,708.24,708.48,15561.0
2024-10-15 14:40:00,708.42,708.81,707.22,708.07,31272.0,708.42,708.81,707.22,708.07,31272.0
2024-10-15 14:50:00,708.07,708.41,707.22,707.3,12423.0,708.07,708.41,707.22,707.3,12423.0
2024-10-15 15:00:00,707.16,707.16,704.56,705.92,38103.0,707.16,707.16,704.56,705.92,38103.0
2024-10-15 15:10:00,706.0,706.54,705.32,705.96,20396.0,706.0,706.54,705.32,705.96,20396.0
2024-10-15 15:20:00,706.1,707.16,705.94,706.21,22712.0,706.1,707.16,705.94,706.21,22712.0
2024-10-15 15:30:00,706.24,706.5,703.81,705.03,61572.0,706.24,706.5,703.81,705.03,61572.0
2024-10-15 15:40:00,705.03,706.3,704.81,705.85,41861.0,705.03,706.3,704.81,705.85,41861.0
2024-10-15 15:50:00,706.12,706.87,704.77,706.07,115364.0,706.12,706.87,704.77,706.07,115364.0
2024-10-16 09:30:00,703.43,705.0,700.43,702.01,84766.0,703.43,705.0,700.43,702.01,84766.0
2024-10-16 09:40:00,702.42,703.4,699.37,700.67,48749.0,702.42,703.4,699.37,700.67,48749.0
2024-10-16 09:50:00,700.42,700.49,698.1,698.63,41172.0,700.42,700.49,698.1,698.63,41172.0
2024-10-16 10:00:00,698.36,700.62,697.82,700.33,31614.0,698.36,700.62,697.82,700.33,31614.0
2024-10-16 10:10:00,700.62,701.81,700.38,700.86,23639.0,700.62,701.81,700.38,700.86,23639.0
2024-10-16 10:20:00,700.65,703.25,700.65,702.11,21227.0,700.65,703.25,700.65,702.11,21227.0
2024-10-16 10:30:00,702.15,702.82,701.04,701.16,19390.0,702.15,702.82,701.04,701.16,19390.0
2024-10-16 10:40:00,701.33,702.89,700.86,702.78,15301.0,701.33,702.89,700.86,702.78,15301.0
2024-10-16 10:50:00,702.88,704.49,702.7,703.44,22196.0,702.88,704.49,702.7,703.44,22196.0
2024-10-16 11:00:00,703.66,705.46,702.27,702.74,30817.0,703.66,705.46,702.27,702.74,30817.0
2024-10-16 11:10:00,703.01,704.08,702.52,702.52,17030.0,703.01,704.08,702.52,702.52,17030.0
2024-10-16 11:20:00,702.95,704.02,702.55,704.0,16741.0,702.95,704.02,702.55,704.0,16741.0
2024-10-16 11:30:00,704.1,705.42,703.96,704.45,17730.0,704.1,705.42,703.96,704.45,17730.0
2024-10-16 11:40:00,704.4,704.63,702.82,703.06,25755.0,704.4,704.63,702.82,703.06,25755.0
2024-10-16 11:50:00,703.25,703.28,701.52,701.72,21764.0,703.25,703.28,701.52,701.72,21764.0
2024-10-16 12:00:00,701.67,703.66,701.66,703.55,24393.0,701.67,703.66,701.66,703.55,24393.0
2024-10-16 12:10:00,703.59,703.62,702.0,702.37,11168.0,703.59,703.62,702.0,702.37,11168.0
2024-10-16 12:20:00,702.46,703.62,702.34,703.62,11322.0,702.46,703.62,702.34,703.62,11322.0
2024-10-16 12:30:00,703.54,703.92,702.38,703.27,21181.0,703.54,703.92,702.38,703.27,21181.0
2024-10-16 12:40:00,703.17,703.68,702.86,702.96,21189.0,703.17,703.68,702.86,702.96,21189.0
2024-10-16 12:50:00,703.17,705.19,703.17,705.02,25738.0,703.17,705.19,703.17,705.02,25738.0
2024-10-16 13:00:00,705.14,705.59,704.59,704.66,17434.0,705.14,705.59,704.59,704.66,17434.0
2024-10-16 13:10:00,704.72,705.0,703.82,703.92,16392.0,704.72,705.0,703.82,703.92,16392.0
2024-10-16 13:20:00,703.78,704.64,703.7,703.71,12907.0,703.78,704.64,703.7,703.71,12907.0
2024-10-16 13:30:00,703.84,704.52,703.31,703.41,12473.0,703.84,704.52,703.31,703.41,12473.0
2024-10-16 13:40:00,703.41,703.91,703.22,703.63,19003.0,703.41,703.91,703.22,703.63,19003.0
2024-10-16 13:50:00,703.73,703.8,702.81,703.75,12646.0,703.73,703.8,702.81,703.75,12646.0
2024-10-16 14:00:00,703.74,704.15,702.13,702.62,19548.0,703.74,704.15,702.13,702.62,19548.0
2024-10-16 14:10:00,702.62,703.17,702.18,702.77,17133.0,702.62,703.17,702.18,702.77,17133.0
2024-10-16 14:20:00,702.8,703.19,702.14,702.47,33171.0,702.8,703.19,702.14,702.47,33171.0
2024-10-16 14:30:00,702.26,702.74,701.25,701.84,46501.0,702.26,702.74,701.25,701.84,46501.0
2024-10-16 14:40:00,701.84,702.39,701.61,702.14,24990.0,701.84,702.39,701.61,702.14,24990.0
2024-10-16 14:50:00,702.09,702.43,701.25,701.98,37366.0,702.09,702.43,701.25,701.98,37366.0
2024-10-16 15:00:00,701.97,702.47,701.54,701.82,24141.0,701.97,702.47,701.54,701.82,24141.0
2024-10-16 15:10:00,701.82,702.11,701.52,701.99,23934.0,701.82,702.11,701.52,701.99,23934.0
2024-10-16 15:20:00,701.87,701.99,701.29,701.54,25981.0,701.87,701.99,701.29,701.54,25981.0
2024-10-16 15:30:00,701.54,701.59,700.33,701.06,54935.0,701.54,701.59,700.33,701.06,54935.0
2024-10-16 15:40:00,701.06,702.18,700.9,701.94,41130.0,701.06,702.18,700.9,701.94,41130.0
2024-10-16 15:50:00,702.14,703.35,701.6,702.04,105532.0,702.14,703.35,701.6,702.04,105532.0
2024-10-17 09:30:00,704.35,704.42,690.51,692.19,345067.0,704.35,704.42,690.51,692.19,345067.0
2024-10-17 09:40:00,692.19,693.5,689.48,691.53,168192.0,692.19,693.5,689.48,691.53,168192.0
2024-10-17 09:50:00,691.63,692.69,688.8,690.06,120861.0,691.63,692.69,688.8,690.06,120861.0
2024-10-17 10:00:00,690.4,690.91,685.57,689.79,176994.0,690.4,690.91,685.57,689.79,176994.0
2024-10-17 10:10:00,689.54,693.4,689.51,692.83,162047.0,689.54,693.4,689.51,692.83,162047.0
2024-10-17 10:20:00,692.71,694.37,692.5,693.17,98359.0,692.71,694.37,692.5,693.17,98359.0
2024-10-17 10:30:00,693.48,694.19,691.5,692.27,49345.0,693.48,694.19,691.5,692.27,49345.0
2024-10-17 10:40:00,692.56,693.09,690.25,690.32,50999.0,692.56,693.09,690.25,690.32,50999.0
2024-10-17 10:50:00,690.17,691.99,689.42,691.59,64176.0,690.17,691.99,689.42,691.59,64176.0
2024-10-17 11:00:00,691.5,692.56,690.5,692.41,35859.0,691.5,692.56,690.5,692.41,35859.0
2024-10-17 11:10:00,692.61,695.35,692.61,693.63,58705.0,692.61,695.35,692.61,693.63,58705.0
2024-10-17 11:20:00,693.26,695.26,693.07,694.88,44544.0,693.26,695.26,693.07,694.88,44544.0
2024-10-17 11:30:00,695.0,695.32,693.4,694.36,92641.0,695.0,695.32,693.4,694.36,92641.0
2024-10-17 11:40:00,694.39,696.15,693.9,696.14,41890.0,694.39,696.15,693.9,696.14,41890.0
2024-10-17 11:50:00,696.14,696.39,694.41,695.5,48560.0,696.14,696.39,694.41,695.5,48560.0
2024-10-17 12:00:00,695.57,695.65,694.26,695.05,38951.0,695.57,695.65,694.26,695.05,38951.0
2024-10-17 12:10:00,695.29,696.39,695.2,696.2,27387.0,695.29,696.39,695.2,696.2,27387.0
2024-10-17 12:20:00,696.03,696.43,695.06,695.91,39529.0,696.03,696.43,695.06,695.91,39529.0
2024-10-17 12:30:00,695.78,697.01,695.38,696.02,65692.0,695.78,697.01,695.38,696.02,65692.0
2024-10-17 12:40:00,696.19,697.97,695.5,697.13,58950.0,696.19,697.97,695.5,697.13,58950.0
2024-10-17 12:50:00,697.53,698.0,696.03,697.37,38433.0,697.53,698.0,696.03,697.37,38433.0
2024-10-17 13:00:00,697.37,698.88,697.0,698.02,43977.0,697.37,698.88,697.0,698.02,43977.0
2024-10-17 13:10:00,697.79,698.77,697.38,697.38,26364.0,697.79,698.77,697.38,697.38,26364.0
2024-10-17 13:20:00,697.55,697.8,695.33,695.49,53507.0,697.55,697.8,695.33,695.49,53507.0
2024-10-17 13:30:00,695.64,695.86,694.37,694.76,54148.0,695.64,695.86,694.37,694.76,54148.0
2024-10-17 13:40:00,694.55,696.2,694.55,695.0,32480.0,694.55,696.2,694.55,695.0,32480.0
2024-10-17 13:50:00,695.2,695.39,693.77,693.93,52967.0,695.2,695.39,693.77,693.93,52967.0
2024-10-17 14:00:00,693.79,694.24,690.11,690.12,87418.0,693.79,694.24,690.11,690.12,87418.0
2024-10-17 14:10:00,690.4,692.2,689.81,690.52,63938.0,690.4,692.2,689.81,690.52,63938.0
2024-10-17 14:20:00,690.52,690.94,688.91,690.28,81896.0,690.52,690.94,688.91,690.28,81896.0
2024-10-17 14:30:00,689.86,690.11,688.31,689.14,60443.0,689.86,690.11,688.31,689.14,60443.0
2024-10-17 14:40:00,689.2,689.68,688.53,689.2,53440.0,689.2,689.68,688.53,689.2,53440.0
2024-10-17 14:50:00,689.37,690.11,689.17,689.51,66886.0,689.37,690.11,689.17,689.51,66886.0
2024-10-17 15:00:00,689.51,691.0,689.21,690.72,127137.0,689.51,691.0,689.21,690.72,127137.0
2024-10-17 15:10:00,690.8,691.7,689.96,691.3,137644.0,690.8,691.7,689.96,691.3,137644.0
2024-10-17 15:20:00,691.3,691.31,688.97,689.22,105724.0,691.3,691.31,688.97,689.22,105724.0
2024-10-17 15:30:00,689.38,689.78,687.95,689.3,156913.0,689.38,689.78,687.95,689.3,156913.0
2024-10-17 15:40:00,689.29,690.44,688.99,689.34,132586.0,689.29,690.44,688.99,689.34,132586.0
2024-10-17 15:50:00,689.26,690.49,687.24,687.59,378123.0,689.26,690.49,687.24,687.59,378123.0
2024-10-18 09:30:00,737.64,753.37,736.23,749.26,1891187.0,737.64,753.37,736.23,749.26,1891187.0
2024-10-18 09:40:00,749.21,756.9,748.5,754.65,730737.0,749.21,756.9,748.5,754.65,730737.0
2024-10-18 09:50:00,754.99,756.35,752.3,754.13,328046.0,754.99,756.35,752.3,754.13,328046.0
2024-10-18 10:00:00,754.12,758.3,752.83,757.09,413768.0,754.12,758.3,752.83,757.09,413768.0
2024-10-18 10:10:00,757.21,761.22,756.92,760.76,447938.0,757.21,761.22,756.92,760.76,447938.0
2024-10-18 10:20:00,760.73,761.91,757.15,758.91,338121.0,760.73,761.91,757.15,758.91,338121.0
2024-10-18 10:30:00,759.0,761.24,758.05,758.46,252893.0,759.0,761.24,758.05,758.46,252893.0
2024-10-18 10:40:00,758.7,760.77,757.83,760.0,225929.0,758.7,760.77,757.83,760.0,225929.0
2024-10-18 10:50:00,760.54,763.41,759.28,761.02,303855.0,760.54,763.41,759.28,761.02,303855.0
2024-10-18 11:00:00,761.3,763.11,760.3,761.45,209370.0,761.3,763.11,760.3,761.45,209370.0
2024-10-18 11:10:00,761.09,761.27,759.22,759.83,140310.0,761.09,761.27,759.22,759.83,140310.0
2024-10-18 11:20:00,759.89,760.79,758.5,760.15,195497.0,759.89,760.79,758.5,760.15,195497.0
2024-10-18 11:30:00,760.3,760.68,757.51,758.22,119372.0,760.3,760.68,757.51,758.22,119372.0
2024-10-18 11:40:00,758.11,759.11,756.22,758.69,166289.0,758.11,759.11,756.22,758.69,166289.0
2024-10-18 11:50:00,758.81,759.85,757.81,757.97,135555.0,758.81,759.85,757.81,757.97,135555.0
2024-10-18 12:00:00,758.04,758.24,756.91,757.31,103369.0,758.04,758.24,756.91,757.31,103369.0
2024-10-18 12:10:00,757.48,757.61,754.19,756.45,226609.0,757.48,757.61,754.19,756.45,226609.0
2024-10-18 12:20:00,756.44,757.57,755.45,755.72,77775.0,756.44,757.57,755.45,755.72,77775.0
2024-10-18 12:30:00,755.67,757.64,755.11,755.5,93145.0,755.67,757.64,755.11,755.5,93145.0
2024-10-18 12:40:00,755.31,756.45,754.61,754.92,63822.0,755.31,756.45,754.61,754.92,63822.0
2024-10-18 12:50:00,754.93,755.62,754.23,754.34,84536.0,754.93,755.62,754.23,754.34,84536.0
2024-10-18 13:00:00,754.35,754.77,753.66,754.6,110481.0,754.35,754.77,753.66,754.6,110481.0
2024-10-18 13:10:00,754.64,755.0,753.84,754.36,91732.0,754.64,755.0,753.84,754.36,91732.0
2024-10-18 13:20:00,754.23,754.52,753.4,754.39,124000.0,754.23,754.52,753.4,754.39,124000.0
2024-10-18 13:30:00,754.46,757.69,753.95,756.86,149629.0,754.46,757.69,753.95,756.86,149629.0
2024-10-18 13:40:00,756.59,758.5,755.37,758.0,132814.0,756.59,758.5,755.37,758.0,132814.0
2024-10-18 13:50:00,758.05,759.02,757.4,758.71,124385.0,758.05,759.02,757.4,758.71,124385.0
2024-10-18 14:00:00,758.71,760.11,758.0,759.36,125251.0,758.71,760.11,758.0,759.36,125251.0
2024-10-18 14:10:00,759.5,759.98,759.1,759.84,74323.0,759.5,759.98,759.1,759.84,74323.0
2024-10-18 14:20:00,759.86,762.5,759.44,762.09,194408.0,759.86,762.5,759.44,762.09,194408.0
2024-10-18 14:30:00,762.26,762.98,761.38,762.08,115906.0,762.26,762.98,761.38,762.08,115906.0
2024-10-18 14:40:00,762.14,762.68,761.22,761.65,92337.0,762.14,762.68,761.22,761.65,92337.0
2024-10-18 14:50:00,761.81,764.66,761.5,763.98,167417.0,761.81,764.66,761.5,763.98,167417.0
2024-10-18 15:00:00,763.96,764.82,762.99,763.43,150259.0,763.96,764.82,762.99,763.43,150259.0
2024-10-18 15:10:00,763.32,764.3,763.01,763.67,94930.0,763.32,764.3,763.01,763.67,94930.0
2024-10-18 15:20:00,763.59,766.29,762.92,765.36,232347.0,763.59,766.29,762.92,765.36,232347.0
2024-10-18 15:30:00,765.28,765.72,764.8,765.38,138157.0,765.28,765.72,764.8,765.38,138157.0
2024-10-18 15:40:00,765.18,765.63,764.23,765.3,178069.0,765.18,765.63,764.23,765.3,178069.0
2024-10-18 15:50:00,765.27,765.51,761.54,764.09,431405.0,765.27,765.51,761.54,764.09,431405.0
2024-10-21 09:30:00,765.41,769.28,757.77,760.02,516519.0,765.41,769.28,757.77,760.02,516519.0
2024-10-21 09:40:00,760.11,762.95,757.79,758.98,126306.0,760.11,762.95,757.79,758.98,126306.0
2024-10-21 09:50:00,758.98,760.4,758.38,760.12,94616.0,758.98,760.4,758.38,760.12,94616.0
2024-10-21 10:00:00,760.0,762.41,757.5,761.84,116056.0,760.0,762.41,757.5,761.84,116056.0
2024-10-21 10:10:00,762.25,763.36,760.12,761.37,74116.0,762.25,763.36,760.12,761.37,74116.0
2024-10-21 10:20:00,761.31,763.37,760.83,762.68,52102.0,761.31,763.37,760.83,762.68,52102.0
2024-10-21 10:30:00,762.67,763.7,759.68,759.97,79195.0,762.67,763.7,759.68,759.97,79195.0
2024-10-21 10:40:00,759.68,763.7,758.66,763.4,75732.0,759.68,763.7,758.66,763.4,75732.0
2024-10-21 10:50:00,763.48,766.28,762.5,762.86,94835.0,763.48,766.28,762.5,762.86,94835.0
2024-10-21 11:00:00,762.5,762.73,756.6,758.42,98925.0,762.5,762.73,756.6,758.42,98925.0
2024-10-21 11:10:00,758.12,761.84,758.0,761.61,81702.0,758.12,761.84,758.0,761.61,81702.0
2024-10-21 11:20:00,761.61,763.69,761.34,763.09,55602.0,761.61,763.69,761.34,763.09,55602.0
2024-10-21 11:30:00,763.3,764.23,762.26,763.26,65644.0,763.3,764.23,762.26,763.26,65644.0
2024-10-21 11:40:00,763.31,763.31,760.33,763.29,44680.0,763.31,763.31,760.33,763.29,44680.0
2024-10-21 11:50:00,763.29,766.25,763.0,765.58,71430.0,763.29,766.25,763.0,765.58,71430.0
2024-10-21 12:00:00,765.54,765.79,764.56,765.67,36722.0,765.54,765.79,764.56,765.67,36722.0
2024-10-21 12:10:00,765.63,767.28,765.3,767.28,53218.0,765.63,767.28,765.3,767.28,53218.0
2024-10-21 12:20:00,767.35,773.0,767.34,771.26,253570.0,767.35,773.0,767.34,771.26,253570.0
2024-10-21 12:30:00,771.26,771.7,770.0,770.32,122214.0,771.26,771.7,770.0,770.32,122214.0
2024-10-21 12:40:00,770.3,771.29,770.02,770.5,98418.0,770.3,771.29,770.02,770.5,98418.0
2024-10-21 12:50:00,770.67,770.88,769.48,770.12,72255.0,770.67,770.88,769.48,770.12,72255.0
2024-10-21 13:00:00,770.12,771.88,769.72,770.0,57512.0,770.12,771.88,769.72,770.0,57512.0
2024-10-21 13:10:00,770.04,771.24,769.7,769.72,39835.0,770.04,771.24,769.7,769.72,39835.0
2024-10-21 13:20:00,769.74,771.2,769.45,771.13,38996.0,769.74,771.2,769.45,771.13,38996.0
2024-10-21 13:30:00,771.29,771.29,770.18,770.9,22525.0,771.29,771.29,770.18,770.9,22525.0
2024-10-21 13:40:00,770.8,771.05,769.6,769.78,39970.0,770.8,771.05,769.6,769.78,39970.0
2024-10-21 13:50:00,769.84,770.72,769.69,769.86,26575.0,769.84,770.72,769.69,769.86,26575.0
2024-10-21 14:00:00,769.98,770.18,768.16,768.22,52016.0,769.98,770.18,768.16,768.22,52016.0
2024-10-21 14:10:00,768.3,770.0,767.35,769.9,53804.0,768.3,770.0,767.35,769.9,53804.0
2024-10-21 14:20:00,769.94,770.9,768.91,770.6,30076.0,769.94,770.9,768.91,770.6,30076.0
2024-10-21 14:30:00,770.46,772.0,770.25,770.49,57691.0,770.46,772.0,770.25,770.49,57691.0
2024-10-21 14:40:00,770.3,770.6,768.86,769.17,37633.0,770.3,770.6,768.86,769.17,37633.0
2024-10-21 14:50:00,769.09,769.92,768.5,768.71,41000.0,769.09,769.92,768.5,768.71,41000.0
2024-10-21 15:00:00,768.73,769.31,767.78,768.49,26916.0,768.73,769.31,767.78,768.49,26916.0
2024-10-21 15:10:00,768.45,770.04,768.44,769.9,43937.0,768.45,770.04,768.44,769.9,43937.0
2024-10-21 15:20:00,770.05,770.05,769.34,769.36,26396.0,770.05,770.05,769.34,769.36,26396.0
2024-10-21 15:30:00,769.24,769.45,767.71,768.36,51403.0,769.24,769.45,767.71,768.36,51403.0
2024-10-21 15:40:00,768.25,770.42,767.95,770.19,84222.0,768.25,770.42,767.95,770.19,84222.0
2024-10-21 15:50:00,769.98,772.28,769.84,771.89,195453.0,769.98,772.28,769.84,771.89,195453.0
2024-10-22 09:30:00,765.68,769.7,763.13,765.75,210535.0,765.68,769.7,763.13,765.75,210535.0
2024-10-22 09:40:00,765.77,768.49,764.4,768.07,108008.0,765.77,768.49,764.4,768.07,108008.0
2024-10-22 09:50:00,767.22,769.35,766.49,767.22,42087.0,767.22,769.35,766.49,767.22,42087.0
2024-10-22 10:00:00,767.53,768.95,764.94,767.57,46738.0,767.53,768.95,764.94,767.57,46738.0
2024-10-22 10:10:00,767.43,768.85,766.03,767.58,25338.0,767.43,768.85,766.03,767.58,25338.0
2024-10-22 10:20:00,767.12,767.73,765.2,766.5,38831.0,767.12,767.73,765.2,766.5,38831.0
2024-10-22 10:30:00,766.66,767.13,765.0,766.73,48307.0,766.66,767.13,765.0,766.73,48307.0
2024-10-22 10:40:00,766.31,767.76,765.5,766.18,33141.0,766.31,767.76,765.5,766.18,33141.0
2024-10-22 10:50:00,766.24,767.76,766.0,767.48,24619.0,766.24,767.76,766.0,767.48,24619.0
2024-10-22 11:00:00,767.19,767.62,765.9,765.99,26551.0,767.19,767.62,765.9,765.99,26551.0
2024-10-22 11:10:00,766.0,767.0,765.05,766.51,53833.0,766.0,767.0,765.05,766.51,53833.0
2024-10-22 11:20:00,766.65,767.21,765.71,766.99,21606.0,766.65,767.21,765.71,766.99,21606.0
2024-10-22 11:30:00,766.93,767.55,766.01,766.84,13998.0,766.93,767.55,766.01,766.84,13998.0
2024-10-22 11:40:00,767.02,767.37,766.5,766.75,16971.0,767.02,767.37,766.5,766.75,16971.0
2024-10-22 11:50:00,766.55,767.2,765.81,765.88,14332.0,766.55,767.2,765.81,765.88,14332.0
2024-10-22 12:00:00,765.97,766.11,765.25,765.69,25424.0,765.97,766.11,765.25,765.69,25424.0
2024-10-22 12:10:00,765.7,766.38,765.46,765.87,13573.0,765.7,766.38,765.46,765.87,13573.0
2024-10-22 12:20:00,765.68,765.76,762.62,762.74,97546.0,765.68,765.76,762.62,762.74,97546.0
2024-10-22 12:30:00,762.52,763.75,761.35,761.75,53815.0,762.52,763.75,761.35,761.75,53815.0
2024-10-22 12:40:00,761.7,763.21,761.12,763.21,41489.0,761.7,763.21,761.12,763.21,41489.0
2024-10-22 12:50:00,763.01,764.81,762.89,764.25,30758.0,763.01,764.81,762.89,764.25,30758.0
2024-10-22 13:00:00,764.47,765.34,764.0,764.33,45512.0,764.47,765.34,764.0,764.33,45512.0
2024-10-22 13:10:00,764.51,765.11,763.41,764.93,23501.0,764.51,765.11,763.41,764.93,23501.0
2024-10-22 13:20:00,764.93,764.96,762.22,762.22,30886.0,764.93,764.96,762.22,762.22,30886.0
2024-10-22 13:30:00,762.1,765.83,762.0,765.83,43345.0,762.1,765.83,762.0,765.83,43345.0
2024-10-22 13:40:00,765.85,767.45,765.57,765.79,29417.0,765.85,767.45,765.57,765.79,29417.0
2024-10-22 13:50:00,765.81,767.26,765.52,767.26,25338.0,765.81,767.26,765.52,767.26,25338.0
2024-10-22 14:00:00,767.26,767.7,766.13,766.28,34204.0,767.26,767.7,766.13,766.28,34204.0
2024-10-22 14:10:00,766.23,766.62,765.31,766.43,27147.0,766.23,766.62,765.31,766.43,27147.0
2024-10-22 14:20:00,766.4,766.78,765.47,765.6,16310.0,766.4,766.78,765.47,765.6,16310.0
2024-10-22 14:30:00,765.75,766.17,765.22,765.82,13155.0,765.75,766.17,765.22,765.82,13155.0
2024-10-22 14:40:00,765.86,765.91,764.87,765.72,16564.0,765.86,765.91,764.87,765.72,16564.0
2024-10-22 14:50:00,765.41,765.68,764.17,764.34,17577.0,765.41,765.68,764.17,764.34,17577.0
2024-10-22 15:00:00,764.42,764.98,764.0,764.94,23984.0,764.42,764.98,764.0,764.94,23984.0
2024-10-22 15:10:00,764.95,765.09,762.98,763.26,25297.0,764.95,765.09,762.98,763.26,25297.0
2024-10-22 15:20:00,763.18,763.65,762.5,763.23,24220.0,763.18,763.65,762.5,763.23,24220.0
2024-10-22 15:30:00,763.16,763.6,762.43,762.88,45200.0,763.16,763.6,762.43,762.88,45200.0
2024-10-22 15:40:00,762.96,764.57,762.71,764.34,32625.0,762.96,764.57,762.71,764.34,32625.0
2024-10-22 15:50:00,764.21,764.47,763.07,764.15,61901.0,764.21,764.47,763.07,764.15,61901.0
2024-10-23 09:30:00,762.83,763.79,757.98,758.29,128037.0,762.83,763.79,757.98,758.29,128037.0
2024-10-23 09:40:00,758.44,759.49,756.88,757.5,61324.0,758.44,759.49,756.88,757.5,61324.0
2024-10-23 09:50:00,757.5,758.63,756.15,757.5,49687.0,757.5,758.63,756.15,757.5,49687.0
2024-10-23 10:00:00,757.63,757.76,754.02,756.17,94429.0,757.63,757.76,754.02,756.17,94429.0
2024-10-23 10:10:00,755.79,758.55,755.56,757.54,43185.0,755.79,758.55,755.56,757.54,43185.0
2024-10-23 10:20:00,757.94,759.31,756.47,758.94,47435.0,757.94,759.31,756.47,758.94,47435.0
2024-10-23 10:30:00,759.0,759.38,757.79,758.03,26041.0,759.0,759.38,757.79,758.03,26041.0
2024-10-23 10:40:00,757.67,759.94,757.46,759.83,23336.0,757.67,759.94,757.46,759.83,23336.0
2024-10-23 10:50:00,759.64,759.82,757.3,757.67,24178.0,759.64,759.82,757.3,757.67,24178.0
2024-10-23 11:00:00,757.54,758.02,756.62,756.81,20900.0,757.54,758.02,756.62,756.81,20900.0
2024-10-23 11:10:00,756.95,757.06,753.57,754.38,50281.0,756.95,757.06,753.57,754.38,50281.0
2024-10-23 11:20:00,754.39,755.75,753.39,754.01,41445.0,754.39,755.75,753.39,754.01,41445.0
2024-10-23 11:30:00,753.91,755.88,753.57,754.87,36220.0,753.91,755.88,753.57,754.87,36220.0
2024-10-23 11:40:00,755.04,755.24,754.2,754.67,16649.0,755.04,755.24,754.2,754.67,16649.0
2024-10-23 11:50:00,754.78,755.22,753.3,754.32,78346.0,754.78,755.22,753.3,754.32,78346.0
2024-10-23 12:00:00,754.15,754.18,751.97,753.24,44863.0,754.15,754.18,751.97,753.24,44863.0
2024-10-23 12:10:00,753.43,754.76,753.08,753.98,19274.0,753.43,754.76,753.08,753.98,19274.0
2024-10-23 12:20:00,753.91,754.33,752.24,752.33,19818.0,753.91,754.33,752.24,752.33,19818.0
2024-10-23 12:30:00,752.34,752.78,751.71,752.33,29500.0,752.34,752.78,751.71,752.33,29500.0
2024-10-23 12:40:00,752.22,753.32,752.2,752.96,21166.0,752.22,753.32,752.2,752.96,21166.0
2024-10-23 12:50:00,753.08,753.31,751.36,752.47,25684.0,753.08,753.31,751.36,752.47,25684.0
2024-10-23 13:00:00,752.4,752.48,750.78,751.04,33452.0,752.4,752.48,750.78,751.04,33452.0
2024-10-23 13:10:00,750.98,751.32,749.51,749.96,43163.0,750.98,751.32,749.51,749.96,43163.0
2024-10-23 13:20:00,749.83,750.48,749.27,750.26,35505.0,749.83,750.48,749.27,750.26,35505.0
2024-10-23 13:30:00,750.11,750.11,748.57,748.64,28082.0,750.11,750.11,748.57,748.64,28082.0
2024-10-23 13:40:00,748.77,748.78,747.31,747.82,55614.0,748.77,748.78,747.31,747.82,55614.0
2024-10-23 13:50:00,747.8,747.97,746.06,746.35,47273.0,747.8,747.97,746.06,746.35,47273.0
2024-10-23 14:00:00,746.35,746.74,745.78,746.73,40735.0,746.35,746.74,745.78,746.73,40735.0
2024-10-23 14:10:00,746.54,746.56,744.79,745.42,33575.0,746.54,746.56,744.79,745.42,33575.0
2024-10-23 14:20:00,745.38,745.81,744.8,745.51,77912.0,745.38,745.81,744.8,745.51,77912.0
2024-10-23 14:30:00,745.51,745.51,744.26,745.01,51432.0,745.51,745.51,744.26,745.01,51432.0
2024-10-23 14:40:00,745.03,745.89,744.81,745.81,50513.0,745.03,745.89,744.81,745.81,50513.0
2024-10-23 14:50:00,745.86,746.26,744.49,745.36,62753.0,745.86,746.26,744.49,745.36,62753.0
2024-10-23 15:00:00,745.34,746.03,744.96,745.56,22064.0,745.34,746.03,744.96,745.56,22064.0
2024-10-23 15:10:00,745.35,746.86,744.3,746.82,40333.0,745.35,746.86,744.3,746.82,40333.0
2024-10-23 15:20:00,746.58,748.76,746.47,748.13,56204.0,746.58,748.76,746.47,748.13,56204.0
2024-10-23 15:30:00,748.17,749.12,747.25,749.12,50413.0,748.17,749.12,747.25,749.12,50413.0
2024-10-23 15:40:00,748.94,748.94,747.38,747.83,48174.0,748.94,748.94,747.38,747.83,48174.0
2024-10-23 15:50:00,748.18,749.72,747.9,749.3,140162.0,748.18,749.72,747.9,749.3,140162.0
2024-10-24 09:30:00,751.97,753.67,748.33,749.01,98508.0,751.97,753.67,748.33,749.01,98508.0
2024-10-24 09:40:00,748.75,749.53,746.37,746.94,46431.0,748.75,749.53,746.37,746.94,46431.0
2024-10-24 09:50:00,747.0,749.27,747.0,749.24,22712.0,747.0,749.27,747.0,749.24,22712.0
2024-10-24 10:00:00,749.27,751.29,748.85,750.53,54274.0,749.27,751.29,748.85,750.53,54274.0
2024-10-24 10:10:00,750.44,751.71,749.5,749.5,19872.0,750.44,751.71,749.5,749.5,19872.0
2024-10-24 10:20:00,749.53,749.53,747.2,747.83,16503.0,749.53,749.53,747.2,747.83,16503.0
2024-10-24 10:30:00,747.82,750.77,747.82,750.3,18685.0,747.82,750.77,747.82,750.3,18685.0
2024-10-24 10:40:00,750.13,752.42,749.99,750.17,39121.0,750.13,752.42,749.99,750.17,39121.0
2024-10-24 10:50:00,749.88,750.02,748.34,748.49,14124.0,749.88,750.02,748.34,748.49,14124.0
2024-10-24 11:00:00,748.68,749.15,747.96,748.76,12758.0,748.68,749.15,747.96,748.76,12758.0
2024-10-24 11:10:00,749.17,749.17,748.38,748.79,9488.0,749.17,749.17,748.38,748.79,9488.0
2024-10-24 11:20:00,749.09,749.44,747.88,748.47,17073.0,749.09,749.44,747.88,748.47,17073.0
2024-10-24 11:30:00,748.36,749.18,747.8,747.8,12594.0,748.36,749.18,747.8,747.8,12594.0
2024-10-24 11:40:00,747.72,748.03,746.3,746.51,16192.0,747.72,748.03,746.3,746.51,16192.0
2024-10-24 11:50:00,746.72,749.94,746.25,749.8,20482.0,746.72,749.94,746.25,749.8,20482.0
2024-10-24 12:00:00,750.0,750.47,748.22,748.96,14806.0,750.0,750.47,748.22,748.96,14806.0
2024-10-24 12:10:00,749.13,749.13,747.69,747.97,20637.0,749.13,749.13,747.69,747.97,20637.0
2024-10-24 12:20:00,747.68,750.99,747.18,750.52,33986.0,747.68,750.99,747.18,750.52,33986.0
2024-10-24 12:30:00,750.5,752.0,750.4,751.14,33887.0,750.5,752.0,750.4,751.14,33887.0
2024-10-24 12:40:00,751.35,753.88,751.2,753.88,36370.0,751.35,753.88,751.2,753.88,36370.0
2024-10-24 12:50:00,753.98,754.97,752.68,754.93,45260.0,753.98,754.97,752.68,754.93,45260.0
2024-10-24 13:00:00,754.95,755.15,753.35,753.35,36370.0,754.95,755.15,753.35,753.35,36370.0
2024-10-24 13:10:00,753.66,754.28,753.06,753.86,21296.0,753.66,754.28,753.06,753.86,21296.0
2024-10-24 13:20:00,753.86,754.11,753.25,753.71,17815.0,753.86,754.11,753.25,753.71,17815.0
2024-10-24 13:30:00,753.78,754.09,753.14,753.28,8033.0,753.78,754.09,753.14,753.28,8033.0
2024-10-24 13:40:00,752.91,753.41,752.4,752.69,12536.0,752.91,753.41,752.4,752.69,12536.0
2024-10-24 13:50:00,752.68,753.07,752.35,752.36,7781.0,752.68,753.07,752.35,752.36,7781.0
2024-10-24 14:00:00,752.27,753.51,751.66,753.3,21535.0,752.27,753.51,751.66,753.3,21535.0
2024-10-24 14:10:00,753.3,753.7,752.7,752.7,16311.0,753.3,753.7,752.7,752.7,16311.0
2024-10-24 14:20:00,752.7,754.0,752.48,752.88,14115.0,752.7,754.0,752.48,752.88,14115.0
2024-10-24 14:30:00,752.99,753.72,752.5,752.54,13991.0,752.99,753.72,752.5,752.54,13991.0
2024-10-24 14:40:00,752.5,753.27,752.47,753.27,5866.0,752.5,753.27,752.47,753.27,5866.0
2024-10-24 14:50:00,753.34,754.43,753.19,753.6,19039.0,753.34,754.43,753.19,753.6,19039.0
2024-10-24 15:00:00,753.56,753.99,752.16,753.86,12870.0,753.56,753.99,752.16,753.86,12870.0
2024-10-24 15:10:00,753.6,754.62,753.59,754.33,18431.0,753.6,754.62,753.59,754.33,18431.0
2024-10-24 15:20:00,754.45,755.47,754.3,754.88,32830.0,754.45,755.47,754.3,754.88,32830.0
2024-10-24 15:30:00,754.87,755.82,754.62,754.67,20237.0,754.87,755.82,754.62,754.67,20237.0
2024-10-24 15:40:00,754.55,755.0,753.72,754.55,42852.0,754.55,755.0,753.72,754.55,42852.0
2024-10-24 15:50:00,754.71,755.18,753.41,754.54,106058.0,754.71,755.18,753.41,754.54,106058.0
2024-10-25 09:30:00,756.17,758.52,753.53,755.36,60243.0,756.17,758.52,753.53,755.36,60243.0
2024-10-25 09:40:00,755.62,759.85,755.59,759.35,54938.0,755.62,759.85,755.59,759.35,54938.0
2024-10-25 09:50:00,759.5,762.7,758.94,762.7,66488.0,759.5,762.7,758.94,762.7,66488.0
2024-10-25 10:00:00,762.7,765.38,762.45,764.29,97867.0,762.7,765.38,762.45,764.29,97867.0
2024-10-25 10:10:00,764.53,767.0,763.15,766.57,54942.0,764.53,767.0,763.15,766.57,54942.0
2024-10-25 10:20:00,766.58,768.5,766.25,767.36,81982.0,766.58,768.5,766.25,767.36,81982.0
2024-10-25 10:30:00,767.0,767.44,765.5,766.07,42841.0,767.0,767.44,765.5,766.07,42841.0
2024-10-25 10:40:00,765.97,767.29,764.17,765.0,45516.0,765.97,767.29,764.17,765.0,45516.0
2024-10-25 10:50:00,764.96,765.4,763.11,763.86,34423.0,764.96,765.4,763.11,763.86,34423.0
2024-10-25 11:00:00,763.74,764.63,763.39,763.41,32494.0,763.74,764.63,763.39,763.41,32494.0
2024-10-25 11:10:00,763.53,764.13,762.58,763.47,30168.0,763.53,764.13,762.58,763.47,30168.0
2024-10-25 11:20:00,763.49,763.49,760.77,760.78,25045.0,763.49,763.49,760.77,760.78,25045.0
2024-10-25 11:30:00,761.11,761.66,759.62,759.71,30027.0,761.11,761.66,759.62,759.71,30027.0
2024-10-25 11:40:00,759.84,762.08,759.14,761.94,45365.0,759.84,762.08,759.14,761.94,45365.0
2024-10-25 11:50:00,761.89,761.89,760.03,760.67,23090.0,761.89,761.89,760.03,760.67,23090.0
2024-10-25 12:00:00,760.69,760.89,759.6,759.85,10505.0,760.69,760.89,759.6,759.85,10505.0
2024-10-25 12:10:00,759.85,760.7,759.41,760.28,12004.0,759.85,760.7,759.41,760.28,12004.0
2024-10-25 12:20:00,760.25,761.06,760.23,760.7,6847.0,760.25,761.06,760.23,760.7,6847.0
2024-10-25 12:30:00,761.11,761.59,760.45,760.99,17677.0,761.11,761.59,760.45,760.99,17677.0
2024-10-25 12:40:00,761.02,761.13,759.62,760.87,24026.0,761.02,761.13,759.62,760.87,24026.0
2024-10-25 12:50:00,761.27,762.17,761.02,761.62,12694.0,761.27,762.17,761.02,761.62,12694.0
2024-10-25 13:00:00,761.62,761.62,760.17,760.55,8584.0,761.62,761.62,760.17,760.55,8584.0
2024-10-25 13:10:00,760.13,760.34,758.55,758.73,30625.0,760.13,760.34,758.55,758.73,30625.0
2024-10-25 13:20:00,758.54,758.54,756.6,757.31,27616.0,758.54,758.54,756.6,757.31,27616.0
2024-10-25 13:30:00,757.3,758.06,756.49,756.69,16239.0,757.3,758.06,756.49,756.69,16239.0
2024-10-25 13:40:00,756.49,757.72,754.12,757.72,43508.0,756.49,757.72,754.12,757.72,43508.0
2024-10-25 13:50:00,757.53,758.23,755.87,756.28,18866.0,757.53,758.23,755.87,756.28,18866.0
2024-10-25 14:00:00,756.42,756.69,754.51,755.01,22146.0,756.42,756.69,754.51,755.01,22146.0
2024-10-25 14:10:00,754.99,756.59,754.65,756.48,12477.0,754.99,756.59,754.65,756.48,12477.0
2024-10-25 14:20:00,756.59,758.0,755.91,757.99,18564.0,756.59,758.0,755.91,757.99,18564.0
2024-10-25 14:30:00,757.54,758.1,756.5,757.7,21634.0,757.54,758.1,756.5,757.7,21634.0
2024-10-25 14:40:00,757.7,758.98,757.15,758.62,21565.0,757.7,758.98,757.15,758.62,21565.0
2024-10-25 14:50:00,758.68,758.68,757.56,758.32,11178.0,758.68,758.68,757.56,758.32,11178.0
2024-10-25 15:00:00,758.31,758.56,757.45,757.92,17243.0,758.31,758.56,757.45,757.92,17243.0
2024-10-25 15:10:00,757.8,758.48,757.42,757.57,25241.0,757.8,758.48,757.42,757.57,25241.0
2024-10-25 15:20:00,757.54,757.68,756.47,757.05,16757.0,757.54,757.68,756.47,757.05,16757.0
2024-10-25 15:30:00,757.12,757.58,756.88,756.9,23328.0,757.12,757.58,756.88,756.9,23328.0
2024-10-25 15:40:00,756.92,757.31,756.26,757.18,26009.0,756.92,757.31,756.26,757.18,26009.0
2024-10-25 15:50:00,757.0,757.05,754.12,754.85,122189.0,757.0,757.05,754.12,754.85,122189.0
2024-10-28 09:30:00,758.68,758.68,753.13,754.03,75417.0,758.68,758.68,753.13,754.03,75417.0
2024-10-28 09:40:00,753.56,753.85,750.14,751.01,54884.0,753.56,753.85,750.14,751.01,54884.0
2024-10-28 09:50:00,750.71,753.11,749.94,753.07,39161.0,750.71,753.11,749.94,753.07,39161.0
2024-10-28 10:00:00,752.97,754.06,750.68,752.38,30368.0,752.97,754.06,750.68,752.38,30368.0
2024-10-28 10:10:00,752.26,752.77,750.88,752.65,34973.0,752.26,752.77,750.88,752.65,34973.0
2024-10-28 10:20:00,752.65,753.92,752.04,752.81,38620.0,752.65,753.92,752.04,752.81,38620.0
2024-10-28 10:30:00,752.87,753.02,751.0,751.83,16111.0,752.87,753.02,751.0,751.83,16111.0
2024-10-28 10:40:00,751.63,752.67,751.36,752.33,14249.0,751.63,752.67,751.36,752.33,14249.0
2024-10-28 10:50:00,752.38,753.36,751.95,753.0,23734.0,752.38,753.36,751.95,753.0,23734.0
2024-10-28 11:00:00,752.84,752.97,750.0,750.55,44061.0,752.84,752.97,750.0,750.55,44061.0
2024-10-28 11:10:00,750.64,751.31,750.18,750.95,14420.0,750.64,751.31,750.18,750.95,14420.0
2024-10-28 11:20:00,750.95,751.37,750.51,750.78,13649.0,750.95,751.37,750.51,750.78,13649.0
2024-10-28 11:30:00,750.71,751.87,750.32,751.62,16883.0,750.71,751.87,750.32,751.62,16883.0
2024-10-28 11:40:00,751.19,751.45,750.17,751.22,16552.0,751.19,751.45,750.17,751.22,16552.0
2024-10-28 11:50:00,751.23,752.0,751.02,752.0,22090.0,751.23,752.0,751.02,752.0,22090.0
2024-10-28 12:00:00,751.86,752.17,750.9,752.1,16912.0,751.86,752.17,750.9,752.1,16912.0
2024-10-28 12:10:00,752.07,752.41,751.66,751.88,9646.0,752.07,752.41,751.66,751.88,9646.0
2024-10-28 12:20:00,752.14,752.72,751.99,752.65,11235.0,752.14,752.72,751.99,752.65,11235.0
2024-10-28 12:30:00,752.64,752.64,750.9,751.1,11461.0,752.64,752.64,750.9,751.1,11461.0
2024-10-28 12:40:00,751.33,752.27,751.31,752.25,13083.0,751.33,752.27,751.31,752.25,13083.0
2024-10-28 12:50:00,752.47,752.48,750.67,750.67,10704.0,752.47,752.48,750.67,750.67,10704.0
2024-10-28 13:00:00,750.76,751.66,750.39,751.42,8212.0,750.76,751.66,750.39,751.42,8212.0
2024-10-28 13:10:00,751.49,751.51,750.21,751.02,11510.0,751.49,751.51,750.21,751.02,11510.0
2024-10-28 13:20:00,751.3,751.7,751.01,751.46,5635.0,751.3,751.7,751.01,751.46,5635.0
2024-10-28 13:30:00,751.32,751.79,751.32,751.76,6305.0,751.32,751.79,751.32,751.76,6305.0
2024-10-28 13:40:00,751.59,751.89,750.82,751.27,10184.0,751.59,751.89,750.82,751.27,10184.0
2024-10-28 13:50:00,751.43,751.79,751.18,751.32,5791.0,751.43,751.79,751.18,751.32,5791.0
2024-10-28 14:00:00,751.12,751.77,750.65,751.7,17789.0,751.12,751.77,750.65,751.7,17789.0
2024-10-28 14:10:00,751.57,751.61,750.98,751.39,15567.0,751.57,751.61,750.98,751.39,15567.0
2024-10-28 14:20:00,751.17,751.43,750.54,750.69,23531.0,751.17,751.43,750.54,750.69,23531.0
2024-10-28 14:30:00,750.57,751.41,750.5,750.78,19404.0,750.57,751.41,750.5,750.78,19404.0
2024-10-28 14:40:00,750.85,750.86,749.85,750.61,23660.0,750.85,750.86,749.85,750.61,23660.0
2024-10-28 14:50:00,750.78,751.64,750.15,750.15,25990.0,750.78,751.64,750.15,750.15,25990.0
2024-10-28 15:00:00,750.0,750.62,749.05,749.15,24904.0,750.0,750.62,749.05,749.15,24904.0
2024-10-28 15:10:00,749.06,749.52,747.88,747.98,31801.0,749.06,749.52,747.88,747.98,31801.0
2024-10-28 15:20:00,748.08,748.92,748.0,748.76,29628.0,748.08,748.92,748.0,748.76,29628.0
2024-10-28 15:30:00,748.8,750.01,748.37,749.63,27803.0,748.8,750.01,748.37,749.63,27803.0
2024-10-28 15:40:00,749.8,751.0,749.71,750.67,36289.0,749.8,751.0,749.71,750.67,36289.0
2024-10-28 15:50:00,750.55,750.75,749.01,749.6,84296.0,750.55,750.75,749.01,749.6,84296.0
2024-10-29 09:30:00,751.13,755.73,749.19,749.92,81396.0,751.13,755.73,749.19,749.92,81396.0
2024-10-29 09:40:00,750.0,751.56,748.05,748.24,44333.0,750.0,751.56,748.05,748.24,44333.0
2024-10-29 09:50:00,748.57,752.52,748.01,752.0,28248.0,748.57,752.52,748.01,752.0,28248.0
2024-10-29 10:00:00,752.56,753.49,751.49,751.71,46289.0,752.56,753.49,751.49,751.71,46289.0
2024-10-29 10:10:00,751.51,752.88,751.51,752.69,16221.0,751.51,752.88,751.51,752.69,16221.0
2024-10-29 10:20:00,752.78,754.04,750.56,750.81,26595.0,752.78,754.04,750.56,750.81,26595.0
2024-10-29 10:30:00,750.88,752.12,750.08,750.26,14480.0,750.88,752.12,750.08,750.26,14480.0
2024-10-29 10:40:00,750.33,753.48,750.16,753.28,21293.0,750.33,753.48,750.16,753.28,21293.0
2024-10-29 10:50:00,753.54,756.42,752.92,755.6,41565.0,753.54,756.42,752.92,755.6,41565.0
2024-10-29 11:00:00,755.29,756.18,753.63,754.06,27065.0,755.29,756.18,753.63,754.06,27065.0
2024-10-29 11:10:00,754.44,755.12,753.8,754.54,15965.0,754.44,755.12,753.8,754.54,15965.0
2024-10-29 11:20:00,754.52,755.7,754.01,754.98,28190.0,754.52,755.7,754.01,754.98,28190.0
2024-10-29 11:30:00,755.02,755.1,753.22,754.07,20116.0,755.02,755.1,753.22,754.07,20116.0
2024-10-29 11:40:00,754.42,755.54,754.25,754.78,14705.0,754.42,755.54,754.25,754.78,14705.0
2024-10-29 11:50:00,755.04,755.66,754.39,755.66,8223.0,755.04,755.66,754.39,755.66,8223.0
2024-10-29 12:00:00,755.65,756.3,755.51,755.96,18171.0,755.65,756.3,755.51,755.96,18171.0
2024-10-29 12:10:00,755.85,756.26,755.16,755.76,11417.0,755.85,756.26,755.16,755.76,11417.0
2024-10-29 12:20:00,755.93,757.55,755.63,757.2,47724.0,755.93,757.55,755.63,757.2,47724.0
2024-10-29 12:30:00,757.35,759.51,757.0,759.2,34620.0,757.35,759.51,757.0,759.2,34620.0
2024-10-29 12:40:00,759.38,760.04,759.17,759.78,36360.0,759.38,760.04,759.17,759.78,36360.0
2024-10-29 12:50:00,759.6,760.59,758.05,758.97,39341.0,759.6,760.59,758.05,758.97,39341.0
2024-10-29 13:00:00,759.11,760.84,758.92,760.39,26799.0,759.11,760.84,758.92,760.39,26799.0
2024-10-29 13:10:00,760.43,761.0,760.32,760.67,18653.0,760.43,761.0,760.32,760.67,18653.0
2024-10-29 13:20:00,760.87,761.2,760.04,760.58,22390.0,760.87,761.2,760.04,760.58,22390.0
2024-10-29 13:30:00,760.48,763.88,760.39,762.86,44193.0,760.48,763.88,760.39,762.86,44193.0
2024-10-29 13:40:00,762.86,762.86,761.52,762.38,25663.0,762.86,762.86,761.52,762.38,25663.0
2024-10-29 13:50:00,762.68,763.0,761.55,761.8,27009.0,762.68,763.0,761.55,761.8,27009.0
2024-10-29 14:00:00,761.75,762.03,760.23,761.15,22588.0,761.75,762.03,760.23,761.15,22588.0
2024-10-29 14:10:00,761.3,761.31,759.99,760.95,18324.0,761.3,761.31,759.99,760.95,18324.0
2024-10-29 14:20:00,760.89,760.96,759.92,760.43,14505.0,760.89,760.96,759.92,760.43,14505.0
2024-10-29 14:30:00,760.37,761.5,760.28,761.49,18930.0,760.37,761.5,760.28,761.49,18930.0
2024-10-29 14:40:00,761.18,761.54,760.48,760.82,19709.0,761.18,761.54,760.48,760.82,19709.0
2024-10-29 14:50:00,760.82,761.03,760.16,760.47,11504.0,760.82,761.03,760.16,760.47,11504.0
2024-10-29 15:00:00,760.45,761.19,759.84,761.19,11922.0,760.45,761.19,759.84,761.19,11922.0
2024-10-29 15:10:00,761.0,761.85,760.88,761.17,17248.0,761.0,761.85,760.88,761.17,17248.0
2024-10-29 15:20:00,761.0,761.65,760.8,761.0,14420.0,761.0,761.65,760.8,761.0,14420.0
2024-10-29 15:30:00,761.09,761.82,759.54,760.77,30181.0,761.09,761.82,759.54,760.77,30181.0
2024-10-29 15:40:00,760.62,761.77,760.35,761.05,42831.0,760.62,761.77,760.35,761.05,42831.0
2024-10-29 15:50:00,761.0,761.02,759.28,759.28,108939.0,761.0,761.02,759.28,759.28,108939.0
2024-10-30 09:30:00,758.08,759.0,755.28,756.32,53621.0,758.08,759.0,755.28,756.32,53621.0
2024-10-30 09:40:00,756.56,756.56,754.79,754.79,24910.0,756.56,756.56,754.79,754.79,24910.0
2024-10-30 09:50:00,755.13,755.56,753.62,754.9,22010.0,755.13,755.56,753.62,754.9,22010.0
2024-10-30 10:00:00,754.8,758.2,754.8,758.2,19316.0,754.8,758.2,754.8,758.2,19316.0
2024-10-30 10:10:00,757.93,758.18,755.23,756.05,16094.0,757.93,758.18,755.23,756.05,16094.0
2024-10-30 10:20:00,756.27,756.93,756.01,756.36,11642.0,756.27,756.93,756.01,756.36,11642.0
2024-10-30 10:30:00,756.34,756.66,755.0,755.21,15009.0,756.34,756.66,755.0,755.21,15009.0
2024-10-30 10:40:00,755.21,755.83,754.36,754.68,11595.0,755.21,755.83,754.36,754.68,11595.0
2024-10-30 10:50:00,755.0,755.0,753.0,753.83,22140.0,755.0,755.0,753.0,753.83,22140.0
2024-10-30 11:00:00,753.83,754.25,752.71,753.45,14583.0,753.83,754.25,752.71,753.45,14583.0
2024-10-30 11:10:00,753.7,754.05,752.27,753.81,28120.0,753.7,754.05,752.27,753.81,28120.0
2024-10-30 11:20:00,754.15,756.84,753.99,756.84,18969.0,754.15,756.84,753.99,756.84,18969.0
2024-10-30 11:30:00,756.8,756.8,755.06,756.42,10206.0,756.8,756.8,755.06,756.42,10206.0
2024-10-30 11:40:00,756.54,757.92,756.53,757.51,25480.0,756.54,757.92,756.53,757.51,25480.0
2024-10-30 11:50:00,757.35,758.53,757.34,758.47,12093.0,757.35,758.53,757.34,758.47,12093.0
2024-10-30 12:00:00,758.29,759.79,758.28,758.78,16930.0,758.29,759.79,758.28,758.78,16930.0
2024-10-30 12:10:00,758.6,758.6,757.57,757.57,10852.0,758.6,758.6,757.57,757.57,10852.0
2024-10-30 12:20:00,757.7,759.18,757.61,759.18,4404.0,757.7,759.18,757.61,759.18,4404.0
2024-10-30 12:30:00,758.87,759.14,758.29,758.56,7520.0,758.87,759.14,758.29,758.56,7520.0
2024-10-30 12:40:00,759.04,759.04,757.8,758.07,7484.0,759.04,759.04,757.8,758.07,7484.0
2024-10-30 12:50:00,757.81,758.25,757.0,757.56,17343.0,757.81,758.25,757.0,757.56,17343.0
2024-10-30 13:00:00,757.46,757.46,756.19,756.48,10965.0,757.46,757.46,756.19,756.48,10965.0
2024-10-30 13:10:00,756.48,757.12,755.35,756.6,22035.0,756.48,757.12,755.35,756.6,22035.0
2024-10-30 13:20:00,756.75,757.42,756.55,756.55,20964.0,756.75,757.42,756.55,756.55,20964.0
2024-10-30 13:30:00,756.31,756.62,755.08,755.35,18752.0,756.31,756.62,755.08,755.35,18752.0
2024-10-30 13:40:00,755.19,757.2,754.95,757.18,9560.0,755.19,757.2,754.95,757.18,9560.0
2024-10-30 13:50:00,757.21,757.37,756.11,756.28,9941.0,757.21,757.37,756.11,756.28,9941.0
2024-10-30 14:00:00,756.37,757.88,756.37,757.31,19715.0,756.37,757.88,756.37,757.31,19715.0
2024-10-30 14:10:00,757.44,757.44,754.94,755.17,11330.0,757.44,757.44,754.94,755.17,11330.0
2024-10-30 14:20:00,755.17,755.98,754.74,754.91,15753.0,755.17,755.98,754.74,754.91,15753.0
2024-10-30 14:30:00,754.75,755.94,754.62,755.73,9654.0,754.75,755.94,754.62,755.73,9654.0
2024-10-30 14:40:00,755.85,756.26,755.58,756.2,9290.0,755.85,756.26,755.58,756.2,9290.0
2024-10-30 14:50:00,756.21,756.22,755.65,755.73,7024.0,756.21,756.22,755.65,755.73,7024.0
2024-10-30 15:00:00,755.73,755.79,754.43,754.99,14549.0,755.73,755.79,754.43,754.99,14549.0
2024-10-30 15:10:00,755.18,755.75,754.28,754.42,7258.0,755.18,755.75,754.28,754.42,7258.0
2024-10-30 15:20:00,754.74,755.15,754.26,754.26,15596.0,754.74,755.15,754.26,754.26,15596.0
2024-10-30 15:30:00,754.37,754.87,753.74,754.53,13606.0,754.37,754.87,753.74,754.53,13606.0
2024-10-30 15:40:00,754.29,754.9,753.97,754.35,11492.0,754.29,754.9,753.97,754.35,11492.0
2024-10-30 15:50:00,754.15,754.68,753.26,753.73,68202.0,754.15,754.68,753.26,753.73,68202.0
2024-10-31 09:30:00,753.93,756.57,752.29,752.53,59718.0,753.93,756.57,752.29,752.53,59718.0
2024-10-31 09:40:00,752.23,755.99,752.23,754.17,30042.0,752.23,755.99,752.23,754.17,30042.0
2024-10-31 09:50:00,754.0,755.9,753.61,754.64,28416.0,754.0,755.9,753.61,754.64,28416.0
2024-10-31 10:00:00,754.56,755.64,753.68,755.34,18234.0,754.56,755.64,753.68,755.34,18234.0
2024-10-31 10:10:00,755.34,757.57,754.01,757.53,39123.0,755.34,757.57,754.01,757.53,39123.0
2024-10-31 10:20:00,757.05,758.56,756.11,756.9,44683.0,757.05,758.56,756.11,756.9,44683.0
2024-10-31 10:30:00,757.38,758.95,755.62,758.3,18772.0,757.38,758.95,755.62,758.3,18772.0
2024-10-31 10:40:00,757.89,758.64,755.69,756.09,17678.0,757.89,758.64,755.69,756.09,17678.0
2024-10-31 10:50:00,756.37,756.5,754.34,755.65,29843.0,756.37,756.5,754.34,755.65,29843.0
2024-10-31 11:00:00,755.66,756.8,753.67,756.49,27351.0,755.66,756.8,753.67,756.49,27351.0
2024-10-31 11:10:00,756.23,757.27,754.22,756.85,25965.0,756.23,757.27,754.22,756.85,25965.0
2024-10-31 11:20:00,756.72,760.79,756.63,759.76,59532.0,756.72,760.79,756.63,759.76,59532.0
2024-10-31 11:30:00,759.37,759.8,756.97,758.21,36660.0,759.37,759.8,756.97,758.21,36660.0
2024-10-31 11:40:00,758.5,759.63,757.83,758.46,25026.0,758.5,759.63,757.83,758.46,25026.0
2024-10-31 11:50:00,758.49,759.45,757.12,759.45,33256.0,758.49,759.45,757.12,759.45,33256.0
2024-10-31 12:00:00,759.39,760.4,758.32,759.42,41559.0,759.39,760.4,758.32,759.42,41559.0
2024-10-31 12:10:00,759.39,759.39,757.22,757.97,24777.0,759.39,759.39,757.22,757.97,24777.0
2024-10-31 12:20:00,758.04,758.55,755.52,756.67,21167.0,758.04,758.55,755.52,756.67,21167.0
2024-10-31 12:30:00,756.59,756.66,754.0,754.76,21889.0,756.59,756.66,754.0,754.76,21889.0
2024-10-31 12:40:00,754.76,756.48,754.53,755.46,12933.0,754.76,756.48,754.53,755.46,12933.0
2024-10-31 12:50:00,755.58,755.92,754.07,754.24,12344.0,755.58,755.92,754.07,754.24,12344.0
2024-10-31 13:00:00,754.24,755.75,754.23,755.43,27048.0,754.24,755.75,754.23,755.43,27048.0
2024-10-31 13:10:00,755.43,755.96,754.15,755.79,19010.0,755.43,755.96,754.15,755.79,19010.0
2024-10-31 13:20:00,756.05,756.13,754.35,754.97,13091.0,756.05,756.13,754.35,754.97,13091.0
2024-10-31 13:30:00,755.04,755.04,753.52,754.09,24364.0,755.04,755.04,753.52,754.09,24364.0
2024-10-31 13:40:00,754.44,755.53,753.89,755.53,11486.0,754.44,755.53,753.89,755.53,11486.0
2024-10-31 13:50:00,755.32,755.98,754.71,754.77,13649.0,755.32,755.98,754.71,754.77,13649.0
2024-10-31 14:00:00,754.66,755.63,754.17,754.33,16376.0,754.66,755.63,754.17,754.33,16376.0
2024-10-31 14:10:00,754.32,755.27,754.12,754.85,18217.0,754.32,755.27,754.12,754.85,18217.0
2024-10-31 14:20:00,754.62,755.16,754.07,755.09,12800.0,754.62,755.16,754.07,755.09,12800.0
2024-10-31 14:30:00,755.37,755.76,754.0,754.12,20695.0,755.37,755.76,754.0,754.12,20695.0
2024-10-31 14:40:00,754.04,755.04,754.03,754.69,12546.0,754.04,755.04,754.03,754.69,12546.0
2024-10-31 14:50:00,754.76,756.03,754.5,756.03,25001.0,754.76,756.03,754.5,756.03,25001.0
2024-10-31 15:00:00,756.17,757.16,756.04,756.64,30834.0,756.17,757.16,756.04,756.64,30834.0
2024-10-31 15:10:00,757.14,757.45,756.64,757.13,15041.0,757.14,757.45,756.64,757.13,15041.0
2024-10-31 15:20:00,757.13,757.42,756.6,756.83,20189.0,757.13,757.42,756.6,756.83,20189.0
2024-10-31 15:30:00,756.9,757.42,756.46,757.38,25543.0,756.9,757.42,756.46,757.38,25543.0
2024-10-31 15:40:00,757.37,758.62,756.73,758.6,38168.0,757.37,758.62,756.73,758.6,38168.0
2024-10-31 15:50:00,758.78,759.59,755.84,755.92,118241.0,758.78,759.59,755.84,755.92,118241.0
2024-11-01 09:30:00,753.48,755.47,747.77,752.11,89633.0,753.48,755.47,747.77,752.11,89633.0
2024-11-01 09:40:00,752.06,754.94,751.01,754.54,44699.0,752.06,754.94,751.01,754.54,44699.0
2024-11-01 09:50:00,754.08,756.52,754.07,754.51,35023.0,754.08,756.52,754.07,754.51,35023.0
2024-11-01 10:00:00,754.14,755.67,753.53,754.85,18019.0,754.14,755.67,753.53,754.85,18019.0
2024-11-01 10:10:00,754.86,759.05,754.83,758.81,36642.0,754.86,759.05,754.83,758.81,36642.0
2024-11-01 10:20:00,758.5,763.0,757.83,762.74,60938.0,758.5,763.0,757.83,762.74,60938.0
2024-11-01 10:30:00,762.74,763.8,761.26,762.59,47783.0,762.74,763.8,761.26,762.59,47783.0
2024-11-01 10:40:00,762.93,763.0,760.12,762.1,31299.0,762.93,763.0,760.12,762.1,31299.0
2024-11-01 10:50:00,762.03,763.42,760.62,763.12,24109.0,762.03,763.42,760.62,763.12,24109.0
2024-11-01 11:00:00,763.11,763.19,759.0,759.24,25296.0,763.11,763.19,759.0,759.24,25296.0
2024-11-01 11:10:00,759.38,761.62,759.12,761.09,20609.0,759.38,761.62,759.12,761.09,20609.0
2024-11-01 11:20:00,761.13,762.0,760.5,761.81,15752.0,761.13,762.0,760.5,761.81,15752.0
2024-11-01 11:30:00,761.75,761.77,759.57,759.99,12101.0,761.75,761.77,759.57,759.99,12101.0
2024-11-01 11:40:00,760.36,760.36,758.64,759.44,10815.0,760.36,760.36,758.64,759.44,10815.0
2024-11-01 11:50:00,759.42,759.8,758.9,758.9,11569.0,759.42,759.8,758.9,758.9,11569.0
2024-11-01 12:00:00,758.82,760.03,758.82,759.94,9757.0,758.82,760.03,758.82,759.94,9757.0
2024-11-01 12:10:00,759.94,761.33,759.65,760.5,24874.0,759.94,761.33,759.65,760.5,24874.0
2024-11-01 12:20:00,760.6,760.6,759.55,760.44,9872.0,760.6,760.6,759.55,760.44,9872.0
2024-11-01 12:30:00,760.68,762.0,760.07,761.19,13556.0,760.68,762.0,760.07,761.19,13556.0
2024-11-01 12:40:00,761.51,762.1,759.89,760.7,16931.0,761.51,762.1,759.89,760.7,16931.0
2024-11-01 12:50:00,760.84,760.84,759.32,759.97,10654.0,760.84,760.84,759.32,759.97,10654.0
2024-11-01 13:00:00,759.95,759.95,756.85,757.0,18963.0,759.95,759.95,756.85,757.0,18963.0
2024-11-01 13:10:00,757.0,760.58,756.43,759.37,24998.0,757.0,760.58,756.43,759.37,24998.0
2024-11-01 13:20:00,759.35,761.1,759.12,760.93,12979.0,759.35,761.1,759.12,760.93,12979.0
2024-11-01 13:30:00,760.8,760.8,759.12,759.42,7292.0,760.8,760.8,759.12,759.42,7292.0
2024-11-01 13:40:00,759.11,759.64,758.88,759.55,13710.0,759.11,759.64,758.88,759.55,13710.0
2024-11-01 13:50:00,759.61,760.4,759.14,759.14,6498.0,759.61,760.4,759.14,759.14,6498.0
2024-11-01 14:00:00,759.06,759.55,758.2,758.28,7739.0,759.06,759.55,758.2,758.28,7739.0
2024-11-01 14:10:00,758.25,758.68,757.54,758.06,6914.0,758.25,758.68,757.54,758.06,6914.0
2024-11-01 14:20:00,757.76,758.89,757.4,758.46,10076.0,757.76,758.89,757.4,758.46,10076.0
2024-11-01 14:30:00,758.3,759.22,758.1,758.36,13777.0,758.3,759.22,758.1,758.36,13777.0
2024-11-01 14:40:00,758.35,759.08,758.04,758.72,5456.0,758.35,759.08,758.04,758.72,5456.0
2024-11-01 14:50:00,759.0,759.08,758.52,758.85,7109.0,759.0,759.08,758.52,758.85,7109.0
2024-11-01 15:00:00,758.83,760.0,758.38,759.78,15513.0,758.83,760.0,758.38,759.78,15513.0
2024-11-01 15:10:00,759.83,760.28,759.46,760.05,15465.0,759.83,760.28,759.46,760.05,15465.0
2024-11-01 15:20:00,760.04,760.04,758.13,758.33,29477.0,760.04,760.04,758.13,758.33,29477.0
2024-11-01 15:30:00,758.18,758.45,757.4,757.8,20947.0,758.18,758.45,757.4,757.8,20947.0
2024-11-01 15:40:00,757.91,758.15,757.1,757.5,27191.0,757.91,758.15,757.1,757.5,27191.0
2024-11-01 15:50:00,757.31,757.31,755.59,756.16,74626.0,757.31,757.31,755.59,756.16,74626.0
2024-11-04 09:30:00,753.14,755.73,749.69,753.14,85016.0,753.14,755.73,749.69,753.14,85016.0
2024-11-04 09:40:00,752.57,754.37,751.25,753.92,41368.0,752.57,754.37,751.25,753.92,41368.0
2024-11-04 09:50:00,754.19,754.72,752.82,753.85,34261.0,754.19,754.72,752.82,753.85,34261.0
2024-11-04 10:00:00,753.68,756.91,753.4,755.49,34093.0,753.68,756.91,753.4,755.49,34093.0
2024-11-04 10:10:00,756.16,758.06,756.16,757.31,24160.0,756.16,758.06,756.16,757.31,24160.0
2024-11-04 10:20:00,757.61,760.62,757.52,758.71,23314.0,757.61,760.62,757.52,758.71,23314.0
2024-11-04 10:30:00,759.3,759.92,757.58,757.9,21028.0,759.3,759.92,757.58,757.9,21028.0
2024-11-04 10:40:00,757.99,759.1,757.43,759.09,12557.0,757.99,759.1,757.43,759.09,12557.0
2024-11-04 10:50:00,759.14,759.29,757.61,758.84,15077.0,759.14,759.29,757.61,758.84,15077.0
2024-11-04 11:00:00,758.87,760.24,758.37,760.03,18831.0,758.87,760.24,758.37,760.03,18831.0
2024-11-04 11:10:00,760.24,762.48,760.0,760.0,34347.0,760.24,762.48,760.0,760.0,34347.0
2024-11-04 11:20:00,760.35,760.75,758.09,758.22,24386.0,760.35,760.75,758.09,758.22,24386.0
2024-11-04 11:30:00,758.36,758.52,756.39,756.49,20660.0,758.36,758.52,756.39,756.49,20660.0
2024-11-04 11:40:00,756.47,757.65,755.65,756.68,17645.0,756.47,757.65,755.65,756.68,17645.0
2024-11-04 11:50:00,756.5,756.59,754.63,755.85,18896.0,756.5,756.59,754.63,755.85,18896.0
2024-11-04 12:00:00,755.74,756.3,754.34,754.43,13825.0,755.74,756.3,754.34,754.43,13825.0
2024-11-04 12:10:00,754.43,756.83,754.43,756.72,17262.0,754.43,756.83,754.43,756.72,17262.0
2024-11-04 12:20:00,756.73,759.0,756.72,758.94,20867.0,756.73,759.0,756.72,758.94,20867.0
2024-11-04 12:30:00,758.66,759.0,757.8,758.36,22812.0,758.66,759.0,757.8,758.36,22812.0
2024-11-04 12:40:00,758.15,759.07,758.0,758.91,11295.0,758.15,759.07,758.0,758.91,11295.0
2024-11-04 12:50:00,759.27,759.46,758.56,758.77,7052.0,759.27,759.46,758.56,758.77,7052.0
2024-11-04 13:00:00,758.68,760.09,758.4,758.9,13886.0,758.68,760.09,758.4,758.9,13886.0
2024-11-04 13:10:00,759.0,760.29,758.68,759.8,9334.0,759.0,760.29,758.68,759.8,9334.0
2024-11-04 13:20:00,759.78,760.3,759.11,759.41,11437.0,759.78,760.3,759.11,759.41,11437.0
2024-11-04 13:30:00,759.23,759.6,758.85,759.17,8424.0,759.23,759.6,758.85,759.17,8424.0
2024-11-04 13:40:00,759.05,759.91,758.42,759.44,11928.0,759.05,759.91,758.42,759.44,11928.0
2024-11-04 13:50:00,759.65,760.5,758.81,759.6,16927.0,759.65,760.5,758.81,759.6,16927.0
2024-11-04 14:00:00,759.64,760.58,759.43,759.69,21747.0,759.64,760.58,759.43,759.69,21747.0
2024-11-04 14:10:00,759.75,759.98,759.04,759.25,16209.0,759.75,759.98,759.04,759.25,16209.0
2024-11-04 14:20:00,759.03,759.03,758.0,758.19,6964.0,759.03,759.03,758.0,758.19,6964.0
2024-11-04 14:30:00,758.0,759.11,757.81,759.11,7489.0,758.0,759.11,757.81,759.11,7489.0
2024-11-04 14:40:00,759.12,759.13,757.8,758.27,8094.0,759.12,759.13,757.8,758.27,8094.0
2024-11-04 14:50:00,758.23,758.83,758.05,758.45,7403.0,758.23,758.83,758.05,758.45,7403.0
2024-11-04 15:00:00,758.07,758.49,757.82,758.28,12947.0,758.07,758.49,757.82,758.28,12947.0
2024-11-04 15:10:00,757.82,757.83,756.86,757.13,10935.0,757.82,757.83,756.86,757.13,10935.0
2024-11-04 15:20:00,757.36,758.5,757.06,758.09,15630.0,757.36,758.5,757.06,758.09,15630.0
2024-11-04 15:30:00,758.09,758.09,756.3,756.76,23905.0,758.09,758.09,756.3,756.76,23905.0
2024-11-04 15:40:00,756.84,757.65,756.62,756.8,16828.0,756.84,757.65,756.62,756.8,16828.0
2024-11-04 15:50:00,756.62,756.74,755.05,755.53,77613.0,756.62,756.74,755.05,755.53,77613.0
2024-11-05 09:30:00,757.31,761.57,756.27,760.5,66142.0,757.31,761.57,756.27,760.5,66142.0
2024-11-05 09:40:00,760.94,761.0,756.77,758.11,23196.0,760.94,761.0,756.77,758.11,23196.0
2024-11-05 09:50:00,758.24,760.19,758.05,758.34,39069.0,758.24,760.19,758.05,758.34,39069.0
2024-11-05 10:00:00,759.1,759.79,758.0,758.75,20602.0,759.1,759.79,758.0,758.75,20602.0
2024-11-05 10:10:00,758.78,759.54,758.0,759.24,22904.0,758.78,759.54,758.0,759.24,22904.0
2024-11-05 10:20:00,759.59,761.53,759.59,759.84,21606.0,759.59,761.53,759.59,759.84,21606.0
2024-11-05 10:30:00,759.87,766.0,759.87,763.6,94317.0,759.87,766.0,759.87,763.6,94317.0
2024-11-05 10:40:00,764.2,764.69,762.12,762.99,68109.0,764.2,764.69,762.12,762.99,68109.0
2024-11-05 10:50:00,762.71,763.38,761.67,763.12,41230.0,762.71,763.38,761.67,763.12,41230.0
2024-11-05 11:00:00,762.63,764.69,761.12,764.33,36738.0,762.63,764.69,761.12,764.33,36738.0
2024-11-05 11:10:00,764.3,764.35,763.2,763.76,22669.0,764.3,764.35,763.2,763.76,22669.0
2024-11-05 11:20:00,763.67,764.8,763.36,763.55,25948.0,763.67,764.8,763.36,763.55,25948.0
2024-11-05 11:30:00,763.81,765.36,763.81,764.39,35782.0,763.81,765.36,763.81,764.39,35782.0
2024-11-05 11:40:00,764.46,764.64,763.41,764.23,25418.0,764.46,764.64,763.41,764.23,25418.0
2024-11-05 11:50:00,763.86,766.5,763.51,766.11,31062.0,763.86,766.5,763.51,766.11,31062.0
2024-11-05 12:00:00,765.89,766.8,765.32,766.66,14326.0,765.89,766.8,765.32,766.66,14326.0
2024-11-05 12:10:00,767.0,767.53,766.56,767.41,23852.0,767.0,767.53,766.56,767.41,23852.0
2024-11-05 12:20:00,767.17,767.18,765.92,766.0,17840.0,767.17,767.18,765.92,766.0,17840.0
2024-11-05 12:30:00,766.08,767.18,766.08,766.22,13817.0,766.08,767.18,766.08,766.22,13817.0
2024-11-05 12:40:00,766.41,767.32,766.02,766.71,13500.0,766.41,767.32,766.02,766.71,13500.0
2024-11-05 12:50:00,766.61,766.8,764.86,765.0,23522.0,766.61,766.8,764.86,765.0,23522.0
2024-11-05 13:00:00,765.23,766.18,764.96,765.5,23995.0,765.23,766.18,764.96,765.5,23995.0
2024-11-05 13:10:00,765.63,765.92,764.49,764.97,17898.0,765.63,765.92,764.49,764.97,17898.0
2024-11-05 13:20:00,764.81,765.75,764.06,764.93,15787.0,764.81,765.75,764.06,764.93,15787.0
2024-11-05 13:30:00,764.93,765.37,763.6,764.34,11617.0,764.93,765.37,763.6,764.34,11617.0
2024-11-05 13:40:00,764.75,765.46,763.98,764.43,7134.0,764.75,765.46,763.98,764.43,7134.0
2024-11-05 13:50:00,764.31,764.74,763.98,764.26,8066.0,764.31,764.74,763.98,764.26,8066.0
2024-11-05 14:00:00,764.52,765.14,764.26,764.71,12130.0,764.52,765.14,764.26,764.71,12130.0
2024-11-05 14:10:00,764.85,765.33,763.52,763.71,6884.0,764.85,765.33,763.52,763.71,6884.0
2024-11-05 14:20:00,763.39,763.41,761.27,762.38,33028.0,763.39,763.41,761.27,762.38,33028.0
2024-11-05 14:30:00,762.64,763.0,761.84,762.22,11366.0,762.64,763.0,761.84,762.22,11366.0
2024-11-05 14:40:00,762.2,763.6,761.94,763.48,17387.0,762.2,763.6,761.94,763.48,17387.0
2024-11-05 14:50:00,763.31,763.48,762.02,762.57,13397.0,763.31,763.48,762.02,762.57,13397.0
2024-11-05 15:00:00,762.24,763.0,761.91,762.66,15748.0,762.24,763.0,761.91,762.66,15748.0
2024-11-05 15:10:00,762.86,763.19,762.0,762.95,20889.0,762.86,763.19,762.0,762.95,20889.0
2024-11-05 15:20:00,762.95,763.29,762.19,763.29,13146.0,762.95,763.29,762.19,763.29,13146.0
2024-11-05 15:30:00,763.22,764.51,763.08,764.26,38089.0,763.22,764.51,763.08,764.26,38089.0
2024-11-05 15:40:00,764.27,764.64,763.3,764.45,32221.0,764.27,764.64,763.3,764.45,32221.0
2024-11-05 15:50:00,764.43,764.83,762.66,763.88,95580.0,764.43,764.83,762.66,763.88,95580.0
2024-11-06 09:30:00,771.5,773.0,761.03,763.15,206129.0,771.5,773.0,761.03,763.15,206129.0
2024-11-06 09:40:00,763.2,763.82,757.38,761.53,94696.0,763.2,763.82,757.38,761.53,94696.0
2024-11-06 09:50:00,761.56,765.48,759.6,763.06,74428.0,761.56,765.48,759.6,763.06,74428.0
2024-11-06 10:00:00,763.2,765.5,762.0,764.66,62971.0,763.2,765.5,762.0,764.66,62971.0
2024-11-06 10:10:00,765.0,768.94,763.64,766.0,49155.0,765.0,768.94,763.64,766.0,49155.0
2024-11-06 10:20:00,766.4,768.92,765.91,768.23,30842.0,766.4,768.92,765.91,768.23,30842.0
2024-11-06 10:30:00,768.08,769.25,767.0,768.41,32921.0,768.08,769.25,767.0,768.41,32921.0
2024-11-06 10:40:00,768.0,770.17,766.46,768.66,42410.0,768.0,770.17,766.46,768.66,42410.0
2024-11-06 10:50:00,768.66,768.91,766.6,768.12,15439.0,768.66,768.91,766.6,768.12,15439.0
2024-11-06 11:00:00,769.0,769.0,767.11,768.51,16235.0,769.0,769.0,767.11,768.51,16235.0
2024-11-06 11:10:00,768.8,770.0,767.8,768.21,19119.0,768.8,770.0,767.8,768.21,19119.0
2024-11-06 11:20:00,768.7,770.59,767.85,770.59,16545.0,768.7,770.59,767.85,770.59,16545.0
2024-11-06 11:30:00,770.6,771.34,769.46,770.95,25687.0,770.6,771.34,769.46,770.95,25687.0
2024-11-06 11:40:00,771.04,771.04,769.01,769.27,19654.0,771.04,771.04,769.01,769.27,19654.0
2024-11-06 11:50:00,769.0,770.62,769.0,769.96,16134.0,769.0,770.62,769.0,769.96,16134.0
2024-11-06 12:00:00,769.74,770.0,769.21,769.79,11280.0,769.74,770.0,769.21,769.79,11280.0
2024-11-06 12:10:00,769.56,771.0,769.13,769.86,26090.0,769.56,771.0,769.13,769.86,26090.0
2024-11-06 12:20:00,769.48,770.0,768.74,769.62,14414.0,769.48,770.0,768.74,769.62,14414.0
2024-11-06 12:30:00,769.5,770.5,769.28,769.8,10540.0,769.5,770.5,769.28,769.8,10540.0
2024-11-06 12:40:00,769.71,770.98,769.47,770.65,12688.0,769.71,770.98,769.47,770.65,12688.0
2024-11-06 12:50:00,770.78,772.0,769.91,771.62,25884.0,770.78,772.0,769.91,771.62,25884.0
2024-11-06 13:00:00,771.77,774.22,771.61,772.26,61452.0,771.77,774.22,771.61,772.26,61452.0
2024-11-06 13:10:00,772.18,772.99,771.29,772.59,23740.0,772.18,772.99,771.29,772.59,23740.0
2024-11-06 13:20:00,772.68,772.68,770.6,771.42,33072.0,772.68,772.68,770.6,771.42,33072.0
2024-11-06 13:30:00,770.99,772.31,770.85,772.01,13735.0,770.99,772.31,770.85,772.01,13735.0
2024-11-06 13:40:00,772.27,773.29,771.84,773.2,20225.0,772.27,773.29,771.84,773.2,20225.0
2024-11-06 13:50:00,772.79,773.03,771.25,771.69,18634.0,772.79,773.03,771.25,771.69,18634.0
2024-11-06 14:00:00,771.76,773.69,771.53,773.14,20281.0,771.76,773.69,771.53,773.14,20281.0
2024-11-06 14:10:00,773.17,775.81,773.14,775.7,59510.0,773.17,775.81,773.14,775.7,59510.0
2024-11-06 14:20:00,775.74,776.91,774.95,776.91,26949.0,775.74,776.91,774.95,776.91,26949.0
2024-11-06 14:30:00,776.7,777.71,776.25,777.63,36498.0,776.7,777.71,776.25,777.63,36498.0
2024-11-06 14:40:00,777.18,777.93,776.25,777.43,39389.0,777.18,777.93,776.25,777.43,39389.0
2024-11-06 14:50:00,776.93,779.4,776.77,778.07,47713.0,776.93,779.4,776.77,778.07,47713.0
2024-11-06 15:00:00,778.25,780.0,777.66,779.03,55861.0,778.25,780.0,777.66,779.03,55861.0
2024-11-06 15:10:00,779.24,779.52,778.32,779.28,28088.0,779.24,779.52,778.32,779.28,28088.0
2024-11-06 15:20:00,779.42,779.78,778.26,778.84,24774.0,779.42,779.78,778.26,778.84,24774.0
2024-11-06 15:30:00,778.85,779.81,778.51,779.18,36281.0,778.85,779.81,778.51,779.18,36281.0
2024-11-06 15:40:00,779.27,781.49,779.17,780.35,84546.0,779.27,781.49,779.17,780.35,84546.0
2024-11-06 15:50:00,780.2,781.05,778.44,779.8,152763.0,780.2,781.05,778.44,779.8,152763.0
2024-11-07 09:30:00,781.37,785.0,779.94,783.0,109031.0,781.37,785.0,779.94,783.0,109031.0
2024-11-07 09:40:00,783.39,787.17,783.02,786.02,79095.0,783.39,787.17,783.02,786.02,79095.0
2024-11-07 09:50:00,785.91,787.0,784.99,786.11,69944.0,785.91,787.0,784.99,786.11,69944.0
2024-11-07 10:00:00,786.09,787.28,785.21,787.15,35839.0,786.09,787.28,785.21,787.15,35839.0
2024-11-07 10:10:00,786.58,787.94,783.91,783.92,49164.0,786.58,787.94,783.91,783.92,49164.0
2024-11-07 10:20:00,784.05,785.56,783.5,784.52,23336.0,784.05,785.56,783.5,784.52,23336.0
2024-11-07 10:30:00,785.14,785.55,783.16,785.12,20639.0,785.14,785.55,783.16,785.12,20639.0
2024-11-07 10:40:00,784.7,787.12,784.29,786.85,18888.0,784.7,787.12,784.29,786.85,18888.0
2024-11-07 10:50:00,787.25,788.34,786.91,786.91,34102.0,787.25,788.34,786.91,786.91,34102.0
2024-11-07 11:00:00,787.0,789.74,787.0,789.74,46031.0,787.0,789.74,787.0,789.74,46031.0
2024-11-07 11:10:00,789.75,791.17,788.4,788.72,56869.0,789.75,791.17,788.4,788.72,56869.0
2024-11-07 11:20:00,788.67,790.49,788.33,788.6,23150.0,788.67,790.49,788.33,788.6,23150.0
2024-11-07 11:30:00,788.61,791.54,788.43,790.98,25521.0,788.61,791.54,788.43,790.98,25521.0
2024-11-07 11:40:00,790.99,791.58,789.78,791.4,22038.0,790.99,791.58,789.78,791.4,22038.0
2024-11-07 11:50:00,791.38,792.43,791.1,791.65,25511.0,791.38,792.43,791.1,791.65,25511.0
2024-11-07 12:00:00,791.83,792.29,791.1,791.32,24536.0,791.83,792.29,791.1,791.32,24536.0
2024-11-07 12:10:00,791.1,791.95,790.51,790.51,25960.0,791.1,791.95,790.51,790.51,25960.0
2024-11-07 12:20:00,790.26,793.0,789.39,791.7,27630.0,790.26,793.0,789.39,791.7,27630.0
2024-11-07 12:30:00,791.91,793.83,791.51,793.43,30317.0,791.91,793.83,791.51,793.43,30317.0
2024-11-07 12:40:00,793.03,794.75,793.0,794.18,25992.0,793.03,794.75,793.0,794.18,25992.0
2024-11-07 12:50:00,794.41,794.41,793.35,793.99,14381.0,794.41,794.41,793.35,793.99,14381.0
2024-11-07 13:00:00,794.0,794.64,793.15,793.97,31904.0,794.0,794.64,793.15,793.97,31904.0
2024-11-07 13:10:00,793.56,795.26,793.23,794.66,29480.0,793.56,795.26,793.23,794.66,29480.0
2024-11-07 13:20:00,794.61,795.22,792.24,793.33,46119.0,794.61,795.22,792.24,793.33,46119.0
2024-11-07 13:30:00,793.07,793.36,792.0,793.34,18130.0,793.07,793.36,792.0,793.34,18130.0
2024-11-07 13:40:00,793.25,794.12,792.55,793.55,16377.0,793.25,794.12,792.55,793.55,16377.0
2024-11-07 13:50:00,793.55,794.27,793.25,793.31,16633.0,793.55,794.27,793.25,793.31,16633.0
2024-11-07 14:00:00,793.59,795.95,792.85,795.36,33772.0,793.59,795.95,792.85,795.36,33772.0
2024-11-07 14:10:00,795.26,796.4,794.71,796.13,31910.0,795.26,796.4,794.71,796.13,31910.0
2024-11-07 14:20:00,795.95,796.54,794.96,796.21,31524.0,795.95,796.54,794.96,796.21,31524.0
2024-11-07 14:30:00,796.2,797.19,796.0,797.03,33537.0,796.2,797.19,796.0,797.03,33537.0
2024-11-07 14:40:00,796.79,797.61,794.9,797.31,28888.0,796.79,797.61,794.9,797.31,28888.0
2024-11-07 14:50:00,797.15,797.34,796.12,796.57,29532.0,797.15,797.34,796.12,796.57,29532.0
2024-11-07 15:00:00,796.35,796.65,794.82,795.48,30703.0,796.35,796.65,794.82,795.48,30703.0
2024-11-07 15:10:00,795.75,797.4,794.92,796.75,25612.0,795.75,797.4,794.92,796.75,25612.0
2024-11-07 15:20:00,796.76,797.05,795.82,796.65,17884.0,796.76,797.05,795.82,796.65,17884.0
2024-11-07 15:30:00,796.68,797.15,796.16,796.18,33172.0,796.68,797.15,796.16,796.18,33172.0
2024-11-07 15:40:00,796.29,798.22,796.29,797.21,54447.0,796.29,798.22,796.29,797.21,54447.0
2024-11-07 15:50:00,797.27,797.27,795.38,796.69,86080.0,797.27,797.27,795.38,796.69,86080.0
2024-11-08 09:30:00,797.36,798.64,795.2,798.0,71308.0,797.36,798.64,795.2,798.0,71308.0
2024-11-08 09:40:00,798.02,798.39,793.51,798.14,38269.0,798.02,798.39,793.51,798.14,38269.0
2024-11-08 09:50:00,798.14,799.06,796.05,798.54,28966.0,798.14,799.06,796.05,798.54,28966.0
2024-11-08 10:00:00,798.57,798.89,795.61,796.34,22255.0,798.57,798.89,795.61,796.34,22255.0
2024-11-08 10:10:00,796.42,796.82,794.08,794.99,18479.0,796.42,796.82,794.08,794.99,18479.0
2024-11-08 10:20:00,795.16,795.4,792.45,793.73,33334.0,795.16,795.4,792.45,793.73,33334.0
2024-11-08 10:30:00,793.78,794.19,791.24,791.6,21487.0,793.78,794.19,791.24,791.6,21487.0
2024-11-08 10:40:00,791.52,792.77,791.05,792.02,18430.0,791.52,792.77,791.05,792.02,18430.0
2024-11-08 10:50:00,791.8,792.86,791.43,791.51,23569.0,791.8,792.86,791.43,791.51,23569.0
2024-11-08 11:00:00,791.47,791.5,788.65,790.74,31586.0,791.47,791.5,788.65,790.74,31586.0
2024-11-08 11:10:00,790.57,791.5,790.57,791.27,10736.0,790.57,791.5,790.57,791.27,10736.0
2024-11-08 11:20:00,791.3,791.56,790.53,791.43,6960.0,791.3,791.56,790.53,791.43,6960.0
2024-11-08 11:30:00,791.56,792.27,791.12,791.29,9072.0,791.56,792.27,791.12,791.29,9072.0
2024-11-08 11:40:00,791.29,791.29,789.96,790.69,19266.0,791.29,791.29,789.96,790.69,19266.0
2024-11-08 11:50:00,790.39,791.4,790.05,790.24,8316.0,790.39,791.4,790.05,790.24,8316.0
2024-11-08 12:00:00,790.33,792.72,790.3,792.28,21051.0,790.33,792.72,790.3,792.28,21051.0
2024-11-08 12:10:00,792.45,792.99,791.47,792.06,27405.0,792.45,792.99,791.47,792.06,27405.0
2024-11-08 12:20:00,791.96,792.11,790.88,791.56,16094.0,791.96,792.11,790.88,791.56,16094.0
2024-11-08 12:30:00,791.56,793.2,791.26,792.8,16287.0,791.56,793.2,791.26,792.8,16287.0
2024-11-08 12:40:00,792.83,793.72,792.69,792.82,15982.0,792.83,793.72,792.69,792.82,15982.0
2024-11-08 12:50:00,793.09,793.09,792.38,792.58,11982.0,793.09,793.09,792.38,792.58,11982.0
2024-11-08 13:00:00,792.88,793.7,792.73,793.36,10553.0,792.88,793.7,792.73,793.36,10553.0
2024-11-08 13:10:00,793.28,793.35,791.4,791.75,7045.0,793.28,793.35,791.4,791.75,7045.0
2024-11-08 13:20:00,791.72,792.99,791.21,792.76,8935.0,791.72,792.99,791.21,792.76,8935.0
2024-11-08 13:30:00,792.63,793.46,792.45,793.46,8876.0,792.63,793.46,792.45,793.46,8876.0
2024-11-08 13:40:00,793.15,794.15,793.12,794.12,10566.0,793.15,794.15,793.12,794.12,10566.0
2024-11-08 13:50:00,794.14,794.93,793.0,793.52,13785.0,794.14,794.93,793.0,793.52,13785.0
2024-11-08 14:00:00,793.82,794.46,793.35,794.19,13719.0,793.82,794.46,793.35,794.19,13719.0
2024-11-08 14:10:00,794.09,794.3,793.3,793.51,8866.0,794.09,794.3,793.3,793.51,8866.0
2024-11-08 14:20:00,793.51,794.22,792.29,792.85,27113.0,793.51,794.22,792.29,792.85,27113.0
2024-11-08 14:30:00,792.84,793.88,792.54,793.59,7507.0,792.84,793.88,792.54,793.59,7507.0
2024-11-08 14:40:00,793.39,794.5,792.49,794.23,16090.0,793.39,794.5,792.49,794.23,16090.0
2024-11-08 14:50:00,794.2,794.2,791.78,791.92,13615.0,794.2,794.2,791.78,791.92,13615.0
2024-11-08 15:00:00,792.15,793.83,791.77,793.83,19096.0,792.15,793.83,791.77,793.83,19096.0
2024-11-08 15:10:00,793.76,794.37,793.18,794.18,14170.0,793.76,794.37,793.18,794.18,14170.0
2024-11-08 15:20:00,794.1,794.38,792.97,793.03,11582.0,794.1,794.38,792.97,793.03,11582.0
2024-11-08 15:30:00,793.09,794.0,793.05,793.88,12744.0,793.09,794.0,793.05,793.88,12744.0
2024-11-08 15:40:00,793.75,794.06,793.03,793.55,20830.0,793.75,794.06,793.03,793.55,20830.0
2024-11-08 15:50:00,793.29,795.45,793.14,795.03,71153.0,793.29,795.45,793.14,795.03,71153.0
2024-11-11 09:30:00,795.29,803.59,795.29,799.51,96745.0,795.29,803.59,795.29,799.51,96745.0
2024-11-11 09:40:00,799.53,801.26,796.66,799.03,37101.0,799.53,801.26,796.66,799.03,37101.0
2024-11-11 09:50:00,798.53,801.15,798.51,800.29,25923.0,798.53,801.15,798.51,800.29,25923.0
2024-11-11 10:00:00,800.11,802.67,798.54,800.07,49579.0,800.11,802.67,798.54,800.07,49579.0
2024-11-11 10:10:00,800.01,802.29,799.09,801.26,21377.0,800.01,802.29,799.09,801.26,21377.0
2024-11-11 10:20:00,801.09,803.69,800.82,802.59,17450.0,801.09,803.69,800.82,802.59,17450.0
2024-11-11 10:30:00,803.03,804.53,802.45,802.89,28117.0,803.03,804.53,802.45,802.89,28117.0
2024-11-11 10:40:00,803.0,803.83,802.06,802.5,15335.0,803.0,803.83,802.06,802.5,15335.0
2024-11-11 10:50:00,802.23,804.5,802.23,803.15,15845.0,802.23,804.5,802.23,803.15,15845.0
2024-11-11 11:00:00,802.91,805.51,802.81,804.64,24114.0,802.91,805.51,802.81,804.64,24114.0
2024-11-11 11:10:00,805.05,805.5,803.11,805.41,22173.0,805.05,805.5,803.11,805.41,22173.0
2024-11-11 11:20:00,805.29,805.85,804.39,804.69,13300.0,805.29,805.85,804.39,804.69,13300.0
2024-11-11 11:30:00,804.71,806.45,804.71,805.8,22060.0,804.71,806.45,804.71,805.8,22060.0
2024-11-11 11:40:00,805.4,806.17,804.52,805.63,14522.0,805.4,806.17,804.52,805.63,14522.0
2024-11-11 11:50:00,805.54,806.46,804.93,805.23,14771.0,805.54,806.46,804.93,805.23,14771.0
2024-11-11 12:00:00,805.2,806.54,805.16,805.69,11577.0,805.2,806.54,805.16,805.69,11577.0
2024-11-11 12:10:00,805.89,806.33,805.46,805.65,14287.0,805.89,806.33,805.46,805.65,14287.0
2024-11-11 12:20:00,805.72,805.88,804.79,805.7,18302.0,805.72,805.88,804.79,805.7,18302.0
2024-11-11 12:30:00,805.73,806.69,805.38,805.38,12351.0,805.73,806.69,805.38,805.38,12351.0
2024-11-11 12:40:00,805.45,805.55,803.88,804.43,14203.0,805.45,805.55,803.88,804.43,14203.0
2024-11-11 12:50:00,804.31,804.78,802.51,802.51,8075.0,804.31,804.78,802.51,802.51,8075.0
2024-11-11 13:00:00,802.75,803.33,801.14,801.14,13213.0,802.75,803.33,801.14,801.14,13213.0
2024-11-11 13:10:00,801.58,801.77,800.54,801.36,10424.0,801.58,801.77,800.54,801.36,10424.0
2024-11-11 13:20:00,801.2,801.34,800.55,800.79,9960.0,801.2,801.34,800.55,800.79,9960.0
2024-11-11 13:30:00,800.63,802.85,800.17,802.84,16372.0,800.63,802.85,800.17,802.84,16372.0
2024-11-11 13:40:00,802.81,805.84,802.61,805.23,16660.0,802.81,805.84,802.61,805.23,16660.0
2024-11-11 13:50:00,804.71,806.15,804.71,805.75,25673.0,804.71,806.15,804.71,805.75,25673.0
2024-11-11 14:00:00,805.76,806.83,805.54,806.1,16429.0,805.76,806.83,805.54,806.1,16429.0
2024-11-11 14:10:00,805.93,806.01,804.79,804.94,10663.0,805.93,806.01,804.79,804.94,10663.0
2024-11-11 14:20:00,805.03,806.0,804.99,805.62,21795.0,805.03,806.0,804.99,805.62,21795.0
2024-11-11 14:30:00,805.51,806.25,805.05,806.25,11438.0,805.51,806.25,805.05,806.25,11438.0
2024-11-11 14:40:00,805.96,806.76,805.61,806.52,14447.0,805.96,806.76,805.61,806.52,14447.0
2024-11-11 14:50:00,806.21,806.35,805.28,805.76,25616.0,806.21,806.35,805.28,805.76,25616.0
2024-11-11 15:00:00,805.63,805.94,804.74,805.21,14856.0,805.63,805.94,804.74,805.21,14856.0
2024-11-11 15:10:00,805.21,805.37,803.53,804.12,9099.0,805.21,805.37,803.53,804.12,9099.0
2024-11-11 15:20:00,804.52,804.52,803.66,804.0,7921.0,804.52,804.52,803.66,804.0,7921.0
2024-11-11 15:30:00,804.31,804.94,803.63,804.51,19335.0,804.31,804.94,803.63,804.51,19335.0
2024-11-11 15:40:00,804.25,804.71,803.3,804.14,26302.0,804.25,804.71,803.3,804.14,26302.0
2024-11-11 15:50:00,804.52,805.85,804.13,805.31,57048.0,804.52,805.85,804.13,805.31,57048.0
2024-11-12 09:30:00,807.5,813.64,803.75,809.11,191988.0,807.5,813.64,803.75,809.11,191988.0
2024-11-12 09:40:00,809.71,814.4,809.0,812.9,81107.0,809.71,814.4,809.0,812.9,81107.0
2024-11-12 09:50:00,813.0,816.74,812.42,813.65,82381.0,813.0,816.74,812.42,813.65,82381.0
2024-11-12 10:00:00,814.82,814.82,811.0,812.35,37156.0,814.82,814.82,811.0,812.35,37156.0
2024-11-12 10:10:00,811.83,814.65,811.83,812.36,44312.0,811.83,814.65,811.83,812.36,44312.0
2024-11-12 10:20:00,812.54,814.49,811.28,813.88,24674.0,812.54,814.49,811.28,813.88,24674.0
2024-11-12 10:30:00,813.87,814.95,812.62,812.65,31643.0,813.87,814.95,812.62,812.65,31643.0
2024-11-12 10:40:00,812.8,812.95,811.09,812.37,36878.0,812.8,812.95,811.09,812.37,36878.0
2024-11-12 10:50:00,811.9,813.12,811.41,811.94,21221.0,811.9,813.12,811.41,811.94,21221.0
2024-11-12 11:00:00,812.02,813.12,810.0,810.13,27648.0,812.02,813.12,810.0,810.13,27648.0
2024-11-12 11:10:00,810.13,810.61,809.4,810.53,22429.0,810.13,810.61,809.4,810.53,22429.0
2024-11-12 11:20:00,810.54,812.38,810.07,811.51,28287.0,810.54,812.38,810.07,811.51,28287.0
2024-11-12 11:30:00,811.5,811.96,809.6,809.62,18659.0,811.5,811.96,809.6,809.62,18659.0
2024-11-12 11:40:00,809.71,810.44,809.3,810.43,6997.0,809.71,810.44,809.3,810.43,6997.0
2024-11-12 11:50:00,810.56,812.67,810.55,811.75,19014.0,810.56,812.67,810.55,811.75,19014.0
2024-11-12 12:00:00,811.7,812.71,811.39,812.3,21694.0,811.7,812.71,811.39,812.3,21694.0
2024-11-12 12:10:00,812.36,813.08,811.54,811.94,25082.0,812.36,813.08,811.54,811.94,25082.0
2024-11-12 12:20:00,811.68,814.16,811.68,813.0,19644.0,811.68,814.16,811.68,813.0,19644.0
2024-11-12 12:30:00,813.0,814.2,812.58,813.25,14155.0,813.0,814.2,812.58,813.25,14155.0
2024-11-12 12:40:00,813.44,813.93,812.53,812.97,18952.0,813.44,813.93,812.53,812.97,18952.0
2024-11-12 12:50:00,813.25,813.93,811.35,811.58,10833.0,813.25,813.93,811.35,811.58,10833.0
2024-11-12 13:00:00,811.62,814.06,811.35,813.63,17373.0,811.62,814.06,811.35,813.63,17373.0
2024-11-12 13:10:00,813.73,815.63,813.61,815.63,21941.0,813.73,815.63,813.61,815.63,21941.0
2024-11-12 13:20:00,815.75,815.88,814.65,814.82,22207.0,815.75,815.88,814.65,814.82,22207.0
2024-11-12 13:30:00,815.11,816.94,815.11,816.84,37047.0,815.11,816.94,815.11,816.84,37047.0
2024-11-12 13:40:00,816.84,817.33,815.79,816.41,15850.0,816.84,817.33,815.79,816.41,15850.0
2024-11-12 13:50:00,816.37,817.32,815.98,816.63,35915.0,816.37,817.32,815.98,816.63,35915.0
2024-11-12 14:00:00,816.82,818.55,816.29,816.3,34270.0,816.82,818.55,816.29,816.3,34270.0
2024-11-12 14:10:00,816.27,817.07,815.81,816.3,18596.0,816.27,817.07,815.81,816.3,18596.0
2024-11-12 14:20:00,816.47,816.64,815.71,815.9,21289.0,816.47,816.64,815.71,815.9,21289.0
2024-11-12 14:30:00,816.58,817.5,815.41,817.2,18278.0,816.58,817.5,815.41,817.2,18278.0
2024-11-12 14:40:00,817.0,818.3,816.96,818.16,24681.0,817.0,818.3,816.96,818.16,24681.0
2024-11-12 14:50:00,818.06,818.39,817.55,818.03,15368.0,818.06,818.39,817.55,818.03,15368.0
2024-11-12 15:00:00,818.11,819.3,817.43,818.87,20971.0,818.11,819.3,817.43,818.87,20971.0
2024-11-12 15:10:00,818.94,819.5,818.4,819.5,18999.0,818.94,819.5,818.4,819.5,18999.0
2024-11-12 15:20:00,819.32,819.98,818.83,819.73,28404.0,819.32,819.98,818.83,819.73,28404.0
2024-11-12 15:30:00,819.69,820.37,818.51,819.12,33178.0,819.69,820.37,818.51,819.12,33178.0
2024-11-12 15:40:00,818.94,819.53,818.2,818.82,37856.0,818.94,819.53,818.2,818.82,37856.0
2024-11-12 15:50:00,818.94,820.27,817.6,819.67,90462.0,818.94,820.27,817.6,819.67,90462.0
2024-11-13 09:30:00,822.62,830.0,820.53,828.56,116742.0,822.62,830.0,820.53,828.56,116742.0
2024-11-13 09:40:00,828.59,832.85,827.0,827.68,113031.0,828.59,832.85,827.0,827.68,113031.0
2024-11-13 09:50:00,827.68,827.97,824.83,825.15,65077.0,827.68,827.97,824.83,825.15,65077.0
2024-11-13 10:00:00,825.06,826.88,824.73,825.67,46725.0,825.06,826.88,824.73,825.67,46725.0
2024-11-13 10:10:00,825.69,827.75,824.94,825.71,45271.0,825.69,827.75,824.94,825.71,45271.0
2024-11-13 10:20:00,825.94,826.44,823.96,825.74,32188.0,825.94,826.44,823.96,825.74,32188.0
2024-11-13 10:30:00,825.96,828.52,824.47,828.37,18745.0,825.96,828.52,824.47,828.37,18745.0
2024-11-13 10:40:00,828.05,828.38,826.23,826.5,16519.0,828.05,828.38,826.23,826.5,16519.0
2024-11-13 10:50:00,826.61,829.35,826.61,829.06,28865.0,826.61,829.35,826.61,829.06,28865.0
2024-11-13 11:00:00,829.06,830.39,827.41,830.0,27601.0,829.06,830.39,827.41,830.0,27601.0
2024-11-13 11:10:00,830.25,830.99,829.34,830.53,22059.0,830.25,830.99,829.34,830.53,22059.0
2024-11-13 11:20:00,830.79,831.43,829.52,830.71,18643.0,830.79,831.43,829.52,830.71,18643.0
2024-11-13 11:30:00,830.7,831.31,829.61,830.03,12009.0,830.7,831.31,829.61,830.03,12009.0
2024-11-13 11:40:00,830.17,831.64,829.23,831.02,21284.0,830.17,831.64,829.23,831.02,21284.0
2024-11-13 11:50:00,831.1,831.39,830.21,830.5,27005.0,831.1,831.39,830.21,830.5,27005.0
2024-11-13 12:00:00,830.42,831.47,829.84,830.42,25852.0,830.42,831.47,829.84,830.42,25852.0
2024-11-13 12:10:00,830.62,831.35,829.88,830.18,18066.0,830.62,831.35,829.88,830.18,18066.0
2024-11-13 12:20:00,830.2,831.19,829.6,830.59,9419.0,830.2,831.19,829.6,830.59,9419.0
2024-11-13 12:30:00,830.76,831.39,830.29,830.8,18600.0,830.76,831.39,830.29,830.8,18600.0
2024-11-13 12:40:00,831.0,831.5,830.16,831.01,12094.0,831.0,831.5,830.16,831.01,12094.0
2024-11-13 12:50:00,831.22,832.51,830.95,831.4,33423.0,831.22,832.51,830.95,831.4,33423.0
2024-11-13 13:00:00,831.85,833.1,831.3,833.0,23525.0,831.85,833.1,831.3,833.0,23525.0
2024-11-13 13:10:00,832.7,833.5,832.26,832.74,14146.0,832.7,833.5,832.26,832.74,14146.0
2024-11-13 13:20:00,832.47,834.23,832.47,834.23,16592.0,832.47,834.23,832.47,834.23,16592.0
2024-11-13 13:30:00,834.08,834.76,833.93,834.46,10165.0,834.08,834.76,833.93,834.46,10165.0
2024-11-13 13:40:00,834.43,836.6,834.26,836.35,33429.0,834.43,836.6,834.26,836.35,33429.0
2024-11-13 13:50:00,836.05,836.99,835.81,836.44,29546.0,836.05,836.99,835.81,836.44,29546.0
2024-11-13 14:00:00,836.44,836.46,834.39,834.55,23892.0,836.44,836.46,834.39,834.55,23892.0
2024-11-13 14:10:00,834.52,834.88,833.36,834.53,32437.0,834.52,834.88,833.36,834.53,32437.0
2024-11-13 14:20:00,834.72,835.81,834.12,834.2,14028.0,834.72,835.81,834.12,834.2,14028.0
2024-11-13 14:30:00,834.26,834.98,832.1,832.1,18738.0,834.26,834.98,832.1,832.1,18738.0
2024-11-13 14:40:00,832.0,833.66,831.05,833.44,19258.0,832.0,833.66,831.05,833.44,19258.0
2024-11-13 14:50:00,833.3,834.72,833.13,834.41,21358.0,833.3,834.72,833.13,834.41,21358.0
2024-11-13 15:00:00,834.43,834.6,832.71,833.83,24565.0,834.43,834.6,832.71,833.83,24565.0
2024-11-13 15:10:00,833.8,835.08,833.6,835.02,12809.0,833.8,835.08,833.6,835.02,12809.0
2024-11-13 15:20:00,835.13,835.42,834.0,834.05,17763.0,835.13,835.42,834.0,834.05,17763.0
2024-11-13 15:30:00,833.82,835.91,833.51,835.16,25121.0,833.82,835.91,833.51,835.16,25121.0
2024-11-13 15:40:00,835.19,835.55,832.0,832.0,31146.0,835.19,835.55,832.0,832.0,31146.0
2024-11-13 15:50:00,832.0,832.0,829.16,830.47,134209.0,832.0,832.0,829.16,830.47,134209.0
2024-11-14 09:30:00,833.67,840.8,830.02,840.34,137969.0,833.67,840.8,830.02,840.34,137969.0
2024-11-14 09:40:00,840.18,840.76,834.4,835.42,72441.0,840.18,840.76,834.4,835.42,72441.0
2024-11-14 09:50:00,835.61,840.27,835.59,838.68,59035.0,835.61,840.27,835.59,838.68,59035.0
2024-11-14 10:00:00,838.01,840.46,836.6,839.88,60091.0,838.01,840.46,836.6,839.88,60091.0
2024-11-14 10:10:00,839.99,841.0,834.31,834.33,35971.0,839.99,841.0,834.31,834.33,35971.0
2024-11-14 10:20:00,834.5,836.3,834.39,836.0,24650.0,834.5,836.3,834.39,836.0,24650.0
2024-11-14 10:30:00,836.02,838.22,835.03,837.79,25647.0,836.02,838.22,835.03,837.79,25647.0
2024-11-14 10:40:00,838.0,840.56,837.57,840.2,38340.0,838.0,840.56,837.57,840.2,38340.0
2024-11-14 10:50:00,839.79,840.89,836.52,836.52,36407.0,839.79,840.89,836.52,836.52,36407.0
2024-11-14 11:00:00,836.84,838.1,835.91,837.8,27293.0,836.84,838.1,835.91,837.8,27293.0
2024-11-14 11:10:00,837.82,838.6,835.53,835.72,26014.0,837.82,838.6,835.53,835.72,26014.0
2024-11-14 11:20:00,835.88,837.45,835.52,837.24,17968.0,835.88,837.45,835.52,837.24,17968.0
2024-11-14 11:30:00,837.44,837.68,836.22,836.9,19235.0,837.44,837.68,836.22,836.9,19235.0
2024-11-14 11:40:00,836.59,838.1,836.34,836.82,14156.0,836.59,838.1,836.34,836.82,14156.0
2024-11-14 11:50:00,837.12,837.13,834.81,835.47,19811.0,837.12,837.13,834.81,835.47,19811.0
2024-11-14 12:00:00,835.71,836.46,834.53,836.3,15128.0,835.71,836.46,834.53,836.3,15128.0
2024-11-14 12:10:00,836.3,836.46,834.99,835.61,17791.0,836.3,836.46,834.99,835.61,17791.0
2024-11-14 12:20:00,835.7,836.46,833.97,836.17,26419.0,835.7,836.46,833.97,836.17,26419.0
2024-11-14 12:30:00,836.18,836.84,834.19,836.67,12986.0,836.18,836.84,834.19,836.67,12986.0
2024-11-14 12:40:00,836.99,837.17,834.54,834.6,16886.0,836.99,837.17,834.54,834.6,16886.0
2024-11-14 12:50:00,834.86,836.62,834.86,836.26,15454.0,834.86,836.62,834.86,836.26,15454.0
2024-11-14 13:00:00,835.99,836.5,835.12,836.32,9042.0,835.99,836.5,835.12,836.32,9042.0
2024-11-14 13:10:00,836.58,836.73,835.64,835.64,10797.0,836.58,836.73,835.64,835.64,10797.0
2024-11-14 13:20:00,836.02,836.57,834.71,834.72,9135.0,836.02,836.57,834.71,834.72,9135.0
2024-11-14 13:30:00,834.7,835.66,834.64,835.58,10667.0,834.7,835.66,834.64,835.58,10667.0
2024-11-14 13:40:00,835.65,836.41,835.0,835.18,9233.0,835.65,836.41,835.0,835.18,9233.0
2024-11-14 13:50:00,835.32,835.37,834.16,834.5,20995.0,835.32,835.37,834.16,834.5,20995.0
2024-11-14 14:00:00,834.5,836.11,834.45,834.68,9969.0,834.5,836.11,834.45,834.68,9969.0
2024-11-14 14:10:00,834.68,834.9,833.76,834.51,14722.0,834.68,834.9,833.76,834.51,14722.0
2024-11-14 14:20:00,834.49,835.69,834.12,835.69,14053.0,834.49,835.69,834.12,835.69,14053.0
2024-11-14 14:30:00,835.43,836.72,835.43,836.15,17394.0,835.43,836.72,835.43,836.15,17394.0
2024-11-14 14:40:00,836.35,838.0,836.13,836.31,31368.0,836.35,838.0,836.13,836.31,31368.0
2024-11-14 14:50:00,836.43,838.0,836.3,837.03,21107.0,836.43,838.0,836.3,837.03,21107.0
2024-11-14 15:00:00,836.89,836.9,834.3,835.31,19216.0,836.89,836.9,834.3,835.31,19216.0
2024-11-14 15:10:00,835.33,837.18,834.63,836.16,20445.0,835.33,837.18,834.63,836.16,20445.0
2024-11-14 15:20:00,836.16,836.52,835.46,836.11,19984.0,836.16,836.52,835.46,836.11,19984.0
2024-11-14 15:30:00,836.17,836.17,834.34,835.1,23359.0,836.17,836.17,834.34,835.1,23359.0
2024-11-14 15:40:00,835.38,836.07,834.52,835.65,22893.0,835.38,836.07,834.52,835.65,22893.0
2024-11-14 15:50:00,835.25,837.82,835.2,837.44,90378.0,835.25,837.82,835.2,837.44,90378.0
2024-11-15 09:30:00,831.01,832.04,826.0,828.08,226010.0,831.01,832.04,826.0,828.08,226010.0
2024-11-15 09:40:00,828.15,829.65,825.1,827.44,55472.0,828.15,829.65,825.1,827.44,55472.0
2024-11-15 09:50:00,827.33,827.67,822.51,824.13,95488.0,827.33,827.67,822.51,824.13,95488.0
2024-11-15 10:00:00,824.42,826.12,823.14,823.74,31970.0,824.42,826.12,823.14,823.74,31970.0
2024-11-15 10:10:00,823.33,824.92,821.79,823.31,37410.0,823.33,824.92,821.79,823.31,37410.0
2024-11-15 10:20:00,822.85,822.85,820.09,820.8,61263.0,822.85,822.85,820.09,820.8,61263.0
2024-11-15 10:30:00,820.12,821.34,818.22,820.65,42653.0,820.12,821.34,818.22,820.65,42653.0
2024-11-15 10:40:00,820.73,822.58,819.31,820.88,41002.0,820.73,822.58,819.31,820.88,41002.0
2024-11-15 10:50:00,820.64,821.95,819.31,820.83,28610.0,820.64,821.95,819.31,820.83,28610.0
2024-11-15 11:00:00,820.53,820.62,817.92,818.33,38130.0,820.53,820.62,817.92,818.33,38130.0
2024-11-15 11:10:00,818.41,820.0,818.16,819.75,37863.0,818.41,820.0,818.16,819.75,37863.0
2024-11-15 11:20:00,819.33,821.3,819.19,820.92,42977.0,819.33,821.3,819.19,820.92,42977.0
2024-11-15 11:30:00,820.5,821.98,819.63,819.98,36263.0,820.5,821.98,819.63,819.98,36263.0
2024-11-15 11:40:00,820.15,820.73,818.52,820.04,41798.0,820.15,820.73,818.52,820.04,41798.0
2024-11-15 11:50:00,820.03,821.36,819.44,820.8,36993.0,820.03,821.36,819.44,820.8,36993.0
2024-11-15 12:00:00,821.1,821.1,817.71,817.85,44985.0,821.1,821.1,817.71,817.85,44985.0
2024-11-15 12:10:00,817.85,819.05,817.83,818.39,22200.0,817.85,819.05,817.83,818.39,22200.0
2024-11-15 12:20:00,818.88,819.6,816.66,817.09,15633.0,818.88,819.6,816.66,817.09,15633.0
2024-11-15 12:30:00,817.08,817.81,816.49,816.59,18056.0,817.08,817.81,816.49,816.59,18056.0
2024-11-15 12:40:00,816.93,818.0,816.77,817.36,34250.0,816.93,818.0,816.77,817.36,34250.0
2024-11-15 12:50:00,817.05,819.83,816.74,819.54,48448.0,817.05,819.83,816.74,819.54,48448.0
2024-11-15 13:00:00,819.3,821.0,818.35,820.47,32563.0,819.3,821.0,818.35,820.47,32563.0
2024-11-15 13:10:00,820.38,821.2,819.7,820.88,15097.0,820.38,821.2,819.7,820.88,15097.0
2024-11-15 13:20:00,821.06,821.87,819.86,820.25,17290.0,821.06,821.87,819.86,820.25,17290.0
2024-11-15 13:30:00,820.28,820.66,819.04,820.66,17067.0,820.28,820.66,819.04,820.66,17067.0
2024-11-15 13:40:00,820.5,820.96,817.7,817.81,25274.0,820.5,820.96,817.7,817.81,25274.0
2024-11-15 13:50:00,817.53,818.51,817.15,817.78,19834.0,817.53,818.51,817.15,817.78,19834.0
2024-11-15 14:00:00,817.92,819.17,817.55,818.68,29680.0,817.92,819.17,817.55,818.68,29680.0
2024-11-15 14:10:00,818.52,819.08,817.91,818.88,9518.0,818.52,819.08,817.91,818.88,9518.0
2024-11-15 14:20:00,818.9,819.75,818.66,819.35,15359.0,818.9,819.75,818.66,819.35,15359.0
2024-11-15 14:30:00,819.19,821.32,819.19,820.61,23485.0,819.19,821.32,819.19,820.61,23485.0
2024-11-15 14:40:00,821.07,823.3,821.0,822.58,19811.0,821.07,823.3,821.0,822.58,19811.0
2024-11-15 14:50:00,822.58,822.9,821.9,822.03,13811.0,822.58,822.9,821.9,822.03,13811.0
2024-11-15 15:00:00,822.25,824.16,822.25,823.24,24200.0,822.25,824.16,822.25,823.24,24200.0
2024-11-15 15:10:00,823.12,823.55,822.23,823.06,30195.0,823.12,823.55,822.23,823.06,30195.0
2024-11-15 15:20:00,823.31,823.61,822.0,822.26,33195.0,823.31,823.61,822.0,822.26,33195.0
2024-11-15 15:30:00,822.25,823.17,821.21,821.5,41164.0,822.25,823.17,821.21,821.5,41164.0
2024-11-15 15:40:00,821.5,821.74,819.89,820.52,46007.0,821.5,821.74,819.89,820.52,46007.0
2024-11-15 15:50:00,820.73,824.76,820.73,823.82,183903.0,820.73,824.76,820.73,823.82,183903.0
2024-11-18 09:30:00,815.61,819.82,809.33,815.11,250675.0,815.61,819.82,809.33,815.11,250675.0
2024-11-18 09:40:00,815.74,819.66,813.55,819.16,149740.0,815.74,819.66,813.55,819.16,149740.0
2024-11-18 09:50:00,818.91,820.2,815.12,818.89,93485.0,818.91,820.2,815.12,818.89,93485.0
2024-11-18 10:00:00,818.89,826.42,818.44,825.9,122981.0,818.89,826.42,818.44,825.9,122981.0
2024-11-18 10:10:00,826.13,832.75,826.12,832.68,107959.0,826.13,832.75,826.12,832.68,107959.0
2024-11-18 10:20:00,832.74,835.93,831.57,835.92,81421.0,832.74,835.93,831.57,835.92,81421.0
2024-11-18 10:30:00,836.28,840.86,835.12,839.99,97080.0,836.28,840.86,835.12,839.99,97080.0
2024-11-18 10:40:00,839.73,840.2,837.66,839.76,42032.0,839.73,840.2,837.66,839.76,42032.0
2024-11-18 10:50:00,839.33,839.93,837.0,838.18,53376.0,839.33,839.93,837.0,838.18,53376.0
2024-11-18 11:00:00,838.17,840.29,837.71,839.58,49599.0,838.17,840.29,837.71,839.58,49599.0
2024-11-18 11:10:00,839.44,843.41,838.83,842.27,51252.0,839.44,843.41,838.83,842.27,51252.0
2024-11-18 11:20:00,842.06,844.06,840.88,843.33,50425.0,842.06,844.06,840.88,843.33,50425.0
2024-11-18 11:30:00,843.33,845.49,841.78,845.18,42416.0,843.33,845.49,841.78,845.18,42416.0
2024-11-18 11:40:00,845.2,846.03,842.5,842.63,39966.0,845.2,846.03,842.5,842.63,39966.0
2024-11-18 11:50:00,842.99,843.41,841.79,842.8,27157.0,842.99,843.41,841.79,842.8,27157.0
2024-11-18 12:00:00,842.53,843.15,841.8,842.58,29303.0,842.53,843.15,841.8,842.58,29303.0
2024-11-18 12:10:00,842.56,843.3,841.76,843.3,17308.0,842.56,843.3,841.76,843.3,17308.0
2024-11-18 12:20:00,843.29,845.0,842.97,843.8,21087.0,843.29,845.0,842.97,843.8,21087.0
2024-11-18 12:30:00,843.95,844.4,842.4,842.69,25665.0,843.95,844.4,842.4,842.69,25665.0
2024-11-18 12:40:00,842.09,842.42,840.05,841.88,54454.0,842.09,842.42,840.05,841.88,54454.0
2024-11-18 12:50:00,841.67,843.99,841.27,842.8,23594.0,841.67,843.99,841.27,842.8,23594.0
2024-11-18 13:00:00,843.03,843.44,842.29,842.29,27567.0,843.03,843.44,842.29,842.29,27567.0
2024-11-18 13:10:00,842.25,842.35,839.71,840.78,27553.0,842.25,842.35,839.71,840.78,27553.0
2024-11-18 13:20:00,840.72,841.98,840.55,841.41,18988.0,840.72,841.98,840.55,841.41,18988.0
2024-11-18 13:30:00,841.45,842.99,840.77,841.74,20231.0,841.45,842.99,840.77,841.74,20231.0
2024-11-18 13:40:00,841.45,841.75,839.45,841.45,32034.0,841.45,841.75,839.45,841.45,32034.0
2024-11-18 13:50:00,841.32,843.84,841.31,843.84,24344.0,841.32,843.84,841.31,843.84,24344.0
2024-11-18 14:00:00,843.5,845.0,843.42,843.71,29944.0,843.5,845.0,843.42,843.71,29944.0
2024-11-18 14:10:00,843.52,844.26,843.02,843.32,18185.0,843.52,844.26,843.02,843.32,18185.0
2024-11-18 14:20:00,843.22,843.48,842.12,842.7,19050.0,843.22,843.48,842.12,842.7,19050.0
2024-11-18 14:30:00,842.51,844.74,842.51,843.99,27112.0,842.51,844.74,842.51,843.99,27112.0
2024-11-18 14:40:00,844.02,845.0,843.6,844.69,19702.0,844.02,845.0,843.6,844.69,19702.0
2024-11-18 14:50:00,844.59,846.27,844.2,844.78,37115.0,844.59,846.27,844.2,844.78,37115.0
2024-11-18 15:00:00,844.84,845.96,844.27,845.57,21729.0,844.84,845.96,844.27,845.57,21729.0
2024-11-18 15:10:00,845.45,845.73,844.45,845.18,19732.0,845.45,845.73,844.45,845.18,19732.0
2024-11-18 15:20:00,845.24,846.99,844.89,846.45,25900.0,845.24,846.99,844.89,846.45,25900.0
2024-11-18 15:30:00,846.38,847.23,846.35,846.73,37327.0,846.38,847.23,846.35,846.73,37327.0
2024-11-18 15:40:00,846.78,847.97,846.52,846.93,49502.0,846.78,847.97,846.52,846.93,49502.0
2024-11-18 15:50:00,846.93,848.45,845.56,846.87,149379.0,846.93,848.45,845.56,846.87,149379.0
2024-11-19 09:30:00,839.75,848.71,839.16,846.02,116254.0,839.75,848.71,839.16,846.02,116254.0
2024-11-19 09:40:00,846.1,848.18,844.0,847.79,50795.0,846.1,848.18,844.0,847.79,50795.0
2024-11-19 09:50:00,848.01,850.37,846.13,847.74,67301.0,848.01,850.37,846.13,847.74,67301.0
2024-11-19 10:00:00,847.32,849.88,846.0,848.68,45143.0,847.32,849.88,846.0,848.68,45143.0
2024-11-19 10:10:00,849.34,850.98,848.62,850.79,49335.0,849.34,850.98,848.62,850.79,49335.0
2024-11-19 10:20:00,850.8,852.25,849.22,852.24,89218.0,850.8,852.25,849.22,852.24,89218.0
2024-11-19 10:30:00,851.48,852.91,851.2,851.7,46169.0,851.48,852.91,851.2,851.7,46169.0
2024-11-19 10:40:00,851.63,853.55,849.87,852.88,34892.0,851.63,853.55,849.87,852.88,34892.0
2024-11-19 10:50:00,852.88,853.43,851.6,853.3,18431.0,852.88,853.43,851.6,853.3,18431.0
2024-11-19 11:00:00,852.89,854.77,852.66,854.49,21966.0,852.89,854.77,852.66,854.49,21966.0
2024-11-19 11:10:00,854.49,856.49,854.14,855.96,30128.0,854.49,856.49,854.14,855.96,30128.0
2024-11-19 11:20:00,856.17,858.33,855.74,858.16,31091.0,856.17,858.33,855.74,858.16,31091.0
2024-11-19 11:30:00,858.0,862.24,858.0,862.07,72503.0,858.0,862.24,858.0,862.07,72503.0
2024-11-19 11:40:00,862.32,864.14,861.41,863.78,63961.0,862.32,864.14,861.41,863.78,63961.0
2024-11-19 11:50:00,863.81,863.99,862.1,862.81,39110.0,863.81,863.99,862.1,862.81,39110.0
2024-11-19 12:00:00,862.5,863.96,861.3,863.86,37393.0,862.5,863.96,861.3,863.86,37393.0
2024-11-19 12:10:00,863.64,864.66,862.88,863.78,36278.0,863.64,864.66,862.88,863.78,36278.0
2024-11-19 12:20:00,863.65,864.26,861.75,864.18,39236.0,863.65,864.26,861.75,864.18,39236.0
2024-11-19 12:30:00,864.14,865.4,863.74,863.74,35593.0,864.14,865.4,863.74,863.74,35593.0
2024-11-19 12:40:00,863.94,865.2,863.74,864.94,32493.0,863.94,865.2,863.74,864.94,32493.0
2024-11-19 12:50:00,865.09,866.65,865.09,865.33,39016.0,865.09,866.65,865.09,865.33,39016.0
2024-11-19 13:00:00,865.55,867.33,864.43,866.68,26505.0,865.55,867.33,864.43,866.68,26505.0
2024-11-19 13:10:00,867.11,867.17,865.56,866.15,20197.0,867.11,867.17,865.56,866.15,20197.0
2024-11-19 13:20:00,866.26,867.39,865.47,866.57,31370.0,866.26,867.39,865.47,866.57,31370.0
2024-11-19 13:30:00,866.27,868.03,866.14,867.96,28343.0,866.27,868.03,866.14,867.96,28343.0
2024-11-19 13:40:00,868.0,869.45,867.99,869.24,39323.0,868.0,869.45,867.99,869.24,39323.0
2024-11-19 13:50:00,868.97,869.59,868.67,869.24,31915.0,868.97,869.59,868.67,869.24,31915.0
2024-11-19 14:00:00,869.08,871.98,869.01,871.65,58625.0,869.08,871.98,869.01,871.65,58625.0
2024-11-19 14:10:00,871.96,873.0,871.38,871.94,48455.0,871.96,873.0,871.38,871.94,48455.0
2024-11-19 14:20:00,872.26,872.88,871.61,872.23,32313.0,872.26,872.88,871.61,872.23,32313.0
2024-11-19 14:30:00,872.23,873.22,870.29,871.5,49833.0,872.23,873.22,870.29,871.5,49833.0
2024-11-19 14:40:00,871.5,873.7,871.06,871.48,39615.0,871.5,873.7,871.06,871.48,39615.0
2024-11-19 14:50:00,871.73,872.45,870.79,871.54,27575.0,871.73,872.45,870.79,871.54,27575.0
2024-11-19 15:00:00,871.08,871.34,869.5,871.1,31329.0,871.08,871.34,869.5,871.1,31329.0
2024-11-19 15:10:00,871.62,873.56,870.97,872.77,45419.0,871.62,873.56,870.97,872.77,45419.0
2024-11-19 15:20:00,873.06,873.88,872.61,873.56,41219.0,873.06,873.88,872.61,873.56,41219.0
2024-11-19 15:30:00,873.56,874.0,872.44,872.9,37796.0,873.56,874.0,872.44,872.9,37796.0
2024-11-19 15:40:00,872.77,874.47,871.9,874.03,70822.0,872.77,874.47,871.9,874.03,70822.0
2024-11-19 15:50:00,873.78,874.49,871.1,871.6,165340.0,873.78,874.49,871.1,871.6,165340.0
2024-11-20 09:30:00,879.98,890.6,876.53,889.85,337582.0,879.98,890.6,876.53,889.85,337582.0
2024-11-20 09:40:00,889.55,890.0,882.23,885.03,150890.0,889.55,890.0,882.23,885.03,150890.0
2024-11-20 09:50:00,885.11,886.49,877.51,879.52,106495.0,885.11,886.49,877.51,879.52,106495.0
2024-11-20 10:00:00,878.8,879.89,870.52,870.55,121339.0,878.8,879.89,870.52,870.55,121339.0
2024-11-20 10:10:00,870.29,873.5,870.05,872.15,67989.0,870.29,873.5,870.05,872.15,67989.0
2024-11-20 10:20:00,871.94,873.99,869.0,869.78,82912.0,871.94,873.99,869.0,869.78,82912.0
2024-11-20 10:30:00,869.19,874.39,868.4,873.93,66219.0,869.19,874.39,868.4,873.93,66219.0
2024-11-20 10:40:00,874.16,876.98,873.3,875.72,82678.0,874.16,876.98,873.3,875.72,82678.0
2024-11-20 10:50:00,875.71,876.98,874.67,876.09,29710.0,875.71,876.98,874.67,876.09,29710.0
2024-11-20 11:00:00,875.94,879.75,875.94,877.67,58424.0,875.94,879.75,875.94,877.67,58424.0
2024-11-20 11:10:00,877.48,878.67,875.4,877.0,25649.0,877.48,878.67,875.4,877.0,25649.0
2024-11-20 11:20:00,877.29,878.69,875.3,876.36,39127.0,877.29,878.69,875.3,876.36,39127.0
2024-11-20 11:30:00,876.22,878.94,875.5,878.85,32391.0,876.22,878.94,875.5,878.85,32391.0
2024-11-20 11:40:00,878.93,881.0,877.57,880.51,35914.0,878.93,881.0,877.57,880.51,35914.0
2024-11-20 11:50:00,880.96,882.47,879.88,881.25,40764.0,880.96,882.47,879.88,881.25,40764.0
2024-11-20 12:00:00,881.32,882.41,880.2,880.47,38112.0,881.32,882.41,880.2,880.47,38112.0
2024-11-20 12:10:00,880.48,881.79,878.66,878.76,34854.0,880.48,881.79,878.66,878.76,34854.0
2024-11-20 12:20:00,878.76,880.9,877.89,880.9,34223.0,878.76,880.9,877.89,880.9,34223.0
2024-11-20 12:30:00,880.67,881.5,880.0,881.0,14163.0,880.67,881.5,880.0,881.0,14163.0
2024-11-20 12:40:00,880.75,881.0,878.6,879.22,21932.0,880.75,881.0,878.6,879.22,21932.0
2024-11-20 12:50:00,879.74,880.13,878.04,878.52,21375.0,879.74,880.13,878.04,878.52,21375.0
2024-11-20 13:00:00,878.5,879.92,878.2,878.98,19124.0,878.5,879.92,878.2,878.98,19124.0
2024-11-20 13:10:00,878.94,879.42,878.76,878.92,23033.0,878.94,879.42,878.76,878.92,23033.0
2024-11-20 13:20:00,878.91,879.99,878.4,879.14,25102.0,878.91,879.99,878.4,879.14,25102.0
2024-11-20 13:30:00,879.38,879.39,875.83,876.06,22458.0,879.38,879.39,875.83,876.06,22458.0
2024-11-20 13:40:00,875.95,876.18,874.0,875.67,23256.0,875.95,876.18,874.0,875.67,23256.0
2024-11-20 13:50:00,875.66,877.02,875.66,876.47,9564.0,875.66,877.02,875.66,876.47,9564.0
2024-11-20 14:00:00,876.46,877.0,875.55,876.06,18454.0,876.46,877.0,875.55,876.06,18454.0
2024-11-20 14:10:00,875.96,876.24,875.0,875.42,20830.0,875.96,876.24,875.0,875.42,20830.0
2024-11-20 14:20:00,875.42,875.69,874.77,875.67,15181.0,875.42,875.69,874.77,875.67,15181.0
2024-11-20 14:30:00,875.66,876.74,875.26,875.98,19478.0,875.66,876.74,875.26,875.98,19478.0
2024-11-20 14:40:00,875.95,877.35,875.92,876.69,15517.0,875.95,877.35,875.92,876.69,15517.0
2024-11-20 14:50:00,876.73,876.97,875.49,875.97,12182.0,876.73,876.97,875.49,875.97,12182.0
2024-11-20 15:00:00,875.81,876.62,875.39,876.29,10047.0,875.81,876.62,875.39,876.29,10047.0
2024-11-20 15:10:00,876.38,879.46,876.32,879.0,25883.0,876.38,879.46,876.32,879.0,25883.0
2024-11-20 15:20:00,879.17,881.34,878.95,880.78,30427.0,879.17,881.34,878.95,880.78,30427.0
2024-11-20 15:30:00,880.93,884.38,880.92,883.96,72245.0,880.93,884.38,880.92,883.96,72245.0
2024-11-20 15:40:00,883.66,884.59,882.6,883.58,58751.0,883.66,884.59,882.6,883.58,58751.0
2024-11-20 15:50:00,883.8,885.3,883.38,883.88,170225.0,883.8,885.3,883.38,883.88,170225.0
2024-11-21 09:30:00,883.93,886.91,879.0,881.77,221021.0,883.93,886.91,879.0,881.77,221021.0
2024-11-21 09:40:00,881.49,883.1,877.24,881.86,92548.0,881.49,883.1,877.24,881.86,92548.0
2024-11-21 09:50:00,881.96,884.34,880.02,883.07,115523.0,881.96,884.34,880.02,883.07,115523.0
2024-11-21 10:00:00,883.22,885.0,881.38,885.0,43975.0,883.22,885.0,881.38,885.0,43975.0
2024-11-21 10:10:00,884.31,893.32,883.59,893.32,135214.0,884.31,893.32,883.59,893.32,135214.0
2024-11-21 10:20:00,893.32,895.43,888.42,888.84,96798.0,893.32,895.43,888.42,888.84,96798.0
2024-11-21 10:30:00,888.86,889.73,885.69,886.04,50856.0,888.86,889.73,885.69,886.04,50856.0
2024-11-21 10:40:00,886.31,891.38,885.51,891.38,58493.0,886.31,891.38,885.51,891.38,58493.0
2024-11-21 10:50:00,891.38,895.06,890.4,894.43,42722.0,891.38,895.06,890.4,894.43,42722.0
2024-11-21 11:00:00,894.69,898.29,894.69,895.98,105397.0,894.69,898.29,894.69,895.98,105397.0
2024-11-21 11:10:00,896.42,899.0,895.44,895.76,70836.0,896.42,899.0,895.44,895.76,70836.0
2024-11-21 11:20:00,895.83,899.8,895.77,899.75,39280.0,895.83,899.8,895.77,899.75,39280.0
2024-11-21 11:30:00,899.7,902.52,899.18,900.81,139680.0,899.7,902.52,899.18,900.81,139680.0
2024-11-21 11:40:00,901.0,902.94,900.65,902.92,63879.0,901.0,902.94,900.65,902.92,63879.0
2024-11-21 11:50:00,902.44,904.13,901.97,903.69,52193.0,902.44,904.13,901.97,903.69,52193.0
2024-11-21 12:00:00,903.59,903.74,901.56,903.59,41304.0,903.59,903.74,901.56,903.59,41304.0
2024-11-21 12:10:00,903.56,906.58,902.87,906.37,44325.0,903.56,906.58,902.87,906.37,44325.0
2024-11-21 12:20:00,906.63,907.63,905.54,906.84,62313.0,906.63,907.63,905.54,906.84,62313.0
2024-11-21 12:30:00,906.83,908.0,905.48,905.48,36882.0,906.83,908.0,905.48,905.48,36882.0
2024-11-21 12:40:00,905.53,907.33,901.84,902.17,82169.0,905.53,907.33,901.84,902.17,82169.0
2024-11-21 12:50:00,902.4,902.57,897.9,898.29,58028.0,902.4,902.57,897.9,898.29,58028.0
2024-11-21 13:00:00,898.21,898.77,895.58,896.75,67083.0,898.21,898.77,895.58,896.75,67083.0
2024-11-21 13:10:00,896.54,897.09,892.0,894.25,46151.0,896.54,897.09,892.0,894.25,46151.0
2024-11-21 13:20:00,894.51,897.77,893.15,897.41,49049.0,894.51,897.77,893.15,897.41,49049.0
2024-11-21 13:30:00,897.63,899.13,895.45,895.79,38179.0,897.63,899.13,895.45,895.79,38179.0
2024-11-21 13:40:00,896.13,898.5,895.44,898.14,20720.0,896.13,898.5,895.44,898.14,20720.0
2024-11-21 13:50:00,898.04,898.35,896.38,896.58,15065.0,898.04,898.35,896.38,896.58,15065.0
2024-11-21 14:00:00,896.61,898.68,896.26,897.4,17265.0,896.61,898.68,896.26,897.4,17265.0
2024-11-21 14:10:00,897.03,898.46,896.51,897.11,17203.0,897.03,898.46,896.51,897.11,17203.0
2024-11-21 14:20:00,897.49,899.4,897.18,897.62,17855.0,897.49,899.4,897.18,897.62,17855.0
2024-11-21 14:30:00,897.17,897.71,895.89,897.61,20657.0,897.17,897.71,895.89,897.61,20657.0
2024-11-21 14:40:00,897.25,897.77,895.38,897.17,30367.0,897.25,897.77,895.38,897.17,30367.0
2024-11-21 14:50:00,897.05,897.38,895.96,896.91,12513.0,897.05,897.38,895.96,896.91,12513.0
2024-11-21 15:00:00,896.91,898.65,896.5,897.76,21933.0,896.91,898.65,896.5,897.76,21933.0
2024-11-21 15:10:00,897.75,898.8,897.75,898.5,26127.0,897.75,898.8,897.75,898.5,26127.0
2024-11-21 15:20:00,898.28,899.64,898.15,899.03,22218.0,898.28,899.64,898.15,899.03,22218.0
2024-11-21 15:30:00,898.91,900.37,897.6,898.45,42715.0,898.91,900.37,897.6,898.45,42715.0
2024-11-21 15:40:00,898.58,898.58,896.01,898.34,33959.0,898.58,898.58,896.01,898.34,33959.0
2024-11-21 15:50:00,898.04,898.44,895.74,897.48,105781.0,898.04,898.44,895.74,897.48,105781.0
2024-11-22 09:30:00,896.0,901.24,893.0,896.45,87741.0,896.0,901.24,893.0,896.45,87741.0
2024-11-22 09:40:00,895.51,898.88,893.0,896.94,51429.0,895.51,898.88,893.0,896.94,51429.0
2024-11-22 09:50:00,896.94,903.78,894.15,903.5,84516.0,896.94,903.78,894.15,903.5,84516.0
2024-11-22 10:00:00,903.04,904.02,899.67,901.59,64375.0,903.04,904.02,899.67,901.59,64375.0
2024-11-22 10:10:00,901.48,902.17,898.25,900.02,30743.0,901.48,902.17,898.25,900.02,30743.0
2024-11-22 10:20:00,899.3,901.4,898.21,899.38,18964.0,899.3,901.4,898.21,899.38,18964.0
2024-11-22 10:30:00,898.53,902.0,897.67,901.43,23942.0,898.53,902.0,897.67,901.43,23942.0
2024-11-22 10:40:00,901.28,903.62,901.06,903.12,28959.0,901.28,903.62,901.06,903.12,28959.0
2024-11-22 10:50:00,903.15,906.0,903.01,905.3,67221.0,903.15,906.0,903.01,905.3,67221.0
2024-11-22 11:00:00,905.0,905.9,902.89,903.43,34683.0,905.0,905.9,902.89,903.43,34683.0
2024-11-22 11:10:00,903.42,904.11,901.06,901.45,23654.0,903.42,904.11,901.06,901.45,23654.0
2024-11-22 11:20:00,901.5,901.89,899.56,901.35,41326.0,901.5,901.89,899.56,901.35,41326.0
2024-11-22 11:30:00,901.0,901.71,898.27,900.63,56947.0,901.0,901.71,898.27,900.63,56947.0
2024-11-22 11:40:00,900.5,900.54,898.5,900.16,18566.0,900.5,900.54,898.5,900.16,18566.0
2024-11-22 11:50:00,900.03,901.39,899.52,900.4,32891.0,900.03,901.39,899.52,900.4,32891.0
2024-11-22 12:00:00,900.18,901.18,899.35,899.57,30357.0,900.18,901.18,899.35,899.57,30357.0
2024-11-22 12:10:00,899.58,901.07,898.74,899.25,41518.0,899.58,901.07,898.74,899.25,41518.0
2024-11-22 12:20:00,899.32,900.29,897.76,898.15,34494.0,899.32,900.29,897.76,898.15,34494.0
2024-11-22 12:30:00,898.23,899.18,897.8,897.94,22578.0,898.23,899.18,897.8,897.94,22578.0
2024-11-22 12:40:00,897.96,899.48,897.89,899.29,19093.0,897.96,899.48,897.89,899.29,19093.0
2024-11-22 12:50:00,899.02,900.2,898.96,899.53,18262.0,899.02,900.2,898.96,899.53,18262.0
2024-11-22 13:00:00,899.73,902.2,899.55,901.4,47036.0,899.73,902.2,899.55,901.4,47036.0
2024-11-22 13:10:00,901.39,902.58,900.26,900.26,23683.0,901.39,902.58,900.26,900.26,23683.0
2024-11-22 13:20:00,900.75,901.9,900.14,901.41,17725.0,900.75,901.9,900.14,901.41,17725.0
2024-11-22 13:30:00,901.41,902.49,899.44,899.47,22049.0,901.41,902.49,899.44,899.47,22049.0
2024-11-22 13:40:00,899.75,900.01,898.3,898.33,13311.0,899.75,900.01,898.3,898.33,13311.0
2024-11-22 13:50:00,898.32,899.24,897.83,898.82,12485.0,898.32,899.24,897.83,898.82,12485.0
2024-11-22 14:00:00,898.8,898.8,896.95,897.37,19739.0,898.8,898.8,896.95,897.37,19739.0
2024-11-22 14:10:00,897.32,897.66,896.34,897.14,15910.0,897.32,897.66,896.34,897.14,15910.0
2024-11-22 14:20:00,897.48,898.49,897.47,897.92,12419.0,897.48,898.49,897.47,897.92,12419.0
2024-11-22 14:30:00,897.59,898.43,897.36,898.16,16582.0,897.59,898.43,897.36,898.16,16582.0
2024-11-22 14:40:00,898.16,900.0,897.43,899.98,23435.0,898.16,900.0,897.43,899.98,23435.0
2024-11-22 14:50:00,899.74,900.5,899.52,899.98,35341.0,899.74,900.5,899.52,899.98,35341.0
2024-11-22 15:00:00,900.14,900.39,898.11,898.37,57616.0,900.14,900.39,898.11,898.37,57616.0
2024-11-22 15:10:00,898.51,898.6,897.18,897.98,17942.0,898.51,898.6,897.18,897.98,17942.0
2024-11-22 15:20:00,897.93,898.35,897.11,897.55,26673.0,897.93,898.35,897.11,897.55,26673.0
2024-11-22 15:30:00,897.48,898.72,897.35,898.43,23236.0,897.48,898.72,897.35,898.43,23236.0
2024-11-22 15:40:00,898.43,898.65,897.49,898.12,26034.0,898.43,898.65,897.49,898.12,26034.0
2024-11-22 15:50:00,897.86,899.31,897.57,897.95,81763.0,897.86,899.31,897.57,897.95,81763.0
2024-11-25 09:30:00,902.05,902.05,883.34,889.83,199064.0,902.05,902.05,883.34,889.83,199064.0
2024-11-25 09:40:00,889.09,893.33,887.45,887.81,83346.0,889.09,893.33,887.45,887.81,83346.0
2024-11-25 09:50:00,887.57,888.8,883.1,887.61,94187.0,887.57,888.8,883.1,887.61,94187.0
2024-11-25 10:00:00,887.29,887.74,883.44,885.51,76696.0,887.29,887.74,883.44,885.51,76696.0
2024-11-25 10:10:00,885.29,885.98,882.53,882.62,54192.0,885.29,885.98,882.53,882.62,54192.0
2024-11-25 10:20:00,882.5,882.96,877.12,877.69,108255.0,882.5,882.96,877.12,877.69,108255.0
2024-11-25 10:30:00,877.65,878.11,873.77,874.9,92179.0,877.65,878.11,873.77,874.9,92179.0
2024-11-25 10:40:00,874.54,874.87,869.5,871.38,146784.0,874.54,874.87,869.5,871.38,146784.0
2024-11-25 10:50:00,871.0,873.65,870.09,872.04,68334.0,871.0,873.65,870.09,872.04,68334.0
2024-11-25 11:00:00,872.31,872.31,868.5,869.01,78714.0,872.31,872.31,868.5,869.01,78714.0
2024-11-25 11:10:00,868.67,871.83,868.0,871.33,85479.0,868.67,871.83,868.0,871.33,85479.0
2024-11-25 11:20:00,871.58,875.31,871.2,874.42,64823.0,871.58,875.31,871.2,874.42,64823.0
2024-11-25 11:30:00,874.16,875.9,873.81,875.04,56744.0,874.16,875.9,873.81,875.04,56744.0
2024-11-25 11:40:00,875.53,876.61,873.34,874.51,61835.0,875.53,876.61,873.34,874.51,61835.0
2024-11-25 11:50:00,874.54,875.33,872.91,874.29,31227.0,874.54,875.33,872.91,874.29,31227.0
2024-11-25 12:00:00,874.42,874.43,869.47,869.53,56650.0,874.42,874.43,869.47,869.53,56650.0
2024-11-25 12:10:00,869.71,870.19,868.2,869.6,49575.0,869.71,870.19,868.2,869.6,49575.0
2024-11-25 12:20:00,868.96,869.81,867.32,868.34,52281.0,868.96,869.81,867.32,868.34,52281.0
2024-11-25 12:30:00,868.0,870.69,868.0,868.78,54008.0,868.0,870.69,868.0,868.78,54008.0
2024-11-25 12:40:00,868.75,870.39,868.17,869.67,35349.0,868.75,870.39,868.17,869.67,35349.0
2024-11-25 12:50:00,869.61,871.59,869.31,871.3,41171.0,869.61,871.59,869.31,871.3,41171.0
2024-11-25 13:00:00,871.54,873.22,870.67,872.17,83626.0,871.54,873.22,870.67,872.17,83626.0
2024-11-25 13:10:00,872.17,872.51,871.0,871.29,35039.0,872.17,872.51,871.0,871.29,35039.0
2024-11-25 13:20:00,871.04,871.38,869.4,870.74,26547.0,871.04,871.38,869.4,870.74,26547.0
2024-11-25 13:30:00,870.5,871.44,869.83,870.77,25985.0,870.5,871.44,869.83,870.77,25985.0
2024-11-25 13:40:00,871.06,872.2,870.11,871.39,28544.0,871.06,872.2,870.11,871.39,28544.0
2024-11-25 13:50:00,871.54,871.88,870.02,871.02,29529.0,871.54,871.88,870.02,871.02,29529.0
2024-11-25 14:00:00,870.74,871.6,869.45,870.97,34079.0,870.74,871.6,869.45,870.97,34079.0
2024-11-25 14:10:00,870.99,871.61,870.37,870.71,20722.0,870.99,871.61,870.37,870.71,20722.0
2024-11-25 14:20:00,870.97,871.14,869.35,869.45,38690.0,870.97,871.14,869.35,869.45,38690.0
2024-11-25 14:30:00,869.73,869.73,868.29,868.78,34095.0,869.73,869.73,868.29,868.78,34095.0
2024-11-25 14:40:00,868.55,870.51,868.48,870.51,21925.0,868.55,870.51,868.48,870.51,21925.0
2024-11-25 14:50:00,870.22,870.49,868.55,868.89,22596.0,870.22,870.49,868.55,868.89,22596.0
2024-11-25 15:00:00,869.06,869.16,866.1,866.13,42049.0,869.06,869.16,866.1,866.13,42049.0
2024-11-25 15:10:00,866.1,867.12,865.64,866.73,44895.0,866.1,867.12,865.64,866.73,44895.0
2024-11-25 15:20:00,866.74,867.01,865.65,865.74,39459.0,866.74,867.01,865.65,865.74,39459.0
2024-11-25 15:30:00,865.74,867.0,865.32,866.55,46270.0,865.74,867.0,865.32,866.55,46270.0
2024-11-25 15:40:00,866.74,868.69,866.58,868.03,55427.0,866.74,868.69,866.58,868.03,55427.0
2024-11-25 15:50:00,868.08,868.41,864.22,865.39,250819.0,868.08,868.41,864.22,865.39,250819.0
2024-11-26 09:30:00,867.49,881.2,867.25,881.2,164505.0,867.49,881.2,867.25,881.2,164505.0
2024-11-26 09:40:00,881.06,884.0,878.96,883.35,92767.0,881.06,884.0,878.96,883.35,92767.0
2024-11-26 09:50:00,883.28,884.0,880.0,882.47,59866.0,883.28,884.0,880.0,882.47,59866.0
2024-11-26 10:00:00,882.72,885.05,880.5,884.73,87913.0,882.72,885.05,880.5,884.73,87913.0
2024-11-26 10:10:00,884.7,886.36,881.38,881.97,95991.0,884.7,886.36,881.38,881.97,95991.0
2024-11-26 10:20:00,881.55,882.19,880.5,880.99,41110.0,881.55,882.19,880.5,880.99,41110.0
2024-11-26 10:30:00,881.47,883.12,879.99,880.17,31289.0,881.47,883.12,879.99,880.17,31289.0
2024-11-26 10:40:00,879.97,881.84,879.18,880.39,21527.0,879.97,881.84,879.18,880.39,21527.0
2024-11-26 10:50:00,880.71,881.03,877.72,877.72,23696.0,880.71,881.03,877.72,877.72,23696.0
2024-11-26 11:00:00,878.21,879.12,877.63,877.9,22939.0,878.21,879.12,877.63,877.9,22939.0
2024-11-26 11:10:00,877.87,880.81,876.98,879.66,35579.0,877.87,880.81,876.98,879.66,35579.0
2024-11-26 11:20:00,879.71,880.18,878.15,878.72,22095.0,879.71,880.18,878.15,878.72,22095.0
2024-11-26 11:30:00,879.12,880.7,877.85,880.5,27339.0,879.12,880.7,877.85,880.5,27339.0
2024-11-26 11:40:00,880.88,881.33,878.99,879.16,21446.0,880.88,881.33,878.99,879.16,21446.0
2024-11-26 11:50:00,879.87,883.47,879.87,883.13,61477.0,879.87,883.47,879.87,883.13,61477.0
2024-11-26 12:00:00,883.29,883.35,881.35,881.62,14376.0,883.29,883.35,881.35,881.62,14376.0
2024-11-26 12:10:00,881.61,881.66,879.0,879.65,23686.0,881.61,881.66,879.0,879.65,23686.0
2024-11-26 12:20:00,879.65,882.7,879.64,882.49,18586.0,879.65,882.7,879.64,882.49,18586.0
2024-11-26 12:30:00,882.72,882.84,881.29,881.78,11364.0,882.72,882.84,881.29,881.78,11364.0
2024-11-26 12:40:00,881.85,882.63,880.85,881.04,19202.0,881.85,882.63,880.85,881.04,19202.0
2024-11-26 12:50:00,881.23,881.85,879.71,880.34,14947.0,881.23,881.85,879.71,880.34,14947.0
2024-11-26 13:00:00,880.01,880.19,879.0,879.0,15513.0,880.01,880.19,879.0,879.0,15513.0
2024-11-26 13:10:00,879.02,879.02,876.55,876.75,28315.0,879.02,879.02,876.55,876.75,28315.0
2024-11-26 13:20:00,876.54,876.94,876.0,876.55,42630.0,876.54,876.94,876.0,876.55,42630.0
2024-11-26 13:30:00,876.47,876.74,874.6,874.72,19204.0,876.47,876.74,874.6,874.72,19204.0
2024-11-26 13:40:00,874.59,875.18,872.72,872.73,22556.0,874.59,875.18,872.72,872.73,22556.0
2024-11-26 13:50:00,872.95,873.57,872.26,872.26,39375.0,872.95,873.57,872.26,872.26,39375.0
2024-11-26 14:00:00,872.22,873.33,871.5,872.45,25151.0,872.22,873.33,871.5,872.45,25151.0
2024-11-26 14:10:00,871.92,873.37,871.65,871.8,20516.0,871.92,873.37,871.65,871.8,20516.0
2024-11-26 14:20:00,871.63,872.51,871.57,872.22,19191.0,871.63,872.51,871.57,872.22,19191.0
2024-11-26 14:30:00,871.99,873.07,871.38,872.83,41743.0,871.99,873.07,871.38,872.83,41743.0
2024-11-26 14:40:00,872.83,873.44,871.8,872.04,11390.0,872.83,873.44,871.8,872.04,11390.0
2024-11-26 14:50:00,871.86,872.0,870.35,870.7,43470.0,871.86,872.0,870.35,870.7,43470.0
2024-11-26 15:00:00,870.51,872.61,870.24,871.21,30491.0,870.51,872.61,870.24,871.21,30491.0
2024-11-26 15:10:00,871.9,872.1,871.04,871.04,20356.0,871.9,872.1,871.04,871.04,20356.0
2024-11-26 15:20:00,870.93,872.04,870.37,871.3,34217.0,870.93,872.04,870.37,871.3,34217.0
2024-11-26 15:30:00,871.11,871.29,870.22,870.52,21664.0,871.11,871.29,870.22,870.52,21664.0
2024-11-26 15:40:00,870.36,872.85,870.29,872.48,33320.0,870.36,872.85,870.29,872.48,33320.0
2024-11-26 15:50:00,872.68,873.92,871.86,872.77,83057.0,872.68,873.92,871.86,872.77,83057.0
2024-11-27 09:30:00,873.27,873.27,866.57,869.02,74419.0,873.27,873.27,866.57,869.02,74419.0
2024-11-27 09:40:00,868.61,869.5,865.82,868.39,48111.0,868.61,869.5,865.82,868.39,48111.0
2024-11-27 09:50:00,868.32,870.62,867.94,868.75,29953.0,868.32,870.62,867.94,868.75,29953.0
2024-11-27 10:00:00,869.2,870.32,866.4,869.95,30352.0,869.2,870.32,866.4,869.95,30352.0
2024-11-27 10:10:00,870.24,870.24,866.15,867.52,24549.0,870.24,870.24,866.15,867.52,24549.0
2024-11-27 10:20:00,867.84,869.0,865.75,866.5,13058.0,867.84,869.0,865.75,866.5,13058.0
2024-11-27 10:30:00,866.42,866.86,863.58,864.99,29041.0,866.42,866.86,863.58,864.99,29041.0
2024-11-27 10:40:00,865.09,867.14,864.64,864.94,24563.0,865.09,867.14,864.64,864.94,24563.0
2024-11-27 10:50:00,864.81,865.73,862.49,862.86,26085.0,864.81,865.73,862.49,862.86,26085.0
2024-11-27 11:00:00,862.72,863.18,858.91,860.19,64866.0,862.72,863.18,858.91,860.19,64866.0
2024-11-27 11:10:00,859.95,862.5,859.94,862.3,20395.0,859.95,862.5,859.94,862.3,20395.0
2024-11-27 11:20:00,862.44,864.34,862.44,863.66,23642.0,862.44,864.34,862.44,863.66,23642.0
2024-11-27 11:30:00,863.56,865.8,863.55,864.94,19290.0,863.56,865.8,863.55,864.94,19290.0
2024-11-27 11:40:00,865.81,866.66,864.02,864.21,25737.0,865.81,866.66,864.02,864.21,25737.0
2024-11-27 11:50:00,864.27,864.44,863.21,864.24,18606.0,864.27,864.44,863.21,864.24,18606.0
2024-11-27 12:00:00,864.15,864.46,861.95,862.15,8895.0,864.15,864.46,861.95,862.15,8895.0
2024-11-27 12:10:00,862.2,864.39,861.84,864.39,18361.0,862.2,864.39,861.84,864.39,18361.0
2024-11-27 12:20:00,864.3,866.48,864.3,864.57,19937.0,864.3,866.48,864.3,864.57,19937.0
2024-11-27 12:30:00,864.45,864.74,863.76,864.33,13720.0,864.45,864.74,863.76,864.33,13720.0
2024-11-27 12:40:00,864.59,866.89,864.59,866.89,15023.0,864.59,866.89,864.59,866.89,15023.0
2024-11-27 12:50:00,866.95,868.35,866.95,867.61,15751.0,866.95,868.35,866.95,867.61,15751.0
2024-11-27 13:00:00,867.56,869.91,867.56,869.64,21656.0,867.56,869.91,867.56,869.64,21656.0
2024-11-27 13:10:00,869.84,874.65,869.84,874.61,56005.0,869.84,874.65,869.84,874.61,56005.0
2024-11-27 13:20:00,874.6,875.74,873.32,875.19,30793.0,874.6,875.74,873.32,875.19,30793.0
2024-11-27 13:30:00,875.02,876.0,874.41,875.79,19776.0,875.02,876.0,874.41,875.79,19776.0
2024-11-27 13:40:00,876.05,878.0,876.0,877.94,29885.0,876.05,878.0,876.0,877.94,29885.0
2024-11-27 13:50:00,877.74,879.8,877.22,879.19,21325.0,877.74,879.8,877.22,879.19,21325.0
2024-11-27 14:00:00,879.34,879.48,877.88,878.8,18810.0,879.34,879.48,877.88,878.8,18810.0
2024-11-27 14:10:00,878.85,880.94,878.8,879.72,34669.0,878.85,880.94,878.8,879.72,34669.0
2024-11-27 14:20:00,879.71,880.86,879.16,879.51,21498.0,879.71,880.86,879.16,879.51,21498.0
2024-11-27 14:30:00,879.75,880.16,878.84,879.24,17916.0,879.75,880.16,878.84,879.24,17916.0
2024-11-27 14:40:00,879.25,880.68,879.25,880.68,14333.0,879.25,880.68,879.25,880.68,14333.0
2024-11-27 14:50:00,880.54,880.75,879.71,879.83,21080.0,880.54,880.75,879.71,879.83,21080.0
2024-11-27 15:00:00,880.0,880.9,879.42,880.3,15224.0,880.0,880.9,879.42,880.3,15224.0
2024-11-27 15:10:00,880.35,880.95,879.04,879.25,27298.0,880.35,880.95,879.04,879.25,27298.0
2024-11-27 15:20:00,878.96,879.85,878.55,878.98,22295.0,878.96,879.85,878.55,878.98,22295.0
2024-11-27 15:30:00,879.38,879.5,878.2,878.76,26552.0,879.38,879.5,878.2,878.76,26552.0
2024-11-27 15:40:00,878.76,879.05,877.1,877.95,29377.0,878.76,879.05,877.1,877.95,29377.0
2024-11-27 15:50:00,877.5,877.84,875.9,877.46,61358.0,877.5,877.84,875.9,877.46,61358.0
2024-11-29 09:30:00,881.01,883.37,876.68,881.99,92225.0,881.01,883.37,876.68,881.99,92225.0
2024-11-29 09:40:00,882.06,883.89,880.32,881.18,54440.0,882.06,883.89,880.32,881.18,54440.0
2024-11-29 09:50:00,881.18,885.4,881.01,885.39,37420.0,881.18,885.4,881.01,885.39,37420.0
2024-11-29 10:00:00,885.5,888.17,885.05,887.9,63988.0,885.5,888.17,885.05,887.9,63988.0
2024-11-29 10:10:00,887.9,889.45,887.34,889.06,29566.0,887.9,889.45,887.34,889.06,29566.0
2024-11-29 10:20:00,889.07,889.29,886.81,887.87,26244.0,889.07,889.29,886.81,887.87,26244.0
2024-11-29 10:30:00,888.74,891.92,888.66,890.85,58150.0,888.74,891.92,888.66,890.85,58150.0
2024-11-29 10:40:00,890.69,891.51,889.1,889.67,28602.0,890.69,891.51,889.1,889.67,28602.0
2024-11-29 10:50:00,889.51,890.16,888.84,890.0,27089.0,889.51,890.16,888.84,890.0,27089.0
2024-11-29 11:00:00,890.09,891.44,889.24,891.16,26655.0,890.09,891.44,889.24,891.16,26655.0
2024-11-29 11:10:00,891.05,892.41,889.71,890.66,36503.0,891.05,892.41,889.71,890.66,36503.0
2024-11-29 11:20:00,890.74,891.41,889.91,891.23,25063.0,890.74,891.41,889.91,891.23,25063.0
2024-11-29 11:30:00,890.88,891.23,889.29,890.43,19093.0,890.88,891.23,889.29,890.43,19093.0
2024-11-29 11:40:00,890.81,891.97,890.51,891.97,21663.0,890.81,891.97,890.51,891.97,21663.0
2024-11-29 11:50:00,891.71,891.74,889.52,889.81,26035.0,891.71,891.74,889.52,889.81,26035.0
2024-11-29 12:00:00,889.45,890.86,888.17,890.66,36495.0,889.45,890.86,888.17,890.66,36495.0
2024-11-29 12:10:00,890.55,890.55,888.45,888.52,20116.0,890.55,890.55,888.45,888.52,20116.0
2024-11-29 12:20:00,888.5,889.2,887.72,889.2,20177.0,888.5,889.2,887.72,889.2,20177.0
2024-11-29 12:30:00,889.42,891.0,889.04,889.58,27963.0,889.42,891.0,889.04,889.58,27963.0
2024-11-29 12:40:00,889.58,890.29,888.31,888.62,38266.0,889.58,890.29,888.31,888.62,38266.0
2024-11-29 12:50:00,888.51,890.13,886.17,886.75,106449.0,888.51,890.13,886.17,886.75,106449.0
2024-12-02 09:30:00,887.51,900.8,884.12,896.2,114497.0,887.51,900.8,884.12,896.2,114497.0
2024-12-02 09:40:00,896.9,899.14,894.99,897.33,34854.0,896.9,899.14,894.99,897.33,34854.0
2024-12-02 09:50:00,896.97,900.49,896.35,898.21,41048.0,896.97,900.49,896.35,898.21,41048.0
2024-12-02 10:00:00,897.93,902.34,897.53,897.6,59767.0,897.93,902.34,897.53,897.6,59767.0
2024-12-02 10:10:00,897.6,901.0,897.6,899.35,29303.0,897.6,901.0,897.6,899.35,29303.0
2024-12-02 10:20:00,898.89,899.77,898.0,899.2,15957.0,898.89,899.77,898.0,899.2,15957.0
2024-12-02 10:30:00,899.21,899.35,895.21,895.96,23474.0,899.21,899.35,895.21,895.96,23474.0
2024-12-02 10:40:00,896.0,898.75,895.93,897.38,31601.0,896.0,898.75,895.93,897.38,31601.0
2024-12-02 10:50:00,896.95,897.58,895.71,897.15,17351.0,896.95,897.58,895.71,897.15,17351.0
2024-12-02 11:00:00,897.15,897.82,894.85,897.06,21551.0,897.15,897.82,894.85,897.06,21551.0
2024-12-02 11:10:00,897.12,897.54,894.0,895.5,14673.0,897.12,897.54,894.0,895.5,14673.0
2024-12-02 11:20:00,895.56,895.57,893.41,894.88,16843.0,895.56,895.57,893.41,894.88,16843.0
2024-12-02 11:30:00,894.48,897.63,894.47,897.63,17517.0,894.48,897.63,894.47,897.63,17517.0
2024-12-02 11:40:00,897.63,898.33,897.26,898.1,16004.0,897.63,898.33,897.26,898.1,16004.0
2024-12-02 11:50:00,897.9,898.1,896.4,897.39,18163.0,897.9,898.1,896.4,897.39,18163.0
2024-12-02 12:00:00,898.21,899.1,895.97,896.71,9938.0,898.21,899.1,895.97,896.71,9938.0
2024-12-02 12:10:00,896.93,898.35,896.24,898.35,8008.0,896.93,898.35,896.24,898.35,8008.0
2024-12-02 12:20:00,897.83,898.0,895.93,896.99,18738.0,897.83,898.0,895.93,896.99,18738.0
2024-12-02 12:30:00,897.01,897.02,895.24,895.85,17059.0,897.01,897.02,895.24,895.85,17059.0
2024-12-02 12:40:00,895.62,896.41,894.04,894.04,11318.0,895.62,896.41,894.04,894.04,11318.0
2024-12-02 12:50:00,894.0,894.57,893.85,894.32,9565.0,894.0,894.57,893.85,894.32,9565.0
2024-12-02 13:00:00,894.37,894.39,893.5,893.98,16854.0,894.37,894.39,893.5,893.98,16854.0
2024-12-02 13:10:00,894.0,895.64,893.77,895.32,10796.0,894.0,895.64,893.77,895.32,10796.0
2024-12-02 13:20:00,895.38,895.82,895.08,895.33,5859.0,895.38,895.82,895.08,895.33,5859.0
2024-12-02 13:30:00,895.16,895.77,893.63,894.41,11975.0,895.16,895.77,893.63,894.41,11975.0
2024-12-02 13:40:00,894.66,895.4,894.44,895.19,11981.0,894.66,895.4,894.44,895.19,11981.0
2024-12-02 13:50:00,895.1,895.89,894.59,895.85,5288.0,895.1,895.89,894.59,895.85,5288.0
2024-12-02 14:00:00,896.07,896.11,895.11,895.83,8358.0,896.07,896.11,895.11,895.83,8358.0
2024-12-02 14:10:00,895.59,895.68,894.56,895.42,13466.0,895.59,895.68,894.56,895.42,13466.0
2024-12-02 14:20:00,895.27,896.42,894.86,896.42,9471.0,895.27,896.42,894.86,896.42,9471.0
2024-12-02 14:30:00,896.14,897.49,896.06,896.39,18888.0,896.14,897.49,896.06,896.39,18888.0
2024-12-02 14:40:00,896.5,897.44,896.28,897.26,22347.0,896.5,897.44,896.28,897.26,22347.0
2024-12-02 14:50:00,896.94,898.0,896.94,897.53,12327.0,896.94,898.0,896.94,897.53,12327.0
2024-12-02 15:00:00,897.51,898.35,897.31,897.65,16374.0,897.51,898.35,897.31,897.65,16374.0
2024-12-02 15:10:00,897.23,898.99,897.23,898.66,21344.0,897.23,898.99,897.23,898.66,21344.0
2024-12-02 15:20:00,898.56,899.57,898.53,899.34,21074.0,898.56,899.57,898.53,899.34,21074.0
2024-12-02 15:30:00,899.33,899.78,899.1,899.22,20775.0,899.33,899.78,899.1,899.22,20775.0
2024-12-02 15:40:00,899.29,899.29,897.22,897.62,22542.0,899.29,899.29,897.22,897.62,22542.0
2024-12-02 15:50:00,897.32,898.41,897.0,897.98,52303.0,897.32,898.41,897.0,897.98,52303.0
2024-12-03 09:30:00,894.36,896.1,888.02,894.85,74196.0,894.36,896.1,888.02,894.85,74196.0
2024-12-03 09:40:00,894.79,896.44,891.21,896.0,27460.0,894.79,896.44,891.21,896.0,27460.0
2024-12-03 09:50:00,896.2,897.64,893.31,894.29,24222.0,896.2,897.64,893.31,894.29,24222.0
2024-12-03 10:00:00,894.0,897.15,893.68,894.34,33578.0,894.0,897.15,893.68,894.34,33578.0
2024-12-03 10:10:00,894.0,894.33,892.08,892.9,22922.0,894.0,894.33,892.08,892.9,22922.0
2024-12-03 10:20:00,892.6,892.74,891.22,891.27,13987.0,892.6,892.74,891.22,891.27,13987.0
2024-12-03 10:30:00,891.58,893.88,891.56,892.67,18765.0,891.58,893.88,891.56,892.67,18765.0
2024-12-03 10:40:00,892.2,894.3,892.1,893.65,13603.0,892.2,894.3,892.1,893.65,13603.0
2024-12-03 10:50:00,893.31,894.42,892.25,893.63,18936.0,893.31,894.42,892.25,893.63,18936.0
2024-12-03 11:00:00,894.33,895.76,893.78,894.73,26538.0,894.33,895.76,893.78,894.73,26538.0
2024-12-03 11:10:00,894.7,894.99,894.06,894.62,7176.0,894.7,894.99,894.06,894.62,7176.0
2024-12-03 11:20:00,894.62,895.33,893.4,894.22,20247.0,894.62,895.33,893.4,894.22,20247.0
2024-12-03 11:30:00,894.59,896.77,894.22,895.55,36548.0,894.59,896.77,894.22,895.55,36548.0
2024-12-03 11:40:00,895.86,895.91,893.02,893.54,20739.0,895.86,895.91,893.02,893.54,20739.0
2024-12-03 11:50:00,893.47,894.12,892.74,893.41,11463.0,893.47,894.12,892.74,893.41,11463.0
2024-12-03 12:00:00,893.36,894.0,892.32,892.36,10910.0,893.36,894.0,892.32,892.36,10910.0
2024-12-03 12:10:00,892.55,893.8,891.82,893.76,12787.0,892.55,893.8,891.82,893.76,12787.0
2024-12-03 12:20:00,893.86,894.1,892.3,893.01,7101.0,893.86,894.1,892.3,893.01,7101.0
2024-12-03 12:30:00,892.64,893.62,892.0,893.33,18060.0,892.64,893.62,892.0,893.33,18060.0
2024-12-03 12:40:00,893.6,895.18,893.6,895.18,17055.0,893.6,895.18,893.6,895.18,17055.0
2024-12-03 12:50:00,895.22,898.0,894.94,897.83,17400.0,895.22,898.0,894.94,897.83,17400.0
2024-12-03 13:00:00,897.84,899.74,897.69,899.37,27974.0,897.84,899.74,897.69,899.37,27974.0
2024-12-03 13:10:00,899.56,900.02,899.16,899.84,25319.0,899.56,900.02,899.16,899.84,25319.0
2024-12-03 13:20:00,899.57,899.75,898.01,899.46,15428.0,899.57,899.75,898.01,899.46,15428.0
2024-12-03 13:30:00,899.6,900.59,899.29,899.87,25087.0,899.6,900.59,899.29,899.87,25087.0
2024-12-03 13:40:00,900.0,900.08,898.35,898.78,9685.0,900.0,900.08,898.35,898.78,9685.0
2024-12-03 13:50:00,898.2,899.56,898.2,899.23,8176.0,898.2,899.56,898.2,899.23,8176.0
2024-12-03 14:00:00,899.23,900.15,899.01,899.72,15754.0,899.23,900.15,899.01,899.72,15754.0
2024-12-03 14:10:00,899.75,900.19,899.46,899.71,12864.0,899.75,900.19,899.46,899.71,12864.0
2024-12-03 14:20:00,899.71,900.74,899.51,900.13,10277.0,899.71,900.74,899.51,900.13,10277.0
2024-12-03 14:30:00,900.23,900.24,899.55,899.81,10207.0,900.23,900.24,899.55,899.81,10207.0
2024-12-03 14:40:00,899.58,900.16,899.36,899.62,9967.0,899.58,900.16,899.36,899.62,9967.0
2024-12-03 14:50:00,899.53,900.47,899.52,900.2,15016.0,899.53,900.47,899.52,900.2,15016.0
2024-12-03 15:00:00,900.33,901.65,899.38,900.08,34698.0,900.33,901.65,899.38,900.08,34698.0
2024-12-03 15:10:00,900.1,900.55,899.64,900.15,13264.0,900.1,900.55,899.64,900.15,13264.0
2024-12-03 15:20:00,900.15,900.37,899.12,899.12,22120.0,900.15,900.37,899.12,899.12,22120.0
2024-12-03 15:30:00,899.22,899.38,897.83,898.19,16324.0,899.22,899.38,897.83,898.19,16324.0
2024-12-03 15:40:00,898.22,899.37,898.22,898.86,36400.0,898.22,899.37,898.22,898.86,36400.0
2024-12-03 15:50:00,899.5,902.69,898.5,901.94,100333.0,899.5,902.69,898.5,901.94,100333.0
2024-12-04 09:30:00,898.05,905.0,898.05,900.61,74525.0,898.05,905.0,898.05,900.61,74525.0
2024-12-04 09:40:00,900.59,902.49,900.12,902.0,26176.0,900.59,902.49,900.12,902.0,26176.0
2024-12-04 09:50:00,901.6,904.0,900.97,901.94,22747.0,901.6,904.0,900.97,901.94,22747.0
2024-12-04 10:00:00,901.99,908.7,901.0,906.35,63192.0,901.99,908.7,901.0,906.35,63192.0
2024-12-04 10:10:00,906.5,910.38,906.5,909.44,64981.0,906.5,910.38,906.5,909.44,64981.0
2024-12-04 10:20:00,910.03,912.96,909.72,912.57,43791.0,910.03,912.96,909.72,912.57,43791.0
2024-12-04 10:30:00,912.64,915.23,912.63,913.92,48812.0,912.64,915.23,912.63,913.92,48812.0
2024-12-04 10:40:00,913.42,914.89,911.55,911.6,24030.0,913.42,914.89,911.55,911.6,24030.0
2024-12-04 10:50:00,911.93,914.88,911.14,914.28,31844.0,911.93,914.88,911.14,914.28,31844.0
2024-12-04 11:00:00,914.32,914.65,911.05,911.44,33909.0,914.32,914.65,911.05,911.44,33909.0
2024-12-04 11:10:00,911.12,912.67,910.19,910.56,22853.0,911.12,912.67,910.19,910.56,22853.0
2024-12-04 11:20:00,910.59,911.54,909.08,909.56,31711.0,910.59,911.54,909.08,909.56,31711.0
2024-12-04 11:30:00,909.34,911.03,907.44,911.03,28982.0,909.34,911.03,907.44,911.03,28982.0
2024-12-04 11:40:00,910.5,911.84,909.76,911.56,19805.0,910.5,911.84,909.76,911.56,19805.0
2024-12-04 11:50:00,911.78,912.68,910.96,912.68,13092.0,911.78,912.68,910.96,912.68,13092.0
2024-12-04 12:00:00,912.38,912.77,911.56,912.02,13422.0,912.38,912.77,911.56,912.02,13422.0
2024-12-04 12:10:00,912.6,913.0,911.15,911.16,13620.0,912.6,913.0,911.15,911.16,13620.0
2024-12-04 12:20:00,911.37,914.35,910.6,913.08,21360.0,911.37,914.35,910.6,913.08,21360.0
2024-12-04 12:30:00,912.81,913.4,911.55,912.05,17025.0,912.81,913.4,911.55,912.05,17025.0
2024-12-04 12:40:00,912.03,913.95,911.4,913.69,14247.0,912.03,913.95,911.4,913.69,14247.0
2024-12-04 12:50:00,913.75,915.22,913.37,914.46,18695.0,913.75,915.22,913.37,914.46,18695.0
2024-12-04 13:00:00,914.08,915.08,913.13,913.79,27175.0,914.08,915.08,913.13,913.79,27175.0
2024-12-04 13:10:00,914.17,914.17,913.25,914.05,8581.0,914.17,914.17,913.25,914.05,8581.0
2024-12-04 13:20:00,913.8,914.9,912.68,913.19,18709.0,913.8,914.9,912.68,913.19,18709.0
2024-12-04 13:30:00,913.53,913.53,912.18,912.58,4600.0,913.53,913.53,912.18,912.58,4600.0
2024-12-04 13:40:00,912.67,914.53,911.68,913.91,19118.0,912.67,914.53,911.68,913.91,19118.0
2024-12-04 13:50:00,914.04,915.4,913.68,914.78,22420.0,914.04,915.4,913.68,914.78,22420.0
2024-12-04 14:00:00,914.74,914.98,913.24,913.87,14955.0,914.74,914.98,913.24,913.87,14955.0
2024-12-04 14:10:00,914.5,915.7,913.72,915.11,11334.0,914.5,915.7,913.72,915.11,11334.0
2024-12-04 14:20:00,915.4,915.97,914.45,914.94,21496.0,915.4,915.97,914.45,914.94,21496.0
2024-12-04 14:30:00,915.22,915.8,914.0,914.79,25278.0,915.22,915.8,914.0,914.79,25278.0
2024-12-04 14:40:00,914.84,915.72,913.74,913.75,11910.0,914.84,915.72,913.74,913.75,11910.0
2024-12-04 14:50:00,913.75,913.8,911.79,912.75,27295.0,913.75,913.8,911.79,912.75,27295.0
2024-12-04 15:00:00,912.75,913.34,911.5,912.95,15239.0,912.75,913.34,911.5,912.95,15239.0
2024-12-04 15:10:00,912.76,914.0,912.69,913.9,16701.0,912.76,914.0,912.69,913.9,16701.0
2024-12-04 15:20:00,913.87,914.31,912.51,913.46,25321.0,913.87,914.31,912.51,913.46,25321.0
2024-12-04 15:30:00,913.21,914.19,912.26,912.68,35294.0,913.21,914.19,912.26,912.68,35294.0
2024-12-04 15:40:00,913.0,913.67,911.51,913.17,24137.0,913.0,913.67,911.51,913.17,24137.0
2024-12-04 15:50:00,912.82,913.62,910.53,911.09,65266.0,912.82,913.62,910.53,911.09,65266.0
2024-12-05 09:30:00,917.85,919.21,911.51,919.07,101670.0,917.85,919.21,911.51,919.07,101670.0
2024-12-05 09:40:00,918.69,921.0,911.1,911.52,94126.0,918.69,921.0,911.1,911.52,94126.0
2024-12-05 09:50:00,911.66,915.23,911.24,913.67,21364.0,911.66,915.23,911.24,913.67,21364.0
2024-12-05 10:00:00,913.67,916.86,911.51,916.49,29470.0,913.67,916.86,911.51,916.49,29470.0
2024-12-05 10:10:00,916.46,920.55,916.25,919.0,46067.0,916.46,920.55,916.25,919.0,46067.0
2024-12-05 10:20:00,918.79,921.07,918.35,919.51,33342.0,918.79,921.07,918.35,919.51,33342.0
2024-12-05 10:30:00,919.6,921.7,918.8,920.74,22662.0,919.6,921.7,918.8,920.74,22662.0
2024-12-05 10:40:00,920.42,921.53,918.67,918.85,25190.0,920.42,921.53,918.67,918.85,25190.0
2024-12-05 10:50:00,919.08,920.0,917.91,919.44,21525.0,919.08,920.0,917.91,919.44,21525.0
2024-12-05 11:00:00,919.46,919.68,917.37,919.22,20337.0,919.46,919.68,917.37,919.22,20337.0
2024-12-05 11:10:00,919.1,922.35,918.09,922.01,27307.0,919.1,922.35,918.09,922.01,27307.0
2024-12-05 11:20:00,922.0,923.28,920.68,920.96,32337.0,922.0,923.28,920.68,920.96,32337.0
2024-12-05 11:30:00,921.34,921.43,920.31,920.31,20807.0,921.34,921.43,920.31,920.31,20807.0
2024-12-05 11:40:00,920.31,921.37,920.02,921.04,21488.0,920.31,921.37,920.02,921.04,21488.0
2024-12-05 11:50:00,921.04,921.04,919.48,920.73,12530.0,921.04,921.04,919.48,920.73,12530.0
2024-12-05 12:00:00,920.51,921.4,919.9,920.59,24215.0,920.51,921.4,919.9,920.59,24215.0
2024-12-05 12:10:00,920.43,921.89,920.2,921.07,29364.0,920.43,921.89,920.2,921.07,29364.0
2024-12-05 12:20:00,920.76,922.68,920.48,922.1,21459.0,920.76,922.68,920.48,922.1,21459.0
2024-12-05 12:30:00,922.34,922.59,921.55,922.49,10825.0,922.34,922.59,921.55,922.49,10825.0
2024-12-05 12:40:00,922.37,924.43,922.29,924.3,35784.0,922.37,924.43,922.29,924.3,35784.0
2024-12-05 12:50:00,924.24,925.49,923.31,924.51,39871.0,924.24,925.49,923.31,924.51,39871.0
2024-12-05 13:00:00,924.77,925.24,922.87,924.09,24750.0,924.77,925.24,922.87,924.09,24750.0
2024-12-05 13:10:00,924.33,924.61,922.87,923.34,19213.0,924.33,924.61,922.87,923.34,19213.0
2024-12-05 13:20:00,923.06,924.25,922.14,923.31,33092.0,923.06,924.25,922.14,923.31,33092.0
2024-12-05 13:30:00,923.35,925.66,922.61,925.5,22117.0,923.35,925.66,922.61,925.5,22117.0
2024-12-05 13:40:00,925.31,927.0,925.1,926.0,28934.0,925.31,927.0,925.1,926.0,28934.0
2024-12-05 13:50:00,926.0,926.49,924.36,925.35,20141.0,926.0,926.49,924.36,925.35,20141.0
2024-12-05 14:00:00,925.3,925.95,924.23,925.63,17161.0,925.3,925.95,924.23,925.63,17161.0
2024-12-05 14:10:00,925.81,926.4,924.89,925.03,18657.0,925.81,926.4,924.89,925.03,18657.0
2024-12-05 14:20:00,925.34,925.97,923.46,923.46,16798.0,925.34,925.97,923.46,923.46,16798.0
2024-12-05 14:30:00,923.7,924.24,922.35,923.01,23271.0,923.7,924.24,922.35,923.01,23271.0
2024-12-05 14:40:00,923.15,923.39,922.46,922.92,14618.0,923.15,923.39,922.46,922.92,14618.0
2024-12-05 14:50:00,923.04,923.89,922.45,923.51,12383.0,923.04,923.89,922.45,923.51,12383.0
2024-12-05 15:00:00,923.33,924.66,923.0,924.21,21875.0,923.33,924.66,923.0,924.21,21875.0
2024-12-05 15:10:00,924.09,924.1,922.28,922.3,9271.0,924.09,924.1,922.28,922.3,9271.0
2024-12-05 15:20:00,922.29,922.47,920.96,921.27,16839.0,922.29,922.47,920.96,921.27,16839.0
2024-12-05 15:30:00,921.57,921.59,919.72,920.27,37457.0,921.57,921.59,919.72,920.27,37457.0
2024-12-05 15:40:00,920.01,920.23,918.47,919.14,29929.0,920.01,920.23,918.47,919.14,29929.0
2024-12-05 15:50:00,919.05,919.45,917.2,917.96,92357.0,919.05,919.45,917.2,917.96,92357.0
2024-12-06 09:30:00,915.23,920.78,912.71,920.63,104231.0,915.23,920.78,912.71,920.63,104231.0
2024-12-06 09:40:00,919.41,921.93,916.61,919.62,31831.0,919.41,921.93,916.61,919.62,31831.0
2024-12-06 09:50:00,919.96,919.96,916.46,916.51,32289.0,919.96,919.96,916.46,916.51,32289.0
2024-12-06 10:00:00,916.74,920.28,916.01,920.21,42401.0,916.74,920.28,916.01,920.21,42401.0
2024-12-06 10:10:00,920.45,922.0,919.84,921.33,22903.0,920.45,922.0,919.84,921.33,22903.0
2024-12-06 10:20:00,921.33,922.37,920.38,922.06,27216.0,921.33,922.37,920.38,922.06,27216.0
2024-12-06 10:30:00,921.69,921.89,920.0,920.74,11906.0,921.69,921.89,920.0,920.74,11906.0
2024-12-06 10:40:00,920.74,921.03,919.18,920.02,12866.0,920.74,921.03,919.18,920.02,12866.0
2024-12-06 10:50:00,919.7,921.13,918.5,920.67,20847.0,919.7,921.13,918.5,920.67,20847.0
2024-12-06 11:00:00,920.83,922.2,920.74,921.44,29915.0,920.83,922.2,920.74,921.44,29915.0
2024-12-06 11:10:00,921.44,922.0,920.42,921.13,21075.0,921.44,922.0,920.42,921.13,21075.0
2024-12-06 11:20:00,920.51,924.0,920.25,923.37,16488.0,920.51,924.0,920.25,923.37,16488.0
2024-12-06 11:30:00,923.24,924.85,922.96,924.85,16490.0,923.24,924.85,922.96,924.85,16490.0
2024-12-06 11:40:00,924.6,925.72,923.4,924.15,13310.0,924.6,925.72,923.4,924.15,13310.0
2024-12-06 11:50:00,924.15,924.21,922.3,922.51,17745.0,924.15,924.21,922.3,922.51,17745.0
2024-12-06 12:00:00,923.16,923.75,922.54,923.47,9940.0,923.16,923.75,922.54,923.47,9940.0
2024-12-06 12:10:00,923.64,924.5,922.59,922.92,23943.0,923.64,924.5,922.59,922.92,23943.0
2024-12-06 12:20:00,922.83,925.32,922.49,925.21,10991.0,922.83,925.32,922.49,925.21,10991.0
2024-12-06 12:30:00,925.04,926.33,924.6,925.6,21907.0,925.04,926.33,924.6,925.6,21907.0
2024-12-06 12:40:00,925.25,925.95,924.86,925.7,14118.0,925.25,925.95,924.86,925.7,14118.0
2024-12-06 12:50:00,925.7,925.96,924.73,924.73,21673.0,925.7,925.96,924.73,924.73,21673.0
2024-12-06 13:00:00,924.76,926.5,924.7,926.45,18394.0,924.76,926.5,924.7,926.45,18394.0
2024-12-06 13:10:00,926.6,928.01,926.53,926.88,26841.0,926.6,928.01,926.53,926.88,26841.0
2024-12-06 13:20:00,927.67,928.96,926.9,928.9,14057.0,927.67,928.96,926.9,928.9,14057.0
2024-12-06 13:30:00,928.82,928.85,926.4,926.75,19480.0,928.82,928.85,926.4,926.75,19480.0
2024-12-06 13:40:00,926.81,927.69,926.56,927.15,12712.0,926.81,927.69,926.56,927.15,12712.0
2024-12-06 13:50:00,927.58,928.31,927.24,928.03,7642.0,927.58,928.31,927.24,928.03,7642.0
2024-12-06 14:00:00,928.18,928.18,926.31,927.33,29417.0,928.18,928.18,926.31,927.33,29417.0
2024-12-06 14:10:00,927.34,927.34,926.07,926.75,11360.0,927.34,927.34,926.07,926.75,11360.0
2024-12-06 14:20:00,926.6,928.28,926.5,927.8,21806.0,926.6,928.28,926.5,927.8,21806.0
2024-12-06 14:30:00,927.82,929.7,927.61,929.49,20112.0,927.82,929.7,927.61,929.49,20112.0
2024-12-06 14:40:00,929.52,930.39,929.18,930.38,39545.0,929.52,930.39,929.18,930.38,39545.0
2024-12-06 14:50:00,930.45,930.58,929.28,929.45,26019.0,930.45,930.58,929.28,929.45,26019.0
2024-12-06 15:00:00,929.63,931.07,929.38,930.5,19532.0,929.63,931.07,929.38,930.5,19532.0
2024-12-06 15:10:00,930.5,931.4,930.4,931.37,35499.0,930.5,931.4,930.4,931.37,35499.0
2024-12-06 15:20:00,931.45,931.69,929.93,930.13,45305.0,931.45,931.69,929.93,930.13,45305.0
2024-12-06 15:30:00,930.29,931.65,930.02,931.04,41778.0,930.29,931.65,930.02,931.04,41778.0
2024-12-06 15:40:00,931.13,932.99,930.13,932.82,70679.0,931.13,932.99,930.13,932.82,70679.0
2024-12-06 15:50:00,932.82,935.27,932.73,934.84,156044.0,932.82,935.27,932.73,934.84,156044.0
2024-12-09 09:30:00,928.0,930.0,924.01,927.19,130484.0,928.0,930.0,924.01,927.19,130484.0
2024-12-09 09:40:00,927.7,930.0,926.45,929.4,47912.0,927.7,930.0,926.45,929.4,47912.0
2024-12-09 09:50:00,929.67,930.3,917.75,918.5,78933.0,929.67,930.3,917.75,918.5,78933.0
2024-12-09 10:00:00,918.99,919.59,913.73,918.5,73638.0,918.99,919.59,913.73,918.5,73638.0
2024-12-09 10:10:00,918.33,922.15,917.26,919.09,40298.0,918.33,922.15,917.26,919.09,40298.0
2024-12-09 10:20:00,919.25,919.73,909.25,911.22,91783.0,919.25,919.73,909.25,911.22,91783.0
2024-12-09 10:30:00,910.32,913.06,906.15,906.15,65659.0,910.32,913.06,906.15,906.15,65659.0
2024-12-09 10:40:00,906.65,910.09,904.57,906.77,56069.0,906.65,910.09,904.57,906.77,56069.0
2024-12-09 10:50:00,906.76,909.39,904.8,908.62,37774.0,906.76,909.39,904.8,908.62,37774.0
2024-12-09 11:00:00,908.64,910.4,904.0,904.0,37834.0,908.64,910.4,904.0,904.0,37834.0
2024-12-09 11:10:00,904.12,907.91,902.59,907.08,42944.0,904.12,907.91,902.59,907.08,42944.0
2024-12-09 11:20:00,907.08,908.7,906.58,908.19,67792.0,907.08,908.7,906.58,908.19,67792.0
2024-12-09 11:30:00,908.25,910.94,908.25,910.52,32896.0,908.25,910.94,908.25,910.52,32896.0
2024-12-09 11:40:00,909.96,910.83,909.32,910.44,25794.0,909.96,910.83,909.32,910.44,25794.0
2024-12-09 11:50:00,910.73,912.0,909.47,911.98,12255.0,910.73,912.0,909.47,911.98,12255.0
2024-12-09 12:00:00,911.79,912.66,911.12,911.94,28950.0,911.79,912.66,911.12,911.94,28950.0
2024-12-09 12:10:00,911.88,914.05,911.79,912.22,16725.0,911.88,914.05,911.79,912.22,16725.0
2024-12-09 12:20:00,912.43,912.52,911.02,911.02,18958.0,912.43,912.52,911.02,911.02,18958.0
2024-12-09 12:30:00,911.0,911.63,909.6,910.08,24544.0,911.0,911.63,909.6,910.08,24544.0
2024-12-09 12:40:00,910.52,911.14,909.91,910.21,14475.0,910.52,911.14,909.91,910.21,14475.0
2024-12-09 12:50:00,910.55,912.11,910.37,910.66,28157.0,910.55,912.11,910.37,910.66,28157.0
2024-12-09 13:00:00,910.68,910.78,908.78,910.24,18832.0,910.68,910.78,908.78,910.24,18832.0
2024-12-09 13:10:00,910.46,911.41,910.23,911.0,12683.0,910.46,911.41,910.23,911.0,12683.0
2024-12-09 13:20:00,910.52,913.2,910.24,912.64,21933.0,910.52,913.2,910.24,912.64,21933.0
2024-12-09 13:30:00,912.48,914.21,912.4,913.88,30013.0,912.48,914.21,912.4,913.88,30013.0
2024-12-09 13:40:00,914.2,917.25,913.84,916.0,30696.0,914.2,917.25,913.84,916.0,30696.0
2024-12-09 13:50:00,916.03,916.5,914.97,916.5,20469.0,916.03,916.5,914.97,916.5,20469.0
2024-12-09 14:00:00,916.36,916.83,914.82,915.16,18407.0,916.36,916.83,914.82,915.16,18407.0
2024-12-09 14:10:00,915.0,915.2,913.85,914.0,13537.0,915.0,915.2,913.85,914.0,13537.0
2024-12-09 14:20:00,913.64,913.99,911.79,912.4,13999.0,913.64,913.99,911.79,912.4,13999.0
2024-12-09 14:30:00,912.37,912.64,911.62,911.9,10129.0,912.37,912.64,911.62,911.9,10129.0
2024-12-09 14:40:00,912.03,912.03,909.61,910.28,17539.0,912.03,912.03,909.61,910.28,17539.0
2024-12-09 14:50:00,910.65,912.2,909.81,911.89,11783.0,910.65,912.2,909.81,911.89,11783.0
2024-12-09 15:00:00,911.8,912.83,911.37,912.73,22828.0,911.8,912.83,911.37,912.73,22828.0
2024-12-09 15:10:00,912.41,912.81,911.78,912.09,21757.0,912.41,912.81,911.78,912.09,21757.0
2024-12-09 15:20:00,912.29,912.88,911.7,912.07,12415.0,912.29,912.88,911.7,912.07,12415.0
2024-12-09 15:30:00,911.75,913.1,911.18,912.16,16590.0,911.75,913.1,911.18,912.16,16590.0
2024-12-09 15:40:00,912.42,912.99,911.26,912.05,21783.0,912.42,912.99,911.26,912.05,21783.0
2024-12-09 15:50:00,912.28,914.13,912.27,913.78,80237.0,912.28,914.13,912.27,913.78,80237.0
2024-12-10 09:30:00,913.76,920.14,910.5,919.48,98190.0,913.76,920.14,910.5,919.48,98190.0
2024-12-10 09:40:00,919.47,922.0,918.34,919.7,47504.0,919.47,922.0,918.34,919.7,47504.0
2024-12-10 09:50:00,919.75,919.75,914.08,916.44,23298.0,919.75,919.75,914.08,916.44,23298.0
2024-12-10 10:00:00,916.44,921.17,915.87,919.97,34422.0,916.44,921.17,915.87,919.97,34422.0
2024-12-10 10:10:00,919.34,920.35,918.84,919.03,18360.0,919.34,920.35,918.84,919.03,18360.0
2024-12-10 10:20:00,918.95,918.95,916.27,917.15,18177.0,918.95,918.95,916.27,917.15,18177.0
2024-12-10 10:30:00,916.45,918.63,915.77,918.15,14422.0,916.45,918.63,915.77,918.15,14422.0
2024-12-10 10:40:00,918.18,919.0,917.35,918.14,15836.0,918.18,919.0,917.35,918.14,15836.0
2024-12-10 10:50:00,918.79,920.71,916.01,916.4,35994.0,918.79,920.71,916.01,916.4,35994.0
2024-12-10 11:00:00,916.51,917.15,915.29,915.53,13330.0,916.51,917.15,915.29,915.53,13330.0
2024-12-10 11:10:00,915.25,919.08,915.25,918.98,15746.0,915.25,919.08,915.25,918.98,15746.0
2024-12-10 11:20:00,919.08,921.79,918.22,918.45,25900.0,919.08,921.79,918.22,918.45,25900.0
2024-12-10 11:30:00,918.45,918.86,917.1,917.1,11263.0,918.45,918.86,917.1,917.1,11263.0
2024-12-10 11:40:00,916.7,919.58,916.0,919.15,12912.0,916.7,919.58,916.0,919.15,12912.0
2024-12-10 11:50:00,919.55,921.49,919.08,920.41,13116.0,919.55,921.49,919.08,920.41,13116.0
2024-12-10 12:00:00,920.41,922.88,920.41,922.07,44696.0,920.41,922.88,920.41,922.07,44696.0
2024-12-10 12:10:00,922.2,922.37,919.14,920.76,23107.0,922.2,922.37,919.14,920.76,23107.0
2024-12-10 12:20:00,920.7,921.91,920.21,921.62,5403.0,920.7,921.91,920.21,921.62,5403.0
2024-12-10 12:30:00,921.62,922.59,920.87,921.26,15150.0,921.62,922.59,920.87,921.26,15150.0
2024-12-10 12:40:00,921.27,921.97,920.2,920.84,10343.0,921.27,921.97,920.2,920.84,10343.0
2024-12-10 12:50:00,920.88,920.88,919.17,919.18,14511.0,920.88,920.88,919.17,919.18,14511.0
2024-12-10 13:00:00,918.93,919.47,917.9,917.91,11117.0,918.93,919.47,917.9,917.91,11117.0
2024-12-10 13:10:00,917.51,917.84,916.1,916.57,13941.0,917.51,917.84,916.1,916.57,13941.0
2024-12-10 13:20:00,916.5,916.93,916.09,916.33,7726.0,916.5,916.93,916.09,916.33,7726.0
2024-12-10 13:30:00,916.34,917.58,916.33,916.8,11305.0,916.34,917.58,916.33,916.8,11305.0
2024-12-10 13:40:00,916.81,918.22,916.81,917.17,8024.0,916.81,918.22,916.81,917.17,8024.0
2024-12-10 13:50:00,917.43,918.36,916.64,917.6,7084.0,917.43,918.36,916.64,917.6,7084.0
2024-12-10 14:00:00,917.61,917.8,917.05,917.63,6382.0,917.61,917.8,917.05,917.63,6382.0
2024-12-10 14:10:00,917.46,917.81,916.61,917.36,10256.0,917.46,917.81,916.61,917.36,10256.0
2024-12-10 14:20:00,917.8,918.03,917.08,917.7,8900.0,917.8,918.03,917.08,917.7,8900.0
2024-12-10 14:30:00,917.49,917.8,915.3,915.6,9554.0,917.49,917.8,915.3,915.6,9554.0
2024-12-10 14:40:00,915.31,915.55,912.0,912.0,23527.0,915.31,915.55,912.0,912.0,23527.0
2024-12-10 14:50:00,912.0,912.48,910.0,912.13,46060.0,912.0,912.48,910.0,912.13,46060.0
2024-12-10 15:00:00,912.13,912.13,910.07,911.29,37955.0,912.13,912.13,910.07,911.29,37955.0
2024-12-10 15:10:00,911.35,911.56,909.58,911.42,18764.0,911.35,911.56,909.58,911.42,18764.0
2024-12-10 15:20:00,911.41,913.22,911.4,913.22,20960.0,911.41,913.22,911.4,913.22,20960.0
2024-12-10 15:30:00,913.06,915.22,912.89,914.81,28935.0,913.06,915.22,912.89,914.81,28935.0
2024-12-10 15:40:00,915.12,915.95,914.29,914.35,21866.0,915.12,915.95,914.29,914.35,21866.0
2024-12-10 15:50:00,914.44,915.26,912.48,913.61,86973.0,914.44,915.26,912.48,913.61,86973.0
2024-12-11 09:30:00,924.71,935.47,923.08,931.5,186522.0,924.71,935.47,923.08,931.5,186522.0
2024-12-11 09:40:00,931.52,932.2,928.0,928.36,52089.0,931.52,932.2,928.0,928.36,52089.0
2024-12-11 09:50:00,928.92,933.28,928.39,932.86,56517.0,928.92,933.28,928.39,932.86,56517.0
2024-12-11 10:00:00,932.55,935.89,931.51,935.81,49801.0,932.55,935.89,931.51,935.81,49801.0
2024-12-11 10:10:00,935.82,936.69,933.81,934.59,45617.0,935.82,936.69,933.81,934.59,45617.0
2024-12-11 10:20:00,934.56,935.99,933.61,935.33,40229.0,934.56,935.99,933.61,935.33,40229.0
2024-12-11 10:30:00,935.22,940.0,935.07,938.86,63859.0,935.22,940.0,935.07,938.86,63859.0
2024-12-11 10:40:00,938.85,940.01,937.0,937.2,29874.0,938.85,940.01,937.0,937.2,29874.0
2024-12-11 10:50:00,937.38,937.72,935.0,935.83,47140.0,937.38,937.72,935.0,935.83,47140.0
2024-12-11 11:00:00,935.94,937.28,933.97,936.85,50898.0,935.94,937.28,933.97,936.85,50898.0
2024-12-11 11:10:00,936.85,937.58,934.55,935.27,29598.0,936.85,937.58,934.55,935.27,29598.0
2024-12-11 11:20:00,935.38,938.35,935.38,938.09,33170.0,935.38,938.35,935.38,938.09,33170.0
2024-12-11 11:30:00,938.1,938.91,936.64,937.81,39585.0,938.1,938.91,936.64,937.81,39585.0
2024-12-11 11:40:00,937.74,938.5,936.0,936.7,27367.0,937.74,938.5,936.0,936.7,27367.0
2024-12-11 11:50:00,936.7,937.95,936.22,937.95,18971.0,936.7,937.95,936.22,937.95,18971.0
2024-12-11 12:00:00,937.79,938.78,937.17,938.69,17839.0,937.79,938.78,937.17,938.69,17839.0
2024-12-11 12:10:00,938.55,939.74,938.4,939.23,16206.0,938.55,939.74,938.4,939.23,16206.0
2024-12-11 12:20:00,939.29,939.73,938.0,939.25,13821.0,939.29,939.73,938.0,939.25,13821.0
2024-12-11 12:30:00,939.41,939.8,938.02,939.22,17555.0,939.41,939.8,938.02,939.22,17555.0
2024-12-11 12:40:00,939.08,939.74,938.67,939.03,11866.0,939.08,939.74,938.67,939.03,11866.0
2024-12-11 12:50:00,939.02,939.16,936.32,936.64,23632.0,939.02,939.16,936.32,936.64,23632.0
2024-12-11 13:00:00,936.91,937.32,935.3,936.85,21641.0,936.91,937.32,935.3,936.85,21641.0
2024-12-11 13:10:00,936.84,939.33,936.2,939.31,32101.0,936.84,939.33,936.2,939.31,32101.0
2024-12-11 13:20:00,938.89,940.02,938.89,939.67,18879.0,938.89,940.02,938.89,939.67,18879.0
2024-12-11 13:30:00,939.77,941.75,939.66,941.25,36951.0,939.77,941.75,939.66,941.25,36951.0
2024-12-11 13:40:00,941.16,941.5,939.79,941.0,32548.0,941.16,941.5,939.79,941.0,32548.0
2024-12-11 13:50:00,940.54,940.83,939.48,940.09,13921.0,940.54,940.83,939.48,940.09,13921.0
2024-12-11 14:00:00,940.14,940.77,940.0,940.5,14569.0,940.14,940.77,940.0,940.5,14569.0
2024-12-11 14:10:00,940.74,940.99,939.0,939.83,19388.0,940.74,940.99,939.0,939.83,19388.0
2024-12-11 14:20:00,939.89,940.39,939.09,939.09,15116.0,939.89,940.39,939.09,939.09,15116.0
2024-12-11 14:30:00,939.17,939.46,937.51,937.51,19326.0,939.17,939.46,937.51,937.51,19326.0
2024-12-11 14:40:00,937.54,938.17,936.64,936.79,40449.0,937.54,938.17,936.64,936.79,40449.0
2024-12-11 14:50:00,937.01,938.12,936.96,937.99,10774.0,937.01,938.12,936.96,937.99,10774.0
2024-12-11 15:00:00,938.06,939.06,937.7,938.34,32261.0,938.06,939.06,937.7,938.34,32261.0
2024-12-11 15:10:00,938.34,938.95,937.83,937.86,26265.0,938.34,938.95,937.83,937.86,26265.0
2024-12-11 15:20:00,937.91,938.12,937.61,938.0,22563.0,937.91,938.12,937.61,938.0,22563.0
2024-12-11 15:30:00,937.88,938.69,937.51,937.61,43140.0,937.88,938.69,937.51,937.61,43140.0
2024-12-11 15:40:00,937.61,938.13,935.6,936.73,46024.0,937.61,938.13,935.6,936.73,46024.0
2024-12-11 15:50:00,936.33,937.94,935.5,936.56,110938.0,936.33,937.94,935.5,936.56,110938.0
2024-12-12 09:30:00,933.35,934.09,929.29,933.49,105920.0,933.35,934.09,929.29,933.49,105920.0
2024-12-12 09:40:00,933.48,934.0,927.77,929.5,38544.0,933.48,934.0,927.77,929.5,38544.0
2024-12-12 09:50:00,928.65,931.65,927.5,930.53,27782.0,928.65,931.65,927.5,930.53,27782.0
2024-12-12 10:00:00,930.62,931.48,926.35,926.83,42443.0,930.62,931.48,926.35,926.83,42443.0
2024-12-12 10:10:00,926.75,928.83,926.0,928.83,27515.0,926.75,928.83,926.0,928.83,27515.0
2024-12-12 10:20:00,928.64,933.52,928.17,931.95,31078.0,928.64,933.52,928.17,931.95,31078.0
2024-12-12 10:30:00,931.89,932.22,928.0,928.34,22034.0,931.89,932.22,928.0,928.34,22034.0
2024-12-12 10:40:00,928.34,929.09,927.2,928.42,12286.0,928.34,929.09,927.2,928.42,12286.0
2024-12-12 10:50:00,928.1,928.21,926.57,927.78,30095.0,928.1,928.21,926.57,927.78,30095.0
2024-12-12 11:00:00,927.71,929.51,927.54,928.65,17422.0,927.71,929.51,927.54,928.65,17422.0
2024-12-12 11:10:00,928.54,929.42,927.93,929.27,12196.0,928.54,929.42,927.93,929.27,12196.0
2024-12-12 11:20:00,929.5,930.14,927.97,928.03,18505.0,929.5,930.14,927.97,928.03,18505.0
2024-12-12 11:30:00,928.17,928.27,925.46,925.71,21892.0,928.17,928.27,925.46,925.71,21892.0
2024-12-12 11:40:00,925.57,927.0,925.19,926.97,18034.0,925.57,927.0,925.19,926.97,18034.0
2024-12-12 11:50:00,927.12,927.36,925.82,926.33,18499.0,927.12,927.36,925.82,926.33,18499.0
2024-12-12 12:00:00,926.05,927.85,925.88,927.5,9895.0,926.05,927.85,925.88,927.5,9895.0
2024-12-12 12:10:00,927.71,928.05,925.55,926.51,14996.0,927.71,928.05,925.55,926.51,14996.0
2024-12-12 12:20:00,926.87,928.12,926.84,927.93,10194.0,926.87,928.12,926.84,927.93,10194.0
2024-12-12 12:30:00,927.75,928.38,926.7,926.91,19798.0,927.75,928.38,926.7,926.91,19798.0
2024-12-12 12:40:00,927.05,927.72,926.17,927.0,16721.0,927.05,927.72,926.17,927.0,16721.0
2024-12-12 12:50:00,926.86,928.15,926.45,928.14,12980.0,926.86,928.15,926.45,928.14,12980.0
2024-12-12 13:00:00,927.82,927.82,927.18,927.54,16775.0,927.82,927.82,927.18,927.54,16775.0
2024-12-12 13:10:00,927.05,927.37,926.46,926.8,17240.0,927.05,927.37,926.46,926.8,17240.0
2024-12-12 13:20:00,926.83,927.19,926.46,926.72,13121.0,926.83,927.19,926.46,926.72,13121.0
2024-12-12 13:30:00,926.68,926.91,925.24,926.34,32923.0,926.68,926.91,925.24,926.34,32923.0
2024-12-12 13:40:00,926.23,927.27,925.39,926.41,17770.0,926.23,927.27,925.39,926.41,17770.0
2024-12-12 13:50:00,926.81,926.81,925.81,926.65,11565.0,926.81,926.81,925.81,926.65,11565.0
2024-12-12 14:00:00,926.73,927.84,925.38,925.67,18041.0,926.73,927.84,925.38,925.67,18041.0
2024-12-12 14:10:00,925.78,925.85,923.38,923.66,23401.0,925.78,925.85,923.38,923.66,23401.0
2024-12-12 14:20:00,923.53,925.47,922.6,925.47,31128.0,923.53,925.47,922.6,925.47,31128.0
2024-12-12 14:30:00,925.08,926.98,925.08,925.22,18429.0,925.08,926.98,925.08,925.22,18429.0
2024-12-12 14:40:00,925.32,926.91,925.09,926.03,23298.0,925.32,926.91,925.09,926.03,23298.0
2024-12-12 14:50:00,926.12,926.68,925.82,926.16,22987.0,926.12,926.68,925.82,926.16,22987.0
2024-12-12 15:00:00,925.98,928.66,925.98,927.7,31531.0,925.98,928.66,925.98,927.7,31531.0
2024-12-12 15:10:00,927.58,927.59,924.58,924.58,14694.0,927.58,927.59,924.58,924.58,14694.0
2024-12-12 15:20:00,924.58,925.7,923.85,925.7,18298.0,924.58,925.7,923.85,925.7,18298.0
2024-12-12 15:30:00,925.57,926.66,925.3,926.65,24826.0,925.57,926.66,925.3,926.65,24826.0
2024-12-12 15:40:00,926.45,926.83,925.72,926.06,41826.0,926.45,926.83,925.72,926.06,41826.0
2024-12-12 15:50:00,926.26,927.58,925.38,925.57,79276.0,926.26,927.58,925.38,925.57,79276.0
2024-12-13 09:30:00,916.81,923.94,916.66,920.83,89879.0,916.81,923.94,916.66,920.83,89879.0
2024-12-13 09:40:00,921.08,925.55,920.6,923.65,43660.0,921.08,925.55,920.6,923.65,43660.0
2024-12-13 09:50:00,923.83,925.15,921.79,922.0,21723.0,923.83,925.15,921.79,922.0,21723.0
2024-12-13 10:00:00,922.37,922.74,919.5,920.05,24333.0,922.37,922.74,919.5,920.05,24333.0
2024-12-13 10:10:00,919.83,922.15,917.86,918.48,33029.0,919.83,922.15,917.86,918.48,33029.0
2024-12-13 10:20:00,918.36,918.36,914.98,915.12,28647.0,918.36,918.36,914.98,915.12,28647.0
2024-12-13 10:30:00,914.97,916.37,914.5,915.07,19823.0,914.97,916.37,914.5,915.07,19823.0
2024-12-13 10:40:00,915.35,915.35,912.37,914.13,35496.0,915.35,915.35,912.37,914.13,35496.0
2024-12-13 10:50:00,914.0,914.02,910.22,910.22,28923.0,914.0,914.02,910.22,910.22,28923.0
2024-12-13 11:00:00,910.46,912.39,909.61,911.62,26902.0,910.46,912.39,909.61,911.62,26902.0
2024-12-13 11:10:00,911.9,916.0,911.53,915.52,21994.0,911.9,916.0,911.53,915.52,21994.0
2024-12-13 11:20:00,915.53,915.78,913.75,913.91,19643.0,915.53,915.78,913.75,913.91,19643.0
2024-12-13 11:30:00,913.96,916.26,913.79,914.02,21696.0,913.96,916.26,913.79,914.02,21696.0
2024-12-13 11:40:00,914.02,915.55,913.75,915.49,20355.0,914.02,915.55,913.75,915.49,20355.0
2024-12-13 11:50:00,915.47,916.0,914.4,915.96,18046.0,915.47,916.0,914.4,915.96,18046.0
2024-12-13 12:00:00,915.63,916.61,914.86,916.17,10665.0,915.63,916.61,914.86,916.17,10665.0
2024-12-13 12:10:00,916.68,916.83,915.52,916.81,13036.0,916.68,916.83,915.52,916.81,13036.0
2024-12-13 12:20:00,916.63,916.74,915.18,915.86,7483.0,916.63,916.74,915.18,915.86,7483.0
2024-12-13 12:30:00,915.55,916.57,915.25,916.38,9112.0,915.55,916.57,915.25,916.38,9112.0
2024-12-13 12:40:00,915.98,916.03,914.3,914.72,7855.0,915.98,916.03,914.3,914.72,7855.0
2024-12-13 12:50:00,914.41,915.02,913.37,913.85,14013.0,914.41,915.02,913.37,913.85,14013.0
2024-12-13 13:00:00,914.04,915.21,913.53,914.78,10050.0,914.04,915.21,913.53,914.78,10050.0
2024-12-13 13:10:00,914.78,914.89,913.63,914.67,10112.0,914.78,914.89,913.63,914.67,10112.0
2024-12-13 13:20:00,915.04,916.0,914.33,914.98,10144.0,915.04,916.0,914.33,914.98,10144.0
2024-12-13 13:30:00,915.2,915.2,914.01,914.61,7950.0,915.2,915.2,914.01,914.61,7950.0
2024-12-13 13:40:00,914.43,916.69,914.43,916.69,12582.0,914.43,916.69,914.43,916.69,12582.0
2024-12-13 13:50:00,916.39,916.56,915.7,915.83,13925.0,916.39,916.56,915.7,915.83,13925.0
2024-12-13 14:00:00,915.99,916.55,915.15,916.21,9930.0,915.99,916.55,915.15,916.21,9930.0
2024-12-13 14:10:00,916.09,917.6,916.04,916.72,18932.0,916.09,917.6,916.04,916.72,18932.0
2024-12-13 14:20:00,916.7,918.94,916.56,918.94,17478.0,916.7,918.94,916.56,918.94,17478.0
2024-12-13 14:30:00,919.08,920.74,919.08,920.63,23050.0,919.08,920.74,919.08,920.63,23050.0
2024-12-13 14:40:00,920.65,921.07,920.11,920.93,22785.0,920.65,921.07,920.11,920.93,22785.0
2024-12-13 14:50:00,920.88,921.0,919.25,919.84,7215.0,920.88,921.0,919.25,919.84,7215.0
2024-12-13 15:00:00,919.75,920.56,918.42,918.84,17859.0,919.75,920.56,918.42,918.84,17859.0
2024-12-13 15:10:00,918.55,919.21,917.81,918.13,26996.0,918.55,919.21,917.81,918.13,26996.0
2024-12-13 15:20:00,918.04,920.29,917.59,919.84,25419.0,918.04,920.29,917.59,919.84,25419.0
2024-12-13 15:30:00,919.75,921.14,919.75,920.91,31389.0,919.75,921.14,919.75,920.91,31389.0
2024-12-13 15:40:00,920.9,921.84,920.53,921.81,32016.0,920.9,921.84,920.53,921.81,32016.0
2024-12-13 15:50:00,921.65,921.83,918.52,918.74,93752.0,921.65,921.83,918.52,918.74,93752.0
2024-12-16 09:30:00,923.94,928.94,922.96,928.43,96100.0,923.94,928.94,922.96,928.43,96100.0
2024-12-16 09:40:00,928.47,928.47,923.15,925.5,40775.0,928.47,928.47,923.15,925.5,40775.0
2024-12-16 09:50:00,925.24,925.75,921.84,923.58,42303.0,925.24,925.75,921.84,923.58,42303.0
2024-12-16 10:00:00,923.39,924.62,921.38,921.84,42616.0,923.39,924.62,921.38,921.84,42616.0
2024-12-16 10:10:00,922.21,923.93,921.58,922.28,16153.0,922.21,923.93,921.58,922.28,16153.0
2024-12-16 10:20:00,922.12,923.93,920.51,923.3,20563.0,922.12,923.93,920.51,923.3,20563.0
2024-12-16 10:30:00,923.48,924.0,922.82,923.31,30318.0,923.48,924.0,922.82,923.31,30318.0
2024-12-16 10:40:00,923.17,923.33,921.1,921.95,24920.0,923.17,923.33,921.1,921.95,24920.0
2024-12-16 10:50:00,921.57,922.8,919.7,921.09,24160.0,921.57,922.8,919.7,921.09,24160.0
2024-12-16 11:00:00,921.15,922.78,919.99,921.73,24858.0,921.15,922.78,919.99,921.73,24858.0
2024-12-16 11:10:00,922.24,922.43,920.78,921.41,10475.0,922.24,922.43,920.78,921.41,10475.0
2024-12-16 11:20:00,921.82,923.11,920.95,922.45,15695.0,921.82,923.11,920.95,922.45,15695.0
2024-12-16 11:30:00,922.49,923.27,921.29,921.41,10481.0,922.49,923.27,921.29,921.41,10481.0
2024-12-16 11:40:00,921.29,921.85,919.76,919.76,18131.0,921.29,921.85,919.76,919.76,18131.0
2024-12-16 11:50:00,919.72,921.67,919.5,920.6,47596.0,919.72,921.67,919.5,920.6,47596.0
2024-12-16 12:00:00,920.82,922.0,920.82,921.34,12875.0,920.82,922.0,920.82,921.34,12875.0
2024-12-16 12:10:00,921.59,923.83,921.53,923.76,22334.0,921.59,923.83,921.53,923.76,22334.0
2024-12-16 12:20:00,923.77,924.0,922.4,922.48,8890.0,923.77,924.0,922.4,922.48,8890.0
2024-12-16 12:30:00,922.35,923.58,922.35,923.46,18156.0,922.35,923.58,922.35,923.46,18156.0
2024-12-16 12:40:00,923.46,924.0,922.78,922.78,27279.0,923.46,924.0,922.78,922.78,27279.0
2024-12-16 12:50:00,922.99,923.12,921.97,922.2,7846.0,922.99,923.12,921.97,922.2,7846.0
2024-12-16 13:00:00,922.3,922.3,921.41,921.8,15866.0,922.3,922.3,921.41,921.8,15866.0
2024-12-16 13:10:00,922.35,922.52,921.91,922.25,16621.0,922.35,922.52,921.91,922.25,16621.0
2024-12-16 13:20:00,922.12,923.73,921.74,922.98,23507.0,922.12,923.73,921.74,922.98,23507.0
2024-12-16 13:30:00,922.9,923.2,921.96,922.49,10402.0,922.9,923.2,921.96,922.49,10402.0
2024-12-16 13:40:00,922.59,923.5,922.58,922.94,14630.0,922.59,923.5,922.58,922.94,14630.0
2024-12-16 13:50:00,923.5,923.5,922.78,923.45,9173.0,923.5,923.5,922.78,923.45,9173.0
2024-12-16 14:00:00,923.33,924.0,922.8,923.26,21856.0,923.33,924.0,922.8,923.26,21856.0
2024-12-16 14:10:00,923.53,923.75,922.52,922.7,11392.0,923.53,923.75,922.52,922.7,11392.0
2024-12-16 14:20:00,922.93,923.14,921.85,923.13,10655.0,922.93,923.14,921.85,923.13,10655.0
2024-12-16 14:30:00,922.99,923.98,922.67,923.9,13689.0,922.99,923.98,922.67,923.9,13689.0
2024-12-16 14:40:00,923.9,923.9,923.62,923.67,19948.0,923.9,923.9,923.62,923.67,19948.0
2024-12-16 14:50:00,923.68,924.0,922.94,922.94,18190.0,923.68,924.0,922.94,922.94,18190.0
2024-12-16 15:00:00,923.02,923.6,922.53,923.6,10979.0,923.02,923.6,922.53,923.6,10979.0
2024-12-16 15:10:00,923.5,923.61,922.94,923.18,14147.0,923.5,923.61,922.94,923.18,14147.0
2024-12-16 15:20:00,923.07,923.4,922.82,923.39,10557.0,923.07,923.4,922.82,923.39,10557.0
2024-12-16 15:30:00,923.22,923.4,922.5,923.4,14582.0,923.22,923.4,922.5,923.4,14582.0
2024-12-16 15:40:00,923.4,925.95,923.34,925.95,56628.0,923.4,925.95,923.34,925.95,56628.0
2024-12-16 15:50:00,925.35,925.66,920.12,921.12,81982.0,925.35,925.66,920.12,921.12,81982.0
2024-12-17 09:30:00,921.54,927.18,921.08,925.56,87392.0,921.54,927.18,921.08,925.56,87392.0
2024-12-17 09:40:00,925.5,928.45,924.43,927.01,37729.0,925.5,928.45,924.43,927.01,37729.0
2024-12-17 09:50:00,927.09,927.13,922.67,923.19,29686.0,927.09,927.13,922.67,923.19,29686.0
2024-12-17 10:00:00,922.93,923.26,920.5,921.75,27901.0,922.93,923.26,920.5,921.75,27901.0
2024-12-17 10:10:00,921.3,921.38,917.24,917.92,16381.0,921.3,921.38,917.24,917.92,16381.0
2024-12-17 10:20:00,918.25,923.81,918.0,923.81,30961.0,918.25,923.81,918.0,923.81,30961.0
2024-12-17 10:30:00,923.02,924.7,922.67,923.63,16746.0,923.02,924.7,922.67,923.63,16746.0
2024-12-17 10:40:00,923.83,924.28,922.11,923.23,27614.0,923.83,924.28,922.11,923.23,27614.0
2024-12-17 10:50:00,922.88,924.26,921.96,922.81,16431.0,922.88,924.26,921.96,922.81,16431.0
2024-12-17 11:00:00,923.42,924.02,921.56,923.96,12861.0,923.42,924.02,921.56,923.96,12861.0
2024-12-17 11:10:00,924.28,926.17,923.55,923.55,17927.0,924.28,926.17,923.55,923.55,17927.0
2024-12-17 11:20:00,923.51,924.55,922.95,923.58,9392.0,923.51,924.55,922.95,923.58,9392.0
2024-12-17 11:30:00,923.14,925.32,922.72,924.9,9911.0,923.14,925.32,922.72,924.9,9911.0
2024-12-17 11:40:00,924.77,924.88,921.91,921.92,10234.0,924.77,924.88,921.91,921.92,10234.0
2024-12-17 11:50:00,922.0,922.69,920.71,922.51,16593.0,922.0,922.69,920.71,922.51,16593.0
2024-12-17 12:00:00,922.5,922.5,920.28,922.11,12711.0,922.5,922.5,920.28,922.11,12711.0
2024-12-17 12:10:00,921.69,921.83,920.21,921.48,14294.0,921.69,921.83,920.21,921.48,14294.0
2024-12-17 12:20:00,921.25,923.18,921.21,923.18,9408.0,921.25,923.18,921.21,923.18,9408.0
2024-12-17 12:30:00,923.1,923.1,921.57,921.91,11368.0,923.1,923.1,921.57,921.91,11368.0
2024-12-17 12:40:00,922.08,922.95,921.56,921.56,7958.0,922.08,922.95,921.56,921.56,7958.0
2024-12-17 12:50:00,921.53,921.75,919.96,920.82,12525.0,921.53,921.75,919.96,920.82,12525.0
2024-12-17 13:00:00,920.22,920.28,919.26,919.26,11113.0,920.22,920.28,919.26,919.26,11113.0
2024-12-17 13:10:00,919.55,920.56,919.4,919.41,11578.0,919.55,920.56,919.4,919.41,11578.0
2024-12-17 13:20:00,919.32,920.47,919.16,920.26,9849.0,919.32,920.47,919.16,920.26,9849.0
2024-12-17 13:30:00,920.16,922.01,919.5,921.01,14537.0,920.16,922.01,919.5,921.01,14537.0
2024-12-17 13:40:00,921.19,922.1,920.76,920.76,10619.0,921.19,922.1,920.76,920.76,10619.0
2024-12-17 13:50:00,920.58,921.62,920.0,920.88,12406.0,920.58,921.62,920.0,920.88,12406.0
2024-12-17 14:00:00,921.05,921.05,918.73,918.73,21897.0,921.05,921.05,918.73,918.73,21897.0
2024-12-17 14:10:00,918.74,920.45,918.2,919.67,15057.0,918.74,920.45,918.2,919.67,15057.0
2024-12-17 14:20:00,919.84,921.27,919.26,920.86,15160.0,919.84,921.27,919.26,920.86,15160.0
2024-12-17 14:30:00,920.93,921.21,918.23,918.45,17698.0,920.93,921.21,918.23,918.45,17698.0
2024-12-17 14:40:00,918.45,919.6,917.22,917.87,17889.0,918.45,919.6,917.22,917.87,17889.0
2024-12-17 14:50:00,917.87,918.51,917.25,918.16,16212.0,917.87,918.51,917.25,918.16,16212.0
2024-12-17 15:00:00,918.32,918.8,917.85,917.85,10598.0,918.32,918.8,917.85,917.85,10598.0
2024-12-17 15:10:00,918.57,918.76,917.18,917.71,16295.0,918.57,918.76,917.18,917.71,16295.0
2024-12-17 15:20:00,917.82,918.36,916.42,917.87,16224.0,917.82,918.36,916.42,917.87,16224.0
2024-12-17 15:30:00,917.94,918.37,917.0,917.95,18333.0,917.94,918.37,917.0,917.95,18333.0
2024-12-17 15:40:00,918.09,918.57,917.35,917.35,16384.0,918.09,918.57,917.35,917.35,16384.0
2024-12-17 15:50:00,917.65,920.15,917.63,919.17,90761.0,917.65,920.15,917.63,919.17,90761.0
2024-12-18 09:30:00,919.38,922.44,912.46,913.46,61529.0,919.38,922.44,912.46,913.46,61529.0
2024-12-18 09:40:00,913.46,917.91,912.8,916.63,20618.0,913.46,917.91,912.8,916.63,20618.0
2024-12-18 09:50:00,916.5,919.65,915.31,917.4,18915.0,916.5,919.65,915.31,917.4,18915.0
2024-12-18 10:00:00,917.34,920.26,915.6,920.25,23985.0,917.34,920.26,915.6,920.25,23985.0
2024-12-18 10:10:00,920.26,921.26,916.01,918.0,29743.0,920.26,921.26,916.01,918.0,29743.0
2024-12-18 10:20:00,918.13,918.93,916.98,917.75,12143.0,918.13,918.93,916.98,917.75,12143.0
2024-12-18 10:30:00,918.3,918.98,915.24,916.2,22849.0,918.3,918.98,915.24,916.2,22849.0
2024-12-18 10:40:00,916.63,918.92,915.7,918.4,15659.0,916.63,918.92,915.7,918.4,15659.0
2024-12-18 10:50:00,918.92,919.49,917.37,917.38,15565.0,918.92,919.49,917.37,917.38,15565.0
2024-12-18 11:00:00,917.37,918.93,917.37,918.22,15265.0,917.37,918.93,917.37,918.22,15265.0
2024-12-18 11:10:00,918.6,918.6,914.33,914.48,11802.0,918.6,918.6,914.33,914.48,11802.0
2024-12-18 11:20:00,914.6,914.98,913.17,914.98,10408.0,914.6,914.98,913.17,914.98,10408.0
2024-12-18 11:30:00,914.56,917.0,914.48,916.95,12727.0,914.56,917.0,914.48,916.95,12727.0
2024-12-18 11:40:00,916.28,917.45,916.28,916.71,8690.0,916.28,917.45,916.28,916.71,8690.0
2024-12-18 11:50:00,916.58,918.4,916.53,918.4,14257.0,916.58,918.4,916.53,918.4,14257.0
2024-12-18 12:00:00,918.05,918.13,917.06,917.59,8466.0,918.05,918.13,917.06,917.59,8466.0
2024-12-18 12:10:00,917.16,918.2,916.0,918.2,7625.0,917.16,918.2,916.0,918.2,7625.0
2024-12-18 12:20:00,918.47,918.71,916.82,917.01,11645.0,918.47,918.71,916.82,917.01,11645.0
2024-12-18 12:30:00,917.13,919.63,916.57,918.07,9953.0,917.13,919.63,916.57,918.07,9953.0
2024-12-18 12:40:00,918.04,919.0,918.0,918.76,6654.0,918.04,919.0,918.0,918.76,6654.0
2024-12-18 12:50:00,918.89,919.43,918.37,918.61,6275.0,918.89,919.43,918.37,918.61,6275.0
2024-12-18 13:00:00,918.99,920.08,918.51,919.82,8601.0,918.99,920.08,918.51,919.82,8601.0
2024-12-18 13:10:00,919.7,920.1,919.58,919.68,4887.0,919.7,920.1,919.58,919.68,4887.0
2024-12-18 13:20:00,920.09,920.26,919.4,919.41,9046.0,920.09,920.26,919.4,919.41,9046.0
2024-12-18 13:30:00,919.41,920.02,919.03,919.04,7809.0,919.41,920.02,919.03,919.04,7809.0
2024-12-18 13:40:00,919.0,919.11,918.32,918.85,3941.0,919.0,919.11,918.32,918.85,3941.0
2024-12-18 13:50:00,919.07,919.45,917.43,917.43,7026.0,919.07,919.45,917.43,917.43,7026.0
2024-12-18 14:00:00,917.01,917.06,911.09,911.24,27425.0,917.01,917.06,911.09,911.24,27425.0
2024-12-18 14:10:00,911.41,913.06,909.6,910.57,33000.0,911.41,913.06,909.6,910.57,33000.0
2024-12-18 14:20:00,911.07,913.3,909.7,909.7,31044.0,911.07,913.3,909.7,909.7,31044.0
2024-12-18 14:30:00,909.5,911.26,907.42,908.49,30474.0,909.5,911.26,907.42,908.49,30474.0
2024-12-18 14:40:00,908.0,909.83,906.07,907.45,23621.0,908.0,909.83,906.07,907.45,23621.0
2024-12-18 14:50:00,907.83,909.09,904.99,905.11,20162.0,907.83,909.09,904.99,905.11,20162.0
2024-12-18 15:00:00,905.01,905.1,898.26,901.18,50373.0,905.01,905.1,898.26,901.18,50373.0
2024-12-18 15:10:00,900.96,901.66,899.33,901.32,38873.0,900.96,901.66,899.33,901.32,38873.0
2024-12-18 15:20:00,901.07,903.71,898.72,899.52,37253.0,901.07,903.71,898.72,899.52,37253.0
2024-12-18 15:30:00,899.66,900.97,891.77,892.35,74227.0,899.66,900.97,891.77,892.35,74227.0
2024-12-18 15:40:00,892.39,893.81,886.56,893.81,89931.0,892.39,893.81,886.56,893.81,89931.0
2024-12-18 15:50:00,893.12,894.49,888.76,889.36,151420.0,893.12,894.49,888.76,889.36,151420.0
2024-12-19 09:30:00,908.18,909.4,903.72,906.76,131491.0,908.18,909.4,903.72,906.76,131491.0
2024-12-19 09:40:00,907.07,912.63,906.68,910.0,67076.0,907.07,912.63,906.68,910.0,67076.0
2024-12-19 09:50:00,910.02,910.37,903.02,904.7,46589.0,910.02,910.37,903.02,904.7,46589.0
2024-12-19 10:00:00,903.71,905.84,901.0,903.35,39601.0,903.71,905.84,901.0,903.35,39601.0
2024-12-19 10:10:00,903.75,908.1,903.27,907.47,47747.0,903.75,908.1,903.27,907.47,47747.0
2024-12-19 10:20:00,907.15,909.08,904.18,905.19,36349.0,907.15,909.08,904.18,905.19,36349.0
2024-12-19 10:30:00,905.63,906.37,901.0,902.56,39800.0,905.63,906.37,901.0,902.56,39800.0
2024-12-19 10:40:00,901.97,905.56,899.7,905.56,25246.0,901.97,905.56,899.7,905.56,25246.0
2024-12-19 10:50:00,905.56,906.75,902.77,905.74,25889.0,905.56,906.75,902.77,905.74,25889.0
2024-12-19 11:00:00,905.66,906.31,903.19,904.13,33137.0,905.66,906.31,903.19,904.13,33137.0
2024-12-19 11:10:00,904.77,905.9,903.0,903.99,31934.0,904.77,905.9,903.0,903.99,31934.0
2024-12-19 11:20:00,903.73,907.01,903.73,906.12,50326.0,903.73,907.01,903.73,906.12,50326.0
2024-12-19 11:30:00,905.83,907.24,905.0,907.1,21091.0,905.83,907.24,905.0,907.1,21091.0
2024-12-19 11:40:00,907.1,907.1,905.83,906.52,14051.0,907.1,907.1,905.83,906.52,14051.0
2024-12-19 11:50:00,906.83,907.07,904.64,905.27,17460.0,906.83,907.07,904.64,905.27,17460.0
2024-12-19 12:00:00,905.81,906.17,905.15,905.84,11012.0,905.81,906.17,905.15,905.84,11012.0
2024-12-19 12:10:00,906.12,906.12,903.39,903.4,11610.0,906.12,906.12,903.39,903.4,11610.0
2024-12-19 12:20:00,903.47,903.81,901.11,901.38,10814.0,903.47,903.81,901.11,901.38,10814.0
2024-12-19 12:30:00,902.04,902.29,899.0,901.02,33395.0,902.04,902.29,899.0,901.02,33395.0
2024-12-19 12:40:00,901.0,903.29,900.64,902.65,10023.0,901.0,903.29,900.64,902.65,10023.0
2024-12-19 12:50:00,902.4,905.01,901.64,904.99,19335.0,902.4,905.01,901.64,904.99,19335.0
2024-12-19 13:00:00,904.66,904.66,901.12,902.55,9618.0,904.66,904.66,901.12,902.55,9618.0
2024-12-19 13:10:00,902.5,904.42,902.03,903.65,7010.0,902.5,904.42,902.03,903.65,7010.0
2024-12-19 13:20:00,904.05,905.05,903.65,905.0,27901.0,904.05,905.05,903.65,905.0,27901.0
2024-12-19 13:30:00,904.99,908.72,904.39,907.58,23996.0,904.99,908.72,904.39,907.58,23996.0
2024-12-19 13:40:00,907.36,907.97,906.28,907.76,15792.0,907.36,907.97,906.28,907.76,15792.0
2024-12-19 13:50:00,907.86,909.87,907.35,909.76,13754.0,907.86,909.87,907.35,909.76,13754.0
2024-12-19 14:00:00,909.74,910.43,907.83,908.44,21738.0,909.74,910.43,907.83,908.44,21738.0
2024-12-19 14:10:00,908.39,908.47,907.14,907.97,8769.0,908.39,908.47,907.14,907.97,8769.0
2024-12-19 14:20:00,907.55,908.01,906.38,907.17,9029.0,907.55,908.01,906.38,907.17,9029.0
2024-12-19 14:30:00,907.22,907.66,906.49,906.9,9319.0,907.22,907.66,906.49,906.9,9319.0
2024-12-19 14:40:00,906.4,907.43,906.29,906.56,12767.0,906.4,907.43,906.29,906.56,12767.0
2024-12-19 14:50:00,906.75,907.37,905.5,906.6,18851.0,906.75,907.37,905.5,906.6,18851.0
2024-12-19 15:00:00,906.45,907.18,905.76,905.88,16464.0,906.45,907.18,905.76,905.88,16464.0
2024-12-19 15:10:00,905.97,908.14,904.7,907.77,16189.0,905.97,908.14,904.7,907.77,16189.0
2024-12-19 15:20:00,907.96,909.41,907.8,908.74,32992.0,907.96,909.41,907.8,908.74,32992.0
2024-12-19 15:30:00,908.79,909.23,903.95,907.55,27682.0,908.79,909.23,903.95,907.55,27682.0
2024-12-19 15:40:00,906.99,907.89,905.42,905.62,25990.0,906.99,907.89,905.42,905.62,25990.0
2024-12-19 15:50:00,905.48,905.48,902.02,902.02,96488.0,905.48,905.48,902.02,902.02,96488.0
2024-12-20 09:30:00,893.66,901.88,890.48,901.87,590233.0,893.66,901.88,890.48,901.87,590233.0
2024-12-20 09:40:00,901.02,901.1,894.84,895.01,42518.0,901.02,901.1,894.84,895.01,42518.0
2024-12-20 09:50:00,894.76,895.98,892.0,895.19,25252.0,894.76,895.98,892.0,895.19,25252.0
2024-12-20 10:00:00,895.2,899.44,895.2,897.32,19349.0,895.2,899.44,895.2,897.32,19349.0
2024-12-20 10:10:00,897.09,899.82,895.64,898.91,21504.0,897.09,899.82,895.64,898.91,21504.0
2024-12-20 10:20:00,899.12,905.0,898.6,904.9,19856.0,899.12,905.0,898.6,904.9,19856.0
2024-12-20 10:30:00,904.79,906.5,903.12,906.1,28098.0,904.79,906.5,903.12,906.1,28098.0
2024-12-20 10:40:00,906.0,906.2,903.5,903.8,21174.0,906.0,906.2,903.5,903.8,21174.0
2024-12-20 10:50:00,904.02,904.98,903.13,904.45,9411.0,904.02,904.98,903.13,904.45,9411.0
2024-12-20 11:00:00,904.48,909.37,904.41,908.35,18865.0,904.48,909.37,904.41,908.35,18865.0
2024-12-20 11:10:00,908.03,910.32,907.26,910.01,22680.0,908.03,910.32,907.26,910.01,22680.0
2024-12-20 11:20:00,910.02,911.98,909.63,910.37,17149.0,910.02,911.98,909.63,910.37,17149.0
2024-12-20 11:30:00,910.99,915.09,910.98,914.88,29323.0,910.99,915.09,910.98,914.88,29323.0
2024-12-20 11:40:00,914.65,918.33,914.56,915.08,29813.0,914.65,918.33,914.56,915.08,29813.0
2024-12-20 11:50:00,915.19,917.58,912.9,916.94,45392.0,915.19,917.58,912.9,916.94,45392.0
2024-12-20 12:00:00,916.95,918.0,915.12,915.82,30373.0,916.95,918.0,915.12,915.82,30373.0
2024-12-20 12:10:00,916.16,917.06,915.1,916.54,15921.0,916.16,917.06,915.1,916.54,15921.0
2024-12-20 12:20:00,916.47,919.65,916.15,919.19,24708.0,916.47,919.65,916.15,919.19,24708.0
2024-12-20 12:30:00,919.18,919.66,916.45,918.46,22982.0,919.18,919.66,916.45,918.46,22982.0
2024-12-20 12:40:00,918.16,919.69,917.9,919.69,11862.0,918.16,919.69,917.9,919.69,11862.0
2024-12-20 12:50:00,919.91,919.93,917.21,917.98,14782.0,919.91,919.93,917.21,917.98,14782.0
2024-12-20 13:00:00,917.26,918.0,915.0,915.47,23873.0,917.26,918.0,915.0,915.47,23873.0
2024-12-20 13:10:00,915.33,915.84,913.24,915.24,18623.0,915.33,915.84,913.24,915.24,18623.0
2024-12-20 13:20:00,915.3,915.3,913.11,913.85,17620.0,915.3,915.3,913.11,913.85,17620.0
2024-12-20 13:30:00,913.94,915.33,913.94,914.46,15780.0,913.94,915.33,913.94,914.46,15780.0
2024-12-20 13:40:00,914.89,914.89,912.39,912.81,11820.0,914.89,914.89,912.39,912.81,11820.0
2024-12-20 13:50:00,912.96,914.89,912.54,914.05,15446.0,912.96,914.89,912.54,914.05,15446.0
2024-12-20 14:00:00,913.02,913.66,910.91,911.83,14986.0,913.02,913.66,910.91,911.83,14986.0
2024-12-20 14:10:00,911.83,912.65,910.52,911.61,13004.0,911.83,912.65,910.52,911.61,13004.0
2024-12-20 14:20:00,911.45,914.18,911.45,914.18,18952.0,911.45,914.18,911.45,914.18,18952.0
2024-12-20 14:30:00,913.87,914.99,913.86,914.42,8744.0,913.87,914.99,913.86,914.42,8744.0
2024-12-20 14:40:00,914.08,914.08,912.56,912.56,12344.0,914.08,914.08,912.56,912.56,12344.0
2024-12-20 14:50:00,912.84,913.0,911.61,912.39,17329.0,912.84,913.0,911.61,912.39,17329.0
2024-12-20 15:00:00,912.39,912.8,911.3,911.7,14965.0,912.39,912.8,911.3,911.7,14965.0
2024-12-20 15:10:00,911.7,913.0,911.12,912.9,20511.0,911.7,913.0,911.12,912.9,20511.0
2024-12-20 15:20:00,912.38,912.93,911.65,912.54,14329.0,912.38,912.93,911.65,912.54,14329.0
2024-12-20 15:30:00,912.57,912.57,907.21,909.02,35678.0,912.57,912.57,907.21,909.02,35678.0
2024-12-20 15:40:00,909.06,912.22,909.01,911.17,19185.0,909.06,912.22,909.01,911.17,19185.0
2024-12-20 15:50:00,910.52,910.52,906.62,909.05,100900.0,910.52,910.52,906.62,909.05,100900.0
2024-12-23 09:30:00,913.42,915.0,906.91,910.8,66628.0,913.42,915.0,906.91,910.8,66628.0
2024-12-23 09:40:00,909.6,910.0,902.38,902.58,25321.0,909.6,910.0,902.38,902.58,25321.0
2024-12-23 09:50:00,902.91,903.1,900.42,902.58,31296.0,902.91,903.1,900.42,902.58,31296.0
2024-12-23 10:00:00,903.11,903.11,899.55,899.97,28808.0,903.11,903.11,899.55,899.97,28808.0
2024-12-23 10:10:00,899.97,903.25,899.33,901.15,15163.0,899.97,903.25,899.33,901.15,15163.0
2024-12-23 10:20:00,901.85,903.7,900.28,900.45,14718.0,901.85,903.7,900.28,900.45,14718.0
2024-12-23 10:30:00,900.51,902.26,899.1,901.6,10436.0,900.51,902.26,899.1,901.6,10436.0
2024-12-23 10:40:00,902.0,903.18,901.68,902.87,16807.0,902.0,903.18,901.68,902.87,16807.0
2024-12-23 10:50:00,902.98,904.62,902.75,902.81,21172.0,902.98,904.62,902.75,902.81,21172.0
2024-12-23 11:00:00,903.41,905.62,903.41,905.04,10521.0,903.41,905.62,903.41,905.04,10521.0
2024-12-23 11:10:00,905.47,906.99,904.49,906.99,12838.0,905.47,906.99,904.49,906.99,12838.0
2024-12-23 11:20:00,906.9,907.96,906.55,907.55,21753.0,906.9,907.96,906.55,907.55,21753.0
2024-12-23 11:30:00,907.7,908.62,906.93,908.08,28352.0,907.7,908.62,906.93,908.08,28352.0
2024-12-23 11:40:00,908.06,910.83,907.99,909.5,20079.0,908.06,910.83,907.99,909.5,20079.0
2024-12-23 11:50:00,909.85,910.83,909.78,910.16,8912.0,909.85,910.83,909.78,910.16,8912.0
2024-12-23 12:00:00,910.61,911.72,909.59,910.03,8750.0,910.61,911.72,909.59,910.03,8750.0
2024-12-23 12:10:00,909.74,910.52,908.45,909.59,16161.0,909.74,910.52,908.45,909.59,16161.0
2024-12-23 12:20:00,909.69,911.29,908.73,910.79,13525.0,909.69,911.29,908.73,910.79,13525.0
2024-12-23 12:30:00,910.65,911.31,909.83,911.31,5760.0,910.65,911.31,909.83,911.31,5760.0
2024-12-23 12:40:00,911.06,911.72,910.48,911.02,16839.0,911.06,911.72,910.48,911.02,16839.0
2024-12-23 12:50:00,911.25,911.25,909.57,909.57,12486.0,911.25,911.25,909.57,909.57,12486.0
2024-12-23 13:00:00,909.21,912.98,909.21,912.09,6915.0,909.21,912.98,909.21,912.09,6915.0
2024-12-23 13:10:00,911.88,912.88,910.9,911.71,4087.0,911.88,912.88,910.9,911.71,4087.0
2024-12-23 13:20:00,912.03,912.14,911.2,911.65,6385.0,912.03,912.14,911.2,911.65,6385.0
2024-12-23 13:30:00,911.76,913.25,911.33,913.25,9158.0,911.76,913.25,911.33,913.25,9158.0
2024-12-23 13:40:00,913.75,913.76,912.65,913.38,6388.0,913.75,913.76,912.65,913.38,6388.0
2024-12-23 13:50:00,913.34,914.86,913.3,914.09,18841.0,913.34,914.86,913.3,914.09,18841.0
2024-12-23 14:00:00,914.26,915.0,913.62,913.62,23880.0,914.26,915.0,913.62,913.62,23880.0
2024-12-23 14:10:00,913.64,915.0,913.6,914.21,11306.0,913.64,915.0,913.6,914.21,11306.0
2024-12-23 14:20:00,914.28,915.0,913.97,914.37,8230.0,914.28,915.0,913.97,914.37,8230.0
2024-12-23 14:30:00,914.34,914.58,913.05,913.14,11923.0,914.34,914.58,913.05,913.14,11923.0
2024-12-23 14:40:00,913.25,913.99,912.88,912.97,12512.0,913.25,913.99,912.88,912.97,12512.0
2024-12-23 14:50:00,912.63,912.67,910.9,910.9,9673.0,912.63,912.67,910.9,910.9,9673.0
2024-12-23 15:00:00,910.97,911.46,908.74,909.58,12196.0,910.97,911.46,908.74,909.58,12196.0
2024-12-23 15:10:00,909.19,910.06,907.52,909.69,24976.0,909.19,910.06,907.52,909.69,24976.0
2024-12-23 15:20:00,910.0,910.49,909.33,909.74,22115.0,910.0,910.49,909.33,909.74,22115.0
2024-12-23 15:30:00,910.01,911.03,909.0,909.16,17087.0,910.01,911.03,909.0,909.16,17087.0
2024-12-23 15:40:00,909.02,911.25,909.02,910.39,15823.0,909.02,911.25,909.02,910.39,15823.0
2024-12-23 15:50:00,910.73,912.0,909.12,911.52,75659.0,910.73,912.0,909.12,911.52,75659.0
2024-12-24 09:30:00,915.0,916.4,911.8,914.43,68343.0,915.0,916.4,911.8,914.43,68343.0
2024-12-24 09:40:00,913.96,915.0,911.7,912.94,23234.0,913.96,915.0,911.7,912.94,23234.0
2024-12-24 09:50:00,912.42,915.52,912.41,915.27,62661.0,912.42,915.52,912.41,915.27,62661.0
2024-12-24 10:00:00,915.26,915.5,913.72,914.11,26338.0,915.26,915.5,913.72,914.11,26338.0
2024-12-24 10:10:00,914.31,915.06,914.16,914.17,24779.0,914.31,915.06,914.16,914.17,24779.0
2024-12-24 10:20:00,914.49,921.38,913.93,918.24,71401.0,914.49,921.38,913.93,918.24,71401.0
2024-12-24 10:30:00,918.56,920.84,918.21,919.38,37615.0,918.56,920.84,918.21,919.38,37615.0
2024-12-24 10:40:00,919.26,921.13,919.06,921.01,54699.0,919.26,921.13,919.06,921.01,54699.0
2024-12-24 10:50:00,921.0,921.17,919.22,920.64,53788.0,921.0,921.17,919.22,920.64,53788.0
2024-12-24 11:00:00,920.38,925.55,920.05,924.59,48547.0,920.38,925.55,920.05,924.59,48547.0
2024-12-24 11:10:00,924.59,929.48,923.3,929.2,71083.0,924.59,929.48,923.3,929.2,71083.0
2024-12-24 11:20:00,928.99,931.72,928.84,931.59,59045.0,928.99,931.72,928.84,931.59,59045.0
2024-12-24 11:30:00,931.65,934.24,931.05,933.1,108275.0,931.65,934.24,931.05,933.1,108275.0
2024-12-24 11:40:00,932.95,935.77,932.71,934.88,35610.0,932.95,935.77,932.71,934.88,35610.0
2024-12-24 11:50:00,934.88,935.58,932.43,933.17,31474.0,934.88,935.58,932.43,933.17,31474.0
2024-12-24 12:00:00,933.25,935.85,933.25,935.1,42427.0,933.25,935.85,933.25,935.1,42427.0
2024-12-24 12:10:00,935.04,935.85,930.61,931.13,31881.0,935.04,935.85,930.61,931.13,31881.0
2024-12-24 12:20:00,930.71,932.67,930.0,931.85,28816.0,930.71,932.67,930.0,931.85,28816.0
2024-12-24 12:30:00,931.69,932.33,930.42,931.31,39005.0,931.69,932.33,930.42,931.31,39005.0
2024-12-24 12:40:00,931.16,932.97,929.89,932.78,33196.0,931.16,932.97,929.89,932.78,33196.0
2024-12-24 12:50:00,932.99,933.26,930.18,931.66,74512.0,932.99,933.26,930.18,931.66,74512.0
2024-12-26 09:30:00,928.4,929.29,921.51,928.09,118223.0,928.4,929.29,921.51,928.09,118223.0
2024-12-26 09:40:00,927.31,930.49,926.4,926.86,37320.0,927.31,930.49,926.4,926.86,37320.0
2024-12-26 09:50:00,926.39,926.79,921.51,923.05,62317.0,926.39,926.79,921.51,923.05,62317.0
2024-12-26 10:00:00,923.04,925.6,921.89,921.89,37007.0,923.04,925.6,921.89,921.89,37007.0
2024-12-26 10:10:00,921.85,924.72,921.85,923.71,29354.0,921.85,924.72,921.85,923.71,29354.0
2024-12-26 10:20:00,923.32,925.87,923.02,923.88,24102.0,923.32,925.87,923.02,923.88,24102.0
2024-12-26 10:30:00,923.96,924.49,922.59,923.23,38154.0,923.96,924.49,922.59,923.23,38154.0
2024-12-26 10:40:00,923.23,923.23,919.3,919.3,43625.0,923.23,923.23,919.3,919.3,43625.0
2024-12-26 10:50:00,919.5,919.9,916.22,917.93,53384.0,919.5,919.9,916.22,917.93,53384.0
2024-12-26 11:00:00,917.75,918.62,916.81,918.09,18619.0,917.75,918.62,916.81,918.09,18619.0
2024-12-26 11:10:00,918.14,918.4,916.57,917.64,24610.0,918.14,918.4,916.57,917.64,24610.0
2024-12-26 11:20:00,917.64,917.66,915.3,915.95,27727.0,917.64,917.66,915.3,915.95,27727.0
2024-12-26 11:30:00,915.65,919.49,915.65,919.48,43762.0,915.65,919.49,915.65,919.48,43762.0
2024-12-26 11:40:00,919.22,920.55,918.82,919.04,29676.0,919.22,920.55,918.82,919.04,29676.0
2024-12-26 11:50:00,919.22,919.22,916.8,918.95,15603.0,919.22,919.22,916.8,918.95,15603.0
2024-12-26 12:00:00,919.45,921.4,919.14,921.11,28345.0,919.45,921.4,919.14,921.11,28345.0
2024-12-26 12:10:00,921.11,922.51,919.51,920.22,31342.0,921.11,922.51,919.51,920.22,31342.0
2024-12-26 12:20:00,920.11,920.87,918.25,918.87,15010.0,920.11,920.87,918.25,918.87,15010.0
2024-12-26 12:30:00,918.6,921.14,918.55,920.7,19872.0,918.6,921.14,918.55,920.7,19872.0
2024-12-26 12:40:00,921.05,921.05,918.94,920.1,15465.0,921.05,921.05,918.94,920.1,15465.0
2024-12-26 12:50:00,919.76,919.76,917.89,918.59,10409.0,919.76,919.76,917.89,918.59,10409.0
2024-12-26 13:00:00,918.67,920.86,918.67,920.24,9465.0,918.67,920.86,918.67,920.24,9465.0
2024-12-26 13:10:00,920.25,920.61,919.42,920.61,7390.0,920.25,920.61,919.42,920.61,7390.0
2024-12-26 13:20:00,920.65,921.42,919.87,920.81,14427.0,920.65,921.42,919.87,920.81,14427.0
2024-12-26 13:30:00,920.88,922.31,920.33,921.82,12137.0,920.88,922.31,920.33,921.82,12137.0
2024-12-26 13:40:00,921.57,923.71,921.4,923.58,10680.0,921.57,923.71,921.4,923.58,10680.0
2024-12-26 13:50:00,923.09,923.37,922.14,922.14,16450.0,923.09,923.37,922.14,922.14,16450.0
2024-12-26 14:00:00,922.37,923.05,921.89,922.35,14908.0,922.37,923.05,921.89,922.35,14908.0
2024-12-26 14:10:00,922.54,923.33,921.51,921.83,15242.0,922.54,923.33,921.51,921.83,15242.0
2024-12-26 14:20:00,921.88,923.0,921.33,922.73,10943.0,921.88,923.0,921.33,922.73,10943.0
2024-12-26 14:30:00,922.73,924.07,922.73,924.0,20559.0,922.73,924.07,922.73,924.0,20559.0
2024-12-26 14:40:00,924.33,926.23,924.33,925.62,35586.0,924.33,926.23,924.33,925.62,35586.0
2024-12-26 14:50:00,925.48,926.3,924.72,924.84,19118.0,925.48,926.3,924.72,924.84,19118.0
2024-12-26 15:00:00,925.38,926.14,925.0,925.63,9893.0,925.38,926.14,925.0,925.63,9893.0
2024-12-26 15:10:00,925.63,925.85,925.0,925.19,12670.0,925.63,925.85,925.0,925.19,12670.0
2024-12-26 15:20:00,925.18,925.89,924.89,925.65,17515.0,925.18,925.89,924.89,925.65,17515.0
2024-12-26 15:30:00,925.2,925.87,925.12,925.12,10622.0,925.2,925.87,925.12,925.12,10622.0
2024-12-26 15:40:00,925.03,925.63,923.64,923.64,34249.0,925.03,925.63,923.64,923.64,34249.0
2024-12-26 15:50:00,923.76,925.62,923.66,924.1,81931.0,923.76,925.62,923.66,924.1,81931.0
2024-12-27 09:30:00,916.01,918.13,902.79,902.79,120998.0,916.01,918.13,902.79,902.79,120998.0
2024-12-27 09:40:00,902.83,904.7,898.36,902.99,94377.0,902.83,904.7,898.36,902.99,94377.0
2024-12-27 09:50:00,902.75,904.09,900.0,902.05,65724.0,902.75,904.09,900.0,902.05,65724.0
2024-12-27 10:00:00,902.1,905.74,895.01,897.13,69782.0,902.1,905.74,895.01,897.13,69782.0
2024-12-27 10:10:00,897.71,897.74,894.5,896.53,48668.0,897.71,897.74,894.5,896.53,48668.0
2024-12-27 10:20:00,896.37,900.6,896.05,898.69,28725.0,896.37,900.6,896.05,898.69,28725.0
2024-12-27 10:30:00,898.32,898.94,895.28,897.65,47823.0,898.32,898.94,895.28,897.65,47823.0
2024-12-27 10:40:00,897.74,900.32,897.46,899.11,31904.0,897.74,900.32,897.46,899.11,31904.0
2024-12-27 10:50:00,899.46,901.58,899.04,900.92,37133.0,899.46,901.58,899.04,900.92,37133.0
2024-12-27 11:00:00,900.85,901.33,897.0,898.17,20420.0,900.85,901.33,897.0,898.17,20420.0
2024-12-27 11:10:00,898.58,900.39,898.4,899.2,21954.0,898.58,900.39,898.4,899.2,21954.0
2024-12-27 11:20:00,899.19,902.91,898.59,902.73,16118.0,899.19,902.91,898.59,902.73,16118.0
2024-12-27 11:30:00,902.45,903.51,901.03,902.4,25565.0,902.45,903.51,901.03,902.4,25565.0
2024-12-27 11:40:00,902.11,902.45,899.4,900.0,19477.0,902.11,902.45,899.4,900.0,19477.0
2024-12-27 11:50:00,899.92,899.96,897.64,898.94,11663.0,899.92,899.96,897.64,898.94,11663.0
2024-12-27 12:00:00,898.93,900.0,898.56,899.86,14008.0,898.93,900.0,898.56,899.86,14008.0
2024-12-27 12:10:00,900.0,900.41,898.13,898.45,8539.0,900.0,900.41,898.13,898.45,8539.0
2024-12-27 12:20:00,898.55,901.11,897.7,900.15,10359.0,898.55,901.11,897.7,900.15,10359.0
2024-12-27 12:30:00,900.12,902.34,899.04,899.44,8950.0,900.12,902.34,899.04,899.44,8950.0
2024-12-27 12:40:00,899.34,901.06,899.32,900.77,19558.0,899.34,901.06,899.32,900.77,19558.0
2024-12-27 12:50:00,900.34,903.6,900.27,903.3,28740.0,900.34,903.6,900.27,903.3,28740.0
2024-12-27 13:00:00,903.25,904.94,902.42,903.29,25991.0,903.25,904.94,902.42,903.29,25991.0
2024-12-27 13:10:00,903.32,904.18,903.02,903.76,6482.0,903.32,904.18,903.02,903.76,6482.0
2024-12-27 13:20:00,904.1,904.49,903.31,903.62,9059.0,904.1,904.49,903.31,903.62,9059.0
2024-12-27 13:30:00,903.57,905.57,903.57,904.18,12147.0,903.57,905.57,903.57,904.18,12147.0
2024-12-27 13:40:00,903.55,906.19,903.55,904.72,17361.0,903.55,906.19,903.55,904.72,17361.0
2024-12-27 13:50:00,905.23,907.2,905.22,906.14,13124.0,905.23,907.2,905.22,906.14,13124.0
2024-12-27 14:00:00,906.34,908.0,906.0,906.54,12004.0,906.34,908.0,906.0,906.54,12004.0
2024-12-27 14:10:00,906.61,907.75,905.25,905.68,14093.0,906.61,907.75,905.25,905.68,14093.0
2024-12-27 14:20:00,905.88,906.0,904.08,904.38,17579.0,905.88,906.0,904.08,904.38,17579.0
2024-12-27 14:30:00,905.25,906.37,904.34,905.3,15320.0,905.25,906.37,904.34,905.3,15320.0
2024-12-27 14:40:00,905.63,907.21,905.3,906.48,15147.0,905.63,907.21,905.3,906.48,15147.0
2024-12-27 14:50:00,906.48,907.77,906.25,906.62,15944.0,906.48,907.77,906.25,906.62,15944.0
2024-12-27 15:00:00,906.41,906.81,905.33,906.43,24327.0,906.41,906.81,905.33,906.43,24327.0
2024-12-27 15:10:00,906.39,906.53,904.0,904.46,34277.0,906.39,906.53,904.0,904.46,34277.0
2024-12-27 15:20:00,904.21,905.21,904.0,905.14,26241.0,904.21,905.21,904.0,905.14,26241.0
2024-12-27 15:30:00,905.13,905.29,903.9,904.43,51728.0,905.13,905.29,903.9,904.43,51728.0
2024-12-27 15:40:00,904.44,905.93,903.89,905.75,29609.0,904.44,905.93,903.89,905.75,29609.0
2024-12-27 15:50:00,905.91,909.06,905.91,907.57,145321.0,905.91,909.06,905.91,907.57,145321.0
2024-12-30 09:30:00,894.51,900.8,894.34,897.0,89209.0,894.51,900.8,894.34,897.0,89209.0
2024-12-30 09:40:00,897.52,899.0,892.57,895.2,33453.0,897.52,899.0,892.57,895.2,33453.0
2024-12-30 09:50:00,896.0,898.54,892.04,892.86,40238.0,896.0,898.54,892.04,892.86,40238.0
2024-12-30 10:00:00,892.37,893.74,889.71,890.17,46581.0,892.37,893.74,889.71,890.17,46581.0
2024-12-30 10:10:00,890.38,894.25,890.15,892.92,20013.0,890.38,894.25,890.15,892.92,20013.0
2024-12-30 10:20:00,892.46,892.59,890.1,891.1,30976.0,892.46,892.59,890.1,891.1,30976.0
2024-12-30 10:30:00,890.83,895.14,890.78,894.76,15319.0,890.83,895.14,890.78,894.76,15319.0
2024-12-30 10:40:00,894.77,896.35,893.12,893.19,36200.0,894.77,896.35,893.12,893.19,36200.0
2024-12-30 10:50:00,893.79,896.55,893.51,896.21,23015.0,893.79,896.55,893.51,896.21,23015.0
2024-12-30 11:00:00,896.62,896.79,894.91,895.88,14309.0,896.62,896.79,894.91,895.88,14309.0
2024-12-30 11:10:00,896.5,898.72,895.6,898.54,15333.0,896.5,898.72,895.6,898.54,15333.0
2024-12-30 11:20:00,898.69,899.18,896.03,897.12,18345.0,898.69,899.18,896.03,897.12,18345.0
2024-12-30 11:30:00,897.53,900.68,896.95,900.6,19374.0,897.53,900.68,896.95,900.6,19374.0
2024-12-30 11:40:00,900.43,901.48,900.01,900.18,17651.0,900.43,901.48,900.01,900.18,17651.0
2024-12-30 11:50:00,900.13,902.41,900.13,902.11,17534.0,900.13,902.41,900.13,902.11,17534.0
2024-12-30 12:00:00,901.89,903.69,900.41,901.65,16357.0,901.89,903.69,900.41,901.65,16357.0
2024-12-30 12:10:00,902.15,903.28,901.34,902.22,12931.0,902.15,903.28,901.34,902.22,12931.0
2024-12-30 12:20:00,902.61,904.0,901.94,903.72,10333.0,902.61,904.0,901.94,903.72,10333.0
2024-12-30 12:30:00,903.6,905.08,903.48,905.08,20772.0,903.6,905.08,903.48,905.08,20772.0
2024-12-30 12:40:00,905.17,907.71,904.8,907.63,21494.0,905.17,907.71,904.8,907.63,21494.0
2024-12-30 12:50:00,907.63,908.23,904.74,907.88,16339.0,907.63,908.23,904.74,907.88,16339.0
2024-12-30 13:00:00,907.46,907.46,904.51,905.85,8985.0,907.46,907.46,904.51,905.85,8985.0
2024-12-30 13:10:00,905.87,907.02,905.19,905.54,11667.0,905.87,907.02,905.19,905.54,11667.0
2024-12-30 13:20:00,906.24,906.38,903.43,904.91,12396.0,906.24,906.38,903.43,904.91,12396.0
2024-12-30 13:30:00,904.91,907.07,904.35,906.01,9974.0,904.91,907.07,904.35,906.01,9974.0
2024-12-30 13:40:00,906.4,907.79,906.1,906.58,7452.0,906.4,907.79,906.1,906.58,7452.0
2024-12-30 13:50:00,906.23,906.27,905.03,905.03,7862.0,906.23,906.27,905.03,905.03,7862.0
2024-12-30 14:00:00,905.38,906.36,904.65,905.46,11905.0,905.38,906.36,904.65,905.46,11905.0
2024-12-30 14:10:00,905.45,905.64,903.48,905.04,11043.0,905.45,905.64,903.48,905.04,11043.0
2024-12-30 14:20:00,905.04,906.39,904.05,905.76,8324.0,905.04,906.39,904.05,905.76,8324.0
2024-12-30 14:30:00,905.65,906.38,905.34,905.91,10848.0,905.65,906.38,905.34,905.91,10848.0
2024-12-30 14:40:00,905.2,906.22,905.02,905.19,8210.0,905.2,906.22,905.02,905.19,8210.0
2024-12-30 14:50:00,906.2,906.2,905.07,905.12,5540.0,906.2,906.2,905.07,905.12,5540.0
2024-12-30 15:00:00,904.65,905.52,903.78,904.54,10623.0,904.65,905.52,903.78,904.54,10623.0
2024-12-30 15:10:00,904.41,906.0,904.13,904.83,13701.0,904.41,906.0,904.13,904.83,13701.0
2024-12-30 15:20:00,904.99,905.14,902.33,902.64,7578.0,904.99,905.14,902.33,902.64,7578.0
2024-12-30 15:30:00,902.33,903.09,901.59,902.18,18556.0,902.33,903.09,901.59,902.18,18556.0
2024-12-30 15:40:00,902.18,903.43,901.43,902.48,23190.0,902.18,903.43,901.43,902.48,23190.0
2024-12-30 15:50:00,902.21,903.83,900.1,900.1,84056.0,902.21,903.83,900.1,900.1,84056.0
2024-12-31 09:30:00,901.8,902.68,894.52,894.54,43684.0,901.8,902.68,894.52,894.54,43684.0
2024-12-31 09:40:00,894.52,898.52,894.25,898.5,25243.0,894.52,898.52,894.25,898.5,25243.0
2024-12-31 09:50:00,898.4,899.06,895.46,898.61,18750.0,898.4,899.06,895.46,898.61,18750.0
2024-12-31 10:00:00,899.0,901.95,895.75,896.08,18953.0,899.0,901.95,895.75,896.08,18953.0
2024-12-31 10:10:00,896.44,899.32,895.72,899.32,17745.0,896.44,899.32,895.72,899.32,17745.0
2024-12-31 10:20:00,899.04,900.75,896.85,897.52,11053.0,899.04,900.75,896.85,897.52,11053.0
2024-12-31 10:30:00,897.7,898.36,896.03,897.92,9931.0,897.7,898.36,896.03,897.92,9931.0
2024-12-31 10:40:00,897.01,897.01,895.58,895.84,5512.0,897.01,897.01,895.58,895.84,5512.0
2024-12-31 10:50:00,896.38,897.89,895.57,897.06,6277.0,896.38,897.89,895.57,897.06,6277.0
2024-12-31 11:00:00,897.08,897.08,892.29,894.29,31034.0,897.08,897.08,892.29,894.29,31034.0
2024-12-31 11:10:00,894.74,895.28,893.1,893.83,26062.0,894.74,895.28,893.1,893.83,26062.0
2024-12-31 11:20:00,893.62,895.52,893.54,894.53,11221.0,893.62,895.52,893.54,894.53,11221.0
2024-12-31 11:30:00,894.16,895.18,893.6,893.99,11197.0,894.16,895.18,893.6,893.99,11197.0
2024-12-31 11:40:00,894.0,898.94,893.94,898.04,11180.0,894.0,898.94,893.94,898.04,11180.0
2024-12-31 11:50:00,898.18,899.59,897.0,897.9,7681.0,898.18,899.59,897.0,897.9,7681.0
2024-12-31 12:00:00,897.66,898.0,895.77,897.59,4870.0,897.66,898.0,895.77,897.59,4870.0
2024-12-31 12:10:00,897.59,898.38,895.79,897.48,10763.0,897.59,898.38,895.79,897.48,10763.0
2024-12-31 12:20:00,897.89,897.89,894.04,894.92,8302.0,897.89,897.89,894.04,894.92,8302.0
2024-12-31 12:30:00,894.0,895.63,892.03,892.7,16480.0,894.0,895.63,892.03,892.7,16480.0
2024-12-31 12:40:00,892.77,893.31,891.58,892.09,19904.0,892.77,893.31,891.58,892.09,19904.0
2024-12-31 12:50:00,892.11,897.64,892.0,897.22,13414.0,892.11,897.64,892.0,897.22,13414.0
2024-12-31 13:00:00,896.73,897.89,895.6,896.56,6302.0,896.73,897.89,895.6,896.56,6302.0
2024-12-31 13:10:00,897.21,897.21,894.29,894.3,9373.0,897.21,897.21,894.29,894.3,9373.0
2024-12-31 13:20:00,894.8,894.8,892.02,892.99,10052.0,894.8,894.8,892.02,892.99,10052.0
2024-12-31 13:30:00,892.98,893.21,891.65,892.1,10013.0,892.98,893.21,891.65,892.1,10013.0
2024-12-31 13:40:00,892.31,893.65,892.14,893.54,10005.0,892.31,893.65,892.14,893.54,10005.0
2024-12-31 13:50:00,892.6,893.59,890.92,891.51,8348.0,892.6,893.59,890.92,891.51,8348.0
2024-12-31 14:00:00,890.47,894.1,890.06,893.86,20447.0,890.47,894.1,890.06,893.86,20447.0
2024-12-31 14:10:00,894.24,895.24,892.52,892.53,9455.0,894.24,895.24,892.52,892.53,9455.0
2024-12-31 14:20:00,892.51,892.52,891.0,891.0,10245.0,892.51,892.52,891.0,891.0,10245.0
2024-12-31 14:30:00,890.77,891.83,890.23,891.5,10872.0,890.77,891.83,890.23,891.5,10872.0
2024-12-31 14:40:00,891.39,891.46,890.0,890.66,18360.0,891.39,891.46,890.0,890.66,18360.0
2024-12-31 14:50:00,891.01,893.29,890.81,893.21,14123.0,891.01,893.29,890.81,893.21,14123.0
2024-12-31 15:00:00,893.01,894.36,892.67,894.03,12951.0,893.01,894.36,892.67,894.03,12951.0
2024-12-31 15:10:00,894.06,894.11,891.35,893.14,17740.0,894.06,894.11,891.35,893.14,17740.0
2024-12-31 15:20:00,893.68,896.22,893.68,896.21,18145.0,893.68,896.22,893.68,896.21,18145.0
2024-12-31 15:30:00,896.39,896.4,893.66,893.77,15831.0,896.39,896.4,893.66,893.77,15831.0
2024-12-31 15:40:00,894.06,895.38,892.85,894.56,27910.0,894.06,895.38,892.85,894.56,27910.0
2024-12-31 15:50:00,894.58,894.86,889.47,891.23,124284.0,894.58,894.86,889.47,891.23,124284.0
2025-01-02 09:30:00,895.5,897.99,882.0,883.6,114801.0,895.5,897.99,882.0,883.6,114801.0
2025-01-02 09:40:00,883.58,888.35,882.95,888.3,50444.0,883.58,888.35,882.95,888.3,50444.0
2025-01-02 09:50:00,888.2,894.4,887.98,893.96,26486.0,888.2,894.4,887.98,893.96,26486.0
2025-01-02 10:00:00,894.76,897.14,893.13,896.23,30859.0,894.76,897.14,893.13,896.23,30859.0
2025-01-02 10:10:00,895.61,898.58,895.26,895.87,31552.0,895.61,898.58,895.26,895.87,31552.0
2025-01-02 10:20:00,895.62,895.62,890.01,892.0,28404.0,895.62,895.62,890.01,892.0,28404.0
2025-01-02 10:30:00,891.47,892.78,888.29,890.35,30601.0,891.47,892.78,888.29,890.35,30601.0
2025-01-02 10:40:00,890.74,891.34,887.07,891.31,23916.0,890.74,891.34,887.07,891.31,23916.0
2025-01-02 10:50:00,890.92,892.94,889.42,890.96,15376.0,890.92,892.94,889.42,890.96,15376.0
2025-01-02 11:00:00,890.43,890.91,886.72,889.42,18517.0,890.43,890.91,886.72,889.42,18517.0
2025-01-02 11:10:00,888.87,893.13,887.96,893.13,16412.0,888.87,893.13,887.96,893.13,16412.0
2025-01-02 11:20:00,893.08,894.5,889.9,893.65,9074.0,893.08,894.5,889.9,893.65,9074.0
2025-01-02 11:30:00,892.73,893.76,891.6,893.16,9836.0,892.73,893.76,891.6,893.16,9836.0
2025-01-02 11:40:00,892.31,894.82,892.2,894.82,25303.0,892.31,894.82,892.2,894.82,25303.0
2025-01-02 11:50:00,894.4,894.71,891.6,893.5,21782.0,894.4,894.71,891.6,893.5,21782.0
2025-01-02 12:00:00,893.33,893.81,891.23,891.23,15007.0,893.33,893.81,891.23,891.23,15007.0
2025-01-02 12:10:00,891.78,893.17,891.0,891.4,12413.0,891.78,893.17,891.0,891.4,12413.0
2025-01-02 12:20:00,891.09,891.09,884.51,884.62,24524.0,891.09,891.09,884.51,884.62,24524.0
2025-01-02 12:30:00,884.3,884.67,880.88,881.38,20269.0,884.3,884.67,880.88,881.38,20269.0
2025-01-02 12:40:00,881.01,881.91,878.0,878.29,33162.0,881.01,881.91,878.0,878.29,33162.0
2025-01-02 12:50:00,878.05,882.0,877.0,881.07,26635.0,878.05,882.0,877.0,881.07,26635.0
2025-01-02 13:00:00,881.16,881.37,877.33,881.37,19377.0,881.16,881.37,877.33,881.37,19377.0
2025-01-02 13:10:00,880.6,880.66,878.18,880.47,10084.0,880.6,880.66,878.18,880.47,10084.0
2025-01-02 13:20:00,880.8,881.66,879.87,881.17,11996.0,880.8,881.66,879.87,881.17,11996.0
2025-01-02 13:30:00,880.67,881.11,878.91,880.11,13202.0,880.67,881.11,878.91,880.11,13202.0
2025-01-02 13:40:00,880.69,882.43,879.57,880.64,15103.0,880.69,882.43,879.57,880.64,15103.0
2025-01-02 13:50:00,880.62,881.51,879.04,881.41,12735.0,880.62,881.51,879.04,881.41,12735.0
2025-01-02 14:00:00,881.77,885.15,881.22,885.15,19588.0,881.77,885.15,881.22,885.15,19588.0
2025-01-02 14:10:00,885.14,885.7,883.92,885.7,13768.0,885.14,885.7,883.92,885.7,13768.0
2025-01-02 14:20:00,885.65,887.93,884.98,887.41,20090.0,885.65,887.93,884.98,887.41,20090.0
2025-01-02 14:30:00,886.79,887.32,884.95,886.05,10664.0,886.79,887.32,884.95,886.05,10664.0
2025-01-02 14:40:00,886.32,887.5,884.64,886.75,9911.0,886.32,887.5,884.64,886.75,9911.0
2025-01-02 14:50:00,887.24,887.7,885.18,885.19,12630.0,887.24,887.7,885.18,885.19,12630.0
2025-01-02 15:00:00,885.19,887.91,885.0,887.61,18366.0,885.19,887.91,885.0,887.61,18366.0
2025-01-02 15:10:00,887.72,889.58,887.06,887.24,21153.0,887.72,889.58,887.06,887.24,21153.0
2025-01-02 15:20:00,887.4,887.77,886.45,886.77,16460.0,887.4,887.77,886.45,886.77,16460.0
2025-01-02 15:30:00,887.0,888.5,885.9,886.46,27495.0,887.0,888.5,885.9,886.46,27495.0
2025-01-02 15:40:00,886.4,886.99,885.9,885.9,20349.0,886.4,886.99,885.9,885.9,20349.0
2025-01-02 15:50:00,885.91,888.1,885.91,886.55,142783.0,885.91,888.1,885.91,886.55,142783.0
2025-01-03 09:30:00,893.13,898.83,891.85,898.24,116035.0,893.13,898.83,891.85,898.24,116035.0
2025-01-03 09:40:00,898.26,898.26,891.26,892.0,38901.0,898.26,898.26,891.26,892.0,38901.0
2025-01-03 09:50:00,892.21,893.12,889.02,890.26,30210.0,892.21,893.12,889.02,890.26,30210.0
2025-01-03 10:00:00,890.26,892.55,888.89,889.9,41926.0,890.26,892.55,888.89,889.9,41926.0
2025-01-03 10:10:00,889.98,890.41,883.05,884.0,42231.0,889.98,890.41,883.05,884.0,42231.0
2025-01-03 10:20:00,883.99,884.0,880.12,882.83,32874.0,883.99,884.0,880.12,882.83,32874.0
2025-01-03 10:30:00,882.23,883.4,880.75,880.98,26176.0,882.23,883.4,880.75,880.98,26176.0
2025-01-03 10:40:00,881.41,882.32,880.5,881.28,35646.0,881.41,882.32,880.5,881.28,35646.0
2025-01-03 10:50:00,881.13,883.75,880.68,883.46,15702.0,881.13,883.75,880.68,883.46,15702.0
2025-01-03 11:00:00,883.7,884.98,883.13,883.94,22241.0,883.7,884.98,883.13,883.94,22241.0
2025-01-03 11:10:00,883.94,884.37,882.18,883.78,24103.0,883.94,884.37,882.18,883.78,24103.0
2025-01-03 11:20:00,883.68,888.0,883.13,887.5,34420.0,883.68,888.0,883.13,887.5,34420.0
2025-01-03 11:30:00,887.25,889.19,887.15,887.63,22704.0,887.25,889.19,887.15,887.63,22704.0
2025-01-03 11:40:00,887.94,888.23,887.0,887.0,16245.0,887.94,888.23,887.0,887.0,16245.0
2025-01-03 11:50:00,887.01,887.97,886.22,886.22,14326.0,887.01,887.97,886.22,886.22,14326.0
2025-01-03 12:00:00,886.62,887.57,886.45,887.0,4796.0,886.62,887.57,886.45,887.0,4796.0
2025-01-03 12:10:00,886.82,886.87,884.22,884.22,16834.0,886.82,886.87,884.22,884.22,16834.0
2025-01-03 12:20:00,884.47,887.67,884.46,887.12,15683.0,884.47,887.67,884.46,887.12,15683.0
2025-01-03 12:30:00,887.13,887.5,886.62,887.04,12278.0,887.13,887.5,886.62,887.04,12278.0
2025-01-03 12:40:00,887.54,887.73,886.3,886.62,14398.0,887.54,887.73,886.3,886.62,14398.0
2025-01-03 12:50:00,886.52,887.99,886.52,887.1,10707.0,886.52,887.99,886.52,887.1,10707.0
2025-01-03 13:00:00,887.38,887.38,886.63,886.76,10709.0,887.38,887.38,886.63,886.76,10709.0
2025-01-03 13:10:00,886.87,887.34,886.51,886.7,13597.0,886.87,887.34,886.51,886.7,13597.0
2025-01-03 13:20:00,886.7,888.6,886.7,888.38,22025.0,886.7,888.6,886.7,888.38,22025.0
2025-01-03 13:30:00,888.53,889.94,888.21,888.45,32327.0,888.53,889.94,888.21,888.45,32327.0
2025-01-03 13:40:00,888.79,889.2,888.24,888.86,20823.0,888.79,889.2,888.24,888.86,20823.0
2025-01-03 13:50:00,888.85,890.18,888.56,888.99,19945.0,888.85,890.18,888.56,888.99,19945.0
2025-01-03 14:00:00,888.39,890.1,888.33,889.84,13712.0,888.39,890.1,888.33,889.84,13712.0
2025-01-03 14:10:00,889.84,889.87,888.01,889.23,12365.0,889.84,889.87,888.01,889.23,12365.0
2025-01-03 14:20:00,889.5,889.9,888.61,889.0,10455.0,889.5,889.9,888.61,889.0,10455.0
2025-01-03 14:30:00,889.01,889.49,888.64,889.26,11303.0,889.01,889.49,888.64,889.26,11303.0
2025-01-03 14:40:00,889.26,889.59,888.88,889.28,11120.0,889.26,889.59,888.88,889.28,11120.0
2025-01-03 14:50:00,889.28,889.58,888.71,889.01,10617.0,889.28,889.58,888.71,889.01,10617.0
2025-01-03 15:00:00,888.82,888.89,887.33,887.98,18815.0,888.82,888.89,887.33,887.98,18815.0
2025-01-03 15:10:00,887.67,887.98,886.91,886.96,18048.0,887.67,887.98,886.91,886.96,18048.0
2025-01-03 15:20:00,886.86,887.05,885.56,886.05,55450.0,886.86,887.05,885.56,886.05,55450.0
2025-01-03 15:30:00,886.05,886.33,885.38,885.39,35739.0,886.05,886.33,885.38,885.39,35739.0
2025-01-03 15:40:00,885.44,885.61,884.0,884.52,32462.0,885.44,885.61,884.0,884.52,32462.0
2025-01-03 15:50:00,884.38,885.67,879.89,880.4,349654.0,884.38,885.67,879.89,880.4,349654.0
2025-01-06 09:30:00,888.76,892.83,886.24,888.61,137029.0,888.76,892.83,886.24,888.61,137029.0
2025-01-06 09:40:00,888.63,890.8,887.6,890.25,48581.0,888.63,890.8,887.6,890.25,48581.0
2025-01-06 09:50:00,890.25,890.9,882.0,882.84,61351.0,890.25,890.9,882.0,882.84,61351.0
2025-01-06 10:00:00,882.44,883.86,877.69,878.84,98084.0,882.44,883.86,877.69,878.84,98084.0
2025-01-06 10:10:00,879.11,880.39,876.0,879.76,69427.0,879.11,880.39,876.0,879.76,69427.0
2025-01-06 10:20:00,879.74,882.57,879.5,881.33,59950.0,879.74,882.57,879.5,881.33,59950.0
2025-01-06 10:30:00,881.84,884.68,881.47,882.51,30183.0,881.84,884.68,881.47,882.51,30183.0
2025-01-06 10:40:00,882.7,888.02,882.35,886.36,45899.0,882.7,888.02,882.35,886.36,45899.0
2025-01-06 10:50:00,886.35,886.72,884.78,885.72,26130.0,886.35,886.72,884.78,885.72,26130.0
2025-01-06 11:00:00,885.75,886.56,884.59,886.01,32649.0,885.75,886.56,884.59,886.01,32649.0
2025-01-06 11:10:00,886.12,886.17,883.46,884.07,16148.0,886.12,886.17,883.46,884.07,16148.0
2025-01-06 11:20:00,883.88,884.86,880.08,880.98,22349.0,883.88,884.86,880.08,880.98,22349.0
2025-01-06 11:30:00,880.57,881.0,879.55,879.88,13740.0,880.57,881.0,879.55,879.88,13740.0
2025-01-06 11:40:00,879.88,880.25,877.5,878.07,23109.0,879.88,880.25,877.5,878.07,23109.0
2025-01-06 11:50:00,878.22,878.95,877.1,878.4,20639.0,878.22,878.95,877.1,878.4,20639.0
2025-01-06 12:00:00,878.01,878.98,877.05,878.67,19649.0,878.01,878.98,877.05,878.67,19649.0
2025-01-06 12:10:00,878.37,878.76,875.26,875.6,29586.0,878.37,878.76,875.26,875.6,29586.0
2025-01-06 12:20:00,875.61,875.94,873.88,875.1,41847.0,875.61,875.94,873.88,875.1,41847.0
2025-01-06 12:30:00,875.15,876.78,874.5,875.02,19134.0,875.15,876.78,874.5,875.02,19134.0
2025-01-06 12:40:00,874.82,875.86,874.25,875.18,14115.0,874.82,875.86,874.25,875.18,14115.0
2025-01-06 12:50:00,875.18,875.92,874.11,875.36,14655.0,875.18,875.92,874.11,875.36,14655.0
2025-01-06 13:00:00,875.42,875.49,873.42,875.25,19544.0,875.42,875.49,873.42,875.25,19544.0
2025-01-06 13:10:00,875.16,876.2,874.06,874.07,15457.0,875.16,876.2,874.06,874.07,15457.0
2025-01-06 13:20:00,874.01,875.0,873.52,874.36,33207.0,874.01,875.0,873.52,874.36,33207.0
2025-01-06 13:30:00,874.55,874.62,873.66,874.4,17753.0,874.55,874.62,873.66,874.4,17753.0
2025-01-06 13:40:00,874.16,874.33,871.69,874.0,21522.0,874.16,874.33,871.69,874.0,21522.0
2025-01-06 13:50:00,873.64,874.57,872.72,872.84,21131.0,873.64,874.57,872.72,872.84,21131.0
2025-01-06 14:00:00,872.9,874.22,872.25,874.01,13742.0,872.9,874.22,872.25,874.01,13742.0
2025-01-06 14:10:00,873.76,875.12,873.61,874.48,15740.0,873.76,875.12,873.61,874.48,15740.0
2025-01-06 14:20:00,874.47,874.5,873.25,874.01,12999.0,874.47,874.5,873.25,874.01,12999.0
2025-01-06 14:30:00,874.03,874.87,873.36,874.22,18573.0,874.03,874.87,873.36,874.22,18573.0
2025-01-06 14:40:00,874.55,874.96,873.8,874.83,25659.0,874.55,874.96,873.8,874.83,25659.0
2025-01-06 14:50:00,874.78,874.83,873.29,873.5,15691.0,874.78,874.83,873.29,873.5,15691.0
2025-01-06 15:00:00,873.19,874.63,873.0,874.18,31172.0,873.19,874.63,873.0,874.18,31172.0
2025-01-06 15:10:00,874.24,876.27,873.68,875.72,50268.0,874.24,876.27,873.68,875.72,50268.0
2025-01-06 15:20:00,875.62,876.36,875.42,875.91,15411.0,875.62,876.36,875.42,875.91,15411.0
2025-01-06 15:30:00,875.75,877.83,875.74,876.81,23869.0,875.75,877.83,875.74,876.81,23869.0
2025-01-06 15:40:00,876.68,878.39,876.35,877.73,24866.0,876.68,878.39,876.35,877.73,24866.0
2025-01-06 15:50:00,877.19,882.62,877.13,881.79,130089.0,877.19,882.62,877.13,881.79,130089.0
2025-01-07 09:30:00,879.38,885.36,876.5,880.68,84909.0,879.38,885.36,876.5,880.68,84909.0
2025-01-07 09:40:00,880.15,883.38,880.15,881.81,27981.0,880.15,883.38,880.15,881.81,27981.0
2025-01-07 09:50:00,881.43,888.0,881.43,881.88,49906.0,881.43,888.0,881.43,881.88,49906.0
2025-01-07 10:00:00,881.88,882.65,874.91,875.68,40381.0,881.88,882.65,874.91,875.68,40381.0
2025-01-07 10:10:00,875.57,877.96,874.1,876.95,29617.0,875.57,877.96,874.1,876.95,29617.0
2025-01-07 10:20:00,876.98,877.9,874.6,875.45,26154.0,876.98,877.9,874.6,875.45,26154.0
2025-01-07 10:30:00,875.54,875.54,869.11,869.4,58258.0,875.54,875.54,869.11,869.4,58258.0
2025-01-07 10:40:00,870.35,873.4,869.54,872.35,50330.0,870.35,873.4,869.54,872.35,50330.0
2025-01-07 10:50:00,872.79,876.46,872.09,876.46,33963.0,872.79,876.46,872.09,876.46,33963.0
2025-01-07 11:00:00,875.93,876.6,873.51,874.26,19711.0,875.93,876.6,873.51,874.26,19711.0
2025-01-07 11:10:00,874.29,876.25,874.19,875.41,27790.0,874.29,876.25,874.19,875.41,27790.0
2025-01-07 11:20:00,874.86,878.06,873.88,877.62,33824.0,874.86,878.06,873.88,877.62,33824.0
2025-01-07 11:30:00,877.36,878.81,875.77,878.81,20272.0,877.36,878.81,875.77,878.81,20272.0
2025-01-07 11:40:00,878.5,879.24,877.61,878.27,10747.0,878.5,879.24,877.61,878.27,10747.0
2025-01-07 11:50:00,877.6,877.78,874.0,874.0,15106.0,877.6,877.78,874.0,874.0,15106.0
2025-01-07 12:00:00,875.48,877.65,875.15,877.59,9578.0,875.48,877.65,875.15,877.59,9578.0
2025-01-07 12:10:00,877.67,879.61,876.89,879.61,14621.0,877.67,879.61,876.89,879.61,14621.0
2025-01-07 12:20:00,879.6,879.95,877.27,878.3,10619.0,879.6,879.95,877.27,878.3,10619.0
2025-01-07 12:30:00,878.35,879.86,878.16,879.35,11566.0,878.35,879.86,878.16,879.35,11566.0
2025-01-07 12:40:00,879.15,879.93,877.2,877.72,11364.0,879.15,879.93,877.2,877.72,11364.0
2025-01-07 12:50:00,877.84,879.71,877.11,879.58,10640.0,877.84,879.71,877.11,879.58,10640.0
2025-01-07 13:00:00,879.94,883.04,879.65,882.45,21969.0,879.94,883.04,879.65,882.45,21969.0
2025-01-07 13:10:00,882.09,882.72,880.44,880.69,10492.0,882.09,882.72,880.44,880.69,10492.0
2025-01-07 13:20:00,880.69,881.18,880.33,880.99,6893.0,880.69,881.18,880.33,880.99,6893.0
2025-01-07 13:30:00,880.7,880.86,878.47,879.04,10105.0,880.7,880.86,878.47,879.04,10105.0
2025-01-07 13:40:00,879.04,879.26,878.08,878.76,10269.0,879.04,879.26,878.08,878.76,10269.0
2025-01-07 13:50:00,878.67,879.37,878.43,879.06,10011.0,878.67,879.37,878.43,879.06,10011.0
2025-01-07 14:00:00,879.05,881.28,878.61,881.15,9543.0,879.05,881.28,878.61,881.15,9543.0
2025-01-07 14:10:00,880.66,882.0,880.58,880.99,20761.0,880.66,882.0,880.58,880.99,20761.0
2025-01-07 14:20:00,880.99,881.3,879.97,880.76,14762.0,880.99,881.3,879.97,880.76,14762.0
2025-01-07 14:30:00,880.36,880.88,880.05,880.1,7527.0,880.36,880.88,880.05,880.1,7527.0
2025-01-07 14:40:00,880.05,881.59,879.27,879.85,10136.0,880.05,881.59,879.27,879.85,10136.0
2025-01-07 14:50:00,880.2,881.69,880.0,880.74,15887.0,880.2,881.69,880.0,880.74,15887.0
2025-01-07 15:00:00,880.82,882.71,880.52,881.85,37516.0,880.82,882.71,880.52,881.85,37516.0
2025-01-07 15:10:00,881.69,882.28,879.51,880.2,23292.0,881.69,882.28,879.51,880.2,23292.0
2025-01-07 15:20:00,879.8,879.94,878.56,878.9,20230.0,879.8,879.94,878.56,878.9,20230.0
2025-01-07 15:30:00,878.63,879.19,875.57,877.95,31737.0,878.63,879.19,875.57,877.95,31737.0
2025-01-07 15:40:00,878.09,879.99,876.58,877.94,32712.0,878.09,879.99,876.58,877.94,32712.0
2025-01-07 15:50:00,878.0,879.98,877.3,879.13,84094.0,878.0,879.98,877.3,879.13,84094.0
2025-01-08 09:30:00,880.78,886.22,877.91,881.71,77218.0,880.78,886.22,877.91,881.71,77218.0
2025-01-08 09:40:00,881.72,884.14,878.71,880.11,33545.0,881.72,884.14,878.71,880.11,33545.0
2025-01-08 09:50:00,880.55,881.9,875.76,880.69,25479.0,880.55,881.9,875.76,880.69,25479.0
2025-01-08 10:00:00,880.78,883.41,878.7,879.5,21329.0,880.78,883.41,878.7,879.5,21329.0
2025-01-08 10:10:00,879.99,880.08,874.0,874.58,29664.0,879.99,880.08,874.0,874.58,29664.0
2025-01-08 10:20:00,875.11,878.14,873.0,875.51,20192.0,875.11,878.14,873.0,875.51,20192.0
2025-01-08 10:30:00,875.48,879.24,875.47,876.68,48169.0,875.48,879.24,875.47,876.68,48169.0
2025-01-08 10:40:00,876.74,877.65,874.99,875.57,18933.0,876.74,877.65,874.99,875.57,18933.0
2025-01-08 10:50:00,876.04,878.61,875.87,878.26,23976.0,876.04,878.61,875.87,878.26,23976.0
2025-01-08 11:00:00,878.14,878.92,876.13,877.88,17715.0,878.14,878.92,876.13,877.88,17715.0
2025-01-08 11:10:00,878.33,880.18,877.34,880.18,18240.0,878.33,880.18,877.34,880.18,18240.0
2025-01-08 11:20:00,880.48,881.43,878.95,879.09,24023.0,880.48,881.43,878.95,879.09,24023.0
2025-01-08 11:30:00,879.85,881.43,879.09,879.92,17683.0,879.85,881.43,879.09,879.92,17683.0
2025-01-08 11:40:00,880.33,884.0,880.11,882.96,44350.0,880.33,884.0,880.11,882.96,44350.0
2025-01-08 11:50:00,882.7,884.32,882.54,883.82,20942.0,882.7,884.32,882.54,883.82,20942.0
2025-01-08 12:00:00,883.82,884.28,880.04,880.37,22018.0,883.82,884.28,880.04,880.37,22018.0
2025-01-08 12:10:00,880.53,880.53,877.51,877.89,17932.0,880.53,880.53,877.51,877.89,17932.0
2025-01-08 12:20:00,878.58,878.72,873.12,874.2,16253.0,878.58,878.72,873.12,874.2,16253.0
2025-01-08 12:30:00,874.0,876.09,873.72,874.83,13262.0,874.0,876.09,873.72,874.83,13262.0
2025-01-08 12:40:00,874.32,875.99,874.0,874.79,27381.0,874.32,875.99,874.0,874.79,27381.0
2025-01-08 12:50:00,874.82,877.24,874.64,877.0,15266.0,874.82,877.24,874.64,877.0,15266.0
2025-01-08 13:00:00,877.18,879.19,877.0,878.5,9119.0,877.18,879.19,877.0,878.5,9119.0
2025-01-08 13:10:00,878.8,879.99,878.22,879.97,8758.0,878.8,879.99,878.22,879.97,8758.0
2025-01-08 13:20:00,879.18,881.69,879.18,880.12,11362.0,879.18,881.69,879.18,880.12,11362.0
2025-01-08 13:30:00,880.01,880.23,879.11,879.65,6773.0,880.01,880.23,879.11,879.65,6773.0
2025-01-08 13:40:00,879.66,879.86,878.15,878.56,9787.0,879.66,879.86,878.15,878.56,9787.0
2025-01-08 13:50:00,878.54,878.54,875.66,877.4,14327.0,878.54,878.54,875.66,877.4,14327.0
2025-01-08 14:00:00,876.57,880.5,876.07,879.74,13274.0,876.57,880.5,876.07,879.74,13274.0
2025-01-08 14:10:00,879.51,879.67,876.43,878.58,8200.0,879.51,879.67,876.43,878.58,8200.0
2025-01-08 14:20:00,878.95,880.64,878.33,879.57,23934.0,878.95,880.64,878.33,879.57,23934.0
2025-01-08 14:30:00,879.44,879.67,877.11,877.36,12708.0,879.44,879.67,877.11,877.36,12708.0
2025-01-08 14:40:00,877.63,877.64,876.0,876.19,13541.0,877.63,877.64,876.0,876.19,13541.0
2025-01-08 14:50:00,876.53,877.03,875.21,876.27,14007.0,876.53,877.03,875.21,876.27,14007.0
2025-01-08 15:00:00,876.27,876.38,875.0,875.62,20260.0,876.27,876.38,875.0,875.62,20260.0
2025-01-08 15:10:00,875.74,876.59,874.96,876.59,11612.0,875.74,876.59,874.96,876.59,11612.0
2025-01-08 15:20:00,876.26,876.77,875.91,876.16,10719.0,876.26,876.77,875.91,876.16,10719.0
2025-01-08 15:30:00,876.08,876.76,874.89,875.33,15457.0,876.08,876.76,874.89,875.33,15457.0
2025-01-08 15:40:00,875.0,876.07,874.99,875.37,16498.0,875.0,876.07,874.99,875.37,16498.0
2025-01-08 15:50:00,875.48,876.38,874.37,875.01,92867.0,875.48,876.38,874.37,875.01,92867.0
2025-01-10 09:30:00,866.4,866.41,852.47,853.84,145777.0,866.4,866.41,852.47,853.84,145777.0
2025-01-10 09:40:00,853.54,853.54,845.61,848.25,153511.0,853.54,853.54,845.61,848.25,153511.0
2025-01-10 09:50:00,848.23,850.01,846.36,848.64,66913.0,848.23,850.01,846.36,848.64,66913.0
2025-01-10 10:00:00,848.04,848.04,837.48,837.49,86273.0,848.04,848.04,837.48,837.49,86273.0
2025-01-10 10:10:00,837.49,839.92,835.76,836.17,107853.0,837.49,839.92,835.76,836.17,107853.0
2025-01-10 10:20:00,836.18,843.45,835.28,843.15,95849.0,836.18,843.45,835.28,843.15,95849.0
2025-01-10 10:30:00,843.22,844.97,840.71,844.31,46241.0,843.22,844.97,840.71,844.31,46241.0
2025-01-10 10:40:00,844.4,846.5,841.81,845.9,53721.0,844.4,846.5,841.81,845.9,53721.0
2025-01-10 10:50:00,846.31,846.41,837.51,837.66,61147.0,846.31,846.41,837.51,837.66,61147.0
2025-01-10 11:00:00,837.78,838.6,835.11,837.46,39235.0,837.78,838.6,835.11,837.46,39235.0
2025-01-10 11:10:00,837.3,839.15,837.05,838.53,40714.0,837.3,839.15,837.05,838.53,40714.0
2025-01-10 11:20:00,838.53,841.07,838.38,840.0,42537.0,838.53,841.07,838.38,840.0,42537.0
2025-01-10 11:30:00,839.65,840.28,837.47,838.15,38481.0,839.65,840.28,837.47,838.15,38481.0
2025-01-10 11:40:00,838.3,841.35,838.0,838.42,39305.0,838.3,841.35,838.0,838.42,39305.0
2025-01-10 11:50:00,838.76,839.56,837.49,837.62,20520.0,838.76,839.56,837.49,837.62,20520.0
2025-01-10 12:00:00,837.81,838.68,836.61,837.26,41583.0,837.81,838.68,836.61,837.26,41583.0
2025-01-10 12:10:00,837.01,840.22,837.01,840.22,30177.0,837.01,840.22,837.01,840.22,30177.0
2025-01-10 12:20:00,840.29,842.24,839.57,842.13,29982.0,840.29,842.24,839.57,842.13,29982.0
2025-01-10 12:30:00,842.23,845.0,841.71,844.88,28422.0,842.23,845.0,841.71,844.88,28422.0
2025-01-10 12:40:00,844.73,846.77,844.71,845.56,20311.0,844.73,846.77,844.71,845.56,20311.0
2025-01-10 12:50:00,845.56,846.19,843.96,845.5,53833.0,845.56,846.19,843.96,845.5,53833.0
2025-01-10 13:00:00,845.38,847.22,845.02,847.0,44852.0,845.38,847.22,845.02,847.0,44852.0
2025-01-10 13:10:00,847.39,849.64,846.38,846.75,29031.0,847.39,849.64,846.38,846.75,29031.0
2025-01-10 13:20:00,847.26,849.86,847.21,848.96,16056.0,847.26,849.86,847.21,848.96,16056.0
2025-01-10 13:30:00,849.0,850.53,848.07,849.47,14339.0,849.0,850.53,848.07,849.47,14339.0
2025-01-10 13:40:00,849.59,851.25,848.64,850.05,24891.0,849.59,851.25,848.64,850.05,24891.0
2025-01-10 13:50:00,849.47,851.68,848.92,851.67,23533.0,849.47,851.68,848.92,851.67,23533.0
2025-01-10 14:00:00,851.77,851.77,847.66,847.9,17625.0,851.77,851.77,847.66,847.9,17625.0
2025-01-10 14:10:00,847.9,848.99,847.19,848.7,17601.0,847.9,848.99,847.19,848.7,17601.0
2025-01-10 14:20:00,848.41,848.49,845.16,847.63,27232.0,848.41,848.49,845.16,847.63,27232.0
2025-01-10 14:30:00,847.09,847.5,845.43,845.58,19368.0,847.09,847.5,845.43,845.58,19368.0
2025-01-10 14:40:00,846.06,847.85,845.5,845.65,21642.0,846.06,847.85,845.5,845.65,21642.0
2025-01-10 14:50:00,845.45,846.9,845.41,846.46,25839.0,845.45,846.9,845.41,846.46,25839.0
2025-01-10 15:00:00,846.21,846.9,845.36,845.82,24441.0,846.21,846.9,845.36,845.82,24441.0
2025-01-10 15:10:00,845.52,846.0,842.26,843.07,31322.0,845.52,846.0,842.26,843.07,31322.0
2025-01-10 15:20:00,843.46,843.46,840.84,841.25,37638.0,843.46,843.46,840.84,841.25,37638.0
2025-01-10 15:30:00,841.25,841.53,838.0,838.48,72965.0,841.25,841.53,838.0,838.48,72965.0
2025-01-10 15:40:00,838.38,838.48,834.43,834.47,128056.0,838.38,838.48,834.43,834.47,128056.0
2025-01-10 15:50:00,834.67,840.96,834.4,837.65,288142.0,834.67,840.96,834.4,837.65,288142.0
2025-01-13 09:30:00,833.85,845.07,829.14,844.47,163667.0,833.85,845.07,829.14,844.47,163667.0
2025-01-13 09:40:00,843.59,847.07,841.0,841.97,61751.0,843.59,847.07,841.0,841.97,61751.0
2025-01-13 09:50:00,841.42,844.65,840.63,843.01,30312.0,841.42,844.65,840.63,843.01,30312.0
2025-01-13 10:00:00,843.01,843.38,838.69,839.19,31577.0,843.01,843.38,838.69,839.19,31577.0
2025-01-13 10:10:00,839.12,839.53,835.0,836.84,45404.0,839.12,839.53,835.0,836.84,45404.0
2025-01-13 10:20:00,836.95,838.19,833.91,834.51,45086.0,836.95,838.19,833.91,834.51,45086.0
2025-01-13 10:30:00,834.76,840.4,834.76,840.08,30355.0,834.76,840.4,834.76,840.08,30355.0
2025-01-13 10:40:00,839.92,841.88,838.21,841.0,37765.0,839.92,841.88,838.21,841.0,37765.0
2025-01-13 10:50:00,841.58,841.58,836.33,836.84,19191.0,841.58,841.58,836.33,836.84,19191.0
2025-01-13 11:00:00,836.57,836.9,833.53,834.35,33137.0,836.57,836.9,833.53,834.35,33137.0
2025-01-13 11:10:00,834.77,835.26,833.22,834.99,38763.0,834.77,835.26,833.22,834.99,38763.0
2025-01-13 11:20:00,834.68,835.16,833.8,833.85,18566.0,834.68,835.16,833.8,833.85,18566.0
2025-01-13 11:30:00,834.16,836.42,833.11,834.14,27461.0,834.16,836.42,833.11,834.14,27461.0
2025-01-13 11:40:00,833.96,836.2,833.95,835.22,18586.0,833.96,836.2,833.95,835.22,18586.0
2025-01-13 11:50:00,835.4,835.4,832.14,832.81,17329.0,835.4,835.4,832.14,832.81,17329.0
2025-01-13 12:00:00,832.93,835.29,831.78,834.8,15574.0,832.93,835.29,831.78,834.8,15574.0
2025-01-13 12:10:00,834.82,837.58,834.26,836.69,24488.0,834.82,837.58,834.26,836.69,24488.0
2025-01-13 12:20:00,836.98,837.82,836.44,836.74,12646.0,836.98,837.82,836.44,836.74,12646.0
2025-01-13 12:30:00,836.51,836.94,835.31,835.48,10205.0,836.51,836.94,835.31,835.48,10205.0
2025-01-13 12:40:00,835.21,836.51,834.28,835.9,22283.0,835.21,836.51,834.28,835.9,22283.0
2025-01-13 12:50:00,835.57,839.81,835.57,839.8,15723.0,835.57,839.81,835.57,839.8,15723.0
2025-01-13 13:00:00,839.68,840.14,837.0,837.0,30504.0,839.68,840.14,837.0,837.0,30504.0
2025-01-13 13:10:00,837.51,839.08,836.55,837.03,17273.0,837.51,839.08,836.55,837.03,17273.0
2025-01-13 13:20:00,837.03,837.51,836.22,837.5,14664.0,837.03,837.51,836.22,837.5,14664.0
2025-01-13 13:30:00,837.44,838.45,836.41,837.23,17969.0,837.44,838.45,836.41,837.23,17969.0
2025-01-13 13:40:00,837.21,838.74,836.32,838.49,10659.0,837.21,838.74,836.32,838.49,10659.0
2025-01-13 13:50:00,838.51,838.56,834.43,835.35,53336.0,838.51,838.56,834.43,835.35,53336.0
2025-01-13 14:00:00,835.36,836.92,834.57,834.81,35300.0,835.36,836.92,834.57,834.81,35300.0
2025-01-13 14:10:00,834.81,835.91,832.8,832.94,24485.0,834.81,835.91,832.8,832.94,24485.0
2025-01-13 14:20:00,832.94,835.01,832.94,834.54,27071.0,832.94,835.01,832.94,834.54,27071.0
2025-01-13 14:30:00,834.62,835.4,833.14,835.23,18390.0,834.62,835.4,833.14,835.23,18390.0
2025-01-13 14:40:00,835.51,836.26,834.1,834.1,14458.0,835.51,836.26,834.1,834.1,14458.0
2025-01-13 14:50:00,834.36,835.1,833.51,834.94,14714.0,834.36,835.1,833.51,834.94,14714.0
2025-01-13 15:00:00,834.94,835.06,833.9,834.69,12940.0,834.94,835.06,833.9,834.69,12940.0
2025-01-13 15:10:00,834.15,835.85,833.88,835.41,24433.0,834.15,835.85,833.88,835.41,24433.0
2025-01-13 15:20:00,835.79,835.85,833.98,834.72,13829.0,835.79,835.85,833.98,834.72,13829.0
2025-01-13 15:30:00,834.72,835.23,833.93,834.24,16159.0,834.72,835.23,833.93,834.24,16159.0
2025-01-13 15:40:00,834.75,836.07,834.57,835.75,14467.0,834.75,836.07,834.57,835.75,14467.0
2025-01-13 15:50:00,836.08,841.52,835.85,840.29,118934.0,836.08,841.52,835.85,840.29,118934.0
2025-01-14 09:30:00,844.52,844.9,839.8,843.0,99224.0,844.52,844.9,839.8,843.0,99224.0
2025-01-14 09:40:00,842.84,843.58,839.43,842.35,26687.0,842.84,843.58,839.43,842.35,26687.0
2025-01-14 09:50:00,842.23,842.51,836.5,837.0,37108.0,842.23,842.51,836.5,837.0,37108.0
2025-01-14 10:00:00,836.3,840.65,835.79,839.52,52325.0,836.3,840.65,835.79,839.52,52325.0
2025-01-14 10:10:00,839.11,841.05,838.2,839.94,38019.0,839.11,841.05,838.2,839.94,38019.0
2025-01-14 10:20:00,840.13,840.15,836.63,837.38,35595.0,840.13,840.15,836.63,837.38,35595.0
2025-01-14 10:30:00,837.19,837.74,834.5,834.77,19417.0,837.19,837.74,834.5,834.77,19417.0
2025-01-14 10:40:00,834.71,836.66,833.6,833.6,23850.0,834.71,836.66,833.6,833.6,23850.0
2025-01-14 10:50:00,833.58,835.91,832.76,833.29,27004.0,833.58,835.91,832.76,833.29,27004.0
2025-01-14 11:00:00,833.07,833.07,829.45,832.59,31923.0,833.07,833.07,829.45,832.59,31923.0
2025-01-14 11:10:00,832.23,833.28,831.16,832.13,14645.0,832.23,833.28,831.16,832.13,14645.0
2025-01-14 11:20:00,832.17,835.84,831.78,833.75,37754.0,832.17,835.84,831.78,833.75,37754.0
2025-01-14 11:30:00,833.66,834.79,833.11,833.54,17495.0,833.66,834.79,833.11,833.54,17495.0
2025-01-14 11:40:00,833.59,833.59,831.26,832.04,17051.0,833.59,833.59,831.26,832.04,17051.0
2025-01-14 11:50:00,831.41,831.89,828.12,828.12,30007.0,831.41,831.89,828.12,828.12,30007.0
2025-01-14 12:00:00,828.15,830.63,828.1,830.21,24189.0,828.15,830.63,828.1,830.21,24189.0
2025-01-14 12:10:00,830.22,832.14,829.91,830.94,12703.0,830.22,832.14,829.91,830.94,12703.0
2025-01-14 12:20:00,830.92,831.55,830.1,831.04,12089.0,830.92,831.55,830.1,831.04,12089.0
2025-01-14 12:30:00,831.51,831.51,828.69,829.57,22705.0,831.51,831.51,828.69,829.57,22705.0
2025-01-14 12:40:00,829.85,831.81,829.51,830.73,17301.0,829.85,831.81,829.51,830.73,17301.0
2025-01-14 12:50:00,830.84,831.71,830.0,830.22,6622.0,830.84,831.71,830.0,830.22,6622.0
2025-01-14 13:00:00,829.85,831.79,829.85,831.55,11348.0,829.85,831.79,829.85,831.55,11348.0
2025-01-14 13:10:00,831.55,832.47,830.78,831.97,23767.0,831.55,832.47,830.78,831.97,23767.0
2025-01-14 13:20:00,831.56,833.1,831.26,832.7,29082.0,831.56,833.1,831.26,832.7,29082.0
2025-01-14 13:30:00,832.6,833.82,832.59,833.82,19082.0,832.6,833.82,832.59,833.82,19082.0
2025-01-14 13:40:00,833.85,835.45,833.82,834.88,23673.0,833.85,835.45,833.82,834.88,23673.0
2025-01-14 13:50:00,834.69,835.52,834.39,835.42,31517.0,834.69,835.52,834.39,835.42,31517.0
2025-01-14 14:00:00,835.42,835.5,834.65,834.78,13948.0,835.42,835.5,834.65,834.78,13948.0
2025-01-14 14:10:00,834.7,835.51,833.43,835.0,14065.0,834.7,835.51,833.43,835.0,14065.0
2025-01-14 14:20:00,834.66,835.25,832.77,833.5,16770.0,834.66,835.25,832.77,833.5,16770.0
2025-01-14 14:30:00,833.5,834.57,833.39,834.29,10313.0,833.5,834.57,833.39,834.29,10313.0
2025-01-14 14:40:00,834.42,834.42,831.45,831.93,18446.0,834.42,834.42,831.45,831.93,18446.0
2025-01-14 14:50:00,832.24,832.24,828.33,828.62,18461.0,832.24,832.24,828.33,828.62,18461.0
2025-01-14 15:00:00,828.62,828.92,823.51,824.36,66418.0,828.62,828.92,823.51,824.36,66418.0
2025-01-14 15:10:00,824.04,826.37,823.64,826.1,25602.0,824.04,826.37,823.64,826.1,25602.0
2025-01-14 15:20:00,826.31,826.5,824.59,825.52,28700.0,826.31,826.5,824.59,825.52,28700.0
2025-01-14 15:30:00,825.52,826.53,824.51,825.55,25389.0,825.52,826.53,824.51,825.55,25389.0
2025-01-14 15:40:00,825.46,827.63,825.22,826.79,43167.0,825.46,827.63,825.22,826.79,43167.0
2025-01-14 15:50:00,826.79,829.0,826.37,828.25,147497.0,826.79,829.0,826.37,828.25,147497.0
2025-01-15 09:30:00,836.76,839.5,830.41,833.86,98538.0,836.76,839.5,830.41,833.86,98538.0
2025-01-15 09:40:00,833.67,839.82,830.7,839.2,65880.0,833.67,839.82,830.7,839.2,65880.0
2025-01-15 09:50:00,838.96,840.47,837.02,839.4,44393.0,838.96,840.47,837.02,839.4,44393.0
2025-01-15 10:00:00,839.37,843.99,839.37,843.29,57097.0,839.37,843.99,839.37,843.29,57097.0
2025-01-15 10:10:00,842.6,846.74,842.41,845.82,49341.0,842.6,846.74,842.41,845.82,49341.0
2025-01-15 10:20:00,845.59,847.0,844.13,846.99,49988.0,845.59,847.0,844.13,846.99,49988.0
2025-01-15 10:30:00,847.0,847.9,844.68,846.75,35370.0,847.0,847.9,844.68,846.75,35370.0
2025-01-15 10:40:00,846.42,846.68,844.44,845.22,25586.0,846.42,846.68,844.44,845.22,25586.0
2025-01-15 10:50:00,845.21,846.03,840.84,841.2,35819.0,845.21,846.03,840.84,841.2,35819.0
2025-01-15 11:00:00,841.59,843.47,841.42,842.5,40039.0,841.59,843.47,841.42,842.5,40039.0
2025-01-15 11:10:00,842.19,848.1,841.9,848.0,31755.0,842.19,848.1,841.9,848.0,31755.0
2025-01-15 11:20:00,848.3,849.41,845.17,845.85,37319.0,848.3,849.41,845.17,845.85,37319.0
2025-01-15 11:30:00,845.43,846.15,842.74,845.45,37104.0,845.43,846.15,842.74,845.45,37104.0
2025-01-15 11:40:00,845.25,845.37,842.58,843.44,12823.0,845.25,845.37,842.58,843.44,12823.0
2025-01-15 11:50:00,843.32,845.51,842.27,844.01,21039.0,843.32,845.51,842.27,844.01,21039.0
2025-01-15 12:00:00,843.61,844.93,842.64,843.67,21095.0,843.61,844.93,842.64,843.67,21095.0
2025-01-15 12:10:00,843.83,844.82,843.33,844.07,10561.0,843.83,844.82,843.33,844.07,10561.0
2025-01-15 12:20:00,844.06,844.75,843.27,843.9,17294.0,844.06,844.75,843.27,843.9,17294.0
2025-01-15 12:30:00,844.71,847.98,844.36,847.98,22352.0,844.71,847.98,844.36,847.98,22352.0
2025-01-15 12:40:00,847.45,847.97,845.9,847.08,15872.0,847.45,847.97,845.9,847.08,15872.0
2025-01-15 12:50:00,846.88,847.29,845.0,845.11,15430.0,846.88,847.29,845.0,845.11,15430.0
2025-01-15 13:00:00,845.32,847.23,845.26,845.71,10508.0,845.32,847.23,845.26,845.71,10508.0
2025-01-15 13:10:00,845.93,846.97,845.57,846.75,12059.0,845.93,846.97,845.57,846.75,12059.0
2025-01-15 13:20:00,846.54,848.24,846.27,848.24,14395.0,846.54,848.24,846.27,848.24,14395.0
2025-01-15 13:30:00,848.3,848.63,845.5,845.85,15453.0,848.3,848.63,845.5,845.85,15453.0
2025-01-15 13:40:00,845.85,846.27,845.52,845.84,11591.0,845.85,846.27,845.52,845.84,11591.0
2025-01-15 13:50:00,846.02,847.47,845.84,847.26,7253.0,846.02,847.47,845.84,847.26,7253.0
2025-01-15 14:00:00,847.18,848.56,846.76,848.45,15861.0,847.18,848.56,846.76,848.45,15861.0
2025-01-15 14:10:00,848.32,848.58,847.58,847.69,16071.0,848.32,848.58,847.58,847.69,16071.0
2025-01-15 14:20:00,847.76,848.71,847.03,848.33,17532.0,847.76,848.71,847.03,848.33,17532.0
2025-01-15 14:30:00,848.33,848.56,847.35,847.81,12961.0,848.33,848.56,847.35,847.81,12961.0
2025-01-15 14:40:00,848.11,848.25,846.07,846.4,17313.0,848.11,848.25,846.07,846.4,17313.0
2025-01-15 14:50:00,846.4,847.81,846.21,846.94,16128.0,846.4,847.81,846.21,846.94,16128.0
2025-01-15 15:00:00,846.79,846.97,846.14,846.84,20825.0,846.79,846.97,846.14,846.84,20825.0
2025-01-15 15:10:00,846.99,849.0,846.99,848.76,26001.0,846.99,849.0,846.99,848.76,26001.0
2025-01-15 15:20:00,848.76,849.78,848.75,849.19,32303.0,848.76,849.78,848.75,849.19,32303.0
2025-01-15 15:30:00,849.22,849.96,848.72,849.82,40547.0,849.22,849.96,848.72,849.82,40547.0
2025-01-15 15:40:00,849.81,850.3,849.06,849.51,60433.0,849.81,850.3,849.06,849.51,60433.0
2025-01-15 15:50:00,849.45,850.84,847.1,848.0,95662.0,849.45,850.84,847.1,848.0,95662.0
2025-01-16 09:30:00,861.36,865.7,855.62,865.23,175822.0,861.36,865.7,855.62,865.23,175822.0
2025-01-16 09:40:00,865.25,866.6,860.0,862.92,87384.0,865.25,866.6,860.0,862.92,87384.0
2025-01-16 09:50:00,863.27,864.34,860.4,862.6,76060.0,863.27,864.34,860.4,862.6,76060.0
2025-01-16 10:00:00,862.6,868.98,861.63,868.03,128425.0,862.6,868.98,861.63,868.03,128425.0
2025-01-16 10:10:00,867.83,868.41,862.6,865.97,76925.0,867.83,868.41,862.6,865.97,76925.0
2025-01-16 10:20:00,865.97,866.87,863.8,864.85,28670.0,865.97,866.87,863.8,864.85,28670.0
2025-01-16 10:30:00,864.58,865.15,862.31,864.65,51192.0,864.58,865.15,862.31,864.65,51192.0
2025-01-16 10:40:00,863.85,863.85,858.19,859.5,35343.0,863.85,863.85,858.19,859.5,35343.0
2025-01-16 10:50:00,859.96,862.09,859.11,862.08,52719.0,859.96,862.09,859.11,862.08,52719.0
2025-01-16 11:00:00,861.73,863.17,859.46,859.46,44614.0,861.73,863.17,859.46,859.46,44614.0
2025-01-16 11:10:00,859.48,859.76,855.57,857.38,27054.0,859.48,859.76,855.57,857.38,27054.0
2025-01-16 11:20:00,857.24,859.42,855.56,857.76,24391.0,857.24,859.42,855.56,857.76,24391.0
2025-01-16 11:30:00,858.0,858.76,855.55,856.15,23719.0,858.0,858.76,855.55,856.15,23719.0
2025-01-16 11:40:00,856.25,857.71,855.0,857.65,23651.0,856.25,857.71,855.0,857.65,23651.0
2025-01-16 11:50:00,857.34,858.65,856.76,858.44,10594.0,857.34,858.65,856.76,858.44,10594.0
2025-01-16 12:00:00,858.38,859.1,857.9,857.91,10678.0,858.38,859.1,857.9,857.91,10678.0
2025-01-16 12:10:00,857.89,858.38,855.61,856.49,16489.0,857.89,858.38,855.61,856.49,16489.0
2025-01-16 12:20:00,856.49,858.21,856.25,857.62,14022.0,856.49,858.21,856.25,857.62,14022.0
2025-01-16 12:30:00,857.93,858.74,856.4,856.7,9694.0,857.93,858.74,856.4,856.7,9694.0
2025-01-16 12:40:00,856.72,857.12,854.89,855.49,20705.0,856.72,857.12,854.89,855.49,20705.0
2025-01-16 12:50:00,855.77,856.46,854.94,855.0,15791.0,855.77,856.46,854.94,855.0,15791.0
2025-01-16 13:00:00,855.03,856.43,855.0,856.29,24875.0,855.03,856.43,855.0,856.29,24875.0
2025-01-16 13:10:00,856.99,857.83,855.0,855.04,15532.0,856.99,857.83,855.0,855.04,15532.0
2025-01-16 13:20:00,855.27,855.55,851.5,852.21,40264.0,855.27,855.55,851.5,852.21,40264.0
2025-01-16 13:30:00,851.97,853.21,850.63,851.0,21719.0,851.97,853.21,850.63,851.0,21719.0
2025-01-16 13:40:00,850.97,852.06,847.88,849.16,39466.0,850.97,852.06,847.88,849.16,39466.0
2025-01-16 13:50:00,849.95,851.55,848.72,849.72,27450.0,849.95,851.55,848.72,849.72,27450.0
2025-01-16 14:00:00,849.26,852.24,848.4,852.18,32617.0,849.26,852.24,848.4,852.18,32617.0
2025-01-16 14:10:00,851.8,853.52,851.69,852.82,18664.0,851.8,853.52,851.69,852.82,18664.0
2025-01-16 14:20:00,852.94,853.45,850.83,851.84,17327.0,852.94,853.45,850.83,851.84,17327.0
2025-01-16 14:30:00,851.61,851.83,850.57,851.62,16573.0,851.61,851.83,850.57,851.62,16573.0
2025-01-16 14:40:00,851.62,851.76,850.75,851.25,9412.0,851.62,851.76,850.75,851.25,9412.0
2025-01-16 14:50:00,851.12,852.58,850.36,852.17,19630.0,851.12,852.58,850.36,852.17,19630.0
2025-01-16 15:00:00,852.44,853.15,851.88,852.74,33252.0,852.44,853.15,851.88,852.74,33252.0
2025-01-16 15:10:00,852.79,852.9,850.39,850.39,21848.0,852.79,852.9,850.39,850.39,21848.0
2025-01-16 15:20:00,850.06,851.31,848.62,850.53,24179.0,850.06,851.31,848.62,850.53,24179.0
2025-01-16 15:30:00,850.57,851.45,847.02,847.32,51061.0,850.57,851.45,847.02,847.32,51061.0
2025-01-16 15:40:00,847.08,848.89,847.0,847.01,43978.0,847.08,848.89,847.0,847.01,43978.0
2025-01-16 15:50:00,847.01,847.45,842.02,842.28,148745.0,847.01,847.45,842.02,842.28,148745.0
2025-01-17 09:30:00,858.43,859.79,852.13,853.83,425780.0,858.43,859.79,852.13,853.83,425780.0
2025-01-17 09:40:00,853.68,856.13,852.45,855.62,63785.0,853.68,856.13,852.45,855.62,63785.0
2025-01-17 09:50:00,855.65,857.73,853.14,854.37,61360.0,855.65,857.73,853.14,854.37,61360.0
2025-01-17 10:00:00,853.94,856.85,853.53,856.1,26685.0,853.94,856.85,853.53,856.1,26685.0
2025-01-17 10:10:00,855.78,858.62,854.83,857.77,52142.0,855.78,858.62,854.83,857.77,52142.0
2025-01-17 10:20:00,857.77,857.79,853.0,855.26,36110.0,857.77,857.79,853.0,855.26,36110.0
2025-01-17 10:30:00,854.99,855.55,854.0,855.33,22913.0,854.99,855.55,854.0,855.33,22913.0
2025-01-17 10:40:00,855.5,856.14,853.19,854.57,19382.0,855.5,856.14,853.19,854.57,19382.0
2025-01-17 10:50:00,855.06,857.09,854.04,856.85,30087.0,855.06,857.09,854.04,856.85,30087.0
2025-01-17 11:00:00,857.17,858.03,856.14,856.6,24213.0,857.17,858.03,856.14,856.6,24213.0
2025-01-17 11:10:00,856.83,860.08,856.7,859.73,43423.0,856.83,860.08,856.7,859.73,43423.0
2025-01-17 11:20:00,859.73,862.88,859.68,862.05,56343.0,859.73,862.88,859.68,862.05,56343.0
2025-01-17 11:30:00,862.22,862.25,859.55,861.2,35896.0,862.22,862.25,859.55,861.2,35896.0
2025-01-17 11:40:00,861.16,861.2,858.89,858.89,22077.0,861.16,861.2,858.89,858.89,22077.0
2025-01-17 11:50:00,859.11,859.43,857.94,858.32,18715.0,859.11,859.43,857.94,858.32,18715.0
2025-01-17 12:00:00,858.12,859.6,856.58,858.24,25974.0,858.12,859.6,856.58,858.24,25974.0
2025-01-17 12:10:00,858.24,859.81,858.0,859.4,26163.0,858.24,859.81,858.0,859.4,26163.0
2025-01-17 12:20:00,859.63,860.49,859.41,859.62,23112.0,859.63,860.49,859.41,859.62,23112.0
2025-01-17 12:30:00,859.62,860.79,859.24,860.6,17117.0,859.62,860.79,859.24,860.6,17117.0
2025-01-17 12:40:00,860.86,861.5,860.0,860.69,20016.0,860.86,861.5,860.0,860.69,20016.0
2025-01-17 12:50:00,860.65,861.39,860.08,861.05,22444.0,860.65,861.39,860.08,861.05,22444.0
2025-01-17 13:00:00,860.93,861.19,859.04,860.66,21463.0,860.93,861.19,859.04,860.66,21463.0
2025-01-17 13:10:00,860.25,862.8,860.25,862.63,25265.0,860.25,862.8,860.25,862.63,25265.0
2025-01-17 13:20:00,862.63,863.32,861.16,861.16,25729.0,862.63,863.32,861.16,861.16,25729.0
2025-01-17 13:30:00,861.0,861.99,860.77,861.29,18114.0,861.0,861.99,860.77,861.29,18114.0
2025-01-17 13:40:00,861.42,861.44,859.34,859.61,19257.0,861.42,861.44,859.34,859.61,19257.0
2025-01-17 13:50:00,859.33,860.94,858.75,860.94,21711.0,859.33,860.94,858.75,860.94,21711.0
2025-01-17 14:00:00,861.13,862.66,860.89,862.22,34073.0,861.13,862.66,860.89,862.22,34073.0
2025-01-17 14:10:00,862.32,863.12,861.98,862.93,13376.0,862.32,863.12,861.98,862.93,13376.0
2025-01-17 14:20:00,862.93,864.25,862.43,862.73,26082.0,862.93,864.25,862.43,862.73,26082.0
2025-01-17 14:30:00,862.47,863.94,862.22,863.9,21780.0,862.47,863.94,862.22,863.9,21780.0
2025-01-17 14:40:00,863.86,864.72,863.68,864.38,19991.0,863.86,864.72,863.68,864.38,19991.0
2025-01-17 14:50:00,864.52,865.0,863.89,864.97,25025.0,864.52,865.0,863.89,864.97,25025.0
2025-01-17 15:00:00,864.73,864.73,862.31,863.68,29151.0,864.73,864.73,862.31,863.68,29151.0
2025-01-17 15:10:00,864.04,864.67,862.26,862.46,40753.0,864.04,864.67,862.26,862.46,40753.0
2025-01-17 15:20:00,862.5,862.65,860.72,861.03,36047.0,862.5,862.65,860.72,861.03,36047.0
2025-01-17 15:30:00,861.03,861.5,860.54,860.85,37273.0,861.03,861.5,860.54,860.85,37273.0
2025-01-17 15:40:00,860.81,861.12,859.66,859.83,44581.0,860.81,861.12,859.66,859.83,44581.0
2025-01-17 15:50:00,859.67,860.03,856.46,858.22,142880.0,859.67,860.03,856.46,858.22,142880.0
2025-01-21 09:30:00,864.0,871.0,859.7,867.66,426316.0,864.0,871.0,859.7,867.66,426316.0
2025-01-21 09:40:00,868.0,868.0,860.81,861.21,116162.0,868.0,868.0,860.81,861.21,116162.0
2025-01-21 09:50:00,861.21,861.21,854.74,860.41,131551.0,861.21,861.21,854.74,860.41,131551.0
2025-01-21 10:00:00,860.02,865.2,858.52,863.02,121844.0,860.02,865.2,858.52,863.02,121844.0
2025-01-21 10:10:00,863.5,863.6,859.07,861.26,50526.0,863.5,863.6,859.07,861.26,50526.0
2025-01-21 10:20:00,860.99,865.06,860.9,865.06,44118.0,860.99,865.06,860.9,865.06,44118.0
2025-01-21 10:30:00,864.9,865.2,861.27,862.84,63994.0,864.9,865.2,861.27,862.84,63994.0
2025-01-21 10:40:00,862.88,866.94,862.74,865.63,89753.0,862.88,866.94,862.74,865.63,89753.0
2025-01-21 10:50:00,865.63,867.4,865.11,866.43,50958.0,865.63,867.4,865.11,866.43,50958.0
2025-01-21 11:00:00,866.42,868.13,864.35,868.0,40013.0,866.42,868.13,864.35,868.0,40013.0
2025-01-21 11:10:00,867.81,868.24,865.61,865.71,51822.0,867.81,868.24,865.61,865.71,51822.0
2025-01-21 11:20:00,865.71,866.01,864.24,864.24,32515.0,865.71,866.01,864.24,864.24,32515.0
2025-01-21 11:30:00,864.24,864.61,862.61,862.86,33479.0,864.24,864.61,862.61,862.86,33479.0
2025-01-21 11:40:00,862.88,865.39,862.46,865.2,31210.0,862.88,865.39,862.46,865.2,31210.0
2025-01-21 11:50:00,865.28,868.6,865.28,867.98,36142.0,865.28,868.6,865.28,867.98,36142.0
2025-01-21 12:00:00,867.73,868.1,866.36,867.63,30154.0,867.73,868.1,866.36,867.63,30154.0
2025-01-21 12:10:00,867.67,868.21,866.18,866.68,35506.0,867.67,868.21,866.18,866.68,35506.0
2025-01-21 12:20:00,866.75,870.24,866.68,869.24,73470.0,866.75,870.24,866.68,869.24,73470.0
2025-01-21 12:30:00,869.04,870.5,868.66,869.81,69663.0,869.04,870.5,868.66,869.81,69663.0
2025-01-21 12:40:00,869.68,870.86,869.5,870.5,41739.0,869.68,870.86,869.5,870.5,41739.0
2025-01-21 12:50:00,870.28,872.77,870.27,872.57,40421.0,870.28,872.77,870.27,872.57,40421.0
2025-01-21 13:00:00,872.55,872.62,870.45,871.75,48748.0,872.55,872.62,870.45,871.75,48748.0
2025-01-21 13:10:00,871.85,873.4,870.87,872.63,37573.0,871.85,873.4,870.87,872.63,37573.0
2025-01-21 13:20:00,872.66,873.0,870.0,870.6,39980.0,872.66,873.0,870.0,870.6,39980.0
2025-01-21 13:30:00,870.76,871.77,869.86,871.66,37141.0,870.76,871.77,869.86,871.66,37141.0
2025-01-21 13:40:00,871.66,871.74,870.78,870.81,24881.0,871.66,871.74,870.78,870.81,24881.0
2025-01-21 13:50:00,871.0,873.0,870.84,872.71,31785.0,871.0,873.0,870.84,872.71,31785.0
2025-01-21 14:00:00,872.67,873.45,870.78,871.33,57533.0,872.67,873.45,870.78,871.33,57533.0
2025-01-21 14:10:00,871.2,872.41,869.0,869.01,47746.0,871.2,872.41,869.0,869.01,47746.0
2025-01-21 14:20:00,869.19,869.19,866.5,866.78,58439.0,869.19,869.19,866.5,866.78,58439.0
2025-01-21 14:30:00,866.78,866.94,864.0,864.91,75185.0,866.78,866.94,864.0,864.91,75185.0
2025-01-21 14:40:00,865.0,865.19,863.6,864.65,58303.0,865.0,865.19,863.6,864.65,58303.0
2025-01-21 14:50:00,864.66,867.89,864.64,866.23,130263.0,864.66,867.89,864.64,866.23,130263.0
2025-01-21 15:00:00,866.12,867.38,865.12,865.54,93476.0,866.12,867.38,865.12,865.54,93476.0
2025-01-21 15:10:00,865.43,867.0,865.0,866.97,74747.0,865.43,867.0,865.0,866.97,74747.0
2025-01-21 15:20:00,866.93,869.63,866.92,868.6,137971.0,866.93,869.63,866.92,868.6,137971.0
2025-01-21 15:30:00,868.5,870.33,867.87,869.89,114911.0,868.5,870.33,867.87,869.89,114911.0
2025-01-21 15:40:00,869.87,870.79,868.0,869.22,146166.0,869.87,870.79,868.0,869.22,146166.0
2025-01-21 15:50:00,868.84,872.0,867.92,871.74,335505.0,868.84,872.0,867.92,871.74,335505.0
2025-01-22 09:30:00,998.03,999.0,966.51,986.0,1528872.0,998.03,999.0,966.51,986.0,1528872.0
2025-01-22 09:40:00,986.15,988.78,973.0,985.0,593785.0,986.15,988.78,973.0,985.0,593785.0
2025-01-22 09:50:00,983.88,991.92,981.03,983.0,413468.0,983.88,991.92,981.03,983.0,413468.0
2025-01-22 10:00:00,984.0,988.0,979.49,985.2,377556.0,984.0,988.0,979.49,985.2,377556.0
2025-01-22 10:10:00,985.19,985.2,970.0,972.17,392198.0,985.19,985.2,970.0,972.17,392198.0
2025-01-22 10:20:00,972.17,978.7,971.15,971.39,220393.0,972.17,978.7,971.15,971.39,220393.0
2025-01-22 10:30:00,971.56,974.39,965.2,966.52,310625.0,971.56,974.39,965.2,966.52,310625.0
2025-01-22 10:40:00,965.67,967.47,960.63,965.79,315699.0,965.67,967.47,960.63,965.79,315699.0
2025-01-22 10:50:00,965.41,968.22,963.62,964.13,194789.0,965.41,968.22,963.62,964.13,194789.0
2025-01-22 11:00:00,964.42,973.69,962.91,972.0,254969.0,964.42,973.69,962.91,972.0,254969.0
2025-01-22 11:10:00,971.56,973.0,965.5,967.76,155344.0,971.56,973.0,965.5,967.76,155344.0
2025-01-22 11:20:00,967.85,969.5,964.47,967.0,140728.0,967.85,969.5,964.47,967.0,140728.0
2025-01-22 11:30:00,966.83,967.34,964.9,965.4,107560.0,966.83,967.34,964.9,965.4,107560.0
2025-01-22 11:40:00,965.25,966.95,963.66,964.08,117173.0,965.25,966.95,963.66,964.08,117173.0
2025-01-22 11:50:00,964.65,966.17,962.27,963.98,122547.0,964.65,966.17,962.27,963.98,122547.0
2025-01-22 12:00:00,963.98,969.4,963.88,968.43,131800.0,963.98,969.4,963.88,968.43,131800.0
2025-01-22 12:10:00,968.42,969.18,962.44,963.14,102915.0,968.42,969.18,962.44,963.14,102915.0
2025-01-22 12:20:00,962.85,963.65,957.05,959.63,236817.0,962.85,963.65,957.05,959.63,236817.0
2025-01-22 12:30:00,959.64,962.25,957.61,959.12,110410.0,959.64,962.25,957.61,959.12,110410.0
2025-01-22 12:40:00,959.48,960.8,957.6,959.58,118249.0,959.48,960.8,957.6,959.58,118249.0
2025-01-22 12:50:00,959.63,962.5,958.88,961.26,89421.0,959.63,962.5,958.88,961.26,89421.0
2025-01-22 13:00:00,961.49,962.2,959.1,962.0,74405.0,961.49,962.2,959.1,962.0,74405.0
2025-01-22 13:10:00,962.06,962.92,955.46,956.34,103406.0,962.06,962.92,955.46,956.34,103406.0
2025-01-22 13:20:00,956.37,957.6,954.69,956.95,127302.0,956.37,957.6,954.69,956.95,127302.0
2025-01-22 13:30:00,956.79,958.4,955.41,957.83,74313.0,956.79,958.4,955.41,957.83,74313.0
2025-01-22 13:40:00,957.8,958.55,955.38,956.12,55922.0,957.8,958.55,955.38,956.12,55922.0
2025-01-22 13:50:00,956.5,956.52,952.48,953.5,106619.0,956.5,956.52,952.48,953.5,106619.0
2025-01-22 14:00:00,953.58,958.29,952.65,956.57,154231.0,953.58,958.29,952.65,956.57,154231.0
2025-01-22 14:10:00,956.66,960.63,955.45,960.03,93978.0,956.66,960.63,955.45,960.03,93978.0
2025-01-22 14:20:00,960.0,961.99,958.52,958.92,86138.0,960.0,961.99,958.52,958.92,86138.0
2025-01-22 14:30:00,958.7,959.01,954.0,955.39,81383.0,958.7,959.01,954.0,955.39,81383.0
2025-01-22 14:40:00,955.0,958.8,954.85,958.13,48425.0,955.0,958.8,954.85,958.13,48425.0
2025-01-22 14:50:00,958.45,958.8,955.06,956.23,43517.0,958.45,958.8,955.06,956.23,43517.0
2025-01-22 15:00:00,955.96,957.17,954.17,954.62,58521.0,955.96,957.17,954.17,954.62,58521.0
2025-01-22 15:10:00,955.11,956.0,953.2,954.96,81795.0,955.11,956.0,953.2,954.96,81795.0
2025-01-22 15:20:00,955.1,955.1,950.76,952.13,122093.0,955.1,955.1,950.76,952.13,122093.0
2025-01-22 15:30:00,952.21,954.74,951.1,951.53,127738.0,952.21,954.74,951.1,951.53,127738.0
2025-01-22 15:40:00,951.48,954.54,951.15,953.18,144933.0,951.48,954.54,951.15,953.18,144933.0
2025-01-22 15:50:00,953.02,954.76,951.5,953.74,263534.0,953.02,954.76,951.5,953.74,263534.0
2025-01-23 09:30:00,957.81,974.57,953.9,973.87,552307.0,957.81,974.57,953.9,973.87,552307.0
2025-01-23 09:40:00,974.24,978.05,967.2,969.83,335794.0,974.24,978.05,967.2,969.83,335794.0
2025-01-23 09:50:00,969.16,972.32,966.0,968.9,144186.0,969.16,972.32,966.0,968.9,144186.0
2025-01-23 10:00:00,968.9,969.74,964.5,969.71,118938.0,968.9,969.74,964.5,969.71,118938.0
2025-01-23 10:10:00,969.57,971.3,965.99,967.25,92308.0,969.57,971.3,965.99,967.25,92308.0
2025-01-23 10:20:00,966.62,977.69,966.62,977.31,154355.0,966.62,977.69,966.62,977.31,154355.0
2025-01-23 10:30:00,977.32,984.42,977.26,981.28,290886.0,977.32,984.42,977.26,981.28,290886.0
2025-01-23 10:40:00,981.72,981.8,975.64,976.35,173110.0,981.72,981.8,975.64,976.35,173110.0
2025-01-23 10:50:00,976.11,977.0,972.62,975.15,80473.0,976.11,977.0,972.62,975.15,80473.0
2025-01-23 11:00:00,975.15,975.15,969.0,969.86,116319.0,975.15,975.15,969.0,969.86,116319.0
2025-01-23 11:10:00,969.15,973.4,967.5,973.15,100608.0,969.15,973.4,967.5,973.15,100608.0
2025-01-23 11:20:00,973.17,977.14,971.15,977.12,100691.0,973.17,977.14,971.15,977.12,100691.0
2025-01-23 11:30:00,977.05,980.04,975.65,979.39,86593.0,977.05,980.04,975.65,979.39,86593.0
2025-01-23 11:40:00,979.4,981.81,978.67,980.0,109059.0,979.4,981.81,978.67,980.0,109059.0
2025-01-23 11:50:00,980.0,980.4,977.05,979.45,91472.0,980.0,980.4,977.05,979.45,91472.0
2025-01-23 12:00:00,979.41,979.41,975.61,977.19,76506.0,979.41,979.41,975.61,977.19,76506.0
2025-01-23 12:10:00,977.02,977.71,974.31,976.8,56377.0,977.02,977.71,974.31,976.8,56377.0
2025-01-23 12:20:00,977.17,977.5,973.22,974.18,44184.0,977.17,977.5,973.22,974.18,44184.0
2025-01-23 12:30:00,974.18,975.71,973.18,974.01,43450.0,974.18,975.71,973.18,974.01,43450.0
2025-01-23 12:40:00,974.01,975.66,973.05,975.2,39680.0,974.01,975.66,973.05,975.2,39680.0
2025-01-23 12:50:00,975.57,976.0,973.81,974.03,43967.0,975.57,976.0,973.81,974.03,43967.0
2025-01-23 13:00:00,974.23,975.7,973.04,974.82,38482.0,974.23,975.7,973.04,974.82,38482.0
2025-01-23 13:10:00,974.72,975.0,971.41,974.0,49105.0,974.72,975.0,971.41,974.0,49105.0
2025-01-23 13:20:00,974.16,976.0,973.5,973.5,29803.0,974.16,976.0,973.5,973.5,29803.0
2025-01-23 13:30:00,973.96,978.32,973.94,977.09,35373.0,973.96,978.32,973.94,977.09,35373.0
2025-01-23 13:40:00,976.71,979.0,976.04,977.65,59670.0,976.71,979.0,976.04,977.65,59670.0
2025-01-23 13:50:00,977.63,981.8,977.63,981.8,160703.0,977.63,981.8,977.63,981.8,160703.0
2025-01-23 14:00:00,981.7,984.82,981.7,983.43,155183.0,981.7,984.82,981.7,983.43,155183.0
2025-01-23 14:10:00,983.19,985.0,980.0,980.94,122158.0,983.19,985.0,980.0,980.94,122158.0
2025-01-23 14:20:00,981.24,982.1,979.13,980.32,101382.0,981.24,982.1,979.13,980.32,101382.0
2025-01-23 14:30:00,980.04,983.69,980.0,981.32,103836.0,980.04,983.69,980.0,981.32,103836.0
2025-01-23 14:40:00,980.53,981.52,979.0,979.37,56341.0,980.53,981.52,979.0,979.37,56341.0
2025-01-23 14:50:00,979.57,982.95,979.0,981.5,75814.0,979.57,982.95,979.0,981.5,75814.0
2025-01-23 15:00:00,980.6,982.7,978.24,982.52,93254.0,980.6,982.7,978.24,982.52,93254.0
2025-01-23 15:10:00,982.67,983.64,980.57,981.04,74410.0,982.67,983.64,980.57,981.04,74410.0
2025-01-23 15:20:00,980.73,981.6,979.84,980.5,43663.0,980.73,981.6,979.84,980.5,43663.0
2025-01-23 15:30:00,980.07,982.49,979.24,982.01,82422.0,980.07,982.49,979.24,982.01,82422.0
2025-01-23 15:40:00,982.0,982.32,978.19,978.5,59596.0,982.0,982.32,978.19,978.5,59596.0
2025-01-23 15:50:00,978.74,985.0,978.73,984.57,222755.0,978.74,985.0,978.73,984.57,222755.0
2025-01-24 09:30:00,984.41,986.28,977.15,981.13,220966.0,984.41,986.28,977.15,981.13,220966.0
2025-01-24 09:40:00,981.11,985.0,978.0,978.5,114449.0,981.11,985.0,978.0,978.5,114449.0
2025-01-24 09:50:00,978.5,979.0,975.65,975.65,120813.0,978.5,979.0,975.65,975.65,120813.0
2025-01-24 10:00:00,976.67,977.26,973.69,975.2,127743.0,976.67,977.26,973.69,975.2,127743.0
2025-01-24 10:10:00,975.18,976.4,973.23,976.06,79244.0,975.18,976.4,973.23,976.06,79244.0
2025-01-24 10:20:00,976.04,978.16,973.55,976.65,74013.0,976.04,978.16,973.55,976.65,74013.0
2025-01-24 10:30:00,977.33,980.0,976.63,977.89,69719.0,977.33,980.0,976.63,977.89,69719.0
2025-01-24 10:40:00,978.17,981.94,977.99,981.48,81606.0,978.17,981.94,977.99,981.48,81606.0
2025-01-24 10:50:00,981.32,981.32,977.39,977.9,55764.0,981.32,981.32,977.39,977.9,55764.0
2025-01-24 11:00:00,977.64,979.12,975.76,978.88,54703.0,977.64,979.12,975.76,978.88,54703.0
2025-01-24 11:10:00,978.92,979.1,976.0,976.08,38332.0,978.92,979.1,976.0,976.08,38332.0
2025-01-24 11:20:00,976.0,977.0,975.0,977.0,69675.0,976.0,977.0,975.0,977.0,69675.0
2025-01-24 11:30:00,977.0,977.0,975.39,975.99,40851.0,977.0,977.0,975.39,975.99,40851.0
2025-01-24 11:40:00,976.21,976.95,975.44,976.0,47112.0,976.21,976.95,975.44,976.0,47112.0
2025-01-24 11:50:00,976.0,976.47,972.21,973.05,75937.0,976.0,976.47,972.21,973.05,75937.0
2025-01-24 12:00:00,973.05,973.49,971.26,971.64,72506.0,973.05,973.49,971.26,971.64,72506.0
2025-01-24 12:10:00,972.0,973.5,971.15,973.5,46747.0,972.0,973.5,971.15,973.5,46747.0
2025-01-24 12:20:00,973.27,974.74,972.5,973.15,57902.0,973.27,974.74,972.5,973.15,57902.0
2025-01-24 12:30:00,974.0,974.49,972.5,972.97,41475.0,974.0,974.49,972.5,972.97,41475.0
2025-01-24 12:40:00,973.0,974.21,972.5,973.28,18833.0,973.0,974.21,972.5,973.28,18833.0
2025-01-24 12:50:00,973.58,974.28,972.7,973.24,19161.0,973.58,974.28,972.7,973.24,19161.0
2025-01-24 13:00:00,973.28,975.16,972.99,973.84,31670.0,973.28,975.16,972.99,973.84,31670.0
2025-01-24 13:10:00,973.82,975.35,972.33,974.5,40683.0,973.82,975.35,972.33,974.5,40683.0
2025-01-24 13:20:00,974.81,975.6,974.27,974.62,30439.0,974.81,975.6,974.27,974.62,30439.0
2025-01-24 13:30:00,974.62,974.62,972.57,974.58,41906.0,974.62,974.62,972.57,974.58,41906.0
2025-01-24 13:40:00,974.42,974.58,972.48,973.58,27734.0,974.42,974.58,972.48,973.58,27734.0
2025-01-24 13:50:00,973.16,973.85,972.35,972.75,40759.0,973.16,973.85,972.35,972.75,40759.0
2025-01-24 14:00:00,972.62,973.1,968.0,968.4,80961.0,972.62,973.1,968.0,968.4,80961.0
2025-01-24 14:10:00,968.54,972.25,967.68,972.13,93931.0,968.54,972.25,967.68,972.13,93931.0
2025-01-24 14:20:00,972.13,975.48,971.91,975.03,78947.0,972.13,975.48,971.91,975.03,78947.0
2025-01-24 14:30:00,974.41,975.37,973.4,974.04,36455.0,974.41,975.37,973.4,974.04,36455.0
2025-01-24 14:40:00,974.43,975.38,973.44,973.65,48294.0,974.43,975.38,973.44,973.65,48294.0
2025-01-24 14:50:00,973.71,974.96,971.69,972.05,49818.0,973.71,974.96,971.69,972.05,49818.0
2025-01-24 15:00:00,972.05,972.98,970.43,971.32,65853.0,972.05,972.98,970.43,971.32,65853.0
2025-01-24 15:10:00,971.11,972.44,970.51,972.05,37572.0,971.11,972.44,970.51,972.05,37572.0
2025-01-24 15:20:00,971.92,973.88,971.72,973.12,31462.0,971.92,973.88,971.72,973.12,31462.0
2025-01-24 15:30:00,972.96,975.27,972.33,975.0,51543.0,972.96,975.27,972.33,975.0,51543.0
2025-01-24 15:40:00,974.93,975.21,973.99,974.98,52254.0,974.93,975.21,973.99,974.98,52254.0
2025-01-24 15:50:00,975.25,977.9,974.83,977.46,167958.0,975.25,977.9,974.83,977.46,167958.0
2025-01-27 09:30:00,971.62,975.59,965.0,970.77,181148.0,971.62,975.59,965.0,970.77,181148.0
2025-01-27 09:40:00,971.46,972.3,965.0,970.77,104599.0,971.46,972.3,965.0,970.77,104599.0
2025-01-27 09:50:00,970.06,970.5,966.39,968.24,119121.0,970.06,970.5,966.39,968.24,119121.0
2025-01-27 10:00:00,968.29,973.91,965.6,972.71,110990.0,968.29,973.91,965.6,972.71,110990.0
2025-01-27 10:10:00,972.19,977.0,971.0,973.05,87776.0,972.19,977.0,971.0,973.05,87776.0
2025-01-27 10:20:00,973.41,981.89,971.63,980.03,119509.0,973.41,981.89,971.63,980.03,119509.0
2025-01-27 10:30:00,980.5,981.88,978.54,980.41,83452.0,980.5,981.88,978.54,980.41,83452.0
2025-01-27 10:40:00,980.39,982.27,977.63,979.37,58810.0,980.39,982.27,977.63,979.37,58810.0
2025-01-27 10:50:00,979.87,981.1,975.86,977.07,47168.0,979.87,981.1,975.86,977.07,47168.0
2025-01-27 11:00:00,977.86,977.86,971.27,971.61,47908.0,977.86,977.86,971.27,971.61,47908.0
2025-01-27 11:10:00,972.79,974.3,970.15,971.0,34046.0,972.79,974.3,970.15,971.0,34046.0
2025-01-27 11:20:00,970.2,971.18,967.19,968.14,38919.0,970.2,971.18,967.19,968.14,38919.0
2025-01-27 11:30:00,967.5,970.72,967.0,969.2,35847.0,967.5,970.72,967.0,969.2,35847.0
2025-01-27 11:40:00,968.96,972.11,967.68,970.44,28237.0,968.96,972.11,967.68,970.44,28237.0
2025-01-27 11:50:00,970.0,970.48,966.38,967.35,29108.0,970.0,970.48,966.38,967.35,29108.0
2025-01-27 12:00:00,967.0,969.52,966.22,967.22,20794.0,967.0,969.52,966.22,967.22,20794.0
2025-01-27 12:10:00,967.11,969.52,966.5,969.0,16758.0,967.11,969.52,966.5,969.0,16758.0
2025-01-27 12:20:00,969.0,971.0,966.75,969.79,29576.0,969.0,971.0,966.75,969.79,29576.0
2025-01-27 12:30:00,969.15,971.32,969.15,971.13,15010.0,969.15,971.32,969.15,971.13,15010.0
2025-01-27 12:40:00,971.13,971.4,969.0,969.85,20663.0,971.13,971.4,969.0,969.85,20663.0
2025-01-27 12:50:00,969.25,970.33,967.61,969.09,18928.0,969.25,970.33,967.61,969.09,18928.0
2025-01-27 13:00:00,969.39,971.0,968.61,969.96,13505.0,969.39,971.0,968.61,969.96,13505.0
2025-01-27 13:10:00,970.01,971.22,969.41,969.51,20716.0,970.01,971.22,969.41,969.51,20716.0
2025-01-27 13:20:00,969.86,970.67,968.69,969.21,20070.0,969.86,970.67,968.69,969.21,20070.0
2025-01-27 13:30:00,969.17,970.88,968.48,969.17,16905.0,969.17,970.88,968.48,969.17,16905.0
2025-01-27 13:40:00,969.4,973.24,969.4,972.35,30561.0,969.4,973.24,969.4,972.35,30561.0
2025-01-27 13:50:00,972.36,973.65,970.01,970.01,31617.0,972.36,973.65,970.01,970.01,31617.0
2025-01-27 14:00:00,970.0,973.2,969.81,970.19,20292.0,970.0,973.2,969.81,970.19,20292.0
2025-01-27 14:10:00,969.89,970.75,968.15,970.75,23180.0,969.89,970.75,968.15,970.75,23180.0
2025-01-27 14:20:00,970.28,971.39,968.62,971.25,18043.0,970.28,971.39,968.62,971.25,18043.0
2025-01-27 14:30:00,970.79,970.79,966.0,967.46,31563.0,970.79,970.79,966.0,967.46,31563.0
2025-01-27 14:40:00,967.48,967.86,962.26,962.33,38264.0,967.48,967.86,962.26,962.33,38264.0
2025-01-27 14:50:00,962.72,962.79,960.26,961.41,35451.0,962.72,962.79,960.26,961.41,35451.0
2025-01-27 15:00:00,961.43,964.89,960.86,964.89,23629.0,961.43,964.89,960.86,964.89,23629.0
2025-01-27 15:10:00,964.73,965.6,963.22,964.45,26866.0,964.73,965.6,963.22,964.45,26866.0
2025-01-27 15:20:00,964.6,965.75,962.43,962.59,32032.0,964.6,965.75,962.43,962.59,32032.0
2025-01-27 15:30:00,962.91,967.1,962.73,965.89,74068.0,962.91,967.1,962.73,965.89,74068.0
2025-01-27 15:40:00,966.04,968.39,965.23,967.36,52128.0,966.04,968.39,965.23,967.36,52128.0
2025-01-27 15:50:00,967.7,972.5,967.63,971.85,128404.0,967.7,972.5,967.63,971.85,128404.0
2025-01-28 09:30:00,968.75,972.11,963.74,964.98,119024.0,968.75,972.11,963.74,964.98,119024.0
2025-01-28 09:40:00,965.17,966.76,957.3,960.88,85018.0,965.17,966.76,957.3,960.88,85018.0
2025-01-28 09:50:00,960.95,966.53,959.0,965.27,47151.0,960.95,966.53,959.0,965.27,47151.0
2025-01-28 10:00:00,965.63,970.67,965.62,967.35,53270.0,965.63,970.67,965.62,967.35,53270.0
2025-01-28 10:10:00,967.4,971.0,966.8,969.65,45492.0,967.4,971.0,966.8,969.65,45492.0
2025-01-28 10:20:00,969.65,973.09,967.99,972.22,38366.0,969.65,973.09,967.99,972.22,38366.0
2025-01-28 10:30:00,972.14,972.76,963.48,963.49,53499.0,972.14,972.76,963.48,963.49,53499.0
2025-01-28 10:40:00,963.48,964.53,959.04,963.6,103151.0,963.48,964.53,959.04,963.6,103151.0
2025-01-28 10:50:00,964.0,966.49,963.27,966.0,38327.0,964.0,966.49,963.27,966.0,38327.0
2025-01-28 11:00:00,966.11,967.2,963.47,966.66,46513.0,966.11,967.2,963.47,966.66,46513.0
2025-01-28 11:10:00,966.01,966.05,963.24,963.26,36918.0,966.01,966.05,963.24,963.26,36918.0
2025-01-28 11:20:00,963.5,967.0,962.9,964.6,21334.0,963.5,967.0,962.9,964.6,21334.0
2025-01-28 11:30:00,964.74,966.37,962.99,966.37,27084.0,964.74,966.37,962.99,966.37,27084.0
2025-01-28 11:40:00,965.51,966.37,962.0,964.65,24292.0,965.51,966.37,962.0,964.65,24292.0
2025-01-28 11:50:00,964.74,966.38,962.54,965.5,16936.0,964.74,966.38,962.54,965.5,16936.0
2025-01-28 12:00:00,965.5,968.2,964.96,968.03,27330.0,965.5,968.2,964.96,968.03,27330.0
2025-01-28 12:10:00,968.05,971.57,967.71,970.43,45356.0,968.05,971.57,967.71,970.43,45356.0
2025-01-28 12:20:00,969.92,971.5,969.73,970.92,23514.0,969.92,971.5,969.73,970.92,23514.0
2025-01-28 12:30:00,971.19,976.36,970.52,976.06,49782.0,971.19,976.36,970.52,976.06,49782.0
2025-01-28 12:40:00,975.81,976.86,973.06,976.01,39921.0,975.81,976.86,973.06,976.01,39921.0
2025-01-28 12:50:00,975.35,976.81,974.53,975.98,18862.0,975.35,976.81,974.53,975.98,18862.0
2025-01-28 13:00:00,975.87,976.99,975.0,975.72,21449.0,975.87,976.99,975.0,975.72,21449.0
2025-01-28 13:10:00,975.27,977.94,973.72,977.68,157050.0,975.27,977.94,973.72,977.68,157050.0
2025-01-28 13:20:00,977.4,977.85,975.28,975.75,22879.0,977.4,977.85,975.28,975.75,22879.0
2025-01-28 13:30:00,976.15,976.15,973.82,973.82,17661.0,976.15,976.15,973.82,973.82,17661.0
2025-01-28 13:40:00,973.82,975.3,973.0,973.99,30356.0,973.82,975.3,973.0,973.99,30356.0
2025-01-28 13:50:00,973.8,974.74,972.0,973.17,23919.0,973.8,974.74,972.0,973.17,23919.0
2025-01-28 14:00:00,973.53,973.85,969.7,969.71,23976.0,973.53,973.85,969.7,969.71,23976.0
2025-01-28 14:10:00,969.2,971.36,969.2,971.0,18542.0,969.2,971.36,969.2,971.0,18542.0
2025-01-28 14:20:00,970.46,970.72,968.77,969.36,16535.0,970.46,970.72,968.77,969.36,16535.0
2025-01-28 14:30:00,969.34,971.75,969.34,971.24,14992.0,969.34,971.75,969.34,971.24,14992.0
2025-01-28 14:40:00,971.55,972.63,970.71,972.0,22491.0,971.55,972.63,970.71,972.0,22491.0
2025-01-28 14:50:00,972.32,972.99,970.67,971.65,16242.0,972.32,972.99,970.67,971.65,16242.0
2025-01-28 15:00:00,971.46,972.61,971.07,972.53,19980.0,971.46,972.61,971.07,972.53,19980.0
2025-01-28 15:10:00,972.53,975.49,972.52,974.8,31842.0,972.53,975.49,972.52,974.8,31842.0
2025-01-28 15:20:00,974.86,975.69,973.42,974.43,23984.0,974.86,975.69,973.42,974.43,23984.0
2025-01-28 15:30:00,974.08,976.0,973.06,973.35,35811.0,974.08,976.0,973.06,973.35,35811.0
2025-01-28 15:40:00,973.35,973.4,970.6,970.97,32189.0,973.35,973.4,970.6,970.97,32189.0
2025-01-28 15:50:00,970.4,972.21,969.76,971.47,112714.0,970.4,972.21,969.76,971.47,112714.0
2025-01-29 09:30:00,980.0,987.64,976.52,981.76,260796.0,980.0,987.64,976.52,981.76,260796.0
2025-01-29 09:40:00,981.49,985.07,977.54,979.96,116802.0,981.49,985.07,977.54,979.96,116802.0
2025-01-29 09:50:00,980.62,981.55,973.6,974.95,70669.0,980.62,981.55,973.6,974.95,70669.0
2025-01-29 10:00:00,975.42,975.65,968.85,973.2,70634.0,975.42,975.65,968.85,973.2,70634.0
2025-01-29 10:10:00,972.83,974.0,969.0,974.0,42073.0,972.83,974.0,969.0,974.0,42073.0
2025-01-29 10:20:00,973.65,974.42,969.24,969.67,28716.0,973.65,974.42,969.24,969.67,28716.0
2025-01-29 10:30:00,969.74,973.37,969.32,970.5,26186.0,969.74,973.37,969.32,970.5,26186.0
2025-01-29 10:40:00,971.04,972.0,968.23,971.77,25091.0,971.04,972.0,968.23,971.77,25091.0
2025-01-29 10:50:00,971.81,972.71,970.0,971.1,22943.0,971.81,972.71,970.0,971.1,22943.0
2025-01-29 11:00:00,971.13,974.08,970.82,973.0,56682.0,971.13,974.08,970.82,973.0,56682.0
2025-01-29 11:10:00,973.41,973.85,971.86,973.85,32038.0,973.41,973.85,971.86,973.85,32038.0
2025-01-29 11:20:00,973.69,974.48,972.45,972.71,21726.0,973.69,974.48,972.45,972.71,21726.0
2025-01-29 11:30:00,973.04,974.03,971.81,972.15,13209.0,973.04,974.03,971.81,972.15,13209.0
2025-01-29 11:40:00,972.19,974.73,971.81,974.51,15320.0,972.19,974.73,971.81,974.51,15320.0
2025-01-29 11:50:00,974.32,974.89,972.35,973.35,15912.0,974.32,974.89,972.35,973.35,15912.0
2025-01-29 12:00:00,973.64,975.0,973.64,974.89,22530.0,973.64,975.0,973.64,974.89,22530.0
2025-01-29 12:10:00,974.89,975.95,973.6,975.78,20323.0,974.89,975.95,973.6,975.78,20323.0
2025-01-29 12:20:00,975.79,976.59,974.14,976.23,30928.0,975.79,976.59,974.14,976.23,30928.0
2025-01-29 12:30:00,976.17,976.44,974.97,975.39,18114.0,976.17,976.44,974.97,975.39,18114.0
2025-01-29 12:40:00,975.05,975.47,972.7,973.76,16535.0,975.05,975.47,972.7,973.76,16535.0
2025-01-29 12:50:00,974.54,974.54,971.6,972.01,9977.0,974.54,974.54,971.6,972.01,9977.0
2025-01-29 13:00:00,972.46,973.2,969.96,973.07,80026.0,972.46,973.2,969.96,973.07,80026.0
2025-01-29 13:10:00,972.5,973.5,971.85,972.65,13408.0,972.5,973.5,971.85,972.65,13408.0
2025-01-29 13:20:00,973.22,975.48,972.5,975.47,18806.0,973.22,975.48,972.5,975.47,18806.0
2025-01-29 13:30:00,975.48,975.79,973.61,973.61,9286.0,975.48,975.79,973.61,973.61,9286.0
2025-01-29 13:40:00,973.63,975.61,973.62,975.61,9051.0,973.63,975.61,973.62,975.61,9051.0
2025-01-29 13:50:00,975.24,975.54,974.31,974.68,11027.0,975.24,975.54,974.31,974.68,11027.0
2025-01-29 14:00:00,974.5,974.71,971.86,972.63,29807.0,974.5,974.71,971.86,972.63,29807.0
2025-01-29 14:10:00,972.33,973.81,970.8,971.54,16938.0,972.33,973.81,970.8,971.54,16938.0
2025-01-29 14:20:00,971.49,973.18,970.29,970.7,20247.0,971.49,973.18,970.29,970.7,20247.0
2025-01-29 14:30:00,970.7,975.0,970.0,974.79,43855.0,970.7,975.0,970.0,974.79,43855.0
2025-01-29 14:40:00,974.78,978.03,974.43,975.92,60538.0,974.78,978.03,974.43,975.92,60538.0
2025-01-29 14:50:00,976.42,978.76,975.41,976.64,35871.0,976.42,978.76,975.41,976.64,35871.0
2025-01-29 15:00:00,977.16,978.2,975.23,977.01,22576.0,977.16,978.2,975.23,977.01,22576.0
2025-01-29 15:10:00,977.29,978.86,973.19,975.04,25718.0,977.29,978.86,973.19,975.04,25718.0
2025-01-29 15:20:00,975.33,978.0,975.04,977.13,22689.0,975.33,978.0,975.04,977.13,22689.0
2025-01-29 15:30:00,977.24,979.0,974.24,974.26,27001.0,977.24,979.0,974.24,974.26,27001.0
2025-01-29 15:40:00,974.92,975.32,973.04,974.09,32765.0,974.92,975.32,973.04,974.09,32765.0
2025-01-29 15:50:00,974.69,979.16,974.12,978.01,130906.0,974.69,979.16,974.12,978.01,130906.0
2025-01-30 09:30:00,986.61,993.67,979.2,993.03,264502.0,986.61,993.67,979.2,993.03,264502.0
2025-01-30 09:40:00,993.16,994.59,988.42,993.33,138291.0,993.16,994.59,988.42,993.33,138291.0
2025-01-30 09:50:00,993.5,994.14,988.06,989.77,131945.0,993.5,994.14,988.06,989.77,131945.0
2025-01-30 10:00:00,989.45,989.8,981.6,983.16,121490.0,989.45,989.8,981.6,983.16,121490.0
2025-01-30 10:10:00,983.07,984.99,974.32,974.5,123169.0,983.07,984.99,974.32,974.5,123169.0
2025-01-30 10:20:00,974.4,978.18,971.2,975.51,101509.0,974.4,978.18,971.2,975.51,101509.0
2025-01-30 10:30:00,975.97,979.64,974.8,977.45,62919.0,975.97,979.64,974.8,977.45,62919.0
2025-01-30 10:40:00,977.3,978.59,975.0,976.24,59090.0,977.3,978.59,975.0,976.24,59090.0
2025-01-30 10:50:00,976.73,977.84,972.82,974.81,60295.0,976.73,977.84,972.82,974.81,60295.0
2025-01-30 11:00:00,974.35,977.57,973.32,974.28,56493.0,974.35,977.57,973.32,974.28,56493.0
2025-01-30 11:10:00,974.42,976.23,971.92,975.96,52772.0,974.42,976.23,971.92,975.96,52772.0
2025-01-30 11:20:00,976.17,980.49,976.06,980.0,54679.0,976.17,980.49,976.06,980.0,54679.0
2025-01-30 11:30:00,979.8,981.31,979.0,979.5,31584.0,979.8,981.31,979.0,979.5,31584.0
2025-01-30 11:40:00,979.23,981.18,978.91,980.88,21864.0,979.23,981.18,978.91,980.88,21864.0
2025-01-30 11:50:00,980.89,982.68,980.74,981.18,31193.0,980.89,982.68,980.74,981.18,31193.0
2025-01-30 12:00:00,980.74,981.74,979.14,981.05,27175.0,980.74,981.74,979.14,981.05,27175.0
2025-01-30 12:10:00,981.09,981.09,976.94,977.82,43662.0,981.09,981.09,976.94,977.82,43662.0
2025-01-30 12:20:00,978.0,979.76,975.2,976.31,37537.0,978.0,979.76,975.2,976.31,37537.0
2025-01-30 12:30:00,976.4,976.89,974.75,976.52,31729.0,976.4,976.89,974.75,976.52,31729.0
2025-01-30 12:40:00,976.43,977.61,975.0,975.53,33243.0,976.43,977.61,975.0,975.53,33243.0
2025-01-30 12:50:00,975.54,975.98,974.45,974.75,26055.0,975.54,975.98,974.45,974.75,26055.0
2025-01-30 13:00:00,974.65,975.15,973.06,975.05,28770.0,974.65,975.15,973.06,975.05,28770.0
2025-01-30 13:10:00,974.91,975.15,974.1,974.72,11111.0,974.91,975.15,974.1,974.72,11111.0
2025-01-30 13:20:00,974.55,975.71,974.24,974.72,11042.0,974.55,975.71,974.24,974.72,11042.0
2025-01-30 13:30:00,974.31,977.32,974.21,976.43,21796.0,974.31,977.32,974.21,976.43,21796.0
2025-01-30 13:40:00,977.26,977.93,976.5,977.08,24146.0,977.26,977.93,976.5,977.08,24146.0
2025-01-30 13:50:00,977.13,977.68,975.8,977.05,24443.0,977.13,977.68,975.8,977.05,24443.0
2025-01-30 14:00:00,976.94,977.4,975.99,976.45,13692.0,976.94,977.4,975.99,976.45,13692.0
2025-01-30 14:10:00,976.27,978.2,976.24,977.69,35364.0,976.27,978.2,976.24,977.69,35364.0
2025-01-30 14:20:00,977.81,977.81,972.68,973.61,31839.0,977.81,977.81,972.68,973.61,31839.0
2025-01-30 14:30:00,973.74,974.78,973.16,974.23,37634.0,973.74,974.78,973.16,974.23,37634.0
2025-01-30 14:40:00,974.36,975.43,974.23,975.24,15247.0,974.36,975.43,974.23,975.24,15247.0
2025-01-30 14:50:00,974.94,976.83,974.82,976.0,26976.0,974.94,976.83,974.82,976.0,26976.0
2025-01-30 15:00:00,976.01,977.22,975.61,975.9,20769.0,976.01,977.22,975.61,975.9,20769.0
2025-01-30 15:10:00,975.76,977.0,975.61,976.85,14387.0,975.76,977.0,975.61,976.85,14387.0
2025-01-30 15:20:00,976.59,977.35,975.96,975.96,25553.0,976.59,977.35,975.96,975.96,25553.0
2025-01-30 15:30:00,976.14,976.3,973.16,973.89,31018.0,976.14,976.3,973.16,973.89,31018.0
2025-01-30 15:40:00,973.61,975.0,971.61,972.41,61309.0,973.61,975.0,971.61,972.41,61309.0
2025-01-30 15:50:00,972.41,974.55,970.01,973.89,141476.0,972.41,974.55,970.01,973.89,141476.0
2025-01-31 09:30:00,974.0,982.46,974.0,980.37,132043.0,974.0,982.46,974.0,980.37,132043.0
2025-01-31 09:40:00,980.24,983.94,979.05,982.99,72910.0,980.24,983.94,979.05,982.99,72910.0
2025-01-31 09:50:00,983.05,983.91,979.45,982.35,42644.0,983.05,983.91,979.45,982.35,42644.0
2025-01-31 10:00:00,982.46,983.04,979.73,980.79,62809.0,982.46,983.04,979.73,980.79,62809.0
2025-01-31 10:10:00,980.76,986.83,980.76,982.59,103155.0,980.76,986.83,980.76,982.59,103155.0
2025-01-31 10:20:00,982.45,984.83,982.04,982.79,50479.0,982.45,984.83,982.04,982.79,50479.0
2025-01-31 10:30:00,982.59,985.78,982.36,985.7,47399.0,982.59,985.78,982.36,985.7,47399.0
2025-01-31 10:40:00,985.16,985.72,983.08,985.31,22125.0,985.16,985.72,983.08,985.31,22125.0
2025-01-31 10:50:00,985.23,986.91,984.0,986.0,33311.0,985.23,986.91,984.0,986.0,33311.0
2025-01-31 11:00:00,985.69,987.37,985.28,986.45,39932.0,985.69,987.37,985.28,986.45,39932.0
2025-01-31 11:10:00,986.44,986.6,983.69,985.01,26994.0,986.44,986.6,983.69,985.01,26994.0
2025-01-31 11:20:00,984.8,985.65,983.62,985.63,19258.0,984.8,985.65,983.62,985.63,19258.0
2025-01-31 11:30:00,985.63,986.28,984.1,984.52,15661.0,985.63,986.28,984.1,984.52,15661.0
2025-01-31 11:40:00,984.55,985.5,983.6,985.27,25518.0,984.55,985.5,983.6,985.27,25518.0
2025-01-31 11:50:00,985.46,987.39,985.13,986.81,46119.0,985.46,987.39,985.13,986.81,46119.0
2025-01-31 12:00:00,986.81,987.0,984.02,985.5,23353.0,986.81,987.0,984.02,985.5,23353.0
2025-01-31 12:10:00,985.13,987.62,984.81,987.0,21517.0,985.13,987.62,984.81,987.0,21517.0
2025-01-31 12:20:00,987.28,989.27,987.02,989.08,45796.0,987.28,989.27,987.02,989.08,45796.0
2025-01-31 12:30:00,989.03,989.36,987.27,987.49,39157.0,989.03,989.36,987.27,987.49,39157.0
2025-01-31 12:40:00,987.58,989.0,987.56,988.91,19836.0,987.58,989.0,987.56,988.91,19836.0
2025-01-31 12:50:00,988.7,990.29,988.48,989.13,50590.0,988.7,990.29,988.48,989.13,50590.0
2025-01-31 13:00:00,989.61,989.67,987.96,988.14,14506.0,989.61,989.67,987.96,988.14,14506.0
2025-01-31 13:10:00,988.28,988.42,983.5,983.77,25130.0,988.28,988.42,983.5,983.77,25130.0
2025-01-31 13:20:00,983.56,985.0,982.49,982.49,20063.0,983.56,985.0,982.49,982.49,20063.0
2025-01-31 13:30:00,982.49,983.74,980.37,982.81,39150.0,982.49,983.74,980.37,982.81,39150.0
2025-01-31 13:40:00,982.34,983.54,981.0,981.5,16642.0,982.34,983.54,981.0,981.5,16642.0
2025-01-31 13:50:00,982.1,982.72,980.48,981.99,42476.0,982.1,982.72,980.48,981.99,42476.0
2025-01-31 14:00:00,982.06,983.58,980.0,982.11,59359.0,982.06,983.58,980.0,982.11,59359.0
2025-01-31 14:10:00,982.05,984.9,982.03,982.42,31522.0,982.05,984.9,982.03,982.42,31522.0
2025-01-31 14:20:00,982.96,983.94,981.72,983.41,31134.0,982.96,983.94,981.72,983.41,31134.0
2025-01-31 14:30:00,983.51,984.84,980.75,981.52,36066.0,983.51,984.84,980.75,981.52,36066.0
2025-01-31 14:40:00,981.64,982.81,978.72,980.34,45323.0,981.64,982.81,978.72,980.34,45323.0
2025-01-31 14:50:00,980.48,982.11,979.54,980.79,37464.0,980.48,982.11,979.54,980.79,37464.0
2025-01-31 15:00:00,980.51,980.59,976.74,976.95,40585.0,980.51,980.59,976.74,976.95,40585.0
2025-01-31 15:10:00,977.17,977.82,975.16,976.59,39405.0,977.17,977.82,975.16,976.59,39405.0
2025-01-31 15:20:00,976.78,977.05,974.01,974.74,54337.0,976.78,977.05,974.01,974.74,54337.0
2025-01-31 15:30:00,975.05,977.19,974.73,975.41,43302.0,975.05,977.19,974.73,975.41,43302.0
2025-01-31 15:40:00,975.67,977.75,975.11,977.42,34512.0,975.67,977.75,975.11,977.42,34512.0
2025-01-31 15:50:00,977.07,978.57,975.7,976.25,185916.0,977.07,978.57,975.7,976.25,185916.0
2025-02-03 09:30:00,972.49,977.71,966.34,977.71,156542.0,972.49,977.71,966.34,977.71,156542.0
2025-02-03 09:40:00,976.63,980.82,973.59,977.07,81873.0,976.63,980.82,973.59,977.07,81873.0
2025-02-03 09:50:00,976.9,979.0,973.24,975.02,53454.0,976.9,979.0,973.24,975.02,53454.0
2025-02-03 10:00:00,974.3,974.76,970.0,971.55,53674.0,974.3,974.76,970.0,971.55,53674.0
2025-02-03 10:10:00,971.27,971.27,964.37,964.63,56646.0,971.27,971.27,964.37,964.63,56646.0
2025-02-03 10:20:00,965.03,974.02,964.72,973.06,64610.0,965.03,974.02,964.72,973.06,64610.0
2025-02-03 10:30:00,973.06,975.71,971.02,975.08,58544.0,973.06,975.71,971.02,975.08,58544.0
2025-02-03 10:40:00,974.56,977.82,972.89,977.82,64374.0,974.56,977.82,972.89,977.82,64374.0
2025-02-03 10:50:00,978.0,979.5,975.6,976.19,67605.0,978.0,979.5,975.6,976.19,67605.0
2025-02-03 11:00:00,976.0,979.78,974.64,977.6,61783.0,976.0,979.78,974.64,977.6,61783.0
2025-02-03 11:10:00,978.04,981.45,978.03,981.45,53103.0,978.04,981.45,978.03,981.45,53103.0
2025-02-03 11:20:00,981.77,983.59,980.74,981.32,110693.0,981.77,983.59,980.74,981.32,110693.0
2025-02-03 11:30:00,981.38,982.48,978.65,980.44,75496.0,981.38,982.48,978.65,980.44,75496.0
2025-02-03 11:40:00,980.47,983.96,978.0,981.81,56116.0,980.47,983.96,978.0,981.81,56116.0
2025-02-03 11:50:00,981.1,984.44,980.12,980.64,42031.0,981.1,984.44,980.12,980.64,42031.0
2025-02-03 12:00:00,980.72,983.0,980.39,981.8,30926.0,980.72,983.0,980.39,981.8,30926.0
2025-02-03 12:10:00,981.77,982.55,979.36,980.79,38822.0,981.77,982.55,979.36,980.79,38822.0
2025-02-03 12:20:00,981.32,983.45,980.0,980.47,48893.0,981.32,983.45,980.0,980.47,48893.0
2025-02-03 12:30:00,980.0,980.34,975.62,976.19,48904.0,980.0,980.34,975.62,976.19,48904.0
2025-02-03 12:40:00,976.19,977.24,974.03,976.64,53772.0,976.19,977.24,974.03,976.64,53772.0
2025-02-03 12:50:00,976.96,982.0,976.79,981.62,52166.0,976.96,982.0,976.79,981.62,52166.0
2025-02-03 13:00:00,982.2,982.95,979.09,980.67,24768.0,982.2,982.95,979.09,980.67,24768.0
2025-02-03 13:10:00,979.86,983.23,979.5,981.64,19772.0,979.86,983.23,979.5,981.64,19772.0
2025-02-03 13:20:00,982.11,982.6,981.0,981.0,16135.0,982.11,982.6,981.0,981.0,16135.0
2025-02-03 13:30:00,981.37,983.12,980.85,981.97,21218.0,981.37,983.12,980.85,981.97,21218.0
2025-02-03 13:40:00,981.75,982.5,979.89,981.42,39131.0,981.75,982.5,979.89,981.42,39131.0
2025-02-03 13:50:00,981.81,982.44,980.85,981.93,20756.0,981.81,982.44,980.85,981.93,20756.0
2025-02-03 14:00:00,982.31,982.67,980.01,981.32,11269.0,982.31,982.67,980.01,981.32,11269.0
2025-02-03 14:10:00,980.98,983.23,980.63,983.23,16472.0,980.98,983.23,980.63,983.23,16472.0
2025-02-03 14:20:00,982.94,987.69,982.45,985.64,92807.0,982.94,987.69,982.45,985.64,92807.0
2025-02-03 14:30:00,985.64,985.64,982.5,984.21,35133.0,985.64,985.64,982.5,984.21,35133.0
2025-02-03 14:40:00,983.93,985.39,983.5,984.91,33575.0,983.93,985.39,983.5,984.91,33575.0
2025-02-03 14:50:00,984.44,985.65,983.4,984.9,41107.0,984.44,985.65,983.4,984.9,41107.0
2025-02-03 15:00:00,984.92,986.0,982.74,983.15,49865.0,984.92,986.0,982.74,983.15,49865.0
2025-02-03 15:10:00,983.0,984.06,982.23,984.01,31116.0,983.0,984.06,982.23,984.01,31116.0
2025-02-03 15:20:00,983.91,985.37,982.91,982.95,34275.0,983.91,985.37,982.91,982.95,34275.0
2025-02-03 15:30:00,983.36,983.36,981.2,981.36,21485.0,983.36,983.36,981.2,981.36,21485.0
2025-02-03 15:40:00,981.58,981.94,978.69,980.35,40645.0,981.58,981.94,978.69,980.35,40645.0
2025-02-03 15:50:00,979.75,980.31,978.28,978.72,88153.0,979.75,980.31,978.28,978.72,88153.0
2025-02-04 09:30:00,981.16,1002.22,980.4,1000.0,378869.0,981.16,1002.22,980.4,1000.0,378869.0
2025-02-04 09:40:00,999.94,1006.06,996.93,1005.45,377954.0,999.94,1006.06,996.93,1005.45,377954.0
2025-02-04 09:50:00,1005.45,1005.87,997.52,998.89,149567.0,1005.45,1005.87,997.52,998.89,149567.0
2025-02-04 10:00:00,998.49,1002.48,995.56,1001.96,124740.0,998.49,1002.48,995.56,1001.96,124740.0
2025-02-04 10:10:00,1001.31,1003.3,1000.0,1003.0,107745.0,1001.31,1003.3,1000.0,1003.0,107745.0
2025-02-04 10:20:00,1002.74,1008.0,1001.0,1006.5,155276.0,1002.74,1008.0,1001.0,1006.5,155276.0
2025-02-04 10:30:00,1006.08,1006.94,1000.26,1002.01,110572.0,1006.08,1006.94,1000.26,1002.01,110572.0
2025-02-04 10:40:00,1003.41,1003.47,998.24,1000.0,114251.0,1003.41,1003.47,998.24,1000.0,114251.0
2025-02-04 10:50:00,1000.17,1000.17,993.18,994.12,131339.0,1000.17,1000.17,993.18,994.12,131339.0
2025-02-04 11:00:00,994.23,998.46,993.85,996.33,51553.0,994.23,998.46,993.85,996.33,51553.0
2025-02-04 11:10:00,996.85,997.84,993.24,994.23,92197.0,996.85,997.84,993.24,994.23,92197.0
2025-02-04 11:20:00,994.13,996.75,993.55,996.0,61790.0,994.13,996.75,993.55,996.0,61790.0
2025-02-04 11:30:00,996.01,996.35,994.13,995.2,36207.0,996.01,996.35,994.13,995.2,36207.0
2025-02-04 11:40:00,995.93,996.27,987.3,989.44,133885.0,995.93,996.27,987.3,989.44,133885.0
2025-02-04 11:50:00,989.45,989.86,986.2,988.85,72969.0,989.45,989.86,986.2,988.85,72969.0
2025-02-04 12:00:00,988.72,989.43,985.01,985.38,51401.0,988.72,989.43,985.01,985.38,51401.0
2025-02-04 12:10:00,985.9,988.64,982.0,982.9,117742.0,985.9,988.64,982.0,982.9,117742.0
2025-02-04 12:20:00,982.91,984.56,978.97,979.74,118279.0,982.91,984.56,978.97,979.74,118279.0
2025-02-04 12:30:00,979.35,981.12,978.51,980.12,88799.0,979.35,981.12,978.51,980.12,88799.0
2025-02-04 12:40:00,980.56,982.54,979.44,981.22,78227.0,980.56,982.54,979.44,981.22,78227.0
2025-02-04 12:50:00,981.13,984.01,980.28,983.53,59242.0,981.13,984.01,980.28,983.53,59242.0
2025-02-04 13:00:00,983.56,986.65,982.5,983.83,86485.0,983.56,986.65,982.5,983.83,86485.0
2025-02-04 13:10:00,984.83,985.6,983.69,984.86,30723.0,984.83,985.6,983.69,984.86,30723.0
2025-02-04 13:20:00,984.86,986.89,983.96,985.76,48711.0,984.86,986.89,983.96,985.76,48711.0
2025-02-04 13:30:00,985.71,987.3,984.18,986.89,32640.0,985.71,987.3,984.18,986.89,32640.0
2025-02-04 13:40:00,987.3,989.2,986.06,988.99,64726.0,987.3,989.2,986.06,988.99,64726.0
2025-02-04 13:50:00,988.15,989.35,986.81,987.47,39484.0,988.15,989.35,986.81,987.47,39484.0
2025-02-04 14:00:00,987.59,991.69,987.33,991.69,33303.0,987.59,991.69,987.33,991.69,33303.0
2025-02-04 14:10:00,991.5,992.48,990.8,991.93,49213.0,991.5,992.48,990.8,991.93,49213.0
2025-02-04 14:20:00,991.94,992.21,990.41,991.31,16086.0,991.94,992.21,990.41,991.31,16086.0
2025-02-04 14:30:00,990.97,992.3,990.72,991.69,26133.0,990.97,992.3,990.72,991.69,26133.0
2025-02-04 14:40:00,991.9,992.66,990.54,991.11,23281.0,991.9,992.66,990.54,991.11,23281.0
2025-02-04 14:50:00,990.82,992.0,988.84,990.09,18186.0,990.82,992.0,988.84,990.09,18186.0
2025-02-04 15:00:00,989.47,990.59,988.3,990.27,25195.0,989.47,990.59,988.3,990.27,25195.0
2025-02-04 15:10:00,990.31,991.59,989.83,990.78,28566.0,990.31,991.59,989.83,990.78,28566.0
2025-02-04 15:20:00,990.7,991.0,989.04,989.81,34066.0,990.7,991.0,989.04,989.81,34066.0
2025-02-04 15:30:00,990.0,991.31,989.31,991.31,29889.0,990.0,991.31,989.31,991.31,29889.0
2025-02-04 15:40:00,991.24,991.86,990.17,991.78,42433.0,991.24,991.86,990.17,991.78,42433.0
2025-02-04 15:50:00,991.57,995.6,991.56,994.81,157062.0,991.57,995.6,991.56,994.81,157062.0
2025-02-05 09:30:00,987.73,992.8,986.68,988.13,173920.0,987.73,992.8,986.68,988.13,173920.0
2025-02-05 09:40:00,988.69,996.92,988.26,994.5,105206.0,988.69,996.92,988.26,994.5,105206.0
2025-02-05 09:50:00,994.99,995.78,990.3,994.14,84478.0,994.99,995.78,990.3,994.14,84478.0
2025-02-05 10:00:00,994.87,996.8,989.54,992.83,80240.0,994.87,996.8,989.54,992.83,80240.0
2025-02-05 10:10:00,992.68,992.94,988.76,990.04,41191.0,992.68,992.94,988.76,990.04,41191.0
2025-02-05 10:20:00,989.8,995.1,989.57,994.4,48859.0,989.8,995.1,989.57,994.4,48859.0
2025-02-05 10:30:00,994.94,995.59,991.24,991.98,33342.0,994.94,995.59,991.24,991.98,33342.0
2025-02-05 10:40:00,991.97,992.6,990.57,991.07,31861.0,991.97,992.6,990.57,991.07,31861.0
2025-02-05 10:50:00,990.66,991.15,989.53,990.97,40950.0,990.66,991.15,989.53,990.97,40950.0
2025-02-05 11:00:00,991.06,994.16,990.25,993.93,25264.0,991.06,994.16,990.25,993.93,25264.0
2025-02-05 11:10:00,993.93,995.0,991.9,991.91,35991.0,993.93,995.0,991.9,991.91,35991.0
2025-02-05 11:20:00,991.72,993.54,990.7,993.52,16446.0,991.72,993.54,990.7,993.52,16446.0
2025-02-05 11:30:00,993.52,997.0,993.14,995.75,67983.0,993.52,997.0,993.14,995.75,67983.0
2025-02-05 11:40:00,995.96,1000.0,995.95,999.34,67099.0,995.96,1000.0,995.95,999.34,67099.0
2025-02-05 11:50:00,999.89,1002.72,999.73,1002.26,72996.0,999.89,1002.72,999.73,1002.26,72996.0
2025-02-05 12:00:00,1002.33,1003.61,1000.62,1001.5,60502.0,1002.33,1003.61,1000.62,1001.5,60502.0
2025-02-05 12:10:00,1001.52,1002.4,1000.31,1002.09,42767.0,1001.52,1002.4,1000.31,1002.09,42767.0
2025-02-05 12:20:00,1001.6,1002.43,1000.05,1001.53,27580.0,1001.6,1002.43,1000.05,1001.53,27580.0
2025-02-05 12:30:00,1001.76,1003.54,1001.52,1001.79,42909.0,1001.76,1003.54,1001.52,1001.79,42909.0
2025-02-05 12:40:00,1001.48,1002.54,1001.41,1002.0,24634.0,1001.48,1002.54,1001.41,1002.0,24634.0
2025-02-05 12:50:00,1001.78,1001.79,1000.05,1000.77,34825.0,1001.78,1001.79,1000.05,1000.77,34825.0
2025-02-05 13:00:00,1000.33,1001.43,999.56,1001.36,23329.0,1000.33,1001.43,999.56,1001.36,23329.0
2025-02-05 13:10:00,1001.66,1004.56,1000.6,1003.61,54051.0,1001.66,1004.56,1000.6,1003.61,54051.0
2025-02-05 13:20:00,1003.62,1005.45,1003.09,1004.43,52526.0,1003.62,1005.45,1003.09,1004.43,52526.0
2025-02-05 13:30:00,1004.17,1006.45,1004.03,1005.6,34943.0,1004.17,1006.45,1004.03,1005.6,34943.0
2025-02-05 13:40:00,1005.45,1008.25,1004.94,1007.85,45400.0,1005.45,1008.25,1004.94,1007.85,45400.0
2025-02-05 13:50:00,1007.91,1009.43,1006.86,1007.65,63609.0,1007.91,1009.43,1006.86,1007.65,63609.0
2025-02-05 14:00:00,1007.97,1009.98,1007.37,1009.7,42425.0,1007.97,1009.98,1007.37,1009.7,42425.0
2025-02-05 14:10:00,1009.91,1011.83,1009.05,1009.43,74190.0,1009.91,1011.83,1009.05,1009.43,74190.0
2025-02-05 14:20:00,1009.67,1010.0,1007.84,1008.62,34931.0,1009.67,1010.0,1007.84,1008.62,34931.0
2025-02-05 14:30:00,1008.42,1008.64,1006.0,1007.18,35491.0,1008.42,1008.64,1006.0,1007.18,35491.0
2025-02-05 14:40:00,1007.27,1008.0,1005.74,1007.52,43050.0,1007.27,1008.0,1005.74,1007.52,43050.0
2025-02-05 14:50:00,1007.5,1007.55,1005.15,1005.96,32733.0,1007.5,1007.55,1005.15,1005.96,32733.0
2025-02-05 15:00:00,1006.0,1007.51,1005.73,1006.87,33165.0,1006.0,1007.51,1005.73,1006.87,33165.0
2025-02-05 15:10:00,1006.86,1007.99,1006.24,1007.31,32631.0,1006.86,1007.99,1006.24,1007.31,32631.0
2025-02-05 15:20:00,1007.33,1008.26,1006.76,1007.45,29804.0,1007.33,1008.26,1006.76,1007.45,29804.0
2025-02-05 15:30:00,1007.59,1009.0,1006.89,1008.6,42960.0,1007.59,1009.0,1006.89,1008.6,42960.0
2025-02-05 15:40:00,1008.47,1008.95,1005.27,1005.61,46602.0,1008.47,1008.95,1005.27,1005.61,46602.0
2025-02-05 15:50:00,1006.03,1011.75,1006.01,1010.74,124409.0,1006.03,1011.75,1006.01,1010.74,124409.0
2025-02-06 09:30:00,1007.87,1010.34,1002.61,1007.05,137403.0,1007.87,1010.34,1002.61,1007.05,137403.0
2025-02-06 09:40:00,1007.05,1009.69,1004.61,1009.69,59608.0,1007.05,1009.69,1004.61,1009.69,59608.0
2025-02-06 09:50:00,1009.83,1013.48,1007.54,1008.55,105400.0,1009.83,1013.48,1007.54,1008.55,105400.0
2025-02-06 10:00:00,1008.01,1010.71,1004.45,1010.0,83106.0,1008.01,1010.71,1004.45,1010.0,83106.0
2025-02-06 10:10:00,1009.97,1012.44,1009.31,1011.56,96614.0,1009.97,1012.44,1009.31,1011.56,96614.0
2025-02-06 10:20:00,1011.41,1011.64,1009.2,1009.42,44932.0,1011.41,1011.64,1009.2,1009.42,44932.0
2025-02-06 10:30:00,1009.42,1013.42,1008.63,1009.39,61526.0,1009.42,1013.42,1008.63,1009.39,61526.0
2025-02-06 10:40:00,1009.77,1013.19,1009.76,1010.0,43210.0,1009.77,1013.19,1009.76,1010.0,43210.0
2025-02-06 10:50:00,1010.47,1012.38,1009.56,1010.91,37170.0,1010.47,1012.38,1009.56,1010.91,37170.0
2025-02-06 11:00:00,1011.19,1014.23,1010.61,1013.5,46894.0,1011.19,1014.23,1010.61,1013.5,46894.0
2025-02-06 11:10:00,1013.77,1014.75,1012.42,1012.87,43157.0,1013.77,1014.75,1012.42,1012.87,43157.0
2025-02-06 11:20:00,1012.42,1014.13,1010.6,1011.88,52813.0,1012.42,1014.13,1010.6,1011.88,52813.0
2025-02-06 11:30:00,1011.88,1011.88,1009.27,1009.94,43316.0,1011.88,1011.88,1009.27,1009.94,43316.0
2025-02-06 11:40:00,1009.68,1009.88,1006.01,1006.08,50917.0,1009.68,1009.88,1006.01,1006.08,50917.0
2025-02-06 11:50:00,1006.66,1007.74,1005.61,1006.34,36228.0,1006.66,1007.74,1005.61,1006.34,36228.0
2025-02-06 12:00:00,1006.36,1008.01,1005.21,1008.0,38375.0,1006.36,1008.01,1005.21,1008.0,38375.0
2025-02-06 12:10:00,1008.02,1009.32,1007.14,1008.3,35464.0,1008.02,1009.32,1007.14,1008.3,35464.0
2025-02-06 12:20:00,1008.3,1008.68,1006.49,1006.56,27439.0,1008.3,1008.68,1006.49,1006.56,27439.0
2025-02-06 12:30:00,1006.26,1007.43,1005.51,1006.57,28381.0,1006.26,1007.43,1005.51,1006.57,28381.0
2025-02-06 12:40:00,1006.8,1007.49,1006.38,1006.65,11589.0,1006.8,1007.49,1006.38,1006.65,11589.0
2025-02-06 12:50:00,1007.27,1009.69,1007.27,1008.75,24267.0,1007.27,1009.69,1007.27,1008.75,24267.0
2025-02-06 13:00:00,1009.32,1010.0,1008.0,1008.14,18385.0,1009.32,1010.0,1008.0,1008.14,18385.0
2025-02-06 13:10:00,1007.95,1009.1,1006.8,1008.63,15561.0,1007.95,1009.1,1006.8,1008.63,15561.0
2025-02-06 13:20:00,1008.65,1008.65,1006.7,1006.82,12514.0,1008.65,1008.65,1006.7,1006.82,12514.0
2025-02-06 13:30:00,1007.3,1007.85,1006.16,1006.18,16084.0,1007.3,1007.85,1006.16,1006.18,16084.0
2025-02-06 13:40:00,1006.5,1008.0,1006.16,1006.57,11333.0,1006.5,1008.0,1006.16,1006.57,11333.0
2025-02-06 13:50:00,1007.07,1007.9,1006.56,1006.83,12456.0,1007.07,1007.9,1006.56,1006.83,12456.0
2025-02-06 14:00:00,1006.8,1007.51,1006.0,1006.01,13283.0,1006.8,1007.51,1006.0,1006.01,13283.0
2025-02-06 14:10:00,1006.05,1008.77,1006.05,1008.54,14824.0,1006.05,1008.77,1006.05,1008.54,14824.0
2025-02-06 14:20:00,1008.71,1011.03,1008.58,1011.03,40094.0,1008.71,1011.03,1008.58,1011.03,40094.0
2025-02-06 14:30:00,1011.07,1011.07,1003.36,1005.96,77243.0,1011.07,1011.07,1003.36,1005.96,77243.0
2025-02-06 14:40:00,1005.96,1006.16,1003.91,1005.55,48894.0,1005.96,1006.16,1003.91,1005.55,48894.0
2025-02-06 14:50:00,1006.08,1007.14,1004.52,1005.45,18819.0,1006.08,1007.14,1004.52,1005.45,18819.0
2025-02-06 15:00:00,1005.68,1005.92,1004.3,1005.68,19906.0,1005.68,1005.92,1004.3,1005.68,19906.0
2025-02-06 15:10:00,1005.69,1007.9,1005.11,1007.65,41755.0,1005.69,1007.9,1005.11,1007.65,41755.0
2025-02-06 15:20:00,1007.41,1010.2,1007.41,1010.2,31910.0,1007.41,1010.2,1007.41,1010.2,31910.0
2025-02-06 15:30:00,1010.23,1011.88,1009.99,1010.59,58183.0,1010.23,1011.88,1009.99,1010.59,58183.0
2025-02-06 15:40:00,1010.99,1012.7,1010.53,1012.44,48304.0,1010.99,1012.7,1010.53,1012.44,48304.0
2025-02-06 15:50:00,1012.66,1016.35,1012.53,1015.64,168568.0,1012.66,1016.35,1012.53,1015.64,168568.0
2025-02-07 09:30:00,1017.0,1023.34,1015.46,1016.15,162063.0,1017.0,1023.34,1015.46,1016.15,162063.0
2025-02-07 09:40:00,1016.79,1020.19,1014.75,1019.29,80761.0,1016.79,1020.19,1014.75,1019.29,80761.0
2025-02-07 09:50:00,1019.13,1019.45,1015.15,1017.26,42668.0,1019.13,1019.45,1015.15,1017.26,42668.0
2025-02-07 10:00:00,1016.84,1017.2,1011.05,1014.86,70093.0,1016.84,1017.2,1011.05,1014.86,70093.0
2025-02-07 10:10:00,1014.89,1015.37,1010.59,1012.97,67278.0,1014.89,1015.37,1010.59,1012.97,67278.0
2025-02-07 10:20:00,1013.54,1014.8,1011.45,1012.0,47418.0,1013.54,1014.8,1011.45,1012.0,47418.0
2025-02-07 10:30:00,1012.0,1015.04,1011.27,1012.23,51531.0,1012.0,1015.04,1011.27,1012.23,51531.0
2025-02-07 10:40:00,1012.75,1015.48,1011.48,1015.28,47043.0,1012.75,1015.48,1011.48,1015.28,47043.0
2025-02-07 10:50:00,1015.26,1016.6,1005.67,1011.84,74127.0,1015.26,1016.6,1005.67,1011.84,74127.0
2025-02-07 11:00:00,1012.57,1013.53,1008.92,1012.21,30390.0,1012.57,1013.53,1008.92,1012.21,30390.0
2025-02-07 11:10:00,1012.55,1016.48,1010.9,1015.33,49027.0,1012.55,1016.48,1010.9,1015.33,49027.0
2025-02-07 11:20:00,1015.33,1017.0,1013.5,1013.51,30113.0,1015.33,1017.0,1013.5,1013.51,30113.0
2025-02-07 11:30:00,1014.52,1017.3,1014.52,1015.83,30631.0,1014.52,1017.3,1014.52,1015.83,30631.0
2025-02-07 11:40:00,1016.49,1019.14,1016.05,1017.31,44463.0,1016.49,1019.14,1016.05,1017.31,44463.0
2025-02-07 11:50:00,1017.7,1018.59,1015.0,1017.08,63939.0,1017.7,1018.59,1015.0,1017.08,63939.0
2025-02-07 12:00:00,1016.36,1018.53,1014.26,1017.39,40629.0,1016.36,1018.53,1014.26,1017.39,40629.0
2025-02-07 12:10:00,1017.99,1018.9,1013.63,1015.05,47667.0,1017.99,1018.9,1013.63,1015.05,47667.0
2025-02-07 12:20:00,1014.83,1018.49,1014.54,1018.36,59080.0,1014.83,1018.49,1014.54,1018.36,59080.0
2025-02-07 12:30:00,1018.0,1021.0,1017.93,1019.54,100226.0,1018.0,1021.0,1017.93,1019.54,100226.0
2025-02-07 12:40:00,1019.44,1020.08,1018.0,1018.0,22284.0,1019.44,1020.08,1018.0,1018.0,22284.0
2025-02-07 12:50:00,1019.0,1022.4,1017.86,1021.0,50025.0,1019.0,1022.4,1017.86,1021.0,50025.0
2025-02-07 13:00:00,1021.81,1025.1,1020.58,1024.18,56493.0,1021.81,1025.1,1020.58,1024.18,56493.0
2025-02-07 13:10:00,1024.19,1025.51,1023.62,1024.41,31030.0,1024.19,1025.51,1023.62,1024.41,31030.0
2025-02-07 13:20:00,1024.6,1025.5,1023.3,1025.4,33696.0,1024.6,1025.5,1023.3,1025.4,33696.0
2025-02-07 13:30:00,1025.17,1027.76,1025.06,1026.57,29263.0,1025.17,1027.76,1025.06,1026.57,29263.0
2025-02-07 13:40:00,1026.81,1026.98,1023.21,1023.91,27352.0,1026.81,1026.98,1023.21,1023.91,27352.0
2025-02-07 13:50:00,1024.58,1024.6,1021.42,1021.42,30214.0,1024.58,1024.6,1021.42,1021.42,30214.0
2025-02-07 14:00:00,1021.65,1021.97,1018.72,1019.35,21465.0,1021.65,1021.97,1018.72,1019.35,21465.0
2025-02-07 14:10:00,1019.37,1019.66,1017.79,1018.1,25897.0,1019.37,1019.66,1017.79,1018.1,25897.0
2025-02-07 14:20:00,1018.45,1019.57,1017.06,1018.31,27563.0,1018.45,1019.57,1017.06,1018.31,27563.0
2025-02-07 14:30:00,1018.52,1018.53,1016.23,1017.03,27006.0,1018.52,1018.53,1016.23,1017.03,27006.0
2025-02-07 14:40:00,1017.32,1018.0,1016.59,1017.73,14970.0,1017.32,1018.0,1016.59,1017.73,14970.0
2025-02-07 14:50:00,1017.73,1019.24,1017.22,1018.68,19067.0,1017.73,1019.24,1017.22,1018.68,19067.0
2025-02-07 15:00:00,1018.46,1018.51,1015.75,1015.83,20745.0,1018.46,1018.51,1015.75,1015.83,20745.0
2025-02-07 15:10:00,1015.64,1016.07,1012.62,1013.79,30201.0,1015.64,1016.07,1012.62,1013.79,30201.0
2025-02-07 15:20:00,1013.68,1015.08,1013.38,1014.98,17927.0,1013.68,1015.08,1013.38,1014.98,17927.0
2025-02-07 15:30:00,1014.95,1016.74,1014.85,1015.16,27557.0,1014.95,1016.74,1014.85,1015.16,27557.0
2025-02-07 15:40:00,1015.16,1016.35,1013.65,1014.55,29820.0,1015.16,1016.35,1013.65,1014.55,29820.0
2025-02-07 15:50:00,1014.56,1016.65,1013.41,1013.84,80465.0,1014.56,1016.65,1013.41,1013.84,80465.0
2025-02-10 09:30:00,1023.05,1026.89,1019.43,1020.82,145823.0,1023.05,1026.89,1019.43,1020.82,145823.0
2025-02-10 09:40:00,1020.89,1023.5,1015.88,1018.06,132559.0,1020.89,1023.5,1015.88,1018.06,132559.0
2025-02-10 09:50:00,1018.06,1020.44,1016.3,1019.33,75510.0,1018.06,1020.44,1016.3,1019.33,75510.0
2025-02-10 10:00:00,1019.24,1023.7,1018.47,1022.12,77621.0,1019.24,1023.7,1018.47,1022.12,77621.0
2025-02-10 10:10:00,1022.37,1027.4,1021.78,1025.58,77300.0,1022.37,1027.4,1021.78,1025.58,77300.0
2025-02-10 10:20:00,1025.58,1027.55,1022.98,1025.88,62953.0,1025.58,1027.55,1022.98,1025.88,62953.0
2025-02-10 10:30:00,1026.25,1029.23,1025.18,1028.81,78551.0,1026.25,1029.23,1025.18,1028.81,78551.0
2025-02-10 10:40:00,1028.95,1030.73,1027.09,1029.08,85495.0,1028.95,1030.73,1027.09,1029.08,85495.0
2025-02-10 10:50:00,1029.07,1031.35,1027.5,1030.78,55202.0,1029.07,1031.35,1027.5,1030.78,55202.0
2025-02-10 11:00:00,1031.13,1032.85,1028.69,1029.69,59044.0,1031.13,1032.85,1028.69,1029.69,59044.0
2025-02-10 11:10:00,1029.73,1030.75,1028.01,1029.25,38084.0,1029.73,1030.75,1028.01,1029.25,38084.0
2025-02-10 11:20:00,1028.69,1030.23,1027.82,1028.17,36722.0,1028.69,1030.23,1027.82,1028.17,36722.0
2025-02-10 11:30:00,1028.15,1029.28,1026.22,1027.92,40198.0,1028.15,1029.28,1026.22,1027.92,40198.0
2025-02-10 11:40:00,1027.72,1029.05,1027.21,1028.14,39448.0,1027.72,1029.05,1027.21,1028.14,39448.0
2025-02-10 11:50:00,1028.03,1031.19,1027.54,1030.01,48796.0,1028.03,1031.19,1027.54,1030.01,48796.0
2025-02-10 12:00:00,1029.71,1030.46,1028.18,1028.37,48584.0,1029.71,1030.46,1028.18,1028.37,48584.0
2025-02-10 12:10:00,1028.9,1029.27,1025.46,1026.22,66227.0,1028.9,1029.27,1025.46,1026.22,66227.0
2025-02-10 12:20:00,1025.63,1026.21,1024.56,1025.21,41393.0,1025.63,1026.21,1024.56,1025.21,41393.0
2025-02-10 12:30:00,1025.25,1025.69,1024.07,1025.3,28182.0,1025.25,1025.69,1024.07,1025.3,28182.0
2025-02-10 12:40:00,1025.16,1025.6,1023.56,1024.24,21396.0,1025.16,1025.6,1023.56,1024.24,21396.0
2025-02-10 12:50:00,1024.24,1025.6,1023.71,1025.16,19964.0,1024.24,1025.6,1023.71,1025.16,19964.0
2025-02-10 13:00:00,1025.57,1026.56,1024.33,1025.53,12708.0,1025.57,1026.56,1024.33,1025.53,12708.0
2025-02-10 13:10:00,1025.53,1025.66,1024.15,1024.52,10665.0,1025.53,1025.66,1024.15,1024.52,10665.0
2025-02-10 13:20:00,1024.56,1026.02,1024.0,1026.01,14946.0,1024.56,1026.02,1024.0,1026.01,14946.0
2025-02-10 13:30:00,1025.99,1026.22,1025.27,1025.94,17460.0,1025.99,1026.22,1025.27,1025.94,17460.0
2025-02-10 13:40:00,1025.97,1026.5,1025.65,1025.98,15166.0,1025.97,1026.5,1025.65,1025.98,15166.0
2025-02-10 13:50:00,1026.19,1027.54,1026.08,1026.88,44247.0,1026.19,1027.54,1026.08,1026.88,44247.0
2025-02-10 14:00:00,1027.39,1027.5,1025.27,1026.81,37911.0,1027.39,1027.5,1025.27,1026.81,37911.0
2025-02-10 14:10:00,1027.1,1028.49,1026.8,1027.42,49099.0,1027.1,1028.49,1026.8,1027.42,49099.0
2025-02-10 14:20:00,1027.12,1029.5,1027.12,1028.78,40625.0,1027.12,1029.5,1027.12,1028.78,40625.0
2025-02-10 14:30:00,1028.38,1028.5,1027.25,1028.01,28724.0,1028.38,1028.5,1027.25,1028.01,28724.0
2025-02-10 14:40:00,1027.88,1028.82,1027.37,1028.29,15389.0,1027.88,1028.82,1027.37,1028.29,15389.0
2025-02-10 14:50:00,1028.31,1029.79,1027.41,1029.0,20078.0,1028.31,1029.79,1027.41,1029.0,20078.0
2025-02-10 15:00:00,1028.65,1029.47,1028.25,1029.02,23894.0,1028.65,1029.47,1028.25,1029.02,23894.0
2025-02-10 15:10:00,1028.9,1030.69,1028.5,1030.69,30094.0,1028.9,1030.69,1028.5,1030.69,30094.0
2025-02-10 15:20:00,1030.68,1030.69,1029.1,1029.72,32808.0,1030.68,1030.69,1029.1,1029.72,32808.0
2025-02-10 15:30:00,1029.66,1030.13,1028.32,1028.37,23803.0,1029.66,1030.13,1028.32,1028.37,23803.0
2025-02-10 15:40:00,1028.63,1029.32,1028.25,1028.5,22539.0,1028.63,1029.32,1028.25,1028.5,22539.0
2025-02-10 15:50:00,1028.69,1029.13,1026.76,1027.59,59131.0,1028.69,1029.13,1026.76,1027.59,59131.0
2025-02-11 09:30:00,1020.79,1022.69,1016.52,1018.91,161976.0,1020.79,1022.69,1016.52,1018.91,161976.0
2025-02-11 09:40:00,1018.91,1020.96,1016.19,1016.86,93984.0,1018.91,1020.96,1016.19,1016.86,93984.0
2025-02-11 09:50:00,1016.85,1017.34,1012.46,1014.81,95681.0,1016.85,1017.34,1012.46,1014.81,95681.0
2025-02-11 10:00:00,1014.83,1016.95,1013.48,1014.58,75779.0,1014.83,1016.95,1013.48,1014.58,75779.0
2025-02-11 10:10:00,1014.29,1018.0,1013.79,1016.66,71284.0,1014.29,1018.0,1013.79,1016.66,71284.0
2025-02-11 10:20:00,1016.38,1016.66,1014.53,1014.76,37250.0,1016.38,1016.66,1014.53,1014.76,37250.0
2025-02-11 10:30:00,1015.37,1015.81,1012.7,1012.75,34134.0,1015.37,1015.81,1012.7,1012.75,34134.0
2025-02-11 10:40:00,1013.16,1013.77,1011.33,1012.1,43150.0,1013.16,1013.77,1011.33,1012.1,43150.0
2025-02-11 10:50:00,1012.06,1014.3,1011.0,1011.52,45624.0,1012.06,1014.3,1011.0,1011.52,45624.0
2025-02-11 11:00:00,1012.03,1012.03,1008.82,1008.99,30618.0,1012.03,1012.03,1008.82,1008.99,30618.0
2025-02-11 11:10:00,1009.31,1011.0,1009.01,1010.64,46686.0,1009.31,1011.0,1009.01,1010.64,46686.0
2025-02-11 11:20:00,1010.64,1011.6,1008.21,1008.81,45163.0,1010.64,1011.6,1008.21,1008.81,45163.0
2025-02-11 11:30:00,1008.81,1010.07,1008.06,1008.56,37236.0,1008.81,1010.07,1008.06,1008.56,37236.0
2025-02-11 11:40:00,1008.76,1009.18,1007.3,1007.63,25613.0,1008.76,1009.18,1007.3,1007.63,25613.0
2025-02-11 11:50:00,1007.75,1007.75,1004.71,1007.3,49859.0,1007.75,1007.75,1004.71,1007.3,49859.0
2025-02-11 12:00:00,1007.01,1007.15,1003.01,1005.01,65009.0,1007.01,1007.15,1003.01,1005.01,65009.0
2025-02-11 12:10:00,1005.28,1006.2,1002.95,1005.68,52099.0,1005.28,1006.2,1002.95,1005.68,52099.0
2025-02-11 12:20:00,1005.69,1008.4,1005.23,1007.28,37013.0,1005.69,1008.4,1005.23,1007.28,37013.0
2025-02-11 12:30:00,1007.16,1009.49,1007.16,1009.1,25822.0,1007.16,1009.49,1007.16,1009.1,25822.0
2025-02-11 12:40:00,1009.39,1010.43,1008.15,1009.15,30880.0,1009.39,1010.43,1008.15,1009.15,30880.0
2025-02-11 12:50:00,1009.23,1009.43,1007.55,1008.2,14802.0,1009.23,1009.43,1007.55,1008.2,14802.0
2025-02-11 13:00:00,1008.33,1009.55,1007.55,1009.55,20404.0,1008.33,1009.55,1007.55,1009.55,20404.0
2025-02-11 13:10:00,1009.39,1009.98,1008.2,1008.6,15036.0,1009.39,1009.98,1008.2,1008.6,15036.0
2025-02-11 13:20:00,1008.8,1009.6,1008.59,1009.12,18257.0,1008.8,1009.6,1008.59,1009.12,18257.0
2025-02-11 13:30:00,1009.14,1012.33,1008.8,1011.75,48314.0,1009.14,1012.33,1008.8,1011.75,48314.0
2025-02-11 13:40:00,1011.79,1012.31,1009.69,1009.86,23290.0,1011.79,1012.31,1009.69,1009.86,23290.0
2025-02-11 13:50:00,1009.69,1010.38,1009.13,1010.2,9987.0,1009.69,1010.38,1009.13,1010.2,9987.0
2025-02-11 14:00:00,1010.36,1010.91,1009.57,1009.9,12583.0,1010.36,1010.91,1009.57,1009.9,12583.0
2025-02-11 14:10:00,1009.9,1010.23,1008.52,1008.71,14393.0,1009.9,1010.23,1008.52,1008.71,14393.0
2025-02-11 14:20:00,1008.98,1009.15,1008.25,1008.84,11899.0,1008.98,1009.15,1008.25,1008.84,11899.0
2025-02-11 14:30:00,1009.15,1010.0,1008.71,1009.98,21380.0,1009.15,1010.0,1008.71,1009.98,21380.0
2025-02-11 14:40:00,1010.0,1012.28,1009.96,1011.25,29220.0,1010.0,1012.28,1009.96,1011.25,29220.0
2025-02-11 14:50:00,1011.25,1012.4,1011.0,1011.06,17043.0,1011.25,1012.4,1011.0,1011.06,17043.0
2025-02-11 15:00:00,1011.23,1011.98,1010.6,1010.9,20731.0,1011.23,1011.98,1010.6,1010.9,20731.0
2025-02-11 15:10:00,1011.0,1011.4,1010.25,1010.92,9799.0,1011.0,1011.4,1010.25,1010.92,9799.0
2025-02-11 15:20:00,1010.88,1011.0,1009.32,1009.8,14656.0,1010.88,1011.0,1009.32,1009.8,14656.0
2025-02-11 15:30:00,1009.79,1010.22,1009.0,1009.33,16380.0,1009.79,1010.22,1009.0,1009.33,16380.0
2025-02-11 15:40:00,1009.12,1009.52,1008.76,1008.94,26982.0,1009.12,1009.52,1008.76,1008.94,26982.0
2025-02-11 15:50:00,1009.08,1010.06,1007.0,1007.69,101347.0,1009.08,1010.06,1007.0,1007.69,101347.0
2025-02-12 09:30:00,1005.49,1005.7,998.34,1000.61,116955.0,1005.49,1005.7,998.34,1000.61,116955.0
2025-02-12 09:40:00,1000.73,1007.61,1000.1,1007.3,61108.0,1000.73,1007.61,1000.1,1007.3,61108.0
2025-02-12 09:50:00,1007.29,1011.53,1005.82,1005.82,78665.0,1007.29,1011.53,1005.82,1005.82,78665.0
2025-02-12 10:00:00,1005.82,1006.69,1003.0,1003.72,67820.0,1005.82,1006.69,1003.0,1003.72,67820.0
2025-02-12 10:10:00,1003.83,1006.95,1002.19,1006.17,93645.0,1003.83,1006.95,1002.19,1006.17,93645.0
2025-02-12 10:20:00,1006.35,1009.28,1005.65,1007.42,49762.0,1006.35,1009.28,1005.65,1007.42,49762.0
2025-02-12 10:30:00,1007.62,1009.14,1006.63,1007.96,44975.0,1007.62,1009.14,1006.63,1007.96,44975.0
2025-02-12 10:40:00,1008.0,1008.0,1003.28,1003.58,37125.0,1008.0,1008.0,1003.28,1003.58,37125.0
2025-02-12 10:50:00,1004.26,1009.48,1003.85,1009.38,45513.0,1004.26,1009.48,1003.85,1009.38,45513.0
2025-02-12 11:00:00,1009.05,1010.84,1008.59,1009.92,63222.0,1009.05,1010.84,1008.59,1009.92,63222.0
2025-02-12 11:10:00,1010.05,1010.3,1007.43,1008.47,36871.0,1010.05,1010.3,1007.43,1008.47,36871.0
2025-02-12 11:20:00,1008.34,1009.43,1007.09,1008.55,39560.0,1008.34,1009.43,1007.09,1008.55,39560.0
2025-02-12 11:30:00,1009.33,1011.84,1008.38,1010.58,27591.0,1009.33,1011.84,1008.38,1010.58,27591.0
2025-02-12 11:40:00,1011.75,1012.5,1010.15,1011.82,31044.0,1011.75,1012.5,1010.15,1011.82,31044.0
2025-02-12 11:50:00,1011.21,1015.06,1010.68,1015.04,36157.0,1011.21,1015.06,1010.68,1015.04,36157.0
2025-02-12 12:00:00,1015.02,1016.24,1013.45,1014.5,34021.0,1015.02,1016.24,1013.45,1014.5,34021.0
2025-02-12 12:10:00,1014.7,1017.04,1014.37,1016.3,35293.0,1014.7,1017.04,1014.37,1016.3,35293.0
2025-02-12 12:20:00,1016.31,1017.97,1016.31,1017.18,32851.0,1016.31,1017.97,1016.31,1017.18,32851.0
2025-02-12 12:30:00,1017.09,1018.5,1015.76,1018.08,45741.0,1017.09,1018.5,1015.76,1018.08,45741.0
2025-02-12 12:40:00,1017.82,1019.82,1017.06,1018.73,36125.0,1017.82,1019.82,1017.06,1018.73,36125.0
2025-02-12 12:50:00,1018.57,1021.71,1018.5,1021.31,42071.0,1018.57,1021.71,1018.5,1021.31,42071.0
2025-02-12 13:00:00,1021.2,1021.89,1019.54,1020.11,36883.0,1021.2,1021.89,1019.54,1020.11,36883.0
2025-02-12 13:10:00,1020.36,1021.02,1019.88,1020.4,26050.0,1020.36,1021.02,1019.88,1020.4,26050.0
2025-02-12 13:20:00,1020.82,1020.82,1018.08,1019.0,21167.0,1020.82,1020.82,1018.08,1019.0,21167.0
2025-02-12 13:30:00,1019.58,1021.17,1019.06,1020.7,32355.0,1019.58,1021.17,1019.06,1020.7,32355.0
2025-02-12 13:40:00,1020.68,1020.75,1018.74,1019.58,23738.0,1020.68,1020.75,1018.74,1019.58,23738.0
2025-02-12 13:50:00,1019.1,1020.35,1019.07,1019.79,10062.0,1019.1,1020.35,1019.07,1019.79,10062.0
2025-02-12 14:00:00,1020.0,1020.0,1017.07,1018.55,12413.0,1020.0,1020.0,1017.07,1018.55,12413.0
2025-02-12 14:10:00,1018.46,1018.47,1017.69,1018.3,7073.0,1018.46,1018.47,1017.69,1018.3,7073.0
2025-02-12 14:20:00,1018.38,1019.56,1018.0,1019.3,8357.0,1018.38,1019.56,1018.0,1019.3,8357.0
2025-02-12 14:30:00,1019.45,1021.0,1018.92,1020.75,13426.0,1019.45,1021.0,1018.92,1020.75,13426.0
2025-02-12 14:40:00,1020.81,1022.69,1020.8,1022.52,29114.0,1020.81,1022.69,1020.8,1022.52,29114.0
2025-02-12 14:50:00,1022.69,1023.47,1021.81,1022.74,42334.0,1022.69,1023.47,1021.81,1022.74,42334.0
2025-02-12 15:00:00,1022.8,1023.64,1022.56,1023.14,31252.0,1022.8,1023.64,1022.56,1023.14,31252.0
2025-02-12 15:10:00,1023.4,1025.31,1023.08,1025.02,43601.0,1023.4,1025.31,1023.08,1025.02,43601.0
2025-02-12 15:20:00,1024.91,1025.28,1023.6,1023.92,23683.0,1024.91,1025.28,1023.6,1023.92,23683.0
2025-02-12 15:30:00,1023.83,1025.48,1023.38,1023.79,24360.0,1023.83,1025.48,1023.38,1023.79,24360.0
2025-02-12 15:40:00,1023.77,1024.65,1022.77,1023.83,45807.0,1023.77,1024.65,1022.77,1023.83,45807.0
2025-02-12 15:50:00,1024.13,1027.74,1024.13,1027.12,98292.0,1024.13,1027.74,1024.13,1027.12,98292.0
2025-02-13 09:30:00,1026.63,1038.92,1025.1,1031.9,162052.0,1026.63,1038.92,1025.1,1031.9,162052.0
2025-02-13 09:40:00,1031.43,1036.45,1030.5,1032.93,82366.0,1031.43,1036.45,1030.5,1032.93,82366.0
2025-02-13 09:50:00,1032.87,1038.2,1031.99,1036.85,70774.0,1032.87,1038.2,1031.99,1036.85,70774.0
2025-02-13 10:00:00,1036.62,1039.24,1034.4,1036.57,49506.0,1036.62,1039.24,1034.4,1036.57,49506.0
2025-02-13 10:10:00,1036.99,1039.19,1035.99,1039.0,52831.0,1036.99,1039.19,1035.99,1039.0,52831.0
2025-02-13 10:20:00,1038.68,1040.0,1036.75,1037.0,44759.0,1038.68,1040.0,1036.75,1037.0,44759.0
2025-02-13 10:30:00,1036.63,1038.98,1036.52,1038.65,33334.0,1036.63,1038.98,1036.52,1038.65,33334.0
2025-02-13 10:40:00,1038.55,1040.3,1037.68,1038.01,33680.0,1038.55,1040.3,1037.68,1038.01,33680.0
2025-02-13 10:50:00,1037.73,1039.41,1036.79,1038.73,23375.0,1037.73,1039.41,1036.79,1038.73,23375.0
2025-02-13 11:00:00,1038.93,1040.0,1037.18,1039.07,26044.0,1038.93,1040.0,1037.18,1039.07,26044.0
2025-02-13 11:10:00,1039.07,1040.43,1035.81,1035.81,37110.0,1039.07,1040.43,1035.81,1035.81,37110.0
2025-02-13 11:20:00,1035.5,1036.4,1033.4,1033.5,28774.0,1035.5,1036.4,1033.4,1033.5,28774.0
2025-02-13 11:30:00,1033.45,1036.71,1033.36,1036.6,18099.0,1033.45,1036.71,1033.36,1036.6,18099.0
2025-02-13 11:40:00,1036.17,1036.6,1034.51,1035.57,28377.0,1036.17,1036.6,1034.51,1035.57,28377.0
2025-02-13 11:50:00,1035.93,1036.01,1031.49,1032.93,41166.0,1035.93,1036.01,1031.49,1032.93,41166.0
2025-02-13 12:00:00,1032.37,1034.42,1031.85,1034.02,34430.0,1032.37,1034.42,1031.85,1034.02,34430.0
2025-02-13 12:10:00,1033.89,1033.89,1032.57,1032.84,23751.0,1033.89,1033.89,1032.57,1032.84,23751.0
2025-02-13 12:20:00,1032.65,1034.38,1032.15,1033.22,18900.0,1032.65,1034.38,1032.15,1033.22,18900.0
2025-02-13 12:30:00,1033.5,1034.09,1032.59,1033.53,24197.0,1033.5,1034.09,1032.59,1033.53,24197.0
2025-02-13 12:40:00,1034.33,1037.57,1033.66,1037.12,41602.0,1034.33,1037.57,1033.66,1037.12,41602.0
2025-02-13 12:50:00,1037.5,1037.89,1035.64,1036.4,45151.0,1037.5,1037.89,1035.64,1036.4,45151.0
2025-02-13 13:00:00,1036.27,1036.73,1033.5,1033.83,41855.0,1036.27,1036.73,1033.5,1033.83,41855.0
2025-02-13 13:10:00,1033.83,1034.88,1030.93,1031.56,34783.0,1033.83,1034.88,1030.93,1031.56,34783.0
2025-02-13 13:20:00,1031.47,1033.61,1031.21,1032.25,34024.0,1031.47,1033.61,1031.21,1032.25,34024.0
2025-02-13 13:30:00,1032.29,1033.61,1031.15,1033.33,25452.0,1032.29,1033.61,1031.15,1033.33,25452.0
2025-02-13 13:40:00,1033.34,1034.12,1030.3,1033.27,43835.0,1033.34,1034.12,1030.3,1033.27,43835.0
2025-02-13 13:50:00,1032.66,1034.41,1031.61,1033.55,37149.0,1032.66,1034.41,1031.61,1033.55,37149.0
2025-02-13 14:00:00,1033.95,1036.55,1033.41,1036.53,33946.0,1033.95,1036.55,1033.41,1036.53,33946.0
2025-02-13 14:10:00,1036.13,1037.04,1035.61,1035.61,18563.0,1036.13,1037.04,1035.61,1035.61,18563.0
2025-02-13 14:20:00,1036.24,1037.36,1035.86,1037.36,10391.0,1036.24,1037.36,1035.86,1037.36,10391.0
2025-02-13 14:30:00,1036.42,1039.41,1036.42,1038.98,38295.0,1036.42,1039.41,1036.42,1038.98,38295.0
2025-02-13 14:40:00,1038.96,1039.8,1037.8,1038.26,36880.0,1038.96,1039.8,1037.8,1038.26,36880.0
2025-02-13 14:50:00,1038.57,1039.95,1037.92,1038.36,28619.0,1038.57,1039.95,1037.92,1038.36,28619.0
2025-02-13 15:00:00,1038.32,1040.61,1038.23,1040.32,61480.0,1038.32,1040.61,1038.23,1040.32,61480.0
2025-02-13 15:10:00,1040.04,1041.62,1039.88,1041.25,45649.0,1040.04,1041.62,1039.88,1041.25,45649.0
2025-02-13 15:20:00,1041.27,1041.56,1040.45,1041.43,53835.0,1041.27,1041.56,1040.45,1041.43,53835.0
2025-02-13 15:30:00,1041.13,1043.78,1040.99,1043.39,49940.0,1041.13,1043.78,1040.99,1043.39,49940.0
2025-02-13 15:40:00,1043.46,1045.0,1043.32,1044.8,63181.0,1043.46,1045.0,1043.32,1044.8,63181.0
2025-02-13 15:50:00,1044.8,1045.99,1042.59,1043.87,104224.0,1044.8,1045.99,1042.59,1043.87,104224.0
2025-02-14 09:30:00,1044.95,1048.44,1042.96,1045.11,118288.0,1044.95,1048.44,1042.96,1045.11,118288.0
2025-02-14 09:40:00,1045.25,1046.85,1041.69,1046.0,43242.0,1045.25,1046.85,1041.69,1046.0,43242.0
2025-02-14 09:50:00,1046.1,1047.27,1042.93,1043.7,61644.0,1046.1,1047.27,1042.93,1043.7,61644.0
2025-02-14 10:00:00,1043.95,1046.5,1042.14,1046.2,56410.0,1043.95,1046.5,1042.14,1046.2,56410.0
2025-02-14 10:10:00,1045.89,1046.65,1042.91,1043.43,40974.0,1045.89,1046.65,1042.91,1043.43,40974.0
2025-02-14 10:20:00,1043.43,1044.5,1041.96,1043.45,44592.0,1043.43,1044.5,1041.96,1043.45,44592.0
2025-02-14 10:30:00,1043.98,1044.19,1042.4,1043.06,42407.0,1043.98,1044.19,1042.4,1043.06,42407.0
2025-02-14 10:40:00,1043.75,1046.65,1042.64,1046.18,60187.0,1043.75,1046.65,1042.64,1046.18,60187.0
2025-02-14 10:50:00,1046.53,1050.17,1046.18,1049.5,73180.0,1046.53,1050.17,1046.18,1049.5,73180.0
2025-02-14 11:00:00,1049.86,1050.68,1048.85,1050.41,69697.0,1049.86,1050.68,1048.85,1050.41,69697.0
2025-02-14 11:10:00,1050.01,1050.45,1047.45,1047.64,43760.0,1050.01,1050.45,1047.45,1047.64,43760.0
2025-02-14 11:20:00,1047.51,1048.94,1045.78,1048.25,49433.0,1047.51,1048.94,1045.78,1048.25,49433.0
2025-02-14 11:30:00,1048.71,1049.88,1047.57,1049.47,14678.0,1048.71,1049.88,1047.57,1049.47,14678.0
2025-02-14 11:40:00,1049.48,1051.5,1049.07,1050.62,56626.0,1049.48,1051.5,1049.07,1050.62,56626.0
2025-02-14 11:50:00,1050.62,1052.34,1049.99,1051.18,45557.0,1050.62,1052.34,1049.99,1051.18,45557.0
2025-02-14 12:00:00,1050.75,1051.95,1049.82,1050.0,21548.0,1050.75,1051.95,1049.82,1050.0,21548.0
2025-02-14 12:10:00,1049.89,1050.85,1049.05,1050.05,18846.0,1049.89,1050.85,1049.05,1050.05,18846.0
2025-02-14 12:20:00,1050.28,1050.87,1049.84,1050.48,22715.0,1050.28,1050.87,1049.84,1050.48,22715.0
2025-02-14 12:30:00,1050.48,1051.28,1049.74,1051.28,14966.0,1050.48,1051.28,1049.74,1051.28,14966.0
2025-02-14 12:40:00,1051.22,1053.5,1051.2,1053.17,38776.0,1051.22,1053.5,1051.2,1053.17,38776.0
2025-02-14 12:50:00,1052.92,1055.25,1052.82,1055.0,51545.0,1052.92,1055.25,1052.82,1055.0,51545.0
2025-02-14 13:00:00,1055.48,1056.1,1054.39,1055.84,38497.0,1055.48,1056.1,1054.39,1055.84,38497.0
2025-02-14 13:10:00,1056.0,1057.25,1055.5,1056.22,57610.0,1056.0,1057.25,1055.5,1056.22,57610.0
2025-02-14 13:20:00,1056.4,1056.79,1055.5,1056.0,11452.0,1056.4,1056.79,1055.5,1056.0,11452.0
2025-02-14 13:30:00,1056.14,1057.44,1055.62,1056.27,21409.0,1056.14,1057.44,1055.62,1056.27,21409.0
2025-02-14 13:40:00,1056.3,1057.27,1056.14,1056.83,15789.0,1056.3,1057.27,1056.14,1056.83,15789.0
2025-02-14 13:50:00,1056.85,1057.64,1056.52,1056.56,16402.0,1056.85,1057.64,1056.52,1056.56,16402.0
2025-02-14 14:00:00,1056.48,1057.23,1056.04,1056.99,24228.0,1056.48,1057.23,1056.04,1056.99,24228.0
2025-02-14 14:10:00,1057.05,1058.83,1056.78,1058.44,30969.0,1057.05,1058.83,1056.78,1058.44,30969.0
2025-02-14 14:20:00,1058.72,1059.17,1058.16,1058.4,44121.0,1058.72,1059.17,1058.16,1058.4,44121.0
2025-02-14 14:30:00,1058.38,1058.78,1057.0,1057.94,45412.0,1058.38,1058.78,1057.0,1057.94,45412.0
2025-02-14 14:40:00,1057.93,1058.77,1056.77,1057.06,17569.0,1057.93,1058.77,1056.77,1057.06,17569.0
2025-02-14 14:50:00,1057.31,1058.53,1056.42,1058.26,32118.0,1057.31,1058.53,1056.42,1058.26,32118.0
2025-02-14 15:00:00,1058.12,1058.47,1056.42,1056.75,24746.0,1058.12,1058.47,1056.42,1056.75,24746.0
2025-02-14 15:10:00,1056.9,1058.93,1056.45,1058.07,31065.0,1056.9,1058.93,1056.45,1058.07,31065.0
2025-02-14 15:20:00,1058.26,1059.39,1057.88,1059.05,32716.0,1058.26,1059.39,1057.88,1059.05,32716.0
2025-02-14 15:30:00,1059.29,1062.66,1058.83,1062.49,63326.0,1059.29,1062.66,1058.83,1062.49,63326.0
2025-02-14 15:40:00,1062.5,1063.43,1060.59,1063.0,64359.0,1062.5,1063.43,1060.59,1063.0,64359.0
2025-02-14 15:50:00,1063.08,1064.5,1058.58,1058.78,127830.0,1063.08,1064.5,1058.58,1058.78,127830.0
2025-02-18 09:30:00,1060.0,1062.0,1050.0,1054.07,174112.0,1060.0,1062.0,1050.0,1054.07,174112.0
2025-02-18 09:40:00,1053.58,1056.8,1048.49,1050.02,100599.0,1053.58,1056.8,1048.49,1050.02,100599.0
2025-02-18 09:50:00,1049.26,1052.35,1047.2,1049.42,105127.0,1049.26,1052.35,1047.2,1049.42,105127.0
2025-02-18 10:00:00,1049.95,1049.95,1044.48,1046.37,98821.0,1049.95,1049.95,1044.48,1046.37,98821.0
2025-02-18 10:10:00,1046.37,1046.49,1039.4,1039.46,88443.0,1046.37,1046.49,1039.4,1039.46,88443.0
2025-02-18 10:20:00,1039.41,1041.2,1036.09,1036.09,110773.0,1039.41,1041.2,1036.09,1036.09,110773.0
2025-02-18 10:30:00,1036.1,1036.9,1030.13,1034.38,118343.0,1036.1,1036.9,1030.13,1034.38,118343.0
2025-02-18 10:40:00,1034.59,1035.96,1029.0,1029.77,104208.0,1034.59,1035.96,1029.0,1029.77,104208.0
2025-02-18 10:50:00,1029.61,1035.74,1027.2,1035.74,83626.0,1029.61,1035.74,1027.2,1035.74,83626.0
2025-02-18 11:00:00,1034.92,1036.96,1032.79,1036.73,48958.0,1034.92,1036.96,1032.79,1036.73,48958.0
2025-02-18 11:10:00,1036.67,1036.67,1033.35,1034.32,40134.0,1036.67,1036.67,1033.35,1034.32,40134.0
2025-02-18 11:20:00,1034.47,1036.32,1033.04,1035.67,45927.0,1034.47,1036.32,1033.04,1035.67,45927.0
2025-02-18 11:30:00,1035.32,1035.67,1032.07,1032.2,62702.0,1035.32,1035.67,1032.07,1032.2,62702.0
2025-02-18 11:40:00,1032.06,1035.83,1031.61,1035.83,50576.0,1032.06,1035.83,1031.61,1035.83,50576.0
2025-02-18 11:50:00,1035.71,1038.34,1035.51,1037.11,61228.0,1035.71,1038.34,1035.51,1037.11,61228.0
2025-02-18 12:00:00,1037.03,1037.1,1035.28,1035.39,23933.0,1037.03,1037.1,1035.28,1035.39,23933.0
2025-02-18 12:10:00,1035.28,1036.45,1033.11,1033.11,19428.0,1035.28,1036.45,1033.11,1033.11,19428.0
2025-02-18 12:20:00,1033.34,1036.02,1033.0,1035.98,37854.0,1033.34,1036.02,1033.0,1035.98,37854.0
2025-02-18 12:30:00,1035.84,1038.87,1035.84,1038.23,49854.0,1035.84,1038.87,1035.84,1038.23,49854.0
2025-02-18 12:40:00,1038.7,1039.27,1037.2,1037.87,31649.0,1038.7,1039.27,1037.2,1037.87,31649.0
2025-02-18 12:50:00,1037.94,1039.46,1037.44,1038.14,35901.0,1037.94,1039.46,1037.44,1038.14,35901.0
2025-02-18 13:00:00,1038.26,1041.12,1037.48,1037.62,44270.0,1038.26,1041.12,1037.48,1037.62,44270.0
2025-02-18 13:10:00,1037.76,1038.35,1035.63,1035.85,35031.0,1037.76,1038.35,1035.63,1035.85,35031.0
2025-02-18 13:20:00,1035.85,1036.62,1034.65,1036.21,46149.0,1035.85,1036.62,1034.65,1036.21,46149.0
2025-02-18 13:30:00,1036.17,1036.71,1034.64,1035.87,32094.0,1036.17,1036.71,1034.64,1035.87,32094.0
2025-02-18 13:40:00,1035.94,1036.81,1035.09,1035.5,36961.0,1035.94,1036.81,1035.09,1035.5,36961.0
2025-02-18 13:50:00,1035.49,1035.88,1033.88,1034.58,21277.0,1035.49,1035.88,1033.88,1034.58,21277.0
2025-02-18 14:00:00,1034.78,1035.48,1031.76,1032.06,23582.0,1034.78,1035.48,1031.76,1032.06,23582.0
2025-02-18 14:10:00,1032.1,1033.0,1031.72,1032.15,42551.0,1032.1,1033.0,1031.72,1032.15,42551.0
2025-02-18 14:20:00,1032.26,1033.71,1031.15,1032.69,50598.0,1032.26,1033.71,1031.15,1032.69,50598.0
2025-02-18 14:30:00,1032.07,1032.33,1030.23,1030.24,19147.0,1032.07,1032.33,1030.23,1030.24,19147.0
2025-02-18 14:40:00,1030.73,1030.98,1029.0,1029.6,24405.0,1030.73,1030.98,1029.0,1029.6,24405.0
2025-02-18 14:50:00,1029.65,1030.19,1029.11,1029.33,18947.0,1029.65,1030.19,1029.11,1029.33,18947.0
2025-02-18 15:00:00,1029.34,1029.48,1027.77,1028.77,37902.0,1029.34,1029.48,1027.77,1028.77,37902.0
2025-02-18 15:10:00,1028.64,1028.96,1027.63,1028.21,41088.0,1028.64,1028.96,1027.63,1028.21,41088.0
2025-02-18 15:20:00,1028.15,1028.57,1025.4,1025.96,30852.0,1028.15,1028.57,1025.4,1025.96,30852.0
2025-02-18 15:30:00,1025.85,1026.93,1023.74,1026.42,43691.0,1025.85,1026.93,1023.74,1026.42,43691.0
2025-02-18 15:40:00,1026.36,1029.52,1026.36,1028.55,52342.0,1026.36,1029.52,1026.36,1028.55,52342.0
2025-02-18 15:50:00,1028.58,1035.98,1028.28,1035.61,162055.0,1028.58,1035.98,1028.28,1035.61,162055.0
2025-02-19 09:30:00,1035.18,1035.18,1027.01,1028.0,119609.0,1035.18,1035.18,1027.01,1028.0,119609.0
2025-02-19 09:40:00,1028.46,1030.5,1024.51,1026.13,68746.0,1028.46,1030.5,1024.51,1026.13,68746.0
2025-02-19 09:50:00,1025.66,1032.08,1025.66,1031.51,74703.0,1025.66,1032.08,1025.66,1031.51,74703.0
2025-02-19 10:00:00,1031.57,1033.52,1028.16,1029.26,94307.0,1031.57,1033.52,1028.16,1029.26,94307.0
2025-02-19 10:10:00,1028.93,1029.82,1025.79,1028.0,59601.0,1028.93,1029.82,1025.79,1028.0,59601.0
2025-02-19 10:20:00,1027.7,1030.92,1027.0,1029.76,41643.0,1027.7,1030.92,1027.0,1029.76,41643.0
2025-02-19 10:30:00,1030.15,1033.83,1029.06,1032.7,68229.0,1030.15,1033.83,1029.06,1032.7,68229.0
2025-02-19 10:40:00,1032.74,1037.85,1032.0,1036.75,57825.0,1032.74,1037.85,1032.0,1036.75,57825.0
2025-02-19 10:50:00,1036.22,1036.69,1032.8,1033.27,43711.0,1036.22,1036.69,1032.8,1033.27,43711.0
2025-02-19 11:00:00,1034.13,1038.2,1033.86,1037.8,51160.0,1034.13,1038.2,1033.86,1037.8,51160.0
2025-02-19 11:10:00,1037.17,1039.31,1036.71,1037.06,39403.0,1037.17,1039.31,1036.71,1037.06,39403.0
2025-02-19 11:20:00,1037.13,1037.63,1036.33,1037.1,27458.0,1037.13,1037.63,1036.33,1037.1,27458.0
2025-02-19 11:30:00,1037.5,1037.61,1035.23,1036.41,25497.0,1037.5,1037.61,1035.23,1036.41,25497.0
2025-02-19 11:40:00,1036.77,1039.17,1036.05,1038.63,33865.0,1036.77,1039.17,1036.05,1038.63,33865.0
2025-02-19 11:50:00,1038.91,1040.0,1038.04,1039.39,31221.0,1038.91,1040.0,1038.04,1039.39,31221.0
2025-02-19 12:00:00,1039.66,1041.7,1038.52,1040.96,24460.0,1039.66,1041.7,1038.52,1040.96,24460.0
2025-02-19 12:10:00,1040.89,1040.96,1039.11,1039.91,15018.0,1040.89,1040.96,1039.11,1039.91,15018.0
2025-02-19 12:20:00,1039.96,1040.59,1039.39,1040.01,12929.0,1039.96,1040.59,1039.39,1040.01,12929.0
2025-02-19 12:30:00,1040.03,1040.27,1037.52,1038.44,21214.0,1040.03,1040.27,1037.52,1038.44,21214.0
2025-02-19 12:40:00,1037.74,1040.26,1037.49,1040.21,22715.0,1037.74,1040.26,1037.49,1040.21,22715.0
2025-02-19 12:50:00,1040.13,1040.56,1039.37,1039.65,13487.0,1040.13,1040.56,1039.37,1039.65,13487.0
2025-02-19 13:00:00,1039.4,1040.0,1038.37,1038.57,7848.0,1039.4,1040.0,1038.37,1038.57,7848.0
2025-02-19 13:10:00,1038.4,1040.91,1038.26,1040.91,12014.0,1038.4,1040.91,1038.26,1040.91,12014.0
2025-02-19 13:20:00,1041.0,1041.49,1040.15,1040.73,18695.0,1041.0,1041.49,1040.15,1040.73,18695.0
2025-02-19 13:30:00,1040.81,1041.42,1040.15,1040.87,7069.0,1040.81,1041.42,1040.15,1040.87,7069.0
2025-02-19 13:40:00,1040.7,1041.43,1040.67,1040.75,5823.0,1040.7,1041.43,1040.67,1040.75,5823.0
2025-02-19 13:50:00,1040.5,1041.37,1040.14,1040.79,6168.0,1040.5,1041.37,1040.14,1040.79,6168.0
2025-02-19 14:00:00,1040.75,1041.71,1040.58,1040.94,7036.0,1040.75,1041.71,1040.58,1040.94,7036.0
2025-02-19 14:10:00,1041.13,1042.23,1039.72,1041.68,15981.0,1041.13,1042.23,1039.72,1041.68,15981.0
2025-02-19 14:20:00,1041.81,1042.01,1040.43,1041.65,9673.0,1041.81,1042.01,1040.43,1041.65,9673.0
2025-02-19 14:30:00,1041.67,1042.53,1041.29,1042.49,20105.0,1041.67,1042.53,1041.29,1042.49,20105.0
2025-02-19 14:40:00,1042.45,1043.21,1042.13,1042.27,13789.0,1042.45,1043.21,1042.13,1042.27,13789.0
2025-02-19 14:50:00,1042.44,1045.0,1042.03,1044.66,20264.0,1042.44,1045.0,1042.03,1044.66,20264.0
2025-02-19 15:00:00,1044.66,1044.67,1040.27,1040.46,33834.0,1044.66,1044.67,1040.27,1040.46,33834.0
2025-02-19 15:10:00,1040.67,1043.55,1040.44,1042.77,40970.0,1040.67,1043.55,1040.44,1042.77,40970.0
2025-02-19 15:20:00,1042.71,1044.23,1040.75,1041.02,42318.0,1042.71,1044.23,1040.75,1041.02,42318.0
2025-02-19 15:30:00,1041.11,1043.16,1040.49,1041.94,32427.0,1041.11,1043.16,1040.49,1041.94,32427.0
2025-02-19 15:40:00,1041.85,1042.0,1039.8,1040.31,23469.0,1041.85,1042.0,1039.8,1040.31,23469.0
2025-02-19 15:50:00,1040.88,1044.12,1040.88,1042.86,55726.0,1040.88,1044.12,1040.88,1042.86,55726.0
2025-02-20 09:30:00,1042.0,1045.0,1034.4,1037.98,79148.0,1042.0,1045.0,1034.4,1037.98,79148.0
2025-02-20 09:40:00,1038.0,1039.97,1033.0,1034.91,48695.0,1038.0,1039.97,1033.0,1034.91,48695.0
2025-02-20 09:50:00,1034.65,1034.8,1020.26,1021.59,116859.0,1034.65,1034.8,1020.26,1021.59,116859.0
2025-02-20 10:00:00,1021.98,1023.46,1015.59,1020.9,124151.0,1021.98,1023.46,1015.59,1020.9,124151.0
2025-02-20 10:10:00,1020.84,1030.0,1019.89,1028.01,88603.0,1020.84,1030.0,1019.89,1028.01,88603.0
2025-02-20 10:20:00,1028.51,1030.37,1022.28,1025.02,60968.0,1028.51,1030.37,1022.28,1025.02,60968.0
2025-02-20 10:30:00,1025.05,1026.03,1023.0,1024.0,41066.0,1025.05,1026.03,1023.0,1024.0,41066.0
2025-02-20 10:40:00,1024.04,1024.04,1017.48,1017.66,80251.0,1024.04,1024.04,1017.48,1017.66,80251.0
2025-02-20 10:50:00,1017.68,1020.05,1016.0,1018.32,69332.0,1017.68,1020.05,1016.0,1018.32,69332.0
2025-02-20 11:00:00,1018.51,1023.29,1018.51,1022.84,64977.0,1018.51,1023.29,1018.51,1022.84,64977.0
2025-02-20 11:10:00,1022.93,1024.34,1022.01,1023.42,42610.0,1022.93,1024.34,1022.01,1023.42,42610.0
2025-02-20 11:20:00,1022.83,1025.87,1022.8,1024.49,48626.0,1022.83,1025.87,1022.8,1024.49,48626.0
2025-02-20 11:30:00,1024.49,1025.0,1021.22,1023.5,19910.0,1024.49,1025.0,1021.22,1023.5,19910.0
2025-02-20 11:40:00,1024.32,1025.33,1021.57,1022.36,6733.0,1024.32,1025.33,1021.57,1022.36,6733.0
2025-02-20 11:50:00,1022.88,1024.45,1021.47,1022.71,31763.0,1022.88,1024.45,1021.47,1022.71,31763.0
2025-02-20 12:00:00,1022.9,1024.7,1021.99,1023.84,43591.0,1022.9,1024.7,1021.99,1023.84,43591.0
2025-02-20 12:10:00,1023.85,1023.85,1021.0,1021.76,21235.0,1023.85,1023.85,1021.0,1021.76,21235.0
2025-02-20 12:20:00,1021.62,1022.72,1020.5,1020.66,22314.0,1021.62,1022.72,1020.5,1020.66,22314.0
2025-02-20 12:30:00,1020.57,1022.0,1020.0,1020.04,32117.0,1020.57,1022.0,1020.0,1020.04,32117.0
2025-02-20 12:40:00,1019.52,1023.06,1019.49,1021.28,37378.0,1019.52,1023.06,1019.49,1021.28,37378.0
2025-02-20 12:50:00,1020.33,1021.62,1018.4,1018.96,32129.0,1020.33,1021.62,1018.4,1018.96,32129.0
2025-02-20 13:00:00,1018.41,1022.5,1018.41,1019.97,57693.0,1018.41,1022.5,1018.41,1019.97,57693.0
2025-02-20 13:10:00,1019.58,1020.49,1018.42,1018.43,29263.0,1019.58,1020.49,1018.42,1018.43,29263.0
2025-02-20 13:20:00,1018.59,1019.58,1017.15,1017.29,27549.0,1018.59,1019.58,1017.15,1017.29,27549.0
2025-02-20 13:30:00,1017.75,1019.07,1017.01,1018.74,32787.0,1017.75,1019.07,1017.01,1018.74,32787.0
2025-02-20 13:40:00,1018.74,1020.76,1018.03,1020.56,14978.0,1018.74,1020.76,1018.03,1020.56,14978.0
2025-02-20 13:50:00,1020.58,1022.78,1020.44,1022.54,31800.0,1020.58,1022.78,1020.44,1022.54,31800.0
2025-02-20 14:00:00,1022.38,1022.95,1020.12,1020.99,15663.0,1022.38,1022.95,1020.12,1020.99,15663.0
2025-02-20 14:10:00,1020.3,1023.24,1020.29,1022.35,21820.0,1020.3,1023.24,1020.29,1022.35,21820.0
2025-02-20 14:20:00,1022.79,1023.91,1022.04,1022.37,19298.0,1022.79,1023.91,1022.04,1022.37,19298.0
2025-02-20 14:30:00,1022.43,1022.99,1020.43,1020.96,32128.0,1022.43,1022.99,1020.43,1020.96,32128.0
2025-02-20 14:40:00,1020.75,1023.93,1020.21,1023.32,37448.0,1020.75,1023.93,1020.21,1023.32,37448.0
2025-02-20 14:50:00,1023.92,1025.69,1023.28,1025.11,47673.0,1023.92,1025.69,1023.28,1025.11,47673.0
2025-02-20 15:00:00,1024.85,1026.3,1024.55,1025.69,16087.0,1024.85,1026.3,1024.55,1025.69,16087.0
2025-02-20 15:10:00,1025.0,1025.68,1024.51,1025.39,11633.0,1025.0,1025.68,1024.51,1025.39,11633.0
2025-02-20 15:20:00,1025.64,1026.21,1023.71,1023.85,20427.0,1025.64,1026.21,1023.71,1023.85,20427.0
2025-02-20 15:30:00,1023.98,1025.25,1023.38,1023.45,20821.0,1023.98,1025.25,1023.38,1023.45,20821.0
2025-02-20 15:40:00,1023.42,1023.96,1022.47,1023.9,16300.0,1023.42,1023.96,1022.47,1023.9,16300.0
2025-02-20 15:50:00,1024.31,1024.99,1022.35,1024.27,99137.0,1024.31,1024.99,1022.35,1024.27,99137.0
2025-02-21 09:30:00,1029.42,1030.13,1023.88,1025.57,170479.0,1029.42,1030.13,1023.88,1025.57,170479.0
2025-02-21 09:40:00,1025.81,1031.85,1024.0,1028.37,58558.0,1025.81,1031.85,1024.0,1028.37,58558.0
2025-02-21 09:50:00,1028.49,1029.11,1026.07,1028.18,46238.0,1028.49,1029.11,1026.07,1028.18,46238.0
2025-02-21 10:00:00,1026.07,1030.66,1025.2,1028.63,54343.0,1026.07,1030.66,1025.2,1028.63,54343.0
2025-02-21 10:10:00,1028.51,1032.38,1027.74,1028.97,53366.0,1028.51,1032.38,1027.74,1028.97,53366.0
2025-02-21 10:20:00,1028.97,1029.1,1021.63,1022.34,47352.0,1028.97,1029.1,1021.63,1022.34,47352.0
2025-02-21 10:30:00,1023.1,1023.96,1019.32,1022.66,48536.0,1023.1,1023.96,1019.32,1022.66,48536.0
2025-02-21 10:40:00,1022.61,1022.83,1019.58,1021.5,43455.0,1022.61,1022.83,1019.58,1021.5,43455.0
2025-02-21 10:50:00,1021.01,1024.55,1020.05,1024.55,35348.0,1021.01,1024.55,1020.05,1024.55,35348.0
2025-02-21 11:00:00,1024.38,1024.86,1021.76,1023.24,25828.0,1024.38,1024.86,1021.76,1023.24,25828.0
2025-02-21 11:10:00,1022.87,1024.94,1021.66,1024.7,31982.0,1022.87,1024.94,1021.66,1024.7,31982.0
2025-02-21 11:20:00,1023.81,1024.75,1021.57,1022.17,30237.0,1023.81,1024.75,1021.57,1022.17,30237.0
2025-02-21 11:30:00,1021.73,1024.34,1021.48,1023.48,21109.0,1021.73,1024.34,1021.48,1023.48,21109.0
2025-02-21 11:40:00,1023.48,1023.98,1020.34,1021.11,25165.0,1023.48,1023.98,1020.34,1021.11,25165.0
2025-02-21 11:50:00,1020.96,1020.96,1017.01,1017.01,42188.0,1020.96,1020.96,1017.01,1017.01,42188.0
2025-02-21 12:00:00,1017.01,1017.24,1014.21,1014.38,28324.0,1017.01,1017.24,1014.21,1014.38,28324.0
2025-02-21 12:10:00,1014.36,1014.4,1012.09,1012.45,45564.0,1014.36,1014.4,1012.09,1012.45,45564.0
2025-02-21 12:20:00,1012.19,1013.38,1010.1,1012.47,60790.0,1012.19,1013.38,1010.1,1012.47,60790.0
2025-02-21 12:30:00,1012.66,1013.04,1007.27,1008.41,53718.0,1012.66,1013.04,1007.27,1008.41,53718.0
2025-02-21 12:40:00,1008.76,1010.94,1008.0,1010.41,65540.0,1008.76,1010.94,1008.0,1010.41,65540.0
2025-02-21 12:50:00,1011.12,1011.46,1005.83,1007.06,59006.0,1011.12,1011.46,1005.83,1007.06,59006.0
2025-02-21 13:00:00,1007.89,1009.29,1006.6,1007.35,64405.0,1007.89,1009.29,1006.6,1007.35,64405.0
2025-02-21 13:10:00,1007.74,1008.42,1003.16,1004.38,45094.0,1007.74,1008.42,1003.16,1004.38,45094.0
2025-02-21 13:20:00,1004.0,1010.01,1004.0,1007.64,64269.0,1004.0,1010.01,1004.0,1007.64,64269.0
2025-02-21 13:30:00,1007.63,1010.51,1005.76,1008.32,70092.0,1007.63,1010.51,1005.76,1008.32,70092.0
2025-02-21 13:40:00,1008.61,1008.96,1006.51,1006.9,29648.0,1008.61,1008.96,1006.51,1006.9,29648.0
2025-02-21 13:50:00,1006.98,1008.3,1005.67,1006.38,43981.0,1006.98,1008.3,1005.67,1006.38,43981.0
2025-02-21 14:00:00,1006.72,1008.07,1006.02,1007.58,35344.0,1006.72,1008.07,1006.02,1007.58,35344.0
2025-02-21 14:10:00,1007.54,1008.65,1006.29,1006.4,37996.0,1007.54,1008.65,1006.29,1006.4,37996.0
2025-02-21 14:20:00,1006.3,1006.42,1001.0,1001.59,45107.0,1006.3,1006.42,1001.0,1001.59,45107.0
2025-02-21 14:30:00,1002.0,1004.96,1002.0,1003.21,77899.0,1002.0,1004.96,1002.0,1003.21,77899.0
2025-02-21 14:40:00,1003.38,1003.87,1002.41,1003.5,43722.0,1003.38,1003.87,1002.41,1003.5,43722.0
2025-02-21 14:50:00,1003.5,1006.22,1003.5,1004.53,55312.0,1003.5,1006.22,1003.5,1004.53,55312.0
2025-02-21 15:00:00,1004.44,1006.39,1004.0,1004.15,32250.0,1004.44,1006.39,1004.0,1004.15,32250.0
2025-02-21 15:10:00,1004.2,1006.25,1004.06,1005.99,53845.0,1004.2,1006.25,1004.06,1005.99,53845.0
2025-02-21 15:20:00,1005.62,1006.22,1004.27,1004.76,40005.0,1005.62,1006.22,1004.27,1004.76,40005.0
2025-02-21 15:30:00,1005.18,1005.6,1002.4,1003.46,48755.0,1005.18,1005.6,1002.4,1003.46,48755.0
2025-02-21 15:40:00,1003.46,1004.32,999.39,1001.15,74593.0,1003.46,1004.32,999.39,1001.15,74593.0
2025-02-21 15:50:00,1001.37,1003.77,1000.75,1002.49,101621.0,1001.37,1003.77,1000.75,1002.49,101621.0
2025-02-24 09:30:00,1008.0,1015.17,1005.0,1008.75,129121.0,1008.0,1015.17,1005.0,1008.75,129121.0
2025-02-24 09:40:00,1008.89,1010.32,1002.14,1003.49,84772.0,1008.89,1010.32,1002.14,1003.49,84772.0
2025-02-24 09:50:00,1003.88,1004.96,990.05,990.5,96069.0,1003.88,1004.96,990.05,990.5,96069.0
2025-02-24 10:00:00,991.2,992.51,984.69,991.27,91958.0,991.2,992.51,984.69,991.27,91958.0
2025-02-24 10:10:00,991.36,993.75,987.63,989.3,105666.0,991.36,993.75,987.63,989.3,105666.0
2025-02-24 10:20:00,989.65,993.4,988.14,989.27,62944.0,989.65,993.4,988.14,989.27,62944.0
2025-02-24 10:30:00,989.38,992.68,988.37,990.71,54044.0,989.38,992.68,988.37,990.71,54044.0
2025-02-24 10:40:00,991.54,992.58,986.85,989.1,49758.0,991.54,992.58,986.85,989.1,49758.0
2025-02-24 10:50:00,989.37,990.34,984.48,988.81,60355.0,989.37,990.34,984.48,988.81,60355.0
2025-02-24 11:00:00,989.0,993.77,988.0,993.13,72041.0,989.0,993.77,988.0,993.13,72041.0
2025-02-24 11:10:00,993.5,997.28,992.96,997.04,78566.0,993.5,997.28,992.96,997.04,78566.0
2025-02-24 11:20:00,997.74,999.56,995.67,998.56,60173.0,997.74,999.56,995.67,998.56,60173.0
2025-02-24 11:30:00,998.64,999.65,995.58,995.71,42798.0,998.64,999.65,995.58,995.71,42798.0
2025-02-24 11:40:00,995.7,1000.74,995.6,998.33,54977.0,995.7,1000.74,995.6,998.33,54977.0
2025-02-24 11:50:00,998.23,998.62,995.64,996.58,24385.0,998.23,998.62,995.64,996.58,24385.0
2025-02-24 12:00:00,996.25,1000.95,996.2,998.61,36803.0,996.25,1000.95,996.2,998.61,36803.0
2025-02-24 12:10:00,998.61,1002.0,997.04,1002.0,55563.0,998.61,1002.0,997.04,1002.0,55563.0
2025-02-24 12:20:00,1001.12,1002.0,998.39,999.15,45227.0,1001.12,1002.0,998.39,999.15,45227.0
2025-02-24 12:30:00,999.81,1001.48,998.71,1001.48,41317.0,999.81,1001.48,998.71,1001.48,41317.0
2025-02-24 12:40:00,1000.67,1002.9,1000.67,1001.85,37633.0,1000.67,1002.9,1000.67,1001.85,37633.0
2025-02-24 12:50:00,1002.28,1002.28,999.16,999.65,17416.0,1002.28,1002.28,999.16,999.65,17416.0
2025-02-24 13:00:00,1000.0,1002.7,999.68,1002.05,32791.0,1000.0,1002.7,999.68,1002.05,32791.0
2025-02-24 13:10:00,1002.05,1005.53,1001.86,1004.55,48904.0,1002.05,1005.53,1001.86,1004.55,48904.0
2025-02-24 13:20:00,1004.55,1006.71,1003.43,1006.71,47906.0,1004.55,1006.71,1003.43,1006.71,47906.0
2025-02-24 13:30:00,1006.93,1006.93,1002.5,1003.28,44773.0,1006.93,1006.93,1002.5,1003.28,44773.0
2025-02-24 13:40:00,1003.34,1004.5,1001.81,1003.65,30352.0,1003.34,1004.5,1001.81,1003.65,30352.0
2025-02-24 13:50:00,1003.94,1004.22,1000.9,1001.59,23980.0,1003.94,1004.22,1000.9,1001.59,23980.0
2025-02-24 14:00:00,1001.6,1002.47,1000.55,1001.07,27650.0,1001.6,1002.47,1000.55,1001.07,27650.0
2025-02-24 14:10:00,1001.07,1002.84,1000.38,1001.73,30026.0,1001.07,1002.84,1000.38,1001.73,30026.0
2025-02-24 14:20:00,1001.78,1001.78,998.42,998.42,30438.0,1001.78,1001.78,998.42,998.42,30438.0
2025-02-24 14:30:00,998.32,1000.75,998.05,999.16,36328.0,998.32,1000.75,998.05,999.16,36328.0
2025-02-24 14:40:00,999.76,1000.33,997.84,999.5,25846.0,999.76,1000.33,997.84,999.5,25846.0
2025-02-24 14:50:00,999.56,1000.11,997.58,999.05,34922.0,999.56,1000.11,997.58,999.05,34922.0
2025-02-24 15:00:00,999.54,999.86,998.21,999.13,34289.0,999.54,999.86,998.21,999.13,34289.0
2025-02-24 15:10:00,999.0,999.35,997.7,998.31,24808.0,999.0,999.35,997.7,998.31,24808.0
2025-02-24 15:20:00,998.22,998.84,997.46,997.85,26469.0,998.22,998.84,997.46,997.85,26469.0
2025-02-24 15:30:00,997.91,999.7,997.3,998.81,54641.0,997.91,999.7,997.3,998.81,54641.0
2025-02-24 15:40:00,998.36,998.62,995.0,996.44,56302.0,998.36,998.62,995.0,996.44,56302.0
2025-02-24 15:50:00,996.07,997.46,987.9,988.24,318960.0,996.07,997.46,987.9,988.24,318960.0
2025-02-25 09:30:00,989.98,994.4,976.33,990.4,155896.0,989.98,994.4,976.33,990.4,155896.0
2025-02-25 09:40:00,990.57,991.12,983.44,984.87,63782.0,990.57,991.12,983.44,984.87,63782.0
2025-02-25 09:50:00,985.35,985.45,973.92,978.61,118314.0,985.35,985.45,973.92,978.61,118314.0
2025-02-25 10:00:00,978.61,978.61,970.25,972.2,97050.0,978.61,978.61,970.25,972.2,97050.0
2025-02-25 10:10:00,972.99,974.0,960.86,961.43,125513.0,972.99,974.0,960.86,961.43,125513.0
2025-02-25 10:20:00,960.86,964.62,958.36,959.25,144342.0,960.86,964.62,958.36,959.25,144342.0
2025-02-25 10:30:00,959.0,967.74,959.0,966.16,108920.0,959.0,967.74,959.0,966.16,108920.0
2025-02-25 10:40:00,966.69,967.15,962.5,966.81,80695.0,966.69,967.15,962.5,966.81,80695.0
2025-02-25 10:50:00,967.32,971.01,963.93,964.11,65726.0,967.32,971.01,963.93,964.11,65726.0
2025-02-25 11:00:00,964.8,964.8,956.45,960.53,86030.0,964.8,964.8,956.45,960.53,86030.0
2025-02-25 11:10:00,960.75,963.26,960.01,961.33,115386.0,960.75,963.26,960.01,961.33,115386.0
2025-02-25 11:20:00,961.33,963.0,956.44,958.21,135024.0,961.33,963.0,956.44,958.21,135024.0
2025-02-25 11:30:00,957.33,961.12,955.0,959.24,101828.0,957.33,961.12,955.0,959.24,101828.0
2025-02-25 11:40:00,959.24,963.0,958.33,961.81,60239.0,959.24,963.0,958.33,961.81,60239.0
2025-02-25 11:50:00,961.58,964.94,960.05,963.11,72584.0,961.58,964.94,960.05,963.11,72584.0
2025-02-25 12:00:00,962.68,963.4,960.0,961.82,65171.0,962.68,963.4,960.0,961.82,65171.0
2025-02-25 12:10:00,961.86,963.21,960.49,961.38,53365.0,961.86,963.21,960.49,961.38,53365.0
2025-02-25 12:20:00,961.38,968.0,959.44,968.0,69609.0,961.38,968.0,959.44,968.0,69609.0
2025-02-25 12:30:00,967.32,968.0,965.2,967.25,35445.0,967.32,968.0,965.2,967.25,35445.0
2025-02-25 12:40:00,967.25,971.72,966.61,970.44,74126.0,967.25,971.72,966.61,970.44,74126.0
2025-02-25 12:50:00,970.42,971.75,967.57,968.69,62802.0,970.42,971.75,967.57,968.69,62802.0
2025-02-25 13:00:00,968.7,973.0,968.68,971.71,56234.0,968.7,973.0,968.68,971.71,56234.0
2025-02-25 13:10:00,971.66,973.01,970.56,971.35,37313.0,971.66,973.01,970.56,971.35,37313.0
2025-02-25 13:20:00,971.51,974.58,970.89,970.89,34739.0,971.51,974.58,970.89,970.89,34739.0
2025-02-25 13:30:00,970.8,976.0,970.5,975.14,50887.0,970.8,976.0,970.5,975.14,50887.0
2025-02-25 13:40:00,975.62,976.24,973.03,973.85,28504.0,975.62,976.24,973.03,973.85,28504.0
2025-02-25 13:50:00,975.06,975.7,972.02,972.88,34136.0,975.06,975.7,972.02,972.88,34136.0
2025-02-25 14:00:00,972.88,974.28,971.54,973.08,43814.0,972.88,974.28,971.54,973.08,43814.0
2025-02-25 14:10:00,972.95,974.04,970.48,972.31,44539.0,972.95,974.04,970.48,972.31,44539.0
2025-02-25 14:20:00,972.06,974.44,971.35,972.75,41271.0,972.06,974.44,971.35,972.75,41271.0
2025-02-25 14:30:00,972.01,976.5,971.03,976.5,42683.0,972.01,976.5,971.03,976.5,42683.0
2025-02-25 14:40:00,975.86,978.58,974.34,977.04,23357.0,975.86,978.58,974.34,977.04,23357.0
2025-02-25 14:50:00,977.26,977.26,974.84,975.4,8161.0,977.26,977.26,974.84,975.4,8161.0
2025-02-25 15:00:00,975.5,977.91,974.86,976.85,21465.0,975.5,977.91,974.86,976.85,21465.0
2025-02-25 15:10:00,976.31,977.26,974.72,977.04,15417.0,976.31,977.26,974.72,977.04,15417.0
2025-02-25 15:20:00,976.46,979.68,976.33,978.87,41762.0,976.46,979.68,976.33,978.87,41762.0
2025-02-25 15:30:00,979.0,979.28,976.79,977.55,35006.0,979.0,979.28,976.79,977.55,35006.0
2025-02-25 15:40:00,977.16,978.5,976.6,977.75,36880.0,977.16,978.5,976.6,977.75,36880.0
2025-02-25 15:50:00,977.15,978.46,974.09,977.08,97417.0,977.15,978.46,974.09,977.08,97417.0
2025-02-26 09:30:00,977.6,989.53,976.9,987.57,142836.0,977.6,989.53,976.9,987.57,142836.0
2025-02-26 09:40:00,987.91,990.2,980.15,990.0,84888.0,987.91,990.2,980.15,990.0,84888.0
2025-02-26 09:50:00,990.36,995.32,989.87,992.37,97783.0,990.36,995.32,989.87,992.37,97783.0
2025-02-26 10:00:00,992.79,994.99,988.4,992.29,96045.0,992.79,994.99,988.4,992.29,96045.0
2025-02-26 10:10:00,992.6,997.4,990.65,996.83,83890.0,992.6,997.4,990.65,996.83,83890.0
2025-02-26 10:20:00,996.82,999.76,992.11,993.32,86679.0,996.82,999.76,992.11,993.32,86679.0
2025-02-26 10:30:00,993.31,998.1,993.31,995.0,63720.0,993.31,998.1,993.31,995.0,63720.0
2025-02-26 10:40:00,994.05,996.86,993.92,993.92,42606.0,994.05,996.86,993.92,993.92,42606.0
2025-02-26 10:50:00,993.85,995.21,991.35,994.33,45725.0,993.85,995.21,991.35,994.33,45725.0
2025-02-26 11:00:00,994.46,996.84,993.33,995.43,52912.0,994.46,996.84,993.33,995.43,52912.0
2025-02-26 11:10:00,995.94,998.33,995.6,996.92,41528.0,995.94,998.33,995.6,996.92,41528.0
2025-02-26 11:20:00,997.62,998.48,995.82,995.86,41343.0,997.62,998.48,995.82,995.86,41343.0
2025-02-26 11:30:00,996.36,997.8,994.67,997.16,57812.0,996.36,997.8,994.67,997.16,57812.0
2025-02-26 11:40:00,997.15,998.65,995.43,997.78,46547.0,997.15,998.65,995.43,997.78,46547.0
2025-02-26 11:50:00,997.79,1000.89,995.56,996.0,42407.0,997.79,1000.89,995.56,996.0,42407.0
2025-02-26 12:00:00,996.13,1000.89,995.0,1000.02,46946.0,996.13,1000.89,995.0,1000.02,46946.0
2025-02-26 12:10:00,999.66,1000.78,997.85,998.5,26777.0,999.66,1000.78,997.85,998.5,26777.0
2025-02-26 12:20:00,998.5,999.26,996.84,997.63,21359.0,998.5,999.26,996.84,997.63,21359.0
2025-02-26 12:30:00,997.63,998.85,996.0,996.3,31864.0,997.63,998.85,996.0,996.3,31864.0
2025-02-26 12:40:00,995.7,996.77,994.85,995.81,45174.0,995.7,996.77,994.85,995.81,45174.0
2025-02-26 12:50:00,995.33,995.86,990.01,990.01,31075.0,995.33,995.86,990.01,990.01,31075.0
2025-02-26 13:00:00,991.08,991.08,987.52,989.75,56788.0,991.08,991.08,987.52,989.75,56788.0
2025-02-26 13:10:00,989.73,990.29,986.01,987.88,34983.0,989.73,990.29,986.01,987.88,34983.0
2025-02-26 13:20:00,988.08,989.58,986.61,986.62,33324.0,988.08,989.58,986.61,986.62,33324.0
2025-02-26 13:30:00,986.65,990.54,986.12,988.25,42905.0,986.65,990.54,986.12,988.25,42905.0
2025-02-26 13:40:00,988.08,990.0,986.8,987.7,36633.0,988.08,990.0,986.8,987.7,36633.0
2025-02-26 13:50:00,987.36,988.89,985.32,986.16,42983.0,987.36,988.89,985.32,986.16,42983.0
2025-02-26 14:00:00,986.16,987.6,985.0,986.12,29411.0,986.16,987.6,985.0,986.12,29411.0
2025-02-26 14:10:00,986.13,988.0,985.77,987.73,41520.0,986.13,988.0,985.77,987.73,41520.0
2025-02-26 14:20:00,987.87,989.34,986.62,987.05,33972.0,987.87,989.34,986.62,987.05,33972.0
2025-02-26 14:30:00,986.69,988.82,986.53,988.82,34243.0,986.69,988.82,986.53,988.82,34243.0
2025-02-26 14:40:00,988.5,990.0,988.4,989.09,32998.0,988.5,990.0,988.4,989.09,32998.0
2025-02-26 14:50:00,988.99,989.59,985.56,986.18,12123.0,988.99,989.59,985.56,986.18,12123.0
2025-02-26 15:00:00,985.88,987.27,985.43,986.48,30480.0,985.88,987.27,985.43,986.48,30480.0
2025-02-26 15:10:00,986.48,988.63,985.0,988.63,22275.0,986.48,988.63,985.0,988.63,22275.0
2025-02-26 15:20:00,988.4,990.55,987.48,989.67,9924.0,988.4,990.55,987.48,989.67,9924.0
2025-02-26 15:30:00,989.44,990.29,988.89,990.14,16527.0,989.44,990.29,988.89,990.14,16527.0
2025-02-26 15:40:00,989.9,992.97,989.14,991.67,26390.0,989.9,992.97,989.14,991.67,26390.0
2025-02-26 15:50:00,992.27,992.27,988.72,989.74,76414.0,992.27,992.27,988.72,989.74,76414.0
2025-02-27 09:30:00,995.0,1000.73,994.48,995.63,137050.0,995.0,1000.73,994.48,995.63,137050.0
2025-02-27 09:40:00,996.13,996.33,985.64,986.39,118583.0,996.13,996.33,985.64,986.39,118583.0
2025-02-27 09:50:00,986.39,987.62,975.0,976.74,123169.0,986.39,987.62,975.0,976.74,123169.0
2025-02-27 10:00:00,976.76,977.63,971.25,974.68,102241.0,976.76,977.63,971.25,974.68,102241.0
2025-02-27 10:10:00,974.29,982.96,974.29,982.94,88507.0,974.29,982.96,974.29,982.94,88507.0
2025-02-27 10:20:00,982.88,987.0,981.19,983.5,87706.0,982.88,987.0,981.19,983.5,87706.0
2025-02-27 10:30:00,983.5,984.49,979.37,983.02,61809.0,983.5,984.49,979.37,983.02,61809.0
2025-02-27 10:40:00,983.24,983.24,980.53,981.89,59702.0,983.24,983.24,980.53,981.89,59702.0
2025-02-27 10:50:00,981.89,981.9,977.91,978.46,42970.0,981.89,981.9,977.91,978.46,42970.0
2025-02-27 11:00:00,978.46,979.91,977.25,979.69,77349.0,978.46,979.91,977.25,979.69,77349.0
2025-02-27 11:10:00,979.69,989.7,979.69,987.75,75787.0,979.69,989.7,979.69,987.75,75787.0
2025-02-27 11:20:00,988.44,989.7,984.87,985.74,42542.0,988.44,989.7,984.87,985.74,42542.0
2025-02-27 11:30:00,985.74,987.51,985.05,987.03,38186.0,985.74,987.51,985.05,987.03,38186.0
2025-02-27 11:40:00,987.45,987.72,985.26,985.87,20916.0,987.45,987.72,985.26,985.87,20916.0
2025-02-27 11:50:00,985.85,985.85,982.97,983.07,15434.0,985.85,985.85,982.97,983.07,15434.0
2025-02-27 12:00:00,984.7,985.28,982.65,984.8,29696.0,984.7,985.28,982.65,984.8,29696.0
2025-02-27 12:10:00,984.05,985.14,981.98,983.48,24742.0,984.05,985.14,981.98,983.48,24742.0
2025-02-27 12:20:00,982.99,986.36,982.75,986.35,24134.0,982.99,986.36,982.75,986.35,24134.0
2025-02-27 12:30:00,987.68,987.87,986.46,986.77,11398.0,987.68,987.87,986.46,986.77,11398.0
2025-02-27 12:40:00,986.19,986.29,983.49,984.31,15567.0,986.19,986.29,983.49,984.31,15567.0
2025-02-27 12:50:00,984.66,985.0,982.68,984.0,21581.0,984.66,985.0,982.68,984.0,21581.0
2025-02-27 13:00:00,984.15,985.86,983.47,984.67,34191.0,984.15,985.86,983.47,984.67,34191.0
2025-02-27 13:10:00,984.67,988.0,984.66,986.13,23622.0,984.67,988.0,984.66,986.13,23622.0
2025-02-27 13:20:00,986.0,988.53,986.0,987.74,29540.0,986.0,988.53,986.0,987.74,29540.0
2025-02-27 13:30:00,987.74,988.52,985.62,986.93,21969.0,987.74,988.52,985.62,986.93,21969.0
2025-02-27 13:40:00,987.39,987.39,985.01,985.77,10389.0,987.39,987.39,985.01,985.77,10389.0
2025-02-27 13:50:00,985.25,986.54,984.6,985.1,8229.0,985.25,986.54,984.6,985.1,8229.0
2025-02-27 14:00:00,983.97,984.69,981.51,982.07,8527.0,983.97,984.69,981.51,982.07,8527.0
2025-02-27 14:10:00,981.75,981.75,976.6,977.36,34331.0,981.75,981.75,976.6,977.36,34331.0
2025-02-27 14:20:00,977.65,977.65,973.0,973.29,45049.0,977.65,977.65,973.0,973.29,45049.0
2025-02-27 14:30:00,973.5,973.5,968.01,970.3,75262.0,973.5,973.5,968.01,970.3,75262.0
2025-02-27 14:40:00,970.3,971.76,968.17,969.43,65352.0,970.3,971.76,968.17,969.43,65352.0
2025-02-27 14:50:00,969.44,971.62,968.02,970.77,53396.0,969.44,971.62,968.02,970.77,53396.0
2025-02-27 15:00:00,970.77,971.13,965.48,966.0,64458.0,970.77,971.13,965.48,966.0,64458.0
2025-02-27 15:10:00,966.5,966.99,962.61,963.25,74093.0,966.5,966.99,962.61,963.25,74093.0
2025-02-27 15:20:00,963.06,966.62,962.43,963.4,87604.0,963.06,966.62,962.43,963.4,87604.0
2025-02-27 15:30:00,963.4,967.7,963.4,965.0,61879.0,963.4,967.7,963.4,965.0,61879.0
2025-02-27 15:40:00,965.07,966.52,963.48,965.0,37930.0,965.07,966.52,963.48,965.0,37930.0
2025-02-27 15:50:00,964.51,967.39,961.82,962.85,141894.0,964.51,967.39,961.82,962.85,141894.0
2025-02-28 09:30:00,969.56,969.65,958.17,967.12,124086.0,969.56,969.65,958.17,967.12,124086.0
2025-02-28 09:40:00,967.04,968.8,963.02,964.77,85268.0,967.04,968.8,963.02,964.77,85268.0
2025-02-28 09:50:00,964.85,968.22,963.0,966.36,77940.0,964.85,968.22,963.0,966.36,77940.0
2025-02-28 10:00:00,965.73,969.6,963.0,968.13,84305.0,965.73,969.6,963.0,968.13,84305.0
2025-02-28 10:10:00,968.13,971.98,966.83,970.77,81810.0,968.13,971.98,966.83,970.77,81810.0
2025-02-28 10:20:00,970.77,976.63,968.71,976.44,98128.0,970.77,976.63,968.71,976.44,98128.0
2025-02-28 10:30:00,975.98,976.45,972.76,973.52,61675.0,975.98,976.45,972.76,973.52,61675.0
2025-02-28 10:40:00,973.39,977.49,972.42,974.7,78209.0,973.39,977.49,972.42,974.7,78209.0
2025-02-28 10:50:00,974.7,979.3,974.7,978.6,56593.0,974.7,979.3,974.7,978.6,56593.0
2025-02-28 11:00:00,978.57,979.6,974.57,975.3,46548.0,978.57,979.6,974.57,975.3,46548.0
2025-02-28 11:10:00,974.77,975.72,969.45,971.04,55008.0,974.77,975.72,969.45,971.04,55008.0
2025-02-28 11:20:00,971.57,973.07,967.92,968.55,36123.0,971.57,973.07,967.92,968.55,36123.0
2025-02-28 11:30:00,967.93,971.57,967.61,970.2,40842.0,967.93,971.57,967.61,970.2,40842.0
2025-02-28 11:40:00,970.93,975.62,970.29,974.29,23934.0,970.93,975.62,970.29,974.29,23934.0
2025-02-28 11:50:00,974.78,975.06,972.34,972.66,18483.0,974.78,975.06,972.34,972.66,18483.0
2025-02-28 12:00:00,972.66,973.79,971.5,972.89,25808.0,972.66,973.79,971.5,972.89,25808.0
2025-02-28 12:10:00,973.19,976.25,972.57,976.25,21049.0,973.19,976.25,972.57,976.25,21049.0
2025-02-28 12:20:00,976.09,977.02,972.17,972.8,34371.0,976.09,977.02,972.17,972.8,34371.0
2025-02-28 12:30:00,972.97,974.81,972.17,973.73,24323.0,972.97,974.81,972.17,973.73,24323.0
2025-02-28 12:40:00,973.73,973.73,967.92,967.93,46699.0,973.73,973.73,967.92,967.93,46699.0
2025-02-28 12:50:00,967.89,970.9,966.13,966.7,49741.0,967.89,970.9,966.13,966.7,49741.0
2025-02-28 13:00:00,966.26,967.59,965.06,965.97,43290.0,966.26,967.59,965.06,965.97,43290.0
2025-02-28 13:10:00,965.07,967.0,962.52,964.26,46079.0,965.07,967.0,962.52,964.26,46079.0
2025-02-28 13:20:00,964.09,968.9,963.58,968.88,40416.0,964.09,968.9,963.58,968.88,40416.0
2025-02-28 13:30:00,968.47,971.76,967.32,970.31,30803.0,968.47,971.76,967.32,970.31,30803.0
2025-02-28 13:40:00,971.68,974.26,970.54,972.79,37835.0,971.68,974.26,970.54,972.79,37835.0
2025-02-28 13:50:00,972.78,974.85,968.31,968.88,42303.0,972.78,974.85,968.31,968.88,42303.0
2025-02-28 14:00:00,968.88,972.18,968.87,969.97,37585.0,968.88,972.18,968.87,969.97,37585.0
2025-02-28 14:10:00,970.29,972.49,968.68,972.33,31872.0,970.29,972.49,968.68,972.33,31872.0
2025-02-28 14:20:00,972.65,973.37,970.32,972.34,27257.0,972.65,973.37,970.32,972.34,27257.0
2025-02-28 14:30:00,971.92,976.94,971.77,976.53,34713.0,971.92,976.94,971.77,976.53,34713.0
2025-02-28 14:40:00,976.53,978.5,975.96,977.15,23686.0,976.53,978.5,975.96,977.15,23686.0
2025-02-28 14:50:00,976.69,978.1,975.71,977.19,21220.0,976.69,978.1,975.71,977.19,21220.0
2025-02-28 15:00:00,977.13,978.53,975.98,977.48,40202.0,977.13,978.53,975.98,977.48,40202.0
2025-02-28 15:10:00,977.23,977.62,974.9,975.38,39500.0,977.23,977.62,974.9,975.38,39500.0
2025-02-28 15:20:00,974.97,976.49,972.74,976.34,40360.0,974.97,976.49,972.74,976.34,40360.0
2025-02-28 15:30:00,976.15,976.65,973.0,974.62,40823.0,976.15,976.65,973.0,974.62,40823.0
2025-02-28 15:40:00,974.56,977.47,974.18,977.04,36757.0,974.56,977.47,974.18,977.04,36757.0
2025-02-28 15:50:00,976.79,982.27,976.79,980.55,234739.0,976.79,982.27,976.79,980.55,234739.0
2025-03-03 09:30:00,983.0,993.77,981.67,988.87,153338.0,983.0,993.77,981.67,988.87,153338.0
2025-03-03 09:40:00,988.87,993.03,985.7,988.21,86892.0,988.87,993.03,985.7,988.21,86892.0
2025-03-03 09:50:00,988.5,988.94,974.01,977.47,101116.0,988.5,988.94,974.01,977.47,101116.0
2025-03-03 10:00:00,977.47,981.5,972.73,977.41,81098.0,977.47,981.5,972.73,977.41,81098.0
2025-03-03 10:10:00,977.34,982.7,977.05,978.19,61719.0,977.34,982.7,977.05,978.19,61719.0
2025-03-03 10:20:00,979.04,987.09,979.04,986.48,74986.0,979.04,987.09,979.04,986.48,74986.0
2025-03-03 10:30:00,986.41,988.5,980.93,982.79,54766.0,986.41,988.5,980.93,982.79,54766.0
2025-03-03 10:40:00,983.23,985.0,980.0,980.87,58301.0,983.23,985.0,980.0,980.87,58301.0
2025-03-03 10:50:00,980.87,984.14,978.43,979.67,53819.0,980.87,984.14,978.43,979.67,53819.0
2025-03-03 11:00:00,980.66,984.11,980.66,983.09,32064.0,980.66,984.11,980.66,983.09,32064.0
2025-03-03 11:10:00,983.1,985.96,981.52,985.63,36632.0,983.1,985.96,981.52,985.63,36632.0
2025-03-03 11:20:00,985.63,988.33,983.9,983.9,24721.0,985.63,988.33,983.9,983.9,24721.0
2025-03-03 11:30:00,984.08,986.54,983.81,984.0,38070.0,984.08,986.54,983.81,984.0,38070.0
2025-03-03 11:40:00,984.5,987.68,983.36,987.68,37394.0,984.5,987.68,983.36,987.68,37394.0
2025-03-03 11:50:00,987.69,988.86,985.66,987.26,32427.0,987.69,988.86,985.66,987.26,32427.0
2025-03-03 12:00:00,986.62,988.84,986.38,987.7,22892.0,986.62,988.84,986.38,987.7,22892.0
2025-03-03 12:10:00,987.59,994.93,987.58,994.04,90272.0,987.59,994.93,987.58,994.04,90272.0
2025-03-03 12:20:00,994.04,994.29,989.83,991.34,44352.0,994.04,994.29,989.83,991.34,44352.0
2025-03-03 12:30:00,991.58,992.95,990.64,991.71,39423.0,991.58,992.95,990.64,991.71,39423.0
2025-03-03 12:40:00,992.32,993.0,990.04,991.28,45903.0,992.32,993.0,990.04,991.28,45903.0
2025-03-03 12:50:00,991.29,991.58,986.66,988.17,43370.0,991.29,991.58,986.66,988.17,43370.0
2025-03-03 13:00:00,988.18,989.28,981.59,981.59,44046.0,988.18,989.28,981.59,981.59,44046.0
2025-03-03 13:10:00,980.07,981.19,977.53,977.54,67013.0,980.07,981.19,977.53,977.54,67013.0
2025-03-03 13:20:00,977.88,980.33,974.6,975.91,61349.0,977.88,980.33,974.6,975.91,61349.0
2025-03-03 13:30:00,975.23,977.0,973.94,976.2,29634.0,975.23,977.0,973.94,976.2,29634.0
2025-03-03 13:40:00,976.89,983.8,976.49,981.67,44244.0,976.89,983.8,976.49,981.67,44244.0
2025-03-03 13:50:00,981.87,985.12,981.13,984.52,47164.0,981.87,985.12,981.13,984.52,47164.0
2025-03-03 14:00:00,984.21,988.24,984.02,987.38,62428.0,984.21,988.24,984.02,987.38,62428.0
2025-03-03 14:10:00,986.37,986.97,983.06,984.25,22160.0,986.37,986.97,983.06,984.25,22160.0
2025-03-03 14:20:00,984.3,986.15,983.54,984.42,21438.0,984.3,986.15,983.54,984.42,21438.0
2025-03-03 14:30:00,984.32,987.44,984.02,986.24,37405.0,984.32,987.44,984.02,986.24,37405.0
2025-03-03 14:40:00,986.17,988.1,983.84,984.04,27223.0,986.17,988.1,983.84,984.04,27223.0
2025-03-03 14:50:00,984.2,984.68,976.79,978.09,46356.0,984.2,984.68,976.79,978.09,46356.0
2025-03-03 15:00:00,977.25,977.25,971.75,972.81,50084.0,977.25,977.25,971.75,972.81,50084.0
2025-03-03 15:10:00,973.37,973.37,968.95,968.95,78419.0,973.37,973.37,968.95,968.95,78419.0
2025-03-03 15:20:00,968.94,970.42,966.29,967.31,57969.0,968.94,970.42,966.29,967.31,57969.0
2025-03-03 15:30:00,967.17,970.27,966.91,966.98,63400.0,967.17,970.27,966.91,966.98,63400.0
2025-03-03 15:40:00,967.12,969.41,964.81,968.57,64317.0,967.12,969.41,964.81,968.57,64317.0
2025-03-03 15:50:00,968.36,974.09,967.15,973.52,135918.0,968.36,974.09,967.15,973.52,135918.0
2025-03-04 09:30:00,971.99,974.4,960.75,968.64,134461.0,971.99,974.4,960.75,968.64,134461.0
2025-03-04 09:40:00,968.82,971.02,960.88,965.05,81584.0,968.82,971.02,960.88,965.05,81584.0
2025-03-04 09:50:00,964.3,966.9,960.0,961.06,63900.0,964.3,966.9,960.0,961.06,63900.0
2025-03-04 10:00:00,961.06,963.25,958.0,960.12,84673.0,961.06,963.25,958.0,960.12,84673.0
2025-03-04 10:10:00,959.22,964.33,953.1,953.93,92602.0,959.22,964.33,953.1,953.93,92602.0
2025-03-04 10:20:00,954.21,955.18,948.21,950.85,110986.0,954.21,955.18,948.21,950.85,110986.0
2025-03-04 10:30:00,950.44,957.35,949.23,956.0,73199.0,950.44,957.35,949.23,956.0,73199.0
2025-03-04 10:40:00,955.41,961.55,954.82,959.69,99745.0,955.41,961.55,954.82,959.69,99745.0
2025-03-04 10:50:00,959.57,959.57,954.37,957.2,61664.0,959.57,959.57,954.37,957.2,61664.0
2025-03-04 11:00:00,956.53,960.21,955.08,956.23,55217.0,956.53,960.21,955.08,956.23,55217.0
2025-03-04 11:10:00,956.5,962.26,956.01,957.6,51928.0,956.5,962.26,956.01,957.6,51928.0
2025-03-04 11:20:00,957.59,959.09,955.04,956.59,26339.0,957.59,959.09,955.04,956.59,26339.0
2025-03-04 11:30:00,957.59,959.37,956.16,958.31,50423.0,957.59,959.37,956.16,958.31,50423.0
2025-03-04 11:40:00,957.99,962.5,957.43,962.33,81073.0,957.99,962.5,957.43,962.33,81073.0
2025-03-04 11:50:00,961.83,967.53,959.12,966.35,75183.0,961.83,967.53,959.12,966.35,75183.0
2025-03-04 12:00:00,965.77,966.9,962.6,963.88,43747.0,965.77,966.9,962.6,963.88,43747.0
2025-03-04 12:10:00,964.22,968.31,964.22,967.39,46504.0,964.22,968.31,964.22,967.39,46504.0
2025-03-04 12:20:00,967.83,974.2,966.91,971.98,72368.0,967.83,974.2,966.91,971.98,72368.0
2025-03-04 12:30:00,971.62,973.02,968.56,971.52,56755.0,971.62,973.02,968.56,971.52,56755.0
2025-03-04 12:40:00,971.43,972.0,968.91,968.92,40273.0,971.43,972.0,968.91,968.92,40273.0
2025-03-04 12:50:00,968.91,969.91,967.01,969.07,36608.0,968.91,969.91,967.01,969.07,36608.0
2025-03-04 13:00:00,969.18,974.32,967.38,974.25,51616.0,969.18,974.32,967.38,974.25,51616.0
2025-03-04 13:10:00,974.25,977.8,973.03,974.2,49672.0,974.25,977.8,973.03,974.2,49672.0
2025-03-04 13:20:00,974.43,974.96,971.54,972.06,29068.0,974.43,974.96,971.54,972.06,29068.0
2025-03-04 13:30:00,971.57,975.84,970.21,975.84,50607.0,971.57,975.84,970.21,975.84,50607.0
2025-03-04 13:40:00,975.27,978.0,974.21,976.11,55243.0,975.27,978.0,974.21,976.11,55243.0
2025-03-04 13:50:00,976.22,981.95,975.35,981.01,70508.0,976.22,981.95,975.35,981.01,70508.0
2025-03-04 14:00:00,981.01,985.72,980.99,983.15,61539.0,981.01,985.72,980.99,983.15,61539.0
2025-03-04 14:10:00,983.59,984.29,980.77,981.57,23870.0,983.59,984.29,980.77,981.57,23870.0
2025-03-04 14:20:00,981.03,984.66,980.54,981.01,54048.0,981.03,984.66,980.54,981.01,54048.0
2025-03-04 14:30:00,981.01,984.45,979.81,984.21,51029.0,981.01,984.45,979.81,984.21,51029.0
2025-03-04 14:40:00,984.21,985.64,982.67,982.67,48938.0,984.21,985.64,982.67,982.67,48938.0
2025-03-04 14:50:00,982.85,984.15,982.39,983.06,16351.0,982.85,984.15,982.39,983.06,16351.0
2025-03-04 15:00:00,983.06,985.36,982.88,983.88,30652.0,983.06,985.36,982.88,983.88,30652.0
2025-03-04 15:10:00,983.56,985.27,983.0,983.96,45458.0,983.56,985.27,983.0,983.96,45458.0
2025-03-04 15:20:00,983.73,986.32,983.08,983.72,43350.0,983.73,986.32,983.08,983.72,43350.0
2025-03-04 15:30:00,984.16,984.16,976.57,977.43,59589.0,984.16,984.16,976.57,977.43,59589.0
2025-03-04 15:40:00,977.36,978.68,974.69,975.06,55041.0,977.36,978.68,974.69,975.06,55041.0
2025-03-04 15:50:00,974.22,974.49,968.71,972.3,131778.0,974.22,974.49,968.71,972.3,131778.0
2025-03-05 09:30:00,973.62,978.3,969.48,970.04,143208.0,973.62,978.3,969.48,970.04,143208.0
2025-03-05 09:40:00,971.72,978.37,971.71,974.0,86790.0,971.72,978.37,971.71,974.0,86790.0
2025-03-05 09:50:00,974.68,978.9,970.68,974.48,83360.0,974.68,978.9,970.68,974.48,83360.0
2025-03-05 10:00:00,975.14,985.6,975.14,979.53,86027.0,975.14,985.6,975.14,979.53,86027.0
2025-03-05 10:10:00,979.93,983.97,976.52,977.26,32658.0,979.93,983.97,976.52,977.26,32658.0
2025-03-05 10:20:00,976.62,980.32,974.55,975.99,62043.0,976.62,980.32,974.55,975.99,62043.0
2025-03-05 10:30:00,974.6,978.22,973.2,977.5,17131.0,974.6,978.22,973.2,977.5,17131.0
2025-03-05 10:40:00,976.6,979.42,975.47,976.71,44204.0,976.6,979.42,975.47,976.71,44204.0
2025-03-05 10:50:00,976.33,980.2,975.12,978.73,43606.0,976.33,980.2,975.12,978.73,43606.0
2025-03-05 11:00:00,977.62,978.49,976.01,976.73,38880.0,977.62,978.49,976.01,976.73,38880.0
2025-03-05 11:10:00,977.14,977.14,972.67,974.66,53311.0,977.14,977.14,972.67,974.66,53311.0
2025-03-05 11:20:00,976.14,978.39,974.36,977.99,39870.0,976.14,978.39,974.36,977.99,39870.0
2025-03-05 11:30:00,977.58,979.78,975.42,978.1,24470.0,977.58,979.78,975.42,978.1,24470.0
2025-03-05 11:40:00,978.1,978.1,974.51,976.9,23322.0,978.1,978.1,974.51,976.9,23322.0
2025-03-05 11:50:00,976.1,981.58,974.56,979.05,12819.0,976.1,981.58,974.56,979.05,12819.0
2025-03-05 12:00:00,979.1,981.39,977.52,979.54,40030.0,979.1,981.39,977.52,979.54,40030.0
2025-03-05 12:10:00,979.9,982.58,977.95,981.04,31498.0,979.9,982.58,977.95,981.04,31498.0
2025-03-05 12:20:00,981.04,985.0,980.9,983.99,57906.0,981.04,985.0,980.9,983.99,57906.0
2025-03-05 12:30:00,984.75,986.43,983.23,986.01,50456.0,984.75,986.43,983.23,986.01,50456.0
2025-03-05 12:40:00,986.32,987.38,982.0,983.02,41427.0,986.32,987.38,982.0,983.02,41427.0
2025-03-05 12:50:00,983.75,990.75,983.75,990.14,74641.0,983.75,990.75,983.75,990.14,74641.0
2025-03-05 13:00:00,990.14,990.62,984.81,985.78,89860.0,990.14,990.62,984.81,985.78,89860.0
2025-03-05 13:10:00,985.4,992.16,985.38,991.23,96209.0,985.4,992.16,985.38,991.23,96209.0
2025-03-05 13:20:00,991.34,991.85,987.48,987.88,49486.0,991.34,991.85,987.48,987.88,49486.0
2025-03-05 13:30:00,987.74,989.69,984.52,987.84,60174.0,987.74,989.69,984.52,987.84,60174.0
2025-03-05 13:40:00,988.4,990.58,985.49,989.97,66738.0,988.4,990.58,985.49,989.97,66738.0
2025-03-05 13:50:00,989.5,991.48,989.33,990.69,63300.0,989.5,991.48,989.33,990.69,63300.0
2025-03-05 14:00:00,990.84,995.3,989.65,995.3,71575.0,990.84,995.3,989.65,995.3,71575.0
2025-03-05 14:10:00,994.9,995.6,990.51,990.62,40076.0,994.9,995.6,990.51,990.62,40076.0
2025-03-05 14:20:00,990.76,991.67,988.91,989.16,85923.0,990.76,991.67,988.91,989.16,85923.0
2025-03-05 14:30:00,989.38,991.2,987.94,990.23,41686.0,989.38,991.2,987.94,990.23,41686.0
2025-03-05 14:40:00,990.25,991.2,988.62,990.54,32732.0,990.25,991.2,988.62,990.54,32732.0
2025-03-05 14:50:00,990.54,992.47,989.09,991.15,35639.0,990.54,992.47,989.09,991.15,35639.0
2025-03-05 15:00:00,990.77,994.32,990.04,993.62,60520.0,990.77,994.32,990.04,993.62,60520.0
2025-03-05 15:10:00,993.11,994.54,989.0,990.33,64882.0,993.11,994.54,989.0,990.33,64882.0
2025-03-05 15:20:00,990.68,993.39,988.84,993.39,52680.0,990.68,993.39,988.84,993.39,52680.0
2025-03-05 15:30:00,993.03,993.03,989.88,990.44,42541.0,993.03,993.03,989.88,990.44,42541.0
2025-03-05 15:40:00,990.44,991.73,988.9,989.52,31377.0,990.44,991.73,988.9,989.52,31377.0
2025-03-05 15:50:00,989.23,992.84,986.18,990.04,94307.0,989.23,992.84,986.18,990.04,94307.0
2025-03-06 09:30:00,972.99,973.69,947.2,950.0,285060.0,972.99,973.69,947.2,950.0,285060.0
2025-03-06 09:40:00,948.62,954.93,946.27,951.17,138096.0,948.62,954.93,946.27,951.17,138096.0
2025-03-06 09:50:00,951.58,958.0,951.0,956.31,117558.0,951.58,958.0,951.0,956.31,117558.0
2025-03-06 10:00:00,956.01,965.95,953.55,962.61,136209.0,956.01,965.95,953.55,962.61,136209.0
2025-03-06 10:10:00,962.25,967.86,960.0,965.56,106482.0,962.25,967.86,960.0,965.56,106482.0
2025-03-06 10:20:00,966.18,968.0,960.55,963.02,88650.0,966.18,968.0,960.55,963.02,88650.0
2025-03-06 10:30:00,963.15,963.96,958.0,962.85,78320.0,963.15,963.96,958.0,962.85,78320.0
2025-03-06 10:40:00,962.85,964.23,956.2,956.54,81923.0,962.85,964.23,956.2,956.54,81923.0
2025-03-06 10:50:00,956.26,958.51,954.67,958.0,103304.0,956.26,958.51,954.67,958.0,103304.0
2025-03-06 11:00:00,958.5,960.0,955.52,959.66,86108.0,958.5,960.0,955.52,959.66,86108.0
2025-03-06 11:10:00,960.06,961.58,958.64,960.32,82901.0,960.06,961.58,958.64,960.32,82901.0
2025-03-06 11:20:00,960.29,960.87,954.33,959.62,89520.0,960.29,960.87,954.33,959.62,89520.0
2025-03-06 11:30:00,958.8,963.0,955.01,955.44,71027.0,958.8,963.0,955.01,955.44,71027.0
2025-03-06 11:40:00,955.72,956.44,953.94,954.73,61675.0,955.72,956.44,953.94,954.73,61675.0
2025-03-06 11:50:00,954.13,954.13,948.0,948.33,93096.0,954.13,954.13,948.0,948.33,93096.0
2025-03-06 12:00:00,948.3,950.3,942.67,943.85,93202.0,948.3,950.3,942.67,943.85,93202.0
2025-03-06 12:10:00,943.82,944.06,936.72,938.66,117276.0,943.82,944.06,936.72,938.66,117276.0
2025-03-06 12:20:00,938.99,941.64,936.0,938.01,104704.0,938.99,941.64,936.0,938.01,104704.0
2025-03-06 12:30:00,937.83,941.66,936.41,936.95,63589.0,937.83,941.66,936.41,936.95,63589.0
2025-03-06 12:40:00,936.41,939.16,933.33,934.94,112060.0,936.41,939.16,933.33,934.94,112060.0
2025-03-06 12:50:00,935.0,937.55,933.01,935.89,89897.0,935.0,937.55,933.01,935.89,89897.0
2025-03-06 13:00:00,936.28,937.0,932.07,933.08,88742.0,936.28,937.0,932.07,933.08,88742.0
2025-03-06 13:10:00,933.32,933.32,929.35,930.93,84036.0,933.32,933.32,929.35,930.93,84036.0
2025-03-06 13:20:00,930.93,931.82,923.02,923.43,110713.0,930.93,931.82,923.02,923.43,110713.0
2025-03-06 13:30:00,923.52,925.36,921.42,921.91,91215.0,923.52,925.36,921.42,921.91,91215.0
2025-03-06 13:40:00,921.07,922.97,917.01,920.75,113126.0,921.07,922.97,917.01,920.75,113126.0
2025-03-06 13:50:00,921.05,923.58,918.44,919.64,74860.0,921.05,923.58,918.44,919.64,74860.0
2025-03-06 14:00:00,919.64,919.98,915.25,915.88,85139.0,919.64,919.98,915.25,915.88,85139.0
2025-03-06 14:10:00,915.88,918.63,912.25,912.25,78518.0,915.88,918.63,912.25,912.25,78518.0
2025-03-06 14:20:00,912.23,913.23,909.11,910.96,110398.0,912.23,913.23,909.11,910.96,110398.0
2025-03-06 14:30:00,910.15,913.76,908.46,910.63,132913.0,910.15,913.76,908.46,910.63,132913.0
2025-03-06 14:40:00,910.52,917.87,909.68,917.61,147719.0,910.52,917.87,909.68,917.61,147719.0
2025-03-06 14:50:00,916.6,918.76,908.49,908.51,120901.0,916.6,918.76,908.49,908.51,120901.0
2025-03-06 15:00:00,908.35,912.46,907.19,909.22,130810.0,908.35,912.46,907.19,909.22,130810.0
2025-03-06 15:10:00,909.16,911.72,906.96,910.36,115939.0,909.16,911.72,906.96,910.36,115939.0
2025-03-06 15:20:00,910.47,911.49,903.86,908.0,117078.0,910.47,911.49,903.86,908.0,117078.0
2025-03-06 15:30:00,908.58,909.58,903.68,903.87,126774.0,908.58,909.58,903.68,903.87,126774.0
2025-03-06 15:40:00,903.71,904.44,899.0,899.89,174379.0,903.71,904.44,899.0,899.89,174379.0
2025-03-06 15:50:00,900.17,906.63,899.3,906.56,317093.0,900.17,906.63,899.3,906.56,317093.0
2025-03-07 09:30:00,897.64,902.89,891.65,891.72,223928.0,897.64,902.89,891.65,891.72,223928.0
2025-03-07 09:40:00,891.72,903.99,891.0,901.65,159455.0,891.72,903.99,891.0,901.65,159455.0
2025-03-07 09:50:00,901.46,904.89,897.0,897.11,130835.0,901.46,904.89,897.0,897.11,130835.0
2025-03-07 10:00:00,897.75,898.55,893.33,895.91,99719.0,897.75,898.55,893.33,895.91,99719.0
2025-03-07 10:10:00,895.91,897.0,888.92,890.51,128009.0,895.91,897.0,888.92,890.51,128009.0
2025-03-07 10:20:00,890.49,891.47,881.8,883.21,161654.0,890.49,891.47,881.8,883.21,161654.0
2025-03-07 10:30:00,882.68,883.11,871.25,874.99,230837.0,882.68,883.11,871.25,874.99,230837.0
2025-03-07 10:40:00,875.18,881.8,871.98,880.96,211687.0,875.18,881.8,871.98,880.96,211687.0
2025-03-07 10:50:00,880.5,881.44,873.1,876.79,169418.0,880.5,881.44,873.1,876.79,169418.0
2025-03-07 11:00:00,875.65,876.82,870.75,872.98,123859.0,875.65,876.82,870.75,872.98,123859.0
2025-03-07 11:10:00,873.72,875.5,868.0,868.33,121958.0,873.72,875.5,868.0,868.33,121958.0
2025-03-07 11:20:00,868.25,869.43,860.01,863.23,240322.0,868.25,869.43,860.01,863.23,240322.0
2025-03-07 11:30:00,863.22,866.5,859.41,859.42,193678.0,863.22,866.5,859.41,859.42,193678.0
2025-03-07 11:40:00,859.35,866.22,858.07,863.0,135432.0,859.35,866.22,858.07,863.0,135432.0
2025-03-07 11:50:00,862.85,866.27,860.0,865.72,101715.0,862.85,866.27,860.0,865.72,101715.0
2025-03-07 12:00:00,865.83,869.5,863.47,868.27,142486.0,865.83,869.5,863.47,868.27,142486.0
2025-03-07 12:10:00,868.69,870.0,864.9,865.66,104650.0,868.69,870.0,864.9,865.66,104650.0
2025-03-07 12:20:00,865.67,872.37,865.16,869.56,131077.0,865.67,872.37,865.16,869.56,131077.0
2025-03-07 12:30:00,868.65,874.1,867.1,869.94,92804.0,868.65,874.1,867.1,869.94,92804.0
2025-03-07 12:40:00,869.38,876.98,868.83,875.81,149024.0,869.38,876.98,868.83,875.81,149024.0
2025-03-07 12:50:00,875.81,880.3,871.25,871.64,95016.0,875.81,880.3,871.25,871.64,95016.0
2025-03-07 13:00:00,871.9,883.84,871.0,879.55,107683.0,871.9,883.84,871.0,879.55,107683.0
2025-03-07 13:10:00,879.55,883.55,878.42,882.87,86762.0,879.55,883.55,878.42,882.87,86762.0
2025-03-07 13:20:00,882.82,885.0,879.2,880.86,63572.0,882.82,885.0,879.2,880.86,63572.0
2025-03-07 13:30:00,880.83,887.96,880.0,887.06,79702.0,880.83,887.96,880.0,887.06,79702.0
2025-03-07 13:40:00,887.05,887.52,882.57,885.83,56087.0,887.05,887.52,882.57,885.83,56087.0
2025-03-07 13:50:00,886.0,890.74,885.41,886.0,69004.0,886.0,890.74,885.41,886.0,69004.0
2025-03-07 14:00:00,886.71,889.62,885.44,887.55,67784.0,886.71,889.62,885.44,887.55,67784.0
2025-03-07 14:10:00,887.55,893.27,887.5,892.58,73763.0,887.55,893.27,887.5,892.58,73763.0
2025-03-07 14:20:00,892.82,896.92,892.35,895.94,95223.0,892.82,896.92,892.35,895.94,95223.0
2025-03-07 14:30:00,895.25,896.0,893.15,894.08,34686.0,895.25,896.0,893.15,894.08,34686.0
2025-03-07 14:40:00,894.43,895.49,888.26,889.47,44390.0,894.43,895.49,888.26,889.47,44390.0
2025-03-07 14:50:00,889.64,892.58,888.75,890.84,29535.0,889.64,892.58,888.75,890.84,29535.0
2025-03-07 15:00:00,890.2,895.0,889.25,894.51,35047.0,890.2,895.0,889.25,894.51,35047.0
2025-03-07 15:10:00,894.05,895.0,888.74,893.85,88835.0,894.05,895.0,888.74,893.85,88835.0
2025-03-07 15:20:00,893.85,894.11,889.24,891.16,76359.0,893.85,894.11,889.24,891.16,76359.0
2025-03-07 15:30:00,891.16,891.9,884.4,885.25,99750.0,891.16,891.9,884.4,885.25,99750.0
2025-03-07 15:40:00,884.72,888.57,882.22,888.47,116353.0,884.72,888.57,882.22,888.47,116353.0
2025-03-07 15:50:00,888.17,893.44,885.59,891.1,206148.0,888.17,893.44,885.59,891.1,206148.0
2025-03-10 09:30:00,875.52,876.75,861.68,866.8,293632.0,875.52,876.75,861.68,866.8,293632.0
2025-03-10 09:40:00,866.8,879.86,865.55,879.01,129121.0,866.8,879.86,865.55,879.01,129121.0
2025-03-10 09:50:00,879.0,881.27,873.0,875.37,186977.0,879.0,881.27,873.0,875.37,186977.0
2025-03-10 10:00:00,875.0,875.28,869.56,870.36,127392.0,875.0,875.28,869.56,870.36,127392.0
2025-03-10 10:10:00,869.83,871.59,864.46,866.53,127468.0,869.83,871.59,864.46,866.53,127468.0
2025-03-10 10:20:00,867.0,870.62,864.17,865.83,116411.0,867.0,870.62,864.17,865.83,116411.0
2025-03-10 10:30:00,866.11,870.87,864.08,868.83,104473.0,866.11,870.87,864.08,868.83,104473.0
2025-03-10 10:40:00,868.85,869.9,863.77,867.55,93895.0,868.85,869.9,863.77,867.55,93895.0
2025-03-10 10:50:00,866.7,868.14,862.57,863.92,113788.0,866.7,868.14,862.57,863.92,113788.0
2025-03-10 11:00:00,863.93,868.02,862.59,867.44,99859.0,863.93,868.02,862.59,867.44,99859.0
2025-03-10 11:10:00,867.26,867.26,859.1,859.68,165131.0,867.26,867.26,859.1,859.68,165131.0
2025-03-10 11:20:00,859.34,869.98,858.33,869.48,128101.0,859.34,869.98,858.33,869.48,128101.0
2025-03-10 11:30:00,869.4,875.81,868.9,873.85,124198.0,869.4,875.81,868.9,873.85,124198.0
2025-03-10 11:40:00,873.77,875.9,871.25,874.49,116239.0,873.77,875.9,871.25,874.49,116239.0
2025-03-10 11:50:00,874.49,874.49,869.2,870.97,81155.0,874.49,874.49,869.2,870.97,81155.0
2025-03-10 12:00:00,870.55,872.95,866.7,867.72,92730.0,870.55,872.95,866.7,867.72,92730.0
2025-03-10 12:10:00,868.26,870.86,864.44,864.84,77649.0,868.26,870.86,864.44,864.84,77649.0
2025-03-10 12:20:00,864.84,866.28,862.69,865.7,79431.0,864.84,866.28,862.69,865.7,79431.0
2025-03-10 12:30:00,866.0,868.11,863.65,863.65,91478.0,866.0,868.11,863.65,863.65,91478.0
2025-03-10 12:40:00,863.65,865.55,863.0,864.32,59923.0,863.65,865.55,863.0,864.32,59923.0
2025-03-10 12:50:00,864.64,865.81,862.24,863.22,73598.0,864.64,865.81,862.24,863.22,73598.0
2025-03-10 13:00:00,863.16,864.86,861.51,861.56,70662.0,863.16,864.86,861.51,861.56,70662.0
2025-03-10 13:10:00,861.5,862.95,860.01,861.64,98256.0,861.5,862.95,860.01,861.64,98256.0
2025-03-10 13:20:00,862.03,865.11,861.37,861.91,49530.0,862.03,865.11,861.37,861.91,49530.0
2025-03-10 13:30:00,861.97,861.97,857.77,859.05,44067.0,861.97,861.97,857.77,859.05,44067.0
2025-03-10 13:40:00,859.48,859.81,856.55,858.34,41954.0,859.48,859.81,856.55,858.34,41954.0
2025-03-10 13:50:00,857.36,859.87,856.5,856.55,35741.0,857.36,859.87,856.5,856.55,35741.0
2025-03-10 14:00:00,856.47,857.93,854.5,856.42,39173.0,856.47,857.93,854.5,856.42,39173.0
2025-03-10 14:10:00,856.6,861.11,855.63,859.08,64794.0,856.6,861.11,855.63,859.08,64794.0
2025-03-10 14:20:00,859.08,860.77,858.2,859.4,71714.0,859.08,860.77,858.2,859.4,71714.0
2025-03-10 14:30:00,859.49,860.38,858.23,859.55,34971.0,859.49,860.38,858.23,859.55,34971.0
2025-03-10 14:40:00,859.58,864.0,858.81,862.65,37308.0,859.58,864.0,858.81,862.65,37308.0
2025-03-10 14:50:00,862.62,862.9,856.5,856.53,43659.0,862.62,862.9,856.5,856.53,43659.0
2025-03-10 15:00:00,856.87,858.28,855.17,855.88,55931.0,856.87,858.28,855.17,855.88,55931.0
2025-03-10 15:10:00,855.73,865.0,855.47,863.45,106092.0,855.73,865.0,855.47,863.45,106092.0
2025-03-10 15:20:00,863.9,868.51,863.05,865.25,127111.0,863.9,868.51,863.05,865.25,127111.0
2025-03-10 15:30:00,865.24,871.71,865.14,867.96,116155.0,865.24,871.71,865.14,867.96,116155.0
2025-03-10 15:40:00,868.47,868.53,862.37,863.96,104032.0,868.47,868.53,862.37,863.96,104032.0
2025-03-10 15:50:00,863.78,866.91,859.57,866.43,213313.0,863.78,866.91,859.57,866.43,213313.0
2025-03-11 09:30:00,867.35,881.92,866.0,880.13,196362.0,867.35,881.92,866.0,880.13,196362.0
2025-03-11 09:40:00,879.78,889.46,876.53,888.42,231605.0,879.78,889.46,876.53,888.42,231605.0
2025-03-11 09:50:00,889.08,894.49,887.96,891.53,208141.0,889.08,894.49,887.96,891.53,208141.0
2025-03-11 10:00:00,891.53,897.93,884.26,895.45,201122.0,891.53,897.93,884.26,895.45,201122.0
2025-03-11 10:10:00,894.6,895.96,885.21,889.44,160635.0,894.6,895.96,885.21,889.44,160635.0
2025-03-11 10:20:00,889.54,892.58,878.78,879.13,170616.0,889.54,892.58,878.78,879.13,170616.0
2025-03-11 10:30:00,879.13,886.68,879.12,882.57,157349.0,879.13,886.68,879.12,882.57,157349.0
2025-03-11 10:40:00,882.59,889.43,880.7,884.48,141338.0,882.59,889.43,880.7,884.48,141338.0
2025-03-11 10:50:00,884.89,893.34,883.75,885.37,115660.0,884.89,893.34,883.75,885.37,115660.0
2025-03-11 11:00:00,885.32,893.77,883.75,892.02,118332.0,885.32,893.77,883.75,892.02,118332.0
2025-03-11 11:10:00,892.43,895.64,890.18,892.21,130315.0,892.43,895.64,890.18,892.21,130315.0
2025-03-11 11:20:00,892.24,896.82,891.2,895.26,101582.0,892.24,896.82,891.2,895.26,101582.0
2025-03-11 11:30:00,895.36,899.0,893.52,895.8,115638.0,895.36,899.0,893.52,895.8,115638.0
2025-03-11 11:40:00,896.37,902.0,896.34,898.16,88376.0,896.37,902.0,896.34,898.16,88376.0
2025-03-11 11:50:00,899.31,900.56,892.94,893.37,68229.0,899.31,900.56,892.94,893.37,68229.0
2025-03-11 12:00:00,894.07,896.92,891.43,894.3,73865.0,894.07,896.92,891.43,894.3,73865.0
2025-03-11 12:10:00,894.88,897.76,893.53,897.12,94563.0,894.88,897.76,893.53,897.12,94563.0
2025-03-11 12:20:00,897.79,900.86,896.4,898.36,84330.0,897.79,900.86,896.4,898.36,84330.0
2025-03-11 12:30:00,898.74,902.43,896.63,896.63,85615.0,898.74,902.43,896.63,896.63,85615.0
2025-03-11 12:40:00,897.93,899.0,894.27,897.49,68048.0,897.93,899.0,894.27,897.49,68048.0
2025-03-11 12:50:00,896.86,899.09,894.19,897.11,46798.0,896.86,899.09,894.19,897.11,46798.0
2025-03-11 13:00:00,896.56,897.04,891.98,894.03,55416.0,896.56,897.04,891.98,894.03,55416.0
2025-03-11 13:10:00,893.93,897.0,893.24,894.94,87886.0,893.93,897.0,893.24,894.94,87886.0
2025-03-11 13:20:00,894.96,896.9,890.88,891.92,56066.0,894.96,896.9,890.88,891.92,56066.0
2025-03-11 13:30:00,892.06,895.75,890.84,894.75,62304.0,892.06,895.75,890.84,894.75,62304.0
2025-03-11 13:40:00,894.75,901.15,894.0,899.99,110051.0,894.75,901.15,894.0,899.99,110051.0
2025-03-11 13:50:00,899.92,901.16,895.82,898.03,68558.0,899.92,901.16,895.82,898.03,68558.0
2025-03-11 14:00:00,898.75,905.0,897.92,903.05,104107.0,898.75,905.0,897.92,903.05,104107.0
2025-03-11 14:10:00,903.07,906.17,902.17,905.05,63882.0,903.07,906.17,902.17,905.05,63882.0
2025-03-11 14:20:00,905.06,909.15,903.82,905.88,96692.0,905.06,909.15,903.82,905.88,96692.0
2025-03-11 14:30:00,906.04,908.0,902.97,905.38,97058.0,906.04,908.0,902.97,905.38,97058.0
2025-03-11 14:40:00,905.53,909.6,904.75,908.0,117387.0,905.53,909.6,904.75,908.0,117387.0
2025-03-11 14:50:00,908.0,910.68,904.77,906.21,128526.0,908.0,910.68,904.77,906.21,128526.0
2025-03-11 15:00:00,906.17,907.86,901.39,906.18,108694.0,906.17,907.86,901.39,906.18,108694.0
2025-03-11 15:10:00,905.6,905.72,897.92,898.67,94861.0,905.6,905.72,897.92,898.67,94861.0
2025-03-11 15:20:00,899.12,901.77,896.32,899.35,105120.0,899.12,901.77,896.32,899.35,105120.0
2025-03-11 15:30:00,899.71,901.98,898.54,900.24,89408.0,899.71,901.98,898.54,900.24,89408.0
2025-03-11 15:40:00,899.68,904.63,896.98,903.72,116631.0,899.68,904.63,896.98,903.72,116631.0
2025-03-11 15:50:00,903.49,903.72,894.43,894.79,203054.0,903.49,903.72,894.43,894.79,203054.0
2025-03-12 09:30:00,915.07,925.57,914.26,923.76,372647.0,915.07,925.57,914.26,923.76,372647.0
2025-03-12 09:40:00,922.7,926.51,917.77,922.0,257728.0,922.7,926.51,917.77,922.0,257728.0
2025-03-12 09:50:00,922.0,924.89,913.89,918.06,167723.0,922.0,924.89,913.89,918.06,167723.0
2025-03-12 10:00:00,918.07,925.68,911.33,924.54,174551.0,918.07,925.68,911.33,924.54,174551.0
2025-03-12 10:10:00,925.11,927.18,913.0,913.69,145001.0,925.11,927.18,913.0,913.69,145001.0
2025-03-12 10:20:00,913.69,918.98,912.0,917.75,133384.0,913.69,918.98,912.0,917.75,133384.0
2025-03-12 10:30:00,917.68,918.59,911.35,912.61,113515.0,917.68,918.59,911.35,912.61,113515.0
2025-03-12 10:40:00,912.55,914.97,910.0,910.83,112702.0,912.55,914.97,910.0,910.83,112702.0
2025-03-12 10:50:00,911.77,913.91,908.18,908.76,115227.0,911.77,913.91,908.18,908.76,115227.0
2025-03-12 11:00:00,908.52,909.87,902.08,903.56,105804.0,908.52,909.87,902.08,903.56,105804.0
2025-03-12 11:10:00,903.75,907.0,901.0,905.49,136589.0,903.75,907.0,901.0,905.49,136589.0
2025-03-12 11:20:00,905.13,911.41,903.49,909.48,117021.0,905.13,911.41,903.49,909.48,117021.0
2025-03-12 11:30:00,909.0,912.14,908.0,910.93,101609.0,909.0,912.14,908.0,910.93,101609.0
2025-03-12 11:40:00,910.7,914.13,910.18,913.45,129859.0,910.7,914.13,910.18,913.45,129859.0
2025-03-12 11:50:00,913.45,916.71,911.5,916.71,112955.0,913.45,916.71,911.5,916.71,112955.0
2025-03-12 12:00:00,916.31,919.41,912.75,919.06,89893.0,916.31,919.41,912.75,919.06,89893.0
2025-03-12 12:10:00,919.05,921.64,916.61,918.4,108625.0,919.05,921.64,916.61,918.4,108625.0
2025-03-12 12:20:00,920.34,922.42,919.28,921.24,116269.0,920.34,922.42,919.28,921.24,116269.0
2025-03-12 12:30:00,921.03,925.92,920.36,923.16,136612.0,921.03,925.92,920.36,923.16,136612.0
2025-03-12 12:40:00,922.26,923.79,915.9,923.3,119247.0,922.26,923.79,915.9,923.3,119247.0
2025-03-12 12:50:00,923.91,924.16,920.09,920.37,64093.0,923.91,924.16,920.09,920.37,64093.0
2025-03-12 13:00:00,920.98,923.17,918.12,922.47,103372.0,920.98,923.17,918.12,922.47,103372.0
2025-03-12 13:10:00,922.97,923.75,921.48,922.68,94336.0,922.97,923.75,921.48,922.68,94336.0
2025-03-12 13:20:00,922.22,923.74,920.49,921.47,49405.0,922.22,923.74,920.49,921.47,49405.0
2025-03-12 13:30:00,921.3,922.69,919.38,920.31,69531.0,921.3,922.69,919.38,920.31,69531.0
2025-03-12 13:40:00,920.87,921.5,918.0,920.38,79942.0,920.87,921.5,918.0,920.38,79942.0
2025-03-12 13:50:00,919.79,919.96,911.52,913.6,82987.0,919.79,919.96,911.52,913.6,82987.0
2025-03-12 14:00:00,913.0,917.37,912.27,915.38,84002.0,913.0,917.37,912.27,915.38,84002.0
2025-03-12 14:10:00,915.77,920.72,915.73,919.3,100940.0,915.77,920.72,915.73,919.3,100940.0
2025-03-12 14:20:00,919.5,920.5,917.08,919.36,43684.0,919.5,920.5,917.08,919.36,43684.0
2025-03-12 14:30:00,919.36,922.44,918.59,920.67,78045.0,919.36,922.44,918.59,920.67,78045.0
2025-03-12 14:40:00,920.3,923.8,918.8,922.57,137555.0,920.3,923.8,918.8,922.57,137555.0
2025-03-12 14:50:00,922.36,924.38,920.01,923.36,96562.0,922.36,924.38,920.01,923.36,96562.0
2025-03-12 15:00:00,923.67,924.62,921.04,923.8,94807.0,923.67,924.62,921.04,923.8,94807.0
2025-03-12 15:10:00,923.44,924.83,921.78,924.42,123077.0,923.44,924.83,921.78,924.42,123077.0
2025-03-12 15:20:00,924.5,925.18,921.36,923.94,121966.0,924.5,925.18,921.36,923.94,121966.0
2025-03-12 15:30:00,923.94,925.58,919.67,919.78,111205.0,923.94,925.58,919.67,919.78,111205.0
2025-03-12 15:40:00,920.08,922.34,918.2,922.34,80589.0,920.08,922.34,918.2,922.34,80589.0
2025-03-12 15:50:00,921.41,921.94,918.69,919.43,95747.0,921.41,921.94,918.69,919.43,95747.0
2025-03-13 09:30:00,913.0,921.89,911.53,914.82,236090.0,913.0,921.89,911.53,914.82,236090.0
2025-03-13 09:40:00,915.45,916.16,907.76,911.55,156520.0,915.45,916.16,907.76,911.55,156520.0
2025-03-13 09:50:00,912.73,913.12,899.0,901.88,131099.0,912.73,913.12,899.0,901.88,131099.0
2025-03-13 10:00:00,899.92,908.0,897.0,902.9,127198.0,899.92,908.0,897.0,902.9,127198.0
2025-03-13 10:10:00,902.9,906.07,899.0,905.54,94300.0,902.9,906.07,899.0,905.54,94300.0
2025-03-13 10:20:00,905.0,912.0,905.0,908.01,128434.0,905.0,912.0,905.0,908.01,128434.0
2025-03-13 10:30:00,908.5,912.35,907.11,908.12,77410.0,908.5,912.35,907.11,908.12,77410.0
2025-03-13 10:40:00,908.12,909.81,904.03,906.04,72964.0,908.12,909.81,904.03,906.04,72964.0
2025-03-13 10:50:00,905.57,911.99,905.57,908.75,118106.0,905.57,911.99,905.57,908.75,118106.0
2025-03-13 11:00:00,908.74,912.0,907.46,908.42,80099.0,908.74,912.0,907.46,908.42,80099.0
2025-03-13 11:10:00,908.9,911.26,906.29,909.23,79037.0,908.9,911.26,906.29,909.23,79037.0
2025-03-13 11:20:00,909.34,911.87,906.77,908.44,62742.0,909.34,911.87,906.77,908.44,62742.0
2025-03-13 11:30:00,907.88,910.71,904.57,904.88,65333.0,907.88,910.71,904.57,904.88,65333.0
2025-03-13 11:40:00,904.64,910.13,902.75,908.19,70061.0,904.64,910.13,902.75,908.19,70061.0
2025-03-13 11:50:00,908.14,908.5,904.73,904.89,29850.0,908.14,908.5,904.73,904.89,29850.0
2025-03-13 12:00:00,904.87,906.49,902.7,904.75,36287.0,904.87,906.49,902.7,904.75,36287.0
2025-03-13 12:10:00,904.84,904.84,899.08,899.28,69767.0,904.84,904.84,899.08,899.28,69767.0
2025-03-13 12:20:00,899.28,902.78,898.29,902.25,118711.0,899.28,902.78,898.29,902.25,118711.0
2025-03-13 12:30:00,902.61,907.66,901.0,906.6,85648.0,902.61,907.66,901.0,906.6,85648.0
2025-03-13 12:40:00,906.1,906.53,898.0,899.01,32676.0,906.1,906.53,898.0,899.01,32676.0
2025-03-13 12:50:00,899.46,901.45,897.25,898.5,22104.0,899.46,901.45,897.25,898.5,22104.0
2025-03-13 13:00:00,898.41,899.31,894.78,896.72,32945.0,898.41,899.31,894.78,896.72,32945.0
2025-03-13 13:10:00,896.33,896.76,891.45,892.98,27373.0,896.33,896.76,891.45,892.98,27373.0
2025-03-13 13:20:00,892.98,896.93,892.37,896.64,26649.0,892.98,896.93,892.37,896.64,26649.0
2025-03-13 13:30:00,896.54,897.41,895.05,895.66,28370.0,896.54,897.41,895.05,895.66,28370.0
2025-03-13 13:40:00,895.71,896.5,892.18,893.98,31338.0,895.71,896.5,892.18,893.98,31338.0
2025-03-13 13:50:00,893.98,896.48,892.57,893.18,27436.0,893.98,896.48,892.57,893.18,27436.0
2025-03-13 14:00:00,893.24,897.48,893.04,896.7,61354.0,893.24,897.48,893.04,896.7,61354.0
2025-03-13 14:10:00,896.7,899.93,896.4,897.66,78820.0,896.7,899.93,896.4,897.66,78820.0
2025-03-13 14:20:00,897.66,901.0,897.32,898.23,84023.0,897.66,901.0,897.32,898.23,84023.0
2025-03-13 14:30:00,898.1,900.78,896.05,899.8,28000.0,898.1,900.78,896.05,899.8,28000.0
2025-03-13 14:40:00,899.81,903.32,899.55,902.28,40515.0,899.81,903.32,899.55,902.28,40515.0
2025-03-13 14:50:00,902.18,902.56,897.61,902.48,34341.0,902.18,902.56,897.61,902.48,34341.0
2025-03-13 15:00:00,902.05,903.74,897.96,899.12,31516.0,902.05,903.74,897.96,899.12,31516.0
2025-03-13 15:10:00,898.97,900.13,897.7,898.69,90011.0,898.97,900.13,897.7,898.69,90011.0
2025-03-13 15:20:00,898.69,898.69,893.95,894.65,55343.0,898.69,898.69,893.95,894.65,55343.0
2025-03-13 15:30:00,894.65,896.05,891.94,891.94,43474.0,894.65,896.05,891.94,891.94,43474.0
2025-03-13 15:40:00,892.1,892.72,889.85,892.25,111870.0,892.1,892.72,889.85,892.25,111870.0
2025-03-13 15:50:00,891.92,891.92,887.51,889.59,268919.0,891.92,891.92,887.51,889.59,268919.0
2025-03-14 09:30:00,901.46,915.21,901.0,912.25,197183.0,901.46,915.21,901.0,912.25,197183.0
2025-03-14 09:40:00,913.21,916.02,909.6,916.02,136253.0,913.21,916.02,909.6,916.02,136253.0
2025-03-14 09:50:00,915.52,917.2,907.0,907.8,98025.0,915.52,917.2,907.0,907.8,98025.0
2025-03-14 10:00:00,906.81,910.85,901.27,906.55,121517.0,906.81,910.85,901.27,906.55,121517.0
2025-03-14 10:10:00,906.44,911.99,905.0,911.49,127243.0,906.44,911.99,905.0,911.49,127243.0
2025-03-14 10:20:00,911.29,911.58,904.12,905.2,120555.0,911.29,911.58,904.12,905.2,120555.0
2025-03-14 10:30:00,905.2,911.0,904.52,910.89,95949.0,905.2,911.0,904.52,910.89,95949.0
2025-03-14 10:40:00,910.94,912.94,908.39,910.07,89699.0,910.94,912.94,908.39,910.07,89699.0
2025-03-14 10:50:00,910.6,913.82,910.01,913.51,121212.0,910.6,913.82,910.01,913.51,121212.0
2025-03-14 11:00:00,913.03,917.44,912.92,914.16,121375.0,913.03,917.44,912.92,914.16,121375.0
2025-03-14 11:10:00,914.29,916.52,912.88,914.56,97991.0,914.29,916.52,912.88,914.56,97991.0
2025-03-14 11:20:00,914.21,917.38,913.6,914.6,79228.0,914.21,917.38,913.6,914.6,79228.0
2025-03-14 11:30:00,915.13,919.55,913.8,916.99,98509.0,915.13,919.55,913.8,916.99,98509.0
2025-03-14 11:40:00,916.6,918.89,915.35,916.7,81383.0,916.6,918.89,915.35,916.7,81383.0
2025-03-14 11:50:00,916.7,919.33,915.21,917.26,42092.0,916.7,919.33,915.21,917.26,42092.0
2025-03-14 12:00:00,917.73,918.4,915.21,915.78,37491.0,917.73,918.4,915.21,915.78,37491.0
2025-03-14 12:10:00,915.77,916.72,912.71,914.24,25124.0,915.77,916.72,912.71,914.24,25124.0
2025-03-14 12:20:00,914.0,916.0,911.37,911.91,43489.0,914.0,916.0,911.37,911.91,43489.0
2025-03-14 12:30:00,911.99,914.63,910.89,914.3,87341.0,911.99,914.63,910.89,914.3,87341.0
2025-03-14 12:40:00,913.86,914.9,913.0,913.78,53186.0,913.86,914.9,913.0,913.78,53186.0
2025-03-14 12:50:00,914.32,915.89,913.4,914.44,60135.0,914.32,915.89,913.4,914.44,60135.0
2025-03-14 13:00:00,914.57,916.3,912.33,915.25,83929.0,914.57,916.3,912.33,915.25,83929.0
2025-03-14 13:10:00,915.25,916.84,913.35,913.84,60478.0,915.25,916.84,913.35,913.84,60478.0
2025-03-14 13:20:00,913.86,915.83,912.5,913.61,77993.0,913.86,915.83,912.5,913.61,77993.0
2025-03-14 13:30:00,913.45,914.38,910.4,912.33,68936.0,913.45,914.38,910.4,912.33,68936.0
2025-03-14 13:40:00,912.68,913.0,909.46,910.21,48902.0,912.68,913.0,909.46,910.21,48902.0
2025-03-14 13:50:00,909.71,912.5,909.71,911.25,67447.0,909.71,912.5,909.71,911.25,67447.0
2025-03-14 14:00:00,911.44,915.0,911.12,914.99,101793.0,911.44,915.0,911.12,914.99,101793.0
2025-03-14 14:10:00,914.84,916.8,912.37,912.64,74210.0,914.84,916.8,912.37,912.64,74210.0
2025-03-14 14:20:00,913.05,915.34,912.13,913.93,67914.0,913.05,915.34,912.13,913.93,67914.0
2025-03-14 14:30:00,914.15,917.89,914.14,917.63,59808.0,914.15,917.89,914.14,917.63,59808.0
2025-03-14 14:40:00,917.31,918.0,916.35,916.72,53047.0,917.31,918.0,916.35,916.72,53047.0
2025-03-14 14:50:00,916.64,918.2,914.57,916.52,80032.0,916.64,918.2,914.57,916.52,80032.0
2025-03-14 15:00:00,916.34,918.35,915.58,916.8,87220.0,916.34,918.35,915.58,916.8,87220.0
2025-03-14 15:10:00,916.79,916.85,913.62,913.89,60283.0,916.79,916.85,913.62,913.89,60283.0
2025-03-14 15:20:00,914.13,914.61,912.56,913.19,34984.0,914.13,914.61,912.56,913.19,34984.0
2025-03-14 15:30:00,913.21,916.1,913.2,914.74,71836.0,913.21,916.1,913.2,914.74,71836.0
2025-03-14 15:40:00,914.7,917.44,913.85,916.98,90707.0,914.7,917.44,913.85,916.98,90707.0
2025-03-14 15:50:00,916.44,919.63,915.71,917.37,126141.0,916.44,919.63,915.71,917.37,126141.0
2025-03-17 09:30:00,939.95,952.61,934.42,952.54,439668.0,939.95,952.61,934.42,952.54,439668.0
2025-03-17 09:40:00,952.67,957.77,943.0,945.12,340615.0,952.67,957.77,943.0,945.12,340615.0
2025-03-17 09:50:00,945.01,953.24,943.47,951.0,254905.0,945.01,953.24,943.47,951.0,254905.0
2025-03-17 10:00:00,950.01,956.49,945.42,954.57,207333.0,950.01,956.49,945.42,954.57,207333.0
2025-03-17 10:10:00,954.57,960.75,953.6,957.45,219754.0,954.57,960.75,953.6,957.45,219754.0
2025-03-17 10:20:00,957.45,958.99,950.5,952.0,153299.0,957.45,958.99,950.5,952.0,153299.0
2025-03-17 10:30:00,951.26,953.51,948.55,952.14,206337.0,951.26,953.51,948.55,952.14,206337.0
2025-03-17 10:40:00,952.18,954.9,948.94,954.04,171588.0,952.18,954.9,948.94,954.04,171588.0
2025-03-17 10:50:00,953.79,956.0,951.04,954.15,143489.0,953.79,956.0,951.04,954.15,143489.0
2025-03-17 11:00:00,954.02,957.0,951.63,954.7,143303.0,954.02,957.0,951.63,954.7,143303.0
2025-03-17 11:10:00,954.32,957.99,951.65,957.74,127261.0,954.32,957.99,951.65,957.74,127261.0
2025-03-17 11:20:00,958.0,959.2,951.65,951.96,127730.0,958.0,959.2,951.65,951.96,127730.0
2025-03-17 11:30:00,951.94,953.65,948.66,950.5,115693.0,951.94,953.65,948.66,950.5,115693.0
2025-03-17 11:40:00,950.5,951.52,948.11,949.85,66454.0,950.5,951.52,948.11,949.85,66454.0
2025-03-17 11:50:00,949.26,950.22,945.56,945.77,64086.0,949.26,950.22,945.56,945.77,64086.0
2025-03-17 12:00:00,946.65,951.67,945.54,950.56,104401.0,946.65,951.67,945.54,950.56,104401.0
2025-03-17 12:10:00,951.2,952.4,949.02,950.01,62965.0,951.2,952.4,949.02,950.01,62965.0
2025-03-17 12:20:00,949.96,950.99,947.39,949.31,82360.0,949.96,950.99,947.39,949.31,82360.0
2025-03-17 12:30:00,949.38,952.98,949.15,951.68,142823.0,949.38,952.98,949.15,951.68,142823.0
2025-03-17 12:40:00,951.68,951.97,949.0,950.74,89586.0,951.68,951.97,949.0,950.74,89586.0
2025-03-17 12:50:00,950.32,952.49,950.04,950.3,71768.0,950.32,952.49,950.04,950.3,71768.0
2025-03-17 13:00:00,950.8,952.75,949.36,951.56,76042.0,950.8,952.75,949.36,951.56,76042.0
2025-03-17 13:10:00,951.1,952.87,950.46,951.95,58437.0,951.1,952.87,950.46,951.95,58437.0
2025-03-17 13:20:00,951.67,954.89,951.13,953.81,69316.0,951.67,954.89,951.13,953.81,69316.0
2025-03-17 13:30:00,954.04,956.5,952.94,955.67,78458.0,954.04,956.5,952.94,955.67,78458.0
2025-03-17 13:40:00,955.6,957.5,954.95,956.35,41236.0,955.6,957.5,954.95,956.35,41236.0
2025-03-17 13:50:00,956.5,958.9,956.48,958.68,53791.0,956.5,958.9,956.48,958.68,53791.0
2025-03-17 14:00:00,958.79,965.0,958.79,964.79,132016.0,958.79,965.0,958.79,964.79,132016.0
2025-03-17 14:10:00,964.79,967.11,963.12,964.75,118307.0,964.79,967.11,963.12,964.75,118307.0
2025-03-17 14:20:00,964.81,967.0,964.0,966.55,91811.0,964.81,967.0,964.0,966.55,91811.0
2025-03-17 14:30:00,966.48,967.63,964.85,965.14,61399.0,966.48,967.63,964.85,965.14,61399.0
2025-03-17 14:40:00,964.5,966.88,964.45,965.78,32885.0,964.5,966.88,964.45,965.78,32885.0
2025-03-17 14:50:00,965.25,965.85,962.66,964.13,34293.0,965.25,965.85,962.66,964.13,34293.0
2025-03-17 15:00:00,964.48,966.56,963.4,964.4,42045.0,964.48,966.56,963.4,964.4,42045.0
2025-03-17 15:10:00,964.19,965.5,963.33,964.34,48555.0,964.19,965.5,963.33,964.34,48555.0
2025-03-17 15:20:00,964.34,964.82,961.78,962.4,63168.0,964.34,964.82,961.78,962.4,63168.0
2025-03-17 15:30:00,962.4,963.33,959.45,960.0,57194.0,962.4,963.33,959.45,960.0,57194.0
2025-03-17 15:40:00,960.3,960.65,958.0,958.65,61581.0,960.3,960.65,958.0,958.65,61581.0
2025-03-17 15:50:00,958.65,959.35,947.64,950.03,252666.0,958.65,959.35,947.64,950.03,252666.0
2025-03-18 09:30:00,940.0,948.25,934.54,935.2,208818.0,940.0,948.25,934.54,935.2,208818.0
2025-03-18 09:40:00,935.73,936.0,926.53,930.43,214486.0,935.73,936.0,926.53,930.43,214486.0
2025-03-18 09:50:00,930.07,932.66,925.48,925.57,141156.0,930.07,932.66,925.48,925.57,141156.0
2025-03-18 10:00:00,925.38,926.95,921.19,923.91,199146.0,925.38,926.95,921.19,923.91,199146.0
2025-03-18 10:10:00,923.9,927.69,920.94,922.4,150057.0,923.9,927.69,920.94,922.4,150057.0
2025-03-18 10:20:00,922.09,926.84,920.66,924.43,158021.0,922.09,926.84,920.66,924.43,158021.0
2025-03-18 10:30:00,924.51,925.3,919.01,924.75,93088.0,924.51,925.3,919.01,924.75,93088.0
2025-03-18 10:40:00,924.42,926.32,920.02,921.87,81502.0,924.42,926.32,920.02,921.87,81502.0
2025-03-18 10:50:00,922.3,924.59,920.68,922.55,114277.0,922.3,924.59,920.68,922.55,114277.0
2025-03-18 11:00:00,922.01,922.01,916.3,918.84,127694.0,922.01,922.01,916.3,918.84,127694.0
2025-03-18 11:10:00,919.06,922.33,917.8,922.33,147216.0,919.06,922.33,917.8,922.33,147216.0
2025-03-18 11:20:00,922.06,926.42,920.27,924.43,132303.0,922.06,926.42,920.27,924.43,132303.0
2025-03-18 11:30:00,924.43,927.97,923.66,926.0,134233.0,924.43,927.97,923.66,926.0,134233.0
2025-03-18 11:40:00,926.46,927.7,925.14,926.39,89842.0,926.46,927.7,925.14,926.39,89842.0
2025-03-18 11:50:00,926.02,926.02,923.0,925.7,78756.0,926.02,926.02,923.0,925.7,78756.0
2025-03-18 12:00:00,924.98,928.95,924.1,928.0,90500.0,924.98,928.95,924.1,928.0,90500.0
2025-03-18 12:10:00,928.0,930.79,927.51,927.6,88681.0,928.0,930.79,927.51,927.6,88681.0
2025-03-18 12:20:00,927.65,931.93,927.52,930.91,79710.0,927.65,931.93,927.52,930.91,79710.0
2025-03-18 12:30:00,931.01,932.3,929.0,931.29,88810.0,931.01,932.3,929.0,931.29,88810.0
2025-03-18 12:40:00,931.3,931.97,927.22,928.08,87013.0,931.3,931.97,927.22,928.08,87013.0
2025-03-18 12:50:00,928.18,934.44,927.03,934.0,94329.0,928.18,934.44,927.03,934.0,94329.0
2025-03-18 13:00:00,933.95,933.95,928.22,929.42,24172.0,933.95,933.95,928.22,929.42,24172.0
2025-03-18 13:10:00,929.87,931.23,927.99,929.32,34173.0,929.87,931.23,927.99,929.32,34173.0
2025-03-18 13:20:00,929.52,932.0,929.37,930.36,18113.0,929.52,932.0,929.37,930.36,18113.0
2025-03-18 13:30:00,930.5,932.5,928.46,931.65,56306.0,930.5,932.5,928.46,931.65,56306.0
2025-03-18 13:40:00,931.52,932.0,929.2,930.67,70352.0,931.52,932.0,929.2,930.67,70352.0
2025-03-18 13:50:00,930.93,932.68,930.11,931.47,67803.0,930.93,932.68,930.11,931.47,67803.0
2025-03-18 14:00:00,932.0,932.18,928.89,931.14,97256.0,932.0,932.18,928.89,931.14,97256.0
2025-03-18 14:10:00,931.14,931.79,929.55,930.54,84344.0,931.14,931.79,929.55,930.54,84344.0
2025-03-18 14:20:00,930.73,935.56,930.33,932.16,112026.0,930.73,935.56,930.33,932.16,112026.0
2025-03-18 14:30:00,932.57,935.46,932.0,934.45,100997.0,932.57,935.46,932.0,934.45,100997.0
2025-03-18 14:40:00,934.98,935.07,932.33,935.06,81092.0,934.98,935.07,932.33,935.06,81092.0
2025-03-18 14:50:00,934.66,937.11,934.43,935.69,75463.0,934.66,937.11,934.43,935.69,75463.0
2025-03-18 15:00:00,935.68,937.34,933.88,934.81,92316.0,935.68,937.34,933.88,934.81,92316.0
2025-03-18 15:10:00,934.8,935.97,933.02,934.02,86682.0,934.8,935.97,933.02,934.02,86682.0
2025-03-18 15:20:00,933.81,934.49,928.0,930.91,71654.0,933.81,934.49,928.0,930.91,71654.0
2025-03-18 15:30:00,931.21,933.0,928.6,928.6,67691.0,931.21,933.0,928.6,928.6,67691.0
2025-03-18 15:40:00,929.0,930.95,928.51,929.47,62158.0,929.0,930.95,928.51,929.47,62158.0
2025-03-18 15:50:00,929.48,931.93,928.25,930.43,108333.0,929.48,931.93,928.25,930.43,108333.0
2025-03-19 09:30:00,935.77,940.74,928.01,930.94,142099.0,935.77,940.74,928.01,930.94,142099.0
2025-03-19 09:40:00,930.94,934.27,924.0,932.0,139299.0,930.94,934.27,924.0,932.0,139299.0
2025-03-19 09:50:00,933.0,941.05,932.09,939.52,136038.0,933.0,941.05,932.09,939.52,136038.0
2025-03-19 10:00:00,939.64,947.65,939.64,946.17,164349.0,939.64,947.65,939.64,946.17,164349.0
2025-03-19 10:10:00,947.47,953.0,946.15,952.03,155352.0,947.47,953.0,946.15,952.03,155352.0
2025-03-19 10:20:00,951.68,955.37,950.53,953.77,127263.0,951.68,955.37,950.53,953.77,127263.0
2025-03-19 10:30:00,954.1,960.57,952.0,959.4,183467.0,954.1,960.57,952.0,959.4,183467.0
2025-03-19 10:40:00,960.0,961.3,953.27,954.38,160832.0,960.0,961.3,953.27,954.38,160832.0
2025-03-19 10:50:00,954.38,955.69,951.53,955.12,108124.0,954.38,955.69,951.53,955.12,108124.0
2025-03-19 11:00:00,954.76,961.5,953.95,960.87,120441.0,954.76,961.5,953.95,960.87,120441.0
2025-03-19 11:10:00,960.48,962.03,957.88,958.24,67801.0,960.48,962.03,957.88,958.24,67801.0
2025-03-19 11:20:00,958.38,961.4,957.88,959.66,80986.0,958.38,961.4,957.88,959.66,80986.0
2025-03-19 11:30:00,959.63,961.5,958.62,960.25,88453.0,959.63,961.5,958.62,960.25,88453.0
2025-03-19 11:40:00,960.29,961.58,957.88,958.64,79948.0,960.29,961.58,957.88,958.64,79948.0
2025-03-19 11:50:00,960.2,961.22,958.23,959.21,58628.0,960.2,961.22,958.23,959.21,58628.0
2025-03-19 12:00:00,959.95,961.05,958.8,958.8,62762.0,959.95,961.05,958.8,958.8,62762.0
2025-03-19 12:10:00,959.37,959.58,956.26,958.42,75102.0,959.37,959.58,956.26,958.42,75102.0
2025-03-19 12:20:00,958.49,959.86,957.01,958.1,62904.0,958.49,959.86,957.01,958.1,62904.0
2025-03-19 12:30:00,958.06,958.42,955.2,956.52,44910.0,958.06,958.42,955.2,956.52,44910.0
2025-03-19 12:40:00,955.21,956.12,954.5,955.31,39154.0,955.21,956.12,954.5,955.31,39154.0
2025-03-19 12:50:00,955.44,955.95,953.65,955.16,57857.0,955.44,955.95,953.65,955.16,57857.0
2025-03-19 13:00:00,955.15,955.72,950.14,950.81,63598.0,955.15,955.72,950.14,950.81,63598.0
2025-03-19 13:10:00,951.46,951.5,946.9,950.42,109461.0,951.46,951.5,946.9,950.42,109461.0
2025-03-19 13:20:00,950.23,951.37,948.88,950.51,70635.0,950.23,951.37,948.88,950.51,70635.0
2025-03-19 13:30:00,950.65,952.61,949.55,951.76,70643.0,950.65,952.61,949.55,951.76,70643.0
2025-03-19 13:40:00,951.78,952.51,949.5,950.23,25552.0,951.78,952.51,949.5,950.23,25552.0
2025-03-19 13:50:00,950.43,951.75,950.0,950.0,17415.0,950.43,951.75,950.0,950.0,17415.0
2025-03-19 14:00:00,949.5,957.09,948.73,954.0,110809.0,949.5,957.09,948.73,954.0,110809.0
2025-03-19 14:10:00,954.48,958.96,954.14,957.13,86794.0,954.48,958.96,954.14,957.13,86794.0
2025-03-19 14:20:00,957.02,957.45,953.8,955.38,32109.0,957.02,957.45,953.8,955.38,32109.0
2025-03-19 14:30:00,955.88,960.68,955.69,956.78,82977.0,955.88,960.68,955.69,956.78,82977.0
2025-03-19 14:40:00,955.73,960.0,955.43,957.97,75145.0,955.73,960.0,955.43,957.97,75145.0
2025-03-19 14:50:00,958.44,964.15,957.9,963.89,104993.0,958.44,964.15,957.9,963.89,104993.0
2025-03-19 15:00:00,964.13,967.63,963.5,967.0,106033.0,964.13,967.63,963.5,967.0,106033.0
2025-03-19 15:10:00,966.72,968.0,963.87,964.29,105361.0,966.72,968.0,963.87,964.29,105361.0
2025-03-19 15:20:00,964.97,964.97,957.2,958.55,126678.0,964.97,964.97,957.2,958.55,126678.0
2025-03-19 15:30:00,958.73,962.89,958.08,961.53,98096.0,958.73,962.89,958.08,961.53,98096.0
2025-03-19 15:40:00,961.15,964.81,960.28,961.09,70788.0,961.15,964.81,960.28,961.09,70788.0
2025-03-19 15:50:00,961.03,961.86,958.85,959.82,143542.0,961.03,961.86,958.85,959.82,143542.0
2025-03-20 09:30:00,950.01,966.08,947.32,966.08,200300.0,950.01,966.08,947.32,966.08,200300.0
2025-03-20 09:40:00,965.26,965.99,955.94,956.04,176284.0,965.26,965.99,955.94,956.04,176284.0
2025-03-20 09:50:00,956.0,959.8,953.0,956.42,133768.0,956.0,959.8,953.0,956.42,133768.0
2025-03-20 10:00:00,956.72,960.6,955.72,958.82,127119.0,956.72,960.6,955.72,958.82,127119.0
2025-03-20 10:10:00,958.8,964.0,957.18,961.96,121894.0,958.8,964.0,957.18,961.96,121894.0
2025-03-20 10:20:00,961.78,967.0,960.74,964.1,100132.0,961.78,967.0,960.74,964.1,100132.0
2025-03-20 10:30:00,964.0,965.72,961.0,964.05,84227.0,964.0,965.72,961.0,964.05,84227.0
2025-03-20 10:40:00,964.1,964.95,961.01,961.83,101319.0,964.1,964.95,961.01,961.83,101319.0
2025-03-20 10:50:00,961.74,961.74,957.22,957.54,84704.0,961.74,961.74,957.22,957.54,84704.0
2025-03-20 11:00:00,958.58,960.66,956.1,960.0,107058.0,958.58,960.66,956.1,960.0,107058.0
2025-03-20 11:10:00,960.0,960.72,958.38,958.95,44082.0,960.0,960.72,958.38,958.95,44082.0
2025-03-20 11:20:00,958.81,962.39,958.7,962.01,67343.0,958.81,962.39,958.7,962.01,67343.0
2025-03-20 11:30:00,961.98,962.56,959.0,960.12,51995.0,961.98,962.56,959.0,960.12,51995.0
2025-03-20 11:40:00,960.51,961.84,959.56,960.43,28957.0,960.51,961.84,959.56,960.43,28957.0
2025-03-20 11:50:00,960.21,960.66,954.0,954.68,38058.0,960.21,960.66,954.0,954.68,38058.0
2025-03-20 12:00:00,954.12,956.47,953.3,954.72,78895.0,954.12,956.47,953.3,954.72,78895.0
2025-03-20 12:10:00,954.48,955.54,952.6,953.86,58676.0,954.48,955.54,952.6,953.86,58676.0
2025-03-20 12:20:00,953.5,954.79,948.34,948.4,68338.0,953.5,954.79,948.34,948.4,68338.0
2025-03-20 12:30:00,948.67,952.56,948.42,952.09,64252.0,948.67,952.56,948.42,952.09,64252.0
2025-03-20 12:40:00,952.15,952.28,950.21,951.13,17919.0,952.15,952.28,950.21,951.13,17919.0
2025-03-20 12:50:00,951.28,953.87,951.2,951.63,39858.0,951.28,953.87,951.2,951.63,39858.0
2025-03-20 13:00:00,952.47,956.0,952.05,955.02,32102.0,952.47,956.0,952.05,955.02,32102.0
2025-03-20 13:10:00,955.49,955.72,952.79,954.32,9352.0,955.49,955.72,952.79,954.32,9352.0
2025-03-20 13:20:00,954.99,954.99,951.01,951.01,28193.0,954.99,954.99,951.01,951.01,28193.0
2025-03-20 13:30:00,951.4,953.72,951.01,953.72,68850.0,951.4,953.72,951.01,953.72,68850.0
2025-03-20 13:40:00,953.47,956.22,952.67,953.65,61502.0,953.47,956.22,952.67,953.65,61502.0
2025-03-20 13:50:00,954.61,954.71,953.24,953.44,24712.0,954.61,954.71,953.24,953.44,24712.0
2025-03-20 14:00:00,953.38,955.86,953.38,954.49,60846.0,953.38,955.86,953.38,954.49,60846.0
2025-03-20 14:10:00,953.97,954.75,952.44,952.73,42734.0,953.97,954.75,952.44,952.73,42734.0
2025-03-20 14:20:00,952.13,952.13,945.5,945.6,77937.0,952.13,952.13,945.5,945.6,77937.0
2025-03-20 14:30:00,945.6,950.48,945.6,949.33,101588.0,945.6,950.48,945.6,949.33,101588.0
2025-03-20 14:40:00,949.01,949.96,947.57,949.61,27723.0,949.01,949.96,947.57,949.61,27723.0
2025-03-20 14:50:00,949.95,952.84,949.78,950.17,40499.0,949.95,952.84,949.78,950.17,40499.0
2025-03-20 15:00:00,949.22,952.31,949.22,951.75,40233.0,949.22,952.31,949.22,951.75,40233.0
2025-03-20 15:10:00,951.5,953.8,951.5,952.87,39043.0,951.5,953.8,951.5,952.87,39043.0
2025-03-20 15:20:00,953.0,955.0,949.31,950.2,69141.0,953.0,955.0,949.31,950.2,69141.0
2025-03-20 15:30:00,950.62,953.62,950.13,951.72,38253.0,950.62,953.62,950.13,951.72,38253.0
2025-03-20 15:40:00,951.68,955.0,951.41,954.23,29678.0,951.68,955.0,951.41,954.23,29678.0
2025-03-20 15:50:00,953.82,953.82,949.54,950.61,101122.0,953.82,953.82,949.54,950.61,101122.0
2025-03-21 09:30:00,940.82,952.0,940.76,945.18,565259.0,940.82,952.0,940.76,945.18,565259.0
2025-03-21 09:40:00,945.24,953.51,945.18,953.05,134627.0,945.24,953.51,945.18,953.05,134627.0
2025-03-21 09:50:00,953.5,960.0,948.69,958.36,132923.0,953.5,960.0,948.69,958.36,132923.0
2025-03-21 10:00:00,958.13,960.01,953.95,955.92,138808.0,958.13,960.01,953.95,955.92,138808.0
2025-03-21 10:10:00,954.6,958.07,952.83,956.74,121342.0,954.6,958.07,952.83,956.74,121342.0
2025-03-21 10:20:00,957.4,960.83,955.03,958.49,115369.0,957.4,960.83,955.03,958.49,115369.0
2025-03-21 10:30:00,958.21,962.24,957.0,959.22,149471.0,958.21,962.24,957.0,959.22,149471.0
2025-03-21 10:40:00,958.81,962.51,955.56,960.75,128466.0,958.81,962.51,955.56,960.75,128466.0
2025-03-21 10:50:00,960.2,963.66,958.36,962.19,96038.0,960.2,963.66,958.36,962.19,96038.0
2025-03-21 11:00:00,961.69,961.93,955.55,955.61,73586.0,961.69,961.93,955.55,955.61,73586.0
2025-03-21 11:10:00,956.08,956.17,952.45,952.46,42576.0,956.08,956.17,952.45,952.46,42576.0
2025-03-21 11:20:00,952.86,955.18,952.56,952.61,50624.0,952.86,955.18,952.56,952.61,50624.0
2025-03-21 11:30:00,952.62,954.38,951.4,952.51,36400.0,952.62,954.38,951.4,952.51,36400.0
2025-03-21 11:40:00,952.31,952.35,948.01,950.45,68086.0,952.31,952.35,948.01,950.45,68086.0
2025-03-21 11:50:00,950.2,952.15,948.5,950.88,56784.0,950.2,952.15,948.5,950.88,56784.0
2025-03-21 12:00:00,951.06,954.94,950.03,953.96,47991.0,951.06,954.94,950.03,953.96,47991.0
2025-03-21 12:10:00,953.93,957.75,953.0,957.13,58826.0,953.93,957.75,953.0,957.13,58826.0
2025-03-21 12:20:00,957.52,960.37,955.92,956.37,41042.0,957.52,960.37,955.92,956.37,41042.0
2025-03-21 12:30:00,956.46,958.74,955.63,956.42,34046.0,956.46,958.74,955.63,956.42,34046.0
2025-03-21 12:40:00,956.61,958.0,955.0,957.3,21537.0,956.61,958.0,955.0,957.3,21537.0
2025-03-21 12:50:00,956.2,959.0,956.2,958.44,17314.0,956.2,959.0,956.2,958.44,17314.0
2025-03-21 13:00:00,958.71,958.71,956.2,957.49,21338.0,958.71,958.71,956.2,957.49,21338.0
2025-03-21 13:10:00,957.74,958.04,954.37,955.07,22085.0,957.74,958.04,954.37,955.07,22085.0
2025-03-21 13:20:00,954.79,955.96,953.0,954.14,13974.0,954.79,955.96,953.0,954.14,13974.0
2025-03-21 13:30:00,953.92,957.48,953.0,956.87,24866.0,953.92,957.48,953.0,956.87,24866.0
2025-03-21 13:40:00,956.88,960.72,956.0,959.75,52523.0,956.88,960.72,956.0,959.75,52523.0
2025-03-21 13:50:00,958.98,961.38,958.05,958.05,31335.0,958.98,961.38,958.05,958.05,31335.0
2025-03-21 14:00:00,958.82,960.0,957.56,957.84,36231.0,958.82,960.0,957.56,957.84,36231.0
2025-03-21 14:10:00,957.84,959.49,956.49,957.49,63515.0,957.84,959.49,956.49,957.49,63515.0
2025-03-21 14:20:00,957.49,958.1,956.22,956.96,20456.0,957.49,958.1,956.22,956.96,20456.0
2025-03-21 14:30:00,957.27,958.06,956.33,956.9,14045.0,957.27,958.06,956.33,956.9,14045.0
2025-03-21 14:40:00,956.86,958.06,955.01,955.69,22324.0,956.86,958.06,955.01,955.69,22324.0
2025-03-21 14:50:00,956.48,956.6,954.9,955.23,39542.0,956.48,956.6,954.9,955.23,39542.0
2025-03-21 15:00:00,955.0,955.25,953.36,953.5,23527.0,955.0,955.25,953.36,953.5,23527.0
2025-03-21 15:10:00,954.09,954.33,953.0,953.82,22240.0,954.09,954.33,953.0,953.82,22240.0
2025-03-21 15:20:00,953.55,954.65,952.72,954.25,23155.0,953.55,954.65,952.72,954.25,23155.0
2025-03-21 15:30:00,954.25,955.12,953.53,954.82,26363.0,954.25,955.12,953.53,954.82,26363.0
2025-03-21 15:40:00,954.62,956.68,953.76,955.82,34666.0,954.62,956.68,953.76,955.82,34666.0
2025-03-21 15:50:00,956.05,962.0,956.05,959.39,176738.0,956.05,962.0,956.05,959.39,176738.0
2025-03-24 09:30:00,969.67,977.0,952.8,957.72,254698.0,969.67,977.0,952.8,957.72,254698.0
2025-03-24 09:40:00,958.25,962.39,957.68,960.82,91745.0,958.25,962.39,957.68,960.82,91745.0
2025-03-24 09:50:00,961.2,968.11,961.0,965.58,104052.0,961.2,968.11,961.0,965.58,104052.0
2025-03-24 10:00:00,964.73,966.16,954.76,955.46,71877.0,964.73,966.16,954.76,955.46,71877.0
2025-03-24 10:10:00,955.73,961.9,954.74,960.94,100117.0,955.73,961.9,954.74,960.94,100117.0
2025-03-24 10:20:00,960.79,962.7,959.89,961.32,67096.0,960.79,962.7,959.89,961.32,67096.0
2025-03-24 10:30:00,961.66,962.1,953.57,954.23,68546.0,961.66,962.1,953.57,954.23,68546.0
2025-03-24 10:40:00,954.09,955.26,951.55,954.19,118071.0,954.09,955.26,951.55,954.19,118071.0
2025-03-24 10:50:00,954.07,958.0,952.57,957.48,166262.0,954.07,958.0,952.57,957.48,166262.0
2025-03-24 11:00:00,957.08,959.12,954.5,958.04,86930.0,957.08,959.12,954.5,958.04,86930.0
2025-03-24 11:10:00,957.06,959.0,956.8,958.1,36197.0,957.06,959.0,956.8,958.1,36197.0
2025-03-24 11:20:00,958.09,959.64,956.8,959.59,53368.0,958.09,959.64,956.8,959.59,53368.0
2025-03-24 11:30:00,959.45,960.49,958.54,960.0,41292.0,959.45,960.49,958.54,960.0,41292.0
2025-03-24 11:40:00,960.49,964.96,960.29,963.79,91376.0,960.49,964.96,960.29,963.79,91376.0
2025-03-24 11:50:00,963.73,966.36,963.4,963.87,68030.0,963.73,966.36,963.4,963.87,68030.0
2025-03-24 12:00:00,963.62,967.0,963.29,966.0,32859.0,963.62,967.0,963.29,966.0,32859.0
2025-03-24 12:10:00,965.69,966.41,964.64,965.82,34871.0,965.69,966.41,964.64,965.82,34871.0
2025-03-24 12:20:00,966.23,966.87,963.68,964.43,42374.0,966.23,966.87,963.68,964.43,42374.0
2025-03-24 12:30:00,964.17,965.0,963.62,965.0,35389.0,964.17,965.0,963.62,965.0,35389.0
2025-03-24 12:40:00,964.71,968.26,963.0,967.47,64083.0,964.71,968.26,963.0,967.47,64083.0
2025-03-24 12:50:00,967.47,967.96,966.59,966.69,30755.0,967.47,967.96,966.59,966.69,30755.0
2025-03-24 13:00:00,967.13,969.0,966.69,968.59,36117.0,967.13,969.0,966.69,968.59,36117.0
2025-03-24 13:10:00,968.43,969.0,966.45,967.33,40440.0,968.43,969.0,966.45,967.33,40440.0
2025-03-24 13:20:00,967.25,969.19,966.79,968.0,33351.0,967.25,969.19,966.79,968.0,33351.0
2025-03-24 13:30:00,968.5,969.0,967.3,968.41,25386.0,968.5,969.0,967.3,968.41,25386.0
2025-03-24 13:40:00,968.04,968.57,966.64,968.1,27851.0,968.04,968.57,966.64,968.1,27851.0
2025-03-24 13:50:00,968.48,969.24,967.02,969.13,16571.0,968.48,969.24,967.02,969.13,16571.0
2025-03-24 14:00:00,969.2,969.94,967.34,968.34,38875.0,969.2,969.94,967.34,968.34,38875.0
2025-03-24 14:10:00,968.86,970.42,967.5,970.0,23673.0,968.86,970.42,967.5,970.0,23673.0
2025-03-24 14:20:00,969.76,970.99,969.03,970.08,18924.0,969.76,970.99,969.03,970.08,18924.0
2025-03-24 14:30:00,970.18,970.18,967.11,967.52,23754.0,970.18,970.18,967.11,967.52,23754.0
2025-03-24 14:40:00,968.16,970.0,967.3,969.63,44607.0,968.16,970.0,967.3,969.63,44607.0
2025-03-24 14:50:00,969.69,970.0,968.0,968.71,34848.0,969.69,970.0,968.0,968.71,34848.0
2025-03-24 15:00:00,968.45,969.75,968.0,969.3,16330.0,968.45,969.75,968.0,969.3,16330.0
2025-03-24 15:10:00,969.45,970.44,969.0,969.92,29728.0,969.45,970.44,969.0,969.92,29728.0
2025-03-24 15:20:00,969.92,970.13,968.63,969.15,32583.0,969.92,970.13,968.63,969.15,32583.0
2025-03-24 15:30:00,968.58,970.98,968.58,969.15,39402.0,968.58,970.98,968.58,969.15,39402.0
2025-03-24 15:40:00,969.59,970.98,969.11,970.72,24995.0,969.59,970.98,969.11,970.72,24995.0
2025-03-24 15:50:00,970.46,974.33,970.15,970.77,141094.0,970.46,974.33,970.15,970.77,141094.0
2025-03-25 09:30:00,978.18,987.59,977.11,978.2,230042.0,978.18,987.59,977.11,978.2,230042.0
2025-03-25 09:40:00,978.43,983.95,977.77,980.67,117850.0,978.43,983.95,977.77,980.67,117850.0
2025-03-25 09:50:00,979.98,989.74,979.41,988.44,120411.0,979.98,989.74,979.41,988.44,120411.0
2025-03-25 10:00:00,988.86,990.48,984.6,988.4,97347.0,988.86,990.48,984.6,988.4,97347.0
2025-03-25 10:10:00,988.2,990.2,984.34,987.32,69013.0,988.2,990.2,984.34,987.32,69013.0
2025-03-25 10:20:00,987.32,989.62,985.42,989.62,35368.0,987.32,989.62,985.42,989.62,35368.0
2025-03-25 10:30:00,989.62,994.45,989.4,993.18,112656.0,989.62,994.45,989.4,993.18,112656.0
2025-03-25 10:40:00,993.74,996.9,992.13,994.17,70833.0,993.74,996.9,992.13,994.17,70833.0
2025-03-25 10:50:00,993.63,996.76,993.43,995.89,46666.0,993.63,996.76,993.43,995.89,46666.0
2025-03-25 11:00:00,995.65,997.75,994.67,996.97,44554.0,995.65,997.75,994.67,996.97,44554.0
2025-03-25 11:10:00,997.53,997.78,995.03,996.2,43510.0,997.53,997.78,995.03,996.2,43510.0
2025-03-25 11:20:00,995.86,996.91,993.59,994.4,37697.0,995.86,996.91,993.59,994.4,37697.0
2025-03-25 11:30:00,994.4,994.4,992.04,993.67,32549.0,994.4,994.4,992.04,993.67,32549.0
2025-03-25 11:40:00,993.62,996.53,993.52,995.23,38164.0,993.62,996.53,993.52,995.23,38164.0
2025-03-25 11:50:00,995.75,995.95,991.64,992.35,35445.0,995.75,995.95,991.64,992.35,35445.0
2025-03-25 12:00:00,992.54,993.34,990.88,991.58,18852.0,992.54,993.34,990.88,991.58,18852.0
2025-03-25 12:10:00,991.5,992.5,987.8,988.23,40055.0,991.5,992.5,987.8,988.23,40055.0
2025-03-25 12:20:00,988.32,990.75,988.0,988.94,33502.0,988.32,990.75,988.0,988.94,33502.0
2025-03-25 12:30:00,989.32,990.72,989.09,989.77,24610.0,989.32,990.72,989.09,989.77,24610.0
2025-03-25 12:40:00,989.5,991.7,989.2,990.87,21175.0,989.5,991.7,989.2,990.87,21175.0
2025-03-25 12:50:00,990.88,992.94,990.66,991.9,29917.0,990.88,992.94,990.66,991.9,29917.0
2025-03-25 13:00:00,992.25,993.72,991.49,992.8,26205.0,992.25,993.72,991.49,992.8,26205.0
2025-03-25 13:10:00,993.03,993.09,991.02,991.57,11573.0,993.03,993.09,991.02,991.57,11573.0
2025-03-25 13:20:00,991.21,991.71,989.35,989.39,8825.0,991.21,991.71,989.35,989.39,8825.0
2025-03-25 13:30:00,989.89,991.95,988.92,991.47,15795.0,989.89,991.95,988.92,991.47,15795.0
2025-03-25 13:40:00,991.47,992.8,991.32,991.73,39138.0,991.47,992.8,991.32,991.73,39138.0
2025-03-25 13:50:00,991.63,993.66,991.29,991.71,13669.0,991.63,993.66,991.29,991.71,13669.0
2025-03-25 14:00:00,992.08,993.0,991.16,992.99,29804.0,992.08,993.0,991.16,992.99,29804.0
2025-03-25 14:10:00,992.02,994.97,992.02,994.65,25749.0,992.02,994.97,992.02,994.65,25749.0
2025-03-25 14:20:00,994.7,996.92,993.45,993.82,55170.0,994.7,996.92,993.45,993.82,55170.0
2025-03-25 14:30:00,993.78,995.0,992.78,994.32,42683.0,993.78,995.0,992.78,994.32,42683.0
2025-03-25 14:40:00,994.32,995.37,993.44,993.78,25559.0,994.32,995.37,993.44,993.78,25559.0
2025-03-25 14:50:00,993.64,994.8,993.26,994.33,29151.0,993.64,994.8,993.26,994.33,29151.0
2025-03-25 15:00:00,994.02,997.2,994.02,995.7,35472.0,994.02,997.2,994.02,995.7,35472.0
2025-03-25 15:10:00,996.15,996.85,995.06,996.67,30044.0,996.15,996.85,995.06,996.67,30044.0
2025-03-25 15:20:00,996.65,997.2,995.47,995.7,28587.0,996.65,997.2,995.47,995.7,28587.0
2025-03-25 15:30:00,995.47,997.2,994.85,996.43,49770.0,995.47,997.2,994.85,996.43,49770.0
2025-03-25 15:40:00,996.42,998.0,996.12,997.28,36356.0,996.42,998.0,996.12,997.28,36356.0
2025-03-25 15:50:00,997.28,998.7,996.29,997.76,90588.0,997.28,998.7,996.29,997.76,90588.0
2025-03-26 09:30:00,993.81,995.59,990.0,993.4,159570.0,993.81,995.59,990.0,993.4,159570.0
2025-03-26 09:40:00,993.39,996.79,986.11,986.12,110067.0,993.39,996.79,986.11,986.12,110067.0
2025-03-26 09:50:00,986.11,988.45,981.03,982.74,148184.0,986.11,988.45,981.03,982.74,148184.0
2025-03-26 10:00:00,982.73,986.33,981.03,982.46,92841.0,982.73,986.33,981.03,982.46,92841.0
2025-03-26 10:10:00,983.08,984.36,978.3,978.5,91885.0,983.08,984.36,978.3,978.5,91885.0
2025-03-26 10:20:00,978.4,978.94,973.74,978.29,138269.0,978.4,978.94,973.74,978.29,138269.0
2025-03-26 10:30:00,978.73,981.07,977.76,981.06,78563.0,978.73,981.07,977.76,981.06,78563.0
2025-03-26 10:40:00,981.06,981.92,977.95,978.5,23745.0,981.06,981.92,977.95,978.5,23745.0
2025-03-26 10:50:00,978.98,983.04,978.5,982.0,29664.0,978.98,983.04,978.5,982.0,29664.0
2025-03-26 11:00:00,981.96,983.6,981.18,983.32,25251.0,981.96,983.6,981.18,983.32,25251.0
2025-03-26 11:10:00,983.49,984.5,982.6,983.58,25522.0,983.49,984.5,982.6,983.58,25522.0
2025-03-26 11:20:00,983.59,983.59,979.67,980.61,39377.0,983.59,983.59,979.67,980.61,39377.0
2025-03-26 11:30:00,980.39,982.48,979.62,979.95,13930.0,980.39,982.48,979.62,979.95,13930.0
2025-03-26 11:40:00,980.32,981.03,977.55,979.25,18412.0,980.32,981.03,977.55,979.25,18412.0
2025-03-26 11:50:00,979.28,979.28,974.0,975.3,32897.0,979.28,979.28,974.0,975.3,32897.0
2025-03-26 12:00:00,975.11,976.29,973.67,974.89,17938.0,975.11,976.29,973.67,974.89,17938.0
2025-03-26 12:10:00,975.75,975.77,974.43,975.01,13114.0,975.75,975.77,974.43,975.01,13114.0
2025-03-26 12:20:00,975.12,977.46,974.68,977.19,18490.0,975.12,977.46,974.68,977.19,18490.0
2025-03-26 12:30:00,977.66,978.71,975.19,975.97,17085.0,977.66,978.71,975.19,975.97,17085.0
2025-03-26 12:40:00,975.98,977.31,975.5,975.8,14156.0,975.98,977.31,975.5,975.8,14156.0
2025-03-26 12:50:00,976.24,976.45,972.0,972.57,32601.0,976.24,976.45,972.0,972.57,32601.0
2025-03-26 13:00:00,973.11,975.42,972.53,973.05,16374.0,973.11,975.42,972.53,973.05,16374.0
2025-03-26 13:10:00,973.29,974.72,972.32,972.4,14078.0,973.29,974.72,972.32,972.4,14078.0
2025-03-26 13:20:00,972.89,974.0,971.18,972.35,14853.0,972.89,974.0,971.18,972.35,14853.0
2025-03-26 13:30:00,972.0,972.0,968.82,969.56,29671.0,972.0,972.0,968.82,969.56,29671.0
2025-03-26 13:40:00,969.54,972.55,969.54,971.16,21304.0,969.54,972.55,969.54,971.16,21304.0
2025-03-26 13:50:00,971.02,972.0,970.6,971.03,14427.0,971.02,972.0,970.6,971.03,14427.0
2025-03-26 14:00:00,971.49,971.8,969.26,971.07,18832.0,971.49,971.8,969.26,971.07,18832.0
2025-03-26 14:10:00,971.98,974.24,971.81,973.41,17916.0,971.98,974.24,971.81,973.41,17916.0
2025-03-26 14:20:00,973.75,974.78,973.0,974.29,18563.0,973.75,974.78,973.0,974.29,18563.0
2025-03-26 14:30:00,974.14,975.0,973.0,973.62,17569.0,974.14,975.0,973.0,973.62,17569.0
2025-03-26 14:40:00,973.62,973.62,968.67,969.19,31441.0,973.62,973.62,968.67,969.19,31441.0
2025-03-26 14:50:00,969.76,969.76,968.0,968.7,15717.0,969.76,969.76,968.0,968.7,15717.0
2025-03-26 15:00:00,968.68,969.84,966.32,968.17,30589.0,968.68,969.84,966.32,968.17,30589.0
2025-03-26 15:10:00,968.44,969.61,967.65,969.43,30042.0,968.44,969.61,967.65,969.43,30042.0
2025-03-26 15:20:00,969.61,969.86,967.75,968.27,23032.0,969.61,969.86,967.75,968.27,23032.0
2025-03-26 15:30:00,968.36,969.37,967.23,968.0,32527.0,968.36,969.37,967.23,968.0,32527.0
2025-03-26 15:40:00,968.3,970.0,967.5,969.7,35194.0,968.3,970.0,967.5,969.7,35194.0
2025-03-26 15:50:00,969.48,971.63,969.21,970.65,79170.0,969.48,971.63,969.21,970.65,79170.0
2025-03-27 09:30:00,972.59,974.5,967.28,970.77,92717.0,972.59,974.5,967.28,970.77,92717.0
2025-03-27 09:40:00,970.09,972.3,966.36,970.82,47790.0,970.09,972.3,966.36,970.82,47790.0
2025-03-27 09:50:00,970.42,978.23,970.42,976.13,94655.0,970.42,978.23,970.42,976.13,94655.0
2025-03-27 10:00:00,976.59,979.38,974.05,975.9,62318.0,976.59,979.38,974.05,975.9,62318.0
2025-03-27 10:10:00,975.61,979.98,973.32,979.32,79150.0,975.61,979.98,973.32,979.32,79150.0
2025-03-27 10:20:00,979.95,982.0,976.44,980.72,60953.0,979.95,982.0,976.44,980.72,60953.0
2025-03-27 10:30:00,981.05,986.0,980.26,985.09,62326.0,981.05,986.0,980.26,985.09,62326.0
2025-03-27 10:40:00,985.2,987.5,983.43,984.88,72504.0,985.2,987.5,983.43,984.88,72504.0
2025-03-27 10:50:00,984.99,989.0,984.0,986.83,37013.0,984.99,989.0,984.0,986.83,37013.0
2025-03-27 11:00:00,988.29,988.43,983.0,983.48,31410.0,988.29,988.43,983.0,983.48,31410.0
2025-03-27 11:10:00,983.35,984.87,981.46,983.7,32192.0,983.35,984.87,981.46,983.7,32192.0
2025-03-27 11:20:00,983.57,985.0,982.38,982.88,26815.0,983.57,985.0,982.38,982.88,26815.0
2025-03-27 11:30:00,982.53,982.53,980.0,980.27,22975.0,982.53,982.53,980.0,980.27,22975.0
2025-03-27 11:40:00,980.61,981.0,978.97,978.97,18894.0,980.61,981.0,978.97,978.97,18894.0
2025-03-27 11:50:00,979.6,980.88,976.96,977.43,32185.0,979.6,980.88,976.96,977.43,32185.0
2025-03-27 12:00:00,977.36,982.32,976.76,982.1,30125.0,977.36,982.32,976.76,982.1,30125.0
2025-03-27 12:10:00,981.89,986.5,980.89,986.03,28464.0,981.89,986.5,980.89,986.03,28464.0
2025-03-27 12:20:00,986.0,987.11,980.84,980.84,20241.0,986.0,987.11,980.84,980.84,20241.0
2025-03-27 12:30:00,981.25,984.12,981.1,983.38,19260.0,981.25,984.12,981.1,983.38,19260.0
2025-03-27 12:40:00,982.94,985.39,981.27,981.51,17520.0,982.94,985.39,981.27,981.51,17520.0
2025-03-27 12:50:00,981.1,981.21,978.63,979.33,22281.0,981.1,981.21,978.63,979.33,22281.0
2025-03-27 13:00:00,978.79,981.25,978.54,981.09,54090.0,978.79,981.25,978.54,981.09,54090.0
2025-03-27 13:10:00,981.5,983.0,980.8,981.0,24560.0,981.5,983.0,980.8,981.0,24560.0
2025-03-27 13:20:00,981.0,982.05,978.57,979.38,27380.0,981.0,982.05,978.57,979.38,27380.0
2025-03-27 13:30:00,979.39,981.82,979.38,981.44,17915.0,979.39,981.82,979.38,981.44,17915.0
2025-03-27 13:40:00,980.88,983.91,980.88,983.91,28237.0,980.88,983.91,980.88,983.91,28237.0
2025-03-27 13:50:00,983.81,984.83,981.2,981.62,23106.0,983.81,984.83,981.2,981.62,23106.0
2025-03-27 14:00:00,981.71,985.2,981.7,983.42,23535.0,981.71,985.2,981.7,983.42,23535.0
2025-03-27 14:10:00,983.63,985.0,982.78,983.22,27712.0,983.63,985.0,982.78,983.22,27712.0
2025-03-27 14:20:00,982.78,985.0,982.78,983.86,16336.0,982.78,985.0,982.78,983.86,16336.0
2025-03-27 14:30:00,983.65,983.69,982.52,983.04,11634.0,983.65,983.69,982.52,983.04,11634.0
2025-03-27 14:40:00,983.0,985.05,983.0,984.63,14943.0,983.0,985.05,983.0,984.63,14943.0
2025-03-27 14:50:00,984.84,985.69,982.53,982.96,28812.0,984.84,985.69,982.53,982.96,28812.0
2025-03-27 15:00:00,983.1,983.84,981.76,983.1,19353.0,983.1,983.84,981.76,983.1,19353.0
2025-03-27 15:10:00,983.2,985.92,982.58,984.99,22723.0,983.2,985.92,982.58,984.99,22723.0
2025-03-27 15:20:00,984.67,986.09,983.47,983.82,20759.0,984.67,986.09,983.47,983.82,20759.0
2025-03-27 15:30:00,983.7,983.8,979.22,979.69,24287.0,983.7,983.8,979.22,979.69,24287.0
2025-03-27 15:40:00,980.02,981.59,978.42,979.74,36017.0,980.02,981.59,978.42,979.74,36017.0
2025-03-27 15:50:00,978.54,980.37,975.65,976.49,107440.0,978.54,980.37,975.65,976.49,107440.0
2025-03-28 09:30:00,973.09,973.09,962.02,969.87,85198.0,973.09,973.09,962.02,969.87,85198.0
2025-03-28 09:40:00,969.72,974.68,969.72,973.2,30554.0,969.72,974.68,969.72,973.2,30554.0
2025-03-28 09:50:00,973.2,974.98,970.39,972.36,30055.0,973.2,974.98,970.39,972.36,30055.0
2025-03-28 10:00:00,971.28,974.37,963.86,965.08,52425.0,971.28,974.37,963.86,965.08,52425.0
2025-03-28 10:10:00,965.08,965.08,960.04,961.45,54116.0,965.08,965.08,960.04,961.45,54116.0
2025-03-28 10:20:00,961.48,961.97,953.61,954.01,100637.0,961.48,961.97,953.61,954.01,100637.0
2025-03-28 10:30:00,953.5,955.73,949.4,952.81,58621.0,953.5,955.73,949.4,952.81,58621.0
2025-03-28 10:40:00,952.16,954.92,951.0,951.88,112897.0,952.16,954.92,951.0,951.88,112897.0
2025-03-28 10:50:00,951.84,953.07,943.6,943.6,94714.0,951.84,953.07,943.6,943.6,94714.0
2025-03-28 11:00:00,943.76,947.27,943.69,945.78,130162.0,943.76,947.27,943.69,945.78,130162.0
2025-03-28 11:10:00,945.92,949.92,945.91,949.0,101312.0,945.92,949.92,945.91,949.0,101312.0
2025-03-28 11:20:00,949.5,949.9,946.33,947.28,62228.0,949.5,949.9,946.33,947.28,62228.0
2025-03-28 11:30:00,946.96,947.71,945.5,945.72,55531.0,946.96,947.71,945.5,945.72,55531.0
2025-03-28 11:40:00,945.75,945.86,940.33,941.5,74773.0,945.75,945.86,940.33,941.5,74773.0
2025-03-28 11:50:00,941.39,941.85,936.21,936.21,59397.0,941.39,941.85,936.21,936.21,59397.0
2025-03-28 12:00:00,936.53,939.0,936.23,936.8,61098.0,936.53,939.0,936.23,936.8,61098.0
2025-03-28 12:10:00,937.47,937.93,931.33,932.22,36293.0,937.47,937.93,931.33,932.22,36293.0
2025-03-28 12:20:00,932.37,933.88,930.49,933.3,52013.0,932.37,933.88,930.49,933.3,52013.0
2025-03-28 12:30:00,933.29,936.93,933.02,934.17,54568.0,933.29,936.93,933.02,934.17,54568.0
2025-03-28 12:40:00,933.86,935.35,932.82,933.35,23890.0,933.86,935.35,932.82,933.35,23890.0
2025-03-28 12:50:00,933.01,934.0,931.02,931.2,24930.0,933.01,934.0,931.02,931.2,24930.0
2025-03-28 13:00:00,930.7,931.29,929.23,931.1,34619.0,930.7,931.29,929.23,931.1,34619.0
2025-03-28 13:10:00,930.9,933.93,930.34,933.36,26112.0,930.9,933.93,930.34,933.36,26112.0
2025-03-28 13:20:00,933.16,934.75,932.57,933.52,26131.0,933.16,934.75,932.57,933.52,26131.0
2025-03-28 13:30:00,933.1,934.06,932.37,934.06,42063.0,933.1,934.06,932.37,934.06,42063.0
2025-03-28 13:40:00,934.23,935.84,933.22,934.51,38892.0,934.23,935.84,933.22,934.51,38892.0
2025-03-28 13:50:00,934.0,935.02,932.5,934.08,32617.0,934.0,935.02,932.5,934.08,32617.0
2025-03-28 14:00:00,933.7,935.0,932.0,934.54,69805.0,933.7,935.0,932.0,934.54,69805.0
2025-03-28 14:10:00,934.54,936.55,932.5,932.7,54336.0,934.54,936.55,932.5,932.7,54336.0
2025-03-28 14:20:00,932.7,933.54,931.0,932.93,32811.0,932.7,933.54,931.0,932.93,32811.0
2025-03-28 14:30:00,932.69,933.6,931.97,932.23,20560.0,932.69,933.6,931.97,932.23,20560.0
2025-03-28 14:40:00,932.31,933.58,931.5,931.94,11782.0,932.31,933.58,931.5,931.94,11782.0
2025-03-28 14:50:00,932.05,934.26,931.87,933.86,32576.0,932.05,934.26,931.87,933.86,32576.0
2025-03-28 15:00:00,933.86,935.88,933.17,933.78,33735.0,933.86,935.88,933.17,933.78,33735.0
2025-03-28 15:10:00,933.42,935.0,932.25,934.33,34269.0,933.42,935.0,932.25,934.33,34269.0
2025-03-28 15:20:00,934.46,934.99,933.35,933.86,37321.0,934.46,934.99,933.35,933.86,37321.0
2025-03-28 15:30:00,934.2,934.55,930.46,934.04,51556.0,934.2,934.55,930.46,934.04,51556.0
2025-03-28 15:40:00,934.12,934.12,931.69,933.9,33960.0,934.12,934.12,931.69,933.9,33960.0
2025-03-28 15:50:00,934.11,935.26,931.62,933.57,183244.0,934.11,935.26,931.62,933.57,183244.0
2025-03-31 09:30:00,919.01,922.5,901.0,907.18,192489.0,919.01,922.5,901.0,907.18,192489.0
2025-03-31 09:40:00,907.16,907.16,900.59,904.49,93567.0,907.16,907.16,900.59,904.49,93567.0
2025-03-31 09:50:00,904.32,911.71,903.2,911.6,79810.0,904.32,911.71,903.2,911.6,79810.0
2025-03-31 10:00:00,910.41,916.14,910.41,914.76,65989.0,910.41,916.14,910.41,914.76,65989.0
2025-03-31 10:10:00,914.77,915.5,909.63,910.07,62446.0,914.77,915.5,909.63,910.07,62446.0
2025-03-31 10:20:00,910.0,911.02,905.12,905.92,49079.0,910.0,911.02,905.12,905.92,49079.0
2025-03-31 10:30:00,906.33,909.88,905.77,907.25,83698.0,906.33,909.88,905.77,907.25,83698.0
2025-03-31 10:40:00,906.63,908.0,903.86,906.9,43046.0,906.63,908.0,903.86,906.9,43046.0
2025-03-31 10:50:00,907.75,910.66,906.79,909.79,55256.0,907.75,910.66,906.79,909.79,55256.0
2025-03-31 11:00:00,909.74,912.48,909.0,909.38,63420.0,909.74,912.48,909.0,909.38,63420.0
2025-03-31 11:10:00,909.37,911.52,908.07,910.66,70008.0,909.37,911.52,908.07,910.66,70008.0
2025-03-31 11:20:00,910.11,915.66,910.04,912.0,108631.0,910.11,915.66,910.04,912.0,108631.0
2025-03-31 11:30:00,911.73,918.91,910.64,916.26,37218.0,911.73,918.91,910.64,916.26,37218.0
2025-03-31 11:40:00,917.45,922.27,916.65,921.63,47482.0,917.45,922.27,916.65,921.63,47482.0
2025-03-31 11:50:00,921.58,923.83,920.13,921.56,27001.0,921.58,923.83,920.13,921.56,27001.0
2025-03-31 12:00:00,921.3,921.9,919.0,920.12,30595.0,921.3,921.9,919.0,920.12,30595.0
2025-03-31 12:10:00,920.3,923.34,918.35,923.0,31058.0,920.3,923.34,918.35,923.0,31058.0
2025-03-31 12:20:00,923.02,927.07,921.51,926.18,37046.0,923.02,927.07,921.51,926.18,37046.0
2025-03-31 12:30:00,926.79,927.06,924.37,924.8,25729.0,926.79,927.06,924.37,924.8,25729.0
2025-03-31 12:40:00,924.54,925.19,922.26,924.0,19922.0,924.54,925.19,922.26,924.0,19922.0
2025-03-31 12:50:00,923.43,924.97,920.51,921.33,22915.0,923.43,924.97,920.51,921.33,22915.0
2025-03-31 13:00:00,921.33,926.03,920.96,926.03,25099.0,921.33,926.03,920.96,926.03,25099.0
2025-03-31 13:10:00,925.8,928.64,924.67,925.38,28829.0,925.8,928.64,924.67,925.38,28829.0
2025-03-31 13:20:00,925.76,925.76,923.39,925.52,18862.0,925.76,925.76,923.39,925.52,18862.0
2025-03-31 13:30:00,925.52,926.95,924.8,925.86,17527.0,925.52,926.95,924.8,925.86,17527.0
2025-03-31 13:40:00,925.82,926.1,922.33,923.19,14308.0,925.82,926.1,922.33,923.19,14308.0
2025-03-31 13:50:00,922.97,925.99,922.82,924.51,10332.0,922.97,925.99,922.82,924.51,10332.0
2025-03-31 14:00:00,924.41,928.18,924.4,928.18,21519.0,924.41,928.18,924.4,928.18,21519.0
2025-03-31 14:10:00,927.94,929.99,926.51,928.79,31875.0,927.94,929.99,926.51,928.79,31875.0
2025-03-31 14:20:00,928.66,928.66,924.99,926.7,20521.0,928.66,928.66,924.99,926.7,20521.0
2025-03-31 14:30:00,926.7,929.92,926.25,928.53,19671.0,926.7,929.92,926.25,928.53,19671.0
2025-03-31 14:40:00,928.53,929.55,925.0,927.64,52964.0,928.53,929.55,925.0,927.64,52964.0
2025-03-31 14:50:00,927.68,929.55,926.77,927.07,20870.0,927.68,929.55,926.77,927.07,20870.0
2025-03-31 15:00:00,927.3,930.95,927.29,930.0,18627.0,927.3,930.95,927.29,930.0,18627.0
2025-03-31 15:10:00,930.16,932.45,929.35,930.4,36827.0,930.16,932.45,929.35,930.4,36827.0
2025-03-31 15:20:00,930.35,932.0,927.88,928.02,40551.0,930.35,932.0,927.88,928.02,40551.0
2025-03-31 15:30:00,928.5,932.0,927.9,930.94,42312.0,928.5,932.0,927.9,930.94,42312.0
2025-03-31 15:40:00,931.0,932.49,927.74,929.24,40485.0,931.0,932.49,927.74,929.24,40485.0
2025-03-31 15:50:00,929.88,934.48,927.0,932.33,192194.0,929.88,934.48,927.0,932.33,192194.0
2025-04-01 09:30:00,927.5,932.29,923.15,928.62,104292.0,927.5,932.29,923.15,928.62,104292.0
2025-04-01 09:40:00,928.28,932.16,925.33,928.03,64137.0,928.28,932.16,925.33,928.03,64137.0
2025-04-01 09:50:00,928.96,929.56,920.81,921.64,72811.0,928.96,929.56,920.81,921.64,72811.0
2025-04-01 10:00:00,921.0,923.47,915.0,917.66,63281.0,921.0,923.47,915.0,917.66,63281.0
2025-04-01 10:10:00,917.79,918.5,913.28,914.34,44407.0,917.79,918.5,913.28,914.34,44407.0
2025-04-01 10:20:00,914.84,916.8,911.5,915.42,61045.0,914.84,916.8,911.5,915.42,61045.0
2025-04-01 10:30:00,915.27,920.0,914.0,918.05,32919.0,915.27,920.0,914.0,918.05,32919.0
2025-04-01 10:40:00,917.82,922.3,916.82,921.58,43330.0,917.82,922.3,916.82,921.58,43330.0
2025-04-01 10:50:00,921.57,924.83,921.26,924.21,38942.0,921.57,924.83,921.26,924.21,38942.0
2025-04-01 11:00:00,924.66,926.51,923.89,926.13,26559.0,924.66,926.51,923.89,926.13,26559.0
2025-04-01 11:10:00,925.75,926.22,923.53,924.96,28095.0,925.75,926.22,923.53,924.96,28095.0
2025-04-01 11:20:00,924.19,925.62,921.81,922.13,32536.0,924.19,925.62,921.81,922.13,32536.0
2025-04-01 11:30:00,922.23,922.67,919.72,921.51,22351.0,922.23,922.67,919.72,921.51,22351.0
2025-04-01 11:40:00,921.41,924.48,920.49,924.04,30185.0,921.41,924.48,920.49,924.04,30185.0
2025-04-01 11:50:00,924.38,925.96,923.62,925.64,15158.0,924.38,925.96,923.62,925.64,15158.0
2025-04-01 12:00:00,925.84,926.99,924.17,926.0,26193.0,925.84,926.99,924.17,926.0,26193.0
2025-04-01 12:10:00,925.77,927.12,924.96,925.85,19951.0,925.77,927.12,924.96,925.85,19951.0
2025-04-01 12:20:00,926.67,927.4,920.44,920.87,26130.0,926.67,927.4,920.44,920.87,26130.0
2025-04-01 12:30:00,920.97,921.93,920.0,920.87,29565.0,920.97,921.93,920.0,920.87,29565.0
2025-04-01 12:40:00,920.14,923.99,920.13,923.43,18288.0,920.14,923.99,920.13,923.43,18288.0
2025-04-01 12:50:00,923.2,926.6,923.08,924.33,15442.0,923.2,926.6,923.08,924.33,15442.0
2025-04-01 13:00:00,924.22,925.3,921.32,921.79,18027.0,924.22,925.3,921.32,921.79,18027.0
2025-04-01 13:10:00,921.55,921.95,918.2,918.2,26768.0,921.55,921.95,918.2,918.2,26768.0
2025-04-01 13:20:00,918.09,919.16,917.5,917.68,27827.0,918.09,919.16,917.5,917.68,27827.0
2025-04-01 13:30:00,917.26,920.39,917.26,920.08,33349.0,917.26,920.39,917.26,920.08,33349.0
2025-04-01 13:40:00,920.08,921.11,918.99,920.46,21420.0,920.08,921.11,918.99,920.46,21420.0
2025-04-01 13:50:00,920.41,921.24,919.17,919.79,41244.0,920.41,921.24,919.17,919.79,41244.0
2025-04-01 14:00:00,919.85,919.88,914.25,915.03,57489.0,919.85,919.88,914.25,915.03,57489.0
2025-04-01 14:10:00,915.1,916.38,914.0,914.5,34511.0,915.1,916.38,914.0,914.5,34511.0
2025-04-01 14:20:00,914.75,914.95,912.44,913.0,29122.0,914.75,914.95,912.44,913.0,29122.0
2025-04-01 14:30:00,912.98,914.68,912.56,913.0,23100.0,912.98,914.68,912.56,913.0,23100.0
2025-04-01 14:40:00,913.3,914.75,912.94,913.12,23079.0,913.3,914.75,912.94,913.12,23079.0
2025-04-01 14:50:00,913.04,915.94,912.75,915.73,33512.0,913.04,915.94,912.75,915.73,33512.0
2025-04-01 15:00:00,915.46,917.37,915.19,916.66,34435.0,915.46,917.37,915.19,916.66,34435.0
2025-04-01 15:10:00,916.17,919.28,916.13,917.58,23531.0,916.17,919.28,916.13,917.58,23531.0
2025-04-01 15:20:00,917.73,919.14,917.32,918.02,30158.0,917.73,919.14,917.32,918.02,30158.0
2025-04-01 15:30:00,917.58,921.47,917.1,920.8,48313.0,917.58,921.47,917.1,920.8,48313.0
2025-04-01 15:40:00,920.66,923.04,919.85,921.75,67445.0,920.66,923.04,919.85,921.75,67445.0
2025-04-01 15:50:00,922.17,929.9,921.75,927.97,217326.0,922.17,929.9,921.75,927.97,217326.0
2025-04-02 09:30:00,923.0,939.71,916.11,936.14,177562.0,923.0,939.71,916.11,936.14,177562.0
2025-04-02 09:40:00,936.95,942.66,935.01,942.49,79753.0,936.95,942.66,935.01,942.49,79753.0
2025-04-02 09:50:00,942.23,945.92,940.38,943.56,125200.0,942.23,945.92,940.38,943.56,125200.0
2025-04-02 10:00:00,943.27,949.55,935.95,937.91,96142.0,943.27,949.55,935.95,937.91,96142.0
2025-04-02 10:10:00,938.0,939.5,933.43,939.5,47198.0,938.0,939.5,933.43,939.5,47198.0
2025-04-02 10:20:00,939.34,941.64,937.0,939.2,37461.0,939.34,941.64,937.0,939.2,37461.0
2025-04-02 10:30:00,939.32,940.78,937.69,940.0,32081.0,939.32,940.78,937.69,940.0,32081.0
2025-04-02 10:40:00,939.41,941.5,938.39,941.17,33887.0,939.41,941.5,938.39,941.17,33887.0
2025-04-02 10:50:00,941.17,943.78,939.29,943.09,35813.0,941.17,943.78,939.29,943.09,35813.0
2025-04-02 11:00:00,943.16,943.36,941.03,941.95,30233.0,943.16,943.36,941.03,941.95,30233.0
2025-04-02 11:10:00,942.16,942.65,937.21,939.29,21145.0,942.16,942.65,937.21,939.29,21145.0
2025-04-02 11:20:00,939.67,942.57,938.5,941.66,18252.0,939.67,942.57,938.5,941.66,18252.0
2025-04-02 11:30:00,941.88,942.66,940.75,941.77,17366.0,941.88,942.66,940.75,941.77,17366.0
2025-04-02 11:40:00,941.47,942.0,936.5,936.63,15027.0,941.47,942.0,936.5,936.63,15027.0
2025-04-02 11:50:00,936.04,938.04,934.62,937.5,30940.0,936.04,938.04,934.62,937.5,30940.0
2025-04-02 12:00:00,937.5,939.93,937.02,938.39,12040.0,937.5,939.93,937.02,938.39,12040.0
2025-04-02 12:10:00,938.56,942.0,938.56,941.15,15460.0,938.56,942.0,938.56,941.15,15460.0
2025-04-02 12:20:00,941.15,943.09,940.69,942.71,21620.0,941.15,943.09,940.69,942.71,21620.0
2025-04-02 12:30:00,942.75,943.0,939.14,940.38,20196.0,942.75,943.0,939.14,940.38,20196.0
2025-04-02 12:40:00,940.06,943.2,939.02,943.15,20904.0,940.06,943.2,939.02,943.15,20904.0
2025-04-02 12:50:00,943.1,944.65,942.46,944.37,25563.0,943.1,944.65,942.46,944.37,25563.0
2025-04-02 13:00:00,944.39,945.67,943.88,945.01,35866.0,944.39,945.67,943.88,945.01,35866.0
2025-04-02 13:10:00,944.99,946.59,944.83,944.87,28837.0,944.99,946.59,944.83,944.87,28837.0
2025-04-02 13:20:00,944.86,945.62,942.24,945.12,21356.0,944.86,945.62,942.24,945.12,21356.0
2025-04-02 13:30:00,945.0,945.54,940.0,940.86,25746.0,945.0,945.54,940.0,940.86,25746.0
2025-04-02 13:40:00,941.3,941.57,936.59,937.85,28137.0,941.3,941.57,936.59,937.85,28137.0
2025-04-02 13:50:00,937.85,939.0,936.86,938.23,17454.0,937.85,939.0,936.86,938.23,17454.0
2025-04-02 14:00:00,938.13,938.74,932.0,933.9,31037.0,938.13,938.74,932.0,933.9,31037.0
2025-04-02 14:10:00,933.75,934.16,931.19,932.34,25365.0,933.75,934.16,931.19,932.34,25365.0
2025-04-02 14:20:00,932.34,932.61,929.1,929.92,20301.0,932.34,932.61,929.1,929.92,20301.0
2025-04-02 14:30:00,929.92,933.42,929.01,933.17,29416.0,929.92,933.42,929.01,933.17,29416.0
2025-04-02 14:40:00,933.38,934.58,931.0,931.69,32429.0,933.38,934.58,931.0,931.69,32429.0
2025-04-02 14:50:00,931.51,932.01,928.77,928.8,29843.0,931.51,932.01,928.77,928.8,29843.0
2025-04-02 15:00:00,928.81,933.64,928.8,932.2,29187.0,928.81,933.64,928.8,932.2,29187.0
2025-04-02 15:10:00,931.64,933.0,930.13,930.13,27066.0,931.64,933.0,930.13,930.13,27066.0
2025-04-02 15:20:00,930.53,934.0,930.0,934.0,43478.0,930.53,934.0,930.0,934.0,43478.0
2025-04-02 15:30:00,933.2,937.7,932.72,933.97,37078.0,933.2,937.7,932.72,933.97,37078.0
2025-04-02 15:40:00,933.85,938.55,933.54,936.46,58409.0,933.85,938.55,933.54,936.46,58409.0
2025-04-02 15:50:00,937.0,937.88,934.7,934.83,92379.0,937.0,937.88,934.7,934.83,92379.0
2025-04-03 09:30:00,901.8,919.98,900.47,919.01,273582.0,901.8,919.98,900.47,919.01,273582.0
2025-04-03 09:40:00,919.01,922.6,914.06,922.37,99961.0,919.01,922.6,914.06,922.37,99961.0
2025-04-03 09:50:00,922.13,935.54,922.12,931.32,171957.0,922.13,935.54,922.12,931.32,171957.0
2025-04-03 10:00:00,930.19,932.31,918.02,919.29,91830.0,930.19,932.31,918.02,919.29,91830.0
2025-04-03 10:10:00,919.2,924.4,916.47,923.22,99067.0,919.2,924.4,916.47,923.22,99067.0
2025-04-03 10:20:00,921.99,925.0,919.35,922.31,99712.0,921.99,925.0,919.35,922.31,99712.0
2025-04-03 10:30:00,922.52,925.07,919.0,920.5,56720.0,922.52,925.07,919.0,920.5,56720.0
2025-04-03 10:40:00,920.52,923.88,917.78,917.87,55593.0,920.52,923.88,917.78,917.87,55593.0
2025-04-03 10:50:00,918.38,918.38,913.26,913.85,71214.0,918.38,918.38,913.26,913.85,71214.0
2025-04-03 11:00:00,913.95,914.78,910.46,911.72,93244.0,913.95,914.78,910.46,911.72,93244.0
2025-04-03 11:10:00,911.64,923.0,911.49,922.28,72993.0,911.64,923.0,911.49,922.28,72993.0
2025-04-03 11:20:00,922.37,926.58,920.14,923.26,44170.0,922.37,926.58,920.14,923.26,44170.0
2025-04-03 11:30:00,923.04,930.98,923.04,929.73,39442.0,923.04,930.98,923.04,929.73,39442.0
2025-04-03 11:40:00,930.0,932.9,927.51,930.73,41570.0,930.0,932.9,927.51,930.73,41570.0
2025-04-03 11:50:00,930.73,939.79,928.67,936.42,92593.0,930.73,939.79,928.67,936.42,92593.0
2025-04-03 12:00:00,936.44,941.99,935.53,937.0,74661.0,936.44,941.99,935.53,937.0,74661.0
2025-04-03 12:10:00,936.5,943.94,936.03,943.58,83240.0,936.5,943.94,936.03,943.58,83240.0
2025-04-03 12:20:00,943.75,946.6,942.22,945.0,79395.0,943.75,946.6,942.22,945.0,79395.0
2025-04-03 12:30:00,945.54,946.03,936.58,937.98,99351.0,945.54,946.03,936.58,937.98,99351.0
2025-04-03 12:40:00,937.75,942.79,936.5,940.58,61723.0,937.75,942.79,936.5,940.58,61723.0
2025-04-03 12:50:00,940.53,941.03,934.23,936.04,40206.0,940.53,941.03,934.23,936.04,40206.0
2025-04-03 13:00:00,936.0,936.8,932.85,933.43,31551.0,936.0,936.8,932.85,933.43,31551.0
2025-04-03 13:10:00,932.85,934.35,931.92,932.14,38664.0,932.85,934.35,931.92,932.14,38664.0
2025-04-03 13:20:00,932.75,933.89,929.8,932.07,45353.0,932.75,933.89,929.8,932.07,45353.0
2025-04-03 13:30:00,931.57,932.64,930.28,931.27,24356.0,931.57,932.64,930.28,931.27,24356.0
2025-04-03 13:40:00,931.41,932.13,928.9,929.35,36325.0,931.41,932.13,928.9,929.35,36325.0
2025-04-03 13:50:00,929.35,929.35,923.52,923.81,48981.0,929.35,929.35,923.52,923.81,48981.0
2025-04-03 14:00:00,923.91,925.41,922.37,923.77,38703.0,923.91,925.41,922.37,923.77,38703.0
2025-04-03 14:10:00,924.09,924.72,921.64,923.24,37636.0,924.09,924.72,921.64,923.24,37636.0
2025-04-03 14:20:00,922.9,922.91,920.53,920.81,38979.0,922.9,922.91,920.53,920.81,38979.0
2025-04-03 14:30:00,920.78,928.0,920.43,926.76,46038.0,920.78,928.0,920.43,926.76,46038.0
2025-04-03 14:40:00,926.74,931.31,926.11,930.6,53734.0,926.74,931.31,926.11,930.6,53734.0
2025-04-03 14:50:00,929.98,931.23,927.15,928.3,52186.0,929.98,931.23,927.15,928.3,52186.0
2025-04-03 15:00:00,928.3,930.41,927.65,928.18,32192.0,928.3,930.41,927.65,928.18,32192.0
2025-04-03 15:10:00,928.17,928.47,921.75,922.51,34544.0,928.17,928.47,921.75,922.51,34544.0
2025-04-03 15:20:00,922.4,923.74,919.52,920.54,43246.0,922.4,923.74,919.52,920.54,43246.0
2025-04-03 15:30:00,920.35,920.49,916.39,918.14,44387.0,920.35,920.49,916.39,918.14,44387.0
2025-04-03 15:40:00,918.0,922.0,917.78,919.74,89447.0,918.0,922.0,917.78,919.74,89447.0
2025-04-03 15:50:00,919.22,920.4,916.38,916.79,153198.0,919.22,920.4,916.38,916.79,153198.0
2025-04-04 09:30:00,896.96,906.63,888.17,891.77,219689.0,896.96,906.63,888.17,891.77,219689.0
2025-04-04 09:40:00,891.75,900.19,886.31,895.0,110003.0,891.75,900.19,886.31,895.0,110003.0
2025-04-04 09:50:00,894.01,896.0,885.7,892.74,83290.0,894.01,896.0,885.7,892.74,83290.0
2025-04-04 10:00:00,891.64,894.47,881.32,881.61,82750.0,891.64,894.47,881.32,881.61,82750.0
2025-04-04 10:10:00,881.55,882.66,874.55,878.93,112509.0,881.55,882.66,874.55,878.93,112509.0
2025-04-04 10:20:00,879.5,881.6,871.56,871.56,79123.0,879.5,881.6,871.56,871.56,79123.0
2025-04-04 10:30:00,872.51,875.63,870.85,874.87,132193.0,872.51,875.63,870.85,874.87,132193.0
2025-04-04 10:40:00,874.66,876.72,864.92,864.92,85900.0,874.66,876.72,864.92,864.92,85900.0
2025-04-04 10:50:00,864.41,873.46,861.0,871.36,127453.0,864.41,873.46,861.0,871.36,127453.0
2025-04-04 11:00:00,871.0,879.34,868.5,875.07,143902.0,871.0,879.34,868.5,875.07,143902.0
2025-04-04 11:10:00,875.2,881.45,874.08,875.0,95493.0,875.2,881.45,874.08,875.0,95493.0
2025-04-04 11:20:00,874.65,878.06,869.24,870.96,86450.0,874.65,878.06,869.24,870.96,86450.0
2025-04-04 11:30:00,871.01,873.0,862.73,864.31,63613.0,871.01,873.0,862.73,864.31,63613.0
2025-04-04 11:40:00,864.4,873.99,863.53,872.68,69612.0,864.4,873.99,863.53,872.68,69612.0
2025-04-04 11:50:00,872.02,873.62,867.41,867.42,40402.0,872.02,873.62,867.41,867.42,40402.0
2025-04-04 12:00:00,868.45,873.34,868.18,869.92,29982.0,868.45,873.34,868.18,869.92,29982.0
2025-04-04 12:10:00,869.5,872.2,863.36,864.0,34890.0,869.5,872.2,863.36,864.0,34890.0
2025-04-04 12:20:00,864.01,865.49,860.13,862.7,58601.0,864.01,865.49,860.13,862.7,58601.0
2025-04-04 12:30:00,862.09,865.25,858.44,863.64,68142.0,862.09,865.25,858.44,863.64,68142.0
2025-04-04 12:40:00,864.2,866.85,860.3,862.33,38718.0,864.2,866.85,860.3,862.33,38718.0
2025-04-04 12:50:00,861.91,865.5,860.92,863.11,23439.0,861.91,865.5,860.92,863.11,23439.0
2025-04-04 13:00:00,862.99,864.18,859.6,861.38,47815.0,862.99,864.18,859.6,861.38,47815.0
2025-04-04 13:10:00,861.25,861.85,856.15,858.51,37376.0,861.25,861.85,856.15,858.51,37376.0
2025-04-04 13:20:00,858.52,864.32,858.24,862.14,29971.0,858.52,864.32,858.24,862.14,29971.0
2025-04-04 13:30:00,861.45,869.11,860.0,868.74,40643.0,861.45,869.11,860.0,868.74,40643.0
2025-04-04 13:40:00,868.61,871.46,866.16,871.44,45413.0,868.61,871.46,866.16,871.44,45413.0
2025-04-04 13:50:00,870.82,872.47,868.57,872.08,36558.0,870.82,872.47,868.57,872.08,36558.0
2025-04-04 14:00:00,873.0,876.0,867.0,868.9,38326.0,873.0,876.0,867.0,868.9,38326.0
2025-04-04 14:10:00,868.77,869.59,862.28,862.93,57934.0,868.77,869.59,862.28,862.93,57934.0
2025-04-04 14:20:00,863.25,865.69,860.61,861.78,30028.0,863.25,865.69,860.61,861.78,30028.0
2025-04-04 14:30:00,862.0,862.97,857.02,857.83,37025.0,862.0,862.97,857.02,857.83,37025.0
2025-04-04 14:40:00,858.32,859.93,854.0,859.08,52616.0,858.32,859.93,854.0,859.08,52616.0
2025-04-04 14:50:00,859.08,859.26,854.84,855.91,41241.0,859.08,859.26,854.84,855.91,41241.0
2025-04-04 15:00:00,856.42,858.37,853.87,856.27,49354.0,856.42,858.37,853.87,856.27,49354.0
2025-04-04 15:10:00,856.3,863.13,855.48,857.24,78467.0,856.3,863.13,855.48,857.24,78467.0
2025-04-04 15:20:00,857.01,865.33,857.01,863.41,76520.0,857.01,865.33,857.01,863.41,76520.0
2025-04-04 15:30:00,862.95,870.83,862.14,868.18,80845.0,862.95,870.83,862.14,868.18,80845.0
2025-04-04 15:40:00,868.19,869.31,862.0,864.38,90263.0,868.19,869.31,862.0,864.38,90263.0
2025-04-04 15:50:00,863.93,863.93,854.77,855.55,287024.0,863.93,863.93,854.77,855.55,287024.0
2025-04-07 09:30:00,829.23,835.67,821.1,831.56,314421.0,829.23,835.67,821.1,831.56,314421.0
2025-04-07 09:40:00,831.99,838.5,821.2,836.77,110852.0,831.99,838.5,821.2,836.77,110852.0
2025-04-07 09:50:00,836.0,860.85,836.0,858.8,140896.0,836.0,860.85,836.0,858.8,140896.0
2025-04-07 10:00:00,858.26,863.37,854.38,856.49,101856.0,858.26,863.37,854.38,856.49,101856.0
2025-04-07 10:10:00,856.51,906.74,855.59,882.7,304452.0,856.51,906.74,855.59,882.7,304452.0
2025-04-07 10:20:00,882.91,882.91,851.9,856.37,155285.0,882.91,882.91,851.9,856.37,155285.0
2025-04-07 10:30:00,856.37,873.0,844.0,847.91,113835.0,856.37,873.0,844.0,847.91,113835.0
2025-04-07 10:40:00,847.45,865.96,846.56,863.92,83604.0,847.45,865.96,846.56,863.92,83604.0
2025-04-07 10:50:00,863.37,880.98,863.36,872.79,79612.0,863.37,880.98,863.36,872.79,79612.0
2025-04-07 11:00:00,872.66,879.8,866.26,866.26,78905.0,872.66,879.8,866.26,866.26,78905.0
2025-04-07 11:10:00,866.26,873.13,851.7,861.83,87438.0,866.26,873.13,851.7,861.83,87438.0
2025-04-07 11:20:00,861.83,866.84,850.88,853.8,41848.0,861.83,866.84,850.88,853.8,41848.0
2025-04-07 11:30:00,855.82,867.13,855.02,862.11,46743.0,855.82,867.13,855.02,862.11,46743.0
2025-04-07 11:40:00,862.71,871.94,862.71,869.07,38745.0,862.71,871.94,862.71,869.07,38745.0
2025-04-07 11:50:00,868.18,871.24,862.76,864.93,31183.0,868.18,871.24,862.76,864.93,31183.0
2025-04-07 12:00:00,864.1,865.54,858.0,859.84,26494.0,864.1,865.54,858.0,859.84,26494.0
2025-04-07 12:10:00,858.71,865.0,857.46,862.8,31376.0,858.71,865.0,857.46,862.8,31376.0
2025-04-07 12:20:00,862.25,870.61,859.03,868.0,28982.0,862.25,870.61,859.03,868.0,28982.0
2025-04-07 12:30:00,866.81,874.0,866.81,868.99,23176.0,866.81,874.0,866.81,868.99,23176.0
2025-04-07 12:40:00,868.45,870.58,860.88,862.4,16418.0,868.45,870.58,860.88,862.4,16418.0
2025-04-07 12:50:00,863.0,867.5,860.0,862.53,32344.0,863.0,867.5,860.0,862.53,32344.0
2025-04-07 13:00:00,862.83,877.0,860.72,865.12,48273.0,862.83,877.0,860.72,865.12,48273.0
2025-04-07 13:10:00,865.24,877.0,863.18,875.0,29819.0,865.24,877.0,863.18,875.0,29819.0
2025-04-07 13:20:00,873.2,878.77,872.0,878.0,35437.0,873.2,878.77,872.0,878.0,35437.0
2025-04-07 13:30:00,878.0,881.09,871.33,879.6,49570.0,878.0,881.09,871.33,879.6,49570.0
2025-04-07 13:40:00,881.13,888.16,877.26,880.73,100271.0,881.13,888.16,877.26,880.73,100271.0
2025-04-07 13:50:00,881.11,885.94,879.66,885.27,70333.0,881.11,885.94,879.66,885.27,70333.0
2025-04-07 14:00:00,884.75,886.95,875.37,880.48,74372.0,884.75,886.95,875.37,880.48,74372.0
2025-04-07 14:10:00,880.75,885.86,875.0,884.19,39665.0,880.75,885.86,875.0,884.19,39665.0
2025-04-07 14:20:00,883.68,885.67,874.0,875.0,47405.0,883.68,885.67,874.0,875.0,47405.0
2025-04-07 14:30:00,874.5,882.43,874.5,880.55,28313.0,874.5,882.43,874.5,880.55,28313.0
2025-04-07 14:40:00,880.49,882.43,875.98,877.84,37028.0,880.49,882.43,875.98,877.84,37028.0
2025-04-07 14:50:00,876.48,877.55,869.18,871.07,37875.0,876.48,877.55,869.18,871.07,37875.0
2025-04-07 15:00:00,870.25,877.02,863.82,864.76,44234.0,870.25,877.02,863.82,864.76,44234.0
2025-04-07 15:10:00,863.71,869.51,860.52,867.25,51721.0,863.71,869.51,860.52,867.25,51721.0
2025-04-07 15:20:00,867.25,869.14,863.67,865.29,58360.0,867.25,869.14,863.67,865.29,58360.0
2025-04-07 15:30:00,865.15,876.22,865.14,871.67,62834.0,865.15,876.22,865.14,871.67,62834.0
2025-04-07 15:40:00,871.66,871.79,864.06,866.02,52190.0,871.66,871.79,864.06,866.02,52190.0
2025-04-07 15:50:00,865.05,869.11,860.99,868.3,174952.0,865.05,869.11,860.99,868.3,174952.0
2025-04-08 09:30:00,912.11,913.9,893.67,904.87,287684.0,912.11,913.9,893.67,904.87,287684.0
2025-04-08 09:40:00,905.22,914.0,901.42,908.95,115806.0,905.22,914.0,901.42,908.95,115806.0
2025-04-08 09:50:00,909.36,921.8,908.0,918.58,151206.0,909.36,921.8,908.0,918.58,151206.0
2025-04-08 10:00:00,918.58,922.42,914.82,916.76,98474.0,918.58,922.42,914.82,916.76,98474.0
2025-04-08 10:10:00,916.75,917.0,908.0,910.63,75882.0,916.75,917.0,908.0,910.63,75882.0
2025-04-08 10:20:00,911.38,913.74,907.05,907.05,60375.0,911.38,913.74,907.05,907.05,60375.0
2025-04-08 10:30:00,907.5,908.99,904.0,907.41,40638.0,907.5,908.99,904.0,907.41,40638.0
2025-04-08 10:40:00,907.68,907.68,901.18,902.1,71018.0,907.68,907.68,901.18,902.1,71018.0
2025-04-08 10:50:00,902.13,908.13,900.59,902.42,57783.0,902.13,908.13,900.59,902.42,57783.0
2025-04-08 11:00:00,902.39,908.0,900.17,902.59,55158.0,902.39,908.0,900.17,902.59,55158.0
2025-04-08 11:10:00,902.5,902.58,894.22,897.6,74628.0,902.5,902.58,894.22,897.6,74628.0
2025-04-08 11:20:00,899.32,902.29,894.22,895.0,30125.0,899.32,902.29,894.22,895.0,30125.0
2025-04-08 11:30:00,894.51,901.73,894.51,900.69,36851.0,894.51,901.73,894.51,900.69,36851.0
2025-04-08 11:40:00,900.54,904.0,896.31,897.35,51738.0,900.54,904.0,896.31,897.35,51738.0
2025-04-08 11:50:00,897.35,901.2,896.0,899.87,34168.0,897.35,901.2,896.0,899.87,34168.0
2025-04-08 12:00:00,898.46,901.79,897.89,899.09,26853.0,898.46,901.79,897.89,899.09,26853.0
2025-04-08 12:10:00,900.0,901.0,891.1,891.83,28919.0,900.0,901.0,891.1,891.83,28919.0
2025-04-08 12:20:00,891.93,892.15,887.34,891.3,38323.0,891.93,892.15,887.34,891.3,38323.0
2025-04-08 12:30:00,891.35,892.46,882.5,883.53,40865.0,891.35,892.46,882.5,883.53,40865.0
2025-04-08 12:40:00,883.61,890.95,881.15,889.62,54835.0,883.61,890.95,881.15,889.62,54835.0
2025-04-08 12:50:00,890.94,892.99,886.9,887.62,67430.0,890.94,892.99,886.9,887.62,67430.0
2025-04-08 13:00:00,887.62,892.99,885.0,885.04,62136.0,887.62,892.99,885.0,885.04,62136.0
2025-04-08 13:10:00,885.0,890.81,882.39,888.8,37448.0,885.0,890.81,882.39,888.8,37448.0
2025-04-08 13:20:00,888.32,890.14,882.88,884.11,26195.0,888.32,890.14,882.88,884.11,26195.0
2025-04-08 13:30:00,883.37,889.59,882.72,887.03,37756.0,883.37,889.59,882.72,887.03,37756.0
2025-04-08 13:40:00,889.0,896.45,886.87,887.97,36681.0,889.0,896.45,886.87,887.97,36681.0
2025-04-08 13:50:00,887.87,892.63,884.94,891.45,28745.0,887.87,892.63,884.94,891.45,28745.0
2025-04-08 14:00:00,891.0,891.3,885.6,887.34,20969.0,891.0,891.3,885.6,887.34,20969.0
2025-04-08 14:10:00,887.34,890.0,883.91,889.98,17282.0,887.34,890.0,883.91,889.98,17282.0
2025-04-08 14:20:00,888.96,890.41,881.69,881.91,19926.0,888.96,890.41,881.69,881.91,19926.0
2025-04-08 14:30:00,882.6,893.04,879.1,880.77,35386.0,882.6,893.04,879.1,880.77,35386.0
2025-04-08 14:40:00,880.24,882.94,877.78,882.03,30518.0,880.24,882.94,877.78,882.03,30518.0
2025-04-08 14:50:00,882.42,883.72,880.0,882.55,23674.0,882.42,883.72,880.0,882.55,23674.0
2025-04-08 15:00:00,882.2,883.0,872.35,873.16,35708.0,882.2,883.0,872.35,873.16,35708.0
2025-04-08 15:10:00,872.71,874.61,864.02,866.38,59614.0,872.71,874.61,864.02,866.38,59614.0
2025-04-08 15:20:00,867.34,874.0,866.44,871.49,44879.0,867.34,874.0,866.44,871.49,44879.0
2025-04-08 15:30:00,870.57,870.87,860.35,861.57,103150.0,870.57,870.87,860.35,861.57,103150.0
2025-04-08 15:40:00,861.37,868.26,858.75,859.11,67313.0,861.37,868.26,858.75,859.11,67313.0
2025-04-08 15:50:00,860.52,871.0,857.7,870.75,240104.0,860.52,871.0,857.7,870.75,240104.0
2025-04-09 09:30:00,855.93,869.85,854.4,866.73,177979.0,855.93,869.85,854.4,866.73,177979.0
2025-04-09 09:40:00,867.0,876.15,864.46,867.55,103589.0,867.0,876.15,864.46,867.55,103589.0
2025-04-09 09:50:00,867.77,877.0,867.77,872.05,93868.0,867.77,877.0,867.77,872.05,93868.0
2025-04-09 10:00:00,872.02,881.58,868.21,871.12,95594.0,872.02,881.58,868.21,871.12,95594.0
2025-04-09 10:10:00,870.98,874.62,866.47,873.53,63009.0,870.98,874.62,866.47,873.53,63009.0
2025-04-09 10:20:00,873.7,877.99,870.62,876.06,57772.0,873.7,877.99,870.62,876.06,57772.0
2025-04-09 10:30:00,876.18,881.05,873.7,875.71,48543.0,876.18,881.05,873.7,875.71,48543.0
2025-04-09 10:40:00,875.02,877.46,870.44,871.5,55175.0,875.02,877.46,870.44,871.5,55175.0
2025-04-09 10:50:00,871.52,871.52,860.0,860.48,58844.0,871.52,871.52,860.0,860.48,58844.0
2025-04-09 11:00:00,860.48,870.17,859.58,869.1,45567.0,860.48,870.17,859.58,869.1,45567.0
2025-04-09 11:10:00,868.18,869.51,862.98,869.0,27885.0,868.18,869.51,862.98,869.0,27885.0
2025-04-09 11:20:00,868.62,871.65,867.44,867.56,27435.0,868.62,871.65,867.44,867.56,27435.0
2025-04-09 11:30:00,867.78,869.56,861.96,861.96,19606.0,867.78,869.56,861.96,861.96,19606.0
2025-04-09 11:40:00,861.75,867.1,860.82,863.59,44737.0,861.75,867.1,860.82,863.59,44737.0
2025-04-09 11:50:00,863.5,864.25,857.84,858.86,35412.0,863.5,864.25,857.84,858.86,35412.0
2025-04-09 12:00:00,858.79,864.72,857.29,863.85,30121.0,858.79,864.72,857.29,863.85,30121.0
2025-04-09 12:10:00,863.75,871.2,863.5,869.2,36569.0,863.75,871.2,863.5,869.2,36569.0
2025-04-09 12:20:00,869.39,872.15,868.96,869.72,29029.0,869.39,872.15,868.96,869.72,29029.0
2025-04-09 12:30:00,869.85,872.32,868.4,870.37,14541.0,869.85,872.32,868.4,870.37,14541.0
2025-04-09 12:40:00,870.77,871.93,869.0,870.65,14053.0,870.77,871.93,869.0,870.65,14053.0
2025-04-09 12:50:00,871.5,874.01,868.38,870.41,18058.0,871.5,874.01,868.38,870.41,18058.0
2025-04-09 13:00:00,870.88,878.0,870.44,873.38,54401.0,870.88,878.0,870.44,873.38,54401.0
2025-04-09 13:10:00,874.0,895.96,866.9,894.03,63038.0,874.0,895.96,866.9,894.03,63038.0
2025-04-09 13:20:00,893.5,932.0,885.32,911.43,221853.0,893.5,932.0,885.32,911.43,221853.0
2025-04-09 13:30:00,912.56,932.9,909.5,914.21,156783.0,912.56,932.9,909.5,914.21,156783.0
2025-04-09 13:40:00,914.29,928.0,910.17,921.58,85275.0,914.29,928.0,910.17,921.58,85275.0
2025-04-09 13:50:00,922.97,928.06,915.89,926.51,81590.0,922.97,928.06,915.89,926.51,81590.0
2025-04-09 14:00:00,927.64,933.55,920.95,928.07,116320.0,927.64,933.55,920.95,928.07,116320.0
2025-04-09 14:10:00,927.58,933.5,925.4,929.26,75824.0,927.58,933.5,925.4,929.26,75824.0
2025-04-09 14:20:00,929.54,943.82,926.52,940.6,96651.0,929.54,943.82,926.52,940.6,96651.0
2025-04-09 14:30:00,940.41,942.65,932.11,937.99,72694.0,940.41,942.65,932.11,937.99,72694.0
2025-04-09 14:40:00,938.38,938.49,923.38,928.85,100112.0,938.38,938.49,923.38,928.85,100112.0
2025-04-09 14:50:00,928.85,934.56,927.59,928.09,72508.0,928.85,934.56,927.59,928.09,72508.0
2025-04-09 15:00:00,927.58,932.95,923.0,932.0,53987.0,927.58,932.95,923.0,932.0,53987.0
2025-04-09 15:10:00,932.94,938.18,932.13,938.18,75414.0,932.94,938.18,932.13,938.18,75414.0
2025-04-09 15:20:00,938.51,944.98,936.49,941.2,120234.0,938.51,944.98,936.49,941.2,120234.0
2025-04-09 15:30:00,941.02,949.69,940.02,942.06,189328.0,941.02,949.69,940.02,942.06,189328.0
2025-04-09 15:40:00,942.55,942.55,936.12,941.52,114030.0,942.55,942.55,936.12,941.52,114030.0
2025-04-09 15:50:00,941.8,951.43,941.8,944.07,332143.0,941.8,951.43,941.8,944.07,332143.0
2025-04-10 09:30:00,931.6,941.24,929.13,937.37,166171.0,931.6,941.24,929.13,937.37,166171.0
2025-04-10 09:40:00,936.61,936.61,928.41,933.61,82140.0,936.61,936.61,928.41,933.61,82140.0
2025-04-10 09:50:00,933.24,937.5,928.52,929.2,60888.0,933.24,937.5,928.52,929.2,60888.0
2025-04-10 10:00:00,928.8,930.0,924.12,929.58,61364.0,928.8,930.0,924.12,929.58,61364.0
2025-04-10 10:10:00,929.36,931.41,924.34,926.75,56863.0,929.36,931.41,924.34,926.75,56863.0
2025-04-10 10:20:00,926.22,933.0,926.22,927.87,49804.0,926.22,933.0,926.22,927.87,49804.0
2025-04-10 10:30:00,928.46,937.59,927.77,937.21,41513.0,928.46,937.59,927.77,937.21,41513.0
2025-04-10 10:40:00,936.73,941.0,934.0,935.16,59186.0,936.73,941.0,934.0,935.16,59186.0
2025-04-10 10:50:00,934.73,935.9,927.5,928.5,49481.0,934.73,935.9,927.5,928.5,49481.0
2025-04-10 11:00:00,928.85,935.01,927.63,934.94,33360.0,928.85,935.01,927.63,934.94,33360.0
2025-04-10 11:10:00,934.12,934.24,928.55,929.59,22675.0,934.12,934.24,928.55,929.59,22675.0
2025-04-10 11:20:00,929.08,931.62,928.0,928.0,54381.0,929.08,931.62,928.0,928.0,54381.0
2025-04-10 11:30:00,928.37,930.0,924.82,926.95,39376.0,928.37,930.0,924.82,926.95,39376.0
2025-04-10 11:40:00,927.3,928.21,918.77,919.63,42223.0,927.3,928.21,918.77,919.63,42223.0
2025-04-10 11:50:00,918.97,919.94,909.33,910.38,68060.0,918.97,919.94,909.33,910.38,68060.0
2025-04-10 12:00:00,910.5,914.74,903.83,909.55,63084.0,910.5,914.74,903.83,909.55,63084.0
2025-04-10 12:10:00,910.57,912.0,901.0,901.99,46720.0,910.57,912.0,901.0,901.99,46720.0
2025-04-10 12:20:00,901.67,902.99,894.0,898.56,53233.0,901.67,902.99,894.0,898.56,53233.0
2025-04-10 12:30:00,899.97,910.5,899.5,907.33,61876.0,899.97,910.5,899.5,907.33,61876.0
2025-04-10 12:40:00,907.47,912.45,903.0,911.57,49748.0,907.47,912.45,903.0,911.57,49748.0
2025-04-10 12:50:00,912.25,913.5,904.26,911.15,45820.0,912.25,913.5,904.26,911.15,45820.0
2025-04-10 13:00:00,911.23,921.57,907.71,908.27,60727.0,911.23,921.57,907.71,908.27,60727.0
2025-04-10 13:10:00,909.0,909.17,901.83,907.54,48525.0,909.0,909.17,901.83,907.54,48525.0
2025-04-10 13:20:00,907.54,916.56,903.0,915.0,49012.0,907.54,916.56,903.0,915.0,49012.0
2025-04-10 13:30:00,915.24,920.01,912.8,916.88,49772.0,915.24,920.01,912.8,916.88,49772.0
2025-04-10 13:40:00,916.45,923.35,915.37,919.42,57237.0,916.45,923.35,915.37,919.42,57237.0
2025-04-10 13:50:00,919.47,925.05,916.81,923.69,47903.0,919.47,925.05,916.81,923.69,47903.0
2025-04-10 14:00:00,922.39,928.0,916.0,916.98,47963.0,922.39,928.0,916.0,916.98,47963.0
2025-04-10 14:10:00,917.71,919.31,913.12,917.74,35735.0,917.71,919.31,913.12,917.74,35735.0
2025-04-10 14:20:00,917.4,928.55,917.15,927.5,39636.0,917.4,928.55,917.15,927.5,39636.0
2025-04-10 14:30:00,927.71,929.83,922.57,928.55,37911.0,927.71,929.83,922.57,928.55,37911.0
2025-04-10 14:40:00,928.99,930.31,923.62,924.68,35104.0,928.99,930.31,923.62,924.68,35104.0
2025-04-10 14:50:00,925.2,928.0,919.2,923.75,25055.0,925.2,928.0,919.2,923.75,25055.0
2025-04-10 15:00:00,923.02,930.0,920.81,922.04,61600.0,923.02,930.0,920.81,922.04,61600.0
2025-04-10 15:10:00,922.0,927.22,921.0,926.97,70995.0,922.0,927.22,921.0,926.97,70995.0
2025-04-10 15:20:00,926.79,930.0,922.29,922.33,75940.0,926.79,930.0,922.29,922.33,75940.0
2025-04-10 15:30:00,922.96,928.31,921.94,922.2,74843.0,922.96,928.31,921.94,922.2,74843.0
2025-04-10 15:40:00,922.81,922.81,912.11,915.01,83612.0,922.81,922.81,912.11,915.01,83612.0
2025-04-10 15:50:00,915.83,923.54,915.83,921.68,198606.0,915.83,923.54,915.83,921.68,198606.0
2025-04-11 09:30:00,918.62,928.98,916.7,926.11,92059.0,918.62,928.98,916.7,926.11,92059.0
2025-04-11 09:40:00,927.12,938.55,923.26,933.7,113360.0,927.12,938.55,923.26,933.7,113360.0
2025-04-11 09:50:00,933.3,944.86,933.0,939.71,143544.0,933.3,944.86,933.0,939.71,143544.0
2025-04-11 10:00:00,938.5,941.58,930.1,936.12,96999.0,938.5,941.58,930.1,936.12,96999.0
2025-04-11 10:10:00,937.2,938.6,924.18,925.51,51021.0,937.2,938.6,924.18,925.51,51021.0
2025-04-11 10:20:00,925.11,925.61,917.23,918.76,73166.0,925.11,925.61,917.23,918.76,73166.0
2025-04-11 10:30:00,918.01,924.46,916.0,922.53,63369.0,918.01,924.46,916.0,922.53,63369.0
2025-04-11 10:40:00,921.76,924.65,920.04,923.46,43705.0,921.76,924.65,920.04,923.46,43705.0
2025-04-11 10:50:00,923.0,923.05,918.2,919.91,36918.0,923.0,923.05,918.2,919.91,36918.0
2025-04-11 11:00:00,920.58,927.0,913.55,917.49,46265.0,920.58,927.0,913.55,917.49,46265.0
2025-04-11 11:10:00,916.77,917.92,908.14,910.27,71579.0,916.77,917.92,908.14,910.27,71579.0
2025-04-11 11:20:00,910.54,911.82,906.68,911.26,60225.0,910.54,911.82,906.68,911.26,60225.0
2025-04-11 11:30:00,910.68,916.8,910.17,916.57,53624.0,910.68,916.8,910.17,916.57,53624.0
2025-04-11 11:40:00,916.75,916.76,911.89,914.96,37093.0,916.75,916.76,911.89,914.96,37093.0
2025-04-11 11:50:00,914.55,915.87,911.62,914.98,32733.0,914.55,915.87,911.62,914.98,32733.0
2025-04-11 12:00:00,915.13,919.98,913.45,915.99,45289.0,915.13,919.98,913.45,915.99,45289.0
2025-04-11 12:10:00,916.63,919.75,915.78,916.94,32016.0,916.63,919.75,915.78,916.94,32016.0
2025-04-11 12:20:00,916.97,917.2,912.01,914.25,29891.0,916.97,917.2,912.01,914.25,29891.0
2025-04-11 12:30:00,914.21,924.0,914.2,923.5,48919.0,914.21,924.0,914.2,923.5,48919.0
2025-04-11 12:40:00,922.75,923.69,920.03,922.4,51951.0,922.75,923.69,920.03,922.4,51951.0
2025-04-11 12:50:00,922.69,922.95,920.0,922.41,33338.0,922.69,922.95,920.0,922.41,33338.0
2025-04-11 13:00:00,922.96,925.22,919.5,921.98,50036.0,922.96,925.22,919.5,921.98,50036.0
2025-04-11 13:10:00,921.06,921.15,915.67,916.86,40017.0,921.06,921.15,915.67,916.86,40017.0
2025-04-11 13:20:00,916.41,918.81,911.91,911.92,56138.0,916.41,918.81,911.91,911.92,56138.0
2025-04-11 13:30:00,911.85,915.18,910.01,914.44,48053.0,911.85,915.18,910.01,914.44,48053.0
2025-04-11 13:40:00,914.63,919.34,913.76,916.1,79822.0,914.63,919.34,913.76,916.1,79822.0
2025-04-11 13:50:00,915.89,919.28,913.93,916.81,26963.0,915.89,919.28,913.93,916.81,26963.0
2025-04-11 14:00:00,917.62,918.96,916.03,918.66,36003.0,917.62,918.96,916.03,918.66,36003.0
2025-04-11 14:10:00,917.43,919.73,914.84,915.48,31306.0,917.43,919.73,914.84,915.48,31306.0
2025-04-11 14:20:00,915.44,917.43,914.41,916.27,28190.0,915.44,917.43,914.41,916.27,28190.0
2025-04-11 14:30:00,916.72,919.16,915.52,916.83,20091.0,916.72,919.16,915.52,916.83,20091.0
2025-04-11 14:40:00,917.7,919.14,917.3,917.93,12304.0,917.7,919.14,917.3,917.93,12304.0
2025-04-11 14:50:00,918.6,918.82,913.88,914.55,27890.0,918.6,918.82,913.88,914.55,27890.0
2025-04-11 15:00:00,914.7,919.59,914.59,918.8,29619.0,914.7,919.59,914.59,918.8,29619.0
2025-04-11 15:10:00,918.5,921.93,918.0,919.96,50299.0,918.5,921.93,918.0,919.96,50299.0
2025-04-11 15:20:00,920.4,922.0,918.12,919.58,34361.0,920.4,922.0,918.12,919.58,34361.0
2025-04-11 15:30:00,918.44,919.53,916.82,917.14,33512.0,918.44,919.53,916.82,917.14,33512.0
2025-04-11 15:40:00,917.91,920.46,917.57,920.08,27299.0,917.91,920.46,917.57,920.08,27299.0
2025-04-11 15:50:00,920.83,921.45,916.66,917.74,234626.0,920.83,921.45,916.66,917.74,234626.0
2025-04-14 09:30:00,932.7,938.92,931.24,933.15,192873.0,932.7,938.92,931.24,933.15,192873.0
2025-04-14 09:40:00,932.59,932.59,919.84,925.89,89814.0,932.59,932.59,919.84,925.89,89814.0
2025-04-14 09:50:00,925.54,932.22,924.19,930.52,62586.0,925.54,932.22,924.19,930.52,62586.0
2025-04-14 10:00:00,930.64,935.75,929.0,931.79,87427.0,930.64,935.75,929.0,931.79,87427.0
2025-04-14 10:10:00,931.77,935.3,930.1,934.4,58435.0,931.77,935.3,930.1,934.4,58435.0
2025-04-14 10:20:00,935.12,941.16,934.29,940.56,120316.0,935.12,941.16,934.29,940.56,120316.0
2025-04-14 10:30:00,940.99,943.19,938.96,942.63,54540.0,940.99,943.19,938.96,942.63,54540.0
2025-04-14 10:40:00,942.81,945.55,942.17,944.66,70279.0,942.81,945.55,942.17,944.66,70279.0
2025-04-14 10:50:00,944.97,948.98,944.38,945.13,55110.0,944.97,948.98,944.38,945.13,55110.0
2025-04-14 11:00:00,945.63,945.85,938.38,939.39,39575.0,945.63,945.85,938.38,939.39,39575.0
2025-04-14 11:10:00,939.3,941.5,937.41,938.6,51281.0,939.3,941.5,937.41,938.6,51281.0
2025-04-14 11:20:00,938.98,939.48,931.2,933.06,67620.0,938.98,939.48,931.2,933.06,67620.0
2025-04-14 11:30:00,932.99,935.31,929.8,930.73,49251.0,932.99,935.31,929.8,930.73,49251.0
2025-04-14 11:40:00,930.14,931.89,926.04,926.13,33010.0,930.14,931.89,926.04,926.13,33010.0
2025-04-14 11:50:00,926.18,929.66,925.68,926.55,30354.0,926.18,929.66,925.68,926.55,30354.0
2025-04-14 12:00:00,925.8,928.58,925.6,926.08,28829.0,925.8,928.58,925.6,926.08,28829.0
2025-04-14 12:10:00,926.05,927.75,921.63,925.85,84887.0,926.05,927.75,921.63,925.85,84887.0
2025-04-14 12:20:00,926.32,927.12,921.39,921.66,81011.0,926.32,927.12,921.39,921.66,81011.0
2025-04-14 12:30:00,921.4,924.69,919.49,923.6,33057.0,921.4,924.69,919.49,923.6,33057.0
2025-04-14 12:40:00,923.55,928.21,923.18,925.97,51404.0,923.55,928.21,923.18,925.97,51404.0
2025-04-14 12:50:00,926.17,926.17,921.33,922.28,43945.0,926.17,926.17,921.33,922.28,43945.0
2025-04-14 13:00:00,922.33,928.19,921.78,925.71,36026.0,922.33,928.19,921.78,925.71,36026.0
2025-04-14 13:10:00,926.51,927.12,924.69,926.78,26158.0,926.51,927.12,924.69,926.78,26158.0
2025-04-14 13:20:00,926.78,929.75,926.36,927.66,31267.0,926.78,929.75,926.36,927.66,31267.0
2025-04-14 13:30:00,927.37,928.44,925.16,927.51,15128.0,927.37,928.44,925.16,927.51,15128.0
2025-04-14 13:40:00,927.53,928.48,925.71,928.0,30761.0,927.53,928.48,925.71,928.0,30761.0
2025-04-14 13:50:00,928.0,932.6,927.51,932.13,32012.0,928.0,932.6,927.51,932.13,32012.0
2025-04-14 14:00:00,932.13,932.91,930.99,931.9,22805.0,932.13,932.91,930.99,931.9,22805.0
2025-04-14 14:10:00,931.9,932.36,930.0,930.82,11622.0,931.9,932.36,930.0,930.82,11622.0
2025-04-14 14:20:00,931.5,933.83,931.37,932.89,15165.0,931.5,933.83,931.37,932.89,15165.0
2025-04-14 14:30:00,932.8,934.19,932.78,933.61,12505.0,932.8,934.19,932.78,933.61,12505.0
2025-04-14 14:40:00,933.61,936.16,933.2,934.19,26124.0,933.61,936.16,933.2,934.19,26124.0
2025-04-14 14:50:00,934.55,935.13,933.3,933.94,17611.0,934.55,935.13,933.3,933.94,17611.0
2025-04-14 15:00:00,933.94,937.03,933.85,936.57,25928.0,933.94,937.03,933.85,936.57,25928.0
2025-04-14 15:10:00,936.79,938.3,935.73,936.55,27290.0,936.79,938.3,935.73,936.55,27290.0
2025-04-14 15:20:00,937.0,937.55,935.53,936.84,26127.0,937.0,937.55,935.53,936.84,26127.0
2025-04-14 15:30:00,936.44,937.99,935.0,937.14,45620.0,936.44,937.99,935.0,937.14,45620.0
2025-04-14 15:40:00,937.11,938.18,934.61,935.2,37606.0,937.11,938.18,934.61,935.2,37606.0
2025-04-14 15:50:00,935.2,935.33,930.95,931.3,112872.0,935.2,935.33,930.95,931.3,112872.0
2025-04-15 09:30:00,950.0,962.05,948.0,961.63,316616.0,950.0,962.05,948.0,961.63,316616.0
2025-04-15 09:40:00,961.7,968.65,960.44,966.9,235092.0,961.7,968.65,960.44,966.9,235092.0
2025-04-15 09:50:00,967.0,972.28,964.17,970.85,144734.0,967.0,972.28,964.17,970.85,144734.0
2025-04-15 10:00:00,970.85,985.12,970.2,984.01,314118.0,970.85,985.12,970.2,984.01,314118.0
2025-04-15 10:10:00,984.18,991.48,979.19,980.71,399282.0,984.18,991.48,979.19,980.71,399282.0
2025-04-15 10:20:00,981.06,982.13,976.49,979.32,220343.0,981.06,982.13,976.49,979.32,220343.0
2025-04-15 10:30:00,980.15,987.45,979.89,984.0,120401.0,980.15,987.45,979.89,984.0,120401.0
2025-04-15 10:40:00,984.15,985.11,980.02,981.43,113678.0,984.15,985.11,980.02,981.43,113678.0
2025-04-15 10:50:00,980.7,983.75,977.73,977.73,75010.0,980.7,983.75,977.73,977.73,75010.0
2025-04-15 11:00:00,977.5,983.14,977.5,981.67,67142.0,977.5,983.14,977.5,981.67,67142.0
2025-04-15 11:10:00,982.13,984.19,980.27,982.69,61113.0,982.13,984.19,980.27,982.69,61113.0
2025-04-15 11:20:00,982.84,984.95,979.27,980.7,64629.0,982.84,984.95,979.27,980.7,64629.0
2025-04-15 11:30:00,980.31,982.71,978.31,979.43,39464.0,980.31,982.71,978.31,979.43,39464.0
2025-04-15 11:40:00,979.79,981.4,977.66,977.84,50481.0,979.79,981.4,977.66,977.84,50481.0
2025-04-15 11:50:00,978.43,981.89,977.58,981.46,43598.0,978.43,981.89,977.58,981.46,43598.0
2025-04-15 12:00:00,981.53,985.32,981.46,984.66,82150.0,981.53,985.32,981.46,984.66,82150.0
2025-04-15 12:10:00,984.46,988.43,983.8,985.7,130242.0,984.46,988.43,983.8,985.7,130242.0
2025-04-15 12:20:00,986.03,988.5,985.17,988.11,66918.0,986.03,988.5,985.17,988.11,66918.0
2025-04-15 12:30:00,988.42,989.27,987.28,989.27,66742.0,988.42,989.27,987.28,989.27,66742.0
2025-04-15 12:40:00,988.95,993.45,987.42,989.76,147456.0,988.95,993.45,987.42,989.76,147456.0
2025-04-15 12:50:00,988.97,989.12,982.3,984.1,86689.0,988.97,989.12,982.3,984.1,86689.0
2025-04-15 13:00:00,983.91,991.17,982.61,988.14,123588.0,983.91,991.17,982.61,988.14,123588.0
2025-04-15 13:10:00,988.33,988.78,984.0,984.32,79363.0,988.33,988.78,984.0,984.32,79363.0
2025-04-15 13:20:00,984.05,986.2,982.51,984.0,39078.0,984.05,986.2,982.51,984.0,39078.0
2025-04-15 13:30:00,983.5,985.15,982.5,984.55,32829.0,983.5,985.15,982.5,984.55,32829.0
2025-04-15 13:40:00,984.15,985.38,981.8,984.21,55288.0,984.15,985.38,981.8,984.21,55288.0
2025-04-15 13:50:00,984.0,984.38,979.29,981.4,41949.0,984.0,984.38,979.29,981.4,41949.0
2025-04-15 14:00:00,981.86,982.51,979.03,980.01,33278.0,981.86,982.51,979.03,980.01,33278.0
2025-04-15 14:10:00,980.28,980.57,977.54,977.97,54887.0,980.28,980.57,977.54,977.97,54887.0
2025-04-15 14:20:00,978.38,981.39,977.5,979.12,45360.0,978.38,981.39,977.5,979.12,45360.0
2025-04-15 14:30:00,979.03,981.61,978.45,980.27,24542.0,979.03,981.61,978.45,980.27,24542.0
2025-04-15 14:40:00,980.47,983.28,980.14,981.72,44322.0,980.47,983.28,980.14,981.72,44322.0
2025-04-15 14:50:00,981.43,983.5,981.0,982.68,25458.0,981.43,983.5,981.0,982.68,25458.0
2025-04-15 15:00:00,982.28,984.49,982.15,983.56,30360.0,982.28,984.49,982.15,983.56,30360.0
2025-04-15 15:10:00,983.34,985.98,982.63,985.04,46473.0,983.34,985.98,982.63,985.04,46473.0
2025-04-15 15:20:00,985.0,985.0,980.83,982.2,44862.0,985.0,985.0,980.83,982.2,44862.0
2025-04-15 15:30:00,982.63,984.97,981.76,982.2,46525.0,982.63,984.97,981.76,982.2,46525.0
2025-04-15 15:40:00,982.09,983.4,980.1,980.98,39201.0,982.09,983.4,980.1,980.98,39201.0
2025-04-15 15:50:00,980.5,981.71,975.27,976.23,190005.0,980.5,981.71,975.27,976.23,190005.0
2025-04-16 09:30:00,975.31,977.0,967.12,969.07,246619.0,975.31,977.0,967.12,969.07,246619.0
2025-04-16 09:40:00,968.65,971.34,966.31,967.5,113301.0,968.65,971.34,966.31,967.5,113301.0
2025-04-16 09:50:00,968.29,968.29,961.0,962.68,129681.0,968.29,968.29,961.0,962.68,129681.0
2025-04-16 10:00:00,962.43,975.69,961.85,974.91,142916.0,962.43,975.69,961.85,974.91,142916.0
2025-04-16 10:10:00,974.97,978.3,968.59,970.28,79697.0,974.97,978.3,968.59,970.28,79697.0
2025-04-16 10:20:00,969.61,976.99,969.0,975.06,62030.0,969.61,976.99,969.0,975.06,62030.0
2025-04-16 10:30:00,975.8,981.2,974.67,979.06,99807.0,975.8,981.2,974.67,979.06,99807.0
2025-04-16 10:40:00,979.01,981.21,973.45,974.68,60220.0,979.01,981.21,973.45,974.68,60220.0
2025-04-16 10:50:00,974.65,978.4,974.55,975.78,35039.0,974.65,978.4,974.55,975.78,35039.0
2025-04-16 11:00:00,976.27,976.84,973.63,976.0,30504.0,976.27,976.84,973.63,976.0,30504.0
2025-04-16 11:10:00,976.25,976.79,973.64,974.6,58313.0,976.25,976.79,973.64,974.6,58313.0
2025-04-16 11:20:00,974.59,980.44,973.8,979.26,59744.0,974.59,980.44,973.8,979.26,59744.0
2025-04-16 11:30:00,979.63,980.13,976.44,977.32,46376.0,979.63,980.13,976.44,977.32,46376.0
2025-04-16 11:40:00,977.12,977.47,974.63,975.0,46659.0,977.12,977.47,974.63,975.0,46659.0
2025-04-16 11:50:00,974.82,976.94,972.01,973.36,50448.0,974.82,976.94,972.01,973.36,50448.0
2025-04-16 12:00:00,973.1,973.99,971.11,973.08,32415.0,973.1,973.99,971.11,973.08,32415.0
2025-04-16 12:10:00,972.61,974.09,971.4,971.81,39412.0,972.61,974.09,971.4,971.81,39412.0
2025-04-16 12:20:00,971.96,976.0,971.16,975.63,36795.0,971.96,976.0,971.16,975.63,36795.0
2025-04-16 12:30:00,975.31,977.78,974.69,975.3,29271.0,975.31,977.78,974.69,975.3,29271.0
2025-04-16 12:40:00,975.03,976.79,973.31,975.24,35680.0,975.03,976.79,973.31,975.24,35680.0
2025-04-16 12:50:00,975.07,977.7,974.96,975.56,46539.0,975.07,977.7,974.96,975.56,46539.0
2025-04-16 13:00:00,975.03,977.48,974.74,974.95,46650.0,975.03,977.48,974.74,974.95,46650.0
2025-04-16 13:10:00,974.95,975.95,972.11,975.54,35476.0,974.95,975.95,972.11,975.54,35476.0
2025-04-16 13:20:00,975.29,976.66,973.45,976.46,31697.0,975.29,976.66,973.45,976.46,31697.0
2025-04-16 13:30:00,976.46,976.46,965.81,965.98,62772.0,976.46,976.46,965.81,965.98,62772.0
2025-04-16 13:40:00,965.75,965.76,958.01,960.75,90948.0,965.75,965.76,958.01,960.75,90948.0
2025-04-16 13:50:00,960.94,962.95,957.0,957.08,51912.0,960.94,962.95,957.0,957.08,51912.0
2025-04-16 14:00:00,957.12,961.16,957.11,960.93,51832.0,957.12,961.16,957.11,960.93,51832.0
2025-04-16 14:10:00,960.95,961.83,958.14,958.91,33247.0,960.95,961.83,958.14,958.91,33247.0
2025-04-16 14:20:00,958.91,964.25,958.5,962.0,70112.0,958.91,964.25,958.5,962.0,70112.0
2025-04-16 14:30:00,962.62,962.93,957.49,958.02,73904.0,962.62,962.93,957.49,958.02,73904.0
2025-04-16 14:40:00,958.56,959.03,956.01,956.48,34725.0,958.56,959.03,956.01,956.48,34725.0
2025-04-16 14:50:00,956.14,957.52,953.0,953.0,54226.0,956.14,957.52,953.0,953.0,54226.0
2025-04-16 15:00:00,953.05,954.85,952.68,953.57,34795.0,953.05,954.85,952.68,953.57,34795.0
2025-04-16 15:10:00,953.51,956.99,952.22,953.25,45222.0,953.51,956.99,952.22,953.25,45222.0
2025-04-16 15:20:00,953.72,954.12,949.16,951.0,58319.0,953.72,954.12,949.16,951.0,58319.0
2025-04-16 15:30:00,951.6,955.9,950.78,955.56,117865.0,951.6,955.9,950.78,955.56,117865.0
2025-04-16 15:40:00,955.56,958.82,955.0,958.35,69423.0,955.56,958.82,955.0,958.35,69423.0
2025-04-16 15:50:00,958.82,964.92,958.82,961.82,237342.0,958.82,964.92,958.82,961.82,237342.0
2025-04-17 09:30:00,969.0,969.56,956.0,961.24,351411.0,969.0,969.56,956.0,961.24,351411.0
2025-04-17 09:40:00,960.57,967.38,960.0,966.63,110846.0,960.57,967.38,960.0,966.63,110846.0
2025-04-17 09:50:00,967.02,973.79,966.63,972.65,106936.0,967.02,973.79,966.63,972.65,106936.0
2025-04-17 10:00:00,972.28,974.5,967.73,970.07,74015.0,972.28,974.5,967.73,970.07,74015.0
2025-04-17 10:10:00,970.26,971.37,967.19,967.85,56582.0,970.26,971.37,967.19,967.85,56582.0
2025-04-17 10:20:00,967.94,969.49,963.89,964.19,71886.0,967.94,969.49,963.89,964.19,71886.0
2025-04-17 10:30:00,964.27,966.15,960.2,965.06,57612.0,964.27,966.15,960.2,965.06,57612.0
2025-04-17 10:40:00,965.02,969.72,964.03,967.16,50989.0,965.02,969.72,964.03,967.16,50989.0
2025-04-17 10:50:00,967.56,968.0,964.55,966.02,35291.0,967.56,968.0,964.55,966.02,35291.0
2025-04-17 11:00:00,966.09,971.73,964.49,970.45,50745.0,966.09,971.73,964.49,970.45,50745.0
2025-04-17 11:10:00,970.04,974.86,969.25,973.76,67346.0,970.04,974.86,969.25,973.76,67346.0
2025-04-17 11:20:00,973.6,973.88,969.58,970.1,42102.0,973.6,973.88,969.58,970.1,42102.0
2025-04-17 11:30:00,970.1,975.3,970.09,974.62,72411.0,970.1,975.3,970.09,974.62,72411.0
2025-04-17 11:40:00,974.79,975.61,970.56,972.66,44795.0,974.79,975.61,970.56,972.66,44795.0
2025-04-17 11:50:00,971.87,974.63,971.0,971.02,42437.0,971.87,974.63,971.0,971.02,42437.0
2025-04-17 12:00:00,971.7,974.49,968.94,973.5,66596.0,971.7,974.49,968.94,973.5,66596.0
2025-04-17 12:10:00,972.94,975.54,969.3,975.42,41921.0,972.94,975.54,969.3,975.42,41921.0
2025-04-17 12:20:00,975.1,975.74,973.48,974.28,26125.0,975.1,975.74,973.48,974.28,26125.0
2025-04-17 12:30:00,973.67,976.3,972.27,974.14,41011.0,973.67,976.3,972.27,974.14,41011.0
2025-04-17 12:40:00,974.68,976.8,973.08,975.85,76684.0,974.68,976.8,973.08,975.85,76684.0
2025-04-17 12:50:00,976.8,984.71,976.57,983.6,121326.0,976.8,984.71,976.57,983.6,121326.0
2025-04-17 13:00:00,983.62,984.13,979.36,980.55,58560.0,983.62,984.13,979.36,980.55,58560.0
2025-04-17 13:10:00,980.83,981.4,977.0,977.63,44680.0,980.83,981.4,977.0,977.63,44680.0
2025-04-17 13:20:00,977.12,977.82,973.27,974.32,76340.0,977.12,977.82,973.27,974.32,76340.0
2025-04-17 13:30:00,974.0,975.96,973.28,974.21,77661.0,974.0,975.96,973.28,974.21,77661.0
2025-04-17 13:40:00,974.5,977.25,971.0,974.81,68277.0,974.5,977.25,971.0,974.81,68277.0
2025-04-17 13:50:00,974.98,977.8,974.24,976.05,55807.0,974.98,977.8,974.24,976.05,55807.0
2025-04-17 14:00:00,975.74,980.0,975.66,979.23,57403.0,975.74,980.0,975.66,979.23,57403.0
2025-04-17 14:10:00,979.47,980.62,977.13,980.32,51146.0,979.47,980.62,977.13,980.32,51146.0
2025-04-17 14:20:00,980.02,981.68,978.18,978.18,48017.0,980.02,981.68,978.18,978.18,48017.0
2025-04-17 14:30:00,978.59,980.16,977.6,979.44,70119.0,978.59,980.16,977.6,979.44,70119.0
2025-04-17 14:40:00,979.44,979.45,975.26,975.3,64822.0,979.44,979.45,975.26,975.3,64822.0
2025-04-17 14:50:00,975.47,978.48,974.05,974.36,77709.0,975.47,978.48,974.05,974.36,77709.0
2025-04-17 15:00:00,974.24,975.0,972.25,973.2,102140.0,974.24,975.0,972.25,973.2,102140.0
2025-04-17 15:10:00,973.18,973.35,969.16,971.97,115746.0,973.18,973.35,969.16,971.97,115746.0
2025-04-17 15:20:00,971.68,972.73,968.84,970.07,89801.0,971.68,972.73,968.84,970.07,89801.0
2025-04-17 15:30:00,969.85,972.73,968.76,971.78,91161.0,969.85,972.73,968.76,971.78,91161.0
2025-04-17 15:40:00,971.77,974.2,970.0,972.45,153275.0,971.77,974.2,970.0,972.45,153275.0
2025-04-17 15:50:00,972.08,976.0,970.57,974.12,432003.0,972.08,976.0,970.57,974.12,432003.0
2025-04-21 09:30:00,984.4,1019.0,983.0,1002.28,816111.0,984.4,1019.0,983.0,1002.28,816111.0
2025-04-21 09:40:00,1002.43,1008.88,993.49,1006.2,219574.0,1002.43,1008.88,993.49,1006.2,219574.0
2025-04-21 09:50:00,1006.83,1007.81,990.26,990.3,218693.0,1006.83,1007.81,990.26,990.3,218693.0
2025-04-21 10:00:00,990.31,992.21,983.03,986.0,206726.0,990.31,992.21,983.03,986.0,206726.0
2025-04-21 10:10:00,986.99,989.0,976.61,980.7,198805.0,986.99,989.0,976.61,980.7,198805.0
2025-04-21 10:20:00,979.96,983.22,978.01,981.04,142120.0,979.96,983.22,978.01,981.04,142120.0
2025-04-21 10:30:00,981.25,990.0,980.88,988.99,139016.0,981.25,990.0,980.88,988.99,139016.0
2025-04-21 10:40:00,989.0,991.69,986.03,987.65,158219.0,989.0,991.69,986.03,987.65,158219.0
2025-04-21 10:50:00,987.4,997.61,986.62,997.42,150315.0,987.4,997.61,986.62,997.42,150315.0
2025-04-21 11:00:00,997.4,1002.33,995.51,1000.97,167560.0,997.4,1002.33,995.51,1000.97,167560.0
2025-04-21 11:10:00,1000.98,1004.0,999.0,1002.33,122674.0,1000.98,1004.0,999.0,1002.33,122674.0
2025-04-21 11:20:00,1002.66,1002.66,997.27,1000.9,102551.0,1002.66,1002.66,997.27,1000.9,102551.0
2025-04-21 11:30:00,1000.74,1003.29,1000.01,1001.08,84943.0,1000.74,1003.29,1000.01,1001.08,84943.0
2025-04-21 11:40:00,1001.1,1001.89,994.39,995.0,84720.0,1001.1,1001.89,994.39,995.0,84720.0
2025-04-21 11:50:00,995.02,995.59,989.52,991.02,75792.0,995.02,995.59,989.52,991.02,75792.0
2025-04-21 12:00:00,991.67,995.0,990.76,993.91,57976.0,991.67,995.0,990.76,993.91,57976.0
2025-04-21 12:10:00,993.02,996.24,991.6,992.0,67198.0,993.02,996.24,991.6,992.0,67198.0
2025-04-21 12:20:00,991.89,992.2,986.88,988.12,66796.0,991.89,992.2,986.88,988.12,66796.0
2025-04-21 12:30:00,987.67,991.34,986.93,990.7,64161.0,987.67,991.34,986.93,990.7,64161.0
2025-04-21 12:40:00,991.26,993.0,988.58,988.82,51328.0,991.26,993.0,988.58,988.82,51328.0
2025-04-21 12:50:00,988.82,988.9,982.88,984.0,57644.0,988.82,988.9,982.88,984.0,57644.0
2025-04-21 13:00:00,983.7,984.52,977.6,978.35,82649.0,983.7,984.52,977.6,978.35,82649.0
2025-04-21 13:10:00,978.35,980.0,976.8,979.33,64659.0,978.35,980.0,976.8,979.33,64659.0
2025-04-21 13:20:00,979.6,980.89,979.0,979.82,61168.0,979.6,980.89,979.0,979.82,61168.0
2025-04-21 13:30:00,979.43,984.49,979.43,983.21,56922.0,979.43,984.49,979.43,983.21,56922.0
2025-04-21 13:40:00,983.66,983.89,974.88,975.11,60420.0,983.66,983.89,974.88,975.11,60420.0
2025-04-21 13:50:00,975.6,977.06,973.05,976.74,77220.0,975.6,977.06,973.05,976.74,77220.0
2025-04-21 14:00:00,976.5,978.57,975.51,978.44,62837.0,976.5,978.57,975.51,978.44,62837.0
2025-04-21 14:10:00,978.39,982.39,977.05,980.21,65732.0,978.39,982.39,977.05,980.21,65732.0
2025-04-21 14:20:00,980.32,984.94,979.95,984.75,63929.0,980.32,984.94,979.95,984.75,63929.0
2025-04-21 14:30:00,984.77,987.56,983.98,985.24,90368.0,984.77,987.56,983.98,985.24,90368.0
2025-04-21 14:40:00,985.56,986.5,982.97,985.41,60284.0,985.56,986.5,982.97,985.41,60284.0
2025-04-21 14:50:00,985.47,988.85,984.46,986.14,67481.0,985.47,988.85,984.46,986.14,67481.0
2025-04-21 15:00:00,986.15,992.62,986.03,990.79,108251.0,986.15,992.62,986.03,990.79,108251.0
2025-04-21 15:10:00,990.99,992.0,987.89,990.0,60302.0,990.99,992.0,987.89,990.0,60302.0
2025-04-21 15:20:00,989.8,990.18,985.01,985.47,82726.0,989.8,990.18,985.01,985.47,82726.0
2025-04-21 15:30:00,986.01,991.74,985.48,990.85,82228.0,986.01,991.74,985.48,990.85,82228.0
2025-04-21 15:40:00,991.1,992.83,989.22,990.19,86680.0,991.1,992.83,989.22,990.19,86680.0
2025-04-21 15:50:00,989.68,990.36,983.45,987.72,202057.0,989.68,990.36,983.45,987.72,202057.0
2025-04-22 09:30:00,1005.3,1037.4,1004.52,1031.56,692520.0,1005.3,1037.4,1004.52,1031.56,692520.0
2025-04-22 09:40:00,1032.44,1046.0,1028.55,1042.99,296752.0,1032.44,1046.0,1028.55,1042.99,296752.0
2025-04-22 09:50:00,1042.85,1055.98,1041.32,1053.35,306811.0,1042.85,1055.98,1041.32,1053.35,306811.0
2025-04-22 10:00:00,1053.35,1054.5,1044.52,1047.2,226813.0,1053.35,1054.5,1044.52,1047.2,226813.0
2025-04-22 10:10:00,1047.2,1049.32,1043.72,1044.9,100223.0,1047.2,1049.32,1043.72,1044.9,100223.0
2025-04-22 10:20:00,1044.98,1051.41,1044.5,1050.19,120416.0,1044.98,1051.41,1044.5,1050.19,120416.0
2025-04-22 10:30:00,1050.1,1058.96,1047.2,1057.67,148592.0,1050.1,1058.96,1047.2,1057.67,148592.0
2025-04-22 10:40:00,1057.98,1064.0,1055.95,1062.26,188003.0,1057.98,1064.0,1055.95,1062.26,188003.0
2025-04-22 10:50:00,1062.62,1064.97,1060.0,1061.12,145398.0,1062.62,1064.97,1060.0,1061.12,145398.0
2025-04-22 11:00:00,1061.0,1062.48,1057.02,1059.92,116132.0,1061.0,1062.48,1057.02,1059.92,116132.0
2025-04-22 11:10:00,1060.01,1062.8,1058.0,1060.99,75910.0,1060.01,1062.8,1058.0,1060.99,75910.0
2025-04-22 11:20:00,1061.43,1062.49,1058.38,1059.42,88408.0,1061.43,1062.49,1058.38,1059.42,88408.0
2025-04-22 11:30:00,1059.79,1060.46,1055.15,1055.36,112664.0,1059.79,1060.46,1055.15,1055.36,112664.0
2025-04-22 11:40:00,1055.31,1055.79,1051.51,1052.78,89456.0,1055.31,1055.79,1051.51,1052.78,89456.0
2025-04-22 11:50:00,1052.13,1054.59,1048.56,1053.83,106553.0,1052.13,1054.59,1048.56,1053.83,106553.0
2025-04-22 12:00:00,1053.67,1057.97,1046.18,1046.5,88744.0,1053.67,1057.97,1046.18,1046.5,88744.0
2025-04-22 12:10:00,1047.08,1049.59,1045.02,1046.05,55699.0,1047.08,1049.59,1045.02,1046.05,55699.0
2025-04-22 12:20:00,1046.19,1048.73,1044.45,1045.5,78462.0,1046.19,1048.73,1044.45,1045.5,78462.0
2025-04-22 12:30:00,1045.04,1050.89,1044.39,1050.37,78823.0,1045.04,1050.89,1044.39,1050.37,78823.0
2025-04-22 12:40:00,1049.53,1055.86,1047.89,1055.86,73673.0,1049.53,1055.86,1047.89,1055.86,73673.0
2025-04-22 12:50:00,1055.86,1056.66,1052.25,1054.5,53187.0,1055.86,1056.66,1052.25,1054.5,53187.0
2025-04-22 13:00:00,1054.22,1057.15,1053.34,1055.15,42320.0,1054.22,1057.15,1053.34,1055.15,42320.0
2025-04-22 13:10:00,1055.46,1055.46,1045.42,1049.81,66359.0,1055.46,1055.46,1045.42,1049.81,66359.0
2025-04-22 13:20:00,1049.55,1050.53,1043.73,1044.34,53529.0,1049.55,1050.53,1043.73,1044.34,53529.0
2025-04-22 13:30:00,1044.56,1049.25,1043.0,1046.47,42787.0,1044.56,1049.25,1043.0,1046.47,42787.0
2025-04-22 13:40:00,1046.51,1046.99,1040.24,1040.56,50104.0,1046.51,1046.99,1040.24,1040.56,50104.0
2025-04-22 13:50:00,1040.24,1043.0,1039.5,1040.35,42035.0,1040.24,1043.0,1039.5,1040.35,42035.0
2025-04-22 14:00:00,1040.7,1046.03,1039.2,1043.5,44653.0,1040.7,1046.03,1039.2,1043.5,44653.0
2025-04-22 14:10:00,1043.5,1045.0,1042.45,1044.15,46275.0,1043.5,1045.0,1042.45,1044.15,46275.0
2025-04-22 14:20:00,1044.15,1049.35,1044.15,1048.2,50863.0,1044.15,1049.35,1044.15,1048.2,50863.0
2025-04-22 14:30:00,1048.15,1049.2,1046.55,1046.99,37109.0,1048.15,1049.2,1046.55,1046.99,37109.0
2025-04-22 14:40:00,1046.29,1047.34,1045.0,1045.89,31112.0,1046.29,1047.34,1045.0,1045.89,31112.0
2025-04-22 14:50:00,1046.23,1047.52,1043.1,1043.93,63224.0,1046.23,1047.52,1043.1,1043.93,63224.0
2025-04-22 15:00:00,1043.97,1046.65,1042.07,1042.07,54083.0,1043.97,1046.65,1042.07,1042.07,54083.0
2025-04-22 15:10:00,1042.39,1042.71,1037.0,1038.46,68674.0,1042.39,1042.71,1037.0,1038.46,68674.0
2025-04-22 15:20:00,1038.63,1038.67,1034.59,1035.75,90320.0,1038.63,1038.67,1034.59,1035.75,90320.0
2025-04-22 15:30:00,1035.93,1036.04,1030.31,1030.51,90844.0,1035.93,1036.04,1030.31,1030.51,90844.0
2025-04-22 15:40:00,1030.71,1037.39,1030.0,1037.39,89953.0,1030.71,1037.39,1030.0,1037.39,89953.0
2025-04-22 15:50:00,1036.29,1042.38,1035.7,1039.52,314111.0,1036.29,1042.38,1035.7,1039.52,314111.0
2025-04-23 09:30:00,1047.6,1047.95,1032.0,1039.18,354700.0,1047.6,1047.95,1032.0,1039.18,354700.0
2025-04-23 09:40:00,1039.29,1048.73,1037.15,1047.68,142050.0,1039.29,1048.73,1037.15,1047.68,142050.0
2025-04-23 09:50:00,1047.5,1053.0,1045.44,1052.73,172669.0,1047.5,1053.0,1045.44,1052.73,172669.0
2025-04-23 10:00:00,1053.26,1059.55,1049.99,1056.45,146975.0,1053.26,1059.55,1049.99,1056.45,146975.0
2025-04-23 10:10:00,1056.97,1056.99,1047.01,1051.45,92964.0,1056.97,1056.99,1047.01,1051.45,92964.0
2025-04-23 10:20:00,1051.51,1057.58,1048.54,1055.71,76054.0,1051.51,1057.58,1048.54,1055.71,76054.0
2025-04-23 10:30:00,1055.46,1057.57,1054.72,1056.37,56573.0,1055.46,1057.57,1054.72,1056.37,56573.0
2025-04-23 10:40:00,1056.37,1056.87,1053.0,1054.74,51069.0,1056.37,1056.87,1053.0,1054.74,51069.0
2025-04-23 10:50:00,1054.74,1055.0,1052.26,1053.12,40395.0,1054.74,1055.0,1052.26,1053.12,40395.0
2025-04-23 11:00:00,1052.83,1056.64,1049.0,1056.22,107543.0,1052.83,1056.64,1049.0,1056.22,107543.0
2025-04-23 11:10:00,1055.84,1061.25,1054.0,1056.49,129646.0,1055.84,1061.25,1054.0,1056.49,129646.0
2025-04-23 11:20:00,1056.36,1057.7,1049.54,1051.7,79757.0,1056.36,1057.7,1049.54,1051.7,79757.0
2025-04-23 11:30:00,1051.62,1053.68,1048.4,1053.49,42407.0,1051.62,1053.68,1048.4,1053.49,42407.0
2025-04-23 11:40:00,1053.32,1053.68,1041.61,1042.28,86852.0,1053.32,1053.68,1041.61,1042.28,86852.0
2025-04-23 11:50:00,1042.3,1047.77,1041.53,1047.17,51232.0,1042.3,1047.77,1041.53,1047.17,51232.0
2025-04-23 12:00:00,1046.6,1046.6,1041.33,1041.61,28359.0,1046.6,1046.6,1041.33,1041.61,28359.0
2025-04-23 12:10:00,1041.33,1043.21,1037.65,1038.0,48919.0,1041.33,1043.21,1037.65,1038.0,48919.0
2025-04-23 12:20:00,1037.67,1043.18,1036.55,1042.98,50438.0,1037.67,1043.18,1036.55,1042.98,50438.0
2025-04-23 12:30:00,1042.95,1046.74,1040.92,1045.03,39810.0,1042.95,1046.74,1040.92,1045.03,39810.0
2025-04-23 12:40:00,1044.87,1048.98,1044.57,1045.0,34739.0,1044.87,1048.98,1044.57,1045.0,34739.0
2025-04-23 12:50:00,1044.79,1050.77,1044.73,1049.5,33123.0,1044.79,1050.77,1044.73,1049.5,33123.0
2025-04-23 13:00:00,1049.31,1050.43,1045.66,1050.0,27732.0,1049.31,1050.43,1045.66,1050.0,27732.0
2025-04-23 13:10:00,1049.78,1053.5,1048.23,1053.05,31129.0,1049.78,1053.5,1048.23,1053.05,31129.0
2025-04-23 13:20:00,1052.54,1054.35,1051.0,1051.44,35487.0,1052.54,1054.35,1051.0,1051.44,35487.0
2025-04-23 13:30:00,1051.45,1052.36,1046.79,1047.65,23969.0,1051.45,1052.36,1046.79,1047.65,23969.0
2025-04-23 13:40:00,1047.26,1049.99,1046.0,1049.18,14962.0,1047.26,1049.99,1046.0,1049.18,14962.0
2025-04-23 13:50:00,1049.95,1052.36,1048.38,1050.01,20418.0,1049.95,1052.36,1048.38,1050.01,20418.0
2025-04-23 14:00:00,1050.47,1050.58,1047.05,1049.31,25078.0,1050.47,1050.58,1047.05,1049.31,25078.0
2025-04-23 14:10:00,1049.37,1052.33,1049.25,1050.61,24231.0,1049.37,1052.33,1049.25,1050.61,24231.0
2025-04-23 14:20:00,1050.18,1052.0,1047.0,1047.24,23899.0,1050.18,1052.0,1047.0,1047.24,23899.0
2025-04-23 14:30:00,1047.7,1051.78,1047.6,1051.07,30519.0,1047.7,1051.78,1047.6,1051.07,30519.0
2025-04-23 14:40:00,1051.09,1051.23,1048.88,1050.49,18811.0,1051.09,1051.23,1048.88,1050.49,18811.0
2025-04-23 14:50:00,1050.83,1053.33,1048.58,1049.87,33117.0,1050.83,1053.33,1048.58,1049.87,33117.0
2025-04-23 15:00:00,1049.87,1051.65,1046.34,1048.49,39136.0,1049.87,1051.65,1046.34,1048.49,39136.0
2025-04-23 15:10:00,1048.17,1049.57,1046.81,1047.23,20787.0,1048.17,1049.57,1046.81,1047.23,20787.0
2025-04-23 15:20:00,1046.92,1047.25,1044.17,1045.36,40368.0,1046.92,1047.25,1044.17,1045.36,40368.0
2025-04-23 15:30:00,1045.44,1048.32,1042.82,1043.82,33933.0,1045.44,1048.32,1042.82,1043.82,33933.0
2025-04-23 15:40:00,1043.96,1047.19,1043.01,1047.01,22385.0,1043.96,1047.19,1043.01,1047.01,22385.0
2025-04-23 15:50:00,1048.0,1052.53,1047.74,1049.76,148353.0,1048.0,1052.53,1047.74,1049.76,148353.0
2025-04-24 09:30:00,1048.0,1077.0,1047.02,1072.64,415116.0,1048.0,1077.0,1047.02,1072.64,415116.0
2025-04-24 09:40:00,1073.28,1078.16,1068.22,1072.29,218301.0,1073.28,1078.16,1068.22,1072.29,218301.0
2025-04-24 09:50:00,1071.68,1075.6,1069.31,1072.21,103309.0,1071.68,1075.6,1069.31,1072.21,103309.0
2025-04-24 10:00:00,1071.68,1076.97,1070.02,1075.07,84724.0,1071.68,1076.97,1070.02,1075.07,84724.0
2025-04-24 10:10:00,1074.42,1078.97,1072.59,1078.38,86974.0,1074.42,1078.97,1072.59,1078.38,86974.0
2025-04-24 10:20:00,1078.7,1082.0,1076.1,1077.42,138028.0,1078.7,1082.0,1076.1,1077.42,138028.0
2025-04-24 10:30:00,1077.9,1082.95,1077.24,1078.76,106567.0,1077.9,1082.95,1077.24,1078.76,106567.0
2025-04-24 10:40:00,1079.22,1079.3,1073.8,1076.25,110880.0,1079.22,1079.3,1073.8,1076.25,110880.0
2025-04-24 10:50:00,1076.0,1082.2,1076.0,1080.55,73994.0,1076.0,1082.2,1076.0,1080.55,73994.0
2025-04-24 11:00:00,1080.99,1083.92,1080.5,1083.35,56759.0,1080.99,1083.92,1080.5,1083.35,56759.0
2025-04-24 11:10:00,1083.12,1087.43,1082.91,1085.56,82480.0,1083.12,1087.43,1082.91,1085.56,82480.0
2025-04-24 11:20:00,1086.13,1086.58,1083.21,1085.51,76111.0,1086.13,1086.58,1083.21,1085.51,76111.0
2025-04-24 11:30:00,1085.51,1085.72,1082.9,1085.48,40604.0,1085.51,1085.72,1082.9,1085.48,40604.0
2025-04-24 11:40:00,1085.37,1085.99,1083.35,1085.09,37383.0,1085.37,1085.99,1083.35,1085.09,37383.0
2025-04-24 11:50:00,1085.1,1088.7,1084.87,1086.02,53539.0,1085.1,1088.7,1084.87,1086.02,53539.0
2025-04-24 12:00:00,1086.11,1089.1,1085.51,1087.99,50426.0,1086.11,1089.1,1085.51,1087.99,50426.0
2025-04-24 12:10:00,1087.99,1094.75,1087.98,1093.23,99570.0,1087.99,1094.75,1087.98,1093.23,99570.0
2025-04-24 12:20:00,1093.23,1093.75,1090.42,1092.75,66341.0,1093.23,1093.75,1090.42,1092.75,66341.0
2025-04-24 12:30:00,1092.75,1093.9,1092.0,1092.83,27386.0,1092.75,1093.9,1092.0,1092.83,27386.0
2025-04-24 12:40:00,1092.83,1097.0,1092.64,1095.62,62158.0,1092.83,1097.0,1092.64,1095.62,62158.0
2025-04-24 12:50:00,1095.62,1096.84,1094.06,1095.82,43775.0,1095.62,1096.84,1094.06,1095.82,43775.0
2025-04-24 13:00:00,1095.5,1095.59,1093.0,1093.33,37321.0,1095.5,1095.59,1093.0,1093.33,37321.0
2025-04-24 13:10:00,1093.38,1094.98,1091.17,1092.97,31004.0,1093.38,1094.98,1091.17,1092.97,31004.0
2025-04-24 13:20:00,1092.8,1094.42,1091.53,1092.53,38489.0,1092.8,1094.42,1091.53,1092.53,38489.0
2025-04-24 13:30:00,1092.42,1094.0,1090.0,1090.55,69727.0,1092.42,1094.0,1090.0,1090.55,69727.0
2025-04-24 13:40:00,1090.76,1092.52,1089.66,1092.43,25446.0,1090.76,1092.52,1089.66,1092.43,25446.0
2025-04-24 13:50:00,1091.81,1094.0,1091.66,1093.11,28981.0,1091.81,1094.0,1091.66,1093.11,28981.0
2025-04-24 14:00:00,1093.17,1096.52,1092.63,1095.41,40633.0,1093.17,1096.52,1092.63,1095.41,40633.0
2025-04-24 14:10:00,1095.37,1098.88,1095.0,1098.88,74850.0,1095.37,1098.88,1095.0,1098.88,74850.0
2025-04-24 14:20:00,1098.41,1100.25,1097.53,1098.85,101434.0,1098.41,1100.25,1097.53,1098.85,101434.0
2025-04-24 14:30:00,1098.59,1099.0,1096.08,1097.46,30578.0,1098.59,1099.0,1096.08,1097.46,30578.0
2025-04-24 14:40:00,1096.97,1098.69,1096.05,1098.33,29713.0,1096.97,1098.69,1096.05,1098.33,29713.0
2025-04-24 14:50:00,1098.26,1099.74,1095.49,1095.5,40225.0,1098.26,1099.74,1095.49,1095.5,40225.0
2025-04-24 15:00:00,1095.72,1096.72,1093.4,1093.73,49961.0,1095.72,1096.72,1093.4,1093.73,49961.0
2025-04-24 15:10:00,1093.67,1097.17,1092.48,1096.39,51196.0,1093.67,1097.17,1092.48,1096.39,51196.0
2025-04-24 15:20:00,1096.0,1096.26,1094.04,1094.36,20355.0,1096.0,1096.26,1094.04,1094.36,20355.0
2025-04-24 15:30:00,1094.37,1095.54,1092.34,1094.52,37823.0,1094.37,1095.54,1092.34,1094.52,37823.0
2025-04-24 15:40:00,1094.47,1098.94,1094.04,1098.38,67323.0,1094.47,1098.94,1094.04,1098.38,67323.0
2025-04-24 15:50:00,1098.62,1101.0,1095.9,1096.52,179053.0,1098.62,1101.0,1095.9,1096.52,179053.0
2025-04-25 09:30:00,1097.99,1103.06,1092.96,1097.16,186804.0,1097.99,1103.06,1092.96,1097.16,186804.0
2025-04-25 09:40:00,1097.12,1097.77,1091.0,1092.7,91433.0,1097.12,1097.77,1091.0,1092.7,91433.0
2025-04-25 09:50:00,1092.21,1098.64,1091.42,1097.75,56126.0,1092.21,1098.64,1091.42,1097.75,56126.0
2025-04-25 10:00:00,1098.6,1106.8,1097.81,1101.45,121805.0,1098.6,1106.8,1097.81,1101.45,121805.0
2025-04-25 10:10:00,1101.78,1102.06,1097.01,1098.0,54802.0,1101.78,1102.06,1097.01,1098.0,54802.0
2025-04-25 10:20:00,1098.0,1098.28,1093.0,1095.46,49415.0,1098.0,1098.28,1093.0,1095.46,49415.0
2025-04-25 10:30:00,1096.36,1098.22,1093.42,1098.22,46688.0,1096.36,1098.22,1093.42,1098.22,46688.0
2025-04-25 10:40:00,1097.74,1099.1,1095.17,1097.1,30498.0,1097.74,1099.1,1095.17,1097.1,30498.0
2025-04-25 10:50:00,1097.42,1097.42,1093.0,1094.71,52804.0,1097.42,1097.42,1093.0,1094.71,52804.0
2025-04-25 11:00:00,1095.1,1097.0,1093.49,1096.32,23659.0,1095.1,1097.0,1093.49,1096.32,23659.0
2025-04-25 11:10:00,1095.94,1097.6,1095.49,1096.73,20854.0,1095.94,1097.6,1095.49,1096.73,20854.0
2025-04-25 11:20:00,1096.65,1099.62,1094.24,1095.74,57854.0,1096.65,1099.62,1094.24,1095.74,57854.0
2025-04-25 11:30:00,1095.86,1096.48,1094.41,1095.34,24712.0,1095.86,1096.48,1094.41,1095.34,24712.0
2025-04-25 11:40:00,1095.07,1096.41,1092.42,1094.62,20007.0,1095.07,1096.41,1092.42,1094.62,20007.0
2025-04-25 11:50:00,1094.96,1097.22,1094.29,1096.53,25122.0,1094.96,1097.22,1094.29,1096.53,25122.0
2025-04-25 12:00:00,1097.0,1097.91,1094.88,1097.18,18852.0,1097.0,1097.91,1094.88,1097.18,18852.0
2025-04-25 12:10:00,1096.81,1100.64,1096.37,1099.5,29574.0,1096.81,1100.64,1096.37,1099.5,29574.0
2025-04-25 12:20:00,1099.71,1101.25,1098.35,1101.08,21851.0,1099.71,1101.25,1098.35,1101.08,21851.0
2025-04-25 12:30:00,1101.18,1101.43,1099.11,1101.13,20322.0,1101.18,1101.43,1099.11,1101.13,20322.0
2025-04-25 12:40:00,1100.88,1102.16,1098.21,1100.62,28980.0,1100.88,1102.16,1098.21,1100.62,28980.0
2025-04-25 12:50:00,1100.19,1100.62,1099.0,1099.79,13156.0,1100.19,1100.62,1099.0,1099.79,13156.0
2025-04-25 13:00:00,1099.42,1101.6,1098.24,1101.35,32326.0,1099.42,1101.6,1098.24,1101.35,32326.0
2025-04-25 13:10:00,1101.08,1102.35,1099.6,1101.1,20483.0,1101.08,1102.35,1099.6,1101.1,20483.0
2025-04-25 13:20:00,1101.87,1102.7,1101.35,1101.78,42077.0,1101.87,1102.7,1101.35,1101.78,42077.0
2025-04-25 13:30:00,1101.35,1101.7,1095.61,1096.46,41191.0,1101.35,1101.7,1095.61,1096.46,41191.0
2025-04-25 13:40:00,1096.01,1097.9,1095.3,1096.93,21179.0,1096.01,1097.9,1095.3,1096.93,21179.0
2025-04-25 13:50:00,1097.11,1098.0,1095.25,1098.0,25325.0,1097.11,1098.0,1095.25,1098.0,25325.0
2025-04-25 14:00:00,1097.57,1099.97,1097.35,1099.6,24520.0,1097.57,1099.97,1097.35,1099.6,24520.0
2025-04-25 14:10:00,1099.55,1101.2,1098.84,1101.2,34900.0,1099.55,1101.2,1098.84,1101.2,34900.0
2025-04-25 14:20:00,1101.26,1102.0,1100.42,1101.0,19370.0,1101.26,1102.0,1100.42,1101.0,19370.0
2025-04-25 14:30:00,1101.07,1101.43,1099.93,1101.07,18920.0,1101.07,1101.43,1099.93,1101.07,18920.0
2025-04-25 14:40:00,1101.11,1101.9,1100.17,1101.05,15242.0,1101.11,1101.9,1100.17,1101.05,15242.0
2025-04-25 14:50:00,1101.38,1102.42,1098.35,1100.66,29705.0,1101.38,1102.42,1098.35,1100.66,29705.0
2025-04-25 15:00:00,1101.01,1102.35,1100.18,1100.69,21657.0,1101.01,1102.35,1100.18,1100.69,21657.0
2025-04-25 15:10:00,1101.36,1101.37,1099.01,1099.25,20117.0,1101.36,1101.37,1099.01,1099.25,20117.0
2025-04-25 15:20:00,1099.47,1100.38,1099.09,1099.27,23801.0,1099.47,1100.38,1099.09,1099.27,23801.0
2025-04-25 15:30:00,1099.19,1100.13,1098.55,1099.69,27207.0,1099.19,1100.13,1098.55,1099.69,27207.0
2025-04-25 15:40:00,1099.62,1100.5,1098.82,1099.43,29377.0,1099.62,1100.5,1098.82,1099.43,29377.0
2025-04-25 15:50:00,1099.93,1101.98,1099.8,1101.46,182890.0,1099.93,1101.98,1099.8,1101.46,182890.0
2025-04-28 09:30:00,1101.0,1110.61,1092.0,1096.86,201177.0,1101.0,1110.61,1092.0,1096.86,201177.0
2025-04-28 09:40:00,1096.04,1100.23,1093.0,1094.0,65625.0,1096.04,1100.23,1093.0,1094.0,65625.0
2025-04-28 09:50:00,1094.59,1094.59,1084.43,1085.02,138637.0,1094.59,1094.59,1084.43,1085.02,138637.0
2025-04-28 10:00:00,1085.81,1092.39,1082.62,1091.88,110315.0,1085.81,1092.39,1082.62,1091.88,110315.0
2025-04-28 10:10:00,1091.78,1094.73,1090.0,1091.11,43955.0,1091.78,1094.73,1090.0,1091.11,43955.0
2025-04-28 10:20:00,1090.96,1094.0,1088.97,1089.54,47043.0,1090.96,1094.0,1088.97,1089.54,47043.0
2025-04-28 10:30:00,1089.76,1093.0,1086.11,1092.06,32920.0,1089.76,1093.0,1086.11,1092.06,32920.0
2025-04-28 10:40:00,1093.0,1097.2,1092.43,1096.75,34930.0,1093.0,1097.2,1092.43,1096.75,34930.0
2025-04-28 10:50:00,1096.13,1098.94,1093.46,1097.6,38506.0,1096.13,1098.94,1093.46,1097.6,38506.0
2025-04-28 11:00:00,1098.0,1099.41,1093.46,1093.94,57278.0,1098.0,1099.41,1093.46,1093.94,57278.0
2025-04-28 11:10:00,1093.94,1096.21,1092.4,1093.5,27057.0,1093.94,1096.21,1092.4,1093.5,27057.0
2025-04-28 11:20:00,1093.51,1094.88,1091.32,1092.52,53996.0,1093.51,1094.88,1091.32,1092.52,53996.0
2025-04-28 11:30:00,1092.79,1096.15,1092.18,1096.15,29481.0,1092.79,1096.15,1092.18,1096.15,29481.0
2025-04-28 11:40:00,1096.98,1097.0,1093.87,1094.59,20542.0,1096.98,1097.0,1093.87,1094.59,20542.0
2025-04-28 11:50:00,1094.22,1096.9,1093.2,1096.18,21118.0,1094.22,1096.9,1093.2,1096.18,21118.0
2025-04-28 12:00:00,1096.83,1096.9,1094.04,1094.71,12438.0,1096.83,1096.9,1094.04,1094.71,12438.0
2025-04-28 12:10:00,1094.0,1098.0,1092.75,1097.78,22235.0,1094.0,1098.0,1092.75,1097.78,22235.0
2025-04-28 12:20:00,1097.16,1097.88,1094.63,1096.01,16708.0,1097.16,1097.88,1094.63,1096.01,16708.0
2025-04-28 12:30:00,1095.96,1098.88,1095.0,1096.2,17331.0,1095.96,1098.88,1095.0,1096.2,17331.0
2025-04-28 12:40:00,1095.8,1097.98,1094.0,1097.98,15285.0,1095.8,1097.98,1094.0,1097.98,15285.0
2025-04-28 12:50:00,1097.33,1098.39,1095.65,1098.38,19139.0,1097.33,1098.39,1095.65,1098.38,19139.0
2025-04-28 13:00:00,1097.85,1099.8,1097.22,1097.22,16406.0,1097.85,1099.8,1097.22,1097.22,16406.0
2025-04-28 13:10:00,1097.06,1097.64,1094.53,1096.93,21421.0,1097.06,1097.64,1094.53,1096.93,21421.0
2025-04-28 13:20:00,1095.79,1096.68,1094.52,1095.29,12055.0,1095.79,1096.68,1094.52,1095.29,12055.0
2025-04-28 13:30:00,1094.8,1097.39,1093.5,1097.39,16203.0,1094.8,1097.39,1093.5,1097.39,16203.0
2025-04-28 13:40:00,1096.94,1099.98,1096.7,1098.97,20966.0,1096.94,1099.98,1096.7,1098.97,20966.0
2025-04-28 13:50:00,1099.19,1102.29,1099.01,1101.4,26963.0,1099.19,1102.29,1099.01,1101.4,26963.0
2025-04-28 14:00:00,1101.3,1103.4,1100.72,1102.25,20908.0,1101.3,1103.4,1100.72,1102.25,20908.0
2025-04-28 14:10:00,1102.2,1102.26,1098.73,1099.34,27097.0,1102.2,1102.26,1098.73,1099.34,27097.0
2025-04-28 14:20:00,1099.47,1102.4,1098.55,1101.58,27848.0,1099.47,1102.4,1098.55,1101.58,27848.0
2025-04-28 14:30:00,1101.69,1105.57,1101.26,1105.43,45316.0,1101.69,1105.57,1101.26,1105.43,45316.0
2025-04-28 14:40:00,1105.57,1106.32,1103.07,1104.04,33188.0,1105.57,1106.32,1103.07,1104.04,33188.0
2025-04-28 14:50:00,1104.21,1106.78,1104.21,1105.7,30127.0,1104.21,1106.78,1104.21,1105.7,30127.0
2025-04-28 15:00:00,1105.67,1107.8,1104.05,1107.24,37885.0,1105.67,1107.8,1104.05,1107.24,37885.0
2025-04-28 15:10:00,1107.04,1108.13,1105.06,1107.78,26657.0,1107.04,1108.13,1105.06,1107.78,26657.0
2025-04-28 15:20:00,1107.72,1110.47,1107.41,1109.34,45191.0,1107.72,1110.47,1107.41,1109.34,45191.0
2025-04-28 15:30:00,1109.31,1111.0,1108.82,1109.81,41546.0,1109.31,1111.0,1108.82,1109.81,41546.0
2025-04-28 15:40:00,1109.8,1112.79,1109.31,1112.41,34652.0,1109.8,1112.79,1109.31,1112.41,34652.0
2025-04-28 15:50:00,1113.0,1114.0,1109.93,1110.38,78636.0,1113.0,1114.0,1109.93,1110.38,78636.0
2025-04-29 09:30:00,1103.92,1106.33,1095.48,1096.02,159853.0,1103.92,1106.33,1095.48,1096.02,159853.0
2025-04-29 09:40:00,1096.0,1105.36,1095.51,1104.34,101728.0,1096.0,1105.36,1095.51,1104.34,101728.0
2025-04-29 09:50:00,1103.67,1104.8,1099.05,1100.61,48151.0,1103.67,1104.8,1099.05,1100.61,48151.0
2025-04-29 10:00:00,1101.09,1113.38,1099.39,1109.4,88641.0,1101.09,1113.38,1099.39,1109.4,88641.0
2025-04-29 10:10:00,1109.48,1110.18,1105.78,1106.79,55387.0,1109.48,1110.18,1105.78,1106.79,55387.0
2025-04-29 10:20:00,1106.86,1107.53,1102.5,1104.87,62598.0,1106.86,1107.53,1102.5,1104.87,62598.0
2025-04-29 10:30:00,1105.0,1112.47,1105.0,1112.18,48511.0,1105.0,1112.47,1105.0,1112.18,48511.0
2025-04-29 10:40:00,1112.39,1115.47,1110.56,1110.84,74015.0,1112.39,1115.47,1110.56,1110.84,74015.0
2025-04-29 10:50:00,1110.25,1115.01,1109.0,1115.0,35526.0,1110.25,1115.01,1109.0,1115.0,35526.0
2025-04-29 11:00:00,1114.76,1116.4,1111.75,1112.11,34629.0,1114.76,1116.4,1111.75,1112.11,34629.0
2025-04-29 11:10:00,1112.01,1112.01,1106.94,1107.01,45832.0,1112.01,1112.01,1106.94,1107.01,45832.0
2025-04-29 11:20:00,1106.94,1110.88,1106.0,1109.71,32883.0,1106.94,1110.88,1106.0,1109.71,32883.0
2025-04-29 11:30:00,1109.97,1111.69,1108.46,1111.64,20712.0,1109.97,1111.69,1108.46,1111.64,20712.0
2025-04-29 11:40:00,1111.2,1112.34,1110.01,1110.66,17944.0,1111.2,1112.34,1110.01,1110.66,17944.0
2025-04-29 11:50:00,1111.19,1112.0,1109.99,1110.55,12982.0,1111.19,1112.0,1109.99,1110.55,12982.0
2025-04-29 12:00:00,1110.45,1114.67,1109.72,1114.67,26373.0,1110.45,1114.67,1109.72,1114.67,26373.0
2025-04-29 12:10:00,1114.46,1114.46,1111.0,1111.57,20419.0,1114.46,1114.46,1111.0,1111.57,20419.0
2025-04-29 12:20:00,1111.08,1112.46,1110.86,1112.0,12599.0,1111.08,1112.46,1110.86,1112.0,12599.0
2025-04-29 12:30:00,1112.0,1113.6,1111.99,1112.43,20288.0,1112.0,1113.6,1111.99,1112.43,20288.0
2025-04-29 12:40:00,1112.16,1114.0,1109.5,1109.83,21903.0,1112.16,1114.0,1109.5,1109.83,21903.0
2025-04-29 12:50:00,1110.85,1113.0,1110.0,1111.97,23215.0,1110.85,1113.0,1110.0,1111.97,23215.0
2025-04-29 13:00:00,1112.08,1114.95,1111.75,1114.2,23431.0,1112.08,1114.95,1111.75,1114.2,23431.0
2025-04-29 13:10:00,1114.06,1118.56,1113.76,1118.13,61547.0,1114.06,1118.56,1113.76,1118.13,61547.0
2025-04-29 13:20:00,1118.22,1119.58,1115.58,1115.59,56069.0,1118.22,1119.58,1115.58,1115.59,56069.0
2025-04-29 13:30:00,1115.45,1117.69,1115.37,1117.35,24952.0,1115.45,1117.69,1115.37,1117.35,24952.0
2025-04-29 13:40:00,1117.35,1121.95,1117.34,1121.29,47735.0,1117.35,1121.95,1117.34,1121.29,47735.0
2025-04-29 13:50:00,1121.49,1122.57,1120.0,1120.48,35623.0,1121.49,1122.57,1120.0,1120.48,35623.0
2025-04-29 14:00:00,1120.81,1122.44,1118.52,1119.24,38597.0,1120.81,1122.44,1118.52,1119.24,38597.0
2025-04-29 14:10:00,1119.25,1120.84,1118.36,1118.67,21105.0,1119.25,1120.84,1118.36,1118.67,21105.0
2025-04-29 14:20:00,1118.67,1121.0,1117.35,1120.26,39189.0,1118.67,1121.0,1117.35,1120.26,39189.0
2025-04-29 14:30:00,1120.5,1122.74,1119.2,1122.19,30158.0,1120.5,1122.74,1119.2,1122.19,30158.0
2025-04-29 14:40:00,1121.99,1122.49,1120.81,1120.97,25226.0,1121.99,1122.49,1120.81,1120.97,25226.0
2025-04-29 14:50:00,1120.79,1121.55,1119.51,1119.51,18227.0,1120.79,1121.55,1119.51,1119.51,18227.0
2025-04-29 15:00:00,1119.79,1122.0,1119.69,1121.37,35890.0,1119.79,1122.0,1119.69,1121.37,35890.0
2025-04-29 15:10:00,1121.32,1122.49,1119.13,1120.8,47770.0,1121.32,1122.49,1119.13,1120.8,47770.0
2025-04-29 15:20:00,1120.21,1122.65,1119.19,1121.86,29275.0,1120.21,1122.65,1119.19,1121.86,29275.0
2025-04-29 15:30:00,1122.25,1122.41,1120.0,1121.08,21563.0,1122.25,1122.41,1120.0,1121.08,21563.0
2025-04-29 15:40:00,1121.27,1125.74,1120.99,1125.62,50808.0,1121.27,1125.74,1120.99,1125.62,50808.0
2025-04-29 15:50:00,1126.0,1127.81,1125.11,1125.4,124725.0,1126.0,1127.81,1125.11,1125.4,124725.0
2025-04-30 09:30:00,1112.65,1124.0,1112.0,1115.43,244209.0,1112.65,1124.0,1112.0,1115.43,244209.0
2025-04-30 09:40:00,1115.1,1118.98,1110.58,1116.27,115468.0,1115.1,1118.98,1110.58,1116.27,115468.0
2025-04-30 09:50:00,1116.8,1117.45,1101.59,1102.5,103332.0,1116.8,1117.45,1101.59,1102.5,103332.0
2025-04-30 10:00:00,1102.0,1110.87,1101.11,1109.58,65621.0,1102.0,1110.87,1101.11,1109.58,65621.0
2025-04-30 10:10:00,1109.57,1111.73,1106.68,1109.14,45414.0,1109.57,1111.73,1106.68,1109.14,45414.0
2025-04-30 10:20:00,1109.37,1112.24,1108.0,1110.24,48563.0,1109.37,1112.24,1108.0,1110.24,48563.0
2025-04-30 10:30:00,1109.9,1114.39,1108.65,1113.79,43612.0,1109.9,1114.39,1108.65,1113.79,43612.0
2025-04-30 10:40:00,1113.45,1117.4,1111.07,1111.85,75948.0,1113.45,1117.4,1111.07,1111.85,75948.0
2025-04-30 10:50:00,1111.72,1115.18,1110.32,1112.74,38945.0,1111.72,1115.18,1110.32,1112.74,38945.0
2025-04-30 11:00:00,1111.91,1117.25,1111.9,1117.25,33711.0,1111.91,1117.25,1111.9,1117.25,33711.0
2025-04-30 11:10:00,1117.76,1118.0,1114.14,1115.97,28170.0,1117.76,1118.0,1114.14,1115.97,28170.0
2025-04-30 11:20:00,1115.84,1117.99,1114.02,1117.18,21900.0,1115.84,1117.99,1114.02,1117.18,21900.0
2025-04-30 11:30:00,1117.29,1120.45,1117.26,1118.55,32248.0,1117.29,1120.45,1117.26,1118.55,32248.0
2025-04-30 11:40:00,1118.47,1120.0,1117.64,1119.36,41185.0,1118.47,1120.0,1117.64,1119.36,41185.0
2025-04-30 11:50:00,1119.19,1121.79,1117.44,1120.99,40075.0,1119.19,1121.79,1117.44,1120.99,40075.0
2025-04-30 12:00:00,1121.83,1124.0,1120.69,1122.0,36569.0,1121.83,1124.0,1120.69,1122.0,36569.0
2025-04-30 12:10:00,1122.03,1123.68,1121.0,1121.53,16895.0,1122.03,1123.68,1121.0,1121.53,16895.0
2025-04-30 12:20:00,1121.52,1121.52,1118.99,1120.86,21807.0,1121.52,1121.52,1118.99,1120.86,21807.0
2025-04-30 12:30:00,1120.75,1122.57,1119.0,1122.57,15377.0,1120.75,1122.57,1119.0,1122.57,15377.0
2025-04-30 12:40:00,1122.56,1123.7,1120.99,1121.1,13474.0,1122.56,1123.7,1120.99,1121.1,13474.0
2025-04-30 12:50:00,1121.06,1122.2,1120.61,1122.15,6460.0,1121.06,1122.2,1120.61,1122.15,6460.0
2025-04-30 13:00:00,1123.0,1123.91,1116.74,1117.64,31512.0,1123.0,1123.91,1116.74,1117.64,31512.0
2025-04-30 13:10:00,1117.89,1120.84,1115.02,1119.93,18139.0,1117.89,1120.84,1115.02,1119.93,18139.0
2025-04-30 13:20:00,1118.83,1122.0,1118.3,1122.0,13940.0,1118.83,1122.0,1118.3,1122.0,13940.0
2025-04-30 13:30:00,1121.87,1124.47,1120.75,1122.98,25811.0,1121.87,1124.47,1120.75,1122.98,25811.0
2025-04-30 13:40:00,1122.27,1125.2,1121.47,1124.05,27121.0,1122.27,1125.2,1121.47,1124.05,27121.0
2025-04-30 13:50:00,1124.25,1124.98,1123.0,1123.0,17487.0,1124.25,1124.98,1123.0,1123.0,17487.0
2025-04-30 14:00:00,1123.64,1127.0,1121.85,1123.31,39739.0,1123.64,1127.0,1121.85,1123.31,39739.0
2025-04-30 14:10:00,1122.73,1125.61,1122.6,1124.5,29713.0,1122.73,1125.61,1122.6,1124.5,29713.0
2025-04-30 14:20:00,1124.5,1125.25,1120.2,1121.42,20658.0,1124.5,1125.25,1120.2,1121.42,20658.0
2025-04-30 14:30:00,1121.42,1122.23,1118.2,1119.07,26179.0,1121.42,1122.23,1118.2,1119.07,26179.0
2025-04-30 14:40:00,1118.88,1122.05,1117.87,1122.05,18975.0,1118.88,1122.05,1117.87,1122.05,18975.0
2025-04-30 14:50:00,1121.83,1122.39,1119.95,1121.24,9158.0,1121.83,1122.39,1119.95,1121.24,9158.0
2025-04-30 15:00:00,1120.28,1123.18,1120.28,1122.94,10504.0,1120.28,1123.18,1120.28,1122.94,10504.0
2025-04-30 15:10:00,1122.87,1123.61,1121.65,1121.65,13113.0,1122.87,1123.61,1121.65,1121.65,13113.0
2025-04-30 15:20:00,1121.65,1123.0,1120.33,1121.01,14259.0,1121.65,1123.0,1120.33,1121.01,14259.0
2025-04-30 15:30:00,1121.23,1123.65,1120.42,1122.45,21010.0,1121.23,1123.65,1120.42,1122.45,21010.0
2025-04-30 15:40:00,1122.07,1125.98,1121.74,1125.48,39797.0,1122.07,1125.98,1121.74,1125.48,39797.0
2025-04-30 15:50:00,1125.82,1133.21,1125.0,1130.54,232531.0,1125.82,1133.21,1125.0,1130.54,232531.0
2025-05-01 09:30:00,1122.52,1125.55,1111.83,1122.78,172096.0,1122.52,1125.55,1111.83,1122.78,172096.0
2025-05-01 09:40:00,1122.61,1124.59,1119.39,1123.87,57987.0,1122.61,1124.59,1119.39,1123.87,57987.0
2025-05-01 09:50:00,1123.99,1126.11,1119.0,1119.0,64718.0,1123.99,1126.11,1119.0,1119.0,64718.0
2025-05-01 10:00:00,1121.29,1127.0,1118.97,1125.82,66024.0,1121.29,1127.0,1118.97,1125.82,66024.0
2025-05-01 10:10:00,1126.35,1129.34,1126.13,1126.5,47784.0,1126.35,1129.34,1126.13,1126.5,47784.0
2025-05-01 10:20:00,1126.74,1129.97,1126.73,1129.31,30961.0,1126.74,1129.97,1126.73,1129.31,30961.0
2025-05-01 10:30:00,1129.48,1134.8,1128.89,1133.39,54917.0,1129.48,1134.8,1128.89,1133.39,54917.0
2025-05-01 10:40:00,1133.62,1137.31,1133.58,1137.31,36550.0,1133.62,1137.31,1133.58,1137.31,36550.0
2025-05-01 10:50:00,1137.25,1142.28,1135.65,1141.32,44929.0,1137.25,1142.28,1135.65,1141.32,44929.0
2025-05-01 11:00:00,1141.57,1142.42,1139.32,1141.06,45942.0,1141.57,1142.42,1139.32,1141.06,45942.0
2025-05-01 11:10:00,1140.91,1141.92,1136.83,1136.83,35346.0,1140.91,1141.92,1136.83,1136.83,35346.0
2025-05-01 11:20:00,1136.97,1137.21,1133.8,1134.0,37946.0,1136.97,1137.21,1133.8,1134.0,37946.0
2025-05-01 11:30:00,1134.58,1136.94,1134.17,1135.27,39680.0,1134.58,1136.94,1134.17,1135.27,39680.0
2025-05-01 11:40:00,1135.6,1137.17,1135.25,1136.43,24178.0,1135.6,1137.17,1135.25,1136.43,24178.0
2025-05-01 11:50:00,1136.14,1136.15,1132.39,1133.27,40990.0,1136.14,1136.15,1132.39,1133.27,40990.0
2025-05-01 12:00:00,1133.99,1136.29,1133.15,1135.34,23091.0,1133.99,1136.29,1133.15,1135.34,23091.0
2025-05-01 12:10:00,1135.91,1135.91,1131.65,1133.48,24289.0,1135.91,1135.91,1131.65,1133.48,24289.0
2025-05-01 12:20:00,1133.24,1135.16,1132.5,1135.07,16779.0,1133.24,1135.16,1132.5,1135.07,16779.0
2025-05-01 12:30:00,1134.23,1135.01,1132.35,1134.85,21178.0,1134.23,1135.01,1132.35,1134.85,21178.0
2025-05-01 12:40:00,1135.02,1135.02,1132.03,1132.15,17194.0,1135.02,1135.02,1132.03,1132.15,17194.0
2025-05-01 12:50:00,1132.15,1135.16,1132.15,1134.41,24128.0,1132.15,1135.16,1132.15,1134.41,24128.0
2025-05-01 13:00:00,1134.7,1138.38,1134.11,1138.02,18330.0,1134.7,1138.38,1134.11,1138.02,18330.0
2025-05-01 13:10:00,1137.84,1138.61,1137.09,1138.3,22739.0,1137.84,1138.61,1137.09,1138.3,22739.0
2025-05-01 13:20:00,1137.91,1138.68,1135.64,1136.23,14773.0,1137.91,1138.68,1135.64,1136.23,14773.0
2025-05-01 13:30:00,1136.04,1137.37,1135.37,1135.45,22644.0,1136.04,1137.37,1135.37,1135.45,22644.0
2025-05-01 13:40:00,1135.42,1137.0,1134.12,1136.5,14392.0,1135.42,1137.0,1134.12,1136.5,14392.0
2025-05-01 13:50:00,1136.43,1137.2,1135.19,1137.2,13299.0,1136.43,1137.2,1135.19,1137.2,13299.0
2025-05-01 14:00:00,1136.63,1141.95,1136.43,1141.36,28774.0,1136.63,1141.95,1136.43,1141.36,28774.0
2025-05-01 14:10:00,1141.34,1141.79,1139.83,1140.14,22804.0,1141.34,1141.79,1139.83,1140.14,22804.0
2025-05-01 14:20:00,1139.85,1140.37,1137.89,1138.89,16901.0,1139.85,1140.37,1137.89,1138.89,16901.0
2025-05-01 14:30:00,1139.01,1139.78,1138.21,1139.5,15088.0,1139.01,1139.78,1138.21,1139.5,15088.0
2025-05-01 14:40:00,1139.5,1140.4,1139.18,1140.09,13453.0,1139.5,1140.4,1139.18,1140.09,13453.0
2025-05-01 14:50:00,1140.23,1140.49,1138.79,1139.55,10635.0,1140.23,1140.49,1138.79,1139.55,10635.0
2025-05-01 15:00:00,1139.1,1139.11,1136.55,1136.55,17367.0,1139.1,1139.11,1136.55,1136.55,17367.0
2025-05-01 15:10:00,1136.55,1138.84,1135.52,1138.7,16884.0,1136.55,1138.84,1135.52,1138.7,16884.0
2025-05-01 15:20:00,1138.64,1139.49,1137.4,1138.56,14711.0,1138.64,1139.49,1137.4,1138.56,14711.0
2025-05-01 15:30:00,1138.46,1138.56,1136.93,1137.16,23171.0,1138.46,1138.56,1136.93,1137.16,23171.0
2025-05-01 15:40:00,1137.24,1138.1,1136.11,1137.77,20834.0,1137.24,1138.1,1136.11,1137.77,20834.0
2025-05-01 15:50:00,1138.08,1138.19,1132.54,1133.29,132274.0,1138.08,1138.19,1132.54,1133.29,132274.0
2025-05-02 09:30:00,1136.66,1142.0,1133.32,1139.97,119730.0,1136.66,1142.0,1133.32,1139.97,119730.0
2025-05-02 09:40:00,1140.44,1145.36,1139.16,1142.63,125135.0,1140.44,1145.36,1139.16,1142.63,125135.0
2025-05-02 09:50:00,1142.65,1145.0,1140.02,1141.7,64613.0,1142.65,1145.0,1140.02,1141.7,64613.0
2025-05-02 10:00:00,1142.16,1146.31,1141.86,1145.5,69236.0,1142.16,1146.31,1141.86,1145.5,69236.0
2025-05-02 10:10:00,1145.16,1147.11,1142.04,1145.16,39962.0,1145.16,1147.11,1142.04,1145.16,39962.0
2025-05-02 10:20:00,1145.54,1150.47,1144.03,1149.82,77346.0,1145.54,1150.47,1144.03,1149.82,77346.0
2025-05-02 10:30:00,1149.64,1150.7,1147.26,1149.49,51900.0,1149.64,1150.7,1147.26,1149.49,51900.0
2025-05-02 10:40:00,1149.64,1149.66,1146.52,1147.59,31460.0,1149.64,1149.66,1146.52,1147.59,31460.0
2025-05-02 10:50:00,1147.68,1149.28,1146.6,1149.28,27045.0,1147.68,1149.28,1146.6,1149.28,27045.0
2025-05-02 11:00:00,1148.81,1150.48,1148.11,1149.36,23458.0,1148.81,1150.48,1148.11,1149.36,23458.0
2025-05-02 11:10:00,1149.49,1152.17,1149.35,1151.6,39627.0,1149.49,1152.17,1149.35,1151.6,39627.0
2025-05-02 11:20:00,1151.46,1152.43,1149.81,1150.41,40898.0,1151.46,1152.43,1149.81,1150.41,40898.0
2025-05-02 11:30:00,1150.37,1151.52,1149.91,1150.57,42680.0,1150.37,1151.52,1149.91,1150.57,42680.0
2025-05-02 11:40:00,1150.62,1153.35,1150.47,1153.13,29048.0,1150.62,1153.35,1150.47,1153.13,29048.0
2025-05-02 11:50:00,1153.32,1153.9,1151.07,1153.62,22269.0,1153.32,1153.9,1151.07,1153.62,22269.0
2025-05-02 12:00:00,1153.67,1155.97,1152.17,1152.51,52824.0,1153.67,1155.97,1152.17,1152.51,52824.0
2025-05-02 12:10:00,1152.7,1154.9,1152.36,1152.54,24493.0,1152.7,1154.9,1152.36,1152.54,24493.0
2025-05-02 12:20:00,1152.48,1153.99,1151.92,1153.42,15611.0,1152.48,1153.99,1151.92,1153.42,15611.0
2025-05-02 12:30:00,1153.42,1154.66,1152.83,1153.99,20345.0,1153.42,1154.66,1152.83,1153.99,20345.0
2025-05-02 12:40:00,1154.25,1154.53,1152.58,1153.75,14507.0,1154.25,1154.53,1152.58,1153.75,14507.0
2025-05-02 12:50:00,1153.06,1154.45,1152.12,1154.16,23820.0,1153.06,1154.45,1152.12,1154.16,23820.0
2025-05-02 13:00:00,1154.08,1156.02,1153.7,1154.98,29124.0,1154.08,1156.02,1153.7,1154.98,29124.0
2025-05-02 13:10:00,1155.0,1155.23,1153.04,1154.03,17904.0,1155.0,1155.23,1153.04,1154.03,17904.0
2025-05-02 13:20:00,1153.85,1155.87,1152.9,1154.1,26078.0,1153.85,1155.87,1152.9,1154.1,26078.0
2025-05-02 13:30:00,1154.12,1154.35,1152.15,1152.97,28105.0,1154.12,1154.35,1152.15,1152.97,28105.0
2025-05-02 13:40:00,1153.09,1154.78,1152.33,1153.86,14568.0,1153.09,1154.78,1152.33,1153.86,14568.0
2025-05-02 13:50:00,1153.8,1155.16,1153.57,1154.89,14693.0,1153.8,1155.16,1153.57,1154.89,14693.0
2025-05-02 14:00:00,1155.14,1157.75,1155.08,1156.82,45796.0,1155.14,1157.75,1155.08,1156.82,45796.0
2025-05-02 14:10:00,1156.67,1157.63,1156.48,1157.38,20982.0,1156.67,1157.63,1156.48,1157.38,20982.0
2025-05-02 14:20:00,1157.38,1158.18,1156.67,1157.0,36020.0,1157.38,1158.18,1156.67,1157.0,36020.0
2025-05-02 14:30:00,1156.78,1159.0,1156.69,1158.08,20510.0,1156.78,1159.0,1156.69,1158.08,20510.0
2025-05-02 14:40:00,1158.26,1158.47,1156.08,1156.64,27309.0,1158.26,1158.47,1156.08,1156.64,27309.0
2025-05-02 14:50:00,1156.43,1159.17,1156.43,1159.12,24939.0,1156.43,1159.17,1156.43,1159.12,24939.0
2025-05-02 15:00:00,1159.1,1159.1,1157.0,1157.98,18298.0,1159.1,1159.1,1157.0,1157.98,18298.0
2025-05-02 15:10:00,1158.52,1159.21,1157.44,1158.63,13570.0,1158.52,1159.21,1157.44,1158.63,13570.0
2025-05-02 15:20:00,1158.97,1159.08,1157.0,1157.14,14821.0,1158.97,1159.08,1157.0,1157.14,14821.0
2025-05-02 15:30:00,1157.13,1157.8,1155.35,1157.27,29144.0,1157.13,1157.8,1155.35,1157.27,29144.0
2025-05-02 15:40:00,1157.51,1158.2,1155.13,1155.24,27412.0,1157.51,1158.2,1155.13,1155.24,27412.0
2025-05-02 15:50:00,1155.84,1159.44,1155.82,1156.15,129001.0,1155.84,1159.44,1155.82,1156.15,129001.0
2025-05-05 09:30:00,1114.8,1124.0,1107.01,1119.3,569044.0,1114.8,1124.0,1107.01,1119.3,569044.0
2025-05-05 09:40:00,1118.5,1132.38,1116.52,1130.46,206568.0,1118.5,1132.38,1116.52,1130.46,206568.0
2025-05-05 09:50:00,1130.21,1134.86,1128.01,1131.51,160493.0,1130.21,1134.86,1128.01,1131.51,160493.0
2025-05-05 10:00:00,1132.5,1137.0,1127.23,1130.15,135527.0,1132.5,1137.0,1127.23,1130.15,135527.0
2025-05-05 10:10:00,1129.55,1134.49,1128.12,1134.0,69759.0,1129.55,1134.49,1128.12,1134.0,69759.0
2025-05-05 10:20:00,1134.0,1135.0,1128.44,1131.0,53810.0,1134.0,1135.0,1128.44,1131.0,53810.0
2025-05-05 10:30:00,1131.52,1131.75,1127.38,1130.41,57267.0,1131.52,1131.75,1127.38,1130.41,57267.0
2025-05-05 10:40:00,1129.84,1136.48,1129.56,1135.11,60072.0,1129.84,1136.48,1129.56,1135.11,60072.0
2025-05-05 10:50:00,1134.94,1136.19,1132.81,1135.34,45271.0,1134.94,1136.19,1132.81,1135.34,45271.0
2025-05-05 11:00:00,1135.43,1139.95,1134.41,1135.49,64024.0,1135.43,1139.95,1134.41,1135.49,64024.0
2025-05-05 11:10:00,1135.54,1135.99,1132.16,1133.5,56440.0,1135.54,1135.99,1132.16,1133.5,56440.0
2025-05-05 11:20:00,1133.85,1133.85,1131.0,1131.75,32847.0,1133.85,1133.85,1131.0,1131.75,32847.0
2025-05-05 11:30:00,1131.75,1135.12,1130.99,1134.77,29438.0,1131.75,1135.12,1130.99,1134.77,29438.0
2025-05-05 11:40:00,1135.18,1139.95,1135.18,1136.79,62670.0,1135.18,1139.95,1135.18,1136.79,62670.0
2025-05-05 11:50:00,1135.22,1139.0,1135.22,1136.65,25386.0,1135.22,1139.0,1135.22,1136.65,25386.0
2025-05-05 12:00:00,1136.66,1139.8,1136.32,1138.05,33476.0,1136.66,1139.8,1136.32,1138.05,33476.0
2025-05-05 12:10:00,1138.0,1143.78,1137.32,1143.78,50775.0,1138.0,1143.78,1137.32,1143.78,50775.0
2025-05-05 12:20:00,1143.87,1144.02,1141.15,1141.52,26769.0,1143.87,1144.02,1141.15,1141.52,26769.0
2025-05-05 12:30:00,1141.67,1141.99,1140.0,1140.14,31837.0,1141.67,1141.99,1140.0,1140.14,31837.0
2025-05-05 12:40:00,1140.61,1143.0,1140.25,1142.96,16902.0,1140.61,1143.0,1140.25,1142.96,16902.0
2025-05-05 12:50:00,1143.43,1143.5,1138.47,1139.71,29528.0,1143.43,1143.5,1138.47,1139.71,29528.0
2025-05-05 13:00:00,1139.16,1140.1,1137.01,1138.18,19995.0,1139.16,1140.1,1137.01,1138.18,19995.0
2025-05-05 13:10:00,1138.39,1138.47,1136.18,1137.61,15606.0,1138.39,1138.47,1136.18,1137.61,15606.0
2025-05-05 13:20:00,1137.84,1140.32,1137.84,1139.9,14023.0,1137.84,1140.32,1137.84,1139.9,14023.0
2025-05-05 13:30:00,1140.4,1141.7,1138.19,1139.81,19237.0,1140.4,1141.7,1138.19,1139.81,19237.0
2025-05-05 13:40:00,1139.9,1141.02,1139.57,1140.37,10660.0,1139.9,1141.02,1139.57,1140.37,10660.0
2025-05-05 13:50:00,1140.05,1140.94,1138.64,1139.51,16733.0,1140.05,1140.94,1138.64,1139.51,16733.0
2025-05-05 14:00:00,1139.76,1140.24,1138.01,1138.24,16269.0,1139.76,1140.24,1138.01,1138.24,16269.0
2025-05-05 14:10:00,1138.45,1139.81,1137.63,1138.17,15010.0,1138.45,1139.81,1137.63,1138.17,15010.0
2025-05-05 14:20:00,1138.62,1140.44,1138.21,1138.86,14784.0,1138.62,1140.44,1138.21,1138.86,14784.0
2025-05-05 14:30:00,1138.55,1141.45,1138.52,1140.94,26584.0,1138.55,1141.45,1138.52,1140.94,26584.0
2025-05-05 14:40:00,1140.99,1142.21,1140.98,1141.99,20154.0,1140.99,1142.21,1140.98,1141.99,20154.0
2025-05-05 14:50:00,1142.17,1142.62,1139.54,1140.26,17582.0,1142.17,1142.62,1139.54,1140.26,17582.0
2025-05-05 15:00:00,1139.75,1140.8,1138.09,1140.16,24133.0,1139.75,1140.8,1138.09,1140.16,24133.0
2025-05-05 15:10:00,1140.14,1141.54,1139.25,1140.64,19860.0,1140.14,1141.54,1139.25,1140.64,19860.0
2025-05-05 15:20:00,1140.45,1141.87,1138.13,1138.64,47007.0,1140.45,1141.87,1138.13,1138.64,47007.0
2025-05-05 15:30:00,1138.85,1141.2,1138.16,1140.01,28004.0,1138.85,1141.2,1138.16,1140.01,28004.0
2025-05-05 15:40:00,1140.55,1141.46,1138.02,1139.01,28798.0,1140.55,1141.46,1138.02,1139.01,28798.0
2025-05-05 15:50:00,1139.27,1139.28,1132.86,1133.54,130859.0,1139.27,1139.28,1132.86,1133.54,130859.0
2025-05-06 09:30:00,1129.03,1138.0,1126.4,1137.3,189795.0,1129.03,1138.0,1126.4,1137.3,189795.0
2025-05-06 09:40:00,1137.31,1141.65,1136.01,1137.48,82106.0,1137.31,1141.65,1136.01,1137.48,82106.0
2025-05-06 09:50:00,1137.62,1137.63,1132.57,1132.62,64186.0,1137.62,1137.63,1132.57,1132.62,64186.0
2025-05-06 10:00:00,1133.01,1141.0,1130.55,1140.05,58702.0,1133.01,1141.0,1130.55,1140.05,58702.0
2025-05-06 10:10:00,1139.51,1142.5,1138.22,1142.33,51020.0,1139.51,1142.5,1138.22,1142.33,51020.0
2025-05-06 10:20:00,1142.39,1145.31,1142.2,1143.67,48838.0,1142.39,1145.31,1142.2,1143.67,48838.0
2025-05-06 10:30:00,1143.73,1145.45,1142.15,1145.43,36574.0,1143.73,1145.45,1142.15,1145.43,36574.0
2025-05-06 10:40:00,1145.5,1147.66,1144.0,1145.01,47059.0,1145.5,1147.66,1144.0,1145.01,47059.0
2025-05-06 10:50:00,1144.2,1144.2,1141.7,1142.88,28914.0,1144.2,1144.2,1141.7,1142.88,28914.0
2025-05-06 11:00:00,1142.77,1145.4,1142.67,1143.01,21431.0,1142.77,1145.4,1142.67,1143.01,21431.0
2025-05-06 11:10:00,1142.82,1144.29,1142.16,1143.9,10718.0,1142.82,1144.29,1142.16,1143.9,10718.0
2025-05-06 11:20:00,1143.6,1143.61,1141.47,1142.95,14801.0,1143.6,1143.61,1141.47,1142.95,14801.0
2025-05-06 11:30:00,1142.23,1143.41,1140.3,1142.6,24675.0,1142.23,1143.41,1140.3,1142.6,24675.0
2025-05-06 11:40:00,1142.92,1142.93,1138.93,1141.85,26704.0,1142.92,1142.93,1138.93,1141.85,26704.0
2025-05-06 11:50:00,1142.3,1142.3,1139.3,1140.27,16386.0,1142.3,1142.3,1139.3,1140.27,16386.0
2025-05-06 12:00:00,1141.1,1142.0,1139.7,1140.85,11956.0,1141.1,1142.0,1139.7,1140.85,11956.0
2025-05-06 12:10:00,1140.08,1146.52,1140.07,1143.39,29541.0,1140.08,1146.52,1140.07,1143.39,29541.0
2025-05-06 12:20:00,1143.24,1143.24,1140.02,1141.33,35418.0,1143.24,1143.24,1140.02,1141.33,35418.0
2025-05-06 12:30:00,1140.95,1143.5,1140.83,1142.5,31522.0,1140.95,1143.5,1140.83,1142.5,31522.0
2025-05-06 12:40:00,1142.66,1144.0,1141.54,1143.11,19425.0,1142.66,1144.0,1141.54,1143.11,19425.0
2025-05-06 12:50:00,1143.02,1143.6,1140.51,1141.23,15128.0,1143.02,1143.6,1140.51,1141.23,15128.0
2025-05-06 13:00:00,1141.23,1144.06,1141.02,1143.21,17063.0,1141.23,1144.06,1141.02,1143.21,17063.0
2025-05-06 13:10:00,1143.21,1144.22,1142.21,1143.68,14696.0,1143.21,1144.22,1142.21,1143.68,14696.0
2025-05-06 13:20:00,1143.33,1143.69,1141.23,1143.26,18598.0,1143.33,1143.69,1141.23,1143.26,18598.0
2025-05-06 13:30:00,1143.26,1143.45,1141.0,1141.01,8253.0,1143.26,1143.45,1141.0,1141.01,8253.0
2025-05-06 13:40:00,1141.31,1141.34,1138.25,1138.46,35538.0,1141.31,1141.34,1138.25,1138.46,35538.0
2025-05-06 13:50:00,1138.84,1139.42,1137.17,1139.07,25449.0,1138.84,1139.42,1137.17,1139.07,25449.0
2025-05-06 14:00:00,1138.59,1141.98,1138.56,1140.0,15685.0,1138.59,1141.98,1138.56,1140.0,15685.0
2025-05-06 14:10:00,1139.39,1142.72,1138.5,1142.72,17787.0,1139.39,1142.72,1138.5,1142.72,17787.0
2025-05-06 14:20:00,1142.47,1143.55,1141.92,1142.94,23522.0,1142.47,1143.55,1141.92,1142.94,23522.0
2025-05-06 14:30:00,1142.9,1143.44,1142.2,1142.77,11539.0,1142.9,1143.44,1142.2,1142.77,11539.0
2025-05-06 14:40:00,1142.67,1143.18,1141.07,1141.47,12098.0,1142.67,1143.18,1141.07,1141.47,12098.0
2025-05-06 14:50:00,1141.47,1142.99,1140.69,1142.27,12838.0,1141.47,1142.99,1140.69,1142.27,12838.0
2025-05-06 15:00:00,1142.71,1143.12,1141.04,1141.82,10282.0,1142.71,1143.12,1141.04,1141.82,10282.0
2025-05-06 15:10:00,1141.47,1142.14,1140.39,1140.66,18103.0,1141.47,1142.14,1140.39,1140.66,18103.0
2025-05-06 15:20:00,1140.2,1142.7,1140.06,1142.6,13428.0,1140.2,1142.7,1140.06,1142.6,13428.0
2025-05-06 15:30:00,1142.35,1142.66,1140.13,1140.13,8867.0,1142.35,1142.66,1140.13,1140.13,8867.0
2025-05-06 15:40:00,1140.12,1142.51,1139.99,1140.55,28188.0,1140.12,1142.51,1139.99,1140.55,28188.0
2025-05-06 15:50:00,1140.35,1140.67,1137.48,1137.49,75369.0,1140.35,1140.67,1137.48,1137.49,75369.0
2025-05-07 09:30:00,1139.17,1147.44,1138.0,1143.53,124384.0,1139.17,1147.44,1138.0,1143.53,124384.0
2025-05-07 09:40:00,1143.5,1143.86,1139.21,1140.0,67265.0,1143.5,1143.86,1139.21,1140.0,67265.0
2025-05-07 09:50:00,1139.62,1143.46,1139.62,1143.15,32957.0,1139.62,1143.46,1139.62,1143.15,32957.0
2025-05-07 10:00:00,1142.95,1146.91,1142.14,1146.58,49497.0,1142.95,1146.91,1142.14,1146.58,49497.0
2025-05-07 10:10:00,1146.25,1153.21,1146.21,1153.0,89931.0,1146.25,1153.21,1146.21,1153.0,89931.0
2025-05-07 10:20:00,1152.93,1160.61,1152.19,1159.19,136870.0,1152.93,1160.61,1152.19,1159.19,136870.0
2025-05-07 10:30:00,1159.09,1162.57,1157.88,1161.99,76747.0,1159.09,1162.57,1157.88,1161.99,76747.0
2025-05-07 10:40:00,1161.98,1161.98,1156.5,1157.44,80585.0,1161.98,1161.98,1156.5,1157.44,80585.0
2025-05-07 10:50:00,1156.88,1157.51,1152.8,1156.2,48024.0,1156.88,1157.51,1152.8,1156.2,48024.0
2025-05-07 11:00:00,1156.2,1156.2,1151.0,1152.24,44357.0,1156.2,1156.2,1151.0,1152.24,44357.0
2025-05-07 11:10:00,1152.56,1153.26,1150.44,1153.26,34248.0,1152.56,1153.26,1150.44,1153.26,34248.0
2025-05-07 11:20:00,1153.22,1153.5,1148.87,1150.0,21658.0,1153.22,1153.5,1148.87,1150.0,21658.0
2025-05-07 11:30:00,1149.92,1151.99,1149.0,1151.34,17182.0,1149.92,1151.99,1149.0,1151.34,17182.0
2025-05-07 11:40:00,1151.95,1153.0,1149.33,1150.58,29849.0,1151.95,1153.0,1149.33,1150.58,29849.0
2025-05-07 11:50:00,1151.05,1154.32,1150.58,1153.74,38106.0,1151.05,1154.32,1150.58,1153.74,38106.0
2025-05-07 12:00:00,1153.71,1155.0,1153.39,1153.74,13487.0,1153.71,1155.0,1153.39,1153.74,13487.0
2025-05-07 12:10:00,1153.85,1154.95,1152.74,1154.1,12156.0,1153.85,1154.95,1152.74,1154.1,12156.0
2025-05-07 12:20:00,1153.68,1153.68,1151.22,1152.17,10015.0,1153.68,1153.68,1151.22,1152.17,10015.0
2025-05-07 12:30:00,1152.37,1154.3,1152.03,1153.85,7126.0,1152.37,1154.3,1152.03,1153.85,7126.0
2025-05-07 12:40:00,1154.08,1157.66,1154.08,1156.91,33179.0,1154.08,1157.66,1154.08,1156.91,33179.0
2025-05-07 12:50:00,1156.56,1159.15,1156.26,1158.22,27251.0,1156.56,1159.15,1156.26,1158.22,27251.0
2025-05-07 13:00:00,1158.0,1158.58,1157.3,1157.47,17475.0,1158.0,1158.58,1157.3,1157.47,17475.0
2025-05-07 13:10:00,1158.0,1160.35,1157.64,1158.23,40514.0,1158.0,1160.35,1157.64,1158.23,40514.0
2025-05-07 13:20:00,1158.02,1158.9,1156.71,1158.42,13904.0,1158.02,1158.9,1156.71,1158.42,13904.0
2025-05-07 13:30:00,1158.63,1158.64,1154.31,1156.0,15698.0,1158.63,1158.64,1154.31,1156.0,15698.0
2025-05-07 13:40:00,1155.56,1156.92,1155.04,1156.28,16700.0,1155.56,1156.92,1155.04,1156.28,16700.0
2025-05-07 13:50:00,1156.28,1156.36,1153.32,1153.69,42956.0,1156.28,1156.36,1153.32,1153.69,42956.0
2025-05-07 14:00:00,1153.69,1156.22,1145.2,1146.93,49439.0,1153.69,1156.22,1145.2,1146.93,49439.0
2025-05-07 14:10:00,1146.85,1149.68,1145.62,1148.6,53934.0,1146.85,1149.68,1145.62,1148.6,53934.0
2025-05-07 14:20:00,1148.77,1151.75,1148.77,1150.88,32701.0,1148.77,1151.75,1148.77,1150.88,32701.0
2025-05-07 14:30:00,1150.89,1154.91,1150.0,1153.09,21906.0,1150.89,1154.91,1150.0,1153.09,21906.0
2025-05-07 14:40:00,1153.79,1155.76,1150.17,1150.81,18967.0,1153.79,1155.76,1150.17,1150.81,18967.0
2025-05-07 14:50:00,1152.08,1158.63,1150.05,1157.62,36359.0,1152.08,1158.63,1150.05,1157.62,36359.0
2025-05-07 15:00:00,1157.62,1159.08,1156.72,1158.55,29871.0,1157.62,1159.08,1156.72,1158.55,29871.0
2025-05-07 15:10:00,1158.46,1158.8,1155.3,1158.0,21287.0,1158.46,1158.8,1155.3,1158.0,21287.0
2025-05-07 15:20:00,1157.85,1157.86,1152.1,1152.43,23469.0,1157.85,1157.86,1152.1,1152.43,23469.0
2025-05-07 15:30:00,1151.91,1154.79,1151.63,1154.12,14338.0,1151.91,1154.79,1151.63,1154.12,14338.0
2025-05-07 15:40:00,1155.0,1164.0,1153.83,1158.48,78631.0,1155.0,1164.0,1153.83,1158.48,78631.0
2025-05-07 15:50:00,1157.33,1158.47,1153.22,1156.09,121931.0,1157.33,1158.47,1153.22,1156.09,121931.0
2025-05-08 09:30:00,1161.62,1162.3,1153.0,1153.44,138284.0,1161.62,1162.3,1153.0,1153.44,138284.0
2025-05-08 09:40:00,1153.73,1158.11,1153.51,1154.67,43658.0,1153.73,1158.11,1153.51,1154.67,43658.0
2025-05-08 09:50:00,1154.75,1157.92,1152.55,1153.26,35781.0,1154.75,1157.92,1152.55,1153.26,35781.0
2025-05-08 10:00:00,1153.01,1155.42,1149.0,1149.54,61284.0,1153.01,1155.42,1149.0,1149.54,61284.0
2025-05-08 10:10:00,1149.56,1150.4,1141.56,1143.14,118412.0,1149.56,1150.4,1141.56,1143.14,118412.0
2025-05-08 10:20:00,1143.0,1144.99,1139.66,1143.5,76486.0,1143.0,1144.99,1139.66,1143.5,76486.0
2025-05-08 10:30:00,1143.5,1146.41,1141.74,1141.95,41338.0,1143.5,1146.41,1141.74,1141.95,41338.0
2025-05-08 10:40:00,1142.86,1144.83,1140.49,1141.42,33338.0,1142.86,1144.83,1140.49,1141.42,33338.0
2025-05-08 10:50:00,1141.9,1144.45,1139.5,1140.81,51530.0,1141.9,1144.45,1139.5,1140.81,51530.0
2025-05-08 11:00:00,1140.24,1144.41,1139.2,1143.63,35826.0,1140.24,1144.41,1139.2,1143.63,35826.0
2025-05-08 11:10:00,1144.07,1148.65,1143.1,1144.92,38372.0,1144.07,1148.65,1143.1,1144.92,38372.0
2025-05-08 11:20:00,1145.64,1152.48,1145.64,1150.32,57490.0,1145.64,1152.48,1145.64,1150.32,57490.0
2025-05-08 11:30:00,1150.32,1151.18,1148.77,1149.91,65154.0,1150.32,1151.18,1148.77,1149.91,65154.0
2025-05-08 11:40:00,1150.09,1151.45,1147.85,1148.0,82773.0,1150.09,1151.45,1147.85,1148.0,82773.0
2025-05-08 11:50:00,1148.2,1149.54,1146.36,1149.01,28694.0,1148.2,1149.54,1146.36,1149.01,28694.0
2025-05-08 12:00:00,1149.22,1151.0,1148.73,1150.44,33538.0,1149.22,1151.0,1148.73,1150.44,33538.0
2025-05-08 12:10:00,1150.71,1150.72,1147.75,1148.54,22187.0,1150.71,1150.72,1147.75,1148.54,22187.0
2025-05-08 12:20:00,1148.67,1150.0,1146.73,1149.9,26893.0,1148.67,1150.0,1146.73,1149.9,26893.0
2025-05-08 12:30:00,1149.21,1151.38,1149.1,1150.03,29756.0,1149.21,1151.38,1149.1,1150.03,29756.0
2025-05-08 12:40:00,1150.06,1150.12,1147.18,1148.5,29341.0,1150.06,1150.12,1147.18,1148.5,29341.0
2025-05-08 12:50:00,1148.41,1150.77,1148.41,1150.76,22966.0,1148.41,1150.77,1148.41,1150.76,22966.0
2025-05-08 13:00:00,1150.76,1150.76,1148.23,1149.11,15095.0,1150.76,1150.76,1148.23,1149.11,15095.0
2025-05-08 13:10:00,1148.59,1149.5,1147.75,1147.98,15034.0,1148.59,1149.5,1147.75,1147.98,15034.0
2025-05-08 13:20:00,1148.17,1148.81,1147.38,1147.82,10466.0,1148.17,1148.81,1147.38,1147.82,10466.0
2025-05-08 13:30:00,1148.1,1148.56,1146.73,1147.06,11690.0,1148.1,1148.56,1146.73,1147.06,11690.0
2025-05-08 13:40:00,1147.5,1149.21,1146.02,1149.21,20894.0,1147.5,1149.21,1146.02,1149.21,20894.0
2025-05-08 13:50:00,1149.04,1152.0,1148.94,1149.59,33341.0,1149.04,1152.0,1148.94,1149.59,33341.0
2025-05-08 14:00:00,1149.07,1151.31,1148.9,1151.3,13627.0,1149.07,1151.31,1148.9,1151.3,13627.0
2025-05-08 14:10:00,1151.14,1152.76,1150.38,1152.14,22696.0,1151.14,1152.76,1150.38,1152.14,22696.0
2025-05-08 14:20:00,1152.31,1152.74,1150.77,1151.75,14377.0,1152.31,1152.74,1150.77,1151.75,14377.0
2025-05-08 14:30:00,1151.86,1152.61,1150.33,1150.33,33400.0,1151.86,1152.61,1150.33,1150.33,33400.0
2025-05-08 14:40:00,1150.42,1152.0,1150.23,1150.58,8907.0,1150.42,1152.0,1150.23,1150.58,8907.0
2025-05-08 14:50:00,1150.25,1150.34,1148.5,1148.5,17808.0,1150.25,1150.34,1148.5,1148.5,17808.0
2025-05-08 15:00:00,1148.5,1150.3,1147.72,1149.41,13818.0,1148.5,1150.3,1147.72,1149.41,13818.0
2025-05-08 15:10:00,1148.6,1151.52,1148.54,1151.52,18549.0,1148.6,1151.52,1148.54,1151.52,18549.0
2025-05-08 15:20:00,1151.52,1152.76,1150.73,1150.87,31126.0,1151.52,1152.76,1150.73,1150.87,31126.0
2025-05-08 15:30:00,1150.88,1150.88,1147.81,1147.81,24358.0,1150.88,1150.88,1147.81,1147.81,24358.0
2025-05-08 15:40:00,1147.66,1149.33,1147.31,1148.04,26056.0,1147.66,1149.33,1147.31,1148.04,26056.0
2025-05-08 15:50:00,1148.05,1148.05,1143.89,1144.43,107281.0,1148.05,1148.05,1143.89,1144.43,107281.0
2025-05-09 09:30:00,1147.1,1151.0,1142.35,1146.1,96091.0,1147.1,1151.0,1142.35,1146.1,96091.0
2025-05-09 09:40:00,1145.86,1148.26,1144.48,1146.57,62486.0,1145.86,1148.26,1144.48,1146.57,62486.0
2025-05-09 09:50:00,1147.01,1147.95,1145.3,1146.35,33722.0,1147.01,1147.95,1145.3,1146.35,33722.0
2025-05-09 10:00:00,1146.08,1146.6,1141.22,1144.17,40163.0,1146.08,1146.6,1141.22,1144.17,40163.0
2025-05-09 10:10:00,1144.18,1144.56,1142.0,1143.08,11463.0,1144.18,1144.56,1142.0,1143.08,11463.0
2025-05-09 10:20:00,1143.03,1143.19,1138.74,1140.51,39340.0,1143.03,1143.19,1138.74,1140.51,39340.0
2025-05-09 10:30:00,1140.0,1140.41,1133.45,1133.82,72979.0,1140.0,1140.41,1133.45,1133.82,72979.0
2025-05-09 10:40:00,1133.85,1140.55,1133.22,1140.14,38045.0,1133.85,1140.55,1133.22,1140.14,38045.0
2025-05-09 10:50:00,1139.98,1141.89,1138.68,1141.89,29586.0,1139.98,1141.89,1138.68,1141.89,29586.0
2025-05-09 11:00:00,1141.33,1142.19,1140.5,1141.51,21564.0,1141.33,1142.19,1140.5,1141.51,21564.0
2025-05-09 11:10:00,1141.02,1141.34,1138.28,1138.43,17944.0,1141.02,1141.34,1138.28,1138.43,17944.0
2025-05-09 11:20:00,1138.28,1139.14,1137.0,1139.04,12212.0,1138.28,1139.14,1137.0,1139.04,12212.0
2025-05-09 11:30:00,1138.58,1140.85,1138.06,1139.77,15635.0,1138.58,1140.85,1138.06,1139.77,15635.0
2025-05-09 11:40:00,1139.64,1141.77,1139.0,1140.85,21068.0,1139.64,1141.77,1139.0,1140.85,21068.0
2025-05-09 11:50:00,1141.48,1145.91,1141.36,1145.19,47386.0,1141.48,1145.91,1141.36,1145.19,47386.0
2025-05-09 12:00:00,1145.44,1145.74,1141.4,1141.66,22461.0,1145.44,1145.74,1141.4,1141.66,22461.0
2025-05-09 12:10:00,1141.6,1142.2,1139.37,1141.61,18741.0,1141.6,1142.2,1139.37,1141.61,18741.0
2025-05-09 12:20:00,1141.64,1142.5,1141.0,1142.45,7742.0,1141.64,1142.5,1141.0,1142.45,7742.0
2025-05-09 12:30:00,1142.0,1144.95,1141.43,1143.7,13787.0,1142.0,1144.95,1141.43,1143.7,13787.0
2025-05-09 12:40:00,1144.0,1144.35,1141.79,1141.79,30145.0,1144.0,1144.35,1141.79,1141.79,30145.0
2025-05-09 12:50:00,1141.98,1143.0,1141.43,1142.26,9525.0,1141.98,1143.0,1141.43,1142.26,9525.0
2025-05-09 13:00:00,1142.66,1143.47,1141.73,1141.88,13580.0,1142.66,1143.47,1141.73,1141.88,13580.0
2025-05-09 13:10:00,1141.92,1143.13,1141.64,1142.56,8403.0,1141.92,1143.13,1141.64,1142.56,8403.0
2025-05-09 13:20:00,1142.87,1144.0,1141.0,1142.5,16841.0,1142.87,1144.0,1141.0,1142.5,16841.0
2025-05-09 13:30:00,1143.2,1144.47,1141.97,1143.14,16548.0,1143.2,1144.47,1141.97,1143.14,16548.0
2025-05-09 13:40:00,1143.5,1144.68,1142.29,1144.52,37023.0,1143.5,1144.68,1142.29,1144.52,37023.0
2025-05-09 13:50:00,1144.58,1144.64,1142.01,1142.01,17379.0,1144.58,1144.64,1142.01,1142.01,17379.0
2025-05-09 14:00:00,1142.5,1142.99,1141.0,1142.2,19167.0,1142.5,1142.99,1141.0,1142.2,19167.0
2025-05-09 14:10:00,1142.0,1142.45,1139.38,1140.74,31200.0,1142.0,1142.45,1139.38,1140.74,31200.0
2025-05-09 14:20:00,1140.0,1140.58,1138.37,1139.06,24647.0,1140.0,1140.58,1138.37,1139.06,24647.0
2025-05-09 14:30:00,1139.28,1141.45,1139.03,1140.48,7146.0,1139.28,1141.45,1139.03,1140.48,7146.0
2025-05-09 14:40:00,1140.66,1141.18,1139.93,1140.38,21967.0,1140.66,1141.18,1139.93,1140.38,21967.0
2025-05-09 14:50:00,1140.72,1141.34,1140.45,1140.88,23201.0,1140.72,1141.34,1140.45,1140.88,23201.0
2025-05-09 15:00:00,1140.95,1141.74,1139.62,1141.23,35229.0,1140.95,1141.74,1139.62,1141.23,35229.0
2025-05-09 15:10:00,1141.23,1142.05,1140.2,1141.03,37759.0,1141.23,1142.05,1140.2,1141.03,37759.0
2025-05-09 15:20:00,1140.79,1141.05,1139.24,1139.73,34610.0,1140.79,1141.05,1139.24,1139.73,34610.0
2025-05-09 15:30:00,1139.93,1141.56,1139.12,1141.23,40941.0,1139.93,1141.56,1139.12,1141.23,40941.0
2025-05-09 15:40:00,1141.24,1141.35,1139.55,1141.35,32796.0,1141.24,1141.35,1139.55,1141.35,32796.0
2025-05-09 15:50:00,1142.0,1143.0,1139.6,1139.76,82531.0,1142.0,1143.0,1139.6,1139.76,82531.0
2025-05-12 09:30:00,1124.26,1126.17,1110.05,1114.67,330745.0,1124.26,1126.17,1110.05,1114.67,330745.0
2025-05-12 09:40:00,1114.11,1128.53,1108.91,1127.67,236895.0,1114.11,1128.53,1108.91,1127.67,236895.0
2025-05-12 09:50:00,1127.51,1130.0,1116.27,1116.99,123365.0,1127.51,1130.0,1116.27,1116.99,123365.0
2025-05-12 10:00:00,1116.99,1121.05,1113.0,1117.72,70809.0,1116.99,1121.05,1113.0,1117.72,70809.0
2025-05-12 10:10:00,1117.65,1120.99,1116.23,1118.51,97320.0,1117.65,1120.99,1116.23,1118.51,97320.0
2025-05-12 10:20:00,1118.74,1118.74,1109.2,1110.0,78088.0,1118.74,1118.74,1109.2,1110.0,78088.0
2025-05-12 10:30:00,1110.06,1115.45,1107.03,1115.45,81972.0,1110.06,1115.45,1107.03,1115.45,81972.0
2025-05-12 10:40:00,1116.17,1116.75,1111.51,1111.89,107771.0,1116.17,1116.75,1111.51,1111.89,107771.0
2025-05-12 10:50:00,1111.76,1114.38,1108.82,1110.4,95167.0,1111.76,1114.38,1108.82,1110.4,95167.0
2025-05-12 11:00:00,1110.29,1112.22,1109.54,1110.57,44642.0,1110.29,1112.22,1109.54,1110.57,44642.0
2025-05-12 11:10:00,1110.79,1112.15,1109.65,1110.44,47979.0,1110.79,1112.15,1109.65,1110.44,47979.0
2025-05-12 11:20:00,1110.51,1110.51,1107.31,1108.56,97799.0,1110.51,1110.51,1107.31,1108.56,97799.0
2025-05-12 11:30:00,1108.56,1108.86,1104.01,1104.5,102537.0,1108.56,1108.86,1104.01,1104.5,102537.0
2025-05-12 11:40:00,1104.03,1110.0,1102.93,1109.31,78834.0,1104.03,1110.0,1102.93,1109.31,78834.0
2025-05-12 11:50:00,1109.5,1110.0,1107.63,1107.71,44897.0,1109.5,1110.0,1107.63,1107.71,44897.0
2025-05-12 12:00:00,1107.56,1109.17,1106.41,1107.73,26100.0,1107.56,1109.17,1106.41,1107.73,26100.0
2025-05-12 12:10:00,1107.7,1109.89,1106.02,1109.89,27927.0,1107.7,1109.89,1106.02,1109.89,27927.0
2025-05-12 12:20:00,1109.72,1113.0,1108.9,1111.48,31136.0,1109.72,1113.0,1108.9,1111.48,31136.0
2025-05-12 12:30:00,1111.54,1113.01,1110.49,1112.59,26409.0,1111.54,1113.01,1110.49,1112.59,26409.0
2025-05-12 12:40:00,1112.57,1113.5,1108.62,1112.51,50422.0,1112.57,1113.5,1108.62,1112.51,50422.0
2025-05-12 12:50:00,1112.54,1113.18,1109.91,1111.14,17124.0,1112.54,1113.18,1109.91,1111.14,17124.0
2025-05-12 13:00:00,1110.61,1112.78,1109.8,1112.74,33913.0,1110.61,1112.78,1109.8,1112.74,33913.0
2025-05-12 13:10:00,1112.73,1114.4,1111.38,1114.22,17135.0,1112.73,1114.4,1111.38,1114.22,17135.0
2025-05-12 13:20:00,1113.97,1115.31,1113.88,1114.42,25415.0,1113.97,1115.31,1113.88,1114.42,25415.0
2025-05-12 13:30:00,1114.71,1116.7,1114.14,1116.12,23268.0,1114.71,1116.7,1114.14,1116.12,23268.0
2025-05-12 13:40:00,1115.57,1117.48,1115.04,1116.0,32682.0,1115.57,1117.48,1115.04,1116.0,32682.0
2025-05-12 13:50:00,1116.0,1116.57,1114.31,1115.66,42692.0,1116.0,1116.57,1114.31,1115.66,42692.0
2025-05-12 14:00:00,1115.32,1116.31,1114.21,1115.61,12371.0,1115.32,1116.31,1114.21,1115.61,12371.0
2025-05-12 14:10:00,1116.0,1116.12,1114.71,1115.72,19255.0,1116.0,1116.12,1114.71,1115.72,19255.0
2025-05-12 14:20:00,1115.72,1115.99,1113.68,1114.3,19924.0,1115.72,1115.99,1113.68,1114.3,19924.0
2025-05-12 14:30:00,1114.29,1115.0,1112.75,1113.37,33612.0,1114.29,1115.0,1112.75,1113.37,33612.0
2025-05-12 14:40:00,1113.35,1114.0,1109.0,1109.49,52083.0,1113.35,1114.0,1109.0,1109.49,52083.0
2025-05-12 14:50:00,1109.38,1109.38,1105.53,1106.21,69799.0,1109.38,1109.38,1105.53,1106.21,69799.0
2025-05-12 15:00:00,1106.52,1112.43,1106.01,1112.43,65455.0,1106.52,1112.43,1106.01,1112.43,65455.0
2025-05-12 15:10:00,1112.01,1112.5,1109.26,1110.23,62953.0,1112.01,1112.5,1109.26,1110.23,62953.0
2025-05-12 15:20:00,1110.0,1110.17,1108.77,1108.77,41435.0,1110.0,1110.17,1108.77,1108.77,41435.0
2025-05-12 15:30:00,1108.83,1109.5,1106.87,1107.28,50486.0,1108.83,1109.5,1106.87,1107.28,50486.0
2025-05-12 15:40:00,1107.15,1107.15,1103.1,1106.08,139307.0,1107.15,1107.15,1103.1,1106.08,139307.0
2025-05-12 15:50:00,1106.23,1110.95,1106.22,1109.99,195731.0,1106.23,1110.95,1106.22,1109.99,195731.0
2025-05-13 09:30:00,1114.46,1129.23,1106.3,1128.76,193152.0,1114.46,1129.23,1106.3,1128.76,193152.0
2025-05-13 09:40:00,1129.09,1131.69,1124.87,1128.34,90116.0,1129.09,1131.69,1124.87,1128.34,90116.0
2025-05-13 09:50:00,1128.8,1132.0,1126.06,1126.57,75481.0,1128.8,1132.0,1126.06,1126.57,75481.0
2025-05-13 10:00:00,1126.35,1131.32,1125.5,1130.16,49041.0,1126.35,1131.32,1125.5,1130.16,49041.0
2025-05-13 10:10:00,1129.98,1139.43,1127.21,1136.98,78279.0,1129.98,1139.43,1127.21,1136.98,78279.0
2025-05-13 10:20:00,1137.58,1139.47,1136.29,1136.79,40380.0,1137.58,1139.47,1136.29,1136.79,40380.0
2025-05-13 10:30:00,1136.29,1139.18,1135.75,1138.04,37239.0,1136.29,1139.18,1135.75,1138.04,37239.0
2025-05-13 10:40:00,1138.05,1138.31,1135.39,1138.31,37470.0,1138.05,1138.31,1135.39,1138.31,37470.0
2025-05-13 10:50:00,1137.91,1143.0,1137.91,1141.09,66227.0,1137.91,1143.0,1137.91,1141.09,66227.0
2025-05-13 11:00:00,1140.82,1141.99,1139.3,1140.59,29486.0,1140.82,1141.99,1139.3,1140.59,29486.0
2025-05-13 11:10:00,1140.85,1142.14,1138.56,1140.12,44500.0,1140.85,1142.14,1138.56,1140.12,44500.0
2025-05-13 11:20:00,1139.66,1140.56,1137.4,1139.8,28782.0,1139.66,1140.56,1137.4,1139.8,28782.0
2025-05-13 11:30:00,1139.52,1141.97,1139.52,1140.59,26899.0,1139.52,1141.97,1139.52,1140.59,26899.0
2025-05-13 11:40:00,1140.52,1141.55,1139.11,1139.66,27111.0,1140.52,1141.55,1139.11,1139.66,27111.0
2025-05-13 11:50:00,1139.33,1141.48,1138.8,1141.1,25012.0,1139.33,1141.48,1138.8,1141.1,25012.0
2025-05-13 12:00:00,1141.39,1141.54,1138.87,1139.78,22491.0,1141.39,1141.54,1138.87,1139.78,22491.0
2025-05-13 12:10:00,1139.81,1140.94,1138.68,1140.12,17154.0,1139.81,1140.94,1138.68,1140.12,17154.0
2025-05-13 12:20:00,1140.11,1142.92,1140.0,1142.5,23636.0,1140.11,1142.92,1140.0,1142.5,23636.0
2025-05-13 12:30:00,1142.5,1146.95,1142.49,1145.5,39456.0,1142.5,1146.95,1142.49,1145.5,39456.0
2025-05-13 12:40:00,1145.44,1145.94,1144.6,1145.54,15661.0,1145.44,1145.94,1144.6,1145.54,15661.0
2025-05-13 12:50:00,1145.6,1147.88,1145.59,1146.0,33980.0,1145.6,1147.88,1145.59,1146.0,33980.0
2025-05-13 13:00:00,1146.0,1146.95,1144.69,1145.16,25306.0,1146.0,1146.95,1144.69,1145.16,25306.0
2025-05-13 13:10:00,1145.31,1146.0,1144.33,1144.5,22048.0,1145.31,1146.0,1144.33,1144.5,22048.0
2025-05-13 13:20:00,1144.29,1144.36,1142.88,1143.07,19910.0,1144.29,1144.36,1142.88,1143.07,19910.0
2025-05-13 13:30:00,1143.01,1143.9,1142.3,1142.75,24665.0,1143.01,1143.9,1142.3,1142.75,24665.0
2025-05-13 13:40:00,1142.5,1143.63,1140.78,1143.63,16949.0,1142.5,1143.63,1140.78,1143.63,16949.0
2025-05-13 13:50:00,1143.77,1143.98,1140.38,1140.65,16935.0,1143.77,1143.98,1140.38,1140.65,16935.0
2025-05-13 14:00:00,1140.93,1141.64,1140.17,1140.36,12494.0,1140.93,1141.64,1140.17,1140.36,12494.0
2025-05-13 14:10:00,1140.24,1142.3,1139.19,1139.77,12526.0,1140.24,1142.3,1139.19,1139.77,12526.0
2025-05-13 14:20:00,1140.0,1140.0,1137.14,1137.27,21521.0,1140.0,1140.0,1137.14,1137.27,21521.0
2025-05-13 14:30:00,1137.0,1138.98,1136.02,1138.58,28171.0,1137.0,1138.98,1136.02,1138.58,28171.0
2025-05-13 14:40:00,1138.6,1139.0,1137.5,1138.45,11940.0,1138.6,1139.0,1137.5,1138.45,11940.0
2025-05-13 14:50:00,1137.96,1139.11,1137.68,1138.48,18873.0,1137.96,1139.11,1137.68,1138.48,18873.0
2025-05-13 15:00:00,1138.25,1139.55,1137.83,1138.64,20913.0,1138.25,1139.55,1137.83,1138.64,20913.0
2025-05-13 15:10:00,1138.78,1139.86,1138.7,1139.86,16888.0,1138.78,1139.86,1138.7,1139.86,16888.0
2025-05-13 15:20:00,1139.8,1139.8,1138.42,1139.02,12867.0,1139.8,1139.8,1138.42,1139.02,12867.0
2025-05-13 15:30:00,1138.77,1139.22,1137.63,1138.72,27101.0,1138.77,1139.22,1137.63,1138.72,27101.0
2025-05-13 15:40:00,1138.61,1138.77,1137.66,1138.24,39557.0,1138.61,1138.77,1137.66,1138.24,39557.0
2025-05-13 15:50:00,1138.49,1139.54,1135.66,1138.0,111088.0,1138.49,1139.54,1135.66,1138.0,111088.0
2025-05-14 09:30:00,1129.6,1148.0,1128.4,1144.13,134780.0,1129.6,1148.0,1128.4,1144.13,134780.0
2025-05-14 09:40:00,1145.26,1147.0,1141.97,1146.7,36464.0,1145.26,1147.0,1141.97,1146.7,36464.0
2025-05-14 09:50:00,1146.7,1151.73,1145.41,1150.05,77414.0,1146.7,1151.73,1145.41,1150.05,77414.0
2025-05-14 10:00:00,1150.5,1152.91,1148.99,1149.46,68525.0,1150.5,1152.91,1148.99,1149.46,68525.0
2025-05-14 10:10:00,1149.56,1152.06,1146.66,1149.79,45624.0,1149.56,1152.06,1146.66,1149.79,45624.0
2025-05-14 10:20:00,1149.86,1150.38,1147.16,1148.4,22212.0,1149.86,1150.38,1147.16,1148.4,22212.0
2025-05-14 10:30:00,1148.03,1149.64,1145.91,1148.78,33161.0,1148.03,1149.64,1145.91,1148.78,33161.0
2025-05-14 10:40:00,1148.05,1148.05,1144.27,1145.47,14270.0,1148.05,1148.05,1144.27,1145.47,14270.0
2025-05-14 10:50:00,1145.45,1148.65,1144.52,1147.07,31511.0,1145.45,1148.65,1144.52,1147.07,31511.0
2025-05-14 11:00:00,1147.32,1148.07,1145.0,1148.06,26342.0,1147.32,1148.07,1145.0,1148.06,26342.0
2025-05-14 11:10:00,1147.5,1149.0,1146.45,1148.15,15994.0,1147.5,1149.0,1146.45,1148.15,15994.0
2025-05-14 11:20:00,1148.13,1149.72,1147.45,1148.64,9039.0,1148.13,1149.72,1147.45,1148.64,9039.0
2025-05-14 11:30:00,1148.5,1151.0,1148.5,1149.26,69275.0,1148.5,1151.0,1148.5,1149.26,69275.0
2025-05-14 11:40:00,1149.64,1152.0,1149.47,1151.59,19546.0,1149.64,1152.0,1149.47,1151.59,19546.0
2025-05-14 11:50:00,1151.16,1151.73,1150.35,1150.79,11502.0,1151.16,1151.73,1150.35,1150.79,11502.0
2025-05-14 12:00:00,1150.59,1152.3,1150.11,1151.81,15402.0,1150.59,1152.3,1150.11,1151.81,15402.0
2025-05-14 12:10:00,1152.29,1152.29,1147.29,1147.57,26712.0,1152.29,1152.29,1147.29,1147.57,26712.0
2025-05-14 12:20:00,1147.68,1149.11,1147.15,1149.1,5244.0,1147.68,1149.11,1147.15,1149.1,5244.0
2025-05-14 12:30:00,1149.15,1150.98,1148.46,1150.53,15909.0,1149.15,1150.98,1148.46,1150.53,15909.0
2025-05-14 12:40:00,1150.42,1152.49,1150.06,1151.05,23364.0,1150.42,1152.49,1150.06,1151.05,23364.0
2025-05-14 12:50:00,1150.81,1152.7,1150.5,1150.5,11672.0,1150.81,1152.7,1150.5,1150.5,11672.0
2025-05-14 13:00:00,1150.5,1151.45,1148.62,1149.27,14184.0,1150.5,1151.45,1148.62,1149.27,14184.0
2025-05-14 13:10:00,1148.75,1152.3,1148.66,1152.02,16102.0,1148.75,1152.3,1148.66,1152.02,16102.0
2025-05-14 13:20:00,1151.72,1151.8,1148.39,1149.56,19700.0,1151.72,1151.8,1148.39,1149.56,19700.0
2025-05-14 13:30:00,1149.56,1151.15,1149.05,1150.5,14383.0,1149.56,1151.15,1149.05,1150.5,14383.0
2025-05-14 13:40:00,1150.39,1151.51,1150.23,1150.63,5120.0,1150.39,1151.51,1150.23,1150.63,5120.0
2025-05-14 13:50:00,1150.44,1152.21,1149.86,1150.18,20042.0,1150.44,1152.21,1149.86,1150.18,20042.0
2025-05-14 14:00:00,1150.17,1150.46,1148.6,1148.69,20389.0,1150.17,1150.46,1148.6,1148.69,20389.0
2025-05-14 14:10:00,1148.87,1149.39,1146.6,1149.38,43476.0,1148.87,1149.39,1146.6,1149.38,43476.0
2025-05-14 14:20:00,1148.88,1149.49,1147.03,1147.85,12664.0,1148.88,1149.49,1147.03,1147.85,12664.0
2025-05-14 14:30:00,1147.85,1150.62,1130.0,1138.34,122905.0,1147.85,1150.62,1130.0,1138.34,122905.0
2025-05-14 14:40:00,1137.98,1146.38,1133.62,1140.69,123750.0,1137.98,1146.38,1133.62,1140.69,123750.0
2025-05-14 14:50:00,1140.45,1147.4,1138.16,1144.97,48822.0,1140.45,1147.4,1138.16,1144.97,48822.0
2025-05-14 15:00:00,1145.98,1149.0,1145.29,1147.46,42994.0,1145.98,1149.0,1145.29,1147.46,42994.0
2025-05-14 15:10:00,1147.49,1148.19,1145.76,1147.46,27246.0,1147.49,1148.19,1145.76,1147.46,27246.0
2025-05-14 15:20:00,1147.44,1147.88,1144.88,1146.9,21627.0,1147.44,1147.88,1144.88,1146.9,21627.0
2025-05-14 15:30:00,1146.72,1147.61,1144.77,1144.94,13083.0,1146.72,1147.61,1144.77,1144.94,13083.0
2025-05-14 15:40:00,1145.12,1145.83,1143.76,1144.12,18490.0,1145.12,1145.83,1143.76,1144.12,18490.0
2025-05-14 15:50:00,1144.57,1151.0,1144.21,1150.45,163813.0,1144.57,1151.0,1144.21,1150.45,163813.0
2025-05-15 09:30:00,1149.22,1158.96,1147.64,1156.47,167578.0,1149.22,1158.96,1147.64,1156.47,167578.0
2025-05-15 09:40:00,1155.72,1157.0,1149.24,1151.41,61033.0,1155.72,1157.0,1149.24,1151.41,61033.0
2025-05-15 09:50:00,1151.59,1157.91,1151.58,1156.28,71079.0,1151.59,1157.91,1151.58,1156.28,71079.0
2025-05-15 10:00:00,1156.51,1162.79,1155.65,1159.15,83772.0,1156.51,1162.79,1155.65,1159.15,83772.0
2025-05-15 10:10:00,1158.39,1160.24,1157.27,1158.09,53408.0,1158.39,1160.24,1157.27,1158.09,53408.0
2025-05-15 10:20:00,1158.45,1159.88,1157.0,1158.7,23036.0,1158.45,1159.88,1157.0,1158.7,23036.0
2025-05-15 10:30:00,1158.75,1159.26,1157.52,1158.81,23132.0,1158.75,1159.26,1157.52,1158.81,23132.0
2025-05-15 10:40:00,1158.66,1163.75,1158.66,1163.12,57598.0,1158.66,1163.75,1158.66,1163.12,57598.0
2025-05-15 10:50:00,1162.66,1169.59,1162.46,1169.59,107454.0,1162.66,1169.59,1162.46,1169.59,107454.0
2025-05-15 11:00:00,1169.43,1173.37,1169.22,1172.33,82762.0,1169.43,1173.37,1169.22,1172.33,82762.0
2025-05-15 11:10:00,1172.32,1174.0,1168.0,1168.5,63076.0,1172.32,1174.0,1168.0,1168.5,63076.0
2025-05-15 11:20:00,1168.67,1170.77,1166.61,1168.67,27253.0,1168.67,1170.77,1166.61,1168.67,27253.0
2025-05-15 11:30:00,1168.15,1169.39,1165.76,1169.28,19428.0,1168.15,1169.39,1165.76,1169.28,19428.0
2025-05-15 11:40:00,1169.49,1171.79,1168.17,1170.97,25812.0,1169.49,1171.79,1168.17,1170.97,25812.0
2025-05-15 11:50:00,1170.85,1171.86,1170.0,1170.83,36157.0,1170.85,1171.86,1170.0,1170.83,36157.0
2025-05-15 12:00:00,1171.0,1173.86,1170.18,1173.46,30925.0,1171.0,1173.86,1170.18,1173.46,30925.0
2025-05-15 12:10:00,1172.86,1173.66,1170.56,1173.34,20448.0,1172.86,1173.66,1170.56,1173.34,20448.0
2025-05-15 12:20:00,1173.35,1174.29,1172.37,1173.42,40995.0,1173.35,1174.29,1172.37,1173.42,40995.0
2025-05-15 12:30:00,1173.43,1175.49,1172.51,1175.43,31882.0,1173.43,1175.49,1172.51,1175.43,31882.0
2025-05-15 12:40:00,1175.49,1177.89,1175.11,1177.7,41705.0,1175.49,1177.89,1175.11,1177.7,41705.0
2025-05-15 12:50:00,1177.71,1179.44,1176.94,1179.22,65118.0,1177.71,1179.44,1176.94,1179.22,65118.0
2025-05-15 13:00:00,1179.22,1182.24,1179.22,1180.96,67210.0,1179.22,1182.24,1179.22,1180.96,67210.0
2025-05-15 13:10:00,1181.0,1183.27,1180.44,1183.21,37654.0,1181.0,1183.27,1180.44,1183.21,37654.0
2025-05-15 13:20:00,1182.81,1184.82,1182.2,1183.7,30836.0,1182.81,1184.82,1182.2,1183.7,30836.0
2025-05-15 13:30:00,1183.87,1186.18,1182.75,1185.9,42040.0,1183.87,1186.18,1182.75,1185.9,42040.0
2025-05-15 13:40:00,1185.88,1187.81,1184.35,1185.15,43627.0,1185.88,1187.81,1184.35,1185.15,43627.0
2025-05-15 13:50:00,1185.0,1187.25,1183.75,1184.84,85350.0,1185.0,1187.25,1183.75,1184.84,85350.0
2025-05-15 14:00:00,1185.17,1185.24,1181.26,1181.27,49713.0,1185.17,1185.24,1181.26,1181.27,49713.0
2025-05-15 14:10:00,1181.3,1181.7,1178.28,1179.84,48693.0,1181.3,1181.7,1178.28,1179.84,48693.0
2025-05-15 14:20:00,1179.29,1179.95,1178.0,1179.05,29497.0,1179.29,1179.95,1178.0,1179.05,29497.0
2025-05-15 14:30:00,1178.92,1181.49,1178.68,1179.86,27322.0,1178.92,1181.49,1178.68,1179.86,27322.0
2025-05-15 14:40:00,1180.01,1180.45,1177.03,1178.21,21181.0,1180.01,1180.45,1177.03,1178.21,21181.0
2025-05-15 14:50:00,1178.5,1178.88,1176.85,1177.2,20478.0,1178.5,1178.88,1176.85,1177.2,20478.0
2025-05-15 15:00:00,1177.27,1179.57,1176.59,1177.07,21056.0,1177.27,1179.57,1176.59,1177.07,21056.0
2025-05-15 15:10:00,1176.61,1178.79,1176.39,1177.46,26023.0,1176.61,1178.79,1176.39,1177.46,26023.0
2025-05-15 15:20:00,1177.3,1177.3,1172.06,1173.12,42437.0,1177.3,1177.3,1172.06,1173.12,42437.0
2025-05-15 15:30:00,1173.17,1175.95,1173.17,1174.62,30951.0,1173.17,1175.95,1173.17,1174.62,30951.0
2025-05-15 15:40:00,1174.67,1177.44,1174.67,1175.82,25507.0,1174.67,1177.44,1174.67,1175.82,25507.0
2025-05-15 15:50:00,1176.03,1178.74,1175.19,1176.79,166517.0,1176.03,1178.74,1175.19,1176.79,166517.0
2025-05-16 09:30:00,1193.14,1195.95,1179.39,1188.09,320882.0,1193.14,1195.95,1179.39,1188.09,320882.0
2025-05-16 09:40:00,1188.09,1194.93,1185.01,1194.4,112369.0,1188.09,1194.93,1185.01,1194.4,112369.0
2025-05-16 09:50:00,1194.35,1195.19,1190.65,1192.91,74019.0,1194.35,1195.19,1190.65,1192.91,74019.0
2025-05-16 10:00:00,1190.3,1193.85,1188.2,1193.57,51479.0,1190.3,1193.85,1188.2,1193.57,51479.0
2025-05-16 10:10:00,1193.5,1196.5,1191.0,1196.0,45995.0,1193.5,1196.5,1191.0,1196.0,45995.0
2025-05-16 10:20:00,1196.0,1196.35,1189.32,1189.6,29509.0,1196.0,1196.35,1189.32,1189.6,29509.0
2025-05-16 10:30:00,1189.6,1190.38,1185.15,1185.54,62216.0,1189.6,1190.38,1185.15,1185.54,62216.0
2025-05-16 10:40:00,1185.52,1187.1,1183.77,1186.72,45396.0,1185.52,1187.1,1183.77,1186.72,45396.0
2025-05-16 10:50:00,1187.0,1189.69,1186.92,1188.38,29032.0,1187.0,1189.69,1186.92,1188.38,29032.0
2025-05-16 11:00:00,1188.53,1188.59,1184.9,1186.4,29371.0,1188.53,1188.59,1184.9,1186.4,29371.0
2025-05-16 11:10:00,1186.37,1190.0,1186.36,1189.9,19116.0,1186.37,1190.0,1186.36,1189.9,19116.0
2025-05-16 11:20:00,1189.95,1189.99,1188.41,1189.07,14066.0,1189.95,1189.99,1188.41,1189.07,14066.0
2025-05-16 11:30:00,1189.26,1191.17,1188.9,1189.28,17887.0,1189.26,1191.17,1188.9,1189.28,17887.0
2025-05-16 11:40:00,1189.28,1192.28,1189.28,1190.97,11969.0,1189.28,1192.28,1189.28,1190.97,11969.0
2025-05-16 11:50:00,1190.97,1191.26,1188.67,1189.98,15079.0,1190.97,1191.26,1188.67,1189.98,15079.0
2025-05-16 12:00:00,1190.02,1194.0,1189.69,1193.17,39079.0,1190.02,1194.0,1189.69,1193.17,39079.0
2025-05-16 12:10:00,1193.11,1193.92,1190.51,1190.6,35223.0,1193.11,1193.92,1190.51,1190.6,35223.0
2025-05-16 12:20:00,1190.58,1193.21,1190.58,1191.33,12957.0,1190.58,1193.21,1190.58,1191.33,12957.0
2025-05-16 12:30:00,1191.72,1191.82,1189.83,1191.07,18475.0,1191.72,1191.82,1189.83,1191.07,18475.0
2025-05-16 12:40:00,1191.08,1191.76,1190.09,1190.1,12241.0,1191.08,1191.76,1190.09,1190.1,12241.0
2025-05-16 12:50:00,1190.0,1192.99,1190.0,1191.0,10762.0,1190.0,1192.99,1190.0,1191.0,10762.0
2025-05-16 13:00:00,1191.01,1193.0,1190.83,1192.59,18687.0,1191.01,1193.0,1190.83,1192.59,18687.0
2025-05-16 13:10:00,1192.59,1193.43,1192.0,1192.6,13095.0,1192.59,1193.43,1192.0,1192.6,13095.0
2025-05-16 13:20:00,1192.39,1193.47,1192.06,1192.56,11010.0,1192.39,1193.47,1192.06,1192.56,11010.0
2025-05-16 13:30:00,1192.68,1194.31,1192.68,1193.87,16136.0,1192.68,1194.31,1192.68,1193.87,16136.0
2025-05-16 13:40:00,1193.53,1194.05,1190.79,1190.81,18841.0,1193.53,1194.05,1190.79,1190.81,18841.0
2025-05-16 13:50:00,1190.88,1191.35,1189.6,1190.63,12001.0,1190.88,1191.35,1189.6,1190.63,12001.0
2025-05-16 14:00:00,1190.33,1191.85,1189.8,1189.88,9798.0,1190.33,1191.85,1189.8,1189.88,9798.0
2025-05-16 14:10:00,1190.05,1190.45,1188.54,1189.23,17645.0,1190.05,1190.45,1188.54,1189.23,17645.0
2025-05-16 14:20:00,1189.23,1191.97,1189.0,1191.75,22302.0,1189.23,1191.97,1189.0,1191.75,22302.0
2025-05-16 14:30:00,1191.67,1191.99,1190.81,1191.58,11291.0,1191.67,1191.99,1190.81,1191.58,11291.0
2025-05-16 14:40:00,1191.4,1192.72,1191.3,1192.4,20260.0,1191.4,1192.72,1191.3,1192.4,20260.0
2025-05-16 14:50:00,1192.41,1192.9,1191.3,1192.32,18715.0,1192.41,1192.9,1191.3,1192.32,18715.0
2025-05-16 15:00:00,1192.42,1193.42,1192.32,1193.07,12120.0,1192.42,1193.42,1192.32,1193.07,12120.0
2025-05-16 15:10:00,1193.17,1194.11,1193.17,1193.58,12296.0,1193.17,1194.11,1193.17,1193.58,12296.0
2025-05-16 15:20:00,1193.62,1195.54,1193.17,1195.21,30265.0,1193.62,1195.54,1193.17,1195.21,30265.0
2025-05-16 15:30:00,1195.24,1195.24,1192.34,1193.01,28225.0,1195.24,1195.24,1192.34,1193.01,28225.0
2025-05-16 15:40:00,1192.74,1196.0,1192.74,1195.62,29953.0,1192.74,1196.0,1192.74,1195.62,29953.0
2025-05-16 15:50:00,1195.48,1195.48,1191.5,1191.53,116282.0,1195.48,1195.48,1191.5,1191.53,116282.0
2025-05-19 09:30:00,1173.58,1184.39,1171.71,1179.5,193892.0,1173.58,1184.39,1171.71,1179.5,193892.0
2025-05-19 09:40:00,1178.57,1186.68,1176.6,1184.85,79509.0,1178.57,1186.68,1176.6,1184.85,79509.0
2025-05-19 09:50:00,1184.6,1186.28,1181.28,1181.29,63189.0,1184.6,1186.28,1181.28,1181.29,63189.0
2025-05-19 10:00:00,1181.22,1191.31,1180.09,1190.36,64892.0,1181.22,1191.31,1180.09,1190.36,64892.0
2025-05-19 10:10:00,1190.0,1190.6,1184.1,1185.18,43263.0,1190.0,1190.6,1184.1,1185.18,43263.0
2025-05-19 10:20:00,1185.06,1185.09,1182.3,1182.77,58561.0,1185.06,1185.09,1182.3,1182.77,58561.0
2025-05-19 10:30:00,1183.68,1183.68,1181.0,1182.28,32545.0,1183.68,1183.68,1181.0,1182.28,32545.0
2025-05-19 10:40:00,1182.36,1185.97,1182.3,1183.92,53254.0,1182.36,1185.97,1182.3,1183.92,53254.0
2025-05-19 10:50:00,1184.55,1185.25,1180.51,1180.71,23683.0,1184.55,1185.25,1180.51,1180.71,23683.0
2025-05-19 11:00:00,1181.16,1183.7,1180.83,1183.25,12465.0,1181.16,1183.7,1180.83,1183.25,12465.0
2025-05-19 11:10:00,1182.78,1185.49,1182.73,1183.84,28410.0,1182.78,1185.49,1182.73,1183.84,28410.0
2025-05-19 11:20:00,1183.74,1184.7,1183.08,1183.49,8930.0,1183.74,1184.7,1183.08,1183.49,8930.0
2025-05-19 11:30:00,1183.92,1186.16,1183.92,1186.11,23413.0,1183.92,1186.16,1183.92,1186.11,23413.0
2025-05-19 11:40:00,1187.0,1189.0,1186.23,1186.38,20169.0,1187.0,1189.0,1186.23,1186.38,20169.0
2025-05-19 11:50:00,1186.61,1188.87,1186.42,1187.82,12757.0,1186.61,1188.87,1186.42,1187.82,12757.0
2025-05-19 12:00:00,1187.67,1188.02,1186.29,1186.9,6732.0,1187.67,1188.02,1186.29,1186.9,6732.0
2025-05-19 12:10:00,1186.76,1187.5,1184.67,1184.7,15113.0,1186.76,1187.5,1184.67,1184.7,15113.0
2025-05-19 12:20:00,1185.2,1186.6,1184.54,1186.35,13204.0,1185.2,1186.6,1184.54,1186.35,13204.0
2025-05-19 12:30:00,1186.79,1186.79,1183.8,1184.08,25964.0,1186.79,1186.79,1183.8,1184.08,25964.0
2025-05-19 12:40:00,1184.09,1185.1,1183.57,1184.35,10645.0,1184.09,1185.1,1183.57,1184.35,10645.0
2025-05-19 12:50:00,1184.02,1186.54,1184.02,1185.78,24775.0,1184.02,1186.54,1184.02,1185.78,24775.0
2025-05-19 13:00:00,1185.78,1188.22,1185.33,1188.0,19421.0,1185.78,1188.22,1185.33,1188.0,19421.0
2025-05-19 13:10:00,1188.05,1188.05,1186.73,1187.28,9219.0,1188.05,1188.05,1186.73,1187.28,9219.0
2025-05-19 13:20:00,1187.79,1189.5,1187.67,1187.98,11749.0,1187.79,1189.5,1187.67,1187.98,11749.0
2025-05-19 13:30:00,1187.28,1189.41,1187.28,1188.82,11269.0,1187.28,1189.41,1187.28,1188.82,11269.0
2025-05-19 13:40:00,1189.23,1189.23,1187.84,1188.0,16105.0,1189.23,1189.23,1187.84,1188.0,16105.0
2025-05-19 13:50:00,1188.01,1188.82,1187.5,1188.5,11772.0,1188.01,1188.82,1187.5,1188.5,11772.0
2025-05-19 14:00:00,1188.4,1188.66,1187.61,1187.61,9788.0,1188.4,1188.66,1187.61,1187.61,9788.0
2025-05-19 14:10:00,1187.19,1187.27,1185.59,1186.29,10442.0,1187.19,1187.27,1185.59,1186.29,10442.0
2025-05-19 14:20:00,1186.01,1186.9,1185.0,1185.48,5541.0,1186.01,1186.9,1185.0,1185.48,5541.0
2025-05-19 14:30:00,1185.61,1187.0,1185.28,1186.56,5515.0,1185.61,1187.0,1185.28,1186.56,5515.0
2025-05-19 14:40:00,1186.95,1187.0,1184.6,1185.24,13225.0,1186.95,1187.0,1184.6,1185.24,13225.0
2025-05-19 14:50:00,1185.61,1187.25,1185.21,1186.76,20315.0,1185.61,1187.25,1185.21,1186.76,20315.0
2025-05-19 15:00:00,1186.87,1187.45,1185.89,1186.96,9337.0,1186.87,1187.45,1185.89,1186.96,9337.0
2025-05-19 15:10:00,1186.95,1187.39,1184.84,1184.84,12843.0,1186.95,1187.39,1184.84,1184.84,12843.0
2025-05-19 15:20:00,1185.13,1185.7,1184.56,1185.14,17753.0,1185.13,1185.7,1184.56,1185.14,17753.0
2025-05-19 15:30:00,1185.05,1186.89,1184.5,1186.49,15139.0,1185.05,1186.89,1184.5,1186.49,15139.0
2025-05-19 15:40:00,1186.15,1187.84,1185.97,1187.5,18329.0,1186.15,1187.84,1185.97,1187.5,18329.0
2025-05-19 15:50:00,1188.0,1191.64,1187.73,1191.35,89940.0,1188.0,1191.64,1187.73,1191.35,89940.0
2025-05-20 09:30:00,1186.79,1191.0,1182.62,1182.62,93502.0,1186.79,1191.0,1182.62,1182.62,93502.0
2025-05-20 09:40:00,1182.25,1184.93,1181.03,1183.97,44213.0,1182.25,1184.93,1181.03,1183.97,44213.0
2025-05-20 09:50:00,1183.55,1185.4,1182.3,1182.99,21827.0,1183.55,1185.4,1182.3,1182.99,21827.0
2025-05-20 10:00:00,1182.58,1183.47,1181.0,1181.35,25576.0,1182.58,1183.47,1181.0,1181.35,25576.0
2025-05-20 10:10:00,1181.27,1183.83,1179.02,1183.48,41772.0,1181.27,1183.83,1179.02,1183.48,41772.0
2025-05-20 10:20:00,1183.0,1184.75,1182.55,1182.58,24619.0,1183.0,1184.75,1182.55,1182.58,24619.0
2025-05-20 10:30:00,1182.9,1185.19,1181.71,1185.19,23900.0,1182.9,1185.19,1181.71,1185.19,23900.0
2025-05-20 10:40:00,1185.65,1186.25,1185.11,1185.54,14178.0,1185.65,1186.25,1185.11,1185.54,14178.0
2025-05-20 10:50:00,1186.0,1186.0,1183.0,1183.7,8745.0,1186.0,1186.0,1183.0,1183.7,8745.0
2025-05-20 11:00:00,1183.0,1183.85,1181.98,1183.85,8570.0,1183.0,1183.85,1181.98,1183.85,8570.0
2025-05-20 11:10:00,1183.01,1183.74,1182.14,1183.1,8163.0,1183.01,1183.74,1182.14,1183.1,8163.0
2025-05-20 11:20:00,1183.17,1183.3,1180.95,1182.82,24483.0,1183.17,1183.3,1180.95,1182.82,24483.0
2025-05-20 11:30:00,1182.47,1183.14,1182.0,1182.43,17314.0,1182.47,1183.14,1182.0,1182.43,17314.0
2025-05-20 11:40:00,1181.98,1184.12,1181.87,1183.66,7203.0,1181.98,1184.12,1181.87,1183.66,7203.0
2025-05-20 11:50:00,1183.74,1185.61,1183.51,1185.12,12795.0,1183.74,1185.61,1183.51,1185.12,12795.0
2025-05-20 12:00:00,1185.12,1185.3,1184.49,1185.3,15363.0,1185.12,1185.3,1184.49,1185.3,15363.0
2025-05-20 12:10:00,1185.39,1185.71,1184.55,1184.74,14797.0,1185.39,1185.71,1184.55,1184.74,14797.0
2025-05-20 12:20:00,1185.01,1185.11,1183.6,1184.31,11065.0,1185.01,1185.11,1183.6,1184.31,11065.0
2025-05-20 12:30:00,1184.32,1187.06,1184.31,1186.33,12455.0,1184.32,1187.06,1184.31,1186.33,12455.0
2025-05-20 12:40:00,1186.7,1188.5,1186.22,1187.87,18201.0,1186.7,1188.5,1186.22,1187.87,18201.0
2025-05-20 12:50:00,1187.82,1188.89,1187.73,1188.49,13901.0,1187.82,1188.89,1187.73,1188.49,13901.0
2025-05-20 13:00:00,1188.24,1188.64,1187.43,1187.77,11016.0,1188.24,1188.64,1187.43,1187.77,11016.0
2025-05-20 13:10:00,1187.73,1188.48,1187.03,1187.74,12486.0,1187.73,1188.48,1187.03,1187.74,12486.0
2025-05-20 13:20:00,1187.12,1187.61,1186.41,1187.0,10586.0,1187.12,1187.61,1186.41,1187.0,10586.0
2025-05-20 13:30:00,1186.57,1186.75,1185.06,1185.7,20692.0,1186.57,1186.75,1185.06,1185.7,20692.0
2025-05-20 13:40:00,1186.13,1187.08,1185.5,1185.5,13580.0,1186.13,1187.08,1185.5,1185.5,13580.0
2025-05-20 13:50:00,1185.11,1187.61,1184.82,1187.19,14557.0,1185.11,1187.61,1184.82,1187.19,14557.0
2025-05-20 14:00:00,1186.92,1187.49,1185.01,1185.59,7152.0,1186.92,1187.49,1185.01,1185.59,7152.0
2025-05-20 14:10:00,1185.59,1186.76,1185.59,1186.45,16409.0,1185.59,1186.76,1185.59,1186.45,16409.0
2025-05-20 14:20:00,1186.06,1186.06,1182.3,1182.79,17863.0,1186.06,1186.06,1182.3,1182.79,17863.0
2025-05-20 14:30:00,1183.13,1186.75,1182.99,1186.02,15274.0,1183.13,1186.75,1182.99,1186.02,15274.0
2025-05-20 14:40:00,1186.26,1186.26,1185.06,1185.66,9812.0,1186.26,1186.26,1185.06,1185.66,9812.0
2025-05-20 14:50:00,1186.0,1186.5,1185.26,1185.67,10725.0,1186.0,1186.5,1185.26,1185.67,10725.0
2025-05-20 15:00:00,1185.26,1185.91,1183.74,1185.57,7244.0,1185.26,1185.91,1183.74,1185.57,7244.0
2025-05-20 15:10:00,1185.82,1186.42,1184.89,1186.42,12930.0,1185.82,1186.42,1184.89,1186.42,12930.0
2025-05-20 15:20:00,1186.41,1187.52,1186.14,1186.69,18822.0,1186.41,1187.52,1186.14,1186.69,18822.0
2025-05-20 15:30:00,1186.88,1188.4,1186.87,1187.82,21124.0,1186.88,1188.4,1186.87,1187.82,21124.0
2025-05-20 15:40:00,1187.93,1188.58,1186.73,1187.62,18355.0,1187.93,1188.58,1186.73,1187.62,18355.0
2025-05-20 15:50:00,1188.09,1193.0,1188.01,1192.32,133151.0,1188.09,1193.0,1188.01,1192.32,133151.0
2025-05-21 09:30:00,1186.5,1199.0,1186.5,1196.52,118363.0,1186.5,1199.0,1186.5,1196.52,118363.0
2025-05-21 09:40:00,1196.47,1201.1,1195.98,1198.32,79730.0,1196.47,1201.1,1195.98,1198.32,79730.0
2025-05-21 09:50:00,1198.0,1199.1,1193.5,1196.63,48865.0,1198.0,1199.1,1193.5,1196.63,48865.0
2025-05-21 10:00:00,1196.99,1201.5,1196.5,1200.09,51526.0,1196.99,1201.5,1196.5,1200.09,51526.0
2025-05-21 10:10:00,1200.14,1202.0,1197.14,1201.75,40321.0,1200.14,1202.0,1197.14,1201.75,40321.0
2025-05-21 10:20:00,1201.53,1203.75,1200.89,1201.52,38107.0,1201.53,1203.75,1200.89,1201.52,38107.0
2025-05-21 10:30:00,1202.1,1203.94,1201.5,1203.34,32916.0,1202.1,1203.94,1201.5,1203.34,32916.0
2025-05-21 10:40:00,1203.34,1204.31,1200.5,1204.18,34788.0,1203.34,1204.31,1200.5,1204.18,34788.0
2025-05-21 10:50:00,1204.27,1207.72,1204.0,1207.54,55279.0,1204.27,1207.72,1204.0,1207.54,55279.0
2025-05-21 11:00:00,1207.37,1210.5,1206.76,1209.9,51549.0,1207.37,1210.5,1206.76,1209.9,51549.0
2025-05-21 11:10:00,1210.35,1210.85,1208.65,1210.25,42843.0,1210.35,1210.85,1208.65,1210.25,42843.0
2025-05-21 11:20:00,1210.15,1211.22,1208.53,1208.82,42456.0,1210.15,1211.22,1208.53,1208.82,42456.0
2025-05-21 11:30:00,1209.28,1209.87,1207.74,1209.56,23664.0,1209.28,1209.87,1207.74,1209.56,23664.0
2025-05-21 11:40:00,1209.56,1210.38,1205.85,1207.05,23227.0,1209.56,1210.38,1205.85,1207.05,23227.0
2025-05-21 11:50:00,1206.68,1208.32,1205.42,1205.54,11860.0,1206.68,1208.32,1205.42,1205.54,11860.0
2025-05-21 12:00:00,1206.0,1208.41,1204.79,1207.49,15534.0,1206.0,1208.41,1204.79,1207.49,15534.0
2025-05-21 12:10:00,1206.91,1208.5,1206.91,1207.0,8995.0,1206.91,1208.5,1206.91,1207.0,8995.0
2025-05-21 12:20:00,1207.94,1207.94,1206.5,1207.79,9068.0,1207.94,1207.94,1206.5,1207.79,9068.0
2025-05-21 12:30:00,1207.78,1208.76,1207.55,1208.65,9594.0,1207.78,1208.76,1207.55,1208.65,9594.0
2025-05-21 12:40:00,1208.28,1209.33,1208.23,1208.73,8288.0,1208.28,1209.33,1208.23,1208.73,8288.0
2025-05-21 12:50:00,1208.46,1209.38,1207.39,1208.43,9067.0,1208.46,1209.38,1207.39,1208.43,9067.0
2025-05-21 13:00:00,1207.5,1208.89,1205.51,1205.51,13891.0,1207.5,1208.89,1205.51,1205.51,13891.0
2025-05-21 13:10:00,1205.58,1206.36,1201.02,1202.66,43511.0,1205.58,1206.36,1201.02,1202.66,43511.0
2025-05-21 13:20:00,1202.08,1202.08,1193.01,1193.99,72191.0,1202.08,1202.08,1193.01,1193.99,72191.0
2025-05-21 13:30:00,1193.22,1200.72,1191.14,1200.56,57515.0,1193.22,1200.72,1191.14,1200.56,57515.0
2025-05-21 13:40:00,1200.24,1200.43,1197.0,1198.42,20032.0,1200.24,1200.43,1197.0,1198.42,20032.0
2025-05-21 13:50:00,1198.38,1198.68,1195.93,1197.58,11519.0,1198.38,1198.68,1195.93,1197.58,11519.0
2025-05-21 14:00:00,1197.98,1199.0,1195.25,1197.52,17874.0,1197.98,1199.0,1195.25,1197.52,17874.0
2025-05-21 14:10:00,1197.91,1197.92,1194.19,1197.18,17485.0,1197.91,1197.92,1194.19,1197.18,17485.0
2025-05-21 14:20:00,1197.04,1197.4,1194.01,1196.86,17530.0,1197.04,1197.4,1194.01,1196.86,17530.0
2025-05-21 14:30:00,1196.66,1197.9,1195.95,1197.13,16887.0,1196.66,1197.9,1195.95,1197.13,16887.0
2025-05-21 14:40:00,1197.03,1198.4,1194.96,1194.96,11601.0,1197.03,1198.4,1194.96,1194.96,11601.0
2025-05-21 14:50:00,1195.08,1195.73,1192.09,1193.42,18118.0,1195.08,1195.73,1192.09,1193.42,18118.0
2025-05-21 15:00:00,1193.35,1193.55,1189.22,1189.42,16816.0,1193.35,1193.55,1189.22,1189.42,16816.0
2025-05-21 15:10:00,1189.39,1193.09,1188.19,1190.03,21230.0,1189.39,1193.09,1188.19,1190.03,21230.0
2025-05-21 15:20:00,1190.71,1190.89,1188.0,1190.1,20515.0,1190.71,1190.89,1188.0,1190.1,20515.0
2025-05-21 15:30:00,1190.46,1194.69,1190.45,1193.75,25089.0,1190.46,1194.69,1190.45,1193.75,25089.0
2025-05-21 15:40:00,1194.49,1195.47,1192.98,1194.45,18280.0,1194.49,1195.47,1192.98,1194.45,18280.0
2025-05-21 15:50:00,1195.5,1196.26,1193.05,1194.19,59869.0,1195.5,1196.26,1193.05,1194.19,59869.0
2025-05-22 09:30:00,1193.49,1197.18,1189.21,1190.13,105765.0,1193.49,1197.18,1189.21,1190.13,105765.0
2025-05-22 09:40:00,1190.5,1193.0,1187.79,1190.46,35427.0,1190.5,1193.0,1187.79,1190.46,35427.0
2025-05-22 09:50:00,1190.75,1195.96,1190.01,1193.69,48639.0,1190.75,1195.96,1190.01,1193.69,48639.0
2025-05-22 10:00:00,1193.94,1194.73,1191.69,1193.65,24755.0,1193.94,1194.73,1191.69,1193.65,24755.0
2025-05-22 10:10:00,1193.41,1193.41,1190.19,1190.54,18131.0,1193.41,1193.41,1190.19,1190.54,18131.0
2025-05-22 10:20:00,1191.11,1192.83,1190.01,1191.94,13054.0,1191.11,1192.83,1190.01,1191.94,13054.0
2025-05-22 10:30:00,1193.13,1193.7,1191.02,1191.24,10155.0,1193.13,1193.7,1191.02,1191.24,10155.0
2025-05-22 10:40:00,1191.71,1194.47,1190.95,1191.8,15377.0,1191.71,1194.47,1190.95,1191.8,15377.0
2025-05-22 10:50:00,1191.74,1192.45,1187.64,1190.08,16978.0,1191.74,1192.45,1187.64,1190.08,16978.0
2025-05-22 11:00:00,1190.02,1192.47,1190.01,1191.5,8347.0,1190.02,1192.47,1190.01,1191.5,8347.0
2025-05-22 11:10:00,1191.12,1191.12,1188.0,1189.13,6764.0,1191.12,1191.12,1188.0,1189.13,6764.0
2025-05-22 11:20:00,1189.77,1191.1,1188.0,1188.0,16061.0,1189.77,1191.1,1188.0,1188.0,16061.0
2025-05-22 11:30:00,1188.7,1192.0,1188.7,1191.38,3846.0,1188.7,1192.0,1188.7,1191.38,3846.0
2025-05-22 11:40:00,1191.46,1193.78,1190.55,1192.04,7888.0,1191.46,1193.78,1190.55,1192.04,7888.0
2025-05-22 11:50:00,1192.58,1193.34,1192.16,1193.12,5085.0,1192.58,1193.34,1192.16,1193.12,5085.0
2025-05-22 12:00:00,1192.68,1194.5,1191.67,1194.5,7196.0,1192.68,1194.5,1191.67,1194.5,7196.0
2025-05-22 12:10:00,1194.37,1195.36,1193.92,1194.38,15125.0,1194.37,1195.36,1193.92,1194.38,15125.0
2025-05-22 12:20:00,1194.43,1194.62,1192.7,1193.12,6515.0,1194.43,1194.62,1192.7,1193.12,6515.0
2025-05-22 12:30:00,1193.63,1193.9,1191.97,1193.59,6701.0,1193.63,1193.9,1191.97,1193.59,6701.0
2025-05-22 12:40:00,1193.89,1193.9,1192.18,1192.18,17696.0,1193.89,1193.9,1192.18,1192.18,17696.0
2025-05-22 12:50:00,1192.13,1193.08,1191.05,1191.77,6929.0,1192.13,1193.08,1191.05,1191.77,6929.0
2025-05-22 13:00:00,1192.12,1192.38,1190.76,1191.53,8105.0,1192.12,1192.38,1190.76,1191.53,8105.0
2025-05-22 13:10:00,1190.8,1193.0,1190.29,1192.4,5338.0,1190.8,1193.0,1190.29,1192.4,5338.0
2025-05-22 13:20:00,1192.56,1194.47,1192.52,1193.94,7271.0,1192.56,1194.47,1192.52,1193.94,7271.0
2025-05-22 13:30:00,1194.13,1194.81,1193.0,1193.75,8516.0,1194.13,1194.81,1193.0,1193.75,8516.0
2025-05-22 13:40:00,1193.98,1195.35,1193.59,1194.93,9873.0,1193.98,1195.35,1193.59,1194.93,9873.0
2025-05-22 13:50:00,1194.97,1196.32,1194.5,1195.98,12166.0,1194.97,1196.32,1194.5,1195.98,12166.0
2025-05-22 14:00:00,1195.33,1197.35,1195.33,1196.47,11125.0,1195.33,1197.35,1195.33,1196.47,11125.0
2025-05-22 14:10:00,1196.0,1198.75,1195.87,1198.07,24849.0,1196.0,1198.75,1195.87,1198.07,24849.0
2025-05-22 14:20:00,1197.71,1198.68,1195.57,1195.57,13956.0,1197.71,1198.68,1195.57,1195.57,13956.0
2025-05-22 14:30:00,1196.12,1196.81,1194.8,1194.8,9192.0,1196.12,1196.81,1194.8,1194.8,9192.0
2025-05-22 14:40:00,1195.0,1195.41,1193.58,1195.14,16264.0,1195.0,1195.41,1193.58,1195.14,16264.0
2025-05-22 14:50:00,1195.66,1196.42,1194.91,1195.28,11521.0,1195.66,1196.42,1194.91,1195.28,11521.0
2025-05-22 15:00:00,1195.73,1197.43,1195.49,1197.11,17297.0,1195.73,1197.43,1195.49,1197.11,17297.0
2025-05-22 15:10:00,1197.11,1198.44,1196.79,1197.63,8788.0,1197.11,1198.44,1196.79,1197.63,8788.0
2025-05-22 15:20:00,1198.09,1198.27,1196.56,1196.56,17388.0,1198.09,1198.27,1196.56,1196.56,17388.0
2025-05-22 15:30:00,1196.63,1196.72,1194.49,1194.5,13351.0,1196.63,1196.72,1194.49,1194.5,13351.0
2025-05-22 15:40:00,1194.59,1195.2,1191.15,1192.66,26702.0,1194.59,1195.2,1191.15,1192.66,26702.0
2025-05-22 15:50:00,1193.09,1193.5,1187.2,1187.51,54696.0,1193.09,1193.5,1187.2,1187.51,54696.0
2025-05-23 09:30:00,1184.0,1189.97,1179.44,1188.95,100704.0,1184.0,1189.97,1179.44,1188.95,100704.0
2025-05-23 09:40:00,1188.0,1188.82,1181.5,1181.8,28510.0,1188.0,1188.82,1181.5,1181.8,28510.0
2025-05-23 09:50:00,1182.22,1183.96,1180.2,1181.33,23748.0,1182.22,1183.96,1180.2,1181.33,23748.0
2025-05-23 10:00:00,1180.71,1184.68,1180.53,1182.79,20723.0,1180.71,1184.68,1180.53,1182.79,20723.0
2025-05-23 10:10:00,1182.85,1187.38,1182.84,1186.0,23414.0,1182.85,1187.38,1182.84,1186.0,23414.0
2025-05-23 10:20:00,1186.0,1189.22,1185.19,1185.28,23558.0,1186.0,1189.22,1185.19,1185.28,23558.0
2025-05-23 10:30:00,1186.66,1190.25,1185.97,1189.44,13561.0,1186.66,1190.25,1185.97,1189.44,13561.0
2025-05-23 10:40:00,1189.48,1190.0,1185.58,1186.13,17687.0,1189.48,1190.0,1185.58,1186.13,17687.0
2025-05-23 10:50:00,1186.19,1186.95,1183.44,1183.44,15002.0,1186.19,1186.95,1183.44,1183.44,15002.0
2025-05-23 11:00:00,1183.4,1187.22,1183.29,1187.22,16216.0,1183.4,1187.22,1183.29,1187.22,16216.0
2025-05-23 11:10:00,1186.93,1187.18,1183.94,1185.8,7525.0,1186.93,1187.18,1183.94,1185.8,7525.0
2025-05-23 11:20:00,1185.76,1189.32,1185.76,1187.0,10239.0,1185.76,1189.32,1185.76,1187.0,10239.0
2025-05-23 11:30:00,1188.46,1190.69,1187.78,1188.69,16773.0,1188.46,1190.69,1187.78,1188.69,16773.0
2025-05-23 11:40:00,1188.38,1190.44,1188.05,1189.97,11580.0,1188.38,1190.44,1188.05,1189.97,11580.0
2025-05-23 11:50:00,1190.12,1190.38,1187.73,1188.43,17212.0,1190.12,1190.38,1187.73,1188.43,17212.0
2025-05-23 12:00:00,1188.18,1189.34,1186.05,1187.06,11916.0,1188.18,1189.34,1186.05,1187.06,11916.0
2025-05-23 12:10:00,1186.34,1187.39,1186.33,1187.24,3074.0,1186.34,1187.39,1186.33,1187.24,3074.0
2025-05-23 12:20:00,1187.59,1189.02,1187.59,1188.71,6536.0,1187.59,1189.02,1187.59,1188.71,6536.0
2025-05-23 12:30:00,1188.0,1190.16,1187.96,1189.97,6721.0,1188.0,1190.16,1187.96,1189.97,6721.0
2025-05-23 12:40:00,1189.95,1190.1,1188.18,1189.54,11528.0,1189.95,1190.1,1188.18,1189.54,11528.0
2025-05-23 12:50:00,1189.72,1190.53,1187.43,1187.91,15918.0,1189.72,1190.53,1187.43,1187.91,15918.0
2025-05-23 13:00:00,1187.22,1190.23,1187.0,1190.23,9860.0,1187.22,1190.23,1187.0,1190.23,9860.0
2025-05-23 13:10:00,1189.97,1190.0,1188.49,1189.5,15639.0,1189.97,1190.0,1188.49,1189.5,15639.0
2025-05-23 13:20:00,1189.8,1191.45,1188.56,1190.24,15621.0,1189.8,1191.45,1188.56,1190.24,15621.0
2025-05-23 13:30:00,1189.49,1189.85,1187.89,1187.89,9891.0,1189.49,1189.85,1187.89,1187.89,9891.0
2025-05-23 13:40:00,1187.95,1188.93,1187.32,1188.13,11662.0,1187.95,1188.93,1187.32,1188.13,11662.0
2025-05-23 13:50:00,1188.94,1190.2,1188.87,1189.75,8297.0,1188.94,1190.2,1188.87,1189.75,8297.0
2025-05-23 14:00:00,1189.73,1191.35,1189.73,1190.79,6664.0,1189.73,1191.35,1189.73,1190.79,6664.0
2025-05-23 14:10:00,1190.39,1190.39,1187.55,1187.8,9307.0,1190.39,1190.39,1187.55,1187.8,9307.0
2025-05-23 14:20:00,1186.63,1189.1,1186.0,1187.95,8365.0,1186.63,1189.1,1186.0,1187.95,8365.0
2025-05-23 14:30:00,1188.2,1190.78,1188.2,1190.0,6841.0,1188.2,1190.78,1188.2,1190.0,6841.0
2025-05-23 14:40:00,1190.15,1190.62,1188.98,1189.65,5315.0,1190.15,1190.62,1188.98,1189.65,5315.0
2025-05-23 14:50:00,1189.93,1190.4,1189.58,1189.86,5586.0,1189.93,1190.4,1189.58,1189.86,5586.0
2025-05-23 15:00:00,1189.68,1190.37,1187.9,1190.1,12156.0,1189.68,1190.37,1187.9,1190.1,12156.0
2025-05-23 15:10:00,1190.3,1191.15,1189.0,1189.0,14379.0,1190.3,1191.15,1189.0,1189.0,14379.0
2025-05-23 15:20:00,1188.64,1189.1,1187.0,1188.7,10666.0,1188.64,1189.1,1187.0,1188.7,10666.0
2025-05-23 15:30:00,1189.0,1190.0,1188.5,1189.65,6856.0,1189.0,1190.0,1188.5,1189.65,6856.0
2025-05-23 15:40:00,1189.34,1189.55,1187.41,1187.88,11534.0,1189.34,1189.55,1187.41,1187.88,11534.0
2025-05-23 15:50:00,1187.0,1188.09,1183.44,1185.39,72786.0,1187.0,1188.09,1183.44,1185.39,72786.0
2025-05-27 09:30:00,1195.33,1204.08,1193.09,1197.82,131681.0,1195.33,1204.08,1193.09,1197.82,131681.0
2025-05-27 09:40:00,1198.18,1203.77,1197.51,1202.68,30271.0,1198.18,1203.77,1197.51,1202.68,30271.0
2025-05-27 09:50:00,1202.69,1207.61,1202.54,1206.94,48591.0,1202.69,1207.61,1202.54,1206.94,48591.0
2025-05-27 10:00:00,1206.94,1209.69,1205.53,1207.7,49888.0,1206.94,1209.69,1205.53,1207.7,49888.0
2025-05-27 10:10:00,1208.0,1208.33,1206.17,1207.08,26844.0,1208.0,1208.33,1206.17,1207.08,26844.0
2025-05-27 10:20:00,1206.86,1207.54,1203.95,1205.35,25955.0,1206.86,1207.54,1203.95,1205.35,25955.0
2025-05-27 10:30:00,1205.35,1205.76,1201.1,1202.6,27956.0,1205.35,1205.76,1201.1,1202.6,27956.0
2025-05-27 10:40:00,1203.08,1203.18,1199.91,1199.91,28538.0,1203.08,1203.18,1199.91,1199.91,28538.0
2025-05-27 10:50:00,1200.11,1202.09,1199.76,1200.41,21001.0,1200.11,1202.09,1199.76,1200.41,21001.0
2025-05-27 11:00:00,1200.5,1201.7,1199.1,1201.34,18676.0,1200.5,1201.7,1199.1,1201.34,18676.0
2025-05-27 11:10:00,1201.11,1201.9,1199.61,1199.85,14877.0,1201.11,1201.9,1199.61,1199.85,14877.0
2025-05-27 11:20:00,1200.6,1201.0,1198.52,1198.66,11363.0,1200.6,1201.0,1198.52,1198.66,11363.0
2025-05-27 11:30:00,1199.04,1199.66,1198.5,1198.87,6411.0,1199.04,1199.66,1198.5,1198.87,6411.0
2025-05-27 11:40:00,1198.61,1198.81,1196.25,1197.7,12063.0,1198.61,1198.81,1196.25,1197.7,12063.0
2025-05-27 11:50:00,1197.15,1200.93,1196.07,1200.33,25937.0,1197.15,1200.93,1196.07,1200.33,25937.0
2025-05-27 12:00:00,1200.33,1202.0,1200.03,1201.66,18276.0,1200.33,1202.0,1200.03,1201.66,18276.0
2025-05-27 12:10:00,1201.32,1203.0,1200.91,1202.59,11755.0,1201.32,1203.0,1200.91,1202.59,11755.0
2025-05-27 12:20:00,1202.6,1203.54,1202.26,1202.68,9886.0,1202.6,1203.54,1202.26,1202.68,9886.0
2025-05-27 12:30:00,1202.5,1204.42,1201.82,1204.05,28465.0,1202.5,1204.42,1201.82,1204.05,28465.0
2025-05-27 12:40:00,1204.2,1205.6,1203.55,1203.88,21724.0,1204.2,1205.6,1203.55,1203.88,21724.0
2025-05-27 12:50:00,1204.25,1205.0,1203.37,1203.65,13013.0,1204.25,1205.0,1203.37,1203.65,13013.0
2025-05-27 13:00:00,1203.56,1206.39,1203.16,1205.09,26521.0,1203.56,1206.39,1203.16,1205.09,26521.0
2025-05-27 13:10:00,1205.16,1207.8,1205.06,1207.0,23257.0,1205.16,1207.8,1205.06,1207.0,23257.0
2025-05-27 13:20:00,1207.0,1208.78,1207.0,1208.65,20678.0,1207.0,1208.78,1207.0,1208.65,20678.0
2025-05-27 13:30:00,1208.32,1208.65,1207.0,1207.2,12183.0,1208.32,1208.65,1207.0,1207.2,12183.0
2025-05-27 13:40:00,1206.93,1209.04,1206.6,1209.04,25493.0,1206.93,1209.04,1206.6,1209.04,25493.0
2025-05-27 13:50:00,1209.11,1209.78,1208.45,1208.45,17610.0,1209.11,1209.78,1208.45,1208.45,17610.0
2025-05-27 14:00:00,1208.39,1209.23,1208.0,1208.87,11489.0,1208.39,1209.23,1208.0,1208.87,11489.0
2025-05-27 14:10:00,1208.89,1209.19,1207.2,1208.73,15462.0,1208.89,1209.19,1207.2,1208.73,15462.0
2025-05-27 14:20:00,1208.68,1209.29,1207.81,1208.3,8437.0,1208.68,1209.29,1207.81,1208.3,8437.0
2025-05-27 14:30:00,1208.38,1208.8,1207.45,1208.13,15866.0,1208.38,1208.8,1207.45,1208.13,15866.0
2025-05-27 14:40:00,1207.85,1208.34,1207.21,1207.69,14197.0,1207.85,1208.34,1207.21,1207.69,14197.0
2025-05-27 14:50:00,1207.38,1208.6,1206.99,1207.98,14601.0,1207.38,1208.6,1206.99,1207.98,14601.0
2025-05-27 15:00:00,1207.36,1207.83,1206.77,1207.65,10041.0,1207.36,1207.83,1206.77,1207.65,10041.0
2025-05-27 15:10:00,1207.39,1208.36,1206.98,1207.96,13101.0,1207.39,1208.36,1206.98,1207.96,13101.0
2025-05-27 15:20:00,1208.4,1208.45,1206.8,1208.17,15937.0,1208.4,1208.45,1206.8,1208.17,15937.0
2025-05-27 15:30:00,1208.01,1209.59,1207.37,1209.05,13843.0,1208.01,1209.59,1207.37,1209.05,13843.0
2025-05-27 15:40:00,1209.03,1210.0,1207.64,1209.36,37916.0,1209.03,1210.0,1207.64,1209.36,37916.0
2025-05-27 15:50:00,1209.33,1211.77,1207.4,1211.49,90347.0,1209.33,1211.77,1207.4,1211.49,90347.0
2025-05-28 09:30:00,1210.27,1213.72,1206.02,1213.1,73820.0,1210.27,1213.72,1206.02,1213.1,73820.0
2025-05-28 09:40:00,1213.1,1215.92,1209.89,1210.23,44446.0,1213.1,1215.92,1209.89,1210.23,44446.0
2025-05-28 09:50:00,1210.13,1213.3,1207.07,1210.03,22141.0,1210.13,1213.3,1207.07,1210.03,22141.0
2025-05-28 10:00:00,1209.31,1211.0,1208.44,1209.49,17624.0,1209.31,1211.0,1208.44,1209.49,17624.0
2025-05-28 10:10:00,1209.63,1211.55,1209.02,1209.82,20705.0,1209.63,1211.55,1209.02,1209.82,20705.0
2025-05-28 10:20:00,1210.0,1210.0,1207.68,1207.8,10950.0,1210.0,1210.0,1207.68,1207.8,10950.0
2025-05-28 10:30:00,1207.75,1209.1,1207.08,1207.94,12145.0,1207.75,1209.1,1207.08,1207.94,12145.0
2025-05-28 10:40:00,1207.83,1210.0,1207.5,1209.47,9196.0,1207.83,1210.0,1207.5,1209.47,9196.0
2025-05-28 10:50:00,1209.5,1211.24,1209.24,1209.47,11298.0,1209.5,1211.24,1209.24,1209.47,11298.0
2025-05-28 11:00:00,1209.47,1211.4,1209.32,1210.65,16923.0,1209.47,1211.4,1209.32,1210.65,16923.0
2025-05-28 11:10:00,1210.17,1212.09,1209.5,1211.77,13639.0,1210.17,1212.09,1209.5,1211.77,13639.0
2025-05-28 11:20:00,1212.0,1212.87,1210.03,1210.56,8855.0,1212.0,1212.87,1210.03,1210.56,8855.0
2025-05-28 11:30:00,1210.5,1211.36,1208.83,1209.77,11666.0,1210.5,1211.36,1208.83,1209.77,11666.0
2025-05-28 11:40:00,1210.32,1210.87,1209.8,1210.1,2764.0,1210.32,1210.87,1209.8,1210.1,2764.0
2025-05-28 11:50:00,1210.0,1210.82,1209.84,1210.25,4597.0,1210.0,1210.82,1209.84,1210.25,4597.0
2025-05-28 12:00:00,1210.39,1212.85,1210.35,1212.78,13735.0,1210.39,1212.85,1210.35,1212.78,13735.0
2025-05-28 12:10:00,1212.4,1212.58,1211.54,1212.27,6823.0,1212.4,1212.58,1211.54,1212.27,6823.0
2025-05-28 12:20:00,1212.26,1214.0,1211.93,1213.76,17241.0,1212.26,1214.0,1211.93,1213.76,17241.0
2025-05-28 12:30:00,1213.75,1213.99,1212.56,1213.39,11287.0,1213.75,1213.99,1212.56,1213.39,11287.0
2025-05-28 12:40:00,1213.37,1213.98,1212.01,1212.05,9490.0,1213.37,1213.98,1212.01,1212.05,9490.0
2025-05-28 12:50:00,1212.24,1212.43,1211.31,1211.41,9069.0,1212.24,1212.43,1211.31,1211.41,9069.0
2025-05-28 13:00:00,1211.78,1213.45,1211.52,1212.24,9519.0,1211.78,1213.45,1211.52,1212.24,9519.0
2025-05-28 13:10:00,1211.98,1212.34,1211.08,1211.75,4369.0,1211.98,1212.34,1211.08,1211.75,4369.0
2025-05-28 13:20:00,1211.75,1212.3,1211.0,1211.0,4498.0,1211.75,1212.3,1211.0,1211.0,4498.0
2025-05-28 13:30:00,1211.0,1211.62,1210.5,1211.08,6066.0,1211.0,1211.62,1210.5,1211.08,6066.0
2025-05-28 13:40:00,1210.68,1211.46,1210.0,1211.46,4406.0,1210.68,1211.46,1210.0,1211.46,4406.0
2025-05-28 13:50:00,1211.09,1211.81,1210.53,1210.78,6484.0,1211.09,1211.81,1210.53,1210.78,6484.0
2025-05-28 14:00:00,1211.1,1211.72,1210.99,1211.33,3398.0,1211.1,1211.72,1210.99,1211.33,3398.0
2025-05-28 14:10:00,1211.63,1211.82,1210.05,1210.34,4798.0,1211.63,1211.82,1210.05,1210.34,4798.0
2025-05-28 14:20:00,1210.34,1211.12,1209.81,1210.57,11683.0,1210.34,1211.12,1209.81,1210.57,11683.0
2025-05-28 14:30:00,1210.98,1213.0,1210.97,1212.17,8312.0,1210.98,1213.0,1210.97,1212.17,8312.0
2025-05-28 14:40:00,1212.28,1212.29,1211.31,1211.31,3282.0,1212.28,1212.29,1211.31,1211.31,3282.0
2025-05-28 14:50:00,1210.03,1211.9,1207.32,1211.41,23245.0,1210.03,1211.9,1207.32,1211.41,23245.0
2025-05-28 15:00:00,1211.5,1213.5,1211.0,1212.7,14507.0,1211.5,1213.5,1211.0,1212.7,14507.0
2025-05-28 15:10:00,1212.87,1213.5,1211.75,1213.02,16419.0,1212.87,1213.5,1211.75,1213.02,16419.0
2025-05-28 15:20:00,1213.55,1213.72,1212.67,1212.68,7729.0,1213.55,1213.72,1212.67,1212.68,7729.0
2025-05-28 15:30:00,1212.64,1213.5,1211.51,1212.02,12874.0,1212.64,1213.5,1211.51,1212.02,12874.0
2025-05-28 15:40:00,1211.84,1212.63,1211.1,1212.17,8327.0,1211.84,1212.63,1211.1,1212.17,8327.0
2025-05-28 15:50:00,1211.84,1211.84,1208.09,1208.55,34859.0,1211.84,1211.84,1208.09,1208.55,34859.0
2025-05-29 09:30:00,1208.0,1209.0,1189.36,1191.04,164366.0,1208.0,1209.0,1189.36,1191.04,164366.0
2025-05-29 09:40:00,1191.04,1192.0,1182.13,1186.1,135901.0,1191.04,1192.0,1182.13,1186.1,135901.0
2025-05-29 09:50:00,1186.25,1192.82,1186.25,1191.53,109510.0,1186.25,1192.82,1186.25,1191.53,109510.0
2025-05-29 10:00:00,1191.61,1192.0,1184.75,1186.13,69230.0,1191.61,1192.0,1184.75,1186.13,69230.0
2025-05-29 10:10:00,1185.86,1187.49,1183.96,1185.25,39249.0,1185.86,1187.49,1183.96,1185.25,39249.0
2025-05-29 10:20:00,1185.23,1188.85,1183.56,1187.97,32757.0,1185.23,1188.85,1183.56,1187.97,32757.0
2025-05-29 10:30:00,1187.7,1189.3,1186.41,1188.15,26897.0,1187.7,1189.3,1186.41,1188.15,26897.0
2025-05-29 10:40:00,1187.7,1188.81,1186.66,1187.77,22651.0,1187.7,1188.81,1186.66,1187.77,22651.0
2025-05-29 10:50:00,1188.11,1191.54,1188.1,1191.5,29979.0,1188.11,1191.54,1188.1,1191.5,29979.0
2025-05-29 11:00:00,1191.49,1192.53,1190.58,1192.28,24417.0,1191.49,1192.53,1190.58,1192.28,24417.0
2025-05-29 11:10:00,1192.27,1194.22,1191.4,1191.49,24419.0,1192.27,1194.22,1191.4,1191.49,24419.0
2025-05-29 11:20:00,1191.55,1193.0,1191.23,1191.43,25958.0,1191.55,1193.0,1191.23,1191.43,25958.0
2025-05-29 11:30:00,1191.4,1192.16,1187.09,1187.94,27056.0,1191.4,1192.16,1187.09,1187.94,27056.0
2025-05-29 11:40:00,1187.49,1188.42,1186.26,1186.55,19833.0,1187.49,1188.42,1186.26,1186.55,19833.0
2025-05-29 11:50:00,1186.62,1188.9,1182.8,1184.2,40949.0,1186.62,1188.9,1182.8,1184.2,40949.0
2025-05-29 12:00:00,1184.92,1185.67,1183.0,1185.13,31222.0,1184.92,1185.67,1183.0,1185.13,31222.0
2025-05-29 12:10:00,1184.98,1188.52,1184.16,1188.16,19655.0,1184.98,1188.52,1184.16,1188.16,19655.0
2025-05-29 12:20:00,1188.44,1188.95,1186.53,1188.35,25308.0,1188.44,1188.95,1186.53,1188.35,25308.0
2025-05-29 12:30:00,1187.67,1188.36,1186.49,1186.95,15044.0,1187.67,1188.36,1186.49,1186.95,15044.0
2025-05-29 12:40:00,1187.1,1187.77,1185.68,1185.68,12592.0,1187.1,1187.77,1185.68,1185.68,12592.0
2025-05-29 12:50:00,1185.69,1187.02,1185.45,1186.18,7161.0,1185.69,1187.02,1185.45,1186.18,7161.0
2025-05-29 13:00:00,1185.98,1187.71,1185.93,1186.81,14104.0,1185.98,1187.71,1185.93,1186.81,14104.0
2025-05-29 13:10:00,1186.71,1187.86,1185.68,1187.13,14896.0,1186.71,1187.86,1185.68,1187.13,14896.0
2025-05-29 13:20:00,1187.17,1188.67,1186.65,1187.03,16115.0,1187.17,1188.67,1186.65,1187.03,16115.0
2025-05-29 13:30:00,1187.0,1187.86,1186.44,1187.11,12778.0,1187.0,1187.86,1186.44,1187.11,12778.0
2025-05-29 13:40:00,1187.11,1188.71,1186.73,1186.94,10571.0,1187.11,1188.71,1186.73,1186.94,10571.0
2025-05-29 13:50:00,1186.84,1189.05,1185.54,1185.54,17563.0,1186.84,1189.05,1185.54,1185.54,17563.0
2025-05-29 14:00:00,1185.75,1186.38,1184.78,1184.78,14320.0,1185.75,1186.38,1184.78,1184.78,14320.0
2025-05-29 14:10:00,1184.54,1184.54,1179.27,1180.0,38970.0,1184.54,1184.54,1179.27,1180.0,38970.0
2025-05-29 14:20:00,1179.71,1180.94,1176.28,1177.49,34711.0,1179.71,1180.94,1176.28,1177.49,34711.0
2025-05-29 14:30:00,1177.49,1180.86,1177.44,1180.5,20824.0,1177.49,1180.86,1177.44,1180.5,20824.0
2025-05-29 14:40:00,1180.51,1181.08,1179.47,1179.62,16493.0,1180.51,1181.08,1179.47,1179.62,16493.0
2025-05-29 14:50:00,1180.15,1181.34,1178.52,1179.23,17837.0,1180.15,1181.34,1178.52,1179.23,17837.0
2025-05-29 15:00:00,1179.33,1180.39,1178.5,1178.83,14030.0,1179.33,1180.39,1178.5,1178.83,14030.0
2025-05-29 15:10:00,1178.94,1179.65,1176.88,1179.43,45391.0,1178.94,1179.65,1176.88,1179.43,45391.0
2025-05-29 15:20:00,1180.19,1182.86,1180.19,1181.45,12762.0,1180.19,1182.86,1180.19,1181.45,12762.0
2025-05-29 15:30:00,1181.76,1183.39,1181.68,1183.06,14668.0,1181.76,1183.39,1181.68,1183.06,14668.0
2025-05-29 15:40:00,1183.29,1185.07,1182.61,1184.11,18423.0,1183.29,1185.07,1182.61,1184.11,18423.0
2025-05-29 15:50:00,1184.4,1185.93,1182.73,1184.42,81656.0,1184.4,1185.93,1182.73,1184.42,81656.0
2025-05-30 09:30:00,1198.33,1202.45,1197.61,1200.44,131485.0,1198.33,1202.45,1197.61,1200.44,131485.0
2025-05-30 09:40:00,1201.01,1201.01,1193.75,1193.85,43956.0,1201.01,1201.01,1193.75,1193.85,43956.0
2025-05-30 09:50:00,1193.6,1194.25,1189.04,1191.36,32540.0,1193.6,1194.25,1189.04,1191.36,32540.0
2025-05-30 10:00:00,1192.04,1194.12,1191.3,1191.71,32104.0,1192.04,1194.12,1191.3,1191.71,32104.0
2025-05-30 10:10:00,1191.58,1193.37,1190.39,1191.19,29090.0,1191.58,1193.37,1190.39,1191.19,29090.0
2025-05-30 10:20:00,1191.38,1192.91,1190.65,1191.2,18386.0,1191.38,1192.91,1190.65,1191.2,18386.0
2025-05-30 10:30:00,1190.98,1191.73,1189.5,1189.5,27535.0,1190.98,1191.73,1189.5,1189.5,27535.0
2025-05-30 10:40:00,1189.31,1194.28,1188.01,1193.37,26113.0,1189.31,1194.28,1188.01,1193.37,26113.0
2025-05-30 10:50:00,1193.74,1194.24,1190.0,1190.67,14512.0,1193.74,1194.24,1190.0,1190.67,14512.0
2025-05-30 11:00:00,1190.53,1193.25,1189.66,1193.06,19408.0,1190.53,1193.25,1189.66,1193.06,19408.0
2025-05-30 11:10:00,1192.81,1193.4,1191.5,1193.0,18657.0,1192.81,1193.4,1191.5,1193.0,18657.0
2025-05-30 11:20:00,1193.0,1197.2,1192.47,1196.7,18652.0,1193.0,1197.2,1192.47,1196.7,18652.0
2025-05-30 11:30:00,1197.01,1197.67,1193.61,1194.5,25395.0,1197.01,1197.67,1193.61,1194.5,25395.0
2025-05-30 11:40:00,1194.03,1194.71,1192.17,1194.27,19940.0,1194.03,1194.71,1192.17,1194.27,19940.0
2025-05-30 11:50:00,1194.64,1195.0,1192.44,1193.0,13078.0,1194.64,1195.0,1192.44,1193.0,13078.0
2025-05-30 12:00:00,1193.05,1193.35,1191.79,1192.26,12976.0,1193.05,1193.35,1191.79,1192.26,12976.0
2025-05-30 12:10:00,1192.08,1192.75,1189.56,1189.77,11968.0,1192.08,1192.75,1189.56,1189.77,11968.0
2025-05-30 12:20:00,1189.34,1189.99,1184.08,1184.5,46152.0,1189.34,1189.99,1184.08,1184.5,46152.0
2025-05-30 12:30:00,1184.08,1186.4,1180.92,1186.07,25197.0,1184.08,1186.4,1180.92,1186.07,25197.0
2025-05-30 12:40:00,1186.96,1187.42,1184.87,1186.05,14990.0,1186.96,1187.42,1184.87,1186.05,14990.0
2025-05-30 12:50:00,1185.55,1186.88,1183.96,1186.88,17701.0,1185.55,1186.88,1183.96,1186.88,17701.0
2025-05-30 13:00:00,1186.72,1191.62,1186.3,1190.83,17625.0,1186.72,1191.62,1186.3,1190.83,17625.0
2025-05-30 13:10:00,1190.98,1191.57,1189.38,1191.57,10817.0,1190.98,1191.57,1189.38,1191.57,10817.0
2025-05-30 13:20:00,1191.14,1192.02,1190.04,1192.01,13011.0,1191.14,1192.02,1190.04,1192.01,13011.0
2025-05-30 13:30:00,1192.22,1193.05,1191.29,1192.14,18424.0,1192.22,1193.05,1191.29,1192.14,18424.0
2025-05-30 13:40:00,1192.14,1193.51,1191.14,1193.09,7978.0,1192.14,1193.51,1191.14,1193.09,7978.0
2025-05-30 13:50:00,1193.15,1194.98,1193.15,1193.57,23727.0,1193.15,1194.98,1193.15,1193.57,23727.0
2025-05-30 14:00:00,1193.9,1197.23,1193.9,1197.02,27885.0,1193.9,1197.23,1193.9,1197.02,27885.0
2025-05-30 14:10:00,1197.2,1200.0,1196.98,1199.96,26864.0,1197.2,1200.0,1196.98,1199.96,26864.0
2025-05-30 14:20:00,1200.0,1201.0,1198.73,1200.5,25810.0,1200.0,1201.0,1198.73,1200.5,25810.0
2025-05-30 14:30:00,1200.59,1202.99,1200.43,1202.45,26731.0,1200.59,1202.99,1200.43,1202.45,26731.0
2025-05-30 14:40:00,1202.7,1203.51,1200.69,1201.62,20593.0,1202.7,1203.51,1200.69,1201.62,20593.0
2025-05-30 14:50:00,1201.29,1202.59,1200.92,1201.54,13841.0,1201.29,1202.59,1200.92,1201.54,13841.0
2025-05-30 15:00:00,1201.67,1203.51,1201.33,1202.27,21714.0,1201.67,1203.51,1201.33,1202.27,21714.0
2025-05-30 15:10:00,1202.1,1205.12,1202.0,1204.76,37425.0,1202.1,1205.12,1202.0,1204.76,37425.0
2025-05-30 15:20:00,1204.41,1205.87,1204.01,1205.87,24036.0,1204.41,1205.87,1204.01,1205.87,24036.0
2025-05-30 15:30:00,1205.73,1205.8,1204.05,1204.65,36663.0,1205.73,1205.8,1204.05,1204.65,36663.0
2025-05-30 15:40:00,1204.75,1208.84,1204.4,1208.84,54953.0,1204.75,1208.84,1204.4,1208.84,54953.0
2025-05-30 15:50:00,1209.0,1211.81,1206.01,1207.21,204147.0,1209.0,1211.81,1206.01,1207.21,204147.0
2025-06-02 09:30:00,1201.2,1213.74,1196.25,1211.32,103076.0,1201.2,1213.74,1196.25,1211.32,103076.0
2025-06-02 09:40:00,1211.31,1211.34,1208.2,1209.39,37617.0,1211.31,1211.34,1208.2,1209.39,37617.0
2025-06-02 09:50:00,1209.45,1210.97,1206.0,1207.18,30441.0,1209.45,1210.97,1206.0,1207.18,30441.0
2025-06-02 10:00:00,1206.11,1206.7,1202.18,1205.6,34585.0,1206.11,1206.7,1202.18,1205.6,34585.0
2025-06-02 10:10:00,1205.58,1205.81,1200.9,1202.98,23933.0,1205.58,1205.81,1200.9,1202.98,23933.0
2025-06-02 10:20:00,1202.98,1207.5,1202.61,1206.03,14452.0,1202.98,1207.5,1202.61,1206.03,14452.0
2025-06-02 10:30:00,1205.78,1208.08,1204.73,1205.89,22547.0,1205.78,1208.08,1204.73,1205.89,22547.0
2025-06-02 10:40:00,1206.13,1207.77,1204.5,1205.0,11463.0,1206.13,1207.77,1204.5,1205.0,11463.0
2025-06-02 10:50:00,1204.82,1208.45,1204.82,1208.26,16141.0,1204.82,1208.45,1204.82,1208.26,16141.0
2025-06-02 11:00:00,1208.45,1212.63,1208.45,1211.65,40554.0,1208.45,1212.63,1208.45,1211.65,40554.0
2025-06-02 11:10:00,1211.66,1216.8,1211.52,1214.72,39745.0,1211.66,1216.8,1211.52,1214.72,39745.0
2025-06-02 11:20:00,1214.97,1214.97,1212.46,1212.78,9566.0,1214.97,1214.97,1212.46,1212.78,9566.0
2025-06-02 11:30:00,1213.41,1215.02,1212.0,1214.37,9408.0,1213.41,1215.02,1212.0,1214.37,9408.0
2025-06-02 11:40:00,1215.0,1216.33,1214.54,1214.91,23171.0,1215.0,1216.33,1214.54,1214.91,23171.0
2025-06-02 11:50:00,1214.71,1217.76,1214.7,1217.05,17300.0,1214.71,1217.76,1214.7,1217.05,17300.0
2025-06-02 12:00:00,1216.71,1217.73,1215.46,1216.46,13851.0,1216.71,1217.73,1215.46,1216.46,13851.0
2025-06-02 12:10:00,1215.94,1216.58,1214.85,1215.84,8957.0,1215.94,1216.58,1214.85,1215.84,8957.0
2025-06-02 12:20:00,1215.95,1216.49,1213.5,1214.31,10049.0,1215.95,1216.49,1213.5,1214.31,10049.0
2025-06-02 12:30:00,1213.82,1214.65,1212.25,1213.25,7872.0,1213.82,1214.65,1212.25,1213.25,7872.0
2025-06-02 12:40:00,1213.25,1213.8,1212.26,1212.85,9156.0,1213.25,1213.8,1212.26,1212.85,9156.0
2025-06-02 12:50:00,1213.07,1215.1,1212.57,1214.66,6900.0,1213.07,1215.1,1212.57,1214.66,6900.0
2025-06-02 13:00:00,1214.36,1216.27,1214.03,1215.63,5823.0,1214.36,1216.27,1214.03,1215.63,5823.0
2025-06-02 13:10:00,1215.71,1215.71,1214.01,1214.6,5337.0,1215.71,1215.71,1214.01,1214.6,5337.0
2025-06-02 13:20:00,1214.38,1214.5,1213.16,1213.91,8121.0,1214.38,1214.5,1213.16,1213.91,8121.0
2025-06-02 13:30:00,1213.91,1214.0,1212.0,1213.09,5263.0,1213.91,1214.0,1212.0,1213.09,5263.0
2025-06-02 13:40:00,1213.09,1213.09,1210.09,1210.6,16096.0,1213.09,1213.09,1210.09,1210.6,16096.0
2025-06-02 13:50:00,1210.61,1213.05,1210.4,1212.59,26228.0,1210.61,1213.05,1210.4,1212.59,26228.0
2025-06-02 14:00:00,1212.07,1214.95,1211.96,1212.61,9451.0,1212.07,1214.95,1211.96,1212.61,9451.0
2025-06-02 14:10:00,1213.21,1214.91,1213.0,1213.89,8143.0,1213.21,1214.91,1213.0,1213.89,8143.0
2025-06-02 14:20:00,1214.43,1215.1,1213.45,1214.16,7479.0,1214.43,1215.1,1213.45,1214.16,7479.0
2025-06-02 14:30:00,1214.29,1215.66,1213.9,1215.01,10084.0,1214.29,1215.66,1213.9,1215.01,10084.0
2025-06-02 14:40:00,1214.8,1215.48,1214.65,1214.87,6404.0,1214.8,1215.48,1214.65,1214.87,6404.0
2025-06-02 14:50:00,1214.84,1217.19,1214.53,1216.26,20027.0,1214.84,1217.19,1214.53,1216.26,20027.0
2025-06-02 15:00:00,1216.25,1217.56,1216.24,1217.05,10713.0,1216.25,1217.56,1216.24,1217.05,10713.0
2025-06-02 15:10:00,1217.43,1217.75,1216.5,1216.65,15751.0,1217.43,1217.75,1216.5,1216.65,15751.0
2025-06-02 15:20:00,1216.51,1218.64,1216.51,1216.54,29129.0,1216.51,1218.64,1216.51,1216.54,29129.0
2025-06-02 15:30:00,1216.51,1217.37,1216.26,1216.75,10843.0,1216.51,1217.37,1216.26,1216.75,10843.0
2025-06-02 15:40:00,1216.89,1217.75,1216.49,1216.8,11097.0,1216.89,1217.75,1216.49,1216.8,11097.0
2025-06-02 15:50:00,1217.43,1219.4,1217.4,1218.98,50274.0,1217.43,1219.4,1217.4,1218.98,50274.0
2025-06-03 09:30:00,1219.87,1229.57,1217.01,1218.0,158874.0,1219.87,1229.57,1217.01,1218.0,158874.0
2025-06-03 09:40:00,1218.89,1219.2,1214.3,1217.1,65558.0,1218.89,1219.2,1214.3,1217.1,65558.0
2025-06-03 09:50:00,1217.28,1219.2,1214.5,1218.43,44909.0,1217.28,1219.2,1214.5,1218.43,44909.0
2025-06-03 10:00:00,1218.66,1220.66,1214.42,1215.1,47070.0,1218.66,1220.66,1214.42,1215.1,47070.0
2025-06-03 10:10:00,1214.4,1216.17,1212.6,1213.75,33861.0,1214.4,1216.17,1212.6,1213.75,33861.0
2025-06-03 10:20:00,1214.0,1214.27,1211.62,1211.97,41255.0,1214.0,1214.27,1211.62,1211.97,41255.0
2025-06-03 10:30:00,1212.54,1213.79,1211.2,1213.0,39619.0,1212.54,1213.79,1211.2,1213.0,39619.0
2025-06-03 10:40:00,1213.01,1216.02,1211.18,1215.15,12246.0,1213.01,1216.02,1211.18,1215.15,12246.0
2025-06-03 10:50:00,1215.58,1215.58,1213.23,1214.38,11075.0,1215.58,1215.58,1213.23,1214.38,11075.0
2025-06-03 11:00:00,1214.56,1215.88,1212.82,1213.32,18671.0,1214.56,1215.88,1212.82,1213.32,18671.0
2025-06-03 11:10:00,1213.51,1216.28,1212.36,1216.06,23404.0,1213.51,1216.28,1212.36,1216.06,23404.0
2025-06-03 11:20:00,1215.82,1217.08,1214.65,1216.18,15330.0,1215.82,1217.08,1214.65,1216.18,15330.0
2025-06-03 11:30:00,1216.0,1216.36,1214.91,1215.5,11382.0,1216.0,1216.36,1214.91,1215.5,11382.0
2025-06-03 11:40:00,1215.51,1217.59,1215.26,1216.96,13918.0,1215.51,1217.59,1215.26,1216.96,13918.0
2025-06-03 11:50:00,1217.06,1219.0,1216.44,1218.5,20304.0,1217.06,1219.0,1216.44,1218.5,20304.0
2025-06-03 12:00:00,1218.26,1220.96,1218.04,1219.91,20841.0,1218.26,1220.96,1218.04,1219.91,20841.0
2025-06-03 12:10:00,1220.2,1221.98,1219.02,1221.98,13036.0,1220.2,1221.98,1219.02,1221.98,13036.0
2025-06-03 12:20:00,1221.55,1222.18,1219.57,1221.98,14056.0,1221.55,1222.18,1219.57,1221.98,14056.0
2025-06-03 12:30:00,1221.88,1225.49,1221.85,1224.57,40973.0,1221.88,1225.49,1221.85,1224.57,40973.0
2025-06-03 12:40:00,1224.44,1224.45,1222.03,1223.43,9958.0,1224.44,1224.45,1222.03,1223.43,9958.0
2025-06-03 12:50:00,1222.93,1223.45,1222.03,1222.44,7810.0,1222.93,1223.45,1222.03,1222.44,7810.0
2025-06-03 13:00:00,1222.32,1222.6,1221.32,1221.32,6267.0,1222.32,1222.6,1221.32,1221.32,6267.0
2025-06-03 13:10:00,1221.75,1222.2,1221.0,1222.0,5543.0,1221.75,1222.2,1221.0,1222.0,5543.0
2025-06-03 13:20:00,1221.97,1223.02,1221.79,1222.77,3713.0,1221.97,1223.02,1221.79,1222.77,3713.0
2025-06-03 13:30:00,1222.11,1222.76,1221.22,1222.05,12112.0,1222.11,1222.76,1221.22,1222.05,12112.0
2025-06-03 13:40:00,1222.5,1223.21,1220.95,1221.0,7662.0,1222.5,1223.21,1220.95,1221.0,7662.0
2025-06-03 13:50:00,1220.88,1222.96,1220.33,1221.56,21540.0,1220.88,1222.96,1220.33,1221.56,21540.0
2025-06-03 14:00:00,1221.78,1221.78,1217.56,1219.14,19501.0,1221.78,1221.78,1217.56,1219.14,19501.0
2025-06-03 14:10:00,1218.86,1219.33,1216.7,1219.33,7163.0,1218.86,1219.33,1216.7,1219.33,7163.0
2025-06-03 14:20:00,1219.58,1220.96,1219.54,1220.07,7252.0,1219.58,1220.96,1219.54,1220.07,7252.0
2025-06-03 14:30:00,1220.07,1220.4,1219.15,1219.91,13541.0,1220.07,1220.4,1219.15,1219.91,13541.0
2025-06-03 14:40:00,1219.9,1220.21,1219.11,1219.53,4862.0,1219.9,1220.21,1219.11,1219.53,4862.0
2025-06-03 14:50:00,1219.73,1219.92,1217.61,1219.54,6839.0,1219.73,1219.92,1217.61,1219.54,6839.0
2025-06-03 15:00:00,1219.98,1220.6,1218.6,1220.05,11449.0,1219.98,1220.6,1218.6,1220.05,11449.0
2025-06-03 15:10:00,1220.22,1220.26,1218.87,1219.64,8536.0,1220.22,1220.26,1218.87,1219.64,8536.0
2025-06-03 15:20:00,1219.64,1219.92,1218.54,1219.51,10149.0,1219.64,1219.92,1218.54,1219.51,10149.0
2025-06-03 15:30:00,1219.49,1220.09,1218.99,1219.51,7210.0,1219.49,1220.09,1218.99,1219.51,7210.0
2025-06-03 15:40:00,1219.6,1219.78,1217.0,1217.18,13716.0,1219.6,1219.78,1217.0,1217.18,13716.0
2025-06-03 15:50:00,1216.38,1219.52,1216.0,1217.74,53637.0,1216.38,1219.52,1216.0,1217.74,53637.0
2025-06-04 09:30:00,1220.74,1227.0,1219.88,1224.08,65645.0,1220.74,1227.0,1219.88,1224.08,65645.0
2025-06-04 09:40:00,1224.04,1227.76,1223.1,1225.17,27753.0,1224.04,1227.76,1223.1,1225.17,27753.0
2025-06-04 09:50:00,1225.0,1226.22,1222.8,1224.79,16731.0,1225.0,1226.22,1222.8,1224.79,16731.0
2025-06-04 10:00:00,1225.41,1229.01,1222.76,1226.36,37414.0,1225.41,1229.01,1222.76,1226.36,37414.0
2025-06-04 10:10:00,1226.16,1231.46,1226.13,1231.46,50160.0,1226.16,1231.46,1226.13,1231.46,50160.0
2025-06-04 10:20:00,1231.59,1233.63,1228.77,1230.49,33967.0,1231.59,1233.63,1228.77,1230.49,33967.0
2025-06-04 10:30:00,1230.99,1233.39,1230.3,1232.16,34273.0,1230.99,1233.39,1230.3,1232.16,34273.0
2025-06-04 10:40:00,1232.0,1233.73,1231.0,1233.3,13831.0,1232.0,1233.73,1231.0,1233.3,13831.0
2025-06-04 10:50:00,1233.53,1233.54,1231.3,1232.77,16513.0,1233.53,1233.54,1231.3,1232.77,16513.0
2025-06-04 11:00:00,1232.6,1235.39,1232.04,1235.38,18946.0,1232.6,1235.39,1232.04,1235.38,18946.0
2025-06-04 11:10:00,1235.38,1235.5,1232.81,1233.91,20731.0,1235.38,1235.5,1232.81,1233.91,20731.0
2025-06-04 11:20:00,1233.92,1234.9,1232.39,1233.08,11440.0,1233.92,1234.9,1232.39,1233.08,11440.0
2025-06-04 11:30:00,1232.32,1235.16,1232.31,1235.15,8302.0,1232.32,1235.16,1232.31,1235.15,8302.0
2025-06-04 11:40:00,1235.2,1235.2,1233.06,1234.47,7824.0,1235.2,1235.2,1233.06,1234.47,7824.0
2025-06-04 11:50:00,1234.46,1234.99,1232.5,1233.36,10009.0,1234.46,1234.99,1232.5,1233.36,10009.0
2025-06-04 12:00:00,1232.82,1233.05,1231.63,1231.99,9063.0,1232.82,1233.05,1231.63,1231.99,9063.0
2025-06-04 12:10:00,1231.54,1234.32,1230.79,1234.32,13870.0,1231.54,1234.32,1230.79,1234.32,13870.0
2025-06-04 12:20:00,1234.07,1234.49,1232.73,1233.52,10962.0,1234.07,1234.49,1232.73,1233.52,10962.0
2025-06-04 12:30:00,1233.72,1234.98,1233.71,1234.42,9504.0,1233.72,1234.98,1233.71,1234.42,9504.0
2025-06-04 12:40:00,1234.3,1234.83,1233.33,1234.52,9159.0,1234.3,1234.83,1233.33,1234.52,9159.0
2025-06-04 12:50:00,1234.52,1235.24,1233.66,1234.85,19470.0,1234.52,1235.24,1233.66,1234.85,19470.0
2025-06-04 13:00:00,1234.83,1238.0,1234.83,1237.75,21670.0,1234.83,1238.0,1234.83,1237.75,21670.0
2025-06-04 13:10:00,1237.7,1239.43,1237.7,1238.87,27033.0,1237.7,1239.43,1237.7,1238.87,27033.0
2025-06-04 13:20:00,1238.85,1239.0,1237.3,1237.66,16629.0,1238.85,1239.0,1237.3,1237.66,16629.0
2025-06-04 13:30:00,1237.63,1238.82,1237.18,1238.47,23238.0,1237.63,1238.82,1237.18,1238.47,23238.0
2025-06-04 13:40:00,1238.24,1238.72,1237.45,1238.16,8585.0,1238.24,1238.72,1237.45,1238.16,8585.0
2025-06-04 13:50:00,1237.88,1241.24,1237.88,1240.5,21199.0,1237.88,1241.24,1237.88,1240.5,21199.0
2025-06-04 14:00:00,1240.38,1242.56,1240.38,1241.75,23172.0,1240.38,1242.56,1240.38,1241.75,23172.0
2025-06-04 14:10:00,1241.39,1242.39,1241.0,1241.4,21312.0,1241.39,1242.39,1241.0,1241.4,21312.0
2025-06-04 14:20:00,1241.7,1242.3,1240.54,1241.16,18163.0,1241.7,1242.3,1240.54,1241.16,18163.0
2025-06-04 14:30:00,1241.16,1241.49,1240.15,1240.47,25186.0,1241.16,1241.49,1240.15,1240.47,25186.0
2025-06-04 14:40:00,1240.22,1240.49,1239.06,1239.59,14758.0,1240.22,1240.49,1239.06,1239.59,14758.0
2025-06-04 14:50:00,1239.58,1239.6,1238.37,1239.24,10570.0,1239.58,1239.6,1238.37,1239.24,10570.0
2025-06-04 15:00:00,1239.6,1240.6,1239.22,1239.6,13441.0,1239.6,1240.6,1239.22,1239.6,13441.0
2025-06-04 15:10:00,1239.93,1241.15,1239.5,1239.68,16576.0,1239.93,1241.15,1239.5,1239.68,16576.0
2025-06-04 15:20:00,1239.67,1240.45,1239.47,1240.43,10734.0,1239.67,1240.45,1239.47,1240.43,10734.0
2025-06-04 15:30:00,1240.98,1240.98,1239.81,1239.93,18081.0,1240.98,1240.98,1239.81,1239.93,18081.0
2025-06-04 15:40:00,1239.78,1241.72,1239.63,1241.22,26782.0,1239.78,1241.72,1239.63,1241.22,26782.0
2025-06-04 15:50:00,1241.0,1241.0,1238.76,1239.52,74590.0,1241.0,1241.0,1238.76,1239.52,74590.0
2025-06-05 09:30:00,1240.6,1244.22,1237.29,1241.73,92081.0,1240.6,1244.22,1237.29,1241.73,92081.0
2025-06-05 09:40:00,1241.17,1246.67,1241.17,1246.25,42087.0,1241.17,1246.67,1241.17,1246.25,42087.0
2025-06-05 09:50:00,1246.61,1252.51,1246.61,1252.02,104726.0,1246.61,1252.51,1246.61,1252.02,104726.0
2025-06-05 10:00:00,1252.2,1256.31,1250.41,1250.77,100171.0,1252.2,1256.31,1250.41,1250.77,100171.0
2025-06-05 10:10:00,1250.76,1253.4,1250.11,1251.73,26005.0,1250.76,1253.4,1250.11,1251.73,26005.0
2025-06-05 10:20:00,1252.0,1255.18,1251.78,1253.06,26643.0,1252.0,1255.18,1251.78,1253.06,26643.0
2025-06-05 10:30:00,1253.5,1259.97,1252.85,1259.62,84195.0,1253.5,1259.97,1252.85,1259.62,84195.0
2025-06-05 10:40:00,1259.51,1262.81,1256.92,1256.92,79148.0,1259.51,1262.81,1256.92,1256.92,79148.0
2025-06-05 10:50:00,1257.24,1260.32,1256.64,1259.1,23055.0,1257.24,1260.32,1256.64,1259.1,23055.0
2025-06-05 11:00:00,1259.76,1259.83,1257.0,1257.8,20508.0,1259.76,1259.83,1257.0,1257.8,20508.0
2025-06-05 11:10:00,1257.99,1260.3,1257.16,1259.84,23478.0,1257.99,1260.3,1257.16,1259.84,23478.0
2025-06-05 11:20:00,1259.86,1260.3,1257.75,1257.82,30351.0,1259.86,1260.3,1257.75,1257.82,30351.0
2025-06-05 11:30:00,1257.64,1258.03,1256.55,1257.08,12069.0,1257.64,1258.03,1256.55,1257.08,12069.0
2025-06-05 11:40:00,1257.54,1257.8,1255.54,1256.1,16025.0,1257.54,1257.8,1255.54,1256.1,16025.0
2025-06-05 11:50:00,1256.06,1256.9,1255.86,1256.21,13485.0,1256.06,1256.9,1255.86,1256.21,13485.0
2025-06-05 12:00:00,1256.33,1256.6,1254.86,1255.2,15511.0,1256.33,1256.6,1254.86,1255.2,15511.0
2025-06-05 12:10:00,1255.2,1256.21,1252.55,1254.32,20873.0,1255.2,1256.21,1252.55,1254.32,20873.0
2025-06-05 12:20:00,1254.62,1255.48,1252.64,1253.31,8036.0,1254.62,1255.48,1252.64,1253.31,8036.0
2025-06-05 12:30:00,1253.07,1253.18,1247.72,1248.3,48722.0,1253.07,1253.18,1247.72,1248.3,48722.0
2025-06-05 12:40:00,1248.3,1249.0,1242.32,1242.71,30057.0,1248.3,1249.0,1242.32,1242.71,30057.0
2025-06-05 12:50:00,1242.71,1246.38,1241.33,1243.84,18309.0,1242.71,1246.38,1241.33,1243.84,18309.0
2025-06-05 13:00:00,1242.17,1247.19,1241.19,1246.42,19141.0,1242.17,1247.19,1241.19,1246.42,19141.0
2025-06-05 13:10:00,1246.83,1249.99,1246.83,1248.82,28408.0,1246.83,1249.99,1246.83,1248.82,28408.0
2025-06-05 13:20:00,1248.92,1250.27,1248.73,1249.35,9652.0,1248.92,1250.27,1248.73,1249.35,9652.0
2025-06-05 13:30:00,1249.17,1250.0,1248.4,1250.0,8645.0,1249.17,1250.0,1248.4,1250.0,8645.0
2025-06-05 13:40:00,1250.01,1250.77,1249.0,1249.0,11904.0,1250.01,1250.77,1249.0,1249.0,11904.0
2025-06-05 13:50:00,1248.92,1248.95,1245.34,1245.67,9230.0,1248.92,1248.95,1245.34,1245.67,9230.0
2025-06-05 14:00:00,1245.39,1247.02,1244.2,1247.02,19310.0,1245.39,1247.02,1244.2,1247.02,19310.0
2025-06-05 14:10:00,1247.88,1247.99,1242.41,1246.1,13793.0,1247.88,1247.99,1242.41,1246.1,13793.0
2025-06-05 14:20:00,1246.34,1248.68,1245.6,1247.74,13529.0,1246.34,1248.68,1245.6,1247.74,13529.0
2025-06-05 14:30:00,1248.04,1249.71,1247.73,1249.34,19664.0,1248.04,1249.71,1247.73,1249.34,19664.0
2025-06-05 14:40:00,1249.44,1249.47,1247.51,1248.48,12628.0,1249.44,1249.47,1247.51,1248.48,12628.0
2025-06-05 14:50:00,1248.77,1249.58,1247.51,1248.28,14746.0,1248.77,1249.58,1247.51,1248.28,14746.0
2025-06-05 15:00:00,1248.75,1250.18,1248.19,1250.18,5584.0,1248.75,1250.18,1248.19,1250.18,5584.0
2025-06-05 15:10:00,1249.92,1250.55,1242.72,1244.97,27751.0,1249.92,1250.55,1242.72,1244.97,27751.0
2025-06-05 15:20:00,1244.71,1249.91,1244.29,1248.36,14559.0,1244.71,1249.91,1244.29,1248.36,14559.0
2025-06-05 15:30:00,1248.32,1256.0,1248.31,1254.92,36571.0,1248.32,1256.0,1248.31,1254.92,36571.0
2025-06-05 15:40:00,1254.82,1255.0,1252.45,1253.96,24380.0,1254.82,1255.0,1252.45,1253.96,24380.0
2025-06-05 15:50:00,1253.59,1254.15,1249.32,1250.83,67820.0,1253.59,1254.15,1249.32,1250.83,67820.0
2025-06-06 09:30:00,1259.41,1260.0,1245.41,1249.45,124383.0,1259.41,1260.0,1245.41,1249.45,124383.0
2025-06-06 09:40:00,1249.45,1254.22,1249.28,1252.65,34610.0,1249.45,1254.22,1249.28,1252.65,34610.0
2025-06-06 09:50:00,1252.65,1253.38,1247.95,1250.68,24485.0,1252.65,1253.38,1247.95,1250.68,24485.0
2025-06-06 10:00:00,1250.68,1252.39,1248.59,1248.64,22568.0,1250.68,1252.39,1248.59,1248.64,22568.0
2025-06-06 10:10:00,1249.26,1250.73,1248.07,1248.15,27217.0,1249.26,1250.73,1248.07,1248.15,27217.0
2025-06-06 10:20:00,1248.1,1248.72,1244.65,1245.16,27900.0,1248.1,1248.72,1244.65,1245.16,27900.0
2025-06-06 10:30:00,1245.07,1247.57,1244.67,1246.57,19619.0,1245.07,1247.57,1244.67,1246.57,19619.0
2025-06-06 10:40:00,1245.99,1247.14,1244.81,1245.09,19081.0,1245.99,1247.14,1244.81,1245.09,19081.0
2025-06-06 10:50:00,1245.01,1245.2,1241.08,1242.47,43222.0,1245.01,1245.2,1241.08,1242.47,43222.0
2025-06-06 11:00:00,1242.36,1242.7,1240.0,1242.35,36039.0,1242.36,1242.7,1240.0,1242.35,36039.0
2025-06-06 11:10:00,1242.53,1242.71,1238.23,1238.6,24886.0,1242.53,1242.71,1238.23,1238.6,24886.0
2025-06-06 11:20:00,1238.55,1242.7,1236.88,1242.0,42349.0,1238.55,1242.7,1236.88,1242.0,42349.0
2025-06-06 11:30:00,1242.4,1243.1,1240.09,1241.96,14014.0,1242.4,1243.1,1240.09,1241.96,14014.0
2025-06-06 11:40:00,1241.52,1242.24,1241.0,1242.14,7466.0,1241.52,1242.24,1241.0,1242.14,7466.0
2025-06-06 11:50:00,1242.54,1244.25,1240.71,1240.97,22148.0,1242.54,1244.25,1240.71,1240.97,22148.0
2025-06-06 12:00:00,1240.97,1241.91,1240.63,1241.54,13421.0,1240.97,1241.91,1240.63,1241.54,13421.0
2025-06-06 12:10:00,1241.46,1241.91,1238.51,1239.46,16287.0,1241.46,1241.91,1238.51,1239.46,16287.0
2025-06-06 12:20:00,1239.25,1239.52,1237.47,1238.63,14947.0,1239.25,1239.52,1237.47,1238.63,14947.0
2025-06-06 12:30:00,1238.55,1238.78,1237.45,1237.45,16224.0,1238.55,1238.78,1237.45,1237.45,16224.0
2025-06-06 12:40:00,1237.58,1237.89,1236.0,1237.07,32646.0,1237.58,1237.89,1236.0,1237.07,32646.0
2025-06-06 12:50:00,1237.3,1238.89,1235.55,1237.94,17438.0,1237.3,1238.89,1235.55,1237.94,17438.0
2025-06-06 13:00:00,1238.23,1239.02,1237.56,1238.1,10242.0,1238.23,1239.02,1237.56,1238.1,10242.0
2025-06-06 13:10:00,1238.72,1239.22,1238.0,1238.89,17715.0,1238.72,1239.22,1238.0,1238.89,17715.0
2025-06-06 13:20:00,1238.81,1241.45,1238.81,1240.89,22263.0,1238.81,1241.45,1238.81,1240.89,22263.0
2025-06-06 13:30:00,1240.97,1243.19,1240.39,1243.0,12235.0,1240.97,1243.19,1240.39,1243.0,12235.0
2025-06-06 13:40:00,1242.98,1244.0,1242.76,1243.51,12774.0,1242.98,1244.0,1242.76,1243.51,12774.0
2025-06-06 13:50:00,1243.38,1243.84,1242.08,1242.51,7171.0,1243.38,1243.84,1242.08,1242.51,7171.0
2025-06-06 14:00:00,1242.51,1243.84,1241.88,1242.99,16621.0,1242.51,1243.84,1241.88,1242.99,16621.0
2025-06-06 14:10:00,1242.56,1243.0,1241.79,1242.87,8077.0,1242.56,1243.0,1241.79,1242.87,8077.0
2025-06-06 14:20:00,1242.62,1243.44,1242.23,1243.08,11106.0,1242.62,1243.44,1242.23,1243.08,11106.0
2025-06-06 14:30:00,1243.34,1244.62,1242.95,1242.98,11158.0,1243.34,1244.62,1242.95,1242.98,11158.0
2025-06-06 14:40:00,1243.25,1244.0,1241.7,1242.92,10698.0,1243.25,1244.0,1241.7,1242.92,10698.0
2025-06-06 14:50:00,1243.04,1244.2,1243.0,1243.71,12272.0,1243.04,1244.2,1243.0,1243.71,12272.0
2025-06-06 15:00:00,1243.44,1245.37,1243.0,1244.62,17922.0,1243.44,1245.37,1243.0,1244.62,17922.0
2025-06-06 15:10:00,1244.13,1245.5,1243.99,1244.0,10623.0,1244.13,1245.5,1243.99,1244.0,10623.0
2025-06-06 15:20:00,1244.0,1244.19,1242.01,1243.03,27020.0,1244.0,1244.19,1242.01,1243.03,27020.0
2025-06-06 15:30:00,1242.87,1245.1,1242.73,1244.14,15648.0,1242.87,1245.1,1242.73,1244.14,15648.0
2025-06-06 15:40:00,1244.55,1244.7,1243.57,1243.88,22883.0,1244.55,1244.7,1243.57,1243.88,22883.0
2025-06-06 15:50:00,1244.92,1244.92,1241.1,1241.68,53359.0,1244.92,1244.92,1241.1,1241.68,53359.0
2025-06-09 09:30:00,1238.88,1238.88,1225.01,1228.25,133488.0,1238.88,1238.88,1225.01,1228.25,133488.0
2025-06-09 09:40:00,1227.8,1233.16,1227.33,1232.88,43793.0,1227.8,1233.16,1227.33,1232.88,43793.0
2025-06-09 09:50:00,1232.51,1233.99,1228.05,1228.3,40738.0,1232.51,1233.99,1228.05,1228.3,40738.0
2025-06-09 10:00:00,1228.98,1230.79,1224.15,1228.44,58450.0,1228.98,1230.79,1224.15,1228.44,58450.0
2025-06-09 10:10:00,1228.0,1230.61,1226.59,1230.61,20602.0,1228.0,1230.61,1226.59,1230.61,20602.0
2025-06-09 10:20:00,1230.31,1231.18,1229.02,1229.72,14230.0,1230.31,1231.18,1229.02,1229.72,14230.0
2025-06-09 10:30:00,1230.02,1232.99,1229.66,1230.48,30133.0,1230.02,1232.99,1229.66,1230.48,30133.0
2025-06-09 10:40:00,1230.3,1237.24,1230.01,1236.5,17302.0,1230.3,1237.24,1230.01,1236.5,17302.0
2025-06-09 10:50:00,1235.59,1236.55,1233.91,1235.4,11356.0,1235.59,1236.55,1233.91,1235.4,11356.0
2025-06-09 11:00:00,1235.09,1235.4,1233.93,1234.56,5657.0,1235.09,1235.4,1233.93,1234.56,5657.0
2025-06-09 11:10:00,1233.89,1233.93,1230.1,1230.48,6972.0,1233.89,1233.93,1230.1,1230.48,6972.0
2025-06-09 11:20:00,1230.69,1231.69,1230.41,1231.47,9692.0,1230.69,1231.69,1230.41,1231.47,9692.0
2025-06-09 11:30:00,1231.19,1232.39,1228.49,1230.83,42203.0,1231.19,1232.39,1228.49,1230.83,42203.0
2025-06-09 11:40:00,1230.59,1231.66,1229.0,1230.76,22358.0,1230.59,1231.66,1229.0,1230.76,22358.0
2025-06-09 11:50:00,1230.08,1232.59,1229.52,1229.8,9541.0,1230.08,1232.59,1229.52,1229.8,9541.0
2025-06-09 12:00:00,1230.41,1230.7,1227.78,1228.09,17872.0,1230.41,1230.7,1227.78,1228.09,17872.0
2025-06-09 12:10:00,1228.14,1230.8,1227.36,1230.8,12692.0,1228.14,1230.8,1227.36,1230.8,12692.0
2025-06-09 12:20:00,1230.0,1230.77,1229.91,1230.38,4242.0,1230.0,1230.77,1229.91,1230.38,4242.0
2025-06-09 12:30:00,1230.9,1230.9,1229.35,1229.48,3838.0,1230.9,1230.9,1229.35,1229.48,3838.0
2025-06-09 12:40:00,1229.48,1230.13,1228.84,1229.43,3301.0,1229.48,1230.13,1228.84,1229.43,3301.0
2025-06-09 12:50:00,1229.56,1230.05,1228.6,1229.35,6685.0,1229.56,1230.05,1228.6,1229.35,6685.0
2025-06-09 13:00:00,1229.38,1229.77,1228.13,1228.13,7885.0,1229.38,1229.77,1228.13,1228.13,7885.0
2025-06-09 13:10:00,1228.22,1229.79,1227.47,1228.6,6376.0,1228.22,1229.79,1227.47,1228.6,6376.0
2025-06-09 13:20:00,1228.63,1229.41,1227.65,1229.12,7415.0,1228.63,1229.41,1227.65,1229.12,7415.0
2025-06-09 13:30:00,1229.1,1230.2,1228.56,1230.0,7215.0,1229.1,1230.2,1228.56,1230.0,7215.0
2025-06-09 13:40:00,1230.17,1230.76,1229.61,1230.76,5594.0,1230.17,1230.76,1229.61,1230.76,5594.0
2025-06-09 13:50:00,1230.45,1231.08,1229.5,1229.62,5036.0,1230.45,1231.08,1229.5,1229.62,5036.0
2025-06-09 14:00:00,1229.67,1229.99,1228.35,1228.36,5131.0,1229.67,1229.99,1228.35,1228.36,5131.0
2025-06-09 14:10:00,1229.19,1229.47,1227.32,1227.86,8086.0,1229.19,1229.47,1227.32,1227.86,8086.0
2025-06-09 14:20:00,1227.67,1227.68,1226.2,1226.29,9232.0,1227.67,1227.68,1226.2,1226.29,9232.0
2025-06-09 14:30:00,1226.22,1228.48,1226.0,1227.5,13872.0,1226.22,1228.48,1226.0,1227.5,13872.0
2025-06-09 14:40:00,1227.49,1227.5,1226.32,1227.06,9574.0,1227.49,1227.5,1226.32,1227.06,9574.0
2025-06-09 14:50:00,1227.22,1227.78,1226.6,1226.6,8414.0,1227.22,1227.78,1226.6,1226.6,8414.0
2025-06-09 15:00:00,1226.82,1227.01,1226.35,1226.72,6912.0,1226.82,1227.01,1226.35,1226.72,6912.0
2025-06-09 15:10:00,1226.72,1227.34,1224.6,1224.96,18020.0,1226.72,1227.34,1224.6,1224.96,18020.0
2025-06-09 15:20:00,1224.74,1225.22,1223.64,1224.94,25090.0,1224.74,1225.22,1223.64,1224.94,25090.0
2025-06-09 15:30:00,1225.2,1225.95,1224.56,1224.56,17245.0,1225.2,1225.95,1224.56,1224.56,17245.0
2025-06-09 15:40:00,1224.21,1224.21,1221.57,1222.44,29711.0,1224.21,1224.21,1221.57,1222.44,29711.0
2025-06-09 15:50:00,1223.0,1225.39,1222.4,1224.44,90565.0,1223.0,1225.39,1222.4,1224.44,90565.0
2025-06-10 09:30:00,1227.52,1227.52,1213.0,1222.02,100787.0,1227.52,1227.52,1213.0,1222.02,100787.0
2025-06-10 09:40:00,1222.99,1225.0,1215.58,1216.86,33789.0,1222.99,1225.0,1215.58,1216.86,33789.0
2025-06-10 09:50:00,1216.07,1219.5,1210.14,1213.26,39169.0,1216.07,1219.5,1210.14,1213.26,39169.0
2025-06-10 10:00:00,1214.24,1214.49,1203.35,1204.8,69900.0,1214.24,1214.49,1203.35,1204.8,69900.0
2025-06-10 10:10:00,1205.1,1207.68,1200.35,1205.64,64254.0,1205.1,1207.68,1200.35,1205.64,64254.0
2025-06-10 10:20:00,1205.64,1206.74,1201.42,1202.64,46810.0,1205.64,1206.74,1201.42,1202.64,46810.0
2025-06-10 10:30:00,1202.6,1202.6,1197.5,1198.3,80101.0,1202.6,1202.6,1197.5,1198.3,80101.0
2025-06-10 10:40:00,1198.12,1202.15,1197.44,1197.45,48493.0,1198.12,1202.15,1197.44,1197.45,48493.0
2025-06-10 10:50:00,1197.98,1198.78,1192.36,1192.9,97451.0,1197.98,1198.78,1192.36,1192.9,97451.0
2025-06-10 11:00:00,1192.9,1194.99,1192.0,1192.69,56930.0,1192.9,1194.99,1192.0,1192.69,56930.0
2025-06-10 11:10:00,1192.6,1193.61,1191.15,1191.8,42011.0,1192.6,1193.61,1191.15,1191.8,42011.0
2025-06-10 11:20:00,1191.4,1192.34,1186.12,1187.63,91784.0,1191.4,1192.34,1186.12,1187.63,91784.0
2025-06-10 11:30:00,1187.73,1187.73,1180.61,1184.81,92973.0,1187.73,1187.73,1180.61,1184.81,92973.0
2025-06-10 11:40:00,1185.36,1190.74,1184.0,1190.0,69998.0,1185.36,1190.74,1184.0,1190.0,69998.0
2025-06-10 11:50:00,1189.72,1190.96,1188.05,1190.0,43195.0,1189.72,1190.96,1188.05,1190.0,43195.0
2025-06-10 12:00:00,1188.91,1193.98,1188.91,1191.02,47497.0,1188.91,1193.98,1188.91,1191.02,47497.0
2025-06-10 12:10:00,1191.45,1191.72,1187.0,1188.63,40080.0,1191.45,1191.72,1187.0,1188.63,40080.0
2025-06-10 12:20:00,1188.99,1192.94,1188.99,1191.93,36738.0,1188.99,1192.94,1188.99,1191.93,36738.0
2025-06-10 12:30:00,1192.07,1192.07,1188.38,1190.26,17809.0,1192.07,1192.07,1188.38,1190.26,17809.0
2025-06-10 12:40:00,1190.0,1191.07,1188.65,1189.81,22145.0,1190.0,1191.07,1188.65,1189.81,22145.0
2025-06-10 12:50:00,1189.62,1190.99,1188.5,1189.19,20298.0,1189.62,1190.99,1188.5,1189.19,20298.0
2025-06-10 13:00:00,1189.35,1189.71,1188.0,1189.34,19849.0,1189.35,1189.71,1188.0,1189.34,19849.0
2025-06-10 13:10:00,1189.15,1189.95,1186.33,1187.34,27170.0,1189.15,1189.95,1186.33,1187.34,27170.0
2025-06-10 13:20:00,1187.13,1187.39,1184.6,1185.94,36104.0,1187.13,1187.39,1184.6,1185.94,36104.0
2025-06-10 13:30:00,1185.94,1187.28,1185.68,1187.21,13454.0,1185.94,1187.28,1185.68,1187.21,13454.0
2025-06-10 13:40:00,1187.63,1187.87,1185.0,1185.36,14009.0,1187.63,1187.87,1185.0,1185.36,14009.0
2025-06-10 13:50:00,1185.67,1189.0,1185.48,1188.5,22867.0,1185.67,1189.0,1185.48,1188.5,22867.0
2025-06-10 14:00:00,1187.72,1192.46,1186.0,1191.76,36634.0,1187.72,1192.46,1186.0,1191.76,36634.0
2025-06-10 14:10:00,1191.76,1194.0,1189.35,1193.08,32764.0,1191.76,1194.0,1189.35,1193.08,32764.0
2025-06-10 14:20:00,1193.4,1196.0,1192.99,1195.82,22121.0,1193.4,1196.0,1192.99,1195.82,22121.0
2025-06-10 14:30:00,1195.79,1198.28,1194.68,1197.33,23931.0,1195.79,1198.28,1194.68,1197.33,23931.0
2025-06-10 14:40:00,1197.57,1198.97,1196.9,1197.21,17860.0,1197.57,1198.97,1196.9,1197.21,17860.0
2025-06-10 14:50:00,1197.02,1202.0,1197.02,1200.91,21138.0,1197.02,1202.0,1197.02,1200.91,21138.0
2025-06-10 15:00:00,1200.68,1204.77,1200.16,1203.66,28643.0,1200.68,1204.77,1200.16,1203.66,28643.0
2025-06-10 15:10:00,1203.51,1203.54,1199.0,1200.83,35383.0,1203.51,1203.54,1199.0,1200.83,35383.0
2025-06-10 15:20:00,1200.02,1202.35,1200.02,1202.35,12739.0,1200.02,1202.35,1200.02,1202.35,12739.0
2025-06-10 15:30:00,1201.39,1201.74,1199.78,1201.36,13767.0,1201.39,1201.74,1199.78,1201.36,13767.0
2025-06-10 15:40:00,1201.25,1201.36,1199.0,1200.2,14517.0,1201.25,1201.36,1199.0,1200.2,14517.0
2025-06-10 15:50:00,1200.5,1203.77,1200.03,1203.15,86039.0,1200.5,1203.77,1200.03,1203.15,86039.0
2025-06-11 09:30:00,1201.34,1206.0,1196.01,1205.0,92916.0,1201.34,1206.0,1196.01,1205.0,92916.0
2025-06-11 09:40:00,1205.39,1208.08,1201.26,1202.94,35014.0,1205.39,1208.08,1201.26,1202.94,35014.0
2025-06-11 09:50:00,1203.55,1206.8,1202.89,1205.2,24019.0,1203.55,1206.8,1202.89,1205.2,24019.0
2025-06-11 10:00:00,1205.2,1212.2,1204.4,1210.0,38816.0,1205.2,1212.2,1204.4,1210.0,38816.0
2025-06-11 10:10:00,1210.1,1212.45,1208.35,1211.82,21858.0,1210.1,1212.45,1208.35,1211.82,21858.0
2025-06-11 10:20:00,1211.89,1216.4,1209.76,1215.64,30331.0,1211.89,1216.4,1209.76,1215.64,30331.0
2025-06-11 10:30:00,1215.27,1218.0,1214.01,1216.96,35316.0,1215.27,1218.0,1214.01,1216.96,35316.0
2025-06-11 10:40:00,1217.22,1220.47,1216.0,1217.88,42588.0,1217.22,1220.47,1216.0,1217.88,42588.0
2025-06-11 10:50:00,1217.95,1221.85,1217.64,1221.2,37833.0,1217.95,1221.85,1217.64,1221.2,37833.0
2025-06-11 11:00:00,1220.95,1221.2,1217.98,1218.29,14321.0,1220.95,1221.2,1217.98,1218.29,14321.0
2025-06-11 11:10:00,1217.48,1220.52,1216.8,1220.05,15040.0,1217.48,1220.52,1216.8,1220.05,15040.0
2025-06-11 11:20:00,1219.52,1221.62,1219.26,1221.43,10970.0,1219.52,1221.62,1219.26,1221.43,10970.0
2025-06-11 11:30:00,1221.02,1223.0,1220.65,1221.35,18448.0,1221.02,1223.0,1220.65,1221.35,18448.0
2025-06-11 11:40:00,1221.52,1223.81,1221.15,1223.0,35346.0,1221.52,1223.81,1221.15,1223.0,35346.0
2025-06-11 11:50:00,1222.48,1225.29,1221.68,1223.08,17512.0,1222.48,1225.29,1221.68,1223.08,17512.0
2025-06-11 12:00:00,1223.08,1224.41,1221.1,1223.99,10793.0,1223.08,1224.41,1221.1,1223.99,10793.0
2025-06-11 12:10:00,1224.17,1224.43,1221.97,1223.76,12872.0,1224.17,1224.43,1221.97,1223.76,12872.0
2025-06-11 12:20:00,1223.33,1227.47,1222.67,1227.47,21276.0,1223.33,1227.47,1222.67,1227.47,21276.0
2025-06-11 12:30:00,1227.75,1228.17,1226.71,1227.33,17061.0,1227.75,1228.17,1226.71,1227.33,17061.0
2025-06-11 12:40:00,1227.7,1228.29,1225.14,1225.6,12902.0,1227.7,1228.29,1225.14,1225.6,12902.0
2025-06-11 12:50:00,1225.6,1226.75,1225.55,1225.82,7377.0,1225.6,1226.75,1225.55,1225.82,7377.0
2025-06-11 13:00:00,1226.36,1227.84,1226.29,1227.43,16232.0,1226.36,1227.84,1226.29,1227.43,16232.0
2025-06-11 13:10:00,1227.18,1227.18,1223.99,1225.48,24496.0,1227.18,1227.18,1223.99,1225.48,24496.0
2025-06-11 13:20:00,1225.52,1225.7,1223.4,1224.16,5766.0,1225.52,1225.7,1223.4,1224.16,5766.0
2025-06-11 13:30:00,1224.36,1224.7,1221.25,1221.4,15454.0,1224.36,1224.7,1221.25,1221.4,15454.0
2025-06-11 13:40:00,1221.13,1221.91,1218.61,1218.61,33458.0,1221.13,1221.91,1218.61,1218.61,33458.0
2025-06-11 13:50:00,1218.6,1219.51,1217.01,1217.61,13943.0,1218.6,1219.51,1217.01,1217.61,13943.0
2025-06-11 14:00:00,1217.5,1219.11,1215.0,1218.85,26567.0,1217.5,1219.11,1215.0,1218.85,26567.0
2025-06-11 14:10:00,1218.37,1218.87,1215.0,1216.85,21114.0,1218.37,1218.87,1215.0,1216.85,21114.0
2025-06-11 14:20:00,1215.94,1219.34,1215.94,1218.05,18100.0,1215.94,1219.34,1215.94,1218.05,18100.0
2025-06-11 14:30:00,1218.05,1221.04,1217.19,1220.49,16419.0,1218.05,1221.04,1217.19,1220.49,16419.0
2025-06-11 14:40:00,1220.53,1223.01,1220.29,1222.02,13296.0,1220.53,1223.01,1220.29,1222.02,13296.0
2025-06-11 14:50:00,1222.37,1222.41,1218.12,1219.51,10619.0,1222.37,1222.41,1218.12,1219.51,10619.0
2025-06-11 15:00:00,1219.05,1219.5,1216.69,1218.98,10010.0,1219.05,1219.5,1216.69,1218.98,10010.0
2025-06-11 15:10:00,1218.56,1219.03,1217.23,1217.24,6451.0,1218.56,1219.03,1217.23,1217.24,6451.0
2025-06-11 15:20:00,1217.2,1218.96,1216.21,1218.37,8588.0,1217.2,1218.96,1216.21,1218.37,8588.0
2025-06-11 15:30:00,1218.58,1219.82,1216.8,1217.78,10419.0,1218.58,1219.82,1216.8,1217.78,10419.0
2025-06-11 15:40:00,1218.59,1218.98,1217.21,1217.28,11192.0,1218.59,1218.98,1217.21,1217.28,11192.0
2025-06-11 15:50:00,1217.71,1220.0,1217.1,1219.99,46315.0,1217.71,1220.0,1217.1,1219.99,46315.0
2025-06-12 09:30:00,1222.59,1230.0,1220.5,1224.03,81103.0,1222.59,1230.0,1220.5,1224.03,81103.0
2025-06-12 09:40:00,1224.6,1228.62,1222.86,1228.25,32721.0,1224.6,1228.62,1222.86,1228.25,32721.0
2025-06-12 09:50:00,1228.42,1228.43,1223.13,1224.88,23628.0,1228.42,1228.43,1223.13,1224.88,23628.0
2025-06-12 10:00:00,1224.88,1225.46,1220.27,1223.42,27086.0,1224.88,1225.46,1220.27,1223.42,27086.0
2025-06-12 10:10:00,1223.9,1225.13,1221.6,1222.67,12700.0,1223.9,1225.13,1221.6,1222.67,12700.0
2025-06-12 10:20:00,1224.23,1224.53,1219.01,1221.84,26254.0,1224.23,1224.53,1219.01,1221.84,26254.0
2025-06-12 10:30:00,1221.9,1222.77,1220.0,1222.07,11282.0,1221.9,1222.77,1220.0,1222.07,11282.0
2025-06-12 10:40:00,1222.15,1223.88,1220.95,1223.3,10369.0,1222.15,1223.88,1220.95,1223.3,10369.0
2025-06-12 10:50:00,1223.56,1223.97,1221.63,1223.97,17675.0,1223.56,1223.97,1221.63,1223.97,17675.0
2025-06-12 11:00:00,1223.86,1225.63,1222.01,1222.01,11274.0,1223.86,1225.63,1222.01,1222.01,11274.0
2025-06-12 11:10:00,1222.0,1222.79,1217.74,1219.77,27571.0,1222.0,1222.79,1217.74,1219.77,27571.0
2025-06-12 11:20:00,1219.28,1221.11,1218.78,1220.75,12751.0,1219.28,1221.11,1218.78,1220.75,12751.0
2025-06-12 11:30:00,1220.75,1221.59,1219.01,1221.17,10926.0,1220.75,1221.59,1219.01,1221.17,10926.0
2025-06-12 11:40:00,1220.07,1221.57,1219.65,1219.72,3717.0,1220.07,1221.57,1219.65,1219.72,3717.0
2025-06-12 11:50:00,1219.53,1220.59,1218.56,1219.2,19750.0,1219.53,1220.59,1218.56,1219.2,19750.0
2025-06-12 12:00:00,1219.0,1219.07,1216.62,1218.42,12265.0,1219.0,1219.07,1216.62,1218.42,12265.0
2025-06-12 12:10:00,1217.81,1218.16,1216.94,1217.33,7531.0,1217.81,1218.16,1216.94,1217.33,7531.0
2025-06-12 12:20:00,1216.8,1219.58,1216.8,1219.49,9091.0,1216.8,1219.58,1216.8,1219.49,9091.0
2025-06-12 12:30:00,1219.0,1219.61,1217.82,1219.61,5719.0,1219.0,1219.61,1217.82,1219.61,5719.0
2025-06-12 12:40:00,1219.99,1220.48,1219.0,1219.26,5982.0,1219.99,1220.48,1219.0,1219.26,5982.0
2025-06-12 12:50:00,1219.0,1219.23,1217.88,1217.89,2592.0,1219.0,1219.23,1217.88,1217.89,2592.0
2025-06-12 13:00:00,1218.22,1219.5,1218.22,1218.53,2898.0,1218.22,1219.5,1218.22,1218.53,2898.0
2025-06-12 13:10:00,1218.38,1218.96,1217.18,1218.52,18968.0,1218.38,1218.96,1217.18,1218.52,18968.0
2025-06-12 13:20:00,1217.91,1219.2,1217.75,1218.82,15376.0,1217.91,1219.2,1217.75,1218.82,15376.0
2025-06-12 13:30:00,1219.16,1222.27,1219.16,1221.87,13301.0,1219.16,1222.27,1219.16,1221.87,13301.0
2025-06-12 13:40:00,1222.21,1222.55,1219.02,1219.17,9919.0,1222.21,1222.55,1219.02,1219.17,9919.0
2025-06-12 13:50:00,1219.7,1219.7,1218.9,1219.34,4325.0,1219.7,1219.7,1218.9,1219.34,4325.0
2025-06-12 14:00:00,1219.34,1220.25,1218.93,1220.25,4000.0,1219.34,1220.25,1218.93,1220.25,4000.0
2025-06-12 14:10:00,1220.09,1221.5,1220.08,1220.96,7336.0,1220.09,1221.5,1220.08,1220.96,7336.0
2025-06-12 14:20:00,1220.95,1221.33,1219.01,1220.15,16052.0,1220.95,1221.33,1219.01,1220.15,16052.0
2025-06-12 14:30:00,1218.66,1220.57,1218.51,1218.72,9820.0,1218.66,1220.57,1218.51,1218.72,9820.0
2025-06-12 14:40:00,1218.61,1219.2,1216.71,1217.56,21965.0,1218.61,1219.2,1216.71,1217.56,21965.0
2025-06-12 14:50:00,1217.7,1219.43,1217.45,1218.52,17981.0,1217.7,1219.43,1217.45,1218.52,17981.0
2025-06-12 15:00:00,1218.67,1218.68,1217.9,1218.03,9303.0,1218.67,1218.68,1217.9,1218.03,9303.0
2025-06-12 15:10:00,1218.03,1219.62,1217.96,1219.13,16343.0,1218.03,1219.62,1217.96,1219.13,16343.0
2025-06-12 15:20:00,1219.35,1219.6,1218.54,1218.91,14568.0,1219.35,1219.6,1218.54,1218.91,14568.0
2025-06-12 15:30:00,1218.83,1218.83,1216.18,1216.6,12275.0,1218.83,1218.83,1216.18,1216.6,12275.0
2025-06-12 15:40:00,1217.0,1217.16,1213.43,1214.29,24461.0,1217.0,1217.16,1213.43,1214.29,24461.0
2025-06-12 15:50:00,1213.72,1216.56,1211.96,1215.08,101145.0,1213.72,1216.56,1211.96,1215.08,101145.0
2025-06-13 09:30:00,1206.59,1214.0,1205.6,1211.49,56541.0,1206.59,1214.0,1205.6,1211.49,56541.0
2025-06-13 09:40:00,1210.76,1213.36,1205.35,1209.7,60640.0,1210.76,1213.36,1205.35,1209.7,60640.0
2025-06-13 09:50:00,1209.5,1210.71,1205.14,1205.75,21735.0,1209.5,1210.71,1205.14,1205.75,21735.0
2025-06-13 10:00:00,1206.5,1209.08,1203.75,1204.88,26876.0,1206.5,1209.08,1203.75,1204.88,26876.0
2025-06-13 10:10:00,1204.73,1206.76,1201.92,1206.76,20537.0,1204.73,1206.76,1201.92,1206.76,20537.0
2025-06-13 10:20:00,1207.5,1207.5,1202.62,1202.63,9577.0,1207.5,1207.5,1202.62,1202.63,9577.0
2025-06-13 10:30:00,1203.12,1209.74,1201.89,1209.06,34065.0,1203.12,1209.74,1201.89,1209.06,34065.0
2025-06-13 10:40:00,1209.99,1212.51,1209.32,1210.01,22470.0,1209.99,1212.51,1209.32,1210.01,22470.0
2025-06-13 10:50:00,1210.2,1213.14,1210.1,1210.99,16516.0,1210.2,1213.14,1210.1,1210.99,16516.0
2025-06-13 11:00:00,1210.61,1212.0,1208.32,1208.82,30742.0,1210.61,1212.0,1208.32,1208.82,30742.0
2025-06-13 11:10:00,1208.99,1214.97,1208.68,1213.7,31891.0,1208.99,1214.97,1208.68,1213.7,31891.0
2025-06-13 11:20:00,1213.78,1217.15,1213.78,1216.96,18743.0,1213.78,1217.15,1213.78,1216.96,18743.0
2025-06-13 11:30:00,1216.13,1216.45,1214.07,1215.45,7728.0,1216.13,1216.45,1214.07,1215.45,7728.0
2025-06-13 11:40:00,1215.04,1217.0,1215.0,1217.0,8650.0,1215.04,1217.0,1215.0,1217.0,8650.0
2025-06-13 11:50:00,1217.02,1218.15,1216.85,1218.02,7865.0,1217.02,1218.15,1216.85,1218.02,7865.0
2025-06-13 12:00:00,1218.38,1219.18,1217.6,1218.3,8587.0,1218.38,1219.18,1217.6,1218.3,8587.0
2025-06-13 12:10:00,1218.75,1219.62,1218.08,1218.82,6426.0,1218.75,1219.62,1218.08,1218.82,6426.0
2025-06-13 12:20:00,1218.39,1219.49,1216.81,1217.95,22599.0,1218.39,1219.49,1216.81,1217.95,22599.0
2025-06-13 12:30:00,1217.01,1220.62,1217.01,1218.09,12551.0,1217.01,1220.62,1217.01,1218.09,12551.0
2025-06-13 12:40:00,1217.95,1219.12,1215.92,1215.92,15194.0,1217.95,1219.12,1215.92,1215.92,15194.0
2025-06-13 12:50:00,1215.85,1218.55,1215.85,1216.92,7730.0,1215.85,1218.55,1215.85,1216.92,7730.0
2025-06-13 13:00:00,1215.73,1217.53,1215.72,1216.78,8116.0,1215.73,1217.53,1215.72,1216.78,8116.0
2025-06-13 13:10:00,1216.07,1216.22,1212.99,1214.02,13972.0,1216.07,1216.22,1212.99,1214.02,13972.0
2025-06-13 13:20:00,1215.08,1217.32,1214.97,1215.84,6476.0,1215.08,1217.32,1214.97,1215.84,6476.0
2025-06-13 13:30:00,1216.01,1217.7,1215.17,1215.31,9941.0,1216.01,1217.7,1215.17,1215.31,9941.0
2025-06-13 13:40:00,1215.47,1216.53,1215.0,1216.23,7829.0,1215.47,1216.53,1215.0,1216.23,7829.0
2025-06-13 13:50:00,1216.42,1218.06,1216.42,1217.39,14105.0,1216.42,1218.06,1216.42,1217.39,14105.0
2025-06-13 14:00:00,1217.48,1219.29,1216.17,1217.74,15186.0,1217.48,1219.29,1216.17,1217.74,15186.0
2025-06-13 14:10:00,1217.76,1218.64,1216.5,1217.79,5430.0,1217.76,1218.64,1216.5,1217.79,5430.0
2025-06-13 14:20:00,1218.3,1219.27,1215.0,1216.26,15120.0,1218.3,1219.27,1215.0,1216.26,15120.0
2025-06-13 14:30:00,1215.0,1215.5,1212.3,1213.16,13965.0,1215.0,1215.5,1212.3,1213.16,13965.0
2025-06-13 14:40:00,1213.5,1215.9,1213.0,1214.11,6804.0,1213.5,1215.9,1213.0,1214.11,6804.0
2025-06-13 14:50:00,1213.68,1216.0,1213.47,1214.9,10069.0,1213.68,1216.0,1213.47,1214.9,10069.0
2025-06-13 15:00:00,1215.17,1215.89,1213.55,1215.5,6308.0,1215.17,1215.89,1213.55,1215.5,6308.0
2025-06-13 15:10:00,1215.16,1215.7,1213.89,1215.0,8644.0,1215.16,1215.7,1213.89,1215.0,8644.0
2025-06-13 15:20:00,1215.16,1215.82,1213.0,1213.94,8077.0,1215.16,1215.82,1213.0,1213.94,8077.0
2025-06-13 15:30:00,1213.33,1214.36,1211.31,1214.1,19927.0,1213.33,1214.36,1211.31,1214.1,19927.0
2025-06-13 15:40:00,1214.1,1214.49,1210.73,1212.9,22329.0,1214.1,1214.49,1210.73,1212.9,22329.0
2025-06-13 15:50:00,1213.34,1213.34,1209.38,1212.21,74800.0,1213.34,1213.34,1209.38,1212.21,74800.0
2025-06-16 09:30:00,1212.2,1226.0,1212.2,1225.16,81475.0,1212.2,1226.0,1212.2,1225.16,81475.0
2025-06-16 09:40:00,1225.48,1226.25,1218.03,1220.68,32119.0,1225.48,1226.25,1218.03,1220.68,32119.0
2025-06-16 09:50:00,1221.34,1223.75,1218.82,1222.4,19492.0,1221.34,1223.75,1218.82,1222.4,19492.0
2025-06-16 10:00:00,1222.6,1224.49,1219.84,1221.13,24118.0,1222.6,1224.49,1219.84,1221.13,24118.0
2025-06-16 10:10:00,1221.0,1224.24,1221.0,1222.61,15743.0,1221.0,1224.24,1221.0,1222.61,15743.0
2025-06-16 10:20:00,1222.33,1222.52,1219.93,1221.48,12664.0,1222.33,1222.52,1219.93,1221.48,12664.0
2025-06-16 10:30:00,1221.92,1221.93,1215.29,1216.3,21741.0,1221.92,1221.93,1215.29,1216.3,21741.0
2025-06-16 10:40:00,1215.79,1218.0,1215.12,1216.14,19012.0,1215.79,1218.0,1215.12,1216.14,19012.0
2025-06-16 10:50:00,1215.98,1217.48,1215.54,1216.03,9049.0,1215.98,1217.48,1215.54,1216.03,9049.0
2025-06-16 11:00:00,1216.13,1217.6,1214.87,1215.19,21426.0,1216.13,1217.6,1214.87,1215.19,21426.0
2025-06-16 11:10:00,1215.47,1218.77,1215.41,1218.6,19177.0,1215.47,1218.77,1215.41,1218.6,19177.0
2025-06-16 11:20:00,1218.61,1219.35,1218.18,1219.14,18437.0,1218.61,1219.35,1218.18,1219.14,18437.0
2025-06-16 11:30:00,1219.14,1221.1,1218.6,1219.99,14234.0,1219.14,1221.1,1218.6,1219.99,14234.0
2025-06-16 11:40:00,1220.35,1222.56,1219.49,1222.56,15782.0,1220.35,1222.56,1219.49,1222.56,15782.0
2025-06-16 11:50:00,1222.51,1222.51,1218.34,1218.34,10137.0,1222.51,1222.51,1218.34,1218.34,10137.0
2025-06-16 12:00:00,1219.23,1219.78,1218.35,1219.28,8101.0,1219.23,1219.78,1218.35,1219.28,8101.0
2025-06-16 12:10:00,1219.38,1219.82,1218.21,1219.03,13079.0,1219.38,1219.82,1218.21,1219.03,13079.0
2025-06-16 12:20:00,1218.85,1219.46,1217.52,1219.09,11293.0,1218.85,1219.46,1217.52,1219.09,11293.0
2025-06-16 12:30:00,1219.37,1220.13,1218.26,1219.95,22896.0,1219.37,1220.13,1218.26,1219.95,22896.0
2025-06-16 12:40:00,1219.8,1220.05,1217.6,1218.21,11746.0,1219.8,1220.05,1217.6,1218.21,11746.0
2025-06-16 12:50:00,1218.71,1220.02,1218.48,1219.08,11332.0,1218.71,1220.02,1218.48,1219.08,11332.0
2025-06-16 13:00:00,1219.3,1221.19,1219.27,1219.99,8963.0,1219.3,1221.19,1219.27,1219.99,8963.0
2025-06-16 13:10:00,1219.96,1220.9,1219.47,1220.89,6443.0,1219.96,1220.9,1219.47,1220.89,6443.0
2025-06-16 13:20:00,1221.0,1223.4,1220.86,1223.06,10561.0,1221.0,1223.4,1220.86,1223.06,10561.0
2025-06-16 13:30:00,1223.06,1223.89,1222.5,1222.86,17662.0,1223.06,1223.89,1222.5,1222.86,17662.0
2025-06-16 13:40:00,1222.68,1223.34,1220.62,1221.51,18946.0,1222.68,1223.34,1220.62,1221.51,18946.0
2025-06-16 13:50:00,1221.76,1223.37,1221.67,1223.37,9813.0,1221.76,1223.37,1221.67,1223.37,9813.0
2025-06-16 14:00:00,1223.17,1223.91,1223.0,1223.55,11628.0,1223.17,1223.91,1223.0,1223.55,11628.0
2025-06-16 14:10:00,1223.91,1224.61,1223.0,1224.48,24705.0,1223.91,1224.61,1223.0,1224.48,24705.0
2025-06-16 14:20:00,1224.51,1225.52,1224.09,1225.05,15758.0,1224.51,1225.52,1224.09,1225.05,15758.0
2025-06-16 14:30:00,1225.14,1225.63,1223.42,1224.02,11769.0,1225.14,1225.63,1223.42,1224.02,11769.0
2025-06-16 14:40:00,1224.01,1224.01,1222.44,1222.58,6342.0,1224.01,1224.01,1222.44,1222.58,6342.0
2025-06-16 14:50:00,1222.28,1224.49,1222.28,1224.19,6577.0,1222.28,1224.49,1222.28,1224.19,6577.0
2025-06-16 15:00:00,1223.7,1224.59,1223.61,1223.93,8366.0,1223.7,1224.59,1223.61,1223.93,8366.0
2025-06-16 15:10:00,1223.74,1223.88,1222.87,1223.05,11510.0,1223.74,1223.88,1222.87,1223.05,11510.0
2025-06-16 15:20:00,1222.87,1224.92,1222.17,1223.64,16299.0,1222.87,1224.92,1222.17,1223.64,16299.0
2025-06-16 15:30:00,1223.88,1224.03,1223.23,1223.23,8857.0,1223.88,1224.03,1223.23,1223.23,8857.0
2025-06-16 15:40:00,1223.48,1224.35,1223.23,1223.58,15305.0,1223.48,1224.35,1223.23,1223.58,15305.0
2025-06-16 15:50:00,1223.23,1226.0,1221.35,1225.53,72014.0,1223.23,1226.0,1221.35,1225.53,72014.0
2025-06-17 09:30:00,1219.95,1232.36,1219.95,1228.52,77975.0,1219.95,1232.36,1219.95,1228.52,77975.0
2025-06-17 09:40:00,1228.0,1229.53,1221.0,1227.2,25616.0,1228.0,1229.53,1221.0,1227.2,25616.0
2025-06-17 09:50:00,1226.94,1229.26,1225.76,1229.23,24115.0,1226.94,1229.26,1225.76,1229.23,24115.0
2025-06-17 10:00:00,1228.67,1228.87,1225.85,1226.71,16791.0,1228.67,1228.87,1225.85,1226.71,16791.0
2025-06-17 10:10:00,1227.11,1227.93,1224.04,1226.4,8648.0,1227.11,1227.93,1224.04,1226.4,8648.0
2025-06-17 10:20:00,1226.09,1227.0,1225.74,1226.37,13251.0,1226.09,1227.0,1225.74,1226.37,13251.0
2025-06-17 10:30:00,1225.83,1226.35,1223.14,1224.23,10939.0,1225.83,1226.35,1223.14,1224.23,10939.0
2025-06-17 10:40:00,1224.51,1225.1,1222.85,1224.24,7223.0,1224.51,1225.1,1222.85,1224.24,7223.0
2025-06-17 10:50:00,1224.2,1224.87,1221.77,1221.87,11359.0,1224.2,1224.87,1221.77,1221.87,11359.0
2025-06-17 11:00:00,1222.24,1224.51,1222.0,1224.16,7261.0,1222.24,1224.51,1222.0,1224.16,7261.0
2025-06-17 11:10:00,1224.15,1225.84,1222.08,1225.41,7581.0,1224.15,1225.84,1222.08,1225.41,7581.0
2025-06-17 11:20:00,1225.83,1226.72,1225.5,1226.11,10193.0,1225.83,1226.72,1225.5,1226.11,10193.0
2025-06-17 11:30:00,1225.6,1227.86,1225.0,1227.21,11566.0,1225.6,1227.86,1225.0,1227.21,11566.0
2025-06-17 11:40:00,1227.54,1229.45,1227.36,1228.71,15402.0,1227.54,1229.45,1227.36,1228.71,15402.0
2025-06-17 11:50:00,1229.51,1231.37,1227.9,1229.23,22070.0,1229.51,1231.37,1227.9,1229.23,22070.0
2025-06-17 12:00:00,1229.03,1230.17,1227.98,1228.09,6467.0,1229.03,1230.17,1227.98,1228.09,6467.0
2025-06-17 12:10:00,1227.18,1230.0,1227.18,1228.41,6053.0,1227.18,1230.0,1227.18,1228.41,6053.0
2025-06-17 12:20:00,1229.79,1229.79,1226.61,1228.38,12336.0,1229.79,1229.79,1226.61,1228.38,12336.0
2025-06-17 12:30:00,1227.43,1230.6,1227.43,1229.87,4786.0,1227.43,1230.6,1227.43,1229.87,4786.0
2025-06-17 12:40:00,1229.91,1230.11,1227.14,1227.14,7308.0,1229.91,1230.11,1227.14,1227.14,7308.0
2025-06-17 12:50:00,1227.49,1228.35,1226.08,1226.09,5424.0,1227.49,1228.35,1226.08,1226.09,5424.0
2025-06-17 13:00:00,1226.16,1228.29,1224.65,1226.88,7288.0,1226.16,1228.29,1224.65,1226.88,7288.0
2025-06-17 13:10:00,1227.23,1228.58,1227.22,1227.31,6752.0,1227.23,1228.58,1227.22,1227.31,6752.0
2025-06-17 13:20:00,1226.29,1226.83,1222.3,1222.49,10291.0,1226.29,1226.83,1222.3,1222.49,10291.0
2025-06-17 13:30:00,1222.0,1224.17,1220.79,1221.71,9070.0,1222.0,1224.17,1220.79,1221.71,9070.0
2025-06-17 13:40:00,1221.63,1222.6,1217.0,1218.34,13940.0,1221.63,1222.6,1217.0,1218.34,13940.0
2025-06-17 13:50:00,1218.01,1220.0,1217.02,1218.0,11906.0,1218.01,1220.0,1217.02,1218.0,11906.0
2025-06-17 14:00:00,1217.5,1221.0,1216.09,1220.87,10412.0,1217.5,1221.0,1216.09,1220.87,10412.0
2025-06-17 14:10:00,1221.1,1221.6,1220.0,1220.33,6436.0,1221.1,1221.6,1220.0,1220.33,6436.0
2025-06-17 14:20:00,1219.88,1219.88,1217.79,1218.76,4417.0,1219.88,1219.88,1217.79,1218.76,4417.0
2025-06-17 14:30:00,1218.76,1221.39,1218.75,1220.39,14716.0,1218.76,1221.39,1218.75,1220.39,14716.0
2025-06-17 14:40:00,1220.39,1220.83,1219.33,1220.26,10174.0,1220.39,1220.83,1219.33,1220.26,10174.0
2025-06-17 14:50:00,1220.39,1222.26,1220.35,1222.11,14599.0,1220.39,1222.26,1220.35,1222.11,14599.0
2025-06-17 15:00:00,1222.11,1223.33,1221.32,1223.32,7067.0,1222.11,1223.33,1221.32,1223.32,7067.0
2025-06-17 15:10:00,1223.5,1224.39,1223.14,1223.7,5654.0,1223.5,1224.39,1223.14,1223.7,5654.0
2025-06-17 15:20:00,1223.75,1225.68,1223.74,1225.55,9693.0,1223.75,1225.68,1223.74,1225.55,9693.0
2025-06-17 15:30:00,1225.78,1225.78,1223.62,1223.63,6685.0,1225.78,1225.78,1223.62,1223.63,6685.0
2025-06-17 15:40:00,1223.58,1224.3,1222.83,1223.84,7723.0,1223.58,1224.3,1222.83,1223.84,7723.0
2025-06-17 15:50:00,1223.44,1223.44,1219.99,1221.09,52334.0,1223.44,1223.44,1219.99,1221.09,52334.0
2025-06-18 09:30:00,1229.55,1242.0,1228.71,1234.24,122451.0,1229.55,1242.0,1228.71,1234.24,122451.0
2025-06-18 09:40:00,1234.99,1238.6,1231.51,1233.72,48477.0,1234.99,1238.6,1231.51,1233.72,48477.0
2025-06-18 09:50:00,1233.39,1235.75,1226.57,1226.6,41480.0,1233.39,1235.75,1226.57,1226.6,41480.0
2025-06-18 10:00:00,1226.74,1227.02,1222.31,1224.59,33732.0,1226.74,1227.02,1222.31,1224.59,33732.0
2025-06-18 10:10:00,1224.0,1227.11,1223.01,1226.66,16467.0,1224.0,1227.11,1223.01,1226.66,16467.0
2025-06-18 10:20:00,1227.0,1229.06,1226.53,1227.35,10791.0,1227.0,1229.06,1226.53,1227.35,10791.0
2025-06-18 10:30:00,1228.28,1233.24,1228.28,1231.34,34240.0,1228.28,1233.24,1228.28,1231.34,34240.0
2025-06-18 10:40:00,1230.96,1231.81,1228.78,1228.79,14647.0,1230.96,1231.81,1228.78,1228.79,14647.0
2025-06-18 10:50:00,1228.79,1231.9,1228.78,1231.32,21796.0,1228.79,1231.9,1228.78,1231.32,21796.0
2025-06-18 11:00:00,1231.32,1232.0,1230.54,1230.6,6561.0,1231.32,1232.0,1230.54,1230.6,6561.0
2025-06-18 11:10:00,1231.14,1234.1,1230.42,1233.11,27911.0,1231.14,1234.1,1230.42,1233.11,27911.0
2025-06-18 11:20:00,1232.54,1234.15,1232.53,1233.25,18142.0,1232.54,1234.15,1232.53,1233.25,18142.0
2025-06-18 11:30:00,1233.02,1234.12,1232.52,1233.73,27631.0,1233.02,1234.12,1232.52,1233.73,27631.0
2025-06-18 11:40:00,1233.38,1233.7,1229.41,1232.55,11927.0,1233.38,1233.7,1229.41,1232.55,11927.0
2025-06-18 11:50:00,1232.27,1233.87,1232.12,1232.75,6818.0,1232.27,1233.87,1232.12,1232.75,6818.0
2025-06-18 12:00:00,1232.65,1233.07,1230.87,1232.32,21056.0,1232.65,1233.07,1230.87,1232.32,21056.0
2025-06-18 12:10:00,1231.59,1232.92,1230.84,1232.42,8635.0,1231.59,1232.92,1230.84,1232.42,8635.0
2025-06-18 12:20:00,1233.0,1233.1,1227.5,1228.27,28579.0,1233.0,1233.1,1227.5,1228.27,28579.0
2025-06-18 12:30:00,1228.0,1228.53,1227.35,1228.49,8849.0,1228.0,1228.53,1227.35,1228.49,8849.0
2025-06-18 12:40:00,1228.43,1228.83,1227.0,1227.14,7104.0,1228.43,1228.83,1227.0,1227.14,7104.0
2025-06-18 12:50:00,1227.96,1229.35,1226.6,1227.04,6218.0,1227.96,1229.35,1226.6,1227.04,6218.0
2025-06-18 13:00:00,1226.52,1228.08,1225.85,1227.69,4637.0,1226.52,1228.08,1225.85,1227.69,4637.0
2025-06-18 13:10:00,1227.7,1228.62,1226.5,1227.55,6913.0,1227.7,1228.62,1226.5,1227.55,6913.0
2025-06-18 13:20:00,1226.86,1226.86,1224.54,1225.49,4576.0,1226.86,1226.86,1224.54,1225.49,4576.0
2025-06-18 13:30:00,1225.08,1226.45,1224.09,1226.45,5024.0,1225.08,1226.45,1224.09,1226.45,5024.0
2025-06-18 13:40:00,1226.49,1227.94,1225.53,1227.94,4419.0,1226.49,1227.94,1225.53,1227.94,4419.0
2025-06-18 13:50:00,1227.03,1227.89,1226.54,1226.55,3654.0,1227.03,1227.89,1226.54,1226.55,3654.0
2025-06-18 14:00:00,1227.98,1228.76,1220.89,1225.09,16581.0,1227.98,1228.76,1220.89,1225.09,16581.0
2025-06-18 14:10:00,1225.22,1228.6,1225.22,1227.34,9984.0,1225.22,1228.6,1225.22,1227.34,9984.0
2025-06-18 14:20:00,1227.16,1229.78,1226.53,1229.01,9678.0,1227.16,1229.78,1226.53,1229.01,9678.0
2025-06-18 14:30:00,1228.81,1230.61,1226.7,1228.94,9043.0,1228.81,1230.61,1226.7,1228.94,9043.0
2025-06-18 14:40:00,1228.67,1230.24,1228.0,1228.74,10071.0,1228.67,1230.24,1228.0,1228.74,10071.0
2025-06-18 14:50:00,1227.81,1227.81,1221.0,1222.64,13629.0,1227.81,1227.81,1221.0,1222.64,13629.0
2025-06-18 15:00:00,1222.44,1225.54,1221.5,1223.12,15799.0,1222.44,1225.54,1221.5,1223.12,15799.0
2025-06-18 15:10:00,1222.88,1226.25,1221.76,1223.62,12012.0,1222.88,1226.25,1221.76,1223.62,12012.0
2025-06-18 15:20:00,1223.35,1226.01,1221.03,1221.14,12056.0,1223.35,1226.01,1221.03,1221.14,12056.0
2025-06-18 15:30:00,1220.76,1224.26,1220.5,1222.76,16678.0,1220.76,1224.26,1220.5,1222.76,16678.0
2025-06-18 15:40:00,1222.8,1224.79,1222.79,1223.68,16688.0,1222.8,1224.79,1222.79,1223.68,16688.0
2025-06-18 15:50:00,1223.34,1224.76,1220.93,1222.2,77721.0,1223.34,1224.76,1220.93,1222.2,77721.0
2025-06-20 09:30:00,1234.45,1247.0,1226.4,1246.26,617718.0,1234.45,1247.0,1226.4,1246.26,617718.0
2025-06-20 09:40:00,1246.62,1248.5,1240.99,1241.63,62328.0,1246.62,1248.5,1240.99,1241.63,62328.0
2025-06-20 09:50:00,1242.36,1242.36,1236.07,1236.87,36148.0,1242.36,1242.36,1236.07,1236.87,36148.0
2025-06-20 10:00:00,1236.82,1240.52,1235.07,1238.05,32368.0,1236.82,1240.52,1235.07,1238.05,32368.0
2025-06-20 10:10:00,1238.07,1238.07,1234.72,1236.78,21263.0,1238.07,1238.07,1234.72,1236.78,21263.0
2025-06-20 10:20:00,1236.86,1237.5,1230.0,1233.69,25662.0,1236.86,1237.5,1230.0,1233.69,25662.0
2025-06-20 10:30:00,1232.45,1234.59,1231.19,1231.98,14019.0,1232.45,1234.59,1231.19,1231.98,14019.0
2025-06-20 10:40:00,1232.05,1232.05,1224.53,1227.34,42832.0,1232.05,1232.05,1224.53,1227.34,42832.0
2025-06-20 10:50:00,1227.23,1229.59,1225.41,1228.1,26782.0,1227.23,1229.59,1225.41,1228.1,26782.0
2025-06-20 11:00:00,1227.3,1228.4,1224.34,1226.97,18870.0,1227.3,1228.4,1224.34,1226.97,18870.0
2025-06-20 11:10:00,1227.5,1229.81,1227.16,1229.57,26528.0,1227.5,1229.81,1227.16,1229.57,26528.0
2025-06-20 11:20:00,1229.52,1230.0,1226.78,1227.95,14812.0,1229.52,1230.0,1226.78,1227.95,14812.0
2025-06-20 11:30:00,1228.05,1229.89,1227.64,1229.89,12781.0,1228.05,1229.89,1227.64,1229.89,12781.0
2025-06-20 11:40:00,1229.47,1230.6,1227.91,1229.1,13103.0,1229.47,1230.6,1227.91,1229.1,13103.0
2025-06-20 11:50:00,1228.7,1229.1,1225.3,1225.8,12667.0,1228.7,1229.1,1225.3,1225.8,12667.0
2025-06-20 12:00:00,1225.8,1226.43,1224.44,1226.02,10511.0,1225.8,1226.43,1224.44,1226.02,10511.0
2025-06-20 12:10:00,1226.41,1228.23,1225.4,1226.89,17182.0,1226.41,1228.23,1225.4,1226.89,17182.0
2025-06-20 12:20:00,1226.84,1227.71,1225.9,1226.6,11424.0,1226.84,1227.71,1225.9,1226.6,11424.0
2025-06-20 12:30:00,1227.07,1229.68,1226.97,1229.62,12214.0,1227.07,1229.68,1226.97,1229.62,12214.0
2025-06-20 12:40:00,1229.31,1233.8,1229.09,1232.86,33822.0,1229.31,1233.8,1229.09,1232.86,33822.0
2025-06-20 12:50:00,1233.27,1235.82,1232.59,1233.69,19612.0,1233.27,1235.82,1232.59,1233.69,19612.0
2025-06-20 13:00:00,1234.22,1235.61,1232.33,1233.01,7389.0,1234.22,1235.61,1232.33,1233.01,7389.0
2025-06-20 13:10:00,1232.74,1236.51,1232.74,1236.51,20335.0,1232.74,1236.51,1232.74,1236.51,20335.0
2025-06-20 13:20:00,1236.94,1237.54,1231.5,1231.99,26043.0,1236.94,1237.54,1231.5,1231.99,26043.0
2025-06-20 13:30:00,1231.67,1231.95,1227.64,1227.64,18155.0,1231.67,1231.95,1227.64,1227.64,18155.0
2025-06-20 13:40:00,1227.47,1230.08,1226.88,1227.66,26104.0,1227.47,1230.08,1226.88,1227.66,26104.0
2025-06-20 13:50:00,1227.33,1228.71,1227.08,1227.5,12837.0,1227.33,1228.71,1227.08,1227.5,12837.0
2025-06-20 14:00:00,1227.54,1232.83,1227.54,1231.12,18607.0,1227.54,1232.83,1227.54,1231.12,18607.0
2025-06-20 14:10:00,1231.63,1233.69,1231.36,1233.69,13042.0,1231.63,1233.69,1231.36,1233.69,13042.0
2025-06-20 14:20:00,1233.75,1234.25,1232.31,1232.99,13554.0,1233.75,1234.25,1232.31,1232.99,13554.0
2025-06-20 14:30:00,1232.9,1233.42,1231.44,1231.84,13927.0,1232.9,1233.42,1231.44,1231.84,13927.0
2025-06-20 14:40:00,1231.81,1231.82,1229.47,1230.96,10477.0,1231.81,1231.82,1229.47,1230.96,10477.0
2025-06-20 14:50:00,1231.23,1231.49,1227.1,1228.4,14317.0,1231.23,1231.49,1227.1,1228.4,14317.0
2025-06-20 15:00:00,1228.11,1230.64,1227.9,1230.25,16147.0,1228.11,1230.64,1227.9,1230.25,16147.0
2025-06-20 15:10:00,1230.22,1232.48,1229.64,1231.48,17303.0,1230.22,1232.48,1229.64,1231.48,17303.0
2025-06-20 15:20:00,1231.35,1231.51,1229.91,1230.54,13263.0,1231.35,1231.51,1229.91,1230.54,13263.0
2025-06-20 15:30:00,1230.95,1231.34,1229.51,1230.29,18633.0,1230.95,1231.34,1229.51,1230.29,18633.0
2025-06-20 15:40:00,1229.85,1231.75,1229.51,1231.41,15710.0,1229.85,1231.75,1229.51,1231.41,15710.0
2025-06-20 15:50:00,1231.73,1233.0,1224.8,1231.18,128793.0,1231.73,1233.0,1224.8,1231.18,128793.0